date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:50:00,33.93,33.94,33.87,33.89,29200.0,21.4438,21.4501,21.4059,21.4185,29200.0
2005-01-03 11:00:00,33.89,33.89,33.68,33.71,30800.0,21.4185,21.4185,21.2858,21.3047,30800.0
2005-01-03 11:10:00,33.71,33.75,33.69,33.75,15000.0,21.3047,21.33,21.2921,21.33,15000.0
2005-01-03 11:20:00,33.74,33.81,33.7,33.81,25000.0,21.3237,21.3679,21.2984,21.3679,25000.0
2005-01-03 11:30:00,33.81,33.83,33.81,33.82,12000.0,21.3679,21.3806,21.3679,21.3743,12000.0
2005-01-03 11:40:00,33.83,33.91,33.83,33.89,13800.0,21.3806,21.4311,21.3806,21.4185,13800.0
2005-01-03 11:50:00,33.88,33.88,33.85,33.86,7800.0,21.4122,21.4122,21.3932,21.3995,7800.0
2005-01-03 12:00:00,33.85,33.85,33.8,33.82,7600.0,21.3932,21.3932,21.3616,21.3743,7600.0
2005-01-03 12:10:00,33.82,33.82,33.77,33.77,13400.0,21.3743,21.3743,21.3427,21.3427,13400.0
2005-01-03 12:20:00,33.77,33.81,33.77,33.81,7600.0,21.3427,21.3679,21.3427,21.3679,7600.0
2005-01-03 12:30:00,33.81,33.81,33.79,33.81,6400.0,21.3679,21.3679,21.3553,21.3679,6400.0
2005-01-03 12:40:00,33.8,33.8,33.78,33.8,12000.0,21.3616,21.3616,21.349,21.3616,12000.0
2005-01-03 12:50:00,33.8,33.8,33.78,33.78,4600.0,21.3616,21.3616,21.349,21.349,4600.0
2005-01-03 13:00:00,33.77,33.77,33.71,33.72,21200.0,21.3427,21.3427,21.3047,21.3111,21200.0
2005-01-03 13:10:00,33.72,33.75,33.72,33.74,14400.0,21.3111,21.33,21.3111,21.3237,14400.0
2005-01-03 13:20:00,33.75,33.75,33.59,33.6,25200.0,21.33,21.33,21.2289,21.2352,25200.0
2005-01-03 13:30:00,33.59,33.65,33.57,33.65,10200.0,21.2289,21.2668,21.2163,21.2668,10200.0
2005-01-03 13:40:00,33.63,33.72,33.63,33.72,22400.0,21.2542,21.3111,21.2542,21.3111,22400.0
2005-01-03 13:50:00,33.7,33.71,33.63,33.65,19800.0,21.2984,21.3047,21.2542,21.2668,19800.0
2005-01-03 14:00:00,33.66,33.7,33.6,33.63,27800.0,21.2731,21.2984,21.2352,21.2542,27800.0
2005-01-03 14:10:00,33.62,33.67,33.59,33.67,16600.0,21.2479,21.2795,21.2289,21.2795,16600.0
2005-01-03 14:20:00,33.67,33.7,33.66,33.67,15800.0,21.2795,21.2984,21.2731,21.2795,15800.0
2005-01-03 14:30:00,33.67,33.73,33.67,33.69,18400.0,21.2795,21.3174,21.2795,21.2921,18400.0
2005-01-03 14:40:00,33.68,33.73,33.67,33.71,28000.0,21.2858,21.3174,21.2795,21.3047,28000.0
2005-01-03 14:50:00,33.71,33.72,33.67,33.68,17400.0,21.3047,21.3111,21.2795,21.2858,17400.0
2005-01-03 15:00:00,33.68,33.7,33.67,33.68,25800.0,21.2858,21.2984,21.2795,21.2858,25800.0
2005-01-03 15:10:00,33.68,33.7,33.63,33.63,32800.0,21.2858,21.2984,21.2542,21.2542,32800.0
2005-01-03 15:20:00,33.63,33.66,33.63,33.64,42200.0,21.2542,21.2731,21.2542,21.2605,42200.0
2005-01-03 15:30:00,33.65,33.65,33.6,33.6,27000.0,21.2668,21.2668,21.2352,21.2352,27000.0
2005-01-03 15:40:00,33.6,33.63,33.59,33.59,19800.0,21.2352,21.2542,21.2289,21.2289,19800.0
2005-01-03 15:50:00,33.6,33.6,33.52,33.59,44200.0,21.2352,21.2352,21.1847,21.2289,44200.0
2005-01-04 09:30:00,33.59,33.59,33.29,33.35,70800.0,21.2289,21.2289,21.0393,21.0772,70800.0
2005-01-04 09:40:00,33.4,33.41,33.1,33.12,68200.0,21.1088,21.1151,20.9192,20.9319,68200.0
2005-01-04 09:50:00,33.13,33.31,33.13,33.3,22800.0,20.9382,21.0519,20.9382,21.0456,22800.0
2005-01-04 10:00:00,33.29,33.41,33.23,33.4,29400.0,21.0393,21.1151,21.0014,21.1088,29400.0
2005-01-04 10:10:00,33.38,33.39,33.29,33.32,16600.0,21.0962,21.1025,21.0393,21.0583,16600.0
2005-01-04 10:20:00,33.31,33.31,33.2,33.22,21800.0,21.0519,21.0519,20.9824,20.9951,21800.0
2005-01-04 10:30:00,33.22,33.34,33.22,33.32,37200.0,20.9951,21.0709,20.9951,21.0583,37200.0
2005-01-04 10:40:00,33.32,33.32,33.26,33.3,37400.0,21.0583,21.0583,21.0203,21.0456,37400.0
2005-01-04 10:50:00,33.29,33.34,33.29,33.3,22200.0,21.0393,21.0709,21.0393,21.0456,22200.0
2005-01-04 11:00:00,33.3,33.32,33.29,33.29,23400.0,21.0456,21.0583,21.0393,21.0393,23400.0
2005-01-04 11:10:00,33.29,33.38,33.29,33.37,29400.0,21.0393,21.0962,21.0393,21.0899,29400.0
2005-01-04 11:20:00,33.37,33.38,33.34,33.35,14800.0,21.0899,21.0962,21.0709,21.0772,14800.0
2005-01-04 11:30:00,33.35,33.37,33.34,33.34,20000.0,21.0772,21.0899,21.0709,21.0709,20000.0
2005-01-04 11:40:00,33.34,33.34,33.29,33.29,16400.0,21.0709,21.0709,21.0393,21.0393,16400.0
2005-01-04 11:50:00,33.29,33.32,33.29,33.29,9400.0,21.0393,21.0583,21.0393,21.0393,9400.0
2005-01-04 12:00:00,33.28,33.29,33.23,33.24,39400.0,21.033,21.0393,21.0014,21.0077,39400.0
2005-01-04 12:10:00,33.24,33.24,33.11,33.14,48200.0,21.0077,21.0077,20.9255,20.9445,48200.0
2005-01-04 12:20:00,33.15,33.15,33.08,33.11,18200.0,20.9508,20.9508,20.9066,20.9255,18200.0
2005-01-04 12:30:00,33.12,33.19,33.12,33.16,17800.0,20.9319,20.9761,20.9319,20.9571,17800.0
2005-01-04 12:40:00,33.17,33.17,33.09,33.16,24400.0,20.9635,20.9635,20.9129,20.9571,24400.0
2005-01-04 12:50:00,33.16,33.18,33.08,33.08,18000.0,20.9571,20.9698,20.9066,20.9066,18000.0
2005-01-04 13:00:00,33.07,33.21,33.06,33.21,39000.0,20.9003,20.9887,20.8939,20.9887,39000.0
2005-01-04 13:10:00,33.21,33.25,33.21,33.23,22200.0,20.9887,21.014,20.9887,21.0014,22200.0
2005-01-04 13:20:00,33.22,33.24,33.15,33.21,31400.0,20.9951,21.0077,20.9508,20.9887,31400.0
2005-01-04 13:30:00,33.22,33.23,33.17,33.17,13200.0,20.9951,21.0014,20.9635,20.9635,13200.0
2005-01-04 13:40:00,33.17,33.18,33.14,33.17,13200.0,20.9635,20.9698,20.9445,20.9635,13200.0
2005-01-04 13:50:00,33.16,33.19,33.13,33.16,13000.0,20.9571,20.9761,20.9382,20.9571,13000.0
2005-01-04 14:00:00,33.15,33.15,32.95,32.95,43400.0,20.9508,20.9508,20.8244,20.8244,43400.0
2005-01-04 14:10:00,32.96,33.06,32.96,32.96,25400.0,20.8307,20.8939,20.8307,20.8307,25400.0
2005-01-04 14:20:00,32.96,33.01,32.83,32.88,37800.0,20.8307,20.8623,20.7486,20.7802,37800.0
2005-01-04 14:30:00,32.88,32.91,32.81,32.84,39600.0,20.7802,20.7991,20.7359,20.7549,39600.0
2005-01-04 14:40:00,32.85,32.93,32.74,32.77,28600.0,20.7612,20.8118,20.6917,20.7107,28600.0
2005-01-04 14:50:00,32.77,32.9,32.76,32.88,45000.0,20.7107,20.7928,20.7043,20.7802,45000.0
2005-01-04 15:00:00,32.88,32.94,32.87,32.91,28600.0,20.7802,20.8181,20.7739,20.7991,28600.0
2005-01-04 15:10:00,32.9,32.91,32.88,32.9,15000.0,20.7928,20.7991,20.7802,20.7928,15000.0
2005-01-04 15:20:00,32.88,32.92,32.85,32.91,40600.0,20.7802,20.8055,20.7612,20.7991,40600.0
2005-01-04 15:30:00,32.91,32.96,32.9,32.92,35200.0,20.7991,20.8307,20.7928,20.8055,35200.0
2005-01-04 15:40:00,32.92,32.94,32.85,32.85,38200.0,20.8055,20.8181,20.7612,20.7612,38200.0
2005-01-04 15:50:00,32.86,32.87,32.81,32.81,55000.0,20.7675,20.7739,20.7359,20.7359,55000.0
2005-01-05 09:30:00,32.85,32.93,32.78,32.93,29000.0,20.7612,20.8118,20.717,20.8118,29000.0
2005-01-05 09:40:00,32.93,33.01,32.88,33.01,29400.0,20.8118,20.8623,20.7802,20.8623,29400.0
2005-01-05 09:50:00,33.02,33.19,33.02,33.07,69800.0,20.8687,20.9761,20.8687,20.9003,69800.0
2005-01-05 10:00:00,33.06,33.16,33.06,33.12,35800.0,20.8939,20.9571,20.8939,20.9319,35800.0
2005-01-05 10:10:00,33.12,33.15,33.08,33.09,47000.0,20.9319,20.9508,20.9066,20.9129,47000.0
2005-01-05 10:20:00,33.1,33.1,32.98,32.98,31800.0,20.9192,20.9192,20.8434,20.8434,31800.0
2005-01-05 10:30:00,32.98,32.98,32.9,32.94,51600.0,20.8434,20.8434,20.7928,20.8181,51600.0
2005-01-05 10:40:00,32.95,32.97,32.88,32.88,28000.0,20.8244,20.8371,20.7802,20.7802,28000.0
2005-01-05 10:50:00,32.91,32.95,32.85,32.91,19600.0,20.7991,20.8244,20.7612,20.7991,19600.0
2005-01-05 11:00:00,32.9,32.98,32.9,32.9,64000.0,20.7928,20.8434,20.7928,20.7928,64000.0
2005-01-05 11:10:00,32.91,32.95,32.91,32.94,31200.0,20.7991,20.8244,20.7991,20.8181,31200.0
2005-01-05 11:20:00,32.95,32.95,32.81,32.81,26000.0,20.8244,20.8244,20.7359,20.7359,26000.0
2005-01-05 11:30:00,32.81,32.81,32.76,32.77,64000.0,20.7359,20.7359,20.7043,20.7107,64000.0
2005-01-05 11:40:00,32.77,32.84,32.76,32.83,22400.0,20.7107,20.7549,20.7043,20.7486,22400.0
2005-01-05 11:50:00,32.81,32.81,32.77,32.77,10400.0,20.7359,20.7359,20.7107,20.7107,10400.0
2005-01-05 12:00:00,32.78,32.78,32.66,32.66,21200.0,20.717,20.717,20.6411,20.6411,21200.0
2005-01-05 12:10:00,32.66,32.67,32.55,32.59,24800.0,20.6411,20.6475,20.5716,20.5969,24800.0
2005-01-05 12:20:00,32.59,32.63,32.56,32.56,28800.0,20.5969,20.6222,20.5779,20.5779,28800.0
2005-01-05 12:30:00,32.56,32.57,32.43,32.43,41000.0,20.5779,20.5843,20.4958,20.4958,41000.0
2005-01-05 12:40:00,32.44,32.53,32.43,32.53,24400.0,20.5021,20.559,20.4958,20.559,24400.0
2005-01-05 12:50:00,32.55,32.6,32.54,32.59,51400.0,20.5716,20.6032,20.5653,20.5969,51400.0
2005-01-05 13:00:00,32.6,32.72,32.59,32.7,36600.0,20.6032,20.6791,20.5969,20.6664,36600.0
2005-01-05 13:10:00,32.7,32.74,32.68,32.74,34400.0,20.6664,20.6917,20.6538,20.6917,34400.0
2005-01-05 13:20:00,32.74,32.82,32.73,32.82,40200.0,20.6917,20.7423,20.6854,20.7423,40200.0
2005-01-05 13:30:00,32.82,32.85,32.79,32.79,20600.0,20.7423,20.7612,20.7233,20.7233,20600.0
2005-01-05 13:40:00,32.79,32.79,32.74,32.74,11600.0,20.7233,20.7233,20.6917,20.6917,11600.0
2005-01-05 13:50:00,32.74,32.75,32.65,32.68,26600.0,20.6917,20.698,20.6348,20.6538,26600.0
2005-01-05 14:00:00,32.69,32.69,32.67,32.69,17400.0,20.6601,20.6601,20.6475,20.6601,17400.0
2005-01-05 14:10:00,32.7,32.7,32.62,32.62,40200.0,20.6664,20.6664,20.6159,20.6159,40200.0
2005-01-05 14:20:00,32.62,32.65,32.58,32.63,20200.0,20.6159,20.6348,20.5906,20.6222,20200.0
2005-01-05 14:30:00,32.64,32.65,32.61,32.65,12600.0,20.6285,20.6348,20.6095,20.6348,12600.0
2005-01-05 14:40:00,32.66,32.66,32.63,32.65,49600.0,20.6411,20.6411,20.6222,20.6348,49600.0
2005-01-05 14:50:00,32.65,32.68,32.64,32.65,46000.0,20.6348,20.6538,20.6285,20.6348,46000.0
2005-01-05 15:00:00,32.64,32.69,32.63,32.68,24400.0,20.6285,20.6601,20.6222,20.6538,24400.0
2005-01-05 15:10:00,32.68,32.72,32.68,32.7,26200.0,20.6538,20.6791,20.6538,20.6664,26200.0
2005-01-05 15:20:00,32.7,32.7,32.6,32.6,26800.0,20.6664,20.6664,20.6032,20.6032,26800.0
2005-01-05 15:30:00,32.59,32.59,32.5,32.5,37600.0,20.5969,20.5969,20.54,20.54,37600.0
2005-01-05 15:40:00,32.49,32.52,32.45,32.49,56200.0,20.5337,20.5527,20.5084,20.5337,56200.0
2005-01-05 15:50:00,32.5,32.5,32.44,32.45,59600.0,20.54,20.54,20.5021,20.5084,59600.0
2005-01-06 09:30:00,32.4,32.59,32.4,32.48,40000.0,20.4768,20.5969,20.4768,20.5274,40000.0
2005-01-06 09:40:00,32.48,32.49,32.42,32.42,27800.0,20.5274,20.5337,20.4895,20.4895,27800.0
2005-01-06 09:50:00,32.4,32.47,32.35,32.39,28800.0,20.4768,20.5211,20.4452,20.4705,28800.0
2005-01-06 10:00:00,32.39,32.44,32.34,32.4,24000.0,20.4705,20.5021,20.4389,20.4768,24000.0
2005-01-06 10:10:00,32.38,32.45,32.37,32.37,19800.0,20.4642,20.5084,20.4579,20.4579,19800.0
2005-01-06 10:20:00,32.37,32.4,32.32,32.39,22400.0,20.4579,20.4768,20.4263,20.4705,22400.0
2005-01-06 10:30:00,32.4,32.4,32.34,32.38,37000.0,20.4768,20.4768,20.4389,20.4642,37000.0
2005-01-06 10:40:00,32.38,32.42,32.38,32.38,12200.0,20.4642,20.4895,20.4642,20.4642,12200.0
2005-01-06 10:50:00,32.38,32.38,32.29,32.34,16400.0,20.4642,20.4642,20.4073,20.4389,16400.0
2005-01-06 11:00:00,32.34,32.35,32.31,32.35,56000.0,20.4389,20.4452,20.4199,20.4452,56000.0
2005-01-06 11:10:00,32.35,32.43,32.34,32.42,30600.0,20.4452,20.4958,20.4389,20.4895,30600.0
2005-01-06 11:20:00,32.42,32.5,32.42,32.49,26400.0,20.4895,20.54,20.4895,20.5337,26400.0
2005-01-06 11:30:00,32.5,32.61,32.5,32.56,26000.0,20.54,20.6095,20.54,20.5779,26000.0
2005-01-06 11:40:00,32.58,32.61,32.54,32.61,18800.0,20.5906,20.6095,20.5653,20.6095,18800.0
2005-01-06 11:50:00,32.62,32.62,32.57,32.59,18600.0,20.6159,20.6159,20.5843,20.5969,18600.0
2005-01-06 12:00:00,32.6,32.65,32.6,32.65,24200.0,20.6032,20.6348,20.6032,20.6348,24200.0
2005-01-06 12:10:00,32.65,32.71,32.63,32.71,35600.0,20.6348,20.6727,20.6222,20.6727,35600.0
2005-01-06 12:20:00,32.72,32.73,32.72,32.72,30600.0,20.6791,20.6854,20.6791,20.6791,30600.0
2005-01-06 12:30:00,32.73,32.74,32.72,32.74,20800.0,20.6854,20.6917,20.6791,20.6917,20800.0
2005-01-06 12:40:00,32.74,32.76,32.72,32.75,27200.0,20.6917,20.7043,20.6791,20.698,27200.0
2005-01-06 12:50:00,32.75,32.75,32.71,32.71,35200.0,20.698,20.698,20.6727,20.6727,35200.0
2005-01-06 13:00:00,32.69,32.76,32.69,32.74,48600.0,20.6601,20.7043,20.6601,20.6917,48600.0
2005-01-06 13:10:00,32.74,32.79,32.74,32.77,28400.0,20.6917,20.7233,20.6917,20.7107,28400.0
2005-01-06 13:20:00,32.77,32.92,32.77,32.85,61000.0,20.7107,20.8055,20.7107,20.7612,61000.0
2005-01-06 13:30:00,32.85,32.86,32.8,32.83,47000.0,20.7612,20.7675,20.7296,20.7486,47000.0
2005-01-06 13:40:00,32.84,32.85,32.8,32.83,29800.0,20.7549,20.7612,20.7296,20.7486,29800.0
2005-01-06 13:50:00,32.83,32.88,32.82,32.87,43600.0,20.7486,20.7802,20.7423,20.7739,43600.0
2005-01-06 14:00:00,32.87,32.88,32.85,32.88,36200.0,20.7739,20.7802,20.7612,20.7802,36200.0
2005-01-06 14:10:00,32.88,32.94,32.85,32.92,39200.0,20.7802,20.8181,20.7612,20.8055,39200.0
2005-01-06 14:20:00,32.92,32.96,32.92,32.96,53000.0,20.8055,20.8307,20.8055,20.8307,53000.0
2005-01-06 14:30:00,32.96,32.99,32.96,32.97,32200.0,20.8307,20.8497,20.8307,20.8371,32200.0
2005-01-06 14:40:00,32.97,32.97,32.94,32.94,45400.0,20.8371,20.8371,20.8181,20.8181,45400.0
2005-01-06 14:50:00,32.94,32.96,32.89,32.9,25000.0,20.8181,20.8307,20.7865,20.7928,25000.0
2005-01-06 15:00:00,32.88,32.93,32.88,32.9,43800.0,20.7802,20.8118,20.7802,20.7928,43800.0
2005-01-06 15:10:00,32.9,32.9,32.85,32.85,33800.0,20.7928,20.7928,20.7612,20.7612,33800.0
2005-01-06 15:20:00,32.86,32.86,32.81,32.85,50400.0,20.7675,20.7675,20.7359,20.7612,50400.0
2005-01-06 15:30:00,32.85,32.89,32.83,32.89,36000.0,20.7612,20.7865,20.7486,20.7865,36000.0
2005-01-06 15:40:00,32.89,32.95,32.87,32.93,47000.0,20.7865,20.8244,20.7739,20.8118,47000.0
2005-01-06 15:50:00,32.92,32.93,32.88,32.91,74800.0,20.8055,20.8118,20.7802,20.7991,74800.0
2005-01-07 09:30:00,32.86,32.98,32.86,32.95,36400.0,20.7675,20.8434,20.7675,20.8244,36400.0
2005-01-07 09:40:00,32.95,33.07,32.95,33.05,64200.0,20.8244,20.9003,20.8244,20.8876,64200.0
2005-01-07 09:50:00,33.08,33.11,32.94,32.96,53400.0,20.9066,20.9255,20.8181,20.8307,53400.0
2005-01-07 10:00:00,32.96,33.12,32.96,33.06,60200.0,20.8307,20.9319,20.8307,20.8939,60200.0
2005-01-07 10:10:00,33.07,33.1,33.06,33.08,44000.0,20.9003,20.9192,20.8939,20.9066,44000.0
2005-01-07 10:20:00,33.08,33.08,32.88,32.88,35800.0,20.9066,20.9066,20.7802,20.7802,35800.0
2005-01-07 10:30:00,32.88,32.96,32.88,32.89,46800.0,20.7802,20.8307,20.7802,20.7865,46800.0
2005-01-07 10:40:00,32.88,32.96,32.85,32.95,45200.0,20.7802,20.8307,20.7612,20.8244,45200.0
2005-01-07 10:50:00,32.95,33.02,32.95,33.0,27200.0,20.8244,20.8687,20.8244,20.856,27200.0
2005-01-07 11:00:00,33.0,33.03,32.98,33.01,26800.0,20.856,20.875,20.8434,20.8623,26800.0
2005-01-07 11:10:00,33.02,33.13,33.02,33.12,55000.0,20.8687,20.9382,20.8687,20.9319,55000.0
2005-01-07 11:20:00,33.12,33.2,33.09,33.2,40800.0,20.9319,20.9824,20.9129,20.9824,40800.0
2005-01-07 11:30:00,33.2,33.26,33.18,33.18,32400.0,20.9824,21.0203,20.9698,20.9698,32400.0
2005-01-07 11:40:00,33.18,33.22,33.18,33.19,27600.0,20.9698,20.9951,20.9698,20.9761,27600.0
2005-01-07 11:50:00,33.18,33.23,33.18,33.23,33600.0,20.9698,21.0014,20.9698,21.0014,33600.0
2005-01-07 12:00:00,33.23,33.23,33.17,33.17,24400.0,21.0014,21.0014,20.9635,20.9635,24400.0
2005-01-07 12:10:00,33.17,33.2,33.13,33.14,34400.0,20.9635,20.9824,20.9382,20.9445,34400.0
2005-01-07 12:20:00,33.14,33.23,33.13,33.23,36000.0,20.9445,21.0014,20.9382,21.0014,36000.0
2005-01-07 12:30:00,33.24,33.25,33.19,33.2,39400.0,21.0077,21.014,20.9761,20.9824,39400.0
2005-01-07 12:40:00,33.2,33.21,33.19,33.2,18800.0,20.9824,20.9887,20.9761,20.9824,18800.0
2005-01-07 12:50:00,33.2,33.23,33.2,33.22,28800.0,20.9824,21.0014,20.9824,20.9951,28800.0
2005-01-07 13:00:00,33.22,33.24,33.21,33.23,30400.0,20.9951,21.0077,20.9887,21.0014,30400.0
2005-01-07 13:10:00,33.23,33.23,33.21,33.22,42400.0,21.0014,21.0014,20.9887,20.9951,42400.0
2005-01-07 13:20:00,33.22,33.24,33.21,33.22,48600.0,20.9951,21.0077,20.9887,20.9951,48600.0
2005-01-07 13:30:00,33.23,33.27,33.22,33.23,40200.0,21.0014,21.0267,20.9951,21.0014,40200.0
2005-01-07 13:40:00,33.22,33.23,33.2,33.21,28000.0,20.9951,21.0014,20.9824,20.9887,28000.0
2005-01-07 13:50:00,33.22,33.27,33.21,33.24,39600.0,20.9951,21.0267,20.9887,21.0077,39600.0
2005-01-07 14:00:00,33.24,33.29,33.24,33.26,34000.0,21.0077,21.0393,21.0077,21.0203,34000.0
2005-01-07 14:10:00,33.25,33.26,33.23,33.23,48000.0,21.014,21.0203,21.0014,21.0014,48000.0
2005-01-07 14:20:00,33.23,33.25,33.22,33.22,50400.0,21.0014,21.014,20.9951,20.9951,50400.0
2005-01-07 14:30:00,33.22,33.26,33.16,33.17,50000.0,20.9951,21.0203,20.9571,20.9635,50000.0
2005-01-07 14:40:00,33.17,33.19,33.1,33.16,31400.0,20.9635,20.9761,20.9192,20.9571,31400.0
2005-01-07 14:50:00,33.16,33.19,33.16,33.18,29000.0,20.9571,20.9761,20.9571,20.9698,29000.0
2005-01-07 15:00:00,33.18,33.2,33.14,33.16,40200.0,20.9698,20.9824,20.9445,20.9571,40200.0
2005-01-07 15:10:00,33.15,33.15,33.12,33.13,49000.0,20.9508,20.9508,20.9319,20.9382,49000.0
2005-01-07 15:20:00,33.13,33.13,33.1,33.1,69400.0,20.9382,20.9382,20.9192,20.9192,69400.0
2005-01-07 15:30:00,33.1,33.11,33.02,33.04,85400.0,20.9192,20.9255,20.8687,20.8813,85400.0
2005-01-07 15:40:00,33.04,33.07,33.04,33.06,35400.0,20.8813,20.9003,20.8813,20.8939,35400.0
2005-01-07 15:50:00,33.07,33.07,32.99,33.01,109400.0,20.9003,20.9003,20.8497,20.8623,109400.0
2005-01-10 09:30:00,33.01,33.17,32.98,33.13,28200.0,20.8623,20.9635,20.8434,20.9382,28200.0
2005-01-10 09:40:00,33.11,33.12,32.93,32.98,13400.0,20.9255,20.9319,20.8118,20.8434,13400.0
2005-01-10 09:50:00,32.99,33.1,32.99,33.08,12800.0,20.8497,20.9192,20.8497,20.9066,12800.0
2005-01-10 10:00:00,33.09,33.12,33.06,33.1,21000.0,20.9129,20.9319,20.8939,20.9192,21000.0
2005-01-10 10:10:00,33.1,33.22,33.1,33.17,29800.0,20.9192,20.9951,20.9192,20.9635,29800.0
2005-01-10 10:20:00,33.16,33.27,33.15,33.2,42400.0,20.9571,21.0267,20.9508,20.9824,42400.0
2005-01-10 10:30:00,33.19,33.26,33.15,33.17,46400.0,20.9761,21.0203,20.9508,20.9635,46400.0
2005-01-10 10:40:00,33.17,33.22,33.17,33.22,32000.0,20.9635,20.9951,20.9635,20.9951,32000.0
2005-01-10 10:50:00,33.21,33.24,33.19,33.2,32000.0,20.9887,21.0077,20.9761,20.9824,32000.0
2005-01-10 11:00:00,33.19,33.23,33.18,33.22,17800.0,20.9761,21.0014,20.9698,20.9951,17800.0
2005-01-10 11:10:00,33.23,33.24,33.17,33.17,35200.0,21.0014,21.0077,20.9635,20.9635,35200.0
2005-01-10 11:20:00,33.17,33.2,33.13,33.19,24000.0,20.9635,20.9824,20.9382,20.9761,24000.0
2005-01-10 11:30:00,33.19,33.2,33.12,33.13,23600.0,20.9761,20.9824,20.9319,20.9382,23600.0
2005-01-10 11:40:00,33.13,33.15,33.11,33.12,78600.0,20.9382,20.9508,20.9255,20.9319,78600.0
2005-01-10 11:50:00,33.12,33.15,33.1,33.13,18800.0,20.9319,20.9508,20.9192,20.9382,18800.0
2005-01-10 12:00:00,33.13,33.18,33.13,33.16,94000.0,20.9382,20.9698,20.9382,20.9571,94000.0
2005-01-10 12:10:00,33.15,33.19,33.14,33.16,20800.0,20.9508,20.9761,20.9445,20.9571,20800.0
2005-01-10 12:20:00,33.17,33.18,33.16,33.18,8800.0,20.9635,20.9698,20.9571,20.9698,8800.0
2005-01-10 12:30:00,33.18,33.2,33.18,33.19,17600.0,20.9698,20.9824,20.9698,20.9761,17600.0
2005-01-10 12:40:00,33.19,33.19,33.15,33.16,24000.0,20.9761,20.9761,20.9508,20.9571,24000.0
2005-01-10 12:50:00,33.16,33.18,33.16,33.16,10800.0,20.9571,20.9698,20.9571,20.9571,10800.0
2005-01-10 13:00:00,33.17,33.17,33.15,33.16,24400.0,20.9635,20.9635,20.9508,20.9571,24400.0
2005-01-10 13:10:00,33.16,33.23,33.15,33.23,25800.0,20.9571,21.0014,20.9508,21.0014,25800.0
2005-01-10 13:20:00,33.22,33.22,33.18,33.19,23400.0,20.9951,20.9951,20.9698,20.9761,23400.0
2005-01-10 13:30:00,33.18,33.19,33.18,33.18,13800.0,20.9698,20.9761,20.9698,20.9698,13800.0
2005-01-10 13:40:00,33.18,33.18,33.16,33.17,13400.0,20.9698,20.9698,20.9571,20.9635,13400.0
2005-01-10 13:50:00,33.17,33.18,33.17,33.17,24800.0,20.9635,20.9698,20.9635,20.9635,24800.0
2005-01-10 14:00:00,33.17,33.17,33.14,33.14,29800.0,20.9635,20.9635,20.9445,20.9445,29800.0
2005-01-10 14:10:00,33.15,33.15,33.09,33.14,27600.0,20.9508,20.9508,20.9129,20.9445,27600.0
2005-01-10 14:20:00,33.14,33.17,33.14,33.14,15200.0,20.9445,20.9635,20.9445,20.9445,15200.0
2005-01-10 14:30:00,33.12,33.12,33.1,33.1,17600.0,20.9319,20.9319,20.9192,20.9192,17600.0
2005-01-10 14:40:00,33.1,33.1,33.08,33.08,12600.0,20.9192,20.9192,20.9066,20.9066,12600.0
2005-01-10 14:50:00,33.09,33.1,33.07,33.09,17600.0,20.9129,20.9192,20.9003,20.9129,17600.0
2005-01-10 15:00:00,33.09,33.1,33.05,33.07,18800.0,20.9129,20.9192,20.8876,20.9003,18800.0
2005-01-10 15:10:00,33.07,33.07,33.0,33.0,14200.0,20.9003,20.9003,20.856,20.856,14200.0
2005-01-10 15:20:00,33.0,33.0,32.93,32.93,28800.0,20.856,20.856,20.8118,20.8118,28800.0
2005-01-10 15:30:00,32.92,32.92,32.73,32.91,53600.0,20.8055,20.8055,20.6854,20.7991,53600.0
2005-01-10 15:40:00,32.91,32.95,32.91,32.94,35200.0,20.7991,20.8244,20.7991,20.8181,35200.0
2005-01-10 15:50:00,32.93,32.95,32.91,32.93,39200.0,20.8118,20.8244,20.7991,20.8118,39200.0
2005-01-11 09:30:00,32.93,32.93,32.81,32.85,41800.0,20.8118,20.8118,20.7359,20.7612,41800.0
2005-01-11 09:40:00,32.85,32.87,32.71,32.71,26800.0,20.7612,20.7739,20.6727,20.6727,26800.0
2005-01-11 09:50:00,32.71,32.72,32.66,32.66,40400.0,20.6727,20.6791,20.6411,20.6411,40400.0
2005-01-11 10:00:00,32.66,32.66,32.51,32.52,38400.0,20.6411,20.6411,20.5463,20.5527,38400.0
2005-01-11 10:10:00,32.53,32.58,32.5,32.51,27800.0,20.559,20.5906,20.54,20.5463,27800.0
2005-01-11 10:20:00,32.52,32.68,32.52,32.66,31800.0,20.5527,20.6538,20.5527,20.6411,31800.0
2005-01-11 10:30:00,32.65,32.65,32.5,32.56,35000.0,20.6348,20.6348,20.54,20.5779,35000.0
2005-01-11 10:40:00,32.56,32.56,32.52,32.55,25600.0,20.5779,20.5779,20.5527,20.5716,25600.0
2005-01-11 10:50:00,32.55,32.56,32.53,32.54,40200.0,20.5716,20.5779,20.559,20.5653,40200.0
2005-01-11 11:00:00,32.54,32.55,32.51,32.54,36600.0,20.5653,20.5716,20.5463,20.5653,36600.0
2005-01-11 11:10:00,32.53,32.54,32.49,32.5,30200.0,20.559,20.5653,20.5337,20.54,30200.0
2005-01-11 11:20:00,32.49,32.5,32.46,32.47,25000.0,20.5337,20.54,20.5147,20.5211,25000.0
2005-01-11 11:30:00,32.47,32.53,32.45,32.51,31000.0,20.5211,20.559,20.5084,20.5463,31000.0
2005-01-11 11:40:00,32.51,32.54,32.5,32.53,19400.0,20.5463,20.5653,20.54,20.559,19400.0
2005-01-11 11:50:00,32.53,32.53,32.48,32.49,16200.0,20.559,20.559,20.5274,20.5337,16200.0
2005-01-11 12:00:00,32.49,32.5,32.4,32.45,23000.0,20.5337,20.54,20.4768,20.5084,23000.0
2005-01-11 12:10:00,32.45,32.45,32.34,32.38,30400.0,20.5084,20.5084,20.4389,20.4642,30400.0
2005-01-11 12:20:00,32.38,32.42,32.37,32.41,20400.0,20.4642,20.4895,20.4579,20.4831,20400.0
2005-01-11 12:30:00,32.4,32.46,32.38,32.43,16200.0,20.4768,20.5147,20.4642,20.4958,16200.0
2005-01-11 12:40:00,32.44,32.45,32.4,32.4,19800.0,20.5021,20.5084,20.4768,20.4768,19800.0
2005-01-11 12:50:00,32.42,32.46,32.42,32.46,14200.0,20.4895,20.5147,20.4895,20.5147,14200.0
2005-01-11 13:00:00,32.43,32.46,32.41,32.45,35200.0,20.4958,20.5147,20.4831,20.5084,35200.0
2005-01-11 13:10:00,32.46,32.49,32.46,32.49,24800.0,20.5147,20.5337,20.5147,20.5337,24800.0
2005-01-11 13:20:00,32.49,32.55,32.49,32.54,45000.0,20.5337,20.5716,20.5337,20.5653,45000.0
2005-01-11 13:30:00,32.54,32.55,32.51,32.51,19600.0,20.5653,20.5716,20.5463,20.5463,19600.0
2005-01-11 13:40:00,32.5,32.51,32.48,32.49,18800.0,20.54,20.5463,20.5274,20.5337,18800.0
2005-01-11 13:50:00,32.5,32.59,32.5,32.56,27000.0,20.54,20.5969,20.54,20.5779,27000.0
2005-01-11 14:00:00,32.56,32.6,32.56,32.6,51800.0,20.5779,20.6032,20.5779,20.6032,51800.0
2005-01-11 14:10:00,32.6,32.63,32.6,32.62,85000.0,20.6032,20.6222,20.6032,20.6159,85000.0
2005-01-11 14:20:00,32.61,32.62,32.6,32.62,19000.0,20.6095,20.6159,20.6032,20.6159,19000.0
2005-01-11 14:30:00,32.62,32.64,32.6,32.64,30000.0,20.6159,20.6285,20.6032,20.6285,30000.0
2005-01-11 14:40:00,32.65,32.67,32.63,32.66,34400.0,20.6348,20.6475,20.6222,20.6411,34400.0
2005-01-11 14:50:00,32.66,32.66,32.63,32.66,60000.0,20.6411,20.6411,20.6222,20.6411,60000.0
2005-01-11 15:00:00,32.65,32.69,32.63,32.69,48200.0,20.6348,20.6601,20.6222,20.6601,48200.0
2005-01-11 15:10:00,32.68,32.69,32.67,32.69,16800.0,20.6538,20.6601,20.6475,20.6601,16800.0
2005-01-11 15:20:00,32.69,32.69,32.67,32.69,40000.0,20.6601,20.6601,20.6475,20.6601,40000.0
2005-01-11 15:30:00,32.69,32.69,32.66,32.68,66400.0,20.6601,20.6601,20.6411,20.6538,66400.0
2005-01-11 15:40:00,32.68,32.72,32.68,32.71,43200.0,20.6538,20.6791,20.6538,20.6727,43200.0
2005-01-11 15:50:00,32.71,32.71,32.65,32.66,76600.0,20.6727,20.6727,20.6348,20.6411,76600.0
2005-01-12 09:30:00,32.58,32.6,32.45,32.6,56200.0,20.5906,20.6032,20.5084,20.6032,56200.0
2005-01-12 09:40:00,32.6,32.64,32.48,32.48,27200.0,20.6032,20.6285,20.5274,20.5274,27200.0
2005-01-12 09:50:00,32.48,32.52,32.44,32.52,24400.0,20.5274,20.5527,20.5021,20.5527,24400.0
2005-01-12 10:00:00,32.47,32.61,32.47,32.6,16800.0,20.5211,20.6095,20.5211,20.6032,16800.0
2005-01-12 10:10:00,32.59,32.59,32.44,32.45,24400.0,20.5969,20.5969,20.5021,20.5084,24400.0
2005-01-12 10:20:00,32.44,32.47,32.39,32.44,18600.0,20.5021,20.5211,20.4705,20.5021,18600.0
2005-01-12 10:30:00,32.45,32.53,32.41,32.41,23000.0,20.5084,20.559,20.4831,20.4831,23000.0
2005-01-12 10:40:00,32.41,32.44,32.39,32.44,24800.0,20.4831,20.5021,20.4705,20.5021,24800.0
2005-01-12 10:50:00,32.42,32.45,32.33,32.41,23000.0,20.4895,20.5084,20.4326,20.4831,23000.0
2005-01-12 11:00:00,32.41,32.49,32.41,32.47,10400.0,20.4831,20.5337,20.4831,20.5211,10400.0
2005-01-12 11:10:00,32.48,32.54,32.46,32.51,9200.0,20.5274,20.5653,20.5147,20.5463,9200.0
2005-01-12 11:20:00,32.5,32.52,32.47,32.52,10400.0,20.54,20.5527,20.5211,20.5527,10400.0
2005-01-12 11:30:00,32.52,32.65,32.52,32.65,15800.0,20.5527,20.6348,20.5527,20.6348,15800.0
2005-01-12 11:40:00,32.65,32.69,32.56,32.68,28000.0,20.6348,20.6601,20.5779,20.6538,28000.0
2005-01-12 11:50:00,32.68,32.7,32.6,32.6,13200.0,20.6538,20.6664,20.6032,20.6032,13200.0
2005-01-12 12:00:00,32.62,32.65,32.62,32.63,24200.0,20.6159,20.6348,20.6159,20.6222,24200.0
2005-01-12 12:10:00,32.63,32.69,32.63,32.68,21400.0,20.6222,20.6601,20.6222,20.6538,21400.0
2005-01-12 12:20:00,32.68,32.74,32.68,32.74,13200.0,20.6538,20.6917,20.6538,20.6917,13200.0
2005-01-12 12:30:00,32.74,32.74,32.7,32.72,39600.0,20.6917,20.6917,20.6664,20.6791,39600.0
2005-01-12 12:40:00,32.72,32.72,32.69,32.69,12200.0,20.6791,20.6791,20.6601,20.6601,12200.0
2005-01-12 12:50:00,32.7,32.72,32.7,32.7,14400.0,20.6664,20.6791,20.6664,20.6664,14400.0
2005-01-12 13:00:00,32.69,32.69,32.64,32.68,26000.0,20.6601,20.6601,20.6285,20.6538,26000.0
2005-01-12 13:10:00,32.68,32.71,32.68,32.7,29000.0,20.6538,20.6727,20.6538,20.6664,29000.0
2005-01-12 13:20:00,32.7,32.71,32.7,32.7,39600.0,20.6664,20.6727,20.6664,20.6664,39600.0
2005-01-12 13:30:00,32.7,32.75,32.7,32.75,54200.0,20.6664,20.698,20.6664,20.698,54200.0
2005-01-12 13:40:00,32.75,32.76,32.7,32.7,21400.0,20.698,20.7043,20.6664,20.6664,21400.0
2005-01-12 13:50:00,32.7,32.73,32.69,32.73,67000.0,20.6664,20.6854,20.6601,20.6854,67000.0
2005-01-12 14:00:00,32.73,32.77,32.7,32.73,23800.0,20.6854,20.7107,20.6664,20.6854,23800.0
2005-01-12 14:10:00,32.73,32.81,32.69,32.81,28200.0,20.6854,20.7359,20.6601,20.7359,28200.0
2005-01-12 14:20:00,32.81,32.81,32.76,32.76,21400.0,20.7359,20.7359,20.7043,20.7043,21400.0
2005-01-12 14:30:00,32.77,32.8,32.73,32.73,15000.0,20.7107,20.7296,20.6854,20.6854,15000.0
2005-01-12 14:40:00,32.74,32.77,32.73,32.76,15600.0,20.6917,20.7107,20.6854,20.7043,15600.0
2005-01-12 14:50:00,32.76,32.83,32.68,32.72,48400.0,20.7043,20.7486,20.6538,20.6791,48400.0
2005-01-12 15:00:00,32.72,32.77,32.7,32.76,34200.0,20.6791,20.7107,20.6664,20.7043,34200.0
2005-01-12 15:10:00,32.76,32.76,32.73,32.74,21000.0,20.7043,20.7043,20.6854,20.6917,21000.0
2005-01-12 15:20:00,32.74,32.81,32.74,32.79,22200.0,20.6917,20.7359,20.6917,20.7233,22200.0
2005-01-12 15:30:00,32.79,32.97,32.77,32.94,58200.0,20.7233,20.8371,20.7107,20.8181,58200.0
2005-01-12 15:40:00,32.94,33.01,32.94,32.97,30800.0,20.8181,20.8623,20.8181,20.8371,30800.0
2005-01-12 15:50:00,32.98,33.02,32.95,33.01,128400.0,20.8434,20.8687,20.8244,20.8623,128400.0
2005-01-13 09:30:00,33.05,33.08,32.98,33.01,73800.0,20.8876,20.9066,20.8434,20.8623,73800.0
2005-01-13 09:40:00,33.01,33.19,33.01,33.13,62600.0,20.8623,20.9761,20.8623,20.9382,62600.0
2005-01-13 09:50:00,33.12,33.2,33.0,33.2,67000.0,20.9319,20.9824,20.856,20.9824,67000.0
2005-01-13 10:00:00,33.21,33.22,33.18,33.19,68200.0,20.9887,20.9951,20.9698,20.9761,68200.0
2005-01-13 10:10:00,33.18,33.18,33.15,33.17,52400.0,20.9698,20.9698,20.9508,20.9635,52400.0
2005-01-13 10:20:00,33.17,33.24,33.17,33.23,76000.0,20.9635,21.0077,20.9635,21.0014,76000.0
2005-01-13 10:30:00,33.22,33.22,33.16,33.2,60800.0,20.9951,20.9951,20.9571,20.9824,60800.0
2005-01-13 10:40:00,33.2,33.2,33.13,33.15,33200.0,20.9824,20.9824,20.9382,20.9508,33200.0
2005-01-13 10:50:00,33.15,33.17,33.13,33.15,29400.0,20.9508,20.9635,20.9382,20.9508,29400.0
2005-01-13 11:00:00,33.15,33.22,33.15,33.2,34600.0,20.9508,20.9951,20.9508,20.9824,34600.0
2005-01-13 11:10:00,33.21,33.23,33.21,33.22,39600.0,20.9887,21.0014,20.9887,20.9951,39600.0
2005-01-13 11:20:00,33.22,33.25,33.22,33.24,40200.0,20.9951,21.014,20.9951,21.0077,40200.0
2005-01-13 11:30:00,33.24,33.24,33.18,33.2,42000.0,21.0077,21.0077,20.9698,20.9824,42000.0
2005-01-13 11:40:00,33.2,33.2,33.13,33.15,13800.0,20.9824,20.9824,20.9382,20.9508,13800.0
2005-01-13 11:50:00,33.15,33.18,33.15,33.18,12600.0,20.9508,20.9698,20.9508,20.9698,12600.0
2005-01-13 12:00:00,33.18,33.19,33.14,33.14,13600.0,20.9698,20.9761,20.9445,20.9445,13600.0
2005-01-13 12:10:00,33.15,33.15,33.11,33.15,25800.0,20.9508,20.9508,20.9255,20.9508,25800.0
2005-01-13 12:20:00,33.15,33.16,33.14,33.15,29000.0,20.9508,20.9571,20.9445,20.9508,29000.0
2005-01-13 12:30:00,33.15,33.17,33.14,33.14,18800.0,20.9508,20.9635,20.9445,20.9445,18800.0
2005-01-13 12:40:00,33.15,33.17,33.13,33.13,61000.0,20.9508,20.9635,20.9382,20.9382,61000.0
2005-01-13 12:50:00,33.13,33.18,33.13,33.17,11600.0,20.9382,20.9698,20.9382,20.9635,11600.0
2005-01-13 13:00:00,33.15,33.18,33.15,33.17,20800.0,20.9508,20.9698,20.9508,20.9635,20800.0
2005-01-13 13:10:00,33.18,33.18,33.15,33.15,23800.0,20.9698,20.9698,20.9508,20.9508,23800.0
2005-01-13 13:20:00,33.15,33.15,33.12,33.12,11600.0,20.9508,20.9508,20.9319,20.9319,11600.0
2005-01-13 13:30:00,33.12,33.14,33.12,33.14,29400.0,20.9319,20.9445,20.9319,20.9445,29400.0
2005-01-13 13:40:00,33.14,33.15,33.12,33.13,70000.0,20.9445,20.9508,20.9319,20.9382,70000.0
2005-01-13 13:50:00,33.13,33.18,33.13,33.15,42400.0,20.9382,20.9698,20.9382,20.9508,42400.0
2005-01-13 14:00:00,33.15,33.16,33.13,33.13,13200.0,20.9508,20.9571,20.9382,20.9382,13200.0
2005-01-13 14:10:00,33.13,33.15,33.13,33.15,19200.0,20.9382,20.9508,20.9382,20.9508,19200.0
2005-01-13 14:20:00,33.15,33.15,33.13,33.15,17400.0,20.9508,20.9508,20.9382,20.9508,17400.0
2005-01-13 14:30:00,33.15,33.16,33.13,33.13,18800.0,20.9508,20.9571,20.9382,20.9382,18800.0
2005-01-13 14:40:00,33.13,33.13,33.12,33.13,15400.0,20.9382,20.9382,20.9319,20.9382,15400.0
2005-01-13 14:50:00,33.13,33.13,33.08,33.08,27400.0,20.9382,20.9382,20.9066,20.9066,27400.0
2005-01-13 15:00:00,33.08,33.09,33.02,33.02,31000.0,20.9066,20.9129,20.8687,20.8687,31000.0
2005-01-13 15:10:00,33.02,33.05,33.0,33.0,79600.0,20.8687,20.8876,20.856,20.856,79600.0
2005-01-13 15:20:00,33.0,33.0,32.9,32.93,179000.0,20.856,20.856,20.7928,20.8118,179000.0
2005-01-13 15:30:00,32.93,32.94,32.91,32.91,161200.0,20.8118,20.8181,20.7991,20.7991,161200.0
2005-01-13 15:40:00,32.91,32.91,32.81,32.85,43000.0,20.7991,20.7991,20.7359,20.7612,43000.0
2005-01-13 15:50:00,32.85,32.94,32.85,32.94,66600.0,20.7612,20.8181,20.7612,20.8181,66600.0
2005-01-14 09:30:00,32.94,32.99,32.93,32.93,26000.0,20.8181,20.8497,20.8118,20.8118,26000.0
2005-01-14 09:40:00,32.92,32.92,32.78,32.85,18200.0,20.8055,20.8055,20.717,20.7612,18200.0
2005-01-14 09:50:00,32.85,33.01,32.85,33.01,38400.0,20.7612,20.8623,20.7612,20.8623,38400.0
2005-01-14 10:00:00,33.01,33.06,32.93,32.93,21200.0,20.8623,20.8939,20.8118,20.8118,21200.0
2005-01-14 10:10:00,32.92,33.02,32.92,32.99,17800.0,20.8055,20.8687,20.8055,20.8497,17800.0
2005-01-14 10:20:00,32.99,33.02,32.95,33.02,30200.0,20.8497,20.8687,20.8244,20.8687,30200.0
2005-01-14 10:30:00,33.02,33.05,33.02,33.02,44800.0,20.8687,20.8876,20.8687,20.8687,44800.0
2005-01-14 10:40:00,33.02,33.02,32.99,33.01,17600.0,20.8687,20.8687,20.8497,20.8623,17600.0
2005-01-14 10:50:00,32.97,33.02,32.96,32.97,12000.0,20.8371,20.8687,20.8307,20.8371,12000.0
2005-01-14 11:00:00,32.98,33.0,32.97,33.0,13400.0,20.8434,20.856,20.8371,20.856,13400.0
2005-01-14 11:10:00,33.0,33.04,33.0,33.02,19200.0,20.856,20.8813,20.856,20.8687,19200.0
2005-01-14 11:20:00,33.02,33.06,33.02,33.06,27200.0,20.8687,20.8939,20.8687,20.8939,27200.0
2005-01-14 11:30:00,33.07,33.07,33.05,33.07,33800.0,20.9003,20.9003,20.8876,20.9003,33800.0
2005-01-14 11:40:00,33.06,33.06,32.99,32.99,20200.0,20.8939,20.8939,20.8497,20.8497,20200.0
2005-01-14 11:50:00,33.01,33.02,33.0,33.01,9000.0,20.8623,20.8687,20.856,20.8623,9000.0
2005-01-14 12:00:00,33.01,33.01,32.99,32.99,20200.0,20.8623,20.8623,20.8497,20.8497,20200.0
2005-01-14 12:10:00,33.0,33.02,32.99,33.01,31800.0,20.856,20.8687,20.8497,20.8623,31800.0
2005-01-14 12:20:00,33.02,33.02,33.02,33.02,40400.0,20.8687,20.8687,20.8687,20.8687,40400.0
2005-01-14 12:30:00,33.02,33.02,32.99,32.99,98600.0,20.8687,20.8687,20.8497,20.8497,98600.0
2005-01-14 12:40:00,33.02,33.02,33.0,33.0,5800.0,20.8687,20.8687,20.856,20.856,5800.0
2005-01-14 12:50:00,33.0,33.01,32.97,32.97,11000.0,20.856,20.8623,20.8371,20.8371,11000.0
2005-01-14 13:00:00,32.97,33.06,32.97,33.06,25400.0,20.8371,20.8939,20.8371,20.8939,25400.0
2005-01-14 13:10:00,33.06,33.06,33.02,33.02,15600.0,20.8939,20.8939,20.8687,20.8687,15600.0
2005-01-14 13:20:00,33.02,33.08,33.02,33.07,9000.0,20.8687,20.9066,20.8687,20.9003,9000.0
2005-01-14 13:30:00,33.07,33.08,33.06,33.06,9000.0,20.9003,20.9066,20.8939,20.8939,9000.0
2005-01-14 13:40:00,33.06,33.06,33.03,33.06,8000.0,20.8939,20.8939,20.875,20.8939,8000.0
2005-01-14 13:50:00,33.06,33.06,33.04,33.04,21400.0,20.8939,20.8939,20.8813,20.8813,21400.0
2005-01-14 14:00:00,33.02,33.03,33.02,33.03,14400.0,20.8687,20.875,20.8687,20.875,14400.0
2005-01-14 14:10:00,33.03,33.03,32.96,32.99,15800.0,20.875,20.875,20.8307,20.8497,15800.0
2005-01-14 14:20:00,32.99,33.03,32.98,33.02,10800.0,20.8497,20.875,20.8434,20.8687,10800.0
2005-01-14 14:30:00,33.02,33.07,33.01,33.06,7800.0,20.8687,20.9003,20.8623,20.8939,7800.0
2005-01-14 14:40:00,33.06,33.08,33.06,33.07,12200.0,20.8939,20.9066,20.8939,20.9003,12200.0
2005-01-14 14:50:00,33.07,33.1,33.07,33.08,10000.0,20.9003,20.9192,20.9003,20.9066,10000.0
2005-01-14 15:00:00,33.08,33.1,33.04,33.04,24000.0,20.9066,20.9192,20.8813,20.8813,24000.0
2005-01-14 15:10:00,33.05,33.08,33.02,33.06,19800.0,20.8876,20.9066,20.8687,20.8939,19800.0
2005-01-14 15:20:00,33.05,33.08,33.02,33.06,23600.0,20.8876,20.9066,20.8687,20.8939,23600.0
2005-01-14 15:30:00,33.06,33.07,33.05,33.06,20600.0,20.8939,20.9003,20.8876,20.8939,20600.0
2005-01-14 15:40:00,33.07,33.1,33.05,33.09,45600.0,20.9003,20.9192,20.8876,20.9129,45600.0
2005-01-14 15:50:00,33.1,33.1,33.06,33.07,41400.0,20.9192,20.9192,20.8939,20.9003,41400.0
2005-01-18 09:30:00,33.02,33.02,32.85,32.85,40800.0,20.8687,20.8687,20.7612,20.7612,40800.0
2005-01-18 09:40:00,32.85,32.92,32.77,32.83,31600.0,20.7612,20.8055,20.7107,20.7486,31600.0
2005-01-18 09:50:00,32.84,32.91,32.76,32.77,31600.0,20.7549,20.7991,20.7043,20.7107,31600.0
2005-01-18 10:00:00,32.81,32.84,32.73,32.73,39800.0,20.7359,20.7549,20.6854,20.6854,39800.0
2005-01-18 10:10:00,32.73,32.73,32.65,32.68,40600.0,20.6854,20.6854,20.6348,20.6538,40600.0
2005-01-18 10:20:00,32.68,32.77,32.66,32.69,42000.0,20.6538,20.7107,20.6411,20.6601,42000.0
2005-01-18 10:30:00,32.72,32.94,32.72,32.91,68600.0,20.6791,20.8181,20.6791,20.7991,68600.0
2005-01-18 10:40:00,32.91,33.02,32.91,33.01,19600.0,20.7991,20.8687,20.7991,20.8623,19600.0
2005-01-18 10:50:00,33.01,33.07,32.99,33.01,17800.0,20.8623,20.9003,20.8497,20.8623,17800.0
2005-01-18 11:00:00,33.01,33.04,33.0,33.02,18200.0,20.8623,20.8813,20.856,20.8687,18200.0
2005-01-18 11:10:00,33.02,33.04,32.99,33.02,12000.0,20.8687,20.8813,20.8497,20.8687,12000.0
2005-01-18 11:20:00,33.02,33.07,33.02,33.06,16400.0,20.8687,20.9003,20.8687,20.8939,16400.0
2005-01-18 11:30:00,33.06,33.11,33.04,33.1,24000.0,20.8939,20.9255,20.8813,20.9192,24000.0
2005-01-18 11:40:00,33.09,33.1,33.09,33.1,16200.0,20.9129,20.9192,20.9129,20.9192,16200.0
2005-01-18 11:50:00,33.1,33.14,33.09,33.12,8800.0,20.9192,20.9445,20.9129,20.9319,8800.0
2005-01-18 12:00:00,33.12,33.12,33.09,33.11,10800.0,20.9319,20.9319,20.9129,20.9255,10800.0
2005-01-18 12:10:00,33.11,33.12,33.09,33.11,13800.0,20.9255,20.9319,20.9129,20.9255,13800.0
2005-01-18 12:20:00,33.11,33.12,33.09,33.1,24400.0,20.9255,20.9319,20.9129,20.9192,24400.0
2005-01-18 12:30:00,33.1,33.1,33.03,33.04,30800.0,20.9192,20.9192,20.875,20.8813,30800.0
2005-01-18 12:40:00,33.04,33.07,33.03,33.06,11800.0,20.8813,20.9003,20.875,20.8939,11800.0
2005-01-18 12:50:00,33.07,33.07,33.03,33.03,10800.0,20.9003,20.9003,20.875,20.875,10800.0
2005-01-18 13:00:00,33.04,33.05,33.02,33.03,11400.0,20.8813,20.8876,20.8687,20.875,11400.0
2005-01-18 13:10:00,33.04,33.04,33.02,33.02,12600.0,20.8813,20.8813,20.8687,20.8687,12600.0
2005-01-18 13:20:00,33.02,33.06,33.02,33.04,10600.0,20.8687,20.8939,20.8687,20.8813,10600.0
2005-01-18 13:30:00,33.05,33.16,33.05,33.16,13600.0,20.8876,20.9571,20.8876,20.9571,13600.0
2005-01-18 13:40:00,33.15,33.19,33.13,33.16,11800.0,20.9508,20.9761,20.9382,20.9571,11800.0
2005-01-18 13:50:00,33.16,33.17,33.12,33.12,9400.0,20.9571,20.9635,20.9319,20.9319,9400.0
2005-01-18 14:00:00,33.12,33.13,33.1,33.1,19400.0,20.9319,20.9382,20.9192,20.9192,19400.0
2005-01-18 14:10:00,33.12,33.14,33.09,33.1,17400.0,20.9319,20.9445,20.9129,20.9192,17400.0
2005-01-18 14:20:00,33.1,33.13,33.09,33.13,29600.0,20.9192,20.9382,20.9129,20.9382,29600.0
2005-01-18 14:30:00,33.13,33.13,33.09,33.09,14200.0,20.9382,20.9382,20.9129,20.9129,14200.0
2005-01-18 14:40:00,33.08,33.1,33.04,33.09,14800.0,20.9066,20.9192,20.8813,20.9129,14800.0
2005-01-18 14:50:00,33.09,33.12,33.08,33.1,20200.0,20.9129,20.9319,20.9066,20.9192,20200.0
2005-01-18 15:00:00,33.11,33.12,33.05,33.1,23400.0,20.9255,20.9319,20.8876,20.9192,23400.0
2005-01-18 15:10:00,33.1,33.13,33.1,33.13,22400.0,20.9192,20.9382,20.9192,20.9382,22400.0
2005-01-18 15:20:00,33.14,33.18,33.09,33.1,25400.0,20.9445,20.9698,20.9129,20.9192,25400.0
2005-01-18 15:30:00,33.1,33.13,33.1,33.1,16600.0,20.9192,20.9382,20.9192,20.9192,16600.0
2005-01-18 15:40:00,33.12,33.16,33.12,33.12,29600.0,20.9319,20.9571,20.9319,20.9319,29600.0
2005-01-18 15:50:00,33.12,33.15,33.1,33.15,81800.0,20.9319,20.9508,20.9192,20.9508,81800.0
2005-01-19 09:30:00,33.23,33.3,33.1,33.27,55800.0,21.0014,21.0456,20.9192,21.0267,55800.0
2005-01-19 09:40:00,33.27,33.3,33.18,33.3,27800.0,21.0267,21.0456,20.9698,21.0456,27800.0
2005-01-19 09:50:00,33.3,33.4,33.3,33.37,27400.0,21.0456,21.1088,21.0456,21.0899,27400.0
2005-01-19 10:00:00,33.37,33.37,33.32,33.33,8400.0,21.0899,21.0899,21.0583,21.0646,8400.0
2005-01-19 10:10:00,33.33,33.33,33.25,33.31,29600.0,21.0646,21.0646,21.014,21.0519,29600.0
2005-01-19 10:20:00,33.28,33.29,33.27,33.27,18800.0,21.033,21.0393,21.0267,21.0267,18800.0
2005-01-19 10:30:00,33.27,33.27,33.21,33.21,18400.0,21.0267,21.0267,20.9887,20.9887,18400.0
2005-01-19 10:40:00,33.21,33.23,33.2,33.23,14000.0,20.9887,21.0014,20.9824,21.0014,14000.0
2005-01-19 10:50:00,33.23,33.23,33.2,33.22,18600.0,21.0014,21.0014,20.9824,20.9951,18600.0
2005-01-19 11:00:00,33.23,33.25,33.22,33.25,13800.0,21.0014,21.014,20.9951,21.014,13800.0
2005-01-19 11:10:00,33.24,33.26,33.21,33.23,14000.0,21.0077,21.0203,20.9887,21.0014,14000.0
2005-01-19 11:20:00,33.2,33.27,33.19,33.24,19800.0,20.9824,21.0267,20.9761,21.0077,19800.0
2005-01-19 11:30:00,33.25,33.31,33.25,33.26,32600.0,21.014,21.0519,21.014,21.0203,32600.0
2005-01-19 11:40:00,33.27,33.27,33.23,33.26,13400.0,21.0267,21.0267,21.0014,21.0203,13400.0
2005-01-19 11:50:00,33.27,33.31,33.24,33.29,25200.0,21.0267,21.0519,21.0077,21.0393,25200.0
2005-01-19 12:00:00,33.33,33.33,33.24,33.24,22400.0,21.0646,21.0646,21.0077,21.0077,22400.0
2005-01-19 12:10:00,33.24,33.3,33.24,33.29,22800.0,21.0077,21.0456,21.0077,21.0393,22800.0
2005-01-19 12:20:00,33.29,33.35,33.27,33.35,31400.0,21.0393,21.0772,21.0267,21.0772,31400.0
2005-01-19 12:30:00,33.35,33.37,33.32,33.36,12400.0,21.0772,21.0899,21.0583,21.0835,12400.0
2005-01-19 12:40:00,33.35,33.37,33.35,33.37,16200.0,21.0772,21.0899,21.0772,21.0899,16200.0
2005-01-19 12:50:00,33.37,33.43,33.37,33.38,20400.0,21.0899,21.1278,21.0899,21.0962,20400.0
2005-01-19 13:00:00,33.38,33.4,33.37,33.39,11200.0,21.0962,21.1088,21.0899,21.1025,11200.0
2005-01-19 13:10:00,33.38,33.41,33.37,33.41,19400.0,21.0962,21.1151,21.0899,21.1151,19400.0
2005-01-19 13:20:00,33.39,33.41,33.38,33.39,14000.0,21.1025,21.1151,21.0962,21.1025,14000.0
2005-01-19 13:30:00,33.39,33.4,33.37,33.38,18400.0,21.1025,21.1088,21.0899,21.0962,18400.0
2005-01-19 13:40:00,33.38,33.43,33.38,33.42,13200.0,21.0962,21.1278,21.0962,21.1215,13200.0
2005-01-19 13:50:00,33.42,33.42,33.37,33.38,15400.0,21.1215,21.1215,21.0899,21.0962,15400.0
2005-01-19 14:00:00,33.38,33.4,33.35,33.36,30400.0,21.0962,21.1088,21.0772,21.0835,30400.0
2005-01-19 14:10:00,33.36,33.39,33.36,33.39,28200.0,21.0835,21.1025,21.0835,21.1025,28200.0
2005-01-19 14:20:00,33.38,33.43,33.37,33.41,17600.0,21.0962,21.1278,21.0899,21.1151,17600.0
2005-01-19 14:30:00,33.41,33.42,33.38,33.4,15800.0,21.1151,21.1215,21.0962,21.1088,15800.0
2005-01-19 14:40:00,33.4,33.41,33.37,33.37,15200.0,21.1088,21.1151,21.0899,21.0899,15200.0
2005-01-19 14:50:00,33.37,33.4,33.37,33.4,21000.0,21.0899,21.1088,21.0899,21.1088,21000.0
2005-01-19 15:00:00,33.4,33.41,33.38,33.4,45800.0,21.1088,21.1151,21.0962,21.1088,45800.0
2005-01-19 15:10:00,33.4,33.4,33.35,33.36,42200.0,21.1088,21.1088,21.0772,21.0835,42200.0
2005-01-19 15:20:00,33.35,33.35,33.3,33.3,57200.0,21.0772,21.0772,21.0456,21.0456,57200.0
2005-01-19 15:30:00,33.3,33.3,33.22,33.22,70200.0,21.0456,21.0456,20.9951,20.9951,70200.0
2005-01-19 15:40:00,33.21,33.26,33.21,33.23,57000.0,20.9887,21.0203,20.9887,21.0014,57000.0
2005-01-19 15:50:00,33.23,33.26,33.23,33.25,58000.0,21.0014,21.0203,21.0014,21.014,58000.0
2005-01-20 09:30:00,33.26,33.31,33.23,33.31,46000.0,21.0203,21.0519,21.0014,21.0519,46000.0
2005-01-20 09:40:00,33.31,33.38,33.21,33.23,211000.0,21.0519,21.0962,20.9887,21.0014,211000.0
2005-01-20 09:50:00,33.23,33.23,33.02,33.04,113600.0,21.0014,21.0014,20.8687,20.8813,113600.0
2005-01-20 10:00:00,33.0,33.24,33.0,33.23,107800.0,20.856,21.0077,20.856,21.0014,107800.0
2005-01-20 10:10:00,33.24,33.28,33.17,33.18,66200.0,21.0077,21.033,20.9635,20.9698,66200.0
2005-01-20 10:20:00,33.16,33.17,33.06,33.06,19200.0,20.9571,20.9635,20.8939,20.8939,19200.0
2005-01-20 10:30:00,33.06,33.17,32.99,33.09,95200.0,20.8939,20.9635,20.8497,20.9129,95200.0
2005-01-20 10:40:00,33.07,33.09,33.01,33.08,85400.0,20.9003,20.9129,20.8623,20.9066,85400.0
2005-01-20 10:50:00,33.08,33.2,33.08,33.13,79200.0,20.9066,20.9824,20.9066,20.9382,79200.0
2005-01-20 11:00:00,33.13,33.37,33.13,33.31,129600.0,20.9382,21.0899,20.9382,21.0519,129600.0
2005-01-20 11:10:00,33.32,33.36,33.29,33.34,42000.0,21.0583,21.0835,21.0393,21.0709,42000.0
2005-01-20 11:20:00,33.34,33.34,33.32,33.33,21200.0,21.0709,21.0709,21.0583,21.0646,21200.0
2005-01-20 11:30:00,33.34,33.38,33.33,33.35,80000.0,21.0709,21.0962,21.0646,21.0772,80000.0
2005-01-20 11:40:00,33.35,33.42,33.35,33.42,24400.0,21.0772,21.1215,21.0772,21.1215,24400.0
2005-01-20 11:50:00,33.4,33.41,33.38,33.38,23200.0,21.1088,21.1151,21.0962,21.0962,23200.0
2005-01-20 12:00:00,33.37,33.4,33.34,33.37,18400.0,21.0899,21.1088,21.0709,21.0899,18400.0
2005-01-20 12:10:00,33.37,33.41,33.35,33.39,26200.0,21.0899,21.1151,21.0772,21.1025,26200.0
2005-01-20 12:20:00,33.39,33.4,33.35,33.37,18400.0,21.1025,21.1088,21.0772,21.0899,18400.0
2005-01-20 12:30:00,33.38,33.38,33.37,33.37,15200.0,21.0962,21.0962,21.0899,21.0899,15200.0
2005-01-20 12:40:00,33.37,33.38,33.34,33.38,16600.0,21.0899,21.0962,21.0709,21.0962,16600.0
2005-01-20 12:50:00,33.38,33.38,33.38,33.38,8000.0,21.0962,21.0962,21.0962,21.0962,8000.0
2005-01-20 13:00:00,33.38,33.38,33.35,33.37,16400.0,21.0962,21.0962,21.0772,21.0899,16400.0
2005-01-20 13:10:00,33.36,33.36,33.2,33.2,21000.0,21.0835,21.0835,20.9824,20.9824,21000.0
2005-01-20 13:20:00,33.23,33.26,33.2,33.21,20800.0,21.0014,21.0203,20.9824,20.9887,20800.0
2005-01-20 13:30:00,33.22,33.27,33.19,33.27,64400.0,20.9951,21.0267,20.9761,21.0267,64400.0
2005-01-20 13:40:00,33.27,33.27,33.23,33.23,9000.0,21.0267,21.0267,21.0014,21.0014,9000.0
2005-01-20 13:50:00,33.24,33.24,33.13,33.15,22200.0,21.0077,21.0077,20.9382,20.9508,22200.0
2005-01-20 14:00:00,33.16,33.21,33.16,33.2,15400.0,20.9571,20.9887,20.9571,20.9824,15400.0
2005-01-20 14:10:00,33.2,33.24,33.19,33.23,33000.0,20.9824,21.0077,20.9761,21.0014,33000.0
2005-01-20 14:20:00,33.22,33.26,33.19,33.2,63800.0,20.9951,21.0203,20.9761,20.9824,63800.0
2005-01-20 14:30:00,33.22,33.3,33.22,33.26,65800.0,20.9951,21.0456,20.9951,21.0203,65800.0
2005-01-20 14:40:00,33.26,33.28,33.23,33.23,20000.0,21.0203,21.033,21.0014,21.0014,20000.0
2005-01-20 14:50:00,33.23,33.28,33.23,33.26,10400.0,21.0014,21.033,21.0014,21.0203,10400.0
2005-01-20 15:00:00,33.23,33.23,33.21,33.22,21800.0,21.0014,21.0014,20.9887,20.9951,21800.0
2005-01-20 15:10:00,33.23,33.29,33.21,33.21,31000.0,21.0014,21.0393,20.9887,20.9887,31000.0
2005-01-20 15:20:00,33.22,33.24,33.17,33.17,44400.0,20.9951,21.0077,20.9635,20.9635,44400.0
2005-01-20 15:30:00,33.17,33.3,33.17,33.26,49800.0,20.9635,21.0456,20.9635,21.0203,49800.0
2005-01-20 15:40:00,33.25,33.25,33.2,33.22,39400.0,21.014,21.014,20.9824,20.9951,39400.0
2005-01-20 15:50:00,33.22,33.24,33.22,33.23,59000.0,20.9951,21.0077,20.9951,21.0014,59000.0
2005-01-21 09:30:00,33.45,33.5,33.44,33.48,83000.0,21.1404,21.172,21.1341,21.1594,83000.0
2005-01-21 09:40:00,33.47,33.47,33.34,33.44,43600.0,21.1531,21.1531,21.0709,21.1341,43600.0
2005-01-21 09:50:00,33.44,33.46,33.39,33.46,39400.0,21.1341,21.1467,21.1025,21.1467,39400.0
2005-01-21 10:00:00,33.46,33.48,33.42,33.47,67800.0,21.1467,21.1594,21.1215,21.1531,67800.0
2005-01-21 10:10:00,33.47,33.47,33.45,33.47,60800.0,21.1531,21.1531,21.1404,21.1531,60800.0
2005-01-21 10:20:00,33.48,33.58,33.48,33.54,70800.0,21.1594,21.2226,21.1594,21.1973,70800.0
2005-01-21 10:30:00,33.54,33.58,33.51,33.55,71000.0,21.1973,21.2226,21.1783,21.2036,71000.0
2005-01-21 10:40:00,33.53,33.59,33.51,33.52,38600.0,21.191,21.2289,21.1783,21.1847,38600.0
2005-01-21 10:50:00,33.52,33.52,33.48,33.51,31400.0,21.1847,21.1847,21.1594,21.1783,31400.0
2005-01-21 11:00:00,33.51,33.51,33.44,33.44,45400.0,21.1783,21.1783,21.1341,21.1341,45400.0
2005-01-21 11:10:00,33.44,33.49,33.44,33.48,23400.0,21.1341,21.1657,21.1341,21.1594,23400.0
2005-01-21 11:20:00,33.48,33.55,33.47,33.54,31600.0,21.1594,21.2036,21.1531,21.1973,31600.0
2005-01-21 11:30:00,33.54,33.54,33.51,33.52,20600.0,21.1973,21.1973,21.1783,21.1847,20600.0
2005-01-21 11:40:00,33.51,33.51,33.49,33.5,56800.0,21.1783,21.1783,21.1657,21.172,56800.0
2005-01-21 11:50:00,33.5,33.56,33.5,33.55,27000.0,21.172,21.2099,21.172,21.2036,27000.0
2005-01-21 12:00:00,33.54,33.54,33.49,33.51,20800.0,21.1973,21.1973,21.1657,21.1783,20800.0
2005-01-21 12:10:00,33.51,33.53,33.49,33.53,25200.0,21.1783,21.191,21.1657,21.191,25200.0
2005-01-21 12:20:00,33.53,33.55,33.52,33.53,14200.0,21.191,21.2036,21.1847,21.191,14200.0
2005-01-21 12:30:00,33.52,33.55,33.52,33.55,18200.0,21.1847,21.2036,21.1847,21.2036,18200.0
2005-01-21 12:40:00,33.54,33.59,33.54,33.57,18800.0,21.1973,21.2289,21.1973,21.2163,18800.0
2005-01-21 12:50:00,33.56,33.6,33.54,33.6,15600.0,21.2099,21.2352,21.1973,21.2352,15600.0
2005-01-21 13:00:00,33.6,33.6,33.54,33.57,37200.0,21.2352,21.2352,21.1973,21.2163,37200.0
2005-01-21 13:10:00,33.57,33.6,33.57,33.58,27200.0,21.2163,21.2352,21.2163,21.2226,27200.0
2005-01-21 13:20:00,33.58,33.58,33.53,33.55,19800.0,21.2226,21.2226,21.191,21.2036,19800.0
2005-01-21 13:30:00,33.55,33.56,33.49,33.49,61600.0,21.2036,21.2099,21.1657,21.1657,61600.0
2005-01-21 13:40:00,33.49,33.5,33.47,33.49,75600.0,21.1657,21.172,21.1531,21.1657,75600.0
2005-01-21 13:50:00,33.49,33.51,33.47,33.5,103200.0,21.1657,21.1783,21.1531,21.172,103200.0
2005-01-21 14:00:00,33.51,33.54,33.5,33.52,122600.0,21.1783,21.1973,21.172,21.1847,122600.0
2005-01-21 14:10:00,33.52,33.53,33.49,33.5,54800.0,21.1847,21.191,21.1657,21.172,54800.0
2005-01-21 14:20:00,33.51,33.56,33.49,33.55,39400.0,21.1783,21.2099,21.1657,21.2036,39400.0
2005-01-21 14:30:00,33.55,33.56,33.47,33.47,36400.0,21.2036,21.2099,21.1531,21.1531,36400.0
2005-01-21 14:40:00,33.47,33.47,33.4,33.4,24600.0,21.1531,21.1531,21.1088,21.1088,24600.0
2005-01-21 14:50:00,33.41,33.48,33.4,33.46,50400.0,21.1151,21.1594,21.1088,21.1467,50400.0
2005-01-21 15:00:00,33.44,33.47,33.43,33.44,62000.0,21.1341,21.1531,21.1278,21.1341,62000.0
2005-01-21 15:10:00,33.43,33.44,33.38,33.42,47800.0,21.1278,21.1341,21.0962,21.1215,47800.0
2005-01-21 15:20:00,33.42,33.49,33.38,33.48,41400.0,21.1215,21.1657,21.0962,21.1594,41400.0
2005-01-21 15:30:00,33.48,33.49,33.47,33.49,49800.0,21.1594,21.1657,21.1531,21.1657,49800.0
2005-01-21 15:40:00,33.49,33.5,33.41,33.42,36800.0,21.1657,21.172,21.1151,21.1215,36800.0
2005-01-21 15:50:00,33.41,33.46,33.41,33.44,62200.0,21.1151,21.1467,21.1151,21.1341,62200.0
2005-01-24 09:30:00,33.57,33.63,33.47,33.62,30400.0,21.2163,21.2542,21.1531,21.2479,30400.0
2005-01-24 09:40:00,33.61,33.65,33.58,33.58,34200.0,21.2415,21.2668,21.2226,21.2226,34200.0
2005-01-24 09:50:00,33.57,33.58,33.53,33.56,69600.0,21.2163,21.2226,21.191,21.2099,69600.0
2005-01-24 10:00:00,33.56,33.56,33.51,33.54,59000.0,21.2099,21.2099,21.1783,21.1973,59000.0
2005-01-24 10:10:00,33.53,33.58,33.52,33.58,47200.0,21.191,21.2226,21.1847,21.2226,47200.0
2005-01-24 10:20:00,33.59,33.63,33.56,33.58,55200.0,21.2289,21.2542,21.2099,21.2226,55200.0
2005-01-24 10:30:00,33.57,33.69,33.57,33.6,44200.0,21.2163,21.2921,21.2163,21.2352,44200.0
2005-01-24 10:40:00,33.61,33.66,33.59,33.6,38600.0,21.2415,21.2731,21.2289,21.2352,38600.0
2005-01-24 10:50:00,33.6,33.6,33.53,33.54,30600.0,21.2352,21.2352,21.191,21.1973,30600.0
2005-01-24 11:00:00,33.57,33.57,33.54,33.56,44000.0,21.2163,21.2163,21.1973,21.2099,44000.0
2005-01-24 11:10:00,33.56,33.63,33.56,33.63,31400.0,21.2099,21.2542,21.2099,21.2542,31400.0
2005-01-24 11:20:00,33.65,33.68,33.63,33.63,30000.0,21.2668,21.2858,21.2542,21.2542,30000.0
2005-01-24 11:30:00,33.63,33.69,33.63,33.63,30800.0,21.2542,21.2921,21.2542,21.2542,30800.0
2005-01-24 11:40:00,33.63,33.63,33.57,33.59,26200.0,21.2542,21.2542,21.2163,21.2289,26200.0
2005-01-24 11:50:00,33.59,33.62,33.58,33.59,15200.0,21.2289,21.2479,21.2226,21.2289,15200.0
2005-01-24 12:00:00,33.59,33.65,33.56,33.56,23400.0,21.2289,21.2668,21.2099,21.2099,23400.0
2005-01-24 12:10:00,33.56,33.56,33.52,33.54,16400.0,21.2099,21.2099,21.1847,21.1973,16400.0
2005-01-24 12:20:00,33.53,33.54,33.49,33.49,20400.0,21.191,21.1973,21.1657,21.1657,20400.0
2005-01-24 12:30:00,33.49,33.52,33.47,33.49,40000.0,21.1657,21.1847,21.1531,21.1657,40000.0
2005-01-24 12:40:00,33.49,33.6,33.49,33.59,16400.0,21.1657,21.2352,21.1657,21.2289,16400.0
2005-01-24 12:50:00,33.58,33.58,33.55,33.55,7400.0,21.2226,21.2226,21.2036,21.2036,7400.0
2005-01-24 13:00:00,33.56,33.6,33.56,33.59,22000.0,21.2099,21.2352,21.2099,21.2289,22000.0
2005-01-24 13:10:00,33.6,33.63,33.59,33.6,17600.0,21.2352,21.2542,21.2289,21.2352,17600.0
2005-01-24 13:20:00,33.62,33.63,33.58,33.6,20400.0,21.2479,21.2542,21.2226,21.2352,20400.0
2005-01-24 13:30:00,33.61,33.61,33.56,33.58,11600.0,21.2415,21.2415,21.2099,21.2226,11600.0
2005-01-24 13:40:00,33.58,33.58,33.52,33.52,7800.0,21.2226,21.2226,21.1847,21.1847,7800.0
2005-01-24 13:50:00,33.52,33.54,33.51,33.51,20200.0,21.1847,21.1973,21.1783,21.1783,20200.0
2005-01-24 14:00:00,33.52,33.54,33.52,33.53,18000.0,21.1847,21.1973,21.1847,21.191,18000.0
2005-01-24 14:10:00,33.53,33.57,33.52,33.53,25000.0,21.191,21.2163,21.1847,21.191,25000.0
2005-01-24 14:20:00,33.54,33.54,33.49,33.49,30400.0,21.1973,21.1973,21.1657,21.1657,30400.0
2005-01-24 14:30:00,33.49,33.51,33.46,33.51,58200.0,21.1657,21.1783,21.1467,21.1783,58200.0
2005-01-24 14:40:00,33.52,33.52,33.45,33.48,28800.0,21.1847,21.1847,21.1404,21.1594,28800.0
2005-01-24 14:50:00,33.48,33.49,33.37,33.41,38600.0,21.1594,21.1657,21.0899,21.1151,38600.0
2005-01-24 15:00:00,33.4,33.45,33.38,33.44,48600.0,21.1088,21.1404,21.0962,21.1341,48600.0
2005-01-24 15:10:00,33.44,33.44,33.38,33.43,40000.0,21.1341,21.1341,21.0962,21.1278,40000.0
2005-01-24 15:20:00,33.43,33.44,33.38,33.41,31200.0,21.1278,21.1341,21.0962,21.1151,31200.0
2005-01-24 15:30:00,33.41,33.43,33.37,33.38,39600.0,21.1151,21.1278,21.0899,21.0962,39600.0
2005-01-24 15:40:00,33.38,33.39,33.31,33.31,45200.0,21.0962,21.1025,21.0519,21.0519,45200.0
2005-01-24 15:50:00,33.31,33.34,33.28,33.32,40200.0,21.0519,21.0709,21.033,21.0583,40200.0
2005-01-25 09:30:00,33.48,33.71,33.48,33.7,34200.0,21.1594,21.3047,21.1594,21.2984,34200.0
2005-01-25 09:40:00,33.71,33.9,33.7,33.85,47000.0,21.3047,21.4248,21.2984,21.3932,47000.0
2005-01-25 09:50:00,33.82,33.85,33.81,33.81,483800.0,21.3743,21.3932,21.3679,21.3679,483800.0
2005-01-25 10:00:00,33.77,33.87,33.77,33.85,53600.0,21.3427,21.4059,21.3427,21.3932,53600.0
2005-01-25 10:10:00,33.85,33.96,33.85,33.95,41400.0,21.3932,21.4627,21.3932,21.4564,41400.0
2005-01-25 10:20:00,33.95,33.96,33.93,33.95,50200.0,21.4564,21.4627,21.4438,21.4564,50200.0
2005-01-25 10:30:00,33.95,33.99,33.94,33.99,30000.0,21.4564,21.4817,21.4501,21.4817,30000.0
2005-01-25 10:40:00,33.99,34.02,33.92,33.93,108400.0,21.4817,21.5007,21.4375,21.4438,108400.0
2005-01-25 10:50:00,33.93,33.93,33.88,33.9,42800.0,21.4438,21.4438,21.4122,21.4248,42800.0
2005-01-25 11:00:00,33.89,34.0,33.89,33.9,58800.0,21.4185,21.488,21.4185,21.4248,58800.0
2005-01-25 11:10:00,33.9,33.9,33.88,33.9,23000.0,21.4248,21.4248,21.4122,21.4248,23000.0
2005-01-25 11:20:00,33.9,33.93,33.89,33.92,25400.0,21.4248,21.4438,21.4185,21.4375,25400.0
2005-01-25 11:30:00,33.92,33.93,33.91,33.92,27200.0,21.4375,21.4438,21.4311,21.4375,27200.0
2005-01-25 11:40:00,33.92,33.93,33.88,33.88,22800.0,21.4375,21.4438,21.4122,21.4122,22800.0
2005-01-25 11:50:00,33.9,33.93,33.89,33.92,23800.0,21.4248,21.4438,21.4185,21.4375,23800.0
2005-01-25 12:00:00,33.92,33.92,33.87,33.88,29000.0,21.4375,21.4375,21.4059,21.4122,29000.0
2005-01-25 12:10:00,33.88,33.88,33.86,33.86,27600.0,21.4122,21.4122,21.3995,21.3995,27600.0
2005-01-25 12:20:00,33.86,33.86,33.85,33.85,29400.0,21.3995,21.3995,21.3932,21.3932,29400.0
2005-01-25 12:30:00,33.85,33.85,33.84,33.84,29200.0,21.3932,21.3932,21.3869,21.3869,29200.0
2005-01-25 12:40:00,33.84,33.85,33.84,33.85,33800.0,21.3869,21.3932,21.3869,21.3932,33800.0
2005-01-25 12:50:00,33.85,33.86,33.83,33.84,24800.0,21.3932,21.3995,21.3806,21.3869,24800.0
2005-01-25 13:00:00,33.84,33.9,33.84,33.87,31800.0,21.3869,21.4248,21.3869,21.4059,31800.0
2005-01-25 13:10:00,33.87,33.88,33.87,33.87,12000.0,21.4059,21.4122,21.4059,21.4059,12000.0
2005-01-25 13:20:00,33.87,33.9,33.87,33.89,23400.0,21.4059,21.4248,21.4059,21.4185,23400.0
2005-01-25 13:30:00,33.89,33.9,33.85,33.85,25400.0,21.4185,21.4248,21.3932,21.3932,25400.0
2005-01-25 13:40:00,33.86,33.87,33.85,33.85,14800.0,21.3995,21.4059,21.3932,21.3932,14800.0
2005-01-25 13:50:00,33.86,33.88,33.85,33.85,23000.0,21.3995,21.4122,21.3932,21.3932,23000.0
2005-01-25 14:00:00,33.85,33.85,33.83,33.83,11800.0,21.3932,21.3932,21.3806,21.3806,11800.0
2005-01-25 14:10:00,33.83,33.87,33.83,33.85,25200.0,21.3806,21.4059,21.3806,21.3932,25200.0
2005-01-25 14:20:00,33.85,33.86,33.83,33.84,37200.0,21.3932,21.3995,21.3806,21.3869,37200.0
2005-01-25 14:30:00,33.84,33.85,33.83,33.83,35800.0,21.3869,21.3932,21.3806,21.3806,35800.0
2005-01-25 14:40:00,33.83,33.85,33.83,33.84,20400.0,21.3806,21.3932,21.3806,21.3869,20400.0
2005-01-25 14:50:00,33.83,33.85,33.83,33.83,27400.0,21.3806,21.3932,21.3806,21.3806,27400.0
2005-01-25 15:00:00,33.83,33.84,33.82,33.82,38000.0,21.3806,21.3869,21.3743,21.3743,38000.0
2005-01-25 15:10:00,33.83,33.83,33.77,33.77,48000.0,21.3806,21.3806,21.3427,21.3427,48000.0
2005-01-25 15:20:00,33.77,33.79,33.74,33.74,77000.0,21.3427,21.3553,21.3237,21.3237,77000.0
2005-01-25 15:30:00,33.74,33.76,33.74,33.74,51600.0,21.3237,21.3363,21.3237,21.3237,51600.0
2005-01-25 15:40:00,33.74,33.74,33.65,33.72,98000.0,21.3237,21.3237,21.2668,21.3111,98000.0
2005-01-25 15:50:00,33.72,33.75,33.72,33.75,53400.0,21.3111,21.33,21.3111,21.33,53400.0
2005-01-26 09:30:00,33.98,33.98,33.88,33.88,27200.0,21.4754,21.4754,21.4122,21.4122,27200.0
2005-01-26 09:40:00,33.87,33.94,33.87,33.92,27600.0,21.4059,21.4501,21.4059,21.4375,27600.0
2005-01-26 09:50:00,33.93,33.99,33.93,33.95,42600.0,21.4438,21.4817,21.4438,21.4564,42600.0
2005-01-26 10:00:00,33.95,34.0,33.94,33.99,35000.0,21.4564,21.488,21.4501,21.4817,35000.0
2005-01-26 10:10:00,33.99,34.0,33.98,33.99,34000.0,21.4817,21.488,21.4754,21.4817,34000.0
2005-01-26 10:20:00,33.99,33.99,33.97,33.99,16400.0,21.4817,21.4817,21.4691,21.4817,16400.0
2005-01-26 10:30:00,33.98,33.99,33.89,33.99,33600.0,21.4754,21.4817,21.4185,21.4817,33600.0
2005-01-26 10:40:00,33.99,34.01,33.96,33.96,29600.0,21.4817,21.4943,21.4627,21.4627,29600.0
2005-01-26 10:50:00,33.96,33.99,33.96,33.99,29800.0,21.4627,21.4817,21.4627,21.4817,29800.0
2005-01-26 11:00:00,33.99,33.99,33.94,33.95,30600.0,21.4817,21.4817,21.4501,21.4564,30600.0
2005-01-26 11:10:00,33.95,33.97,33.9,33.93,23400.0,21.4564,21.4691,21.4248,21.4438,23400.0
2005-01-26 11:20:00,33.92,33.92,33.84,33.85,43600.0,21.4375,21.4375,21.3869,21.3932,43600.0
2005-01-26 11:30:00,33.85,33.92,33.84,33.88,37600.0,21.3932,21.4375,21.3869,21.4122,37600.0
2005-01-26 11:40:00,33.88,33.88,33.87,33.88,19200.0,21.4122,21.4122,21.4059,21.4122,19200.0
2005-01-26 11:50:00,33.88,33.94,33.86,33.91,26200.0,21.4122,21.4501,21.3995,21.4311,26200.0
2005-01-26 12:00:00,33.9,33.9,33.89,33.9,10000.0,21.4248,21.4248,21.4185,21.4248,10000.0
2005-01-26 12:10:00,33.9,33.91,33.87,33.87,13800.0,21.4248,21.4311,21.4059,21.4059,13800.0
2005-01-26 12:20:00,33.87,33.87,33.85,33.85,15800.0,21.4059,21.4059,21.3932,21.3932,15800.0
2005-01-26 12:30:00,33.85,33.85,33.8,33.84,25200.0,21.3932,21.3932,21.3616,21.3869,25200.0
2005-01-26 12:40:00,33.84,33.88,33.84,33.85,20000.0,21.3869,21.4122,21.3869,21.3932,20000.0
2005-01-26 12:50:00,33.85,33.9,33.83,33.85,17200.0,21.3932,21.4248,21.3806,21.3932,17200.0
2005-01-26 13:00:00,33.85,33.92,33.85,33.88,19600.0,21.3932,21.4375,21.3932,21.4122,19600.0
2005-01-26 13:10:00,33.88,33.91,33.88,33.88,12600.0,21.4122,21.4311,21.4122,21.4122,12600.0
2005-01-26 13:20:00,33.88,33.89,33.88,33.88,20600.0,21.4122,21.4185,21.4122,21.4122,20600.0
2005-01-26 13:30:00,33.88,33.91,33.87,33.91,30600.0,21.4122,21.4311,21.4059,21.4311,30600.0
2005-01-26 13:40:00,33.91,33.96,33.88,33.96,28800.0,21.4311,21.4627,21.4122,21.4627,28800.0
2005-01-26 13:50:00,33.96,33.96,33.92,33.94,50200.0,21.4627,21.4627,21.4375,21.4501,50200.0
2005-01-26 14:00:00,33.94,33.99,33.93,33.98,28600.0,21.4501,21.4817,21.4438,21.4754,28600.0
2005-01-26 14:10:00,33.99,33.99,33.97,33.98,19400.0,21.4817,21.4817,21.4691,21.4754,19400.0
2005-01-26 14:20:00,33.97,34.0,33.97,33.99,28000.0,21.4691,21.488,21.4691,21.4817,28000.0
2005-01-26 14:30:00,33.98,33.98,33.95,33.96,22000.0,21.4754,21.4754,21.4564,21.4627,22000.0
2005-01-26 14:40:00,33.96,33.96,33.91,33.91,18200.0,21.4627,21.4627,21.4311,21.4311,18200.0
2005-01-26 14:50:00,33.91,33.94,33.89,33.94,22400.0,21.4311,21.4501,21.4185,21.4501,22400.0
2005-01-26 15:00:00,33.94,33.95,33.9,33.91,26600.0,21.4501,21.4564,21.4248,21.4311,26600.0
2005-01-26 15:10:00,33.91,33.93,33.89,33.91,29800.0,21.4311,21.4438,21.4185,21.4311,29800.0
2005-01-26 15:20:00,33.91,33.98,33.9,33.93,41400.0,21.4311,21.4754,21.4248,21.4438,41400.0
2005-01-26 15:30:00,33.93,33.95,33.91,33.93,60800.0,21.4438,21.4564,21.4311,21.4438,60800.0
2005-01-26 15:40:00,33.93,33.96,33.92,33.95,52600.0,21.4438,21.4627,21.4375,21.4564,52600.0
2005-01-26 15:50:00,33.95,33.98,33.94,33.95,43000.0,21.4564,21.4754,21.4501,21.4564,43000.0
2005-01-27 09:30:00,33.98,34.02,33.94,33.94,38400.0,21.4754,21.5007,21.4501,21.4501,38400.0
2005-01-27 09:40:00,33.94,33.94,33.84,33.85,52200.0,21.4501,21.4501,21.3869,21.3932,52200.0
2005-01-27 09:50:00,33.84,33.9,33.8,33.82,59200.0,21.3869,21.4248,21.3616,21.3743,59200.0
2005-01-27 10:00:00,33.82,33.98,33.82,33.97,53600.0,21.3743,21.4754,21.3743,21.4691,53600.0
2005-01-27 10:10:00,33.98,33.98,33.88,33.91,62000.0,21.4754,21.4754,21.4122,21.4311,62000.0
2005-01-27 10:20:00,33.91,33.91,33.79,33.8,48600.0,21.4311,21.4311,21.3553,21.3616,48600.0
2005-01-27 10:30:00,33.8,33.9,33.78,33.9,54800.0,21.3616,21.4248,21.349,21.4248,54800.0
2005-01-27 10:40:00,33.88,33.91,33.8,33.83,35400.0,21.4122,21.4311,21.3616,21.3806,35400.0
2005-01-27 10:50:00,33.82,33.88,33.79,33.79,34800.0,21.3743,21.4122,21.3553,21.3553,34800.0
2005-01-27 11:00:00,33.8,33.9,33.79,33.9,79000.0,21.3616,21.4248,21.3553,21.4248,79000.0
2005-01-27 11:10:00,33.91,33.93,33.9,33.91,20800.0,21.4311,21.4438,21.4248,21.4311,20800.0
2005-01-27 11:20:00,33.91,33.93,33.88,33.9,30400.0,21.4311,21.4438,21.4122,21.4248,30400.0
2005-01-27 11:30:00,33.89,33.92,33.88,33.92,12600.0,21.4185,21.4375,21.4122,21.4375,12600.0
2005-01-27 11:40:00,33.91,33.93,33.88,33.92,20600.0,21.4311,21.4438,21.4122,21.4375,20600.0
2005-01-27 11:50:00,33.92,33.95,33.92,33.93,20200.0,21.4375,21.4564,21.4375,21.4438,20200.0
2005-01-27 12:00:00,33.93,33.94,33.92,33.93,13600.0,21.4438,21.4501,21.4375,21.4438,13600.0
2005-01-27 12:10:00,33.93,33.94,33.92,33.93,18200.0,21.4438,21.4501,21.4375,21.4438,18200.0
2005-01-27 12:20:00,33.92,33.93,33.91,33.92,20800.0,21.4375,21.4438,21.4311,21.4375,20800.0
2005-01-27 12:30:00,33.92,33.95,33.92,33.94,15600.0,21.4375,21.4564,21.4375,21.4501,15600.0
2005-01-27 12:40:00,33.94,33.96,33.94,33.95,13000.0,21.4501,21.4627,21.4501,21.4564,13000.0
2005-01-27 12:50:00,33.95,34.0,33.94,33.95,35000.0,21.4564,21.488,21.4501,21.4564,35000.0
2005-01-27 13:00:00,33.95,33.95,33.88,33.91,27400.0,21.4564,21.4564,21.4122,21.4311,27400.0
2005-01-27 13:10:00,33.91,33.92,33.9,33.91,22000.0,21.4311,21.4375,21.4248,21.4311,22000.0
2005-01-27 13:20:00,33.92,33.94,33.9,33.9,26000.0,21.4375,21.4501,21.4248,21.4248,26000.0
2005-01-27 13:30:00,33.9,33.91,33.87,33.91,17800.0,21.4248,21.4311,21.4059,21.4311,17800.0
2005-01-27 13:40:00,33.91,33.92,33.9,33.9,56400.0,21.4311,21.4375,21.4248,21.4248,56400.0
2005-01-27 13:50:00,33.9,33.91,33.9,33.9,26800.0,21.4248,21.4311,21.4248,21.4248,26800.0
2005-01-27 14:00:00,33.91,33.97,33.9,33.97,41200.0,21.4311,21.4691,21.4248,21.4691,41200.0
2005-01-27 14:10:00,33.97,33.99,33.95,33.95,27800.0,21.4691,21.4817,21.4564,21.4564,27800.0
2005-01-27 14:20:00,33.95,33.99,33.95,33.98,37800.0,21.4564,21.4817,21.4564,21.4754,37800.0
2005-01-27 14:30:00,33.98,34.0,33.98,33.99,38000.0,21.4754,21.488,21.4754,21.4817,38000.0
2005-01-27 14:40:00,34.0,34.01,33.96,33.97,40600.0,21.488,21.4943,21.4627,21.4691,40600.0
2005-01-27 14:50:00,33.98,33.99,33.95,33.96,32200.0,21.4754,21.4817,21.4564,21.4627,32200.0
2005-01-27 15:00:00,33.96,33.99,33.95,33.95,42600.0,21.4627,21.4817,21.4564,21.4564,42600.0
2005-01-27 15:10:00,33.95,34.04,33.95,34.01,64800.0,21.4564,21.5133,21.4564,21.4943,64800.0
2005-01-27 15:20:00,34.01,34.07,34.01,34.05,53000.0,21.4943,21.5323,21.4943,21.5196,53000.0
2005-01-27 15:30:00,34.05,34.06,33.99,33.99,45800.0,21.5196,21.5259,21.4817,21.4817,45800.0
2005-01-27 15:40:00,34.0,34.01,33.98,33.99,49800.0,21.488,21.4943,21.4754,21.4817,49800.0
2005-01-27 15:50:00,33.99,34.01,33.96,33.98,50600.0,21.4817,21.4943,21.4627,21.4754,50600.0
2005-01-28 09:30:00,34.01,34.02,34.0,34.02,26000.0,21.4943,21.5007,21.488,21.5007,26000.0
2005-01-28 09:40:00,34.02,34.08,33.97,34.08,37400.0,21.5007,21.5386,21.4691,21.5386,37400.0
2005-01-28 09:50:00,34.05,34.08,33.94,33.94,29800.0,21.5196,21.5386,21.4501,21.4501,29800.0
2005-01-28 10:00:00,33.93,33.93,33.81,33.83,41200.0,21.4438,21.4438,21.3679,21.3806,41200.0
2005-01-28 10:10:00,33.83,33.84,33.8,33.8,26200.0,21.3806,21.3869,21.3616,21.3616,26200.0
2005-01-28 10:20:00,33.8,33.9,33.8,33.88,37000.0,21.3616,21.4248,21.3616,21.4122,37000.0
2005-01-28 10:30:00,33.87,33.9,33.86,33.88,19600.0,21.4059,21.4248,21.3995,21.4122,19600.0
2005-01-28 10:40:00,33.87,33.93,33.84,33.85,19600.0,21.4059,21.4438,21.3869,21.3932,19600.0
2005-01-28 10:50:00,33.85,33.85,33.76,33.8,21000.0,21.3932,21.3932,21.3363,21.3616,21000.0
2005-01-28 11:00:00,33.8,33.8,33.74,33.76,22000.0,21.3616,21.3616,21.3237,21.3363,22000.0
2005-01-28 11:10:00,33.75,33.76,33.65,33.65,28600.0,21.33,21.3363,21.2668,21.2668,28600.0
2005-01-28 11:20:00,33.63,33.67,33.58,33.67,29800.0,21.2542,21.2795,21.2226,21.2795,29800.0
2005-01-28 11:30:00,33.66,33.74,33.63,33.74,34600.0,21.2731,21.3237,21.2542,21.3237,34600.0
2005-01-28 11:40:00,33.75,33.75,33.7,33.7,26800.0,21.33,21.33,21.2984,21.2984,26800.0
2005-01-28 11:50:00,33.72,33.81,33.72,33.8,15400.0,21.3111,21.3679,21.3111,21.3616,15400.0
2005-01-28 12:00:00,33.78,33.79,33.73,33.77,17600.0,21.349,21.3553,21.3174,21.3427,17600.0
2005-01-28 12:10:00,33.77,33.79,33.76,33.78,10200.0,21.3427,21.3553,21.3363,21.349,10200.0
2005-01-28 12:20:00,33.77,33.81,33.77,33.8,14800.0,21.3427,21.3679,21.3427,21.3616,14800.0
2005-01-28 12:30:00,33.78,33.81,33.74,33.75,21400.0,21.349,21.3679,21.3237,21.33,21400.0
2005-01-28 12:40:00,33.75,33.8,33.75,33.8,33800.0,21.33,21.3616,21.33,21.3616,33800.0
2005-01-28 12:50:00,33.8,33.82,33.77,33.81,12800.0,21.3616,21.3743,21.3427,21.3679,12800.0
2005-01-28 13:00:00,33.79,33.79,33.76,33.77,13200.0,21.3553,21.3553,21.3363,21.3427,13200.0
2005-01-28 13:10:00,33.8,33.84,33.8,33.83,22200.0,21.3616,21.3869,21.3616,21.3806,22200.0
2005-01-28 13:20:00,33.83,33.85,33.81,33.81,12600.0,21.3806,21.3932,21.3679,21.3679,12600.0
2005-01-28 13:30:00,33.82,33.83,33.79,33.81,15600.0,21.3743,21.3806,21.3553,21.3679,15600.0
2005-01-28 13:40:00,33.8,33.88,33.77,33.87,16800.0,21.3616,21.4122,21.3427,21.4059,16800.0
2005-01-28 13:50:00,33.87,33.88,33.85,33.85,16200.0,21.4059,21.4122,21.3932,21.3932,16200.0
2005-01-28 14:00:00,33.85,33.89,33.81,33.84,31200.0,21.3932,21.4185,21.3679,21.3869,31200.0
2005-01-28 14:10:00,33.84,33.87,33.82,33.85,21400.0,21.3869,21.4059,21.3743,21.3932,21400.0
2005-01-28 14:20:00,33.85,33.93,33.83,33.91,27800.0,21.3932,21.4438,21.3806,21.4311,27800.0
2005-01-28 14:30:00,33.92,33.94,33.87,33.94,17400.0,21.4375,21.4501,21.4059,21.4501,17400.0
2005-01-28 14:40:00,33.95,33.95,33.88,33.94,21000.0,21.4564,21.4564,21.4122,21.4501,21000.0
2005-01-28 14:50:00,33.93,33.93,33.88,33.9,54400.0,21.4438,21.4438,21.4122,21.4248,54400.0
2005-01-28 15:00:00,33.91,33.93,33.88,33.92,37800.0,21.4311,21.4438,21.4122,21.4375,37800.0
2005-01-28 15:10:00,33.92,33.94,33.87,33.91,44000.0,21.4375,21.4501,21.4059,21.4311,44000.0
2005-01-28 15:20:00,33.91,33.91,33.85,33.87,40800.0,21.4311,21.4311,21.3932,21.4059,40800.0
2005-01-28 15:30:00,33.87,33.95,33.85,33.95,58600.0,21.4059,21.4564,21.3932,21.4564,58600.0
2005-01-28 15:40:00,33.95,33.99,33.94,33.95,37000.0,21.4564,21.4817,21.4501,21.4564,37000.0
2005-01-28 15:50:00,33.95,33.96,33.9,33.93,27400.0,21.4564,21.4627,21.4248,21.4438,27400.0
2005-01-31 09:30:00,34.13,34.2,34.12,34.17,76800.0,21.5702,21.6144,21.5639,21.5955,76800.0
2005-01-31 09:40:00,34.17,34.19,34.13,34.15,39200.0,21.5955,21.6081,21.5702,21.5828,39200.0
2005-01-31 09:50:00,34.15,34.23,34.15,34.18,32800.0,21.5828,21.6334,21.5828,21.6018,32800.0
2005-01-31 10:00:00,34.19,34.2,34.13,34.16,36800.0,21.6081,21.6144,21.5702,21.5891,36800.0
2005-01-31 10:10:00,34.16,34.18,34.13,34.16,42000.0,21.5891,21.6018,21.5702,21.5891,42000.0
2005-01-31 10:20:00,34.15,34.17,34.13,34.13,58400.0,21.5828,21.5955,21.5702,21.5702,58400.0
2005-01-31 10:30:00,34.14,34.15,34.12,34.13,31400.0,21.5765,21.5828,21.5639,21.5702,31400.0
2005-01-31 10:40:00,34.13,34.13,34.12,34.13,21600.0,21.5702,21.5702,21.5639,21.5702,21600.0
2005-01-31 10:50:00,34.13,34.13,34.13,34.13,20800.0,21.5702,21.5702,21.5702,21.5702,20800.0
2005-01-31 11:00:00,34.13,34.14,34.08,34.14,48600.0,21.5702,21.5765,21.5386,21.5765,48600.0
2005-01-31 11:10:00,34.14,34.16,34.13,34.16,18800.0,21.5765,21.5891,21.5702,21.5891,18800.0
2005-01-31 11:20:00,34.16,34.22,34.16,34.21,33600.0,21.5891,21.6271,21.5891,21.6207,33600.0
2005-01-31 11:30:00,34.22,34.22,34.18,34.19,23600.0,21.6271,21.6271,21.6018,21.6081,23600.0
2005-01-31 11:40:00,34.2,34.2,34.19,34.19,9000.0,21.6144,21.6144,21.6081,21.6081,9000.0
2005-01-31 11:50:00,34.19,34.19,34.16,34.19,20400.0,21.6081,21.6081,21.5891,21.6081,20400.0
2005-01-31 12:00:00,34.19,34.19,34.16,34.16,11600.0,21.6081,21.6081,21.5891,21.5891,11600.0
2005-01-31 12:10:00,34.16,34.17,34.15,34.16,15800.0,21.5891,21.5955,21.5828,21.5891,15800.0
2005-01-31 12:20:00,34.15,34.25,34.15,34.23,43200.0,21.5828,21.646,21.5828,21.6334,43200.0
2005-01-31 12:30:00,34.22,34.27,34.22,34.27,99600.0,21.6271,21.6587,21.6271,21.6587,99600.0
2005-01-31 12:40:00,34.27,34.31,34.26,34.28,32200.0,21.6587,21.6839,21.6523,21.665,32200.0
2005-01-31 12:50:00,34.28,34.35,34.28,34.35,17800.0,21.665,21.7092,21.665,21.7092,17800.0
2005-01-31 13:00:00,34.35,34.35,34.29,34.34,22200.0,21.7092,21.7092,21.6713,21.7029,22200.0
2005-01-31 13:10:00,34.32,34.36,34.32,34.35,28200.0,21.6903,21.7155,21.6903,21.7092,28200.0
2005-01-31 13:20:00,34.35,34.35,34.33,34.34,13800.0,21.7092,21.7092,21.6966,21.7029,13800.0
2005-01-31 13:30:00,34.34,34.34,34.3,34.3,40400.0,21.7029,21.7029,21.6776,21.6776,40400.0
2005-01-31 13:40:00,34.31,34.39,34.3,34.37,50400.0,21.6839,21.7345,21.6776,21.7219,50400.0
2005-01-31 13:50:00,34.36,34.36,34.24,34.29,60400.0,21.7155,21.7155,21.6397,21.6713,60400.0
2005-01-31 14:00:00,34.27,34.33,34.27,34.33,15200.0,21.6587,21.6966,21.6587,21.6966,15200.0
2005-01-31 14:10:00,34.33,34.34,34.31,34.32,25200.0,21.6966,21.7029,21.6839,21.6903,25200.0
2005-01-31 14:20:00,34.31,34.31,34.27,34.27,24000.0,21.6839,21.6839,21.6587,21.6587,24000.0
2005-01-31 14:30:00,34.27,34.34,34.27,34.33,34000.0,21.6587,21.7029,21.6587,21.6966,34000.0
2005-01-31 14:40:00,34.34,34.35,34.32,34.34,18600.0,21.7029,21.7092,21.6903,21.7029,18600.0
2005-01-31 14:50:00,34.34,34.35,34.34,34.34,22600.0,21.7029,21.7092,21.7029,21.7029,22600.0
2005-01-31 15:00:00,34.32,34.35,34.3,34.3,37000.0,21.6903,21.7092,21.6776,21.6776,37000.0
2005-01-31 15:10:00,34.3,34.3,34.26,34.29,66800.0,21.6776,21.6776,21.6523,21.6713,66800.0
2005-01-31 15:20:00,34.29,34.32,34.29,34.31,84200.0,21.6713,21.6903,21.6713,21.6839,84200.0
2005-01-31 15:30:00,34.32,34.32,34.27,34.29,65200.0,21.6903,21.6903,21.6587,21.6713,65200.0
2005-01-31 15:40:00,34.29,34.35,34.29,34.34,61600.0,21.6713,21.7092,21.6713,21.7029,61600.0
2005-01-31 15:50:00,34.34,34.39,34.34,34.38,81200.0,21.7029,21.7345,21.7029,21.7282,81200.0
2005-02-01 09:30:00,34.38,34.47,34.35,34.47,49200.0,21.7282,21.7851,21.7092,21.7851,49200.0
2005-02-01 09:40:00,34.47,34.47,34.36,34.36,30800.0,21.7851,21.7851,21.7155,21.7155,30800.0
2005-02-01 09:50:00,34.36,34.36,34.33,34.35,68600.0,21.7155,21.7155,21.6966,21.7092,68600.0
2005-02-01 10:00:00,34.35,34.41,34.32,34.41,119000.0,21.7092,21.7471,21.6903,21.7471,119000.0
2005-02-01 10:10:00,34.41,34.44,34.39,34.4,15400.0,21.7471,21.7661,21.7345,21.7408,15400.0
2005-02-01 10:20:00,34.41,34.41,34.33,34.4,23600.0,21.7471,21.7471,21.6966,21.7408,23600.0
2005-02-01 10:30:00,34.41,34.45,34.38,34.43,21000.0,21.7471,21.7724,21.7282,21.7598,21000.0
2005-02-01 10:40:00,34.44,34.45,34.44,34.45,30600.0,21.7661,21.7724,21.7661,21.7724,30600.0
2005-02-01 10:50:00,34.45,34.46,34.45,34.46,35800.0,21.7724,21.7787,21.7724,21.7787,35800.0
2005-02-01 11:00:00,34.46,34.48,34.45,34.48,37400.0,21.7787,21.7914,21.7724,21.7914,37400.0
2005-02-01 11:10:00,34.48,34.54,34.48,34.54,66400.0,21.7914,21.8293,21.7914,21.8293,66400.0
2005-02-01 11:20:00,34.54,34.55,34.52,34.52,15000.0,21.8293,21.8356,21.8167,21.8167,15000.0
2005-02-01 11:30:00,34.52,34.54,34.52,34.53,89800.0,21.8167,21.8293,21.8167,21.823,89800.0
2005-02-01 11:40:00,34.54,34.58,34.54,34.58,46600.0,21.8293,21.8546,21.8293,21.8546,46600.0
2005-02-01 11:50:00,34.58,34.6,34.56,34.58,55400.0,21.8546,21.8672,21.8419,21.8546,55400.0
2005-02-01 12:00:00,34.58,34.62,34.58,34.62,29400.0,21.8546,21.8799,21.8546,21.8799,29400.0
2005-02-01 12:10:00,34.62,34.63,34.59,34.6,24800.0,21.8799,21.8862,21.8609,21.8672,24800.0
2005-02-01 12:20:00,34.61,34.63,34.6,34.61,24200.0,21.8735,21.8862,21.8672,21.8735,24200.0
2005-02-01 12:30:00,34.62,34.62,34.56,34.56,23600.0,21.8799,21.8799,21.8419,21.8419,23600.0
2005-02-01 12:40:00,34.58,34.63,34.55,34.62,31000.0,21.8546,21.8862,21.8356,21.8799,31000.0
2005-02-01 12:50:00,34.63,34.63,34.6,34.6,32800.0,21.8862,21.8862,21.8672,21.8672,32800.0
2005-02-01 13:00:00,34.6,34.6,34.59,34.6,15600.0,21.8672,21.8672,21.8609,21.8672,15600.0
2005-02-01 13:10:00,34.6,34.61,34.58,34.59,18600.0,21.8672,21.8735,21.8546,21.8609,18600.0
2005-02-01 13:20:00,34.59,34.6,34.58,34.6,29200.0,21.8609,21.8672,21.8546,21.8672,29200.0
2005-02-01 13:30:00,34.6,34.6,34.59,34.6,15200.0,21.8672,21.8672,21.8609,21.8672,15200.0
2005-02-01 13:40:00,34.6,34.6,34.58,34.58,21800.0,21.8672,21.8672,21.8546,21.8546,21800.0
2005-02-01 13:50:00,34.59,34.6,34.57,34.6,28800.0,21.8609,21.8672,21.8483,21.8672,28800.0
2005-02-01 14:00:00,34.6,34.6,34.55,34.58,30400.0,21.8672,21.8672,21.8356,21.8546,30400.0
2005-02-01 14:10:00,34.58,34.61,34.55,34.57,76800.0,21.8546,21.8735,21.8356,21.8483,76800.0
2005-02-01 14:20:00,34.57,34.59,34.55,34.56,26800.0,21.8483,21.8609,21.8356,21.8419,26800.0
2005-02-01 14:30:00,34.57,34.62,34.57,34.6,24400.0,21.8483,21.8799,21.8483,21.8672,24400.0
2005-02-01 14:40:00,34.6,34.62,34.6,34.6,58200.0,21.8672,21.8799,21.8672,21.8672,58200.0
2005-02-01 14:50:00,34.6,34.62,34.6,34.6,22400.0,21.8672,21.8799,21.8672,21.8672,22400.0
2005-02-01 15:00:00,34.6,34.6,34.58,34.59,43400.0,21.8672,21.8672,21.8546,21.8609,43400.0
2005-02-01 15:10:00,34.59,34.6,34.58,34.6,38400.0,21.8609,21.8672,21.8546,21.8672,38400.0
2005-02-01 15:20:00,34.6,34.61,34.59,34.6,63600.0,21.8672,21.8735,21.8609,21.8672,63600.0
2005-02-01 15:30:00,34.6,34.6,34.57,34.6,49800.0,21.8672,21.8672,21.8483,21.8672,49800.0
2005-02-01 15:40:00,34.6,34.6,34.57,34.59,71800.0,21.8672,21.8672,21.8483,21.8609,71800.0
2005-02-01 15:50:00,34.58,34.61,34.56,34.58,72400.0,21.8546,21.8735,21.8419,21.8546,72400.0
2005-02-02 09:30:00,34.63,34.63,34.55,34.58,51400.0,21.8862,21.8862,21.8356,21.8546,51400.0
2005-02-02 09:40:00,34.59,34.6,34.55,34.59,81200.0,21.8609,21.8672,21.8356,21.8609,81200.0
2005-02-02 09:50:00,34.59,34.6,34.43,34.43,137600.0,21.8609,21.8672,21.7598,21.7598,137600.0
2005-02-02 10:00:00,34.43,34.51,34.42,34.51,39800.0,21.7598,21.8103,21.7535,21.8103,39800.0
2005-02-02 10:10:00,34.5,34.52,34.49,34.51,40400.0,21.804,21.8167,21.7977,21.8103,40400.0
2005-02-02 10:20:00,34.51,34.54,34.49,34.52,53200.0,21.8103,21.8293,21.7977,21.8167,53200.0
2005-02-02 10:30:00,34.51,34.53,34.49,34.52,58200.0,21.8103,21.823,21.7977,21.8167,58200.0
2005-02-02 10:40:00,34.5,34.55,34.49,34.54,124400.0,21.804,21.8356,21.7977,21.8293,124400.0
2005-02-02 10:50:00,34.54,34.56,34.52,34.52,36200.0,21.8293,21.8419,21.8167,21.8167,36200.0
2005-02-02 11:00:00,34.52,34.54,34.52,34.53,54000.0,21.8167,21.8293,21.8167,21.823,54000.0
2005-02-02 11:10:00,34.52,34.52,34.51,34.51,23600.0,21.8167,21.8167,21.8103,21.8103,23600.0
2005-02-02 11:20:00,34.51,34.51,34.49,34.5,18000.0,21.8103,21.8103,21.7977,21.804,18000.0
2005-02-02 11:30:00,34.5,34.5,34.47,34.49,31200.0,21.804,21.804,21.7851,21.7977,31200.0
2005-02-02 11:40:00,34.5,34.5,34.49,34.49,37000.0,21.804,21.804,21.7977,21.7977,37000.0
2005-02-02 11:50:00,34.49,34.5,34.49,34.49,37600.0,21.7977,21.804,21.7977,21.7977,37600.0
2005-02-02 12:00:00,34.49,34.5,34.49,34.49,25000.0,21.7977,21.804,21.7977,21.7977,25000.0
2005-02-02 12:10:00,34.49,34.49,34.47,34.47,32200.0,21.7977,21.7977,21.7851,21.7851,32200.0
2005-02-02 12:20:00,34.47,34.49,34.47,34.47,15200.0,21.7851,21.7977,21.7851,21.7851,15200.0
2005-02-02 12:30:00,34.47,34.49,34.47,34.49,17800.0,21.7851,21.7977,21.7851,21.7977,17800.0
2005-02-02 12:40:00,34.49,34.5,34.46,34.47,180400.0,21.7977,21.804,21.7787,21.7851,180400.0
2005-02-02 12:50:00,34.47,34.5,34.47,34.5,28200.0,21.7851,21.804,21.7851,21.804,28200.0
2005-02-02 13:00:00,34.5,34.5,34.49,34.49,43400.0,21.804,21.804,21.7977,21.7977,43400.0
2005-02-02 13:10:00,34.49,34.5,34.49,34.5,34200.0,21.7977,21.804,21.7977,21.804,34200.0
2005-02-02 13:20:00,34.5,34.5,34.48,34.5,34000.0,21.804,21.804,21.7914,21.804,34000.0
2005-02-02 13:30:00,34.5,34.5,34.49,34.5,33800.0,21.804,21.804,21.7977,21.804,33800.0
2005-02-02 13:40:00,34.5,34.5,34.49,34.49,22600.0,21.804,21.804,21.7977,21.7977,22600.0
2005-02-02 13:50:00,34.5,34.5,34.48,34.49,34800.0,21.804,21.804,21.7914,21.7977,34800.0
2005-02-02 14:00:00,34.49,34.51,34.49,34.51,106200.0,21.7977,21.8103,21.7977,21.8103,106200.0
2005-02-02 14:10:00,34.5,34.52,34.49,34.51,51200.0,21.804,21.8167,21.7977,21.8103,51200.0
2005-02-02 14:20:00,34.52,34.6,34.51,34.6,38800.0,21.8167,21.8672,21.8103,21.8672,38800.0
2005-02-02 14:30:00,34.6,34.61,34.5,34.52,61600.0,21.8672,21.8735,21.804,21.8167,61600.0
2005-02-02 14:40:00,34.52,34.61,34.52,34.6,38400.0,21.8167,21.8735,21.8167,21.8672,38400.0
2005-02-02 14:50:00,34.6,34.65,34.6,34.65,36200.0,21.8672,21.8988,21.8672,21.8988,36200.0
2005-02-02 15:00:00,34.65,34.66,34.62,34.64,66800.0,21.8988,21.9051,21.8799,21.8925,66800.0
2005-02-02 15:10:00,34.65,34.66,34.63,34.66,70400.0,21.8988,21.9051,21.8862,21.9051,70400.0
2005-02-02 15:20:00,34.66,34.69,34.66,34.69,36000.0,21.9051,21.9241,21.9051,21.9241,36000.0
2005-02-02 15:30:00,34.68,34.75,34.68,34.74,78800.0,21.9178,21.962,21.9178,21.9557,78800.0
2005-02-02 15:40:00,34.75,34.79,34.74,34.75,88000.0,21.962,21.9873,21.9557,21.962,88000.0
2005-02-02 15:50:00,34.75,34.77,34.74,34.76,75600.0,21.962,21.9747,21.9557,21.9683,75600.0
2005-02-03 09:30:00,34.82,34.82,34.52,34.59,56000.0,22.0063,22.0063,21.8167,21.8609,56000.0
2005-02-03 09:40:00,34.58,34.68,34.49,34.63,71000.0,21.8546,21.9178,21.7977,21.8862,71000.0
2005-02-03 09:50:00,34.62,34.62,34.52,34.59,24000.0,21.8799,21.8799,21.8167,21.8609,24000.0
2005-02-03 10:00:00,34.62,34.62,34.52,34.57,27600.0,21.8799,21.8799,21.8167,21.8483,27600.0
2005-02-03 10:10:00,34.56,34.59,34.51,34.57,26200.0,21.8419,21.8609,21.8103,21.8483,26200.0
2005-02-03 10:20:00,34.58,34.6,34.52,34.56,23800.0,21.8546,21.8672,21.8167,21.8419,23800.0
2005-02-03 10:30:00,34.53,34.62,34.53,34.6,31000.0,21.823,21.8799,21.823,21.8672,31000.0
2005-02-03 10:40:00,34.59,34.68,34.59,34.64,51800.0,21.8609,21.9178,21.8609,21.8925,51800.0
2005-02-03 10:50:00,34.63,34.63,34.57,34.57,21600.0,21.8862,21.8862,21.8483,21.8483,21600.0
2005-02-03 11:00:00,34.57,34.57,34.52,34.55,27000.0,21.8483,21.8483,21.8167,21.8356,27000.0
2005-02-03 11:10:00,34.55,34.58,34.53,34.58,16200.0,21.8356,21.8546,21.823,21.8546,16200.0
2005-02-03 11:20:00,34.58,34.59,34.53,34.56,29200.0,21.8546,21.8609,21.823,21.8419,29200.0
2005-02-03 11:30:00,34.55,34.59,34.52,34.59,32800.0,21.8356,21.8609,21.8167,21.8609,32800.0
2005-02-03 11:40:00,34.59,34.6,34.56,34.59,38000.0,21.8609,21.8672,21.8419,21.8609,38000.0
2005-02-03 11:50:00,34.59,34.61,34.58,34.58,32200.0,21.8609,21.8735,21.8546,21.8546,32200.0
2005-02-03 12:00:00,34.58,34.58,34.57,34.57,17400.0,21.8546,21.8546,21.8483,21.8483,17400.0
2005-02-03 12:10:00,34.57,34.59,34.57,34.59,22600.0,21.8483,21.8609,21.8483,21.8609,22600.0
2005-02-03 12:20:00,34.59,34.62,34.59,34.62,22400.0,21.8609,21.8799,21.8609,21.8799,22400.0
2005-02-03 12:30:00,34.62,34.65,34.62,34.65,33200.0,21.8799,21.8988,21.8799,21.8988,33200.0
2005-02-03 12:40:00,34.64,34.65,34.62,34.63,50400.0,21.8925,21.8988,21.8799,21.8862,50400.0
2005-02-03 12:50:00,34.63,34.63,34.6,34.62,34800.0,21.8862,21.8862,21.8672,21.8799,34800.0
2005-02-03 13:00:00,34.62,34.63,34.61,34.63,24000.0,21.8799,21.8862,21.8735,21.8862,24000.0
2005-02-03 13:10:00,34.63,34.64,34.63,34.64,25800.0,21.8862,21.8925,21.8862,21.8925,25800.0
2005-02-03 13:20:00,34.63,34.66,34.63,34.63,24600.0,21.8862,21.9051,21.8862,21.8862,24600.0
2005-02-03 13:30:00,34.63,34.67,34.63,34.66,36000.0,21.8862,21.9115,21.8862,21.9051,36000.0
2005-02-03 13:40:00,34.66,34.68,34.66,34.68,29600.0,21.9051,21.9178,21.9051,21.9178,29600.0
2005-02-03 13:50:00,34.67,34.71,34.67,34.71,30000.0,21.9115,21.9367,21.9115,21.9367,30000.0
2005-02-03 14:00:00,34.71,34.74,34.7,34.71,39400.0,21.9367,21.9557,21.9304,21.9367,39400.0
2005-02-03 14:10:00,34.7,34.71,34.7,34.7,25200.0,21.9304,21.9367,21.9304,21.9304,25200.0
2005-02-03 14:20:00,34.7,34.71,34.69,34.71,26200.0,21.9304,21.9367,21.9241,21.9367,26200.0
2005-02-03 14:30:00,34.7,34.7,34.65,34.67,52200.0,21.9304,21.9304,21.8988,21.9115,52200.0
2005-02-03 14:40:00,34.67,34.69,34.63,34.66,42400.0,21.9115,21.9241,21.8862,21.9051,42400.0
2005-02-03 14:50:00,34.66,34.67,34.63,34.67,58200.0,21.9051,21.9115,21.8862,21.9115,58200.0
2005-02-03 15:00:00,34.66,34.67,34.63,34.66,29000.0,21.9051,21.9115,21.8862,21.9051,29000.0
2005-02-03 15:10:00,34.67,34.69,34.67,34.68,42400.0,21.9115,21.9241,21.9115,21.9178,42400.0
2005-02-03 15:20:00,34.68,34.69,34.67,34.69,46000.0,21.9178,21.9241,21.9115,21.9241,46000.0
2005-02-03 15:30:00,34.69,34.77,34.69,34.77,48600.0,21.9241,21.9747,21.9241,21.9747,48600.0
2005-02-03 15:40:00,34.77,34.77,34.74,34.75,71000.0,21.9747,21.9747,21.9557,21.962,71000.0
2005-02-03 15:50:00,34.75,34.76,34.7,34.72,57200.0,21.962,21.9683,21.9304,21.9431,57200.0
2005-02-04 09:30:00,34.73,34.83,34.73,34.83,59800.0,21.9494,22.0126,21.9494,22.0126,59800.0
2005-02-04 09:40:00,34.83,34.9,34.77,34.77,37400.0,22.0126,22.0568,21.9747,21.9747,37400.0
2005-02-04 09:50:00,34.73,34.82,34.72,34.81,40000.0,21.9494,22.0063,21.9431,21.9999,40000.0
2005-02-04 10:00:00,34.81,34.87,34.81,34.85,21000.0,21.9999,22.0379,21.9999,22.0252,21000.0
2005-02-04 10:10:00,34.87,34.91,34.87,34.91,31200.0,22.0379,22.0631,22.0379,22.0631,31200.0
2005-02-04 10:20:00,34.91,34.95,34.89,34.91,43200.0,22.0631,22.0884,22.0505,22.0631,43200.0
2005-02-04 10:30:00,34.91,34.92,34.88,34.9,36000.0,22.0631,22.0695,22.0442,22.0568,36000.0
2005-02-04 10:40:00,34.89,34.93,34.89,34.9,54400.0,22.0505,22.0758,22.0505,22.0568,54400.0
2005-02-04 10:50:00,34.9,34.93,34.9,34.93,40400.0,22.0568,22.0758,22.0568,22.0758,40400.0
2005-02-04 11:00:00,34.93,34.99,34.92,34.98,19400.0,22.0758,22.1137,22.0695,22.1074,19400.0
2005-02-04 11:10:00,34.98,34.98,34.94,34.96,20000.0,22.1074,22.1074,22.0821,22.0947,20000.0
2005-02-04 11:20:00,34.95,34.97,34.95,34.97,35400.0,22.0884,22.1011,22.0884,22.1011,35400.0
2005-02-04 11:30:00,34.97,34.98,34.97,34.97,21400.0,22.1011,22.1074,22.1011,22.1011,21400.0
2005-02-04 11:40:00,34.97,34.99,34.97,34.99,46400.0,22.1011,22.1137,22.1011,22.1137,46400.0
2005-02-04 11:50:00,34.99,35.0,34.98,34.99,209800.0,22.1137,22.12,22.1074,22.1137,209800.0
2005-02-04 12:00:00,34.99,35.02,34.99,34.99,61400.0,22.1137,22.1327,22.1137,22.1137,61400.0
2005-02-04 12:10:00,34.99,34.99,34.93,34.99,32600.0,22.1137,22.1137,22.0758,22.1137,32600.0
2005-02-04 12:20:00,34.98,35.02,34.98,35.01,22800.0,22.1074,22.1327,22.1074,22.1263,22800.0
2005-02-04 12:30:00,35.0,35.01,34.98,34.99,10400.0,22.12,22.1263,22.1074,22.1137,10400.0
2005-02-04 12:40:00,34.99,34.99,34.97,34.98,22600.0,22.1137,22.1137,22.1011,22.1074,22600.0
2005-02-04 12:50:00,34.98,35.01,34.98,34.99,16200.0,22.1074,22.1263,22.1074,22.1137,16200.0
2005-02-04 13:00:00,34.99,34.99,34.96,34.97,27200.0,22.1137,22.1137,22.0947,22.1011,27200.0
2005-02-04 13:10:00,34.97,34.98,34.96,34.97,19600.0,22.1011,22.1074,22.0947,22.1011,19600.0
2005-02-04 13:20:00,34.97,35.0,34.96,35.0,20000.0,22.1011,22.12,22.0947,22.12,20000.0
2005-02-04 13:30:00,34.99,35.01,34.98,34.98,22400.0,22.1137,22.1263,22.1074,22.1074,22400.0
2005-02-04 13:40:00,34.98,35.01,34.98,34.99,36600.0,22.1074,22.1263,22.1074,22.1137,36600.0
2005-02-04 13:50:00,34.99,35.01,34.96,34.99,28200.0,22.1137,22.1263,22.0947,22.1137,28200.0
2005-02-04 14:00:00,34.99,35.02,34.99,34.99,24200.0,22.1137,22.1327,22.1137,22.1137,24200.0
2005-02-04 14:10:00,34.99,35.02,34.98,35.02,21800.0,22.1137,22.1327,22.1074,22.1327,21800.0
2005-02-04 14:20:00,35.01,35.01,34.96,35.01,33000.0,22.1263,22.1263,22.0947,22.1263,33000.0
2005-02-04 14:30:00,35.0,35.02,34.98,35.01,32000.0,22.12,22.1327,22.1074,22.1263,32000.0
2005-02-04 14:40:00,35.0,35.02,34.98,35.01,25200.0,22.12,22.1327,22.1074,22.1263,25200.0
2005-02-04 14:50:00,35.01,35.01,34.98,35.0,29600.0,22.1263,22.1263,22.1074,22.12,29600.0
2005-02-04 15:00:00,35.0,35.01,34.99,34.99,38800.0,22.12,22.1263,22.1137,22.1137,38800.0
2005-02-04 15:10:00,34.99,34.99,34.96,34.99,47800.0,22.1137,22.1137,22.0947,22.1137,47800.0
2005-02-04 15:20:00,34.99,35.02,34.97,35.02,43000.0,22.1137,22.1327,22.1011,22.1327,43000.0
2005-02-04 15:30:00,35.02,35.06,35.01,35.04,39800.0,22.1327,22.1579,22.1263,22.1453,39800.0
2005-02-04 15:40:00,35.05,35.1,35.04,35.08,33800.0,22.1516,22.1832,22.1453,22.1706,33800.0
2005-02-04 15:50:00,35.08,35.16,35.08,35.16,119600.0,22.1706,22.2211,22.1706,22.2211,119600.0
2005-02-07 09:30:00,35.18,35.23,35.13,35.23,33200.0,22.2338,22.2654,22.2022,22.2654,33200.0
2005-02-07 09:40:00,35.22,35.37,35.22,35.36,49400.0,22.2591,22.3539,22.2591,22.3475,49400.0
2005-02-07 09:50:00,35.37,35.43,35.31,35.32,33400.0,22.3539,22.3918,22.3159,22.3223,33400.0
2005-02-07 10:00:00,35.32,35.37,35.32,35.35,15800.0,22.3223,22.3539,22.3223,22.3412,15800.0
2005-02-07 10:10:00,35.35,35.35,35.29,35.33,22600.0,22.3412,22.3412,22.3033,22.3286,22600.0
2005-02-07 10:20:00,35.33,35.35,35.3,35.3,41200.0,22.3286,22.3412,22.3096,22.3096,41200.0
2005-02-07 10:30:00,35.3,35.3,35.27,35.3,38200.0,22.3096,22.3096,22.2907,22.3096,38200.0
2005-02-07 10:40:00,35.3,35.33,35.29,35.3,109200.0,22.3096,22.3286,22.3033,22.3096,109200.0
2005-02-07 10:50:00,35.3,35.32,35.3,35.32,24400.0,22.3096,22.3223,22.3096,22.3223,24400.0
2005-02-07 11:00:00,35.33,35.38,35.33,35.35,27400.0,22.3286,22.3602,22.3286,22.3412,27400.0
2005-02-07 11:10:00,35.36,35.42,35.35,35.42,14000.0,22.3475,22.3855,22.3412,22.3855,14000.0
2005-02-07 11:20:00,35.42,35.42,35.38,35.38,8200.0,22.3855,22.3855,22.3602,22.3602,8200.0
2005-02-07 11:30:00,35.38,35.39,35.35,35.35,12400.0,22.3602,22.3665,22.3412,22.3412,12400.0
2005-02-07 11:40:00,35.35,35.36,35.35,35.35,12000.0,22.3412,22.3475,22.3412,22.3412,12000.0
2005-02-07 11:50:00,35.35,35.35,35.33,35.35,16600.0,22.3412,22.3412,22.3286,22.3412,16600.0
2005-02-07 12:00:00,35.35,35.35,35.33,35.34,17200.0,22.3412,22.3412,22.3286,22.3349,17200.0
2005-02-07 12:10:00,35.33,35.35,35.3,35.33,12200.0,22.3286,22.3412,22.3096,22.3286,12200.0
2005-02-07 12:20:00,35.33,35.34,35.27,35.31,19200.0,22.3286,22.3349,22.2907,22.3159,19200.0
2005-02-07 12:30:00,35.31,35.32,35.29,35.3,14200.0,22.3159,22.3223,22.3033,22.3096,14200.0
2005-02-07 12:40:00,35.3,35.35,35.3,35.35,29000.0,22.3096,22.3412,22.3096,22.3412,29000.0
2005-02-07 12:50:00,35.35,35.37,35.35,35.37,23800.0,22.3412,22.3539,22.3412,22.3539,23800.0
2005-02-07 13:00:00,35.36,35.38,35.35,35.38,21800.0,22.3475,22.3602,22.3412,22.3602,21800.0
2005-02-07 13:10:00,35.37,35.38,35.35,35.35,31800.0,22.3539,22.3602,22.3412,22.3412,31800.0
2005-02-07 13:20:00,35.35,35.37,35.35,35.37,31400.0,22.3412,22.3539,22.3412,22.3539,31400.0
2005-02-07 13:30:00,35.37,35.37,35.36,35.37,21200.0,22.3539,22.3539,22.3475,22.3539,21200.0
2005-02-07 13:40:00,35.37,35.38,35.37,35.38,42200.0,22.3539,22.3602,22.3539,22.3602,42200.0
2005-02-07 13:50:00,35.38,35.38,35.34,35.34,58000.0,22.3602,22.3602,22.3349,22.3349,58000.0
2005-02-07 14:00:00,35.34,35.37,35.34,35.35,48000.0,22.3349,22.3539,22.3349,22.3412,48000.0
2005-02-07 14:10:00,35.35,35.37,35.33,35.33,33800.0,22.3412,22.3539,22.3286,22.3286,33800.0
2005-02-07 14:20:00,35.32,35.35,35.31,35.35,30800.0,22.3223,22.3412,22.3159,22.3412,30800.0
2005-02-07 14:30:00,35.36,35.39,35.34,35.35,24400.0,22.3475,22.3665,22.3349,22.3412,24400.0
2005-02-07 14:40:00,35.35,35.41,35.35,35.41,31400.0,22.3412,22.3791,22.3412,22.3791,31400.0
2005-02-07 14:50:00,35.4,35.47,35.4,35.47,52000.0,22.3728,22.4171,22.3728,22.4171,52000.0
2005-02-07 15:00:00,35.47,35.47,35.43,35.43,62200.0,22.4171,22.4171,22.3918,22.3918,62200.0
2005-02-07 15:10:00,35.43,35.45,35.41,35.41,34000.0,22.3918,22.4044,22.3791,22.3791,34000.0
2005-02-07 15:20:00,35.41,35.43,35.35,35.43,45200.0,22.3791,22.3918,22.3412,22.3918,45200.0
2005-02-07 15:30:00,35.42,35.48,35.36,35.42,79200.0,22.3855,22.4234,22.3475,22.3855,79200.0
2005-02-07 15:40:00,35.41,35.43,35.37,35.37,22000.0,22.3791,22.3918,22.3539,22.3539,22000.0
2005-02-07 15:50:00,35.37,35.4,35.35,35.4,72800.0,22.3539,22.3728,22.3412,22.3728,72800.0
2005-02-08 09:30:00,35.3,35.32,35.18,35.2,52600.0,22.3096,22.3223,22.2338,22.2464,52600.0
2005-02-08 09:40:00,35.2,35.24,35.19,35.21,54200.0,22.2464,22.2717,22.2401,22.2527,54200.0
2005-02-08 09:50:00,35.2,35.23,35.18,35.2,197000.0,22.2464,22.2654,22.2338,22.2464,197000.0
2005-02-08 10:00:00,35.2,35.27,35.2,35.25,101800.0,22.2464,22.2907,22.2464,22.278,101800.0
2005-02-08 10:10:00,35.25,35.3,35.23,35.27,32200.0,22.278,22.3096,22.2654,22.2907,32200.0
2005-02-08 10:20:00,35.27,35.33,35.27,35.31,46600.0,22.2907,22.3286,22.2907,22.3159,46600.0
2005-02-08 10:30:00,35.32,35.39,35.32,35.38,54600.0,22.3223,22.3665,22.3223,22.3602,54600.0
2005-02-08 10:40:00,35.38,35.38,35.38,35.38,30600.0,22.3602,22.3602,22.3602,22.3602,30600.0
2005-02-08 10:50:00,35.38,35.42,35.38,35.41,20600.0,22.3602,22.3855,22.3602,22.3791,20600.0
2005-02-08 11:00:00,35.4,35.4,35.37,35.37,46000.0,22.3728,22.3728,22.3539,22.3539,46000.0
2005-02-08 11:10:00,35.37,35.37,35.27,35.27,38800.0,22.3539,22.3539,22.2907,22.2907,38800.0
2005-02-08 11:20:00,35.31,35.35,35.3,35.35,12400.0,22.3159,22.3412,22.3096,22.3412,12400.0
2005-02-08 11:30:00,35.35,35.38,35.35,35.35,9200.0,22.3412,22.3602,22.3412,22.3412,9200.0
2005-02-08 11:40:00,35.34,35.35,35.24,35.24,49400.0,22.3349,22.3412,22.2717,22.2717,49400.0
2005-02-08 11:50:00,35.23,35.25,35.2,35.24,30600.0,22.2654,22.278,22.2464,22.2717,30600.0
2005-02-08 12:00:00,35.25,35.29,35.23,35.29,35600.0,22.278,22.3033,22.2654,22.3033,35600.0
2005-02-08 12:10:00,35.3,35.31,35.26,35.29,19200.0,22.3096,22.3159,22.2843,22.3033,19200.0
2005-02-08 12:20:00,35.28,35.31,35.26,35.29,13800.0,22.297,22.3159,22.2843,22.3033,13800.0
2005-02-08 12:30:00,35.27,35.37,35.27,35.32,21600.0,22.2907,22.3539,22.2907,22.3223,21600.0
2005-02-08 12:40:00,35.32,35.35,35.32,35.35,17600.0,22.3223,22.3412,22.3223,22.3412,17600.0
2005-02-08 12:50:00,35.34,35.35,35.33,35.34,21000.0,22.3349,22.3412,22.3286,22.3349,21000.0
2005-02-08 13:00:00,35.34,35.34,35.28,35.33,42000.0,22.3349,22.3349,22.297,22.3286,42000.0
2005-02-08 13:10:00,35.33,35.34,35.33,35.34,17800.0,22.3286,22.3349,22.3286,22.3349,17800.0
2005-02-08 13:20:00,35.34,35.36,35.34,35.36,15800.0,22.3349,22.3475,22.3349,22.3475,15800.0
2005-02-08 13:30:00,35.36,35.41,35.36,35.41,36800.0,22.3475,22.3791,22.3475,22.3791,36800.0
2005-02-08 13:40:00,35.4,35.43,35.4,35.43,36800.0,22.3728,22.3918,22.3728,22.3918,36800.0
2005-02-08 13:50:00,35.43,35.49,35.43,35.49,40200.0,22.3918,22.4297,22.3918,22.4297,40200.0
2005-02-08 14:00:00,35.49,35.5,35.48,35.49,48400.0,22.4297,22.436,22.4234,22.4297,48400.0
2005-02-08 14:10:00,35.49,35.56,35.49,35.54,84200.0,22.4297,22.4739,22.4297,22.4613,84200.0
2005-02-08 14:20:00,35.54,35.54,35.5,35.51,60800.0,22.4613,22.4613,22.436,22.4423,60800.0
2005-02-08 14:30:00,35.5,35.53,35.5,35.53,34200.0,22.436,22.455,22.436,22.455,34200.0
2005-02-08 14:40:00,35.53,35.54,35.5,35.5,42800.0,22.455,22.4613,22.436,22.436,42800.0
2005-02-08 14:50:00,35.51,35.52,35.5,35.52,36000.0,22.4423,22.4487,22.436,22.4487,36000.0
2005-02-08 15:00:00,35.52,35.56,35.52,35.55,68200.0,22.4487,22.4739,22.4487,22.4676,68200.0
2005-02-08 15:10:00,35.55,35.58,35.49,35.49,86600.0,22.4676,22.4866,22.4297,22.4297,86600.0
2005-02-08 15:20:00,35.49,35.49,35.48,35.49,42800.0,22.4297,22.4297,22.4234,22.4297,42800.0
2005-02-08 15:30:00,35.49,35.49,35.49,35.49,32200.0,22.4297,22.4297,22.4297,22.4297,32200.0
2005-02-08 15:40:00,35.49,35.5,35.48,35.49,60200.0,22.4297,22.436,22.4234,22.4297,60200.0
2005-02-08 15:50:00,35.49,35.53,35.49,35.53,69600.0,22.4297,22.455,22.4297,22.455,69600.0
2005-02-09 09:30:00,35.48,35.48,35.29,35.35,79400.0,22.4234,22.4234,22.3033,22.3412,79400.0
2005-02-09 09:40:00,35.35,35.35,35.31,35.34,35600.0,22.3412,22.3412,22.3159,22.3349,35600.0
2005-02-09 09:50:00,35.34,35.34,35.31,35.33,19200.0,22.3349,22.3349,22.3159,22.3286,19200.0
2005-02-09 10:00:00,35.33,35.39,35.33,35.38,33600.0,22.3286,22.3665,22.3286,22.3602,33600.0
2005-02-09 10:10:00,35.37,35.37,35.24,35.24,41800.0,22.3539,22.3539,22.2717,22.2717,41800.0
2005-02-09 10:20:00,35.24,35.27,35.13,35.15,79400.0,22.2717,22.2907,22.2022,22.2148,79400.0
2005-02-09 10:30:00,35.15,35.15,35.01,35.06,69800.0,22.2148,22.2148,22.1263,22.1579,69800.0
2005-02-09 10:40:00,35.02,35.1,35.02,35.1,25000.0,22.1327,22.1832,22.1327,22.1832,25000.0
2005-02-09 10:50:00,35.1,35.13,35.06,35.08,21000.0,22.1832,22.2022,22.1579,22.1706,21000.0
2005-02-09 11:00:00,35.08,35.12,35.05,35.1,22800.0,22.1706,22.1959,22.1516,22.1832,22800.0
2005-02-09 11:10:00,35.1,35.2,35.09,35.2,25200.0,22.1832,22.2464,22.1769,22.2464,25200.0
2005-02-09 11:20:00,35.2,35.24,35.2,35.21,23600.0,22.2464,22.2717,22.2464,22.2527,23600.0
2005-02-09 11:30:00,35.2,35.22,35.2,35.2,19400.0,22.2464,22.2591,22.2464,22.2464,19400.0
2005-02-09 11:40:00,35.21,35.21,35.17,35.17,16800.0,22.2527,22.2527,22.2275,22.2275,16800.0
2005-02-09 11:50:00,35.17,35.19,35.16,35.19,10400.0,22.2275,22.2401,22.2211,22.2401,10400.0
2005-02-09 12:00:00,35.2,35.2,35.19,35.19,24200.0,22.2464,22.2464,22.2401,22.2401,24200.0
2005-02-09 12:10:00,35.19,35.21,35.18,35.2,7600.0,22.2401,22.2527,22.2338,22.2464,7600.0
2005-02-09 12:20:00,35.2,35.23,35.2,35.23,21400.0,22.2464,22.2654,22.2464,22.2654,21400.0
2005-02-09 12:30:00,35.22,35.25,35.22,35.24,17000.0,22.2591,22.278,22.2591,22.2717,17000.0
2005-02-09 12:40:00,35.24,35.24,35.23,35.24,8200.0,22.2717,22.2717,22.2654,22.2717,8200.0
2005-02-09 12:50:00,35.24,35.27,35.24,35.27,13400.0,22.2717,22.2907,22.2717,22.2907,13400.0
2005-02-09 13:00:00,35.26,35.29,35.25,35.25,13800.0,22.2843,22.3033,22.278,22.278,13800.0
2005-02-09 13:10:00,35.25,35.27,35.24,35.24,14000.0,22.278,22.2907,22.2717,22.2717,14000.0
2005-02-09 13:20:00,35.24,35.32,35.24,35.32,16200.0,22.2717,22.3223,22.2717,22.3223,16200.0
2005-02-09 13:30:00,35.33,35.35,35.32,35.35,42400.0,22.3286,22.3412,22.3223,22.3412,42400.0
2005-02-09 13:40:00,35.35,35.38,35.35,35.38,36800.0,22.3412,22.3602,22.3412,22.3602,36800.0
2005-02-09 13:50:00,35.37,35.38,35.37,35.37,36800.0,22.3539,22.3602,22.3539,22.3539,36800.0
2005-02-09 14:00:00,35.37,35.37,35.27,35.27,38000.0,22.3539,22.3539,22.2907,22.2907,38000.0
2005-02-09 14:10:00,35.26,35.26,35.22,35.24,33800.0,22.2843,22.2843,22.2591,22.2717,33800.0
2005-02-09 14:20:00,35.23,35.25,35.19,35.2,64600.0,22.2654,22.278,22.2401,22.2464,64600.0
2005-02-09 14:30:00,35.2,35.22,35.19,35.21,37000.0,22.2464,22.2591,22.2401,22.2527,37000.0
2005-02-09 14:40:00,35.2,35.21,35.18,35.18,43000.0,22.2464,22.2527,22.2338,22.2338,43000.0
2005-02-09 14:50:00,35.18,35.35,35.14,35.15,57600.0,22.2338,22.3412,22.2085,22.2148,57600.0
2005-02-09 15:00:00,35.15,35.2,35.14,35.18,78800.0,22.2148,22.2464,22.2085,22.2338,78800.0
2005-02-09 15:10:00,35.18,35.18,35.15,35.15,73400.0,22.2338,22.2338,22.2148,22.2148,73400.0
2005-02-09 15:20:00,35.15,35.24,35.15,35.23,27000.0,22.2148,22.2717,22.2148,22.2654,27000.0
2005-02-09 15:30:00,35.23,35.24,35.21,35.21,21400.0,22.2654,22.2717,22.2527,22.2527,21400.0
2005-02-09 15:40:00,35.21,35.23,35.2,35.23,39000.0,22.2527,22.2654,22.2464,22.2654,39000.0
2005-02-09 15:50:00,35.23,35.23,35.18,35.2,87600.0,22.2654,22.2654,22.2338,22.2464,87600.0
2005-02-10 09:30:00,35.2,35.28,35.2,35.28,26600.0,22.2464,22.297,22.2464,22.297,26600.0
2005-02-10 09:40:00,35.3,35.49,35.3,35.33,29600.0,22.3096,22.4297,22.3096,22.3286,29600.0
2005-02-10 09:50:00,35.33,35.34,35.21,35.24,11000.0,22.3286,22.3349,22.2527,22.2717,11000.0
2005-02-10 10:00:00,35.25,35.34,35.25,35.3,8800.0,22.278,22.3349,22.278,22.3096,8800.0
2005-02-10 10:10:00,35.3,35.31,35.27,35.31,13200.0,22.3096,22.3159,22.2907,22.3159,13200.0
2005-02-10 10:20:00,35.31,35.31,35.24,35.24,22200.0,22.3159,22.3159,22.2717,22.2717,22200.0
2005-02-10 10:30:00,35.24,35.24,35.2,35.22,23600.0,22.2717,22.2717,22.2464,22.2591,23600.0
2005-02-10 10:40:00,35.22,35.3,35.22,35.29,34000.0,22.2591,22.3096,22.2591,22.3033,34000.0
2005-02-10 10:50:00,35.29,35.29,35.27,35.27,23400.0,22.3033,22.3033,22.2907,22.2907,23400.0
2005-02-10 11:00:00,35.28,35.31,35.27,35.3,21800.0,22.297,22.3159,22.2907,22.3096,21800.0
2005-02-10 11:10:00,35.31,35.38,35.31,35.38,33000.0,22.3159,22.3602,22.3159,22.3602,33000.0
2005-02-10 11:20:00,35.37,35.46,35.37,35.45,27600.0,22.3539,22.4107,22.3539,22.4044,27600.0
2005-02-10 11:30:00,35.44,35.45,35.38,35.38,11000.0,22.3981,22.4044,22.3602,22.3602,11000.0
2005-02-10 11:40:00,35.4,35.41,35.26,35.31,66400.0,22.3728,22.3791,22.2843,22.3159,66400.0
2005-02-10 11:50:00,35.3,35.43,35.3,35.42,17600.0,22.3096,22.3918,22.3096,22.3855,17600.0
2005-02-10 12:00:00,35.42,35.44,35.4,35.41,21000.0,22.3855,22.3981,22.3728,22.3791,21000.0
2005-02-10 12:10:00,35.4,35.4,35.38,35.39,16400.0,22.3728,22.3728,22.3602,22.3665,16400.0
2005-02-10 12:20:00,35.39,35.46,35.38,35.45,21400.0,22.3665,22.4107,22.3602,22.4044,21400.0
2005-02-10 12:30:00,35.46,35.48,35.46,35.46,14000.0,22.4107,22.4234,22.4107,22.4107,14000.0
2005-02-10 12:40:00,35.46,35.47,35.46,35.47,9200.0,22.4107,22.4171,22.4107,22.4171,9200.0
2005-02-10 12:50:00,35.46,35.47,35.46,35.47,12800.0,22.4107,22.4171,22.4107,22.4171,12800.0
2005-02-10 13:00:00,35.47,35.47,35.43,35.43,16000.0,22.4171,22.4171,22.3918,22.3918,16000.0
2005-02-10 13:10:00,35.43,35.44,35.4,35.4,28600.0,22.3918,22.3981,22.3728,22.3728,28600.0
2005-02-10 13:20:00,35.4,35.5,35.39,35.49,33600.0,22.3728,22.436,22.3665,22.4297,33600.0
2005-02-10 13:30:00,35.5,35.51,35.49,35.51,126400.0,22.436,22.4423,22.4297,22.4423,126400.0
2005-02-10 13:40:00,35.52,35.55,35.51,35.52,22200.0,22.4487,22.4676,22.4423,22.4487,22200.0
2005-02-10 13:50:00,35.52,35.6,35.52,35.6,27000.0,22.4487,22.4992,22.4487,22.4992,27000.0
2005-02-10 14:00:00,35.6,35.63,35.55,35.55,25200.0,22.4992,22.5182,22.4676,22.4676,25200.0
2005-02-10 14:10:00,35.56,35.58,35.52,35.55,24400.0,22.4739,22.4866,22.4487,22.4676,24400.0
2005-02-10 14:20:00,35.55,35.6,35.54,35.59,16400.0,22.4676,22.4992,22.4613,22.4929,16400.0
2005-02-10 14:30:00,35.59,35.6,35.52,35.52,15400.0,22.4929,22.4992,22.4487,22.4487,15400.0
2005-02-10 14:40:00,35.54,35.54,35.49,35.51,56000.0,22.4613,22.4613,22.4297,22.4423,56000.0
2005-02-10 14:50:00,35.52,35.6,35.5,35.54,19400.0,22.4487,22.4992,22.436,22.4613,19400.0
2005-02-10 15:00:00,35.54,35.56,35.52,35.56,27800.0,22.4613,22.4739,22.4487,22.4739,27800.0
2005-02-10 15:10:00,35.56,35.56,35.49,35.49,58200.0,22.4739,22.4739,22.4297,22.4297,58200.0
2005-02-10 15:20:00,35.49,35.56,35.49,35.52,81800.0,22.4297,22.4739,22.4297,22.4487,81800.0
2005-02-10 15:30:00,35.52,35.54,35.49,35.49,28000.0,22.4487,22.4613,22.4297,22.4297,28000.0
2005-02-10 15:40:00,35.49,35.49,35.45,35.45,26000.0,22.4297,22.4297,22.4044,22.4044,26000.0
2005-02-10 15:50:00,35.45,35.49,35.44,35.49,30200.0,22.4044,22.4297,22.3981,22.4297,30200.0
2005-02-11 09:30:00,35.43,35.43,35.36,35.36,32400.0,22.3918,22.3918,22.3475,22.3475,32400.0
2005-02-11 09:40:00,35.35,35.39,35.27,35.37,21200.0,22.3412,22.3665,22.2907,22.3539,21200.0
2005-02-11 09:50:00,35.37,35.42,35.37,35.37,29600.0,22.3539,22.3855,22.3539,22.3539,29600.0
2005-02-11 10:00:00,35.37,35.37,35.3,35.32,33400.0,22.3539,22.3539,22.3096,22.3223,33400.0
2005-02-11 10:10:00,35.31,35.33,35.29,35.31,23800.0,22.3159,22.3286,22.3033,22.3159,23800.0
2005-02-11 10:20:00,35.31,35.35,35.3,35.35,46800.0,22.3159,22.3412,22.3096,22.3412,46800.0
2005-02-11 10:30:00,35.35,35.37,35.33,35.37,51000.0,22.3412,22.3539,22.3286,22.3539,51000.0
2005-02-11 10:40:00,35.38,35.48,35.37,35.47,40000.0,22.3602,22.4234,22.3539,22.4171,40000.0
2005-02-11 10:50:00,35.47,35.49,35.43,35.44,31400.0,22.4171,22.4297,22.3918,22.3981,31400.0
2005-02-11 11:00:00,35.44,35.6,35.44,35.6,50400.0,22.3981,22.4992,22.3981,22.4992,50400.0
2005-02-11 11:10:00,35.61,35.79,35.61,35.77,41400.0,22.5055,22.6193,22.5055,22.6067,41400.0
2005-02-11 11:20:00,35.77,35.96,35.77,35.96,31800.0,22.6067,22.7267,22.6067,22.7267,31800.0
2005-02-11 11:30:00,35.95,35.99,35.89,35.93,42800.0,22.7204,22.7457,22.6825,22.7078,42800.0
2005-02-11 11:40:00,35.95,35.95,35.84,35.9,63600.0,22.7204,22.7204,22.6509,22.6888,63600.0
2005-02-11 11:50:00,35.88,35.89,35.82,35.82,29200.0,22.6762,22.6825,22.6383,22.6383,29200.0
2005-02-11 12:00:00,35.82,35.85,35.8,35.84,18600.0,22.6383,22.6572,22.6256,22.6509,18600.0
2005-02-11 12:10:00,35.84,35.84,35.77,35.79,19400.0,22.6509,22.6509,22.6067,22.6193,19400.0
2005-02-11 12:20:00,35.78,35.87,35.78,35.82,16200.0,22.613,22.6699,22.613,22.6383,16200.0
2005-02-11 12:30:00,35.8,35.83,35.77,35.81,16400.0,22.6256,22.6446,22.6067,22.6319,16400.0
2005-02-11 12:40:00,35.81,35.82,35.77,35.79,25800.0,22.6319,22.6383,22.6067,22.6193,25800.0
2005-02-11 12:50:00,35.77,35.82,35.77,35.79,8200.0,22.6067,22.6383,22.6067,22.6193,8200.0
2005-02-11 13:00:00,35.76,35.81,35.76,35.81,13200.0,22.6003,22.6319,22.6003,22.6319,13200.0
2005-02-11 13:10:00,35.79,35.79,35.75,35.75,14800.0,22.6193,22.6193,22.594,22.594,14800.0
2005-02-11 13:20:00,35.75,35.77,35.75,35.75,13600.0,22.594,22.6067,22.594,22.594,13600.0
2005-02-11 13:30:00,35.75,35.78,35.74,35.78,15800.0,22.594,22.613,22.5877,22.613,15800.0
2005-02-11 13:40:00,35.79,35.79,35.74,35.74,14400.0,22.6193,22.6193,22.5877,22.5877,14400.0
2005-02-11 13:50:00,35.74,35.79,35.73,35.74,67200.0,22.5877,22.6193,22.5814,22.5877,67200.0
2005-02-11 14:00:00,35.72,35.74,35.71,35.73,14600.0,22.5751,22.5877,22.5687,22.5814,14600.0
2005-02-11 14:10:00,35.72,35.75,35.71,35.75,18200.0,22.5751,22.594,22.5687,22.594,18200.0
2005-02-11 14:20:00,35.75,35.79,35.7,35.74,28200.0,22.594,22.6193,22.5624,22.5877,28200.0
2005-02-11 14:30:00,35.74,35.74,35.74,35.74,15400.0,22.5877,22.5877,22.5877,22.5877,15400.0
2005-02-11 14:40:00,35.74,35.74,35.7,35.7,33600.0,22.5877,22.5877,22.5624,22.5624,33600.0
2005-02-11 14:50:00,35.7,35.76,35.7,35.75,38000.0,22.5624,22.6003,22.5624,22.594,38000.0
2005-02-11 15:00:00,35.75,35.75,35.69,35.73,79200.0,22.594,22.594,22.5561,22.5814,79200.0
2005-02-11 15:10:00,35.74,35.76,35.72,35.74,16800.0,22.5877,22.6003,22.5751,22.5877,16800.0
2005-02-11 15:20:00,35.74,35.74,35.71,35.71,30800.0,22.5877,22.5877,22.5687,22.5687,30800.0
2005-02-11 15:30:00,35.71,35.74,35.69,35.69,46800.0,22.5687,22.5877,22.5561,22.5561,46800.0
2005-02-11 15:40:00,35.69,35.72,35.58,35.72,130600.0,22.5561,22.5751,22.4866,22.5751,130600.0
2005-02-11 15:50:00,35.71,35.71,35.68,35.7,61200.0,22.5687,22.5687,22.5498,22.5624,61200.0
2005-02-14 09:30:00,35.65,35.65,35.47,35.51,46400.0,22.5308,22.5308,22.4171,22.4423,46400.0
2005-02-14 09:40:00,35.51,35.67,35.51,35.6,19200.0,22.4423,22.5435,22.4423,22.4992,19200.0
2005-02-14 09:50:00,35.6,35.67,35.56,35.57,30800.0,22.4992,22.5435,22.4739,22.4803,30800.0
2005-02-14 10:00:00,35.58,35.65,35.58,35.62,18200.0,22.4866,22.5308,22.4866,22.5119,18200.0
2005-02-14 10:10:00,35.62,35.65,35.62,35.64,14000.0,22.5119,22.5308,22.5119,22.5245,14000.0
2005-02-14 10:20:00,35.64,35.67,35.62,35.62,12200.0,22.5245,22.5435,22.5119,22.5119,12200.0
2005-02-14 10:30:00,35.62,35.66,35.6,35.65,24000.0,22.5119,22.5371,22.4992,22.5308,24000.0
2005-02-14 10:40:00,35.65,35.65,35.59,35.62,10200.0,22.5308,22.5308,22.4929,22.5119,10200.0
2005-02-14 10:50:00,35.61,35.61,35.58,35.58,8800.0,22.5055,22.5055,22.4866,22.4866,8800.0
2005-02-14 11:00:00,35.58,35.59,35.48,35.51,38200.0,22.4866,22.4929,22.4234,22.4423,38200.0
2005-02-14 11:10:00,35.51,35.52,35.47,35.52,26600.0,22.4423,22.4487,22.4171,22.4487,26600.0
2005-02-14 11:20:00,35.52,35.52,35.49,35.51,13800.0,22.4487,22.4487,22.4297,22.4423,13800.0
2005-02-14 11:30:00,35.51,35.53,35.51,35.52,8200.0,22.4423,22.455,22.4423,22.4487,8200.0
2005-02-14 11:40:00,35.52,35.54,35.52,35.52,9200.0,22.4487,22.4613,22.4487,22.4487,9200.0
2005-02-14 11:50:00,35.52,35.55,35.52,35.55,11800.0,22.4487,22.4676,22.4487,22.4676,11800.0
2005-02-14 12:00:00,35.55,35.57,35.54,35.55,12200.0,22.4676,22.4803,22.4613,22.4676,12200.0
2005-02-14 12:10:00,35.55,35.62,35.55,35.62,13800.0,22.4676,22.5119,22.4676,22.5119,13800.0
2005-02-14 12:20:00,35.63,35.7,35.63,35.7,18200.0,22.5182,22.5624,22.5182,22.5624,18200.0
2005-02-14 12:30:00,35.68,35.71,35.62,35.65,27800.0,22.5498,22.5687,22.5119,22.5308,27800.0
2005-02-14 12:40:00,35.66,35.66,35.64,35.65,16800.0,22.5371,22.5371,22.5245,22.5308,16800.0
2005-02-14 12:50:00,35.65,35.68,35.64,35.65,20000.0,22.5308,22.5498,22.5245,22.5308,20000.0
2005-02-14 13:00:00,35.66,35.69,35.62,35.69,27400.0,22.5371,22.5561,22.5119,22.5561,27400.0
2005-02-14 13:10:00,35.68,35.68,35.67,35.68,92200.0,22.5498,22.5498,22.5435,22.5498,92200.0
2005-02-14 13:20:00,35.69,35.7,35.67,35.68,10000.0,22.5561,22.5624,22.5435,22.5498,10000.0
2005-02-14 13:30:00,35.68,35.69,35.67,35.68,7400.0,22.5498,22.5561,22.5435,22.5498,7400.0
2005-02-14 13:40:00,35.68,35.72,35.68,35.72,11800.0,22.5498,22.5751,22.5498,22.5751,11800.0
2005-02-14 13:50:00,35.72,35.74,35.71,35.71,15000.0,22.5751,22.5877,22.5687,22.5687,15000.0
2005-02-14 14:00:00,35.7,35.71,35.68,35.68,24000.0,22.5624,22.5687,22.5498,22.5498,24000.0
2005-02-14 14:10:00,35.68,35.72,35.67,35.72,14200.0,22.5498,22.5751,22.5435,22.5751,14200.0
2005-02-14 14:20:00,35.71,35.74,35.7,35.7,19800.0,22.5687,22.5877,22.5624,22.5624,19800.0
2005-02-14 14:30:00,35.7,35.71,35.68,35.68,21200.0,22.5624,22.5687,22.5498,22.5498,21200.0
2005-02-14 14:40:00,35.68,35.71,35.68,35.69,21400.0,22.5498,22.5687,22.5498,22.5561,21400.0
2005-02-14 14:50:00,35.69,35.7,35.68,35.69,24800.0,22.5561,22.5624,22.5498,22.5561,24800.0
2005-02-14 15:00:00,35.68,35.69,35.67,35.67,42600.0,22.5498,22.5561,22.5435,22.5435,42600.0
2005-02-14 15:10:00,35.67,35.69,35.65,35.69,42200.0,22.5435,22.5561,22.5308,22.5561,42200.0
2005-02-14 15:20:00,35.69,35.69,35.67,35.69,22200.0,22.5561,22.5561,22.5435,22.5561,22200.0
2005-02-14 15:30:00,35.69,35.72,35.69,35.71,30800.0,22.5561,22.5751,22.5561,22.5687,30800.0
2005-02-14 15:40:00,35.71,35.72,35.7,35.72,28800.0,22.5687,22.5751,22.5624,22.5751,28800.0
2005-02-14 15:50:00,35.71,35.71,35.69,35.7,33400.0,22.5687,22.5687,22.5561,22.5624,33400.0
2005-02-15 09:30:00,35.76,35.79,35.64,35.7,50600.0,22.6003,22.6193,22.5245,22.5624,50600.0
2005-02-15 09:40:00,35.7,35.81,35.68,35.7,23400.0,22.5624,22.6319,22.5498,22.5624,23400.0
2005-02-15 09:50:00,35.71,35.79,35.71,35.73,21600.0,22.5687,22.6193,22.5687,22.5814,21600.0
2005-02-15 10:00:00,35.73,35.77,35.65,35.76,33800.0,22.5814,22.6067,22.5308,22.6003,33800.0
2005-02-15 10:10:00,35.76,35.78,35.74,35.77,16800.0,22.6003,22.613,22.5877,22.6067,16800.0
2005-02-15 10:20:00,35.77,35.82,35.73,35.81,30800.0,22.6067,22.6383,22.5814,22.6319,30800.0
2005-02-15 10:30:00,35.81,35.94,35.81,35.89,20800.0,22.6319,22.7141,22.6319,22.6825,20800.0
2005-02-15 10:40:00,35.9,35.93,35.88,35.92,18600.0,22.6888,22.7078,22.6762,22.7015,18600.0
2005-02-15 10:50:00,35.94,35.95,35.85,35.95,25000.0,22.7141,22.7204,22.6572,22.7204,25000.0
2005-02-15 11:00:00,35.94,35.96,35.88,35.94,76600.0,22.7141,22.7267,22.6762,22.7141,76600.0
2005-02-15 11:10:00,35.94,35.96,35.93,35.95,16600.0,22.7141,22.7267,22.7078,22.7204,16600.0
2005-02-15 11:20:00,35.94,35.95,35.92,35.95,12400.0,22.7141,22.7204,22.7015,22.7204,12400.0
2005-02-15 11:30:00,35.95,35.98,35.95,35.96,14200.0,22.7204,22.7394,22.7204,22.7267,14200.0
2005-02-15 11:40:00,35.96,35.99,35.96,35.99,7600.0,22.7267,22.7457,22.7267,22.7457,7600.0
2005-02-15 11:50:00,35.98,35.99,35.96,35.98,15400.0,22.7394,22.7457,22.7267,22.7394,15400.0
2005-02-15 12:00:00,35.98,35.99,35.98,35.99,8400.0,22.7394,22.7457,22.7394,22.7457,8400.0
2005-02-15 12:10:00,35.99,36.0,35.98,36.0,12200.0,22.7457,22.752,22.7394,22.752,12200.0
2005-02-15 12:20:00,35.99,35.99,35.97,35.99,9200.0,22.7457,22.7457,22.7331,22.7457,9200.0
2005-02-15 12:30:00,35.99,36.0,35.98,36.0,77800.0,22.7457,22.752,22.7394,22.752,77800.0
2005-02-15 12:40:00,36.0,36.05,35.99,36.04,31800.0,22.752,22.7836,22.7457,22.7773,31800.0
2005-02-15 12:50:00,36.05,36.07,36.01,36.05,20600.0,22.7836,22.7963,22.7583,22.7836,20600.0
2005-02-15 13:00:00,36.02,36.04,35.97,35.99,17400.0,22.7647,22.7773,22.7331,22.7457,17400.0
2005-02-15 13:10:00,35.99,36.01,35.99,35.99,11400.0,22.7457,22.7583,22.7457,22.7457,11400.0
2005-02-15 13:20:00,35.99,36.05,35.93,35.93,28400.0,22.7457,22.7836,22.7078,22.7078,28400.0
2005-02-15 13:30:00,35.93,35.97,35.9,35.96,35000.0,22.7078,22.7331,22.6888,22.7267,35000.0
2005-02-15 13:40:00,35.95,35.95,35.91,35.92,22600.0,22.7204,22.7204,22.6951,22.7015,22600.0
2005-02-15 13:50:00,35.93,35.94,35.92,35.92,17800.0,22.7078,22.7141,22.7015,22.7015,17800.0
2005-02-15 14:00:00,35.92,35.94,35.91,35.92,25400.0,22.7015,22.7141,22.6951,22.7015,25400.0
2005-02-15 14:10:00,35.92,35.93,35.88,35.88,25000.0,22.7015,22.7078,22.6762,22.6762,25000.0
2005-02-15 14:20:00,35.88,35.94,35.88,35.93,37800.0,22.6762,22.7141,22.6762,22.7078,37800.0
2005-02-15 14:30:00,35.93,35.95,35.91,35.93,17400.0,22.7078,22.7204,22.6951,22.7078,17400.0
2005-02-15 14:40:00,35.94,35.97,35.9,35.91,18200.0,22.7141,22.7331,22.6888,22.6951,18200.0
2005-02-15 14:50:00,35.91,35.95,35.9,35.95,20200.0,22.6951,22.7204,22.6888,22.7204,20200.0
2005-02-15 15:00:00,35.95,35.98,35.93,35.98,18800.0,22.7204,22.7394,22.7078,22.7394,18800.0
2005-02-15 15:10:00,35.97,36.01,35.97,35.99,38800.0,22.7331,22.7583,22.7331,22.7457,38800.0
2005-02-15 15:20:00,35.99,35.99,35.98,35.99,39200.0,22.7457,22.7457,22.7394,22.7457,39200.0
2005-02-15 15:30:00,35.99,36.02,35.99,36.0,52200.0,22.7457,22.7647,22.7457,22.752,52200.0
2005-02-15 15:40:00,36.0,36.01,35.99,35.99,34800.0,22.752,22.7583,22.7457,22.7457,34800.0
2005-02-15 15:50:00,35.99,36.01,35.98,36.01,57600.0,22.7457,22.7583,22.7394,22.7583,57600.0
2005-02-16 09:30:00,35.73,35.75,35.64,35.64,73000.0,22.5814,22.594,22.5245,22.5245,73000.0
2005-02-16 09:40:00,35.64,35.68,35.57,35.68,47000.0,22.5245,22.5498,22.4803,22.5498,47000.0
2005-02-16 09:50:00,35.7,35.8,35.68,35.73,45800.0,22.5624,22.6256,22.5498,22.5814,45800.0
2005-02-16 10:00:00,35.73,35.77,35.7,35.74,27800.0,22.5814,22.6067,22.5624,22.5877,27800.0
2005-02-16 10:10:00,35.74,35.8,35.73,35.78,30000.0,22.5877,22.6256,22.5814,22.613,30000.0
2005-02-16 10:20:00,35.79,35.8,35.74,35.78,17600.0,22.6193,22.6256,22.5877,22.613,17600.0
2005-02-16 10:30:00,35.77,35.82,35.76,35.79,40200.0,22.6067,22.6383,22.6003,22.6193,40200.0
2005-02-16 10:40:00,35.78,35.81,35.77,35.81,34200.0,22.613,22.6319,22.6067,22.6319,34200.0
2005-02-16 10:50:00,35.81,35.85,35.77,35.85,31400.0,22.6319,22.6572,22.6067,22.6572,31400.0
2005-02-16 11:00:00,35.85,35.9,35.83,35.88,18000.0,22.6572,22.6888,22.6446,22.6762,18000.0
2005-02-16 11:10:00,35.9,35.91,35.89,35.91,25600.0,22.6888,22.6951,22.6825,22.6951,25600.0
2005-02-16 11:20:00,35.91,35.93,35.91,35.92,20800.0,22.6951,22.7078,22.6951,22.7015,20800.0
2005-02-16 11:30:00,35.92,35.94,35.89,35.89,35000.0,22.7015,22.7141,22.6825,22.6825,35000.0
2005-02-16 11:40:00,35.9,35.91,35.88,35.88,12600.0,22.6888,22.6951,22.6762,22.6762,12600.0
2005-02-16 11:50:00,35.89,35.92,35.88,35.88,36000.0,22.6825,22.7015,22.6762,22.6762,36000.0
2005-02-16 12:00:00,35.89,35.9,35.87,35.88,20000.0,22.6825,22.6888,22.6699,22.6762,20000.0
2005-02-16 12:10:00,35.89,35.91,35.88,35.9,13200.0,22.6825,22.6951,22.6762,22.6888,13200.0
2005-02-16 12:20:00,35.9,35.94,35.85,35.94,28400.0,22.6888,22.7141,22.6572,22.7141,28400.0
2005-02-16 12:30:00,35.93,36.0,35.93,35.98,42400.0,22.7078,22.752,22.7078,22.7394,42400.0
2005-02-16 12:40:00,35.99,36.0,35.96,35.96,14000.0,22.7457,22.752,22.7267,22.7267,14000.0
2005-02-16 12:50:00,35.98,35.99,35.92,35.96,20800.0,22.7394,22.7457,22.7015,22.7267,20800.0
2005-02-16 13:00:00,35.96,35.99,35.95,35.98,14600.0,22.7267,22.7457,22.7204,22.7394,14600.0
2005-02-16 13:10:00,35.98,35.98,35.96,35.98,18200.0,22.7394,22.7394,22.7267,22.7394,18200.0
2005-02-16 13:20:00,35.98,35.98,35.93,35.93,25400.0,22.7394,22.7394,22.7078,22.7078,25400.0
2005-02-16 13:30:00,35.94,35.94,35.91,35.91,15000.0,22.7141,22.7141,22.6951,22.6951,15000.0
2005-02-16 13:40:00,35.92,35.93,35.75,35.88,68600.0,22.7015,22.7078,22.594,22.6762,68600.0
2005-02-16 13:50:00,35.88,35.89,35.77,35.82,72600.0,22.6762,22.6825,22.6067,22.6383,72600.0
2005-02-16 14:00:00,35.82,35.91,35.82,35.88,43800.0,22.6383,22.6951,22.6383,22.6762,43800.0
2005-02-16 14:10:00,35.88,35.9,35.88,35.88,37000.0,22.6762,22.6888,22.6762,22.6762,37000.0
2005-02-16 14:20:00,35.88,35.93,35.88,35.89,50000.0,22.6762,22.7078,22.6762,22.6825,50000.0
2005-02-16 14:30:00,35.89,35.93,35.89,35.92,26200.0,22.6825,22.7078,22.6825,22.7015,26200.0
2005-02-16 14:40:00,35.92,35.98,35.91,35.96,54000.0,22.7015,22.7394,22.6951,22.7267,54000.0
2005-02-16 14:50:00,35.95,36.05,35.95,36.05,77000.0,22.7204,22.7836,22.7204,22.7836,77000.0
2005-02-16 15:00:00,36.05,36.06,36.0,36.06,50400.0,22.7836,22.7899,22.752,22.7899,50400.0
2005-02-16 15:10:00,36.06,36.07,35.99,36.01,45000.0,22.7899,22.7963,22.7457,22.7583,45000.0
2005-02-16 15:20:00,36.0,36.01,35.96,35.96,56600.0,22.752,22.7583,22.7267,22.7267,56600.0
2005-02-16 15:30:00,35.96,35.96,35.88,35.93,113400.0,22.7267,22.7267,22.6762,22.7078,113400.0
2005-02-16 15:40:00,35.92,36.0,35.92,35.98,36800.0,22.7015,22.752,22.7015,22.7394,36800.0
2005-02-16 15:50:00,35.98,35.98,35.94,35.95,47400.0,22.7394,22.7394,22.7141,22.7204,47400.0
2005-02-17 09:30:00,35.9,35.91,35.77,35.78,50400.0,22.832,22.8383,22.7493,22.7557,50400.0
2005-02-17 09:40:00,35.81,35.95,35.79,35.93,31000.0,22.7747,22.8638,22.762,22.8511,31000.0
2005-02-17 09:50:00,35.93,35.94,35.89,35.93,16000.0,22.8511,22.8574,22.8256,22.8511,16000.0
2005-02-17 10:00:00,35.94,36.0,35.94,35.99,53000.0,22.8574,22.8956,22.8574,22.8892,53000.0
2005-02-17 10:10:00,35.99,35.99,35.85,35.88,38800.0,22.8892,22.8892,22.8002,22.8193,38800.0
2005-02-17 10:20:00,35.89,35.93,35.88,35.92,23600.0,22.8256,22.8511,22.8193,22.8447,23600.0
2005-02-17 10:30:00,35.91,35.91,35.76,35.84,28000.0,22.8383,22.8383,22.7429,22.7938,28000.0
2005-02-17 10:40:00,35.83,35.84,35.76,35.83,21600.0,22.7875,22.7938,22.7429,22.7875,21600.0
2005-02-17 10:50:00,35.83,35.83,35.77,35.81,29600.0,22.7875,22.7875,22.7493,22.7747,29600.0
2005-02-17 11:00:00,35.81,35.83,35.79,35.81,13800.0,22.7747,22.7875,22.762,22.7747,13800.0
2005-02-17 11:10:00,35.81,35.82,35.79,35.8,24800.0,22.7747,22.7811,22.762,22.7684,24800.0
2005-02-17 11:20:00,35.79,35.96,35.79,35.94,26200.0,22.762,22.8701,22.762,22.8574,26200.0
2005-02-17 11:30:00,35.95,35.99,35.94,35.94,16200.0,22.8638,22.8892,22.8574,22.8574,16200.0
2005-02-17 11:40:00,35.92,35.94,35.92,35.92,10600.0,22.8447,22.8574,22.8447,22.8447,10600.0
2005-02-17 11:50:00,35.91,35.92,35.83,35.85,15200.0,22.8383,22.8447,22.7875,22.8002,15200.0
2005-02-17 12:00:00,35.87,35.95,35.87,35.91,28400.0,22.8129,22.8638,22.8129,22.8383,28400.0
2005-02-17 12:10:00,35.92,35.95,35.92,35.94,13000.0,22.8447,22.8638,22.8447,22.8574,13000.0
2005-02-17 12:20:00,35.94,35.96,35.94,35.94,9800.0,22.8574,22.8701,22.8574,22.8574,9800.0
2005-02-17 12:30:00,35.93,35.93,35.9,35.91,10400.0,22.8511,22.8511,22.832,22.8383,10400.0
2005-02-17 12:40:00,35.9,35.9,35.82,35.82,31000.0,22.832,22.832,22.7811,22.7811,31000.0
2005-02-17 12:50:00,35.85,35.88,35.84,35.88,15600.0,22.8002,22.8193,22.7938,22.8193,15600.0
2005-02-17 13:00:00,35.9,35.9,35.88,35.89,22600.0,22.832,22.832,22.8193,22.8256,22600.0
2005-02-17 13:10:00,35.89,35.9,35.88,35.88,22800.0,22.8256,22.832,22.8193,22.8193,22800.0
2005-02-17 13:20:00,35.87,35.88,35.84,35.85,15400.0,22.8129,22.8193,22.7938,22.8002,15400.0
2005-02-17 13:30:00,35.85,35.88,35.84,35.87,13600.0,22.8002,22.8193,22.7938,22.8129,13600.0
2005-02-17 13:40:00,35.88,35.9,35.88,35.88,9800.0,22.8193,22.832,22.8193,22.8193,9800.0
2005-02-17 13:50:00,35.88,35.89,35.86,35.88,12600.0,22.8193,22.8256,22.8065,22.8193,12600.0
2005-02-17 14:00:00,35.88,35.9,35.84,35.87,33800.0,22.8193,22.832,22.7938,22.8129,33800.0
2005-02-17 14:10:00,35.88,35.9,35.83,35.88,62200.0,22.8193,22.832,22.7875,22.8193,62200.0
2005-02-17 14:20:00,35.89,35.92,35.89,35.91,18600.0,22.8256,22.8447,22.8256,22.8383,18600.0
2005-02-17 14:30:00,35.91,35.91,35.84,35.86,27800.0,22.8383,22.8383,22.7938,22.8065,27800.0
2005-02-17 14:40:00,35.85,35.88,35.76,35.77,25800.0,22.8002,22.8193,22.7429,22.7493,25800.0
2005-02-17 14:50:00,35.77,35.83,35.77,35.8,20600.0,22.7493,22.7875,22.7493,22.7684,20600.0
2005-02-17 15:00:00,35.81,35.81,35.76,35.77,18800.0,22.7747,22.7747,22.7429,22.7493,18800.0
2005-02-17 15:10:00,35.77,35.81,35.77,35.81,24400.0,22.7493,22.7747,22.7493,22.7747,24400.0
2005-02-17 15:20:00,35.81,35.81,35.75,35.77,31000.0,22.7747,22.7747,22.7366,22.7493,31000.0
2005-02-17 15:30:00,35.77,35.77,35.75,35.76,25200.0,22.7493,22.7493,22.7366,22.7429,25200.0
2005-02-17 15:40:00,35.77,35.8,35.71,35.71,49800.0,22.7493,22.7684,22.7111,22.7111,49800.0
2005-02-17 15:50:00,35.72,35.73,35.7,35.7,48000.0,22.7175,22.7239,22.7048,22.7048,48000.0
2005-02-18 09:30:00,35.75,35.86,35.7,35.7,94400.0,22.7366,22.8065,22.7048,22.7048,94400.0
2005-02-18 09:40:00,35.71,35.78,35.67,35.78,16600.0,22.7111,22.7557,22.6857,22.7557,16600.0
2005-02-18 09:50:00,35.79,35.8,35.73,35.77,11000.0,22.762,22.7684,22.7239,22.7493,11000.0
2005-02-18 10:00:00,35.76,35.83,35.76,35.81,24600.0,22.7429,22.7875,22.7429,22.7747,24600.0
2005-02-18 10:10:00,35.81,35.85,35.75,35.76,18600.0,22.7747,22.8002,22.7366,22.7429,18600.0
2005-02-18 10:20:00,35.77,35.77,35.7,35.73,18600.0,22.7493,22.7493,22.7048,22.7239,18600.0
2005-02-18 10:30:00,35.72,35.74,35.69,35.74,15600.0,22.7175,22.7302,22.6984,22.7302,15600.0
2005-02-18 10:40:00,35.74,35.75,35.68,35.68,23800.0,22.7302,22.7366,22.6921,22.6921,23800.0
2005-02-18 10:50:00,35.68,35.74,35.65,35.73,19400.0,22.6921,22.7302,22.673,22.7239,19400.0
2005-02-18 11:00:00,35.73,35.76,35.73,35.76,11600.0,22.7239,22.7429,22.7239,22.7429,11600.0
2005-02-18 11:10:00,35.76,35.82,35.76,35.8,13600.0,22.7429,22.7811,22.7429,22.7684,13600.0
2005-02-18 11:20:00,35.79,35.81,35.79,35.79,18200.0,22.762,22.7747,22.762,22.762,18200.0
2005-02-18 11:30:00,35.79,35.8,35.75,35.75,21800.0,22.762,22.7684,22.7366,22.7366,21800.0
2005-02-18 11:40:00,35.74,35.76,35.66,35.69,16400.0,22.7302,22.7429,22.6793,22.6984,16400.0
2005-02-18 11:50:00,35.7,35.72,35.68,35.7,18600.0,22.7048,22.7175,22.6921,22.7048,18600.0
2005-02-18 12:00:00,35.7,35.75,35.69,35.72,24400.0,22.7048,22.7366,22.6984,22.7175,24400.0
2005-02-18 12:10:00,35.72,35.73,35.69,35.69,8200.0,22.7175,22.7239,22.6984,22.6984,8200.0
2005-02-18 12:20:00,35.7,35.71,35.67,35.7,13600.0,22.7048,22.7111,22.6857,22.7048,13600.0
2005-02-18 12:30:00,35.67,35.72,35.67,35.69,11400.0,22.6857,22.7175,22.6857,22.6984,11400.0
2005-02-18 12:40:00,35.7,35.72,35.69,35.72,10200.0,22.7048,22.7175,22.6984,22.7175,10200.0
2005-02-18 12:50:00,35.71,35.74,35.69,35.7,15000.0,22.7111,22.7302,22.6984,22.7048,15000.0
2005-02-18 13:00:00,35.7,35.7,35.65,35.69,13600.0,22.7048,22.7048,22.673,22.6984,13600.0
2005-02-18 13:10:00,35.68,35.68,35.63,35.65,13400.0,22.6921,22.6921,22.6603,22.673,13400.0
2005-02-18 13:20:00,35.65,35.66,35.62,35.65,50200.0,22.673,22.6793,22.6539,22.673,50200.0
2005-02-18 13:30:00,35.66,35.69,35.65,35.68,17800.0,22.6793,22.6984,22.673,22.6921,17800.0
2005-02-18 13:40:00,35.67,35.7,35.67,35.7,9000.0,22.6857,22.7048,22.6857,22.7048,9000.0
2005-02-18 13:50:00,35.69,35.71,35.69,35.71,11000.0,22.6984,22.7111,22.6984,22.7111,11000.0
2005-02-18 14:00:00,35.7,35.72,35.69,35.72,18200.0,22.7048,22.7175,22.6984,22.7175,18200.0
2005-02-18 14:10:00,35.71,35.74,35.71,35.73,21000.0,22.7111,22.7302,22.7111,22.7239,21000.0
2005-02-18 14:20:00,35.73,35.74,35.72,35.74,37000.0,22.7239,22.7302,22.7175,22.7302,37000.0
2005-02-18 14:30:00,35.75,35.76,35.73,35.76,33200.0,22.7366,22.7429,22.7239,22.7429,33200.0
2005-02-18 14:40:00,35.77,35.83,35.76,35.83,41000.0,22.7493,22.7875,22.7429,22.7875,41000.0
2005-02-18 14:50:00,35.84,35.85,35.82,35.82,36800.0,22.7938,22.8002,22.7811,22.7811,36800.0
2005-02-18 15:00:00,35.82,35.85,35.82,35.84,46000.0,22.7811,22.8002,22.7811,22.7938,46000.0
2005-02-18 15:10:00,35.84,35.85,35.82,35.85,74400.0,22.7938,22.8002,22.7811,22.8002,74400.0
2005-02-18 15:20:00,35.85,35.88,35.85,35.88,50200.0,22.8002,22.8193,22.8002,22.8193,50200.0
2005-02-18 15:30:00,35.9,35.91,35.77,35.78,66400.0,22.832,22.8383,22.7493,22.7557,66400.0
2005-02-18 15:40:00,35.77,35.8,35.76,35.76,28200.0,22.7493,22.7684,22.7429,22.7429,28200.0
2005-02-18 15:50:00,35.74,35.77,35.73,35.76,33200.0,22.7302,22.7493,22.7239,22.7429,33200.0
2005-02-22 09:30:00,35.43,35.43,35.27,35.35,78000.0,22.5331,22.5331,22.4313,22.4822,78000.0
2005-02-22 09:40:00,35.33,35.43,35.33,35.42,29000.0,22.4695,22.5331,22.4695,22.5267,29000.0
2005-02-22 09:50:00,35.42,35.43,35.34,35.41,39000.0,22.5267,22.5331,22.4758,22.5203,39000.0
2005-02-22 10:00:00,35.41,35.42,35.32,35.35,52800.0,22.5203,22.5267,22.4631,22.4822,52800.0
2005-02-22 10:10:00,35.37,35.52,35.37,35.49,63000.0,22.4949,22.5903,22.4949,22.5712,63000.0
2005-02-22 10:20:00,35.48,35.6,35.48,35.52,39000.0,22.5649,22.6412,22.5649,22.5903,39000.0
2005-02-22 10:30:00,35.52,35.62,35.52,35.62,20000.0,22.5903,22.6539,22.5903,22.6539,20000.0
2005-02-22 10:40:00,35.63,35.67,35.63,35.65,37200.0,22.6603,22.6857,22.6603,22.673,37200.0
2005-02-22 10:50:00,35.65,35.68,35.6,35.62,30200.0,22.673,22.6921,22.6412,22.6539,30200.0
2005-02-22 11:00:00,35.62,35.68,35.62,35.64,53200.0,22.6539,22.6921,22.6539,22.6666,53200.0
2005-02-22 11:10:00,35.64,35.64,35.56,35.57,31200.0,22.6666,22.6666,22.6157,22.6221,31200.0
2005-02-22 11:20:00,35.57,35.59,35.56,35.57,43000.0,22.6221,22.6348,22.6157,22.6221,43000.0
2005-02-22 11:30:00,35.57,35.61,35.57,35.58,27000.0,22.6221,22.6475,22.6221,22.6285,27000.0
2005-02-22 11:40:00,35.58,35.63,35.58,35.62,19600.0,22.6285,22.6603,22.6285,22.6539,19600.0
2005-02-22 11:50:00,35.63,35.63,35.6,35.63,21600.0,22.6603,22.6603,22.6412,22.6603,21600.0
2005-02-22 12:00:00,35.63,35.69,35.63,35.68,17600.0,22.6603,22.6984,22.6603,22.6921,17600.0
2005-02-22 12:10:00,35.67,35.68,35.58,35.58,36400.0,22.6857,22.6921,22.6285,22.6285,36400.0
2005-02-22 12:20:00,35.58,35.58,35.46,35.48,56000.0,22.6285,22.6285,22.5521,22.5649,56000.0
2005-02-22 12:30:00,35.49,35.52,35.45,35.47,33800.0,22.5712,22.5903,22.5458,22.5585,33800.0
2005-02-22 12:40:00,35.47,35.48,35.44,35.45,24000.0,22.5585,22.5649,22.5394,22.5458,24000.0
2005-02-22 12:50:00,35.45,35.48,35.44,35.48,13200.0,22.5458,22.5649,22.5394,22.5649,13200.0
2005-02-22 13:00:00,35.47,35.48,35.44,35.47,29000.0,22.5585,22.5649,22.5394,22.5585,29000.0
2005-02-22 13:10:00,35.46,35.52,35.45,35.52,18000.0,22.5521,22.5903,22.5458,22.5903,18000.0
2005-02-22 13:20:00,35.52,35.52,35.47,35.48,15000.0,22.5903,22.5903,22.5585,22.5649,15000.0
2005-02-22 13:30:00,35.48,35.49,35.43,35.46,20400.0,22.5649,22.5712,22.5331,22.5521,20400.0
2005-02-22 13:40:00,35.46,35.48,35.46,35.47,15600.0,22.5521,22.5649,22.5521,22.5585,15600.0
2005-02-22 13:50:00,35.48,35.49,35.41,35.42,23000.0,22.5649,22.5712,22.5203,22.5267,23000.0
2005-02-22 14:00:00,35.44,35.45,35.33,35.33,48200.0,22.5394,22.5458,22.4695,22.4695,48200.0
2005-02-22 14:10:00,35.33,35.33,35.26,35.26,43000.0,22.4695,22.4695,22.4249,22.4249,43000.0
2005-02-22 14:20:00,35.26,35.26,35.17,35.2,40800.0,22.4249,22.4249,22.3677,22.3868,40800.0
2005-02-22 14:30:00,35.2,35.26,35.2,35.23,32800.0,22.3868,22.4249,22.3868,22.4059,32800.0
2005-02-22 14:40:00,35.24,35.24,35.22,35.23,48600.0,22.4122,22.4122,22.3995,22.4059,48600.0
2005-02-22 14:50:00,35.23,35.25,35.23,35.24,30000.0,22.4059,22.4186,22.4059,22.4122,30000.0
2005-02-22 15:00:00,35.24,35.27,35.24,35.27,20000.0,22.4122,22.4313,22.4122,22.4313,20000.0
2005-02-22 15:10:00,35.27,35.31,35.26,35.3,73000.0,22.4313,22.4567,22.4249,22.4504,73000.0
2005-02-22 15:20:00,35.3,35.31,35.26,35.27,44600.0,22.4504,22.4567,22.4249,22.4313,44600.0
2005-02-22 15:30:00,35.27,35.28,35.26,35.27,30600.0,22.4313,22.4377,22.4249,22.4313,30600.0
2005-02-22 15:40:00,35.27,35.27,35.19,35.19,65200.0,22.4313,22.4313,22.3804,22.3804,65200.0
2005-02-22 15:50:00,35.19,35.21,35.14,35.14,41400.0,22.3804,22.3931,22.3486,22.3486,41400.0
2005-02-23 09:30:00,35.38,35.46,35.37,35.45,38600.0,22.5013,22.5521,22.4949,22.5458,38600.0
2005-02-23 09:40:00,35.45,35.45,35.32,35.34,22000.0,22.5458,22.5458,22.4631,22.4758,22000.0
2005-02-23 09:50:00,35.33,35.38,35.26,35.29,22600.0,22.4695,22.5013,22.4249,22.444,22600.0
2005-02-23 10:00:00,35.3,35.3,35.25,35.3,18400.0,22.4504,22.4504,22.4186,22.4504,18400.0
2005-02-23 10:10:00,35.36,35.42,35.35,35.42,16800.0,22.4885,22.5267,22.4822,22.5267,16800.0
2005-02-23 10:20:00,35.42,35.5,35.42,35.48,18200.0,22.5267,22.5776,22.5267,22.5649,18200.0
2005-02-23 10:30:00,35.48,35.48,35.35,35.36,12600.0,22.5649,22.5649,22.4822,22.4885,12600.0
2005-02-23 10:40:00,35.37,35.37,35.31,35.35,21000.0,22.4949,22.4949,22.4567,22.4822,21000.0
2005-02-23 10:50:00,35.34,35.46,35.34,35.46,46600.0,22.4758,22.5521,22.4758,22.5521,46600.0
2005-02-23 11:00:00,35.47,35.53,35.45,35.52,43200.0,22.5585,22.5967,22.5458,22.5903,43200.0
2005-02-23 11:10:00,35.52,35.57,35.49,35.56,21800.0,22.5903,22.6221,22.5712,22.6157,21800.0
2005-02-23 11:20:00,35.56,35.6,35.56,35.57,26000.0,22.6157,22.6412,22.6157,22.6221,26000.0
2005-02-23 11:30:00,35.57,35.65,35.57,35.62,17200.0,22.6221,22.673,22.6221,22.6539,17200.0
2005-02-23 11:40:00,35.6,35.65,35.6,35.61,10800.0,22.6412,22.673,22.6412,22.6475,10800.0
2005-02-23 11:50:00,35.61,35.65,35.6,35.65,15000.0,22.6475,22.673,22.6412,22.673,15000.0
2005-02-23 12:00:00,35.64,35.64,35.56,35.57,33200.0,22.6666,22.6666,22.6157,22.6221,33200.0
2005-02-23 12:10:00,35.57,35.59,35.57,35.57,6000.0,22.6221,22.6348,22.6221,22.6221,6000.0
2005-02-23 12:20:00,35.58,35.62,35.58,35.61,16000.0,22.6285,22.6539,22.6285,22.6475,16000.0
2005-02-23 12:30:00,35.6,35.62,35.58,35.6,10400.0,22.6412,22.6539,22.6285,22.6412,10400.0
2005-02-23 12:40:00,35.6,35.6,35.57,35.58,10600.0,22.6412,22.6412,22.6221,22.6285,10600.0
2005-02-23 12:50:00,35.59,35.6,35.58,35.58,8800.0,22.6348,22.6412,22.6285,22.6285,8800.0
2005-02-23 13:00:00,35.59,35.61,35.58,35.59,30000.0,22.6348,22.6475,22.6285,22.6348,30000.0
2005-02-23 13:10:00,35.58,35.58,35.52,35.54,18200.0,22.6285,22.6285,22.5903,22.603,18200.0
2005-02-23 13:20:00,35.54,35.54,35.47,35.47,20600.0,22.603,22.603,22.5585,22.5585,20600.0
2005-02-23 13:30:00,35.47,35.5,35.47,35.49,29200.0,22.5585,22.5776,22.5585,22.5712,29200.0
2005-02-23 13:40:00,35.49,35.5,35.46,35.49,26400.0,22.5712,22.5776,22.5521,22.5712,26400.0
2005-02-23 13:50:00,35.49,35.52,35.48,35.51,62800.0,22.5712,22.5903,22.5649,22.5839,62800.0
2005-02-23 14:00:00,35.51,35.61,35.49,35.58,38400.0,22.5839,22.6475,22.5712,22.6285,38400.0
2005-02-23 14:10:00,35.56,35.56,35.47,35.52,20600.0,22.6157,22.6157,22.5585,22.5903,20600.0
2005-02-23 14:20:00,35.52,35.63,35.52,35.6,24600.0,22.5903,22.6603,22.5903,22.6412,24600.0
2005-02-23 14:30:00,35.6,35.65,35.6,35.65,18200.0,22.6412,22.673,22.6412,22.673,18200.0
2005-02-23 14:40:00,35.65,35.65,35.61,35.65,14200.0,22.673,22.673,22.6475,22.673,14200.0
2005-02-23 14:50:00,35.66,35.67,35.6,35.63,12400.0,22.6793,22.6857,22.6412,22.6603,12400.0
2005-02-23 15:00:00,35.65,35.66,35.59,35.66,19000.0,22.673,22.6793,22.6348,22.6793,19000.0
2005-02-23 15:10:00,35.66,35.74,35.66,35.74,38000.0,22.6793,22.7302,22.6793,22.7302,38000.0
2005-02-23 15:20:00,35.74,35.76,35.74,35.74,33600.0,22.7302,22.7429,22.7302,22.7302,33600.0
2005-02-23 15:30:00,35.74,35.77,35.74,35.77,29400.0,22.7302,22.7493,22.7302,22.7493,29400.0
2005-02-23 15:40:00,35.77,35.78,35.72,35.77,36000.0,22.7493,22.7557,22.7175,22.7493,36000.0
2005-02-23 15:50:00,35.77,35.77,35.76,35.77,45200.0,22.7493,22.7493,22.7429,22.7493,45200.0
2005-02-24 09:30:00,35.75,35.83,35.72,35.75,28200.0,22.7366,22.7875,22.7175,22.7366,28200.0
2005-02-24 09:40:00,35.75,35.76,35.66,35.66,19800.0,22.7366,22.7429,22.6793,22.6793,19800.0
2005-02-24 09:50:00,35.67,35.67,35.58,35.63,26600.0,22.6857,22.6857,22.6285,22.6603,26600.0
2005-02-24 10:00:00,35.63,35.7,35.59,35.68,24800.0,22.6603,22.7048,22.6348,22.6921,24800.0
2005-02-24 10:10:00,35.69,35.72,35.68,35.7,27200.0,22.6984,22.7175,22.6921,22.7048,27200.0
2005-02-24 10:20:00,35.7,35.7,35.68,35.69,20000.0,22.7048,22.7048,22.6921,22.6984,20000.0
2005-02-24 10:30:00,35.69,35.83,35.69,35.74,26400.0,22.6984,22.7875,22.6984,22.7302,26400.0
2005-02-24 10:40:00,35.74,35.74,35.67,35.69,19400.0,22.7302,22.7302,22.6857,22.6984,19400.0
2005-02-24 10:50:00,35.69,35.72,35.63,35.63,30800.0,22.6984,22.7175,22.6603,22.6603,30800.0
2005-02-24 11:00:00,35.63,35.67,35.63,35.66,32600.0,22.6603,22.6857,22.6603,22.6793,32600.0
2005-02-24 11:10:00,35.65,35.7,35.65,35.69,28400.0,22.673,22.7048,22.673,22.6984,28400.0
2005-02-24 11:20:00,35.68,35.7,35.66,35.69,17200.0,22.6921,22.7048,22.6793,22.6984,17200.0
2005-02-24 11:30:00,35.69,35.7,35.67,35.69,19400.0,22.6984,22.7048,22.6857,22.6984,19400.0
2005-02-24 11:40:00,35.69,35.71,35.69,35.7,12800.0,22.6984,22.7111,22.6984,22.7048,12800.0
2005-02-24 11:50:00,35.69,35.7,35.65,35.67,29000.0,22.6984,22.7048,22.673,22.6857,29000.0
2005-02-24 12:00:00,35.67,35.68,35.65,35.66,15000.0,22.6857,22.6921,22.673,22.6793,15000.0
2005-02-24 12:10:00,35.66,35.66,35.63,35.63,19000.0,22.6793,22.6793,22.6603,22.6603,19000.0
2005-02-24 12:20:00,35.63,35.67,35.62,35.65,20800.0,22.6603,22.6857,22.6539,22.673,20800.0
2005-02-24 12:30:00,35.65,35.65,35.63,35.65,16800.0,22.673,22.673,22.6603,22.673,16800.0
2005-02-24 12:40:00,35.65,35.72,35.64,35.72,17800.0,22.673,22.7175,22.6666,22.7175,17800.0
2005-02-24 12:50:00,35.7,35.72,35.7,35.7,8600.0,22.7048,22.7175,22.7048,22.7048,8600.0
2005-02-24 13:00:00,35.7,35.72,35.68,35.69,23400.0,22.7048,22.7175,22.6921,22.6984,23400.0
2005-02-24 13:10:00,35.7,35.7,35.67,35.7,13600.0,22.7048,22.7048,22.6857,22.7048,13600.0
2005-02-24 13:20:00,35.71,35.72,35.69,35.7,18000.0,22.7111,22.7175,22.6984,22.7048,18000.0
2005-02-24 13:30:00,35.7,35.85,35.7,35.77,21800.0,22.7048,22.8002,22.7048,22.7493,21800.0
2005-02-24 13:40:00,35.77,35.77,35.75,35.76,16400.0,22.7493,22.7493,22.7366,22.7429,16400.0
2005-02-24 13:50:00,35.77,35.82,35.77,35.8,19600.0,22.7493,22.7811,22.7493,22.7684,19600.0
2005-02-24 14:00:00,35.8,35.87,35.8,35.85,32600.0,22.7684,22.8129,22.7684,22.8002,32600.0
2005-02-24 14:10:00,35.87,35.95,35.87,35.91,49000.0,22.8129,22.8638,22.8129,22.8383,49000.0
2005-02-24 14:20:00,35.9,35.95,35.88,35.94,48600.0,22.832,22.8638,22.8193,22.8574,48600.0
2005-02-24 14:30:00,35.95,35.95,35.92,35.93,40400.0,22.8638,22.8638,22.8447,22.8511,40400.0
2005-02-24 14:40:00,35.94,35.99,35.94,35.96,44600.0,22.8574,22.8892,22.8574,22.8701,44600.0
2005-02-24 14:50:00,35.95,35.99,35.95,35.98,32400.0,22.8638,22.8892,22.8638,22.8829,32400.0
2005-02-24 15:00:00,35.98,36.0,35.96,35.98,52800.0,22.8829,22.8956,22.8701,22.8829,52800.0
2005-02-24 15:10:00,35.99,35.99,35.97,35.98,46400.0,22.8892,22.8892,22.8765,22.8829,46400.0
2005-02-24 15:20:00,35.98,35.98,35.95,35.96,47000.0,22.8829,22.8829,22.8638,22.8701,47000.0
2005-02-24 15:30:00,35.96,35.99,35.96,35.98,105000.0,22.8701,22.8892,22.8701,22.8829,105000.0
2005-02-24 15:40:00,35.98,35.98,35.95,35.95,66200.0,22.8829,22.8829,22.8638,22.8638,66200.0
2005-02-24 15:50:00,35.95,35.98,35.95,35.97,182000.0,22.8638,22.8829,22.8638,22.8765,182000.0
2005-02-25 09:30:00,35.97,35.97,35.93,35.94,27400.0,22.8765,22.8765,22.8511,22.8574,27400.0
2005-02-25 09:40:00,35.93,35.99,35.93,35.95,43400.0,22.8511,22.8892,22.8511,22.8638,43400.0
2005-02-25 09:50:00,35.94,35.98,35.93,35.96,45800.0,22.8574,22.8829,22.8511,22.8701,45800.0
2005-02-25 10:00:00,35.93,35.96,35.91,35.92,77400.0,22.8511,22.8701,22.8383,22.8447,77400.0
2005-02-25 10:10:00,35.91,35.94,35.88,35.94,29400.0,22.8383,22.8574,22.8193,22.8574,29400.0
2005-02-25 10:20:00,35.93,35.99,35.93,35.99,12600.0,22.8511,22.8892,22.8511,22.8892,12600.0
2005-02-25 10:30:00,35.99,35.99,35.95,35.98,28400.0,22.8892,22.8892,22.8638,22.8829,28400.0
2005-02-25 10:40:00,35.97,35.98,35.95,35.97,16800.0,22.8765,22.8829,22.8638,22.8765,16800.0
2005-02-25 10:50:00,35.97,36.03,35.95,36.03,77000.0,22.8765,22.9147,22.8638,22.9147,77000.0
2005-02-25 11:00:00,36.04,36.1,36.03,36.06,35200.0,22.921,22.9592,22.9147,22.9337,35200.0
2005-02-25 11:10:00,36.09,36.14,36.07,36.13,24000.0,22.9528,22.9846,22.9401,22.9782,24000.0
2005-02-25 11:20:00,36.12,36.2,36.12,36.2,36000.0,22.9719,23.0228,22.9719,23.0228,36000.0
2005-02-25 11:30:00,36.22,36.35,36.22,36.35,66800.0,23.0355,23.1182,23.0355,23.1182,66800.0
2005-02-25 11:40:00,36.35,36.38,36.33,36.37,26600.0,23.1182,23.1372,23.1054,23.1309,26600.0
2005-02-25 11:50:00,36.36,36.46,36.36,36.44,22600.0,23.1245,23.1881,23.1245,23.1754,22600.0
2005-02-25 12:00:00,36.44,36.45,36.42,36.42,19800.0,23.1754,23.1818,23.1627,23.1627,19800.0
2005-02-25 12:10:00,36.42,36.42,36.35,36.37,19600.0,23.1627,23.1627,23.1182,23.1309,19600.0
2005-02-25 12:20:00,36.37,36.37,36.34,36.35,14600.0,23.1309,23.1309,23.1118,23.1182,14600.0
2005-02-25 12:30:00,36.35,36.38,36.35,36.35,17800.0,23.1182,23.1372,23.1182,23.1182,17800.0
2005-02-25 12:40:00,36.35,36.37,36.34,36.34,31600.0,23.1182,23.1309,23.1118,23.1118,31600.0
2005-02-25 12:50:00,36.34,36.34,36.27,36.27,27200.0,23.1118,23.1118,23.0673,23.0673,27200.0
2005-02-25 13:00:00,36.29,36.34,36.29,36.33,23600.0,23.08,23.1118,23.08,23.1054,23600.0
2005-02-25 13:10:00,36.33,36.34,36.31,36.33,22000.0,23.1054,23.1118,23.0927,23.1054,22000.0
2005-02-25 13:20:00,36.33,36.36,36.33,36.35,44200.0,23.1054,23.1245,23.1054,23.1182,44200.0
2005-02-25 13:30:00,36.35,36.41,36.35,36.4,36800.0,23.1182,23.1563,23.1182,23.15,36800.0
2005-02-25 13:40:00,36.4,36.5,36.4,36.45,99200.0,23.15,23.2136,23.15,23.1818,99200.0
2005-02-25 13:50:00,36.44,36.51,36.44,36.51,27000.0,23.1754,23.2199,23.1754,23.2199,27000.0
2005-02-25 14:00:00,36.5,36.5,36.47,36.47,64600.0,23.2136,23.2136,23.1945,23.1945,64600.0
2005-02-25 14:10:00,36.46,36.54,36.46,36.49,39600.0,23.1881,23.239,23.1881,23.2072,39600.0
2005-02-25 14:20:00,36.49,36.5,36.46,36.46,31800.0,23.2072,23.2136,23.1881,23.1881,31800.0
2005-02-25 14:30:00,36.48,36.49,36.46,36.46,32000.0,23.2008,23.2072,23.1881,23.1881,32000.0
2005-02-25 14:40:00,36.46,36.48,36.42,36.47,58600.0,23.1881,23.2008,23.1627,23.1945,58600.0
2005-02-25 14:50:00,36.47,36.5,36.46,36.49,133800.0,23.1945,23.2136,23.1881,23.2072,133800.0
2005-02-25 15:00:00,36.49,36.51,36.46,36.46,64800.0,23.2072,23.2199,23.1881,23.1881,64800.0
2005-02-25 15:10:00,36.46,36.5,36.45,36.49,74600.0,23.1881,23.2136,23.1818,23.2072,74600.0
2005-02-25 15:20:00,36.49,36.49,36.43,36.45,54800.0,23.2072,23.2072,23.169,23.1818,54800.0
2005-02-25 15:30:00,36.44,36.47,36.43,36.44,78400.0,23.1754,23.1945,23.169,23.1754,78400.0
2005-02-25 15:40:00,36.45,36.47,36.45,36.46,72400.0,23.1818,23.1945,23.1818,23.1881,72400.0
2005-02-25 15:50:00,36.46,36.49,36.46,36.48,99400.0,23.1881,23.2072,23.1881,23.2008,99400.0
2005-02-28 09:30:00,36.48,36.48,36.34,36.34,58600.0,23.2008,23.2008,23.1118,23.1118,58600.0
2005-02-28 09:40:00,36.34,36.34,36.15,36.15,34000.0,23.1118,23.1118,22.991,22.991,34000.0
2005-02-28 09:50:00,36.15,36.15,35.98,36.1,54600.0,22.991,22.991,22.8829,22.9592,54600.0
2005-02-28 10:00:00,36.1,36.17,36.08,36.1,46200.0,22.9592,23.0037,22.9464,22.9592,46200.0
2005-02-28 10:10:00,36.1,36.13,35.98,35.98,56600.0,22.9592,22.9782,22.8829,22.8829,56600.0
2005-02-28 10:20:00,35.98,36.08,35.98,36.02,43600.0,22.8829,22.9464,22.8829,22.9083,43600.0
2005-02-28 10:30:00,36.02,36.1,36.01,36.09,53600.0,22.9083,22.9592,22.9019,22.9528,53600.0
2005-02-28 10:40:00,36.09,36.11,36.05,36.1,59600.0,22.9528,22.9655,22.9274,22.9592,59600.0
2005-02-28 10:50:00,36.1,36.1,35.99,36.0,90200.0,22.9592,22.9592,22.8892,22.8956,90200.0
2005-02-28 11:00:00,36.0,36.02,35.95,35.99,111000.0,22.8956,22.9083,22.8638,22.8892,111000.0
2005-02-28 11:10:00,35.99,36.03,35.99,35.99,68600.0,22.8892,22.9147,22.8892,22.8892,68600.0
2005-02-28 11:20:00,35.99,35.99,35.91,35.94,43600.0,22.8892,22.8892,22.8383,22.8574,43600.0
2005-02-28 11:30:00,35.94,35.99,35.91,35.98,37600.0,22.8574,22.8892,22.8383,22.8829,37600.0
2005-02-28 11:40:00,35.99,36.02,35.96,35.96,42800.0,22.8892,22.9083,22.8701,22.8701,42800.0
2005-02-28 11:50:00,35.96,35.96,35.9,35.95,64200.0,22.8701,22.8701,22.832,22.8638,64200.0
2005-02-28 12:00:00,35.96,35.96,35.8,35.8,60000.0,22.8701,22.8701,22.7684,22.7684,60000.0
2005-02-28 12:10:00,35.8,35.85,35.8,35.83,50000.0,22.7684,22.8002,22.7684,22.7875,50000.0
2005-02-28 12:20:00,35.83,35.92,35.83,35.9,64400.0,22.7875,22.8447,22.7875,22.832,64400.0
2005-02-28 12:30:00,35.9,35.93,35.89,35.9,36200.0,22.832,22.8511,22.8256,22.832,36200.0
2005-02-28 12:40:00,35.9,35.92,35.89,35.9,16800.0,22.832,22.8447,22.8256,22.832,16800.0
2005-02-28 12:50:00,35.9,35.92,35.9,35.9,23400.0,22.832,22.8447,22.832,22.832,23400.0
2005-02-28 13:00:00,35.91,35.93,35.9,35.91,43400.0,22.8383,22.8511,22.832,22.8383,43400.0
2005-02-28 13:10:00,35.91,35.92,35.9,35.92,30000.0,22.8383,22.8447,22.832,22.8447,30000.0
2005-02-28 13:20:00,35.92,35.93,35.9,35.9,33200.0,22.8447,22.8511,22.832,22.832,33200.0
2005-02-28 13:30:00,35.91,35.93,35.9,35.91,30200.0,22.8383,22.8511,22.832,22.8383,30200.0
2005-02-28 13:40:00,35.91,35.92,35.88,35.91,26000.0,22.8383,22.8447,22.8193,22.8383,26000.0
2005-02-28 13:50:00,35.91,35.92,35.83,35.84,30400.0,22.8383,22.8447,22.7875,22.7938,30400.0
2005-02-28 14:00:00,35.84,35.84,35.78,35.82,30400.0,22.7938,22.7938,22.7557,22.7811,30400.0
2005-02-28 14:10:00,35.82,35.86,35.82,35.85,28000.0,22.7811,22.8065,22.7811,22.8002,28000.0
2005-02-28 14:20:00,35.86,35.88,35.85,35.87,22800.0,22.8065,22.8193,22.8002,22.8129,22800.0
2005-02-28 14:30:00,35.87,35.91,35.86,35.91,27000.0,22.8129,22.8383,22.8065,22.8383,27000.0
2005-02-28 14:40:00,35.91,35.97,35.89,35.95,51800.0,22.8383,22.8765,22.8256,22.8638,51800.0
2005-02-28 14:50:00,35.95,35.96,35.94,35.94,63400.0,22.8638,22.8701,22.8574,22.8574,63400.0
2005-02-28 15:00:00,35.95,35.95,35.83,35.95,106400.0,22.8638,22.8638,22.7875,22.8638,106400.0
2005-02-28 15:10:00,35.96,35.98,35.95,35.97,92200.0,22.8701,22.8829,22.8638,22.8765,92200.0
2005-02-28 15:20:00,35.97,35.97,35.95,35.97,44800.0,22.8765,22.8765,22.8638,22.8765,44800.0
2005-02-28 15:30:00,35.97,36.03,35.97,36.0,60400.0,22.8765,22.9147,22.8765,22.8956,60400.0
2005-02-28 15:40:00,36.01,36.01,35.95,35.97,83400.0,22.9019,22.9019,22.8638,22.8765,83400.0
2005-02-28 15:50:00,35.97,36.0,35.94,35.98,147400.0,22.8765,22.8956,22.8574,22.8829,147400.0
2005-03-01 09:30:00,36.18,36.35,36.13,36.35,40000.0,23.01,23.1182,22.9782,23.1182,40000.0
2005-03-01 09:40:00,36.38,36.47,36.24,36.24,46200.0,23.1372,23.1945,23.0482,23.0482,46200.0
2005-03-01 09:50:00,36.25,36.32,36.25,36.28,47600.0,23.0546,23.0991,23.0546,23.0736,47600.0
2005-03-01 10:00:00,36.28,36.42,36.24,36.37,38800.0,23.0736,23.1627,23.0482,23.1309,38800.0
2005-03-01 10:10:00,36.37,36.38,36.34,36.35,25000.0,23.1309,23.1372,23.1118,23.1182,25000.0
2005-03-01 10:20:00,36.34,36.34,36.26,36.26,35600.0,23.1118,23.1118,23.0609,23.0609,35600.0
2005-03-01 10:30:00,36.29,36.34,36.25,36.31,65000.0,23.08,23.1118,23.0546,23.0927,65000.0
2005-03-01 10:40:00,36.31,36.34,36.24,36.24,29800.0,23.0927,23.1118,23.0482,23.0482,29800.0
2005-03-01 10:50:00,36.24,36.29,36.24,36.29,21800.0,23.0482,23.08,23.0482,23.08,21800.0
2005-03-01 11:00:00,36.28,36.28,36.21,36.25,23800.0,23.0736,23.0736,23.0291,23.0546,23800.0
2005-03-01 11:10:00,36.24,36.24,36.15,36.17,16400.0,23.0482,23.0482,22.991,23.0037,16400.0
2005-03-01 11:20:00,36.17,36.21,36.17,36.19,19400.0,23.0037,23.0291,23.0037,23.0164,19400.0
2005-03-01 11:30:00,36.19,36.24,36.19,36.21,18200.0,23.0164,23.0482,23.0164,23.0291,18200.0
2005-03-01 11:40:00,36.21,36.25,36.2,36.24,29600.0,23.0291,23.0546,23.0228,23.0482,29600.0
2005-03-01 11:50:00,36.24,36.27,36.23,36.27,30800.0,23.0482,23.0673,23.0418,23.0673,30800.0
2005-03-01 12:00:00,36.27,36.27,36.24,36.26,47600.0,23.0673,23.0673,23.0482,23.0609,47600.0
2005-03-01 12:10:00,36.24,36.25,36.22,36.23,23200.0,23.0482,23.0546,23.0355,23.0418,23200.0
2005-03-01 12:20:00,36.23,36.24,36.21,36.23,15200.0,23.0418,23.0482,23.0291,23.0418,15200.0
2005-03-01 12:30:00,36.22,36.23,36.18,36.18,27200.0,23.0355,23.0418,23.01,23.01,27200.0
2005-03-01 12:40:00,36.18,36.2,36.17,36.18,45600.0,23.01,23.0228,23.0037,23.01,45600.0
2005-03-01 12:50:00,36.18,36.24,36.15,36.22,31400.0,23.01,23.0482,22.991,23.0355,31400.0
2005-03-01 13:00:00,36.22,36.23,36.21,36.22,22200.0,23.0355,23.0418,23.0291,23.0355,22200.0
2005-03-01 13:10:00,36.22,36.24,36.2,36.22,20200.0,23.0355,23.0482,23.0228,23.0355,20200.0
2005-03-01 13:20:00,36.2,36.22,36.13,36.15,31000.0,23.0228,23.0355,22.9782,22.991,31000.0
2005-03-01 13:30:00,36.16,36.2,36.15,36.2,19800.0,22.9973,23.0228,22.991,23.0228,19800.0
2005-03-01 13:40:00,36.2,36.24,36.18,36.18,46400.0,23.0228,23.0482,23.01,23.01,46400.0
2005-03-01 13:50:00,36.17,36.22,36.17,36.19,22000.0,23.0037,23.0355,23.0037,23.0164,22000.0
2005-03-01 14:00:00,36.19,36.25,36.19,36.24,60200.0,23.0164,23.0546,23.0164,23.0482,60200.0
2005-03-01 14:10:00,36.24,36.24,36.2,36.21,25600.0,23.0482,23.0482,23.0228,23.0291,25600.0
2005-03-01 14:20:00,36.2,36.27,36.2,36.23,72800.0,23.0228,23.0673,23.0228,23.0418,72800.0
2005-03-01 14:30:00,36.22,36.23,36.19,36.2,42000.0,23.0355,23.0418,23.0164,23.0228,42000.0
2005-03-01 14:40:00,36.2,36.24,36.2,36.21,42600.0,23.0228,23.0482,23.0228,23.0291,42600.0
2005-03-01 14:50:00,36.22,36.23,36.19,36.23,40200.0,23.0355,23.0418,23.0164,23.0418,40200.0
2005-03-01 15:00:00,36.24,36.27,36.22,36.25,32200.0,23.0482,23.0673,23.0355,23.0546,32200.0
2005-03-01 15:10:00,36.25,36.33,36.25,36.26,38400.0,23.0546,23.1054,23.0546,23.0609,38400.0
2005-03-01 15:20:00,36.26,36.29,36.24,36.29,24600.0,23.0609,23.08,23.0482,23.08,24600.0
2005-03-01 15:30:00,36.29,36.32,36.25,36.25,27800.0,23.08,23.0991,23.0546,23.0546,27800.0
2005-03-01 15:40:00,36.25,36.26,36.21,36.23,29800.0,23.0546,23.0609,23.0291,23.0418,29800.0
2005-03-01 15:50:00,36.23,36.27,36.21,36.27,36600.0,23.0418,23.0673,23.0291,23.0673,36600.0
2005-03-02 09:30:00,36.2,36.2,35.85,35.9,48400.0,23.0228,23.0228,22.8002,22.832,48400.0
2005-03-02 09:40:00,35.89,35.96,35.83,35.96,40800.0,22.8256,22.8701,22.7875,22.8701,40800.0
2005-03-02 09:50:00,35.97,35.99,35.85,35.88,35600.0,22.8765,22.8892,22.8002,22.8193,35600.0
2005-03-02 10:00:00,35.88,35.93,35.88,35.89,23800.0,22.8193,22.8511,22.8193,22.8256,23800.0
2005-03-02 10:10:00,35.92,35.95,35.88,35.94,46600.0,22.8447,22.8638,22.8193,22.8574,46600.0
2005-03-02 10:20:00,35.95,35.99,35.95,35.98,32000.0,22.8638,22.8892,22.8638,22.8829,32000.0
2005-03-02 10:30:00,35.98,36.01,35.94,35.94,25200.0,22.8829,22.9019,22.8574,22.8574,25200.0
2005-03-02 10:40:00,35.95,35.95,35.92,35.94,10400.0,22.8638,22.8638,22.8447,22.8574,10400.0
2005-03-02 10:50:00,35.93,36.04,35.92,36.04,36800.0,22.8511,22.921,22.8447,22.921,36800.0
2005-03-02 11:00:00,36.04,36.06,36.02,36.05,21400.0,22.921,22.9337,22.9083,22.9274,21400.0
2005-03-02 11:10:00,36.05,36.18,36.05,36.11,38400.0,22.9274,23.01,22.9274,22.9655,38400.0
2005-03-02 11:20:00,36.11,36.13,36.1,36.13,27400.0,22.9655,22.9782,22.9592,22.9782,27400.0
2005-03-02 11:30:00,36.13,36.18,36.13,36.17,16200.0,22.9782,23.01,22.9782,23.0037,16200.0
2005-03-02 11:40:00,36.17,36.2,36.16,36.16,11400.0,23.0037,23.0228,22.9973,22.9973,11400.0
2005-03-02 11:50:00,36.16,36.17,36.15,36.15,25600.0,22.9973,23.0037,22.991,22.991,25600.0
2005-03-02 12:00:00,36.15,36.18,36.13,36.17,16200.0,22.991,23.01,22.9782,23.0037,16200.0
2005-03-02 12:10:00,36.17,36.27,36.17,36.24,41600.0,23.0037,23.0673,23.0037,23.0482,41600.0
2005-03-02 12:20:00,36.24,36.27,36.24,36.24,12200.0,23.0482,23.0673,23.0482,23.0482,12200.0
2005-03-02 12:30:00,36.24,36.24,36.2,36.2,8400.0,23.0482,23.0482,23.0228,23.0228,8400.0
2005-03-02 12:40:00,36.18,36.19,36.16,36.18,10400.0,23.01,23.0164,22.9973,23.01,10400.0
2005-03-02 12:50:00,36.18,36.19,36.17,36.18,9400.0,23.01,23.0164,23.0037,23.01,9400.0
2005-03-02 13:00:00,36.18,36.22,36.18,36.22,14200.0,23.01,23.0355,23.01,23.0355,14200.0
2005-03-02 13:10:00,36.22,36.22,36.19,36.21,9400.0,23.0355,23.0355,23.0164,23.0291,9400.0
2005-03-02 13:20:00,36.21,36.22,36.2,36.22,13600.0,23.0291,23.0355,23.0228,23.0355,13600.0
2005-03-02 13:30:00,36.22,36.24,36.21,36.21,11400.0,23.0355,23.0482,23.0291,23.0291,11400.0
2005-03-02 13:40:00,36.2,36.2,36.15,36.15,37600.0,23.0228,23.0228,22.991,22.991,37600.0
2005-03-02 13:50:00,36.13,36.13,35.94,35.97,47400.0,22.9782,22.9782,22.8574,22.8765,47400.0
2005-03-02 14:00:00,35.97,36.01,35.97,35.99,37800.0,22.8765,22.9019,22.8765,22.8892,37800.0
2005-03-02 14:10:00,35.99,35.99,35.97,35.97,42200.0,22.8892,22.8892,22.8765,22.8765,42200.0
2005-03-02 14:20:00,35.96,35.99,35.93,35.95,36000.0,22.8701,22.8892,22.8511,22.8638,36000.0
2005-03-02 14:30:00,35.96,35.96,35.85,35.93,40000.0,22.8701,22.8701,22.8002,22.8511,40000.0
2005-03-02 14:40:00,35.93,35.93,35.84,35.91,44800.0,22.8511,22.8511,22.7938,22.8383,44800.0
2005-03-02 14:50:00,35.89,35.93,35.87,35.93,33400.0,22.8256,22.8511,22.8129,22.8511,33400.0
2005-03-02 15:00:00,35.93,35.97,35.92,35.96,46800.0,22.8511,22.8765,22.8447,22.8701,46800.0
2005-03-02 15:10:00,35.96,35.97,35.94,35.94,26200.0,22.8701,22.8765,22.8574,22.8574,26200.0
2005-03-02 15:20:00,35.93,36.01,35.93,36.01,41000.0,22.8511,22.9019,22.8511,22.9019,41000.0
2005-03-02 15:30:00,36.02,36.04,36.01,36.01,52000.0,22.9083,22.921,22.9019,22.9019,52000.0
2005-03-02 15:40:00,36.0,36.01,35.99,35.99,59600.0,22.8956,22.9019,22.8892,22.8892,59600.0
2005-03-02 15:50:00,35.99,36.0,35.96,35.99,78600.0,22.8892,22.8956,22.8701,22.8892,78600.0
2005-03-03 09:30:00,36.05,36.31,36.05,36.27,38600.0,22.9274,23.0927,22.9274,23.0673,38600.0
2005-03-03 09:40:00,36.27,36.35,36.15,36.23,34600.0,23.0673,23.1182,22.991,23.0418,34600.0
2005-03-03 09:50:00,36.23,36.23,36.13,36.18,14000.0,23.0418,23.0418,22.9782,23.01,14000.0
2005-03-03 10:00:00,36.18,36.21,36.1,36.17,39800.0,23.01,23.0291,22.9592,23.0037,39800.0
2005-03-03 10:10:00,36.17,36.23,36.15,36.17,14400.0,23.0037,23.0418,22.991,23.0037,14400.0
2005-03-03 10:20:00,36.15,36.19,36.06,36.1,26000.0,22.991,23.0164,22.9337,22.9592,26000.0
2005-03-03 10:30:00,36.06,36.09,36.02,36.02,17000.0,22.9337,22.9528,22.9083,22.9083,17000.0
2005-03-03 10:40:00,36.02,36.09,36.02,36.09,25600.0,22.9083,22.9528,22.9083,22.9528,25600.0
2005-03-03 10:50:00,36.08,36.14,36.08,36.13,18200.0,22.9464,22.9846,22.9464,22.9782,18200.0
2005-03-03 11:00:00,36.13,36.13,36.0,36.0,32200.0,22.9782,22.9782,22.8956,22.8956,32200.0
2005-03-03 11:10:00,36.01,36.06,36.01,36.01,22600.0,22.9019,22.9337,22.9019,22.9019,22600.0
2005-03-03 11:20:00,36.01,36.07,36.0,36.02,41800.0,22.9019,22.9401,22.8956,22.9083,41800.0
2005-03-03 11:30:00,36.02,36.1,36.0,36.1,33000.0,22.9083,22.9592,22.8956,22.9592,33000.0
2005-03-03 11:40:00,36.1,36.13,36.0,36.0,21000.0,22.9592,22.9782,22.8956,22.8956,21000.0
2005-03-03 11:50:00,36.01,36.02,35.92,35.93,50200.0,22.9019,22.9083,22.8447,22.8511,50200.0
2005-03-03 12:00:00,35.93,35.99,35.92,35.99,65600.0,22.8511,22.8892,22.8447,22.8892,65600.0
2005-03-03 12:10:00,35.99,36.01,35.99,36.01,40800.0,22.8892,22.9019,22.8892,22.9019,40800.0
2005-03-03 12:20:00,36.01,36.01,35.98,35.99,36400.0,22.9019,22.9019,22.8829,22.8892,36400.0
2005-03-03 12:30:00,35.99,36.02,35.96,36.0,24000.0,22.8892,22.9083,22.8701,22.8956,24000.0
2005-03-03 12:40:00,36.0,36.04,36.0,36.0,20000.0,22.8956,22.921,22.8956,22.8956,20000.0
2005-03-03 12:50:00,35.99,35.99,35.95,35.97,55200.0,22.8892,22.8892,22.8638,22.8765,55200.0
2005-03-03 13:00:00,35.98,36.11,35.97,36.05,68400.0,22.8829,22.9655,22.8765,22.9274,68400.0
2005-03-03 13:10:00,36.05,36.17,36.05,36.15,38600.0,22.9274,23.0037,22.9274,22.991,38600.0
2005-03-03 13:20:00,36.15,36.15,36.08,36.08,14200.0,22.991,22.991,22.9464,22.9464,14200.0
2005-03-03 13:30:00,36.08,36.08,36.02,36.03,8400.0,22.9464,22.9464,22.9083,22.9147,8400.0
2005-03-03 13:40:00,36.03,36.04,36.02,36.04,20800.0,22.9147,22.921,22.9083,22.921,20800.0
2005-03-03 13:50:00,36.04,36.09,36.04,36.07,18200.0,22.921,22.9528,22.921,22.9401,18200.0
2005-03-03 14:00:00,36.06,36.11,36.04,36.11,16400.0,22.9337,22.9655,22.921,22.9655,16400.0
2005-03-03 14:10:00,36.1,36.14,36.05,36.13,22800.0,22.9592,22.9846,22.9274,22.9782,22800.0
2005-03-03 14:20:00,36.11,36.17,36.1,36.16,14000.0,22.9655,23.0037,22.9592,22.9973,14000.0
2005-03-03 14:30:00,36.17,36.19,36.13,36.14,10400.0,23.0037,23.0164,22.9782,22.9846,10400.0
2005-03-03 14:40:00,36.15,36.17,36.13,36.17,16200.0,22.991,23.0037,22.9782,23.0037,16200.0
2005-03-03 14:50:00,36.18,36.19,36.15,36.19,15000.0,23.01,23.0164,22.991,23.0164,15000.0
2005-03-03 15:00:00,36.19,36.19,36.16,36.17,19000.0,23.0164,23.0164,22.9973,23.0037,19000.0
2005-03-03 15:10:00,36.17,36.2,36.15,36.15,25800.0,23.0037,23.0228,22.991,22.991,25800.0
2005-03-03 15:20:00,36.15,36.23,36.12,36.21,37400.0,22.991,23.0418,22.9719,23.0291,37400.0
2005-03-03 15:30:00,36.23,36.27,36.22,36.26,48600.0,23.0418,23.0673,23.0355,23.0609,48600.0
2005-03-03 15:40:00,36.26,36.27,36.19,36.19,35200.0,23.0609,23.0673,23.0164,23.0164,35200.0
2005-03-03 15:50:00,36.19,36.19,36.1,36.17,85600.0,23.0164,23.0164,22.9592,23.0037,85600.0
2005-03-04 09:30:00,36.5,36.62,36.5,36.62,77400.0,23.2136,23.2899,23.2136,23.2899,77400.0
2005-03-04 09:40:00,36.62,36.62,36.48,36.49,44000.0,23.2899,23.2899,23.2008,23.2072,44000.0
2005-03-04 09:50:00,36.49,36.62,36.49,36.6,39000.0,23.2072,23.2899,23.2072,23.2772,39000.0
2005-03-04 10:00:00,36.6,36.74,36.59,36.66,28600.0,23.2772,23.3662,23.2708,23.3153,28600.0
2005-03-04 10:10:00,36.66,36.7,36.6,36.7,28000.0,23.3153,23.3408,23.2772,23.3408,28000.0
2005-03-04 10:20:00,36.71,36.91,36.71,36.79,85200.0,23.3471,23.4743,23.3471,23.398,85200.0
2005-03-04 10:30:00,36.77,36.77,36.67,36.7,37600.0,23.3853,23.3853,23.3217,23.3408,37600.0
2005-03-04 10:40:00,36.7,36.77,36.69,36.77,18600.0,23.3408,23.3853,23.3344,23.3853,18600.0
2005-03-04 10:50:00,36.77,36.77,36.67,36.68,27400.0,23.3853,23.3853,23.3217,23.328,27400.0
2005-03-04 11:00:00,36.68,36.68,36.62,36.62,28600.0,23.328,23.328,23.2899,23.2899,28600.0
2005-03-04 11:10:00,36.63,36.69,36.63,36.68,9400.0,23.2962,23.3344,23.2962,23.328,9400.0
2005-03-04 11:20:00,36.66,36.66,36.63,36.65,48800.0,23.3153,23.3153,23.2962,23.309,48800.0
2005-03-04 11:30:00,36.65,36.68,36.65,36.67,39600.0,23.309,23.328,23.309,23.3217,39600.0
2005-03-04 11:40:00,36.67,36.67,36.64,36.67,36000.0,23.3217,23.3217,23.3026,23.3217,36000.0
2005-03-04 11:50:00,36.67,36.67,36.65,36.65,21600.0,23.3217,23.3217,23.309,23.309,21600.0
2005-03-04 12:00:00,36.65,36.7,36.65,36.66,43600.0,23.309,23.3408,23.309,23.3153,43600.0
2005-03-04 12:10:00,36.67,36.7,36.67,36.7,34200.0,23.3217,23.3408,23.3217,23.3408,34200.0
2005-03-04 12:20:00,36.7,36.73,36.69,36.7,29400.0,23.3408,23.3598,23.3344,23.3408,29400.0
2005-03-04 12:30:00,36.7,36.74,36.7,36.73,13200.0,23.3408,23.3662,23.3408,23.3598,13200.0
2005-03-04 12:40:00,36.73,36.77,36.73,36.74,18000.0,23.3598,23.3853,23.3598,23.3662,18000.0
2005-03-04 12:50:00,36.74,36.79,36.74,36.79,18000.0,23.3662,23.398,23.3662,23.398,18000.0
2005-03-04 13:00:00,36.78,36.81,36.76,36.76,17600.0,23.3916,23.4107,23.3789,23.3789,17600.0
2005-03-04 13:10:00,36.77,36.77,36.74,36.75,28600.0,23.3853,23.3853,23.3662,23.3726,28600.0
2005-03-04 13:20:00,36.74,36.78,36.74,36.76,12600.0,23.3662,23.3916,23.3662,23.3789,12600.0
2005-03-04 13:30:00,36.77,36.78,36.76,36.76,12600.0,23.3853,23.3916,23.3789,23.3789,12600.0
2005-03-04 13:40:00,36.76,36.8,36.76,36.79,12000.0,23.3789,23.4044,23.3789,23.398,12000.0
2005-03-04 13:50:00,36.8,36.91,36.79,36.88,47400.0,23.4044,23.4743,23.398,23.4552,47400.0
2005-03-04 14:00:00,36.89,36.93,36.88,36.88,16600.0,23.4616,23.487,23.4552,23.4552,16600.0
2005-03-04 14:10:00,36.88,36.91,36.84,36.86,17600.0,23.4552,23.4743,23.4298,23.4425,17600.0
2005-03-04 14:20:00,36.86,36.87,36.85,36.85,10200.0,23.4425,23.4489,23.4362,23.4362,10200.0
2005-03-04 14:30:00,36.85,36.92,36.84,36.85,23000.0,23.4362,23.4807,23.4298,23.4362,23000.0
2005-03-04 14:40:00,36.85,36.87,36.84,36.87,9800.0,23.4362,23.4489,23.4298,23.4489,9800.0
2005-03-04 14:50:00,36.88,36.92,36.88,36.9,22000.0,23.4552,23.4807,23.4552,23.468,22000.0
2005-03-04 15:00:00,36.9,36.9,36.88,36.88,11800.0,23.468,23.468,23.4552,23.4552,11800.0
2005-03-04 15:10:00,36.88,36.89,36.85,36.88,20600.0,23.4552,23.4616,23.4362,23.4552,20600.0
2005-03-04 15:20:00,36.88,36.92,36.85,36.86,23200.0,23.4552,23.4807,23.4362,23.4425,23200.0
2005-03-04 15:30:00,36.87,36.88,36.85,36.87,40800.0,23.4489,23.4552,23.4362,23.4489,40800.0
2005-03-04 15:40:00,36.87,36.87,36.77,36.77,89200.0,23.4489,23.4489,23.3853,23.3853,89200.0
2005-03-04 15:50:00,36.77,36.81,36.76,36.81,71200.0,23.3853,23.4107,23.3789,23.4107,71200.0
2005-03-07 09:30:00,36.69,36.77,36.55,36.76,78200.0,23.3344,23.3853,23.2454,23.3789,78200.0
2005-03-07 09:40:00,36.77,36.84,36.7,36.76,43400.0,23.3853,23.4298,23.3408,23.3789,43400.0
2005-03-07 09:50:00,36.75,36.76,36.7,36.75,40400.0,23.3726,23.3789,23.3408,23.3726,40400.0
2005-03-07 10:00:00,36.8,36.85,36.77,36.77,34200.0,23.4044,23.4362,23.3853,23.3853,34200.0
2005-03-07 10:10:00,36.73,36.79,36.73,36.76,24800.0,23.3598,23.398,23.3598,23.3789,24800.0
2005-03-07 10:20:00,36.76,36.82,36.74,36.8,50600.0,23.3789,23.4171,23.3662,23.4044,50600.0
2005-03-07 10:30:00,36.79,36.8,36.77,36.77,42600.0,23.398,23.4044,23.3853,23.3853,42600.0
2005-03-07 10:40:00,36.77,36.85,36.77,36.77,26600.0,23.3853,23.4362,23.3853,23.3853,26600.0
2005-03-07 10:50:00,36.8,36.81,36.75,36.78,26000.0,23.4044,23.4107,23.3726,23.3916,26000.0
2005-03-07 11:00:00,36.78,36.81,36.78,36.81,17000.0,23.3916,23.4107,23.3916,23.4107,17000.0
2005-03-07 11:10:00,36.81,36.82,36.75,36.75,36800.0,23.4107,23.4171,23.3726,23.3726,36800.0
2005-03-07 11:20:00,36.76,36.8,36.73,36.8,40600.0,23.3789,23.4044,23.3598,23.4044,40600.0
2005-03-07 11:30:00,36.8,36.84,36.79,36.82,30400.0,23.4044,23.4298,23.398,23.4171,30400.0
2005-03-07 11:40:00,36.82,36.82,36.78,36.78,36400.0,23.4171,23.4171,23.3916,23.3916,36400.0
2005-03-07 11:50:00,36.8,36.81,36.77,36.8,33200.0,23.4044,23.4107,23.3853,23.4044,33200.0
2005-03-07 12:00:00,36.79,36.8,36.77,36.77,14400.0,23.398,23.4044,23.3853,23.3853,14400.0
2005-03-07 12:10:00,36.75,36.8,36.75,36.77,16200.0,23.3726,23.4044,23.3726,23.3853,16200.0
2005-03-07 12:20:00,36.79,36.8,36.76,36.78,12200.0,23.398,23.4044,23.3789,23.3916,12200.0
2005-03-07 12:30:00,36.77,36.78,36.75,36.76,16200.0,23.3853,23.3916,23.3726,23.3789,16200.0
2005-03-07 12:40:00,36.75,36.78,36.72,36.76,26600.0,23.3726,23.3916,23.3535,23.3789,26600.0
2005-03-07 12:50:00,36.76,36.77,36.73,36.73,31400.0,23.3789,23.3853,23.3598,23.3598,31400.0
2005-03-07 13:00:00,36.72,36.77,36.72,36.75,30000.0,23.3535,23.3853,23.3535,23.3726,30000.0
2005-03-07 13:10:00,36.74,36.79,36.74,36.74,42200.0,23.3662,23.398,23.3662,23.3662,42200.0
2005-03-07 13:20:00,36.75,36.77,36.73,36.76,28000.0,23.3726,23.3853,23.3598,23.3789,28000.0
2005-03-07 13:30:00,36.76,36.8,36.74,36.77,38800.0,23.3789,23.4044,23.3662,23.3853,38800.0
2005-03-07 13:40:00,36.77,36.78,36.74,36.75,16800.0,23.3853,23.3916,23.3662,23.3726,16800.0
2005-03-07 13:50:00,36.76,36.79,36.74,36.76,31200.0,23.3789,23.398,23.3662,23.3789,31200.0
2005-03-07 14:00:00,36.77,36.78,36.73,36.74,37200.0,23.3853,23.3916,23.3598,23.3662,37200.0
2005-03-07 14:10:00,36.74,36.74,36.7,36.71,28600.0,23.3662,23.3662,23.3408,23.3471,28600.0
2005-03-07 14:20:00,36.7,36.71,36.63,36.63,37200.0,23.3408,23.3471,23.2962,23.2962,37200.0
2005-03-07 14:30:00,36.63,36.65,36.6,36.63,52200.0,23.2962,23.309,23.2772,23.2962,52200.0
2005-03-07 14:40:00,36.62,36.68,36.61,36.68,46800.0,23.2899,23.328,23.2835,23.328,46800.0
2005-03-07 14:50:00,36.68,36.68,36.64,36.68,37800.0,23.328,23.328,23.3026,23.328,37800.0
2005-03-07 15:00:00,36.68,36.69,36.65,36.67,41800.0,23.328,23.3344,23.309,23.3217,41800.0
2005-03-07 15:10:00,36.68,36.71,36.66,36.71,50800.0,23.328,23.3471,23.3153,23.3471,50800.0
2005-03-07 15:20:00,36.71,36.74,36.71,36.73,40800.0,23.3471,23.3662,23.3471,23.3598,40800.0
2005-03-07 15:30:00,36.73,36.73,36.68,36.7,61800.0,23.3598,23.3598,23.328,23.3408,61800.0
2005-03-07 15:40:00,36.7,36.73,36.7,36.72,69400.0,23.3408,23.3598,23.3408,23.3535,69400.0
2005-03-07 15:50:00,36.72,36.76,36.72,36.73,89600.0,23.3535,23.3789,23.3535,23.3598,89600.0
2005-03-08 09:30:00,36.74,36.81,36.73,36.75,69800.0,23.3662,23.4107,23.3598,23.3726,69800.0
2005-03-08 09:40:00,36.76,36.82,36.74,36.75,44200.0,23.3789,23.4171,23.3662,23.3726,44200.0
2005-03-08 09:50:00,36.77,36.84,36.75,36.8,22400.0,23.3853,23.4298,23.3726,23.4044,22400.0
2005-03-08 10:00:00,36.81,36.88,36.79,36.79,42800.0,23.4107,23.4552,23.398,23.398,42800.0
2005-03-08 10:10:00,36.79,36.86,36.78,36.78,31800.0,23.398,23.4425,23.3916,23.3916,31800.0
2005-03-08 10:20:00,36.79,36.85,36.78,36.8,50000.0,23.398,23.4362,23.3916,23.4044,50000.0
2005-03-08 10:30:00,36.8,36.86,36.8,36.8,52000.0,23.4044,23.4425,23.4044,23.4044,52000.0
2005-03-08 10:40:00,36.81,36.91,36.81,36.9,32600.0,23.4107,23.4743,23.4107,23.468,32600.0
2005-03-08 10:50:00,36.9,36.95,36.84,36.84,25600.0,23.468,23.4998,23.4298,23.4298,25600.0
2005-03-08 11:00:00,36.85,36.88,36.84,36.84,22800.0,23.4362,23.4552,23.4298,23.4298,22800.0
2005-03-08 11:10:00,36.84,36.92,36.84,36.91,20600.0,23.4298,23.4807,23.4298,23.4743,20600.0
2005-03-08 11:20:00,36.9,36.94,36.87,36.87,20000.0,23.468,23.4934,23.4489,23.4489,20000.0
2005-03-08 11:30:00,36.86,36.91,36.86,36.91,25400.0,23.4425,23.4743,23.4425,23.4743,25400.0
2005-03-08 11:40:00,36.89,36.91,36.87,36.91,10600.0,23.4616,23.4743,23.4489,23.4743,10600.0
2005-03-08 11:50:00,36.9,36.94,36.88,36.91,17200.0,23.468,23.4934,23.4552,23.4743,17200.0
2005-03-08 12:00:00,36.91,36.91,36.85,36.88,19400.0,23.4743,23.4743,23.4362,23.4552,19400.0
2005-03-08 12:10:00,36.88,36.95,36.86,36.89,26600.0,23.4552,23.4998,23.4425,23.4616,26600.0
2005-03-08 12:20:00,36.89,36.95,36.88,36.9,15800.0,23.4616,23.4998,23.4552,23.468,15800.0
2005-03-08 12:30:00,36.9,36.92,36.87,36.89,24400.0,23.468,23.4807,23.4489,23.4616,24400.0
2005-03-08 12:40:00,36.91,36.96,36.89,36.9,18400.0,23.4743,23.5061,23.4616,23.468,18400.0
2005-03-08 12:50:00,36.89,36.91,36.86,36.9,16600.0,23.4616,23.4743,23.4425,23.468,16600.0
2005-03-08 13:00:00,36.89,36.96,36.88,36.93,13600.0,23.4616,23.5061,23.4552,23.487,13600.0
2005-03-08 13:10:00,36.94,36.95,36.91,36.94,10800.0,23.4934,23.4998,23.4743,23.4934,10800.0
2005-03-08 13:20:00,36.95,36.98,36.94,36.97,22000.0,23.4998,23.5188,23.4934,23.5125,22000.0
2005-03-08 13:30:00,36.95,36.96,36.93,36.95,21200.0,23.4998,23.5061,23.487,23.4998,21200.0
2005-03-08 13:40:00,36.94,36.98,36.85,36.85,41200.0,23.4934,23.5188,23.4362,23.4362,41200.0
2005-03-08 13:50:00,36.85,36.94,36.85,36.93,41000.0,23.4362,23.4934,23.4362,23.487,41000.0
2005-03-08 14:00:00,36.93,36.99,36.92,36.97,24600.0,23.487,23.5252,23.4807,23.5125,24600.0
2005-03-08 14:10:00,36.97,36.97,36.9,36.92,36400.0,23.5125,23.5125,23.468,23.4807,36400.0
2005-03-08 14:20:00,36.97,36.99,36.93,36.98,37000.0,23.5125,23.5252,23.487,23.5188,37000.0
2005-03-08 14:30:00,36.98,37.0,36.96,37.0,47800.0,23.5188,23.5316,23.5061,23.5316,47800.0
2005-03-08 14:40:00,37.0,37.01,36.99,37.0,114400.0,23.5316,23.5379,23.5252,23.5316,114400.0
2005-03-08 14:50:00,37.0,37.03,36.95,36.99,20600.0,23.5316,23.5506,23.4998,23.5252,20600.0
2005-03-08 15:00:00,36.99,37.01,36.96,36.98,20400.0,23.5252,23.5379,23.5061,23.5188,20400.0
2005-03-08 15:10:00,36.98,37.02,36.95,37.01,18200.0,23.5188,23.5443,23.4998,23.5379,18200.0
2005-03-08 15:20:00,37.02,37.04,36.96,36.96,24400.0,23.5443,23.557,23.5061,23.5061,24400.0
2005-03-08 15:30:00,36.96,36.96,36.88,36.88,25200.0,23.5061,23.5061,23.4552,23.4552,25200.0
2005-03-08 15:40:00,36.89,36.97,36.85,36.97,37600.0,23.4616,23.5125,23.4362,23.5125,37600.0
2005-03-08 15:50:00,36.97,36.97,36.82,36.88,77200.0,23.5125,23.5125,23.4171,23.4552,77200.0
2005-03-09 09:30:00,36.97,37.18,36.96,37.18,26800.0,23.5125,23.646,23.5061,23.646,26800.0
2005-03-09 09:40:00,37.18,37.3,37.15,37.25,27600.0,23.646,23.7224,23.627,23.6906,27600.0
2005-03-09 09:50:00,37.25,37.32,36.96,37.32,40400.0,23.6906,23.7351,23.5061,23.7351,40400.0
2005-03-09 10:00:00,37.3,37.37,37.29,37.29,54400.0,23.7224,23.7669,23.716,23.716,54400.0
2005-03-09 10:10:00,37.27,37.35,37.26,37.3,31600.0,23.7033,23.7542,23.6969,23.7224,31600.0
2005-03-09 10:20:00,37.31,37.31,37.26,37.29,26600.0,23.7287,23.7287,23.6969,23.716,26600.0
2005-03-09 10:30:00,37.3,37.32,37.21,37.23,52800.0,23.7224,23.7351,23.6651,23.6778,52800.0
2005-03-09 10:40:00,37.22,37.23,37.17,37.22,50200.0,23.6715,23.6778,23.6397,23.6715,50200.0
2005-03-09 10:50:00,37.22,37.26,37.18,37.18,26800.0,23.6715,23.6969,23.646,23.646,26800.0
2005-03-09 11:00:00,37.18,37.2,37.06,37.08,37400.0,23.646,23.6588,23.5697,23.5824,37400.0
2005-03-09 11:10:00,37.1,37.12,37.06,37.12,42200.0,23.5952,23.6079,23.5697,23.6079,42200.0
2005-03-09 11:20:00,37.12,37.13,37.1,37.1,28400.0,23.6079,23.6142,23.5952,23.5952,28400.0
2005-03-09 11:30:00,37.1,37.16,37.1,37.15,32400.0,23.5952,23.6333,23.5952,23.627,32400.0
2005-03-09 11:40:00,37.15,37.16,37.13,37.13,53800.0,23.627,23.6333,23.6142,23.6142,53800.0
2005-03-09 11:50:00,37.14,37.15,37.12,37.15,23800.0,23.6206,23.627,23.6079,23.627,23800.0
2005-03-09 12:00:00,37.15,37.15,37.09,37.12,49800.0,23.627,23.627,23.5888,23.6079,49800.0
2005-03-09 12:10:00,37.12,37.13,37.09,37.1,37400.0,23.6079,23.6142,23.5888,23.5952,37400.0
2005-03-09 12:20:00,37.1,37.12,37.08,37.12,16000.0,23.5952,23.6079,23.5824,23.6079,16000.0
2005-03-09 12:30:00,37.12,37.14,37.1,37.13,37800.0,23.6079,23.6206,23.5952,23.6142,37800.0
2005-03-09 12:40:00,37.13,37.13,37.04,37.04,19800.0,23.6142,23.6142,23.557,23.557,19800.0
2005-03-09 12:50:00,37.04,37.04,36.92,36.94,35600.0,23.557,23.557,23.4807,23.4934,35600.0
2005-03-09 13:00:00,36.94,37.0,36.94,36.99,16800.0,23.4934,23.5316,23.4934,23.5252,16800.0
2005-03-09 13:10:00,36.99,36.99,36.97,36.97,11600.0,23.5252,23.5252,23.5125,23.5125,11600.0
2005-03-09 13:20:00,36.98,36.99,36.94,36.94,9200.0,23.5188,23.5252,23.4934,23.4934,9200.0
2005-03-09 13:30:00,36.95,36.99,36.94,36.96,18200.0,23.4998,23.5252,23.4934,23.5061,18200.0
2005-03-09 13:40:00,36.96,37.0,36.93,37.0,16400.0,23.5061,23.5316,23.487,23.5316,16400.0
2005-03-09 13:50:00,37.01,37.05,36.97,37.04,13600.0,23.5379,23.5634,23.5125,23.557,13600.0
2005-03-09 14:00:00,37.04,37.13,37.03,37.07,24400.0,23.557,23.6142,23.5506,23.5761,24400.0
2005-03-09 14:10:00,37.07,37.07,37.01,37.04,17200.0,23.5761,23.5761,23.5379,23.557,17200.0
2005-03-09 14:20:00,37.04,37.05,36.97,37.03,52800.0,23.557,23.5634,23.5125,23.5506,52800.0
2005-03-09 14:30:00,37.03,37.09,37.02,37.04,54800.0,23.5506,23.5888,23.5443,23.557,54800.0
2005-03-09 14:40:00,37.04,37.1,37.04,37.1,68800.0,23.557,23.5952,23.557,23.5952,68800.0
2005-03-09 14:50:00,37.1,37.13,37.06,37.12,54200.0,23.5952,23.6142,23.5697,23.6079,54200.0
2005-03-09 15:00:00,37.1,37.12,37.05,37.07,56000.0,23.5952,23.6079,23.5634,23.5761,56000.0
2005-03-09 15:10:00,37.08,37.1,37.02,37.03,57200.0,23.5824,23.5952,23.5443,23.5506,57200.0
2005-03-09 15:20:00,37.03,37.09,37.02,37.08,69800.0,23.5506,23.5888,23.5443,23.5824,69800.0
2005-03-09 15:30:00,37.08,37.08,36.99,37.02,32800.0,23.5824,23.5824,23.5252,23.5443,32800.0
2005-03-09 15:40:00,36.99,37.01,36.88,36.89,49200.0,23.5252,23.5379,23.4552,23.4616,49200.0
2005-03-09 15:50:00,36.89,36.93,36.83,36.86,93600.0,23.4616,23.487,23.4234,23.4425,93600.0
2005-03-10 09:30:00,36.83,36.95,36.83,36.88,27800.0,23.4234,23.4998,23.4234,23.4552,27800.0
2005-03-10 09:40:00,36.87,36.87,36.74,36.74,44200.0,23.4489,23.4489,23.3662,23.3662,44200.0
2005-03-10 09:50:00,36.74,36.82,36.62,36.79,30600.0,23.3662,23.4171,23.2899,23.398,30600.0
2005-03-10 10:00:00,36.79,36.84,36.6,36.6,38200.0,23.398,23.4298,23.2772,23.2772,38200.0
2005-03-10 10:10:00,36.6,36.62,36.54,36.55,70800.0,23.2772,23.2899,23.239,23.2454,70800.0
2005-03-10 10:20:00,36.54,36.54,36.35,36.4,50000.0,23.239,23.239,23.1182,23.15,50000.0
2005-03-10 10:30:00,36.4,36.4,36.38,36.4,55200.0,23.15,23.15,23.1372,23.15,55200.0
2005-03-10 10:40:00,36.4,36.48,36.4,36.43,58600.0,23.15,23.2008,23.15,23.169,58600.0
2005-03-10 10:50:00,36.41,36.41,36.28,36.33,45400.0,23.1563,23.1563,23.0736,23.1054,45400.0
2005-03-10 11:00:00,36.32,36.32,36.04,36.15,127600.0,23.0991,23.0991,22.921,22.991,127600.0
2005-03-10 11:10:00,36.15,36.19,36.1,36.18,61600.0,22.991,23.0164,22.9592,23.01,61600.0
2005-03-10 11:20:00,36.18,36.24,36.18,36.21,30000.0,23.01,23.0482,23.01,23.0291,30000.0
2005-03-10 11:30:00,36.2,36.2,36.15,36.18,41200.0,23.0228,23.0228,22.991,23.01,41200.0
2005-03-10 11:40:00,36.18,36.27,36.17,36.27,35200.0,23.01,23.0673,23.0037,23.0673,35200.0
2005-03-10 11:50:00,36.26,36.29,36.25,36.26,27800.0,23.0609,23.08,23.0546,23.0609,27800.0
2005-03-10 12:00:00,36.26,36.27,36.25,36.26,18600.0,23.0609,23.0673,23.0546,23.0609,18600.0
2005-03-10 12:10:00,36.26,36.26,36.24,36.26,22800.0,23.0609,23.0609,23.0482,23.0609,22800.0
2005-03-10 12:20:00,36.26,36.31,36.24,36.31,57400.0,23.0609,23.0927,23.0482,23.0927,57400.0
2005-03-10 12:30:00,36.31,36.34,36.29,36.3,28200.0,23.0927,23.1118,23.08,23.0864,28200.0
2005-03-10 12:40:00,36.31,36.32,36.28,36.3,11400.0,23.0927,23.0991,23.0736,23.0864,11400.0
2005-03-10 12:50:00,36.29,36.38,36.28,36.38,18800.0,23.08,23.1372,23.0736,23.1372,18800.0
2005-03-10 13:00:00,36.38,36.43,36.38,36.41,16600.0,23.1372,23.169,23.1372,23.1563,16600.0
2005-03-10 13:10:00,36.39,36.43,36.35,36.42,15200.0,23.1436,23.169,23.1182,23.1627,15200.0
2005-03-10 13:20:00,36.41,36.47,36.38,36.46,21600.0,23.1563,23.1945,23.1372,23.1881,21600.0
2005-03-10 13:30:00,36.46,36.55,36.46,36.55,50600.0,23.1881,23.2454,23.1881,23.2454,50600.0
2005-03-10 13:40:00,36.55,36.62,36.52,36.61,30400.0,23.2454,23.2899,23.2263,23.2835,30400.0
2005-03-10 13:50:00,36.61,36.62,36.57,36.57,27200.0,23.2835,23.2899,23.2581,23.2581,27200.0
2005-03-10 14:00:00,36.58,36.58,36.51,36.55,18200.0,23.2644,23.2644,23.2199,23.2454,18200.0
2005-03-10 14:10:00,36.54,36.59,36.53,36.58,17400.0,23.239,23.2708,23.2326,23.2644,17400.0
2005-03-10 14:20:00,36.58,36.58,36.53,36.56,16200.0,23.2644,23.2644,23.2326,23.2517,16200.0
2005-03-10 14:30:00,36.56,36.58,36.55,36.57,18800.0,23.2517,23.2644,23.2454,23.2581,18800.0
2005-03-10 14:40:00,36.57,36.62,36.57,36.62,20200.0,23.2581,23.2899,23.2581,23.2899,20200.0
2005-03-10 14:50:00,36.61,36.66,36.6,36.63,29200.0,23.2835,23.3153,23.2772,23.2962,29200.0
2005-03-10 15:00:00,36.62,36.62,36.52,36.52,24200.0,23.2899,23.2899,23.2263,23.2263,24200.0
2005-03-10 15:10:00,36.52,36.57,36.52,36.56,27400.0,23.2263,23.2581,23.2263,23.2517,27400.0
2005-03-10 15:20:00,36.56,36.62,36.55,36.61,34600.0,23.2517,23.2899,23.2454,23.2835,34600.0
2005-03-10 15:30:00,36.62,36.62,36.59,36.6,42600.0,23.2899,23.2899,23.2708,23.2772,42600.0
2005-03-10 15:40:00,36.59,36.6,36.59,36.59,39000.0,23.2708,23.2772,23.2708,23.2708,39000.0
2005-03-10 15:50:00,36.59,36.59,36.51,36.58,62800.0,23.2708,23.2708,23.2199,23.2644,62800.0
2005-03-11 09:30:00,36.74,36.89,36.72,36.89,43600.0,23.3662,23.4616,23.3535,23.4616,43600.0
2005-03-11 09:40:00,36.89,36.94,36.83,36.84,50400.0,23.4616,23.4934,23.4234,23.4298,50400.0
2005-03-11 09:50:00,36.85,37.0,36.85,36.99,65400.0,23.4362,23.5316,23.4362,23.5252,65400.0
2005-03-11 10:00:00,36.99,37.01,36.91,36.93,37200.0,23.5252,23.5379,23.4743,23.487,37200.0
2005-03-11 10:10:00,36.91,36.98,36.88,36.88,69200.0,23.4743,23.5188,23.4552,23.4552,69200.0
2005-03-11 10:20:00,36.88,36.9,36.85,36.87,27800.0,23.4552,23.468,23.4362,23.4489,27800.0
2005-03-11 10:30:00,36.87,36.87,36.82,36.87,33200.0,23.4489,23.4489,23.4171,23.4489,33200.0
2005-03-11 10:40:00,36.87,36.93,36.87,36.89,60600.0,23.4489,23.487,23.4489,23.4616,60600.0
2005-03-11 10:50:00,36.89,36.89,36.68,36.68,33200.0,23.4616,23.4616,23.328,23.328,33200.0
2005-03-11 11:00:00,36.66,36.71,36.65,36.67,25400.0,23.3153,23.3471,23.309,23.3217,25400.0
2005-03-11 11:10:00,36.67,36.78,36.67,36.71,40800.0,23.3217,23.3916,23.3217,23.3471,40800.0
2005-03-11 11:20:00,36.71,36.74,36.68,36.7,21800.0,23.3471,23.3662,23.328,23.3408,21800.0
2005-03-11 11:30:00,36.72,36.72,36.69,36.72,10400.0,23.3535,23.3535,23.3344,23.3535,10400.0
2005-03-11 11:40:00,36.72,36.74,36.71,36.71,16600.0,23.3535,23.3662,23.3471,23.3471,16600.0
2005-03-11 11:50:00,36.71,36.73,36.68,36.7,18600.0,23.3471,23.3598,23.328,23.3408,18600.0
2005-03-11 12:00:00,36.7,36.72,36.68,36.68,16400.0,23.3408,23.3535,23.328,23.328,16400.0
2005-03-11 12:10:00,36.68,36.72,36.67,36.71,21600.0,23.328,23.3535,23.3217,23.3471,21600.0
2005-03-11 12:20:00,36.71,36.78,36.71,36.77,9000.0,23.3471,23.3916,23.3471,23.3853,9000.0
2005-03-11 12:30:00,36.78,36.88,36.78,36.87,17000.0,23.3916,23.4552,23.3916,23.4489,17000.0
2005-03-11 12:40:00,36.86,36.86,36.82,36.83,23600.0,23.4425,23.4425,23.4171,23.4234,23600.0
2005-03-11 12:50:00,36.83,36.84,36.77,36.77,15000.0,23.4234,23.4298,23.3853,23.3853,15000.0
2005-03-11 13:00:00,36.77,36.77,36.74,36.74,38800.0,23.3853,23.3853,23.3662,23.3662,38800.0
2005-03-11 13:10:00,36.74,36.77,36.74,36.74,11800.0,23.3662,23.3853,23.3662,23.3662,11800.0
2005-03-11 13:20:00,36.73,36.74,36.73,36.74,13200.0,23.3598,23.3662,23.3598,23.3662,13200.0
2005-03-11 13:30:00,36.74,36.74,36.73,36.73,11800.0,23.3662,23.3662,23.3598,23.3598,11800.0
2005-03-11 13:40:00,36.73,36.74,36.61,36.62,33400.0,23.3598,23.3662,23.2835,23.2899,33400.0
2005-03-11 13:50:00,36.61,36.68,36.58,36.65,41400.0,23.2835,23.328,23.2644,23.309,41400.0
2005-03-11 14:00:00,36.65,36.7,36.65,36.7,11400.0,23.309,23.3408,23.309,23.3408,11400.0
2005-03-11 14:10:00,36.69,36.69,36.66,36.68,18800.0,23.3344,23.3344,23.3153,23.328,18800.0
2005-03-11 14:20:00,36.68,36.69,36.67,36.67,21400.0,23.328,23.3344,23.3217,23.3217,21400.0
2005-03-11 14:30:00,36.68,36.68,36.63,36.65,30200.0,23.328,23.328,23.2962,23.309,30200.0
2005-03-11 14:40:00,36.65,36.66,36.61,36.61,17200.0,23.309,23.3153,23.2835,23.2835,17200.0
2005-03-11 14:50:00,36.6,36.6,36.52,36.54,35800.0,23.2772,23.2772,23.2263,23.239,35800.0
2005-03-11 15:00:00,36.52,36.52,36.47,36.49,78600.0,23.2263,23.2263,23.1945,23.2072,78600.0
2005-03-11 15:10:00,36.5,36.52,36.5,36.5,18000.0,23.2136,23.2263,23.2136,23.2136,18000.0
2005-03-11 15:20:00,36.49,36.52,36.47,36.49,29200.0,23.2072,23.2263,23.1945,23.2072,29200.0
2005-03-11 15:30:00,36.49,36.5,36.43,36.5,52800.0,23.2072,23.2136,23.169,23.2136,52800.0
2005-03-11 15:40:00,36.49,36.54,36.49,36.54,42200.0,23.2072,23.239,23.2072,23.239,42200.0
2005-03-11 15:50:00,36.54,36.55,36.51,36.51,38000.0,23.239,23.2454,23.2199,23.2199,38000.0
2005-03-14 09:30:00,36.63,36.75,36.63,36.74,51800.0,23.2962,23.3726,23.2962,23.3662,51800.0
2005-03-14 09:40:00,36.69,36.85,36.69,36.83,34800.0,23.3344,23.4362,23.3344,23.4234,34800.0
2005-03-14 09:50:00,36.83,36.92,36.71,36.71,44800.0,23.4234,23.4807,23.3471,23.3471,44800.0
2005-03-14 10:00:00,36.71,36.83,36.71,36.82,53400.0,23.3471,23.4234,23.3471,23.4171,53400.0
2005-03-14 10:10:00,36.82,36.82,36.73,36.8,22800.0,23.4171,23.4171,23.3598,23.4044,22800.0
2005-03-14 10:20:00,36.8,36.82,36.72,36.82,31800.0,23.4044,23.4171,23.3535,23.4171,31800.0
2005-03-14 10:30:00,36.82,36.91,36.82,36.88,23400.0,23.4171,23.4743,23.4171,23.4552,23400.0
2005-03-14 10:40:00,36.86,36.89,36.81,36.88,31800.0,23.4425,23.4616,23.4107,23.4552,31800.0
2005-03-14 10:50:00,36.84,36.89,36.84,36.85,29600.0,23.4298,23.4616,23.4298,23.4362,29600.0
2005-03-14 11:00:00,36.85,36.91,36.77,36.82,59200.0,23.4362,23.4743,23.3853,23.4171,59200.0
2005-03-14 11:10:00,36.76,36.81,36.68,36.69,34400.0,23.3789,23.4107,23.328,23.3344,34400.0
2005-03-14 11:20:00,36.69,36.72,36.66,36.69,40600.0,23.3344,23.3535,23.3153,23.3344,40600.0
2005-03-14 11:30:00,36.71,36.74,36.64,36.69,38000.0,23.3471,23.3662,23.3026,23.3344,38000.0
2005-03-14 11:40:00,36.68,36.7,36.63,36.65,34000.0,23.328,23.3408,23.2962,23.309,34000.0
2005-03-14 11:50:00,36.65,36.72,36.65,36.7,22400.0,23.309,23.3535,23.309,23.3408,22400.0
2005-03-14 12:00:00,36.69,36.72,36.69,36.72,18600.0,23.3344,23.3535,23.3344,23.3535,18600.0
2005-03-14 12:10:00,36.7,36.74,36.7,36.74,14600.0,23.3408,23.3662,23.3408,23.3662,14600.0
2005-03-14 12:20:00,36.73,36.75,36.72,36.72,13800.0,23.3598,23.3726,23.3535,23.3535,13800.0
2005-03-14 12:30:00,36.7,36.72,36.68,36.68,16800.0,23.3408,23.3535,23.328,23.328,16800.0
2005-03-14 12:40:00,36.69,36.73,36.68,36.69,13200.0,23.3344,23.3598,23.328,23.3344,13200.0
2005-03-14 12:50:00,36.69,36.73,36.68,36.69,15200.0,23.3344,23.3598,23.328,23.3344,15200.0
2005-03-14 13:00:00,36.69,36.7,36.68,36.68,29800.0,23.3344,23.3408,23.328,23.328,29800.0
2005-03-14 13:10:00,36.68,36.68,36.65,36.65,36600.0,23.328,23.328,23.309,23.309,36600.0
2005-03-14 13:20:00,36.65,36.65,36.49,36.51,33000.0,23.309,23.309,23.2072,23.2199,33000.0
2005-03-14 13:30:00,36.49,36.52,36.47,36.5,28600.0,23.2072,23.2263,23.1945,23.2136,28600.0
2005-03-14 13:40:00,36.49,36.49,36.46,36.49,13600.0,23.2072,23.2072,23.1881,23.2072,13600.0
2005-03-14 13:50:00,36.49,36.49,36.42,36.47,25200.0,23.2072,23.2072,23.1627,23.1945,25200.0
2005-03-14 14:00:00,36.45,36.54,36.44,36.54,36000.0,23.1818,23.239,23.1754,23.239,36000.0
2005-03-14 14:10:00,36.55,36.55,36.48,36.48,18200.0,23.2454,23.2454,23.2008,23.2008,18200.0
2005-03-14 14:20:00,36.47,36.47,36.45,36.47,25000.0,23.1945,23.1945,23.1818,23.1945,25000.0
2005-03-14 14:30:00,36.46,36.46,36.4,36.45,30400.0,23.1881,23.1881,23.15,23.1818,30400.0
2005-03-14 14:40:00,36.44,36.47,36.42,36.43,65000.0,23.1754,23.1945,23.1627,23.169,65000.0
2005-03-14 14:50:00,36.43,36.45,36.43,36.44,62800.0,23.169,23.1818,23.169,23.1754,62800.0
2005-03-14 15:00:00,36.44,36.49,36.43,36.47,86800.0,23.1754,23.2072,23.169,23.1945,86800.0
2005-03-14 15:10:00,36.47,36.5,36.45,36.49,70800.0,23.1945,23.2136,23.1818,23.2072,70800.0
2005-03-14 15:20:00,36.49,36.6,36.49,36.59,59400.0,23.2072,23.2772,23.2072,23.2708,59400.0
2005-03-14 15:30:00,36.59,36.64,36.59,36.63,65600.0,23.2708,23.3026,23.2708,23.2962,65600.0
2005-03-14 15:40:00,36.63,36.64,36.61,36.61,56400.0,23.2962,23.3026,23.2835,23.2835,56400.0
2005-03-14 15:50:00,36.61,36.66,36.59,36.66,68600.0,23.2835,23.3153,23.2708,23.3153,68600.0
2005-03-15 09:30:00,36.79,36.79,36.56,36.59,37000.0,23.398,23.398,23.2517,23.2708,37000.0
2005-03-15 09:40:00,36.58,36.71,36.58,36.69,106000.0,23.2644,23.3471,23.2644,23.3344,106000.0
2005-03-15 09:50:00,36.69,36.77,36.66,36.68,38000.0,23.3344,23.3853,23.3153,23.328,38000.0
2005-03-15 10:00:00,36.68,36.71,36.68,36.7,19600.0,23.328,23.3471,23.328,23.3408,19600.0
2005-03-15 10:10:00,36.71,36.75,36.68,36.69,47600.0,23.3471,23.3726,23.328,23.3344,47600.0
2005-03-15 10:20:00,36.68,36.72,36.63,36.67,47600.0,23.328,23.3535,23.2962,23.3217,47600.0
2005-03-15 10:30:00,36.66,36.68,36.64,36.68,14400.0,23.3153,23.328,23.3026,23.328,14400.0
2005-03-15 10:40:00,36.68,36.76,36.68,36.76,13200.0,23.328,23.3789,23.328,23.3789,13200.0
2005-03-15 10:50:00,36.76,36.83,36.74,36.81,24600.0,23.3789,23.4234,23.3662,23.4107,24600.0
2005-03-15 11:00:00,36.81,36.85,36.81,36.82,28400.0,23.4107,23.4362,23.4107,23.4171,28400.0
2005-03-15 11:10:00,36.81,36.88,36.81,36.88,17400.0,23.4107,23.4552,23.4107,23.4552,17400.0
2005-03-15 11:20:00,36.86,36.87,36.8,36.82,13800.0,23.4425,23.4489,23.4044,23.4171,13800.0
2005-03-15 11:30:00,36.82,36.83,36.66,36.67,23600.0,23.4171,23.4234,23.3153,23.3217,23600.0
2005-03-15 11:40:00,36.68,36.69,36.64,36.69,50200.0,23.328,23.3344,23.3026,23.3344,50200.0
2005-03-15 11:50:00,36.69,36.69,36.64,36.66,25400.0,23.3344,23.3344,23.3026,23.3153,25400.0
2005-03-15 12:00:00,36.65,36.65,36.6,36.6,23800.0,23.309,23.309,23.2772,23.2772,23800.0
2005-03-15 12:10:00,36.6,36.61,36.53,36.6,21800.0,23.2772,23.2835,23.2326,23.2772,21800.0
2005-03-15 12:20:00,36.6,36.65,36.58,36.63,18400.0,23.2772,23.309,23.2644,23.2962,18400.0
2005-03-15 12:30:00,36.65,36.65,36.6,36.63,20800.0,23.309,23.309,23.2772,23.2962,20800.0
2005-03-15 12:40:00,36.63,36.66,36.6,36.66,15400.0,23.2962,23.3153,23.2772,23.3153,15400.0
2005-03-15 12:50:00,36.68,36.69,36.62,36.63,20200.0,23.328,23.3344,23.2899,23.2962,20200.0
2005-03-15 13:00:00,36.64,36.67,36.63,36.63,20400.0,23.3026,23.3217,23.2962,23.2962,20400.0
2005-03-15 13:10:00,36.63,36.64,36.63,36.63,23000.0,23.2962,23.3026,23.2962,23.2962,23000.0
2005-03-15 13:20:00,36.63,36.63,36.6,36.63,25200.0,23.2962,23.2962,23.2772,23.2962,25200.0
2005-03-15 13:30:00,36.64,36.64,36.63,36.63,19200.0,23.3026,23.3026,23.2962,23.2962,19200.0
2005-03-15 13:40:00,36.62,36.62,36.59,36.6,31400.0,23.2899,23.2899,23.2708,23.2772,31400.0
2005-03-15 13:50:00,36.6,36.62,36.59,36.62,26800.0,23.2772,23.2899,23.2708,23.2899,26800.0
2005-03-15 14:00:00,36.62,36.67,36.62,36.63,15200.0,23.2899,23.3217,23.2899,23.2962,15200.0
2005-03-15 14:10:00,36.63,36.64,36.59,36.6,29600.0,23.2962,23.3026,23.2708,23.2772,29600.0
2005-03-15 14:20:00,36.6,36.6,36.58,36.6,44000.0,23.2772,23.2772,23.2644,23.2772,44000.0
2005-03-15 14:30:00,36.6,36.6,36.54,36.57,35600.0,23.2772,23.2772,23.239,23.2581,35600.0
2005-03-15 14:40:00,36.58,36.6,36.55,36.55,21600.0,23.2644,23.2772,23.2454,23.2454,21600.0
2005-03-15 14:50:00,36.55,36.67,36.55,36.62,32000.0,23.2454,23.3217,23.2454,23.2899,32000.0
2005-03-15 15:00:00,36.63,36.64,36.62,36.63,35000.0,23.2962,23.3026,23.2899,23.2962,35000.0
2005-03-15 15:10:00,36.63,36.63,36.59,36.59,39400.0,23.2962,23.2962,23.2708,23.2708,39400.0
2005-03-15 15:20:00,36.6,36.62,36.55,36.55,56200.0,23.2772,23.2899,23.2454,23.2454,56200.0
2005-03-15 15:30:00,36.55,36.6,36.55,36.57,58000.0,23.2454,23.2772,23.2454,23.2581,58000.0
2005-03-15 15:40:00,36.56,36.6,36.55,36.56,42000.0,23.2517,23.2772,23.2454,23.2517,42000.0
2005-03-15 15:50:00,36.56,36.62,36.53,36.53,54600.0,23.2517,23.2899,23.2326,23.2326,54600.0
2005-03-16 09:30:00,36.51,36.51,36.25,36.26,40200.0,23.2199,23.2199,23.0546,23.0609,40200.0
2005-03-16 09:40:00,36.23,36.3,36.15,36.21,95800.0,23.0418,23.0864,22.991,23.0291,95800.0
2005-03-16 09:50:00,36.21,36.29,36.17,36.24,43000.0,23.0291,23.08,23.0037,23.0482,43000.0
2005-03-16 10:00:00,36.22,36.26,36.19,36.25,45800.0,23.0355,23.0609,23.0164,23.0546,45800.0
2005-03-16 10:10:00,36.27,36.31,36.27,36.27,36600.0,23.0673,23.0927,23.0673,23.0673,36600.0
2005-03-16 10:20:00,36.27,36.29,36.11,36.11,35400.0,23.0673,23.08,22.9655,22.9655,35400.0
2005-03-16 10:30:00,36.11,36.12,35.88,35.92,48400.0,22.9655,22.9719,22.8193,22.8447,48400.0
2005-03-16 10:40:00,35.92,35.93,35.74,35.77,151000.0,22.8447,22.8511,22.7302,22.7493,151000.0
2005-03-16 10:50:00,35.77,35.81,35.6,35.6,276600.0,22.7493,22.7747,22.6412,22.6412,276600.0
2005-03-16 11:00:00,35.61,35.66,35.6,35.63,164600.0,22.6475,22.6793,22.6412,22.6603,164600.0
2005-03-16 11:10:00,35.63,35.67,35.63,35.66,194000.0,22.6603,22.6857,22.6603,22.6793,194000.0
2005-03-16 11:20:00,35.66,35.73,35.64,35.73,142600.0,22.6793,22.7239,22.6666,22.7239,142600.0
2005-03-16 11:30:00,35.74,35.85,35.74,35.85,80200.0,22.7302,22.8002,22.7302,22.8002,80200.0
2005-03-16 11:40:00,35.85,35.85,35.79,35.81,82000.0,22.8002,22.8002,22.762,22.7747,82000.0
2005-03-16 11:50:00,35.81,35.89,35.81,35.88,66600.0,22.7747,22.8256,22.7747,22.8193,66600.0
2005-03-16 12:00:00,35.89,35.94,35.89,35.93,25400.0,22.8256,22.8574,22.8256,22.8511,25400.0
2005-03-16 12:10:00,35.93,35.93,35.89,35.9,27600.0,22.8511,22.8511,22.8256,22.832,27600.0
2005-03-16 12:20:00,35.9,35.9,35.84,35.88,27600.0,22.832,22.832,22.7938,22.8193,27600.0
2005-03-16 12:30:00,35.88,35.94,35.88,35.94,55200.0,22.8193,22.8574,22.8193,22.8574,55200.0
2005-03-16 12:40:00,35.93,35.96,35.9,35.9,53800.0,22.8511,22.8701,22.832,22.832,53800.0
2005-03-16 12:50:00,35.9,35.9,35.89,35.9,22600.0,22.832,22.832,22.8256,22.832,22600.0
2005-03-16 13:00:00,35.9,35.93,35.9,35.93,57800.0,22.832,22.8511,22.832,22.8511,57800.0
2005-03-16 13:10:00,35.93,35.93,35.87,35.88,61600.0,22.8511,22.8511,22.8129,22.8193,61600.0
2005-03-16 13:20:00,35.88,35.91,35.85,35.85,23400.0,22.8193,22.8383,22.8002,22.8002,23400.0
2005-03-16 13:30:00,35.85,35.88,35.82,35.88,53000.0,22.8002,22.8193,22.7811,22.8193,53000.0
2005-03-16 13:40:00,35.88,35.97,35.88,35.96,63800.0,22.8193,22.8765,22.8193,22.8701,63800.0
2005-03-16 13:50:00,35.95,35.95,35.83,35.83,64000.0,22.8638,22.8638,22.7875,22.7875,64000.0
2005-03-16 14:00:00,35.83,35.85,35.76,35.84,34600.0,22.7875,22.8002,22.7429,22.7938,34600.0
2005-03-16 14:10:00,35.83,35.88,35.83,35.85,26000.0,22.7875,22.8193,22.7875,22.8002,26000.0
2005-03-16 14:20:00,35.85,35.89,35.8,35.81,25200.0,22.8002,22.8256,22.7684,22.7747,25200.0
2005-03-16 14:30:00,35.81,35.88,35.8,35.84,35200.0,22.7747,22.8193,22.7684,22.7938,35200.0
2005-03-16 14:40:00,35.83,35.85,35.79,35.79,48200.0,22.7875,22.8002,22.762,22.762,48200.0
2005-03-16 14:50:00,35.79,35.85,35.77,35.77,22800.0,22.762,22.8002,22.7493,22.7493,22800.0
2005-03-16 15:00:00,35.77,35.78,35.72,35.74,95800.0,22.7493,22.7557,22.7175,22.7302,95800.0
2005-03-16 15:10:00,35.76,35.77,35.73,35.73,52600.0,22.7429,22.7493,22.7239,22.7239,52600.0
2005-03-16 15:20:00,35.72,35.81,35.72,35.77,93200.0,22.7175,22.7747,22.7175,22.7493,93200.0
2005-03-16 15:30:00,35.77,35.85,35.75,35.85,104600.0,22.7493,22.8002,22.7366,22.8002,104600.0
2005-03-16 15:40:00,35.85,35.86,35.84,35.86,68000.0,22.8002,22.8065,22.7938,22.8065,68000.0
2005-03-16 15:50:00,35.86,35.92,35.85,35.91,116800.0,22.8065,22.8447,22.8002,22.8383,116800.0
2005-03-17 09:30:00,35.92,36.2,35.91,36.2,53000.0,22.8447,23.0228,22.8383,23.0228,53000.0
2005-03-17 09:40:00,36.2,36.21,35.82,35.82,65200.0,23.0228,23.0291,22.7811,22.7811,65200.0
2005-03-17 09:50:00,35.85,35.85,35.66,35.69,42400.0,22.8002,22.8002,22.6793,22.6984,42400.0
2005-03-17 10:00:00,35.69,35.76,35.67,35.74,115800.0,22.6984,22.7429,22.6857,22.7302,115800.0
2005-03-17 10:10:00,35.74,35.75,35.68,35.72,90200.0,22.7302,22.7366,22.6921,22.7175,90200.0
2005-03-17 10:20:00,35.72,35.95,35.71,35.89,99600.0,22.7175,22.8638,22.7111,22.8256,99600.0
2005-03-17 10:30:00,35.89,35.89,35.84,35.88,45000.0,22.8256,22.8256,22.7938,22.8193,45000.0
2005-03-17 10:40:00,35.88,35.88,35.81,35.86,32000.0,22.8193,22.8193,22.7747,22.8065,32000.0
2005-03-17 10:50:00,35.84,36.02,35.84,36.02,44200.0,22.7938,22.9083,22.7938,22.9083,44200.0
2005-03-17 11:00:00,36.02,36.04,35.99,36.04,48800.0,22.9083,22.921,22.8892,22.921,48800.0
2005-03-17 11:10:00,36.05,36.12,36.05,36.12,30600.0,22.9274,22.9719,22.9274,22.9719,30600.0
2005-03-17 11:20:00,36.12,36.17,36.1,36.14,40800.0,22.9719,23.0037,22.9592,22.9846,40800.0
2005-03-17 11:30:00,36.13,36.15,36.11,36.12,38800.0,22.9782,22.991,22.9655,22.9719,38800.0
2005-03-17 11:40:00,36.12,36.15,36.12,36.15,18200.0,22.9719,22.991,22.9719,22.991,18200.0
2005-03-17 11:50:00,36.15,36.19,36.15,36.19,28200.0,22.991,23.0164,22.991,23.0164,28200.0
2005-03-17 12:00:00,36.2,36.2,36.09,36.09,40400.0,23.0228,23.0228,22.9528,22.9528,40400.0
2005-03-17 12:10:00,36.09,36.1,36.08,36.09,24400.0,22.9528,22.9592,22.9464,22.9528,24400.0
2005-03-17 12:20:00,36.08,36.18,36.08,36.18,49400.0,22.9464,23.01,22.9464,23.01,49400.0
2005-03-17 12:30:00,36.17,36.24,36.17,36.24,38400.0,23.0037,23.0482,23.0037,23.0482,38400.0
2005-03-17 12:40:00,36.23,36.24,36.16,36.17,29600.0,23.0418,23.0482,22.9973,23.0037,29600.0
2005-03-17 12:50:00,36.17,36.19,36.17,36.17,9400.0,23.0037,23.0164,23.0037,23.0037,9400.0
2005-03-17 13:00:00,36.18,36.22,36.18,36.21,27200.0,23.01,23.0355,23.01,23.0291,27200.0
2005-03-17 13:10:00,36.21,36.22,36.17,36.18,30200.0,23.0291,23.0355,23.0037,23.01,30200.0
2005-03-17 13:20:00,36.18,36.22,36.17,36.21,20200.0,23.01,23.0355,23.0037,23.0291,20200.0
2005-03-17 13:30:00,36.22,36.27,36.21,36.27,35200.0,23.0355,23.0673,23.0291,23.0673,35200.0
2005-03-17 13:40:00,36.27,36.27,36.22,36.24,31000.0,23.0673,23.0673,23.0355,23.0482,31000.0
2005-03-17 13:50:00,36.24,36.25,36.2,36.21,50800.0,23.0482,23.0546,23.0228,23.0291,50800.0
2005-03-17 14:00:00,36.21,36.21,36.13,36.13,43200.0,23.0291,23.0291,22.9782,22.9782,43200.0
2005-03-17 14:10:00,36.13,36.19,36.09,36.19,33200.0,22.9782,23.0164,22.9528,23.0164,33200.0
2005-03-17 14:20:00,36.19,36.27,36.19,36.27,29600.0,23.0164,23.0673,23.0164,23.0673,29600.0
2005-03-17 14:30:00,36.27,36.29,36.24,36.27,19200.0,23.0673,23.08,23.0482,23.0673,19200.0
2005-03-17 14:40:00,36.27,36.27,36.23,36.24,28400.0,23.0673,23.0673,23.0418,23.0482,28400.0
2005-03-17 14:50:00,36.23,36.23,36.2,36.22,35000.0,23.0418,23.0418,23.0228,23.0355,35000.0
2005-03-17 15:00:00,36.21,36.21,36.19,36.21,55800.0,23.0291,23.0291,23.0164,23.0291,55800.0
2005-03-17 15:10:00,36.21,36.22,36.2,36.2,31400.0,23.0291,23.0355,23.0228,23.0228,31400.0
2005-03-17 15:20:00,36.2,36.21,36.18,36.18,39000.0,23.0228,23.0291,23.01,23.01,39000.0
2005-03-17 15:30:00,36.18,36.21,36.18,36.2,37600.0,23.01,23.0291,23.01,23.0228,37600.0
2005-03-17 15:40:00,36.2,36.2,36.13,36.13,36000.0,23.0228,23.0228,22.9782,22.9782,36000.0
2005-03-17 15:50:00,36.13,36.15,36.09,36.1,119400.0,22.9782,22.991,22.9528,22.9592,119400.0
2005-03-18 09:30:00,36.1,36.1,36.01,36.02,300400.0,22.9592,22.9592,22.9019,22.9083,300400.0
2005-03-18 09:40:00,36.02,36.19,36.01,36.1,87000.0,22.9083,23.0164,22.9019,22.9592,87000.0
2005-03-18 09:50:00,36.1,36.16,36.05,36.05,60800.0,22.9592,22.9973,22.9274,22.9274,60800.0
2005-03-18 10:00:00,36.05,36.12,36.05,36.09,36000.0,22.9274,22.9719,22.9274,22.9528,36000.0
2005-03-18 10:10:00,36.09,36.25,36.09,36.12,40000.0,22.9528,23.0546,22.9528,22.9719,40000.0
2005-03-18 10:20:00,36.12,36.18,36.1,36.16,21600.0,22.9719,23.01,22.9592,22.9973,21600.0
2005-03-18 10:30:00,36.16,36.19,36.15,36.16,27800.0,22.9973,23.0164,22.991,22.9973,27800.0
2005-03-18 10:40:00,36.17,36.18,36.1,36.12,44600.0,23.0037,23.01,22.9592,22.9719,44600.0
2005-03-18 10:50:00,36.12,36.15,36.1,36.14,38200.0,22.9719,22.991,22.9592,22.9846,38200.0
2005-03-18 11:00:00,36.14,36.25,36.13,36.24,52800.0,22.9846,23.0546,22.9782,23.0482,52800.0
2005-03-18 11:10:00,36.24,36.27,36.17,36.2,45400.0,23.0482,23.0673,23.0037,23.0228,45400.0
2005-03-18 11:20:00,36.2,36.27,36.19,36.2,89000.0,23.0228,23.0673,23.0164,23.0228,89000.0
2005-03-18 11:30:00,36.2,36.21,36.05,36.09,78600.0,23.0228,23.0291,22.9274,22.9528,78600.0
2005-03-18 11:40:00,36.09,36.12,36.09,36.1,30400.0,22.9528,22.9719,22.9528,22.9592,30400.0
2005-03-18 11:50:00,36.1,36.12,36.08,36.1,26600.0,22.9592,22.9719,22.9464,22.9592,26600.0
2005-03-18 12:00:00,36.1,36.13,36.1,36.13,50200.0,22.9592,22.9782,22.9592,22.9782,50200.0
2005-03-18 12:10:00,36.12,36.13,36.08,36.09,15800.0,22.9719,22.9782,22.9464,22.9528,15800.0
2005-03-18 12:20:00,36.09,36.09,36.06,36.06,10600.0,22.9528,22.9528,22.9337,22.9337,10600.0
2005-03-18 12:30:00,36.06,36.08,36.01,36.05,24000.0,22.9337,22.9464,22.9019,22.9274,24000.0
2005-03-18 12:40:00,36.06,36.09,36.02,36.05,25800.0,22.9337,22.9528,22.9083,22.9274,25800.0
2005-03-18 12:50:00,36.06,36.06,35.97,35.99,34600.0,22.9337,22.9337,22.8765,22.8892,34600.0
2005-03-18 13:00:00,35.98,35.99,35.93,35.94,41000.0,22.8829,22.8892,22.8511,22.8574,41000.0
2005-03-18 13:10:00,35.96,35.97,35.93,35.95,38600.0,22.8701,22.8765,22.8511,22.8638,38600.0
2005-03-18 13:20:00,35.96,35.96,35.9,35.92,17800.0,22.8701,22.8701,22.832,22.8447,17800.0
2005-03-18 13:30:00,35.92,35.93,35.88,35.88,28000.0,22.8447,22.8511,22.8193,22.8193,28000.0
2005-03-18 13:40:00,35.88,35.89,35.76,35.81,53800.0,22.8193,22.8256,22.7429,22.7747,53800.0
2005-03-18 13:50:00,35.79,35.84,35.78,35.84,33400.0,22.762,22.7938,22.7557,22.7938,33400.0
2005-03-18 14:00:00,35.84,35.94,35.82,35.87,56000.0,22.7938,22.8574,22.7811,22.8129,56000.0
2005-03-18 14:10:00,35.87,35.88,35.83,35.85,24600.0,22.8129,22.8193,22.7875,22.8002,24600.0
2005-03-18 14:20:00,35.86,35.94,35.86,35.91,25800.0,22.8065,22.8574,22.8065,22.8383,25800.0
2005-03-18 14:30:00,35.9,35.95,35.89,35.91,46000.0,22.832,22.8638,22.8256,22.8383,46000.0
2005-03-18 14:40:00,35.92,35.93,35.88,35.88,56400.0,22.8447,22.8511,22.8193,22.8193,56400.0
2005-03-18 14:50:00,35.88,35.9,35.85,35.89,51800.0,22.8193,22.832,22.8002,22.8256,51800.0
2005-03-18 15:00:00,35.89,35.9,35.79,35.82,41200.0,22.8256,22.832,22.762,22.7811,41200.0
2005-03-18 15:10:00,35.82,35.87,35.82,35.83,55000.0,22.7811,22.8129,22.7811,22.7875,55000.0
2005-03-18 15:20:00,35.83,35.87,35.81,35.86,176400.0,22.7875,22.8129,22.7747,22.8065,176400.0
2005-03-18 15:30:00,35.85,35.88,35.81,35.84,48000.0,22.8002,22.8193,22.7747,22.7938,48000.0
2005-03-18 15:40:00,35.84,35.95,35.84,35.91,220800.0,22.7938,22.8638,22.7938,22.8383,220800.0
2005-03-18 15:50:00,35.91,35.92,35.88,35.88,171400.0,22.8383,22.8447,22.8193,22.8193,171400.0
2005-03-21 09:30:00,35.9,35.93,35.71,35.71,65400.0,22.832,22.8511,22.7111,22.7111,65400.0
2005-03-21 09:40:00,35.74,35.74,35.59,35.66,102400.0,22.7302,22.7302,22.6348,22.6793,102400.0
2005-03-21 09:50:00,35.65,35.66,35.6,35.6,62200.0,22.673,22.6793,22.6412,22.6412,62200.0
2005-03-21 10:00:00,35.6,35.63,35.6,35.6,59400.0,22.6412,22.6603,22.6412,22.6412,59400.0
2005-03-21 10:10:00,35.6,35.61,35.49,35.52,112400.0,22.6412,22.6475,22.5712,22.5903,112400.0
2005-03-21 10:20:00,35.52,35.55,35.47,35.53,68600.0,22.5903,22.6094,22.5585,22.5967,68600.0
2005-03-21 10:30:00,35.54,35.56,35.44,35.44,58400.0,22.603,22.6157,22.5394,22.5394,58400.0
2005-03-21 10:40:00,35.44,35.45,35.34,35.38,50400.0,22.5394,22.5458,22.4758,22.5013,50400.0
2005-03-21 10:50:00,35.38,35.5,35.33,35.48,54400.0,22.5013,22.5776,22.4695,22.5649,54400.0
2005-03-21 11:00:00,35.46,35.47,35.4,35.43,61400.0,22.5521,22.5585,22.514,22.5331,61400.0
2005-03-21 11:10:00,35.43,35.45,35.37,35.43,80400.0,22.5331,22.5458,22.4949,22.5331,80400.0
2005-03-21 11:20:00,35.44,35.47,35.44,35.44,43400.0,22.5394,22.5585,22.5394,22.5394,43400.0
2005-03-21 11:30:00,35.43,35.52,35.43,35.51,53400.0,22.5331,22.5903,22.5331,22.5839,53400.0
2005-03-21 11:40:00,35.52,35.55,35.51,35.52,35800.0,22.5903,22.6094,22.5839,22.5903,35800.0
2005-03-21 11:50:00,35.52,35.54,35.46,35.49,41400.0,22.5903,22.603,22.5521,22.5712,41400.0
2005-03-21 12:00:00,35.49,35.6,35.49,35.58,46600.0,22.5712,22.6412,22.5712,22.6285,46600.0
2005-03-21 12:10:00,35.58,35.68,35.58,35.63,52800.0,22.6285,22.6921,22.6285,22.6603,52800.0
2005-03-21 12:20:00,35.64,35.66,35.62,35.64,31800.0,22.6666,22.6793,22.6539,22.6666,31800.0
2005-03-21 12:30:00,35.63,35.65,35.6,35.62,33800.0,22.6603,22.673,22.6412,22.6539,33800.0
2005-03-21 12:40:00,35.62,35.63,35.62,35.63,23600.0,22.6539,22.6603,22.6539,22.6603,23600.0
2005-03-21 12:50:00,35.63,35.64,35.56,35.62,54000.0,22.6603,22.6666,22.6157,22.6539,54000.0
2005-03-21 13:00:00,35.62,35.65,35.62,35.65,50400.0,22.6539,22.673,22.6539,22.673,50400.0
2005-03-21 13:10:00,35.65,35.7,35.62,35.67,25600.0,22.673,22.7048,22.6539,22.6857,25600.0
2005-03-21 13:20:00,35.67,35.71,35.64,35.64,34000.0,22.6857,22.7111,22.6666,22.6666,34000.0
2005-03-21 13:30:00,35.65,35.73,35.64,35.71,25400.0,22.673,22.7239,22.6666,22.7111,25400.0
2005-03-21 13:40:00,35.71,35.75,35.71,35.73,31000.0,22.7111,22.7366,22.7111,22.7239,31000.0
2005-03-21 13:50:00,35.73,35.74,35.7,35.71,21400.0,22.7239,22.7302,22.7048,22.7111,21400.0
2005-03-21 14:00:00,35.7,35.7,35.63,35.66,31400.0,22.7048,22.7048,22.6603,22.6793,31400.0
2005-03-21 14:10:00,35.66,35.68,35.6,35.63,26600.0,22.6793,22.6921,22.6412,22.6603,26600.0
2005-03-21 14:20:00,35.64,35.67,35.56,35.63,34600.0,22.6666,22.6857,22.6157,22.6603,34600.0
2005-03-21 14:30:00,35.62,35.7,35.61,35.69,32600.0,22.6539,22.7048,22.6475,22.6984,32600.0
2005-03-21 14:40:00,35.69,35.7,35.65,35.66,34600.0,22.6984,22.7048,22.673,22.6793,34600.0
2005-03-21 14:50:00,35.66,35.67,35.63,35.66,32000.0,22.6793,22.6857,22.6603,22.6793,32000.0
2005-03-21 15:00:00,35.66,35.74,35.66,35.7,36200.0,22.6793,22.7302,22.6793,22.7048,36200.0
2005-03-21 15:10:00,35.71,35.71,35.65,35.7,28600.0,22.7111,22.7111,22.673,22.7048,28600.0
2005-03-21 15:20:00,35.71,35.79,35.71,35.76,27000.0,22.7111,22.762,22.7111,22.7429,27000.0
2005-03-21 15:30:00,35.76,35.77,35.72,35.74,28200.0,22.7429,22.7493,22.7175,22.7302,28200.0
2005-03-21 15:40:00,35.74,35.74,35.69,35.74,67600.0,22.7302,22.7302,22.6984,22.7302,67600.0
2005-03-21 15:50:00,35.74,35.77,35.69,35.72,52200.0,22.7302,22.7493,22.6984,22.7175,52200.0
2005-03-22 09:30:00,35.75,35.77,35.63,35.77,28000.0,22.7366,22.7493,22.6603,22.7493,28000.0
2005-03-22 09:40:00,35.77,35.85,35.62,35.66,35800.0,22.7493,22.8002,22.6539,22.6793,35800.0
2005-03-22 09:50:00,35.7,35.8,35.66,35.77,22600.0,22.7048,22.7684,22.6793,22.7493,22600.0
2005-03-22 10:00:00,35.76,35.76,35.7,35.74,27600.0,22.7429,22.7429,22.7048,22.7302,27600.0
2005-03-22 10:10:00,35.74,35.77,35.73,35.74,17600.0,22.7302,22.7493,22.7239,22.7302,17600.0
2005-03-22 10:20:00,35.74,35.87,35.73,35.83,30400.0,22.7302,22.8129,22.7239,22.7875,30400.0
2005-03-22 10:30:00,35.85,35.93,35.83,35.92,45800.0,22.8002,22.8511,22.7875,22.8447,45800.0
2005-03-22 10:40:00,35.92,35.99,35.91,35.98,32400.0,22.8447,22.8892,22.8383,22.8829,32400.0
2005-03-22 10:50:00,35.97,35.98,35.94,35.97,14200.0,22.8765,22.8829,22.8574,22.8765,14200.0
2005-03-22 11:00:00,35.97,35.98,35.94,35.97,29400.0,22.8765,22.8829,22.8574,22.8765,29400.0
2005-03-22 11:10:00,35.98,35.99,35.97,35.97,29400.0,22.8829,22.8892,22.8765,22.8765,29400.0
2005-03-22 11:20:00,35.96,35.97,35.93,35.96,36800.0,22.8701,22.8765,22.8511,22.8701,36800.0
2005-03-22 11:30:00,35.96,35.98,35.95,35.95,24800.0,22.8701,22.8829,22.8638,22.8638,24800.0
2005-03-22 11:40:00,35.95,35.97,35.94,35.95,14400.0,22.8638,22.8765,22.8574,22.8638,14400.0
2005-03-22 11:50:00,35.95,36.01,35.95,35.99,17400.0,22.8638,22.9019,22.8638,22.8892,17400.0
2005-03-22 12:00:00,35.99,36.04,35.97,36.02,12200.0,22.8892,22.921,22.8765,22.9083,12200.0
2005-03-22 12:10:00,36.02,36.04,36.02,36.04,26000.0,22.9083,22.921,22.9083,22.921,26000.0
2005-03-22 12:20:00,36.02,36.04,36.01,36.03,7600.0,22.9083,22.921,22.9019,22.9147,7600.0
2005-03-22 12:30:00,36.03,36.05,36.03,36.05,8200.0,22.9147,22.9274,22.9147,22.9274,8200.0
2005-03-22 12:40:00,36.04,36.04,36.02,36.03,13400.0,22.921,22.921,22.9083,22.9147,13400.0
2005-03-22 12:50:00,36.03,36.03,35.99,36.02,17200.0,22.9147,22.9147,22.8892,22.9083,17200.0
2005-03-22 13:00:00,36.02,36.04,36.01,36.03,22200.0,22.9083,22.921,22.9019,22.9147,22200.0
2005-03-22 13:10:00,36.03,36.05,36.02,36.04,15800.0,22.9147,22.9274,22.9083,22.921,15800.0
2005-03-22 13:20:00,36.04,36.13,36.04,36.13,25000.0,22.921,22.9782,22.921,22.9782,25000.0
2005-03-22 13:30:00,36.12,36.13,36.12,36.13,16800.0,22.9719,22.9782,22.9719,22.9782,16800.0
2005-03-22 13:40:00,36.14,36.19,36.13,36.19,25800.0,22.9846,23.0164,22.9782,23.0164,25800.0
2005-03-22 13:50:00,36.19,36.24,36.19,36.24,23200.0,23.0164,23.0482,23.0164,23.0482,23200.0
2005-03-22 14:00:00,36.24,36.27,36.24,36.27,29200.0,23.0482,23.0673,23.0482,23.0673,29200.0
2005-03-22 14:10:00,36.27,36.3,36.24,36.26,25200.0,23.0673,23.0864,23.0482,23.0609,25200.0
2005-03-22 14:20:00,36.27,36.27,36.06,36.08,65400.0,23.0673,23.0673,22.9337,22.9464,65400.0
2005-03-22 14:30:00,36.05,36.16,36.04,36.05,46800.0,22.9274,22.9973,22.921,22.9274,46800.0
2005-03-22 14:40:00,36.05,36.05,35.9,35.95,94000.0,22.9274,22.9274,22.832,22.8638,94000.0
2005-03-22 14:50:00,35.94,36.0,35.92,35.99,32000.0,22.8574,22.8956,22.8447,22.8892,32000.0
2005-03-22 15:00:00,35.97,35.99,35.9,35.9,95000.0,22.8765,22.8892,22.832,22.832,95000.0
2005-03-22 15:10:00,35.9,35.94,35.84,35.88,52800.0,22.832,22.8574,22.7938,22.8193,52800.0
2005-03-22 15:20:00,35.88,35.88,35.85,35.86,50200.0,22.8193,22.8193,22.8002,22.8065,50200.0
2005-03-22 15:30:00,35.86,35.86,35.77,35.77,67000.0,22.8065,22.8065,22.7493,22.7493,67000.0
2005-03-22 15:40:00,35.77,35.77,35.68,35.71,64200.0,22.7493,22.7493,22.6921,22.7111,64200.0
2005-03-22 15:50:00,35.71,35.76,35.66,35.74,100600.0,22.7111,22.7429,22.6793,22.7302,100600.0
2005-03-23 09:30:00,35.63,35.67,35.42,35.43,43600.0,22.6603,22.6857,22.5267,22.5331,43600.0
2005-03-23 09:40:00,35.43,35.63,35.43,35.49,61800.0,22.5331,22.6603,22.5331,22.5712,61800.0
2005-03-23 09:50:00,35.5,35.52,35.43,35.45,43200.0,22.5776,22.5903,22.5331,22.5458,43200.0
2005-03-23 10:00:00,35.46,35.58,35.42,35.58,25400.0,22.5521,22.6285,22.5267,22.6285,25400.0
2005-03-23 10:10:00,35.59,35.62,35.52,35.52,35600.0,22.6348,22.6539,22.5903,22.5903,35600.0
2005-03-23 10:20:00,35.52,35.52,35.38,35.41,31000.0,22.5903,22.5903,22.5013,22.5203,31000.0
2005-03-23 10:30:00,35.41,35.47,35.3,35.3,67000.0,22.5203,22.5585,22.4504,22.4504,67000.0
2005-03-23 10:40:00,35.3,35.38,35.29,35.32,72800.0,22.4504,22.5013,22.444,22.4631,72800.0
2005-03-23 10:50:00,35.31,35.41,35.23,35.4,63800.0,22.4567,22.5203,22.4059,22.514,63800.0
2005-03-23 11:00:00,35.39,35.39,35.3,35.35,70600.0,22.5076,22.5076,22.4504,22.4822,70600.0
2005-03-23 11:10:00,35.35,35.38,35.28,35.3,133800.0,22.4822,22.5013,22.4377,22.4504,133800.0
2005-03-23 11:20:00,35.3,35.31,35.27,35.3,105400.0,22.4504,22.4567,22.4313,22.4504,105400.0
2005-03-23 11:30:00,35.3,35.3,35.23,35.23,93400.0,22.4504,22.4504,22.4059,22.4059,93400.0
2005-03-23 11:40:00,35.22,35.31,35.22,35.3,34200.0,22.3995,22.4567,22.3995,22.4504,34200.0
2005-03-23 11:50:00,35.3,35.3,35.25,35.27,51000.0,22.4504,22.4504,22.4186,22.4313,51000.0
2005-03-23 12:00:00,35.27,35.31,35.26,35.26,69200.0,22.4313,22.4567,22.4249,22.4249,69200.0
2005-03-23 12:10:00,35.27,35.38,35.27,35.35,31200.0,22.4313,22.5013,22.4313,22.4822,31200.0
2005-03-23 12:20:00,35.35,35.35,35.31,35.31,17400.0,22.4822,22.4822,22.4567,22.4567,17400.0
2005-03-23 12:30:00,35.32,35.35,35.27,35.27,32000.0,22.4631,22.4822,22.4313,22.4313,32000.0
2005-03-23 12:40:00,35.27,35.3,35.27,35.3,19800.0,22.4313,22.4504,22.4313,22.4504,19800.0
2005-03-23 12:50:00,35.31,35.35,35.31,35.35,56800.0,22.4567,22.4822,22.4567,22.4822,56800.0
2005-03-23 13:00:00,35.37,35.45,35.35,35.42,39800.0,22.4949,22.5458,22.4822,22.5267,39800.0
2005-03-23 13:10:00,35.42,35.42,35.33,35.33,41800.0,22.5267,22.5267,22.4695,22.4695,41800.0
2005-03-23 13:20:00,35.33,35.35,35.32,35.33,32600.0,22.4695,22.4822,22.4631,22.4695,32600.0
2005-03-23 13:30:00,35.33,35.37,35.33,35.35,33000.0,22.4695,22.4949,22.4695,22.4822,33000.0
2005-03-23 13:40:00,35.36,35.43,35.35,35.37,66800.0,22.4885,22.5331,22.4822,22.4949,66800.0
2005-03-23 13:50:00,35.36,35.42,35.36,35.42,19200.0,22.4885,22.5267,22.4885,22.5267,19200.0
2005-03-23 14:00:00,35.43,35.49,35.43,35.46,42800.0,22.5331,22.5712,22.5331,22.5521,42800.0
2005-03-23 14:10:00,35.46,35.47,35.4,35.41,34600.0,22.5521,22.5585,22.514,22.5203,34600.0
2005-03-23 14:20:00,35.41,35.42,35.39,35.42,25800.0,22.5203,22.5267,22.5076,22.5267,25800.0
2005-03-23 14:30:00,35.42,35.43,35.33,35.34,42800.0,22.5267,22.5331,22.4695,22.4758,42800.0
2005-03-23 14:40:00,35.34,35.37,35.32,35.34,51800.0,22.4758,22.4949,22.4631,22.4758,51800.0
2005-03-23 14:50:00,35.34,35.35,35.3,35.34,41800.0,22.4758,22.4822,22.4504,22.4758,41800.0
2005-03-23 15:00:00,35.33,35.34,35.29,35.31,40600.0,22.4695,22.4758,22.444,22.4567,40600.0
2005-03-23 15:10:00,35.31,35.35,35.3,35.3,30800.0,22.4567,22.4822,22.4504,22.4504,30800.0
2005-03-23 15:20:00,35.3,35.3,35.27,35.29,74800.0,22.4504,22.4504,22.4313,22.444,74800.0
2005-03-23 15:30:00,35.3,35.32,35.25,35.29,47800.0,22.4504,22.4631,22.4186,22.444,47800.0
2005-03-23 15:40:00,35.29,35.29,35.27,35.27,54200.0,22.444,22.444,22.4313,22.4313,54200.0
2005-03-23 15:50:00,35.28,35.28,35.24,35.26,52800.0,22.4377,22.4377,22.4122,22.4249,52800.0
2005-03-24 09:30:00,35.26,35.45,35.24,35.4,58600.0,22.4249,22.5458,22.4122,22.514,58600.0
2005-03-24 09:40:00,35.35,35.49,35.35,35.4,20600.0,22.4822,22.5712,22.4822,22.514,20600.0
2005-03-24 09:50:00,35.46,35.58,35.46,35.49,108800.0,22.5521,22.6285,22.5521,22.5712,108800.0
2005-03-24 10:00:00,35.49,35.49,35.4,35.44,28600.0,22.5712,22.5712,22.514,22.5394,28600.0
2005-03-24 10:10:00,35.44,35.45,35.4,35.44,23800.0,22.5394,22.5458,22.514,22.5394,23800.0
2005-03-24 10:20:00,35.44,35.45,35.4,35.41,31800.0,22.5394,22.5458,22.514,22.5203,31800.0
2005-03-24 10:30:00,35.41,35.41,35.27,35.28,52200.0,22.5203,22.5203,22.4313,22.4377,52200.0
2005-03-24 10:40:00,35.29,35.34,35.29,35.3,30000.0,22.444,22.4758,22.444,22.4504,30000.0
2005-03-24 10:50:00,35.29,35.33,35.27,35.32,27600.0,22.444,22.4695,22.4313,22.4631,27600.0
2005-03-24 11:00:00,35.31,35.31,35.2,35.22,50800.0,22.4567,22.4567,22.3868,22.3995,50800.0
2005-03-24 11:10:00,35.21,35.22,35.15,35.16,38800.0,22.3931,22.3995,22.355,22.3613,38800.0
2005-03-24 11:20:00,35.16,35.2,35.16,35.19,30400.0,22.3613,22.3868,22.3613,22.3804,30400.0
2005-03-24 11:30:00,35.19,35.26,35.19,35.21,24800.0,22.3804,22.4249,22.3804,22.3931,24800.0
2005-03-24 11:40:00,35.22,35.22,35.18,35.19,39800.0,22.3995,22.3995,22.3741,22.3804,39800.0
2005-03-24 11:50:00,35.19,35.19,35.15,35.16,29400.0,22.3804,22.3804,22.355,22.3613,29400.0
2005-03-24 12:00:00,35.16,35.23,35.16,35.23,35600.0,22.3613,22.4059,22.3613,22.4059,35600.0
2005-03-24 12:10:00,35.23,35.24,35.2,35.2,24200.0,22.4059,22.4122,22.3868,22.3868,24200.0
2005-03-24 12:20:00,35.2,35.26,35.2,35.26,27400.0,22.3868,22.4249,22.3868,22.4249,27400.0
2005-03-24 12:30:00,35.26,35.31,35.24,35.3,31200.0,22.4249,22.4567,22.4122,22.4504,31200.0
2005-03-24 12:40:00,35.32,35.36,35.32,35.35,18600.0,22.4631,22.4885,22.4631,22.4822,18600.0
2005-03-24 12:50:00,35.34,35.34,35.3,35.31,17600.0,22.4758,22.4758,22.4504,22.4567,17600.0
2005-03-24 13:00:00,35.31,35.32,35.29,35.29,17400.0,22.4567,22.4631,22.444,22.444,17400.0
2005-03-24 13:10:00,35.3,35.31,35.27,35.29,15400.0,22.4504,22.4567,22.4313,22.444,15400.0
2005-03-24 13:20:00,35.29,35.29,35.27,35.27,17800.0,22.444,22.444,22.4313,22.4313,17800.0
2005-03-24 13:30:00,35.27,35.3,35.27,35.29,27000.0,22.4313,22.4504,22.4313,22.444,27000.0
2005-03-24 13:40:00,35.29,35.29,35.27,35.28,15800.0,22.444,22.444,22.4313,22.4377,15800.0
2005-03-24 13:50:00,35.27,35.28,35.24,35.24,41600.0,22.4313,22.4377,22.4122,22.4122,41600.0
2005-03-24 14:00:00,35.25,35.28,35.25,35.28,21200.0,22.4186,22.4377,22.4186,22.4377,21200.0
2005-03-24 14:10:00,35.3,35.35,35.29,35.32,21800.0,22.4504,22.4822,22.444,22.4631,21800.0
2005-03-24 14:20:00,35.31,35.33,35.3,35.31,19600.0,22.4567,22.4695,22.4504,22.4567,19600.0
2005-03-24 14:30:00,35.32,35.32,35.27,35.28,26400.0,22.4631,22.4631,22.4313,22.4377,26400.0
2005-03-24 14:40:00,35.29,35.29,35.24,35.24,31600.0,22.444,22.444,22.4122,22.4122,31600.0
2005-03-24 14:50:00,35.24,35.29,35.23,35.29,32000.0,22.4122,22.444,22.4059,22.444,32000.0
2005-03-24 15:00:00,35.3,35.3,35.21,35.22,41000.0,22.4504,22.4504,22.3931,22.3995,41000.0
2005-03-24 15:10:00,35.22,35.3,35.22,35.29,47800.0,22.3995,22.4504,22.3995,22.444,47800.0
2005-03-24 15:20:00,35.29,35.35,35.29,35.35,79800.0,22.444,22.4822,22.444,22.4822,79800.0
2005-03-24 15:30:00,35.35,35.35,35.33,35.34,83200.0,22.4822,22.4822,22.4695,22.4758,83200.0
2005-03-24 15:40:00,35.34,35.36,35.31,35.35,141800.0,22.4758,22.4885,22.4567,22.4822,141800.0
2005-03-24 15:50:00,35.36,35.38,35.34,35.38,205600.0,22.4885,22.5013,22.4758,22.5013,205600.0
2005-03-28 09:30:00,35.36,35.63,35.36,35.62,61400.0,22.4885,22.6603,22.4885,22.6539,61400.0
2005-03-28 09:40:00,35.62,35.62,35.47,35.52,41000.0,22.6539,22.6539,22.5585,22.5903,41000.0
2005-03-28 09:50:00,35.51,35.52,35.49,35.5,29400.0,22.5839,22.5903,22.5712,22.5776,29400.0
2005-03-28 10:00:00,35.51,35.52,35.48,35.49,33200.0,22.5839,22.5903,22.5649,22.5712,33200.0
2005-03-28 10:10:00,35.48,35.5,35.41,35.41,27000.0,22.5649,22.5776,22.5203,22.5203,27000.0
2005-03-28 10:20:00,35.4,35.43,35.37,35.38,29000.0,22.514,22.5331,22.4949,22.5013,29000.0
2005-03-28 10:30:00,35.39,35.53,35.39,35.52,36000.0,22.5076,22.5967,22.5076,22.5903,36000.0
2005-03-28 10:40:00,35.52,35.54,35.49,35.54,17200.0,22.5903,22.603,22.5712,22.603,17200.0
2005-03-28 10:50:00,35.53,35.54,35.43,35.43,26800.0,22.5967,22.603,22.5331,22.5331,26800.0
2005-03-28 11:00:00,35.43,35.46,35.27,35.3,37400.0,22.5331,22.5521,22.4313,22.4504,37400.0
2005-03-28 11:10:00,35.31,35.37,35.25,35.37,25800.0,22.4567,22.4949,22.4186,22.4949,25800.0
2005-03-28 11:20:00,35.37,35.45,35.3,35.38,42800.0,22.4949,22.5458,22.4504,22.5013,42800.0
2005-03-28 11:30:00,35.38,35.43,35.37,35.38,19800.0,22.5013,22.5331,22.4949,22.5013,19800.0
2005-03-28 11:40:00,35.38,35.38,35.29,35.3,28400.0,22.5013,22.5013,22.444,22.4504,28400.0
2005-03-28 11:50:00,35.3,35.33,35.27,35.31,15800.0,22.4504,22.4695,22.4313,22.4567,15800.0
2005-03-28 12:00:00,35.31,35.31,35.24,35.28,18600.0,22.4567,22.4567,22.4122,22.4377,18600.0
2005-03-28 12:10:00,35.28,35.3,35.24,35.3,12600.0,22.4377,22.4504,22.4122,22.4504,12600.0
2005-03-28 12:20:00,35.31,35.37,35.28,35.35,17800.0,22.4567,22.4949,22.4377,22.4822,17800.0
2005-03-28 12:30:00,35.35,35.38,35.35,35.36,16600.0,22.4822,22.5013,22.4822,22.4885,16600.0
2005-03-28 12:40:00,35.37,35.37,35.33,35.33,19000.0,22.4949,22.4949,22.4695,22.4695,19000.0
2005-03-28 12:50:00,35.34,35.34,35.32,35.34,17200.0,22.4758,22.4758,22.4631,22.4758,17200.0
2005-03-28 13:00:00,35.34,35.35,35.34,35.35,11200.0,22.4758,22.4822,22.4758,22.4822,11200.0
2005-03-28 13:10:00,35.35,35.49,35.35,35.38,23000.0,22.4822,22.5712,22.4822,22.5013,23000.0
2005-03-28 13:20:00,35.4,35.4,35.34,35.37,10200.0,22.514,22.514,22.4758,22.4949,10200.0
2005-03-28 13:30:00,35.38,35.4,35.37,35.37,28800.0,22.5013,22.514,22.4949,22.4949,28800.0
2005-03-28 13:40:00,35.38,35.42,35.38,35.42,21000.0,22.5013,22.5267,22.5013,22.5267,21000.0
2005-03-28 13:50:00,35.42,35.45,35.42,35.43,22600.0,22.5267,22.5458,22.5267,22.5331,22600.0
2005-03-28 14:00:00,35.43,35.44,35.4,35.41,24600.0,22.5331,22.5394,22.514,22.5203,24600.0
2005-03-28 14:10:00,35.41,35.41,35.36,35.37,40600.0,22.5203,22.5203,22.4885,22.4949,40600.0
2005-03-28 14:20:00,35.37,35.43,35.34,35.43,22200.0,22.4949,22.5331,22.4758,22.5331,22200.0
2005-03-28 14:30:00,35.45,35.47,35.43,35.46,35000.0,22.5458,22.5585,22.5331,22.5521,35000.0
2005-03-28 14:40:00,35.46,35.5,35.44,35.49,32400.0,22.5521,22.5776,22.5394,22.5712,32400.0
2005-03-28 14:50:00,35.49,35.51,35.49,35.49,30000.0,22.5712,22.5839,22.5712,22.5712,30000.0
2005-03-28 15:00:00,35.48,35.49,35.45,35.45,31200.0,22.5649,22.5712,22.5458,22.5458,31200.0
2005-03-28 15:10:00,35.44,35.46,35.42,35.43,56800.0,22.5394,22.5521,22.5267,22.5331,56800.0
2005-03-28 15:20:00,35.45,35.45,35.38,35.4,29400.0,22.5458,22.5458,22.5013,22.514,29400.0
2005-03-28 15:30:00,35.4,35.4,35.36,35.39,43400.0,22.514,22.514,22.4885,22.5076,43400.0
2005-03-28 15:40:00,35.38,35.4,35.34,35.38,29200.0,22.5013,22.514,22.4758,22.5013,29200.0
2005-03-28 15:50:00,35.38,35.39,35.31,35.35,51200.0,22.5013,22.5076,22.4567,22.4822,51200.0
2005-03-29 09:30:00,35.32,35.32,35.13,35.29,27600.0,22.4631,22.4631,22.3423,22.444,27600.0
2005-03-29 09:40:00,35.33,35.51,35.25,35.26,33400.0,22.4695,22.5839,22.4186,22.4249,33400.0
2005-03-29 09:50:00,35.27,35.44,35.27,35.4,26400.0,22.4313,22.5394,22.4313,22.514,26400.0
2005-03-29 10:00:00,35.39,35.41,35.34,35.35,42400.0,22.5076,22.5203,22.4758,22.4822,42400.0
2005-03-29 10:10:00,35.35,35.51,35.35,35.44,54400.0,22.4822,22.5839,22.4822,22.5394,54400.0
2005-03-29 10:20:00,35.42,35.51,35.42,35.48,40600.0,22.5267,22.5839,22.5267,22.5649,40600.0
2005-03-29 10:30:00,35.48,35.62,35.48,35.62,41600.0,22.5649,22.6539,22.5649,22.6539,41600.0
2005-03-29 10:40:00,35.6,35.69,35.6,35.66,36400.0,22.6412,22.6984,22.6412,22.6793,36400.0
2005-03-29 10:50:00,35.66,35.66,35.59,35.6,34400.0,22.6793,22.6793,22.6348,22.6412,34400.0
2005-03-29 11:00:00,35.6,35.62,35.58,35.59,25400.0,22.6412,22.6539,22.6285,22.6348,25400.0
2005-03-29 11:10:00,35.59,35.65,35.59,35.64,39800.0,22.6348,22.673,22.6348,22.6666,39800.0
2005-03-29 11:20:00,35.64,35.68,35.64,35.65,27600.0,22.6666,22.6921,22.6666,22.673,27600.0
2005-03-29 11:30:00,35.63,35.64,35.63,35.63,30000.0,22.6603,22.6666,22.6603,22.6603,30000.0
2005-03-29 11:40:00,35.63,35.63,35.63,35.63,35000.0,22.6603,22.6603,22.6603,22.6603,35000.0
2005-03-29 11:50:00,35.63,35.63,35.6,35.62,39000.0,22.6603,22.6603,22.6412,22.6539,39000.0
2005-03-29 12:00:00,35.62,35.64,35.6,35.6,25000.0,22.6539,22.6666,22.6412,22.6412,25000.0
2005-03-29 12:10:00,35.6,35.63,35.56,35.57,44400.0,22.6412,22.6603,22.6157,22.6221,44400.0
2005-03-29 12:20:00,35.57,35.57,35.57,35.57,19800.0,22.6221,22.6221,22.6221,22.6221,19800.0
2005-03-29 12:30:00,35.58,35.61,35.56,35.6,20800.0,22.6285,22.6475,22.6157,22.6412,20800.0
2005-03-29 12:40:00,35.6,35.64,35.6,35.61,22600.0,22.6412,22.6666,22.6412,22.6475,22600.0
2005-03-29 12:50:00,35.61,35.62,35.53,35.57,26800.0,22.6475,22.6539,22.5967,22.6221,26800.0
2005-03-29 13:00:00,35.58,35.59,35.51,35.51,35000.0,22.6285,22.6348,22.5839,22.5839,35000.0
2005-03-29 13:10:00,35.49,35.5,35.4,35.4,43000.0,22.5712,22.5776,22.514,22.514,43000.0
2005-03-29 13:20:00,35.38,35.39,35.32,35.32,64000.0,22.5013,22.5076,22.4631,22.4631,64000.0
2005-03-29 13:30:00,35.33,35.35,35.32,35.34,28200.0,22.4695,22.4822,22.4631,22.4758,28200.0
2005-03-29 13:40:00,35.34,35.34,35.26,35.26,40600.0,22.4758,22.4758,22.4249,22.4249,40600.0
2005-03-29 13:50:00,35.26,35.27,35.17,35.17,65200.0,22.4249,22.4313,22.3677,22.3677,65200.0
2005-03-29 14:00:00,35.18,35.18,35.1,35.11,38600.0,22.3741,22.3741,22.3232,22.3295,38600.0
2005-03-29 14:10:00,35.12,35.13,35.05,35.05,36800.0,22.3359,22.3423,22.2914,22.2914,36800.0
2005-03-29 14:20:00,35.04,35.05,34.93,34.98,82400.0,22.285,22.2914,22.2151,22.2469,82400.0
2005-03-29 14:30:00,34.98,35.01,34.97,34.97,61800.0,22.2469,22.2659,22.2405,22.2405,61800.0
2005-03-29 14:40:00,34.98,34.98,34.93,34.95,91000.0,22.2469,22.2469,22.2151,22.2278,91000.0
2005-03-29 14:50:00,34.96,35.02,34.96,35.02,78000.0,22.2341,22.2723,22.2341,22.2723,78000.0
2005-03-29 15:00:00,35.01,35.01,34.91,34.92,51600.0,22.2659,22.2659,22.2023,22.2087,51600.0
2005-03-29 15:10:00,34.92,34.94,34.82,34.85,56000.0,22.2087,22.2214,22.1451,22.1642,56000.0
2005-03-29 15:20:00,34.85,34.87,34.81,34.81,34000.0,22.1642,22.1769,22.1387,22.1387,34000.0
2005-03-29 15:30:00,34.82,34.85,34.81,34.81,37000.0,22.1451,22.1642,22.1387,22.1387,37000.0
2005-03-29 15:40:00,34.81,34.83,34.77,34.77,42600.0,22.1387,22.1515,22.1133,22.1133,42600.0
2005-03-29 15:50:00,34.77,34.8,34.75,34.75,254000.0,22.1133,22.1324,22.1006,22.1006,254000.0
2005-03-30 09:30:00,35.0,35.11,35.0,35.11,85400.0,22.2596,22.3295,22.2596,22.3295,85400.0
2005-03-30 09:40:00,35.11,35.11,34.99,35.03,67800.0,22.3295,22.3295,22.2532,22.2787,67800.0
2005-03-30 09:50:00,35.05,35.05,34.95,34.96,104800.0,22.2914,22.2914,22.2278,22.2341,104800.0
2005-03-30 10:00:00,34.96,34.98,34.95,34.98,153200.0,22.2341,22.2469,22.2278,22.2469,153200.0
2005-03-30 10:10:00,34.98,35.03,34.98,35.02,62200.0,22.2469,22.2787,22.2469,22.2723,62200.0
2005-03-30 10:20:00,35.03,35.06,34.96,34.96,34000.0,22.2787,22.2977,22.2341,22.2341,34000.0
2005-03-30 10:30:00,34.96,35.04,34.96,35.04,35400.0,22.2341,22.285,22.2341,22.285,35400.0
2005-03-30 10:40:00,35.04,35.11,35.03,35.11,16800.0,22.285,22.3295,22.2787,22.3295,16800.0
2005-03-30 10:50:00,35.1,35.17,35.1,35.16,29200.0,22.3232,22.3677,22.3232,22.3613,29200.0
2005-03-30 11:00:00,35.15,35.15,34.95,34.99,37200.0,22.355,22.355,22.2278,22.2532,37200.0
2005-03-30 11:10:00,34.99,35.02,34.95,35.02,50600.0,22.2532,22.2723,22.2278,22.2723,50600.0
2005-03-30 11:20:00,35.02,35.07,34.99,35.07,32000.0,22.2723,22.3041,22.2532,22.3041,32000.0
2005-03-30 11:30:00,35.07,35.12,35.07,35.12,29000.0,22.3041,22.3359,22.3041,22.3359,29000.0
2005-03-30 11:40:00,35.12,35.22,35.11,35.22,38400.0,22.3359,22.3995,22.3295,22.3995,38400.0
2005-03-30 11:50:00,35.22,35.28,35.22,35.28,27400.0,22.3995,22.4377,22.3995,22.4377,27400.0
2005-03-30 12:00:00,35.3,35.32,35.28,35.28,29400.0,22.4504,22.4631,22.4377,22.4377,29400.0
2005-03-30 12:10:00,35.27,35.29,35.24,35.26,37400.0,22.4313,22.444,22.4122,22.4249,37400.0
2005-03-30 12:20:00,35.27,35.32,35.26,35.32,22000.0,22.4313,22.4631,22.4249,22.4631,22000.0
2005-03-30 12:30:00,35.32,35.34,35.27,35.27,26600.0,22.4631,22.4758,22.4313,22.4313,26600.0
2005-03-30 12:40:00,35.27,35.36,35.27,35.35,23600.0,22.4313,22.4885,22.4313,22.4822,23600.0
2005-03-30 12:50:00,35.35,35.38,35.31,35.34,27000.0,22.4822,22.5013,22.4567,22.4758,27000.0
2005-03-30 13:00:00,35.33,35.33,35.24,35.24,23800.0,22.4695,22.4695,22.4122,22.4122,23800.0
2005-03-30 13:10:00,35.24,35.3,35.24,35.29,41000.0,22.4122,22.4504,22.4122,22.444,41000.0
2005-03-30 13:20:00,35.28,35.3,35.27,35.29,16000.0,22.4377,22.4504,22.4313,22.444,16000.0
2005-03-30 13:30:00,35.29,35.32,35.29,35.31,38400.0,22.444,22.4631,22.444,22.4567,38400.0
2005-03-30 13:40:00,35.3,35.3,35.25,35.26,25800.0,22.4504,22.4504,22.4186,22.4249,25800.0
2005-03-30 13:50:00,35.26,35.3,35.24,35.3,26000.0,22.4249,22.4504,22.4122,22.4504,26000.0
2005-03-30 14:00:00,35.29,35.38,35.29,35.33,24200.0,22.444,22.5013,22.444,22.4695,24200.0
2005-03-30 14:10:00,35.33,35.37,35.27,35.29,22000.0,22.4695,22.4949,22.4313,22.444,22000.0
2005-03-30 14:20:00,35.29,35.29,35.23,35.23,21200.0,22.444,22.444,22.4059,22.4059,21200.0
2005-03-30 14:30:00,35.24,35.33,35.24,35.32,22600.0,22.4122,22.4695,22.4122,22.4631,22600.0
2005-03-30 14:40:00,35.32,35.33,35.24,35.27,26200.0,22.4631,22.4695,22.4122,22.4313,26200.0
2005-03-30 14:50:00,35.27,35.33,35.27,35.32,25800.0,22.4313,22.4695,22.4313,22.4631,25800.0
2005-03-30 15:00:00,35.32,35.38,35.32,35.35,65200.0,22.4631,22.5013,22.4631,22.4822,65200.0
2005-03-30 15:10:00,35.35,35.36,35.32,35.35,50600.0,22.4822,22.4885,22.4631,22.4822,50600.0
2005-03-30 15:20:00,35.35,35.41,35.35,35.4,42600.0,22.4822,22.5203,22.4822,22.514,42600.0
2005-03-30 15:30:00,35.39,35.43,35.38,35.43,71800.0,22.5076,22.5331,22.5013,22.5331,71800.0
2005-03-30 15:40:00,35.43,35.5,35.43,35.5,86800.0,22.5331,22.5776,22.5331,22.5776,86800.0
2005-03-30 15:50:00,35.5,35.57,35.49,35.5,90800.0,22.5776,22.6221,22.5712,22.5776,90800.0
2005-03-31 09:30:00,35.6,35.68,35.6,35.68,38800.0,22.6412,22.6921,22.6412,22.6921,38800.0
2005-03-31 09:40:00,35.63,35.75,35.63,35.66,24400.0,22.6603,22.7366,22.6603,22.6793,24400.0
2005-03-31 09:50:00,35.66,35.75,35.64,35.74,28400.0,22.6793,22.7366,22.6666,22.7302,28400.0
2005-03-31 10:00:00,35.74,35.74,35.63,35.63,29800.0,22.7302,22.7302,22.6603,22.6603,29800.0
2005-03-31 10:10:00,35.61,35.63,35.55,35.6,30400.0,22.6475,22.6603,22.6094,22.6412,30400.0
2005-03-31 10:20:00,35.6,35.63,35.56,35.61,33600.0,22.6412,22.6603,22.6157,22.6475,33600.0
2005-03-31 10:30:00,35.6,35.65,35.6,35.63,28800.0,22.6412,22.673,22.6412,22.6603,28800.0
2005-03-31 10:40:00,35.63,35.75,35.63,35.74,38200.0,22.6603,22.7366,22.6603,22.7302,38200.0
2005-03-31 10:50:00,35.74,35.75,35.7,35.72,56600.0,22.7302,22.7366,22.7048,22.7175,56600.0
2005-03-31 11:00:00,35.72,35.82,35.72,35.8,52600.0,22.7175,22.7811,22.7175,22.7684,52600.0
2005-03-31 11:10:00,35.79,35.79,35.73,35.78,37000.0,22.762,22.762,22.7239,22.7557,37000.0
2005-03-31 11:20:00,35.77,35.79,35.73,35.77,13000.0,22.7493,22.762,22.7239,22.7493,13000.0
2005-03-31 11:30:00,35.77,35.79,35.75,35.79,27400.0,22.7493,22.762,22.7366,22.762,27400.0
2005-03-31 11:40:00,35.78,35.79,35.7,35.71,20000.0,22.7557,22.762,22.7048,22.7111,20000.0
2005-03-31 11:50:00,35.71,35.76,35.71,35.76,11600.0,22.7111,22.7429,22.7111,22.7429,11600.0
2005-03-31 12:00:00,35.76,35.77,35.72,35.74,19600.0,22.7429,22.7493,22.7175,22.7302,19600.0
2005-03-31 12:10:00,35.74,35.75,35.6,35.62,40200.0,22.7302,22.7366,22.6412,22.6539,40200.0
2005-03-31 12:20:00,35.61,35.69,35.6,35.69,10800.0,22.6475,22.6984,22.6412,22.6984,10800.0
2005-03-31 12:30:00,35.69,35.72,35.69,35.72,17200.0,22.6984,22.7175,22.6984,22.7175,17200.0
2005-03-31 12:40:00,35.72,35.73,35.72,35.73,15000.0,22.7175,22.7239,22.7175,22.7239,15000.0
2005-03-31 12:50:00,35.74,35.81,35.73,35.78,11800.0,22.7302,22.7747,22.7239,22.7557,11800.0
2005-03-31 13:00:00,35.8,35.8,35.73,35.73,12800.0,22.7684,22.7684,22.7239,22.7239,12800.0
2005-03-31 13:10:00,35.74,35.78,35.73,35.77,10000.0,22.7302,22.7557,22.7239,22.7493,10000.0
2005-03-31 13:20:00,35.77,35.78,35.74,35.77,8800.0,22.7493,22.7557,22.7302,22.7493,8800.0
2005-03-31 13:30:00,35.77,35.81,35.74,35.74,20600.0,22.7493,22.7747,22.7302,22.7302,20600.0
2005-03-31 13:40:00,35.74,35.77,35.74,35.76,27200.0,22.7302,22.7493,22.7302,22.7429,27200.0
2005-03-31 13:50:00,35.74,35.77,35.74,35.76,14800.0,22.7302,22.7493,22.7302,22.7429,14800.0
2005-03-31 14:00:00,35.76,35.77,35.72,35.73,80400.0,22.7429,22.7493,22.7175,22.7239,80400.0
2005-03-31 14:10:00,35.73,35.8,35.72,35.77,28600.0,22.7239,22.7684,22.7175,22.7493,28600.0
2005-03-31 14:20:00,35.77,35.8,35.77,35.77,18600.0,22.7493,22.7684,22.7493,22.7493,18600.0
2005-03-31 14:30:00,35.77,35.82,35.77,35.81,20600.0,22.7493,22.7811,22.7493,22.7747,20600.0
2005-03-31 14:40:00,35.81,35.87,35.81,35.85,23800.0,22.7747,22.8129,22.7747,22.8002,23800.0
2005-03-31 14:50:00,35.85,35.85,35.77,35.82,18800.0,22.8002,22.8002,22.7493,22.7811,18800.0
2005-03-31 15:00:00,35.82,35.82,35.75,35.76,27400.0,22.7811,22.7811,22.7366,22.7429,27400.0
2005-03-31 15:10:00,35.76,35.79,35.75,35.79,29000.0,22.7429,22.762,22.7366,22.762,29000.0
2005-03-31 15:20:00,35.8,35.83,35.77,35.77,30600.0,22.7684,22.7875,22.7493,22.7493,30600.0
2005-03-31 15:30:00,35.77,35.79,35.74,35.75,40000.0,22.7493,22.762,22.7302,22.7366,40000.0
2005-03-31 15:40:00,35.75,35.77,35.74,35.75,44400.0,22.7366,22.7493,22.7302,22.7366,44400.0
2005-03-31 15:50:00,35.74,35.75,35.73,35.73,54000.0,22.7302,22.7366,22.7239,22.7239,54000.0
2005-04-01 09:30:00,35.89,35.93,35.86,35.93,53200.0,22.8256,22.8511,22.8065,22.8511,53200.0
2005-04-01 09:40:00,35.93,35.94,35.87,35.91,67200.0,22.8511,22.8574,22.8129,22.8383,67200.0
2005-04-01 09:50:00,35.92,36.05,35.88,36.0,93000.0,22.8447,22.9274,22.8193,22.8956,93000.0
2005-04-01 10:00:00,36.01,36.01,35.85,35.85,52800.0,22.9019,22.9019,22.8002,22.8002,52800.0
2005-04-01 10:10:00,35.85,35.95,35.84,35.87,45600.0,22.8002,22.8638,22.7938,22.8129,45600.0
2005-04-01 10:20:00,35.87,35.88,35.76,35.79,49400.0,22.8129,22.8193,22.7429,22.762,49400.0
2005-04-01 10:30:00,35.79,35.9,35.75,35.88,35400.0,22.762,22.832,22.7366,22.8193,35400.0
2005-04-01 10:40:00,35.88,35.89,35.84,35.84,30400.0,22.8193,22.8256,22.7938,22.7938,30400.0
2005-04-01 10:50:00,35.84,35.88,35.7,35.71,54600.0,22.7938,22.8193,22.7048,22.7111,54600.0
2005-04-01 11:00:00,35.71,35.73,35.62,35.68,79400.0,22.7111,22.7239,22.6539,22.6921,79400.0
2005-04-01 11:10:00,35.66,35.71,35.66,35.66,46000.0,22.6793,22.7111,22.6793,22.6793,46000.0
2005-04-01 11:20:00,35.66,35.73,35.65,35.72,28200.0,22.6793,22.7239,22.673,22.7175,28200.0
2005-04-01 11:30:00,35.73,35.76,35.71,35.71,13800.0,22.7239,22.7429,22.7111,22.7111,13800.0
2005-04-01 11:40:00,35.7,35.7,35.63,35.68,54200.0,22.7048,22.7048,22.6603,22.6921,54200.0
2005-04-01 11:50:00,35.65,35.71,35.64,35.65,13800.0,22.673,22.7111,22.6666,22.673,13800.0
2005-04-01 12:00:00,35.65,35.66,35.57,35.57,25800.0,22.673,22.6793,22.6221,22.6221,25800.0
2005-04-01 12:10:00,35.56,35.58,35.54,35.54,23000.0,22.6157,22.6285,22.603,22.603,23000.0
2005-04-01 12:20:00,35.54,35.55,35.49,35.5,21600.0,22.603,22.6094,22.5712,22.5776,21600.0
2005-04-01 12:30:00,35.5,35.51,35.48,35.51,17600.0,22.5776,22.5839,22.5649,22.5839,17600.0
2005-04-01 12:40:00,35.51,35.56,35.5,35.5,25400.0,22.5839,22.6157,22.5776,22.5776,25400.0
2005-04-01 12:50:00,35.49,35.49,35.41,35.41,22400.0,22.5712,22.5712,22.5203,22.5203,22400.0
2005-04-01 13:00:00,35.42,35.46,35.41,35.45,22400.0,22.5267,22.5521,22.5203,22.5458,22400.0
2005-04-01 13:10:00,35.45,35.52,35.45,35.52,11200.0,22.5458,22.5903,22.5458,22.5903,11200.0
2005-04-01 13:20:00,35.52,35.55,35.49,35.54,69200.0,22.5903,22.6094,22.5712,22.603,69200.0
2005-04-01 13:30:00,35.54,35.54,35.42,35.45,33200.0,22.603,22.603,22.5267,22.5458,33200.0
2005-04-01 13:40:00,35.45,35.48,35.44,35.46,33200.0,22.5458,22.5649,22.5394,22.5521,33200.0
2005-04-01 13:50:00,35.46,35.48,35.39,35.42,38800.0,22.5521,22.5649,22.5076,22.5267,38800.0
2005-04-01 14:00:00,35.44,35.46,35.4,35.43,35800.0,22.5394,22.5521,22.514,22.5331,35800.0
2005-04-01 14:10:00,35.42,35.46,35.41,35.45,47000.0,22.5267,22.5521,22.5203,22.5458,47000.0
2005-04-01 14:20:00,35.45,35.45,35.35,35.35,57600.0,22.5458,22.5458,22.4822,22.4822,57600.0
2005-04-01 14:30:00,35.35,35.42,35.35,35.37,92800.0,22.4822,22.5267,22.4822,22.4949,92800.0
2005-04-01 14:40:00,35.36,35.37,35.31,35.32,150000.0,22.4885,22.4949,22.4567,22.4631,150000.0
2005-04-01 14:50:00,35.32,35.32,35.24,35.26,120400.0,22.4631,22.4631,22.4122,22.4249,120400.0
2005-04-01 15:00:00,35.25,35.27,35.22,35.25,117800.0,22.4186,22.4313,22.3995,22.4186,117800.0
2005-04-01 15:10:00,35.25,35.27,35.24,35.26,122200.0,22.4186,22.4313,22.4122,22.4249,122200.0
2005-04-01 15:20:00,35.26,35.26,35.19,35.2,62400.0,22.4249,22.4249,22.3804,22.3868,62400.0
2005-04-01 15:30:00,35.2,35.27,35.18,35.24,130800.0,22.3868,22.4313,22.3741,22.4122,130800.0
2005-04-01 15:40:00,35.24,35.25,35.2,35.21,153600.0,22.4122,22.4186,22.3868,22.3931,153600.0
2005-04-01 15:50:00,35.21,35.22,35.19,35.21,200200.0,22.3931,22.3995,22.3804,22.3931,200200.0
2005-04-04 09:30:00,35.26,35.26,35.16,35.19,70400.0,22.4249,22.4249,22.3613,22.3804,70400.0
2005-04-04 09:40:00,35.16,35.27,35.13,35.27,57800.0,22.3613,22.4313,22.3423,22.4313,57800.0
2005-04-04 09:50:00,35.24,35.34,35.24,35.3,47800.0,22.4122,22.4758,22.4122,22.4504,47800.0
2005-04-04 10:00:00,35.27,35.31,35.21,35.22,36800.0,22.4313,22.4567,22.3931,22.3995,36800.0
2005-04-04 10:10:00,35.22,35.26,35.21,35.24,53800.0,22.3995,22.4249,22.3931,22.4122,53800.0
2005-04-04 10:20:00,35.24,35.34,35.22,35.34,55200.0,22.4122,22.4758,22.3995,22.4758,55200.0
2005-04-04 10:30:00,35.33,35.38,35.31,35.38,55200.0,22.4695,22.5013,22.4567,22.5013,55200.0
2005-04-04 10:40:00,35.38,35.44,35.36,35.39,84600.0,22.5013,22.5394,22.4885,22.5076,84600.0
2005-04-04 10:50:00,35.4,35.44,35.37,35.4,62600.0,22.514,22.5394,22.4949,22.514,62600.0
2005-04-04 11:00:00,35.39,35.45,35.39,35.42,72200.0,22.5076,22.5458,22.5076,22.5267,72200.0
2005-04-04 11:10:00,35.42,35.43,35.38,35.39,67200.0,22.5267,22.5331,22.5013,22.5076,67200.0
2005-04-04 11:20:00,35.38,35.43,35.36,35.4,71200.0,22.5013,22.5331,22.4885,22.514,71200.0
2005-04-04 11:30:00,35.39,35.46,35.37,35.42,73400.0,22.5076,22.5521,22.4949,22.5267,73400.0
2005-04-04 11:40:00,35.42,35.43,35.29,35.35,53200.0,22.5267,22.5331,22.444,22.4822,53200.0
2005-04-04 11:50:00,35.35,35.43,35.34,35.34,35000.0,22.4822,22.5331,22.4758,22.4758,35000.0
2005-04-04 12:00:00,35.34,35.36,35.32,35.32,35000.0,22.4758,22.4885,22.4631,22.4631,35000.0
2005-04-04 12:10:00,35.32,35.32,35.25,35.26,22400.0,22.4631,22.4631,22.4186,22.4249,22400.0
2005-04-04 12:20:00,35.26,35.26,35.21,35.23,34000.0,22.4249,22.4249,22.3931,22.4059,34000.0
2005-04-04 12:30:00,35.23,35.29,35.23,35.28,42600.0,22.4059,22.444,22.4059,22.4377,42600.0
2005-04-04 12:40:00,35.28,35.3,35.24,35.27,30200.0,22.4377,22.4504,22.4122,22.4313,30200.0
2005-04-04 12:50:00,35.27,35.27,35.24,35.26,21000.0,22.4313,22.4313,22.4122,22.4249,21000.0
2005-04-04 13:00:00,35.26,35.27,35.23,35.27,8000.0,22.4249,22.4313,22.4059,22.4313,8000.0
2005-04-04 13:10:00,35.26,35.26,35.18,35.19,29200.0,22.4249,22.4249,22.3741,22.3804,29200.0
2005-04-04 13:20:00,35.19,35.19,35.13,35.16,53000.0,22.3804,22.3804,22.3423,22.3613,53000.0
2005-04-04 13:30:00,35.16,35.26,35.16,35.21,33400.0,22.3613,22.4249,22.3613,22.3931,33400.0
2005-04-04 13:40:00,35.21,35.24,35.19,35.24,16800.0,22.3931,22.4122,22.3804,22.4122,16800.0
2005-04-04 13:50:00,35.24,35.34,35.23,35.34,43000.0,22.4122,22.4758,22.4059,22.4758,43000.0
2005-04-04 14:00:00,35.34,35.36,35.31,35.35,11400.0,22.4758,22.4885,22.4567,22.4822,11400.0
2005-04-04 14:10:00,35.35,35.37,35.32,35.32,24800.0,22.4822,22.4949,22.4631,22.4631,24800.0
2005-04-04 14:20:00,35.32,35.32,35.27,35.29,70200.0,22.4631,22.4631,22.4313,22.444,70200.0
2005-04-04 14:30:00,35.3,35.35,35.27,35.32,54400.0,22.4504,22.4822,22.4313,22.4631,54400.0
2005-04-04 14:40:00,35.32,35.34,35.29,35.34,28400.0,22.4631,22.4758,22.444,22.4758,28400.0
2005-04-04 14:50:00,35.34,35.37,35.32,35.34,27800.0,22.4758,22.4949,22.4631,22.4758,27800.0
2005-04-04 15:00:00,35.35,35.39,35.35,35.37,51400.0,22.4822,22.5076,22.4822,22.4949,51400.0
2005-04-04 15:10:00,35.37,35.4,35.34,35.4,75400.0,22.4949,22.514,22.4758,22.514,75400.0
2005-04-04 15:20:00,35.4,35.46,35.4,35.44,88000.0,22.514,22.5521,22.514,22.5394,88000.0
2005-04-04 15:30:00,35.43,35.47,35.42,35.47,64200.0,22.5331,22.5585,22.5267,22.5585,64200.0
2005-04-04 15:40:00,35.47,35.52,35.46,35.46,87800.0,22.5585,22.5903,22.5521,22.5521,87800.0
2005-04-04 15:50:00,35.47,35.49,35.45,35.45,118400.0,22.5585,22.5712,22.5458,22.5458,118400.0
2005-04-05 09:30:00,35.41,35.48,35.31,35.48,43400.0,22.5203,22.5649,22.4567,22.5649,43400.0
2005-04-05 09:40:00,35.48,35.51,35.41,35.43,57600.0,22.5649,22.5839,22.5203,22.5331,57600.0
2005-04-05 09:50:00,35.46,35.5,35.43,35.46,109400.0,22.5521,22.5776,22.5331,22.5521,109400.0
2005-04-05 10:00:00,35.47,35.48,35.4,35.45,27400.0,22.5585,22.5649,22.514,22.5458,27400.0
2005-04-05 10:10:00,35.43,35.43,35.4,35.42,9600.0,22.5331,22.5331,22.514,22.5267,9600.0
2005-04-05 10:20:00,35.42,35.42,35.29,35.29,30400.0,22.5267,22.5267,22.444,22.444,30400.0
2005-04-05 10:30:00,35.3,35.44,35.3,35.4,43200.0,22.4504,22.5394,22.4504,22.514,43200.0
2005-04-05 10:40:00,35.4,35.45,35.38,35.44,17200.0,22.514,22.5458,22.5013,22.5394,17200.0
2005-04-05 10:50:00,35.43,35.48,35.43,35.44,37600.0,22.5331,22.5649,22.5331,22.5394,37600.0
2005-04-05 11:00:00,35.43,35.44,35.4,35.44,13000.0,22.5331,22.5394,22.514,22.5394,13000.0
2005-04-05 11:10:00,35.45,35.46,35.42,35.45,42400.0,22.5458,22.5521,22.5267,22.5458,42400.0
2005-04-05 11:20:00,35.44,35.52,35.44,35.52,55000.0,22.5394,22.5903,22.5394,22.5903,55000.0
2005-04-05 11:30:00,35.51,35.51,35.46,35.49,91200.0,22.5839,22.5839,22.5521,22.5712,91200.0
2005-04-05 11:40:00,35.49,35.54,35.49,35.52,57600.0,22.5712,22.603,22.5712,22.5903,57600.0
2005-04-05 11:50:00,35.52,35.52,35.49,35.51,56000.0,22.5903,22.5903,22.5712,22.5839,56000.0
2005-04-05 12:00:00,35.5,35.52,35.5,35.52,48400.0,22.5776,22.5903,22.5776,22.5903,48400.0
2005-04-05 12:10:00,35.52,35.55,35.51,35.55,52400.0,22.5903,22.6094,22.5839,22.6094,52400.0
2005-04-05 12:20:00,35.52,35.56,35.52,35.54,54200.0,22.5903,22.6157,22.5903,22.603,54200.0
2005-04-05 12:30:00,35.52,35.55,35.51,35.55,30400.0,22.5903,22.6094,22.5839,22.6094,30400.0
2005-04-05 12:40:00,35.55,35.55,35.49,35.52,38600.0,22.6094,22.6094,22.5712,22.5903,38600.0
2005-04-05 12:50:00,35.51,35.54,35.49,35.5,21600.0,22.5839,22.603,22.5712,22.5776,21600.0
2005-04-05 13:00:00,35.51,35.55,35.51,35.55,13400.0,22.5839,22.6094,22.5839,22.6094,13400.0
2005-04-05 13:10:00,35.55,35.55,35.52,35.53,20800.0,22.6094,22.6094,22.5903,22.5967,20800.0
2005-04-05 13:20:00,35.53,35.54,35.49,35.51,10400.0,22.5967,22.603,22.5712,22.5839,10400.0
2005-04-05 13:30:00,35.52,35.52,35.49,35.49,8800.0,22.5903,22.5903,22.5712,22.5712,8800.0
2005-04-05 13:40:00,35.49,35.52,35.47,35.52,15400.0,22.5712,22.5903,22.5585,22.5903,15400.0
2005-04-05 13:50:00,35.54,35.55,35.47,35.55,29200.0,22.603,22.6094,22.5585,22.6094,29200.0
2005-04-05 14:00:00,35.54,35.55,35.44,35.5,47200.0,22.603,22.6094,22.5394,22.5776,47200.0
2005-04-05 14:10:00,35.5,35.51,35.38,35.49,44800.0,22.5776,22.5839,22.5013,22.5712,44800.0
2005-04-05 14:20:00,35.49,35.55,35.49,35.55,51800.0,22.5712,22.6094,22.5712,22.6094,51800.0
2005-04-05 14:30:00,35.55,35.55,35.51,35.52,54000.0,22.6094,22.6094,22.5839,22.5903,54000.0
2005-04-05 14:40:00,35.54,35.55,35.5,35.54,33600.0,22.603,22.6094,22.5776,22.603,33600.0
2005-04-05 14:50:00,35.55,35.55,35.47,35.48,46400.0,22.6094,22.6094,22.5585,22.5649,46400.0
2005-04-05 15:00:00,35.48,35.56,35.48,35.52,63400.0,22.5649,22.6157,22.5649,22.5903,63400.0
2005-04-05 15:10:00,35.52,35.55,35.5,35.5,37000.0,22.5903,22.6094,22.5776,22.5776,37000.0
2005-04-05 15:20:00,35.52,35.52,35.48,35.49,81800.0,22.5903,22.5903,22.5649,22.5712,81800.0
2005-04-05 15:30:00,35.5,35.55,35.49,35.54,117400.0,22.5776,22.6094,22.5712,22.603,117400.0
2005-04-05 15:40:00,35.54,35.54,35.49,35.52,181000.0,22.603,22.603,22.5712,22.5903,181000.0
2005-04-05 15:50:00,35.52,35.54,35.49,35.51,39000.0,22.5903,22.603,22.5712,22.5839,39000.0
2005-04-06 09:30:00,35.65,35.7,35.63,35.66,38000.0,22.673,22.7048,22.6603,22.6793,38000.0
2005-04-06 09:40:00,35.66,35.71,35.63,35.71,27600.0,22.6793,22.7111,22.6603,22.7111,27600.0
2005-04-06 09:50:00,35.71,35.71,35.66,35.68,20000.0,22.7111,22.7111,22.6793,22.6921,20000.0
2005-04-06 10:00:00,35.68,35.73,35.66,35.71,20000.0,22.6921,22.7239,22.6793,22.7111,20000.0
2005-04-06 10:10:00,35.73,35.77,35.71,35.73,19000.0,22.7239,22.7493,22.7111,22.7239,19000.0
2005-04-06 10:20:00,35.72,35.73,35.67,35.7,17800.0,22.7175,22.7239,22.6857,22.7048,17800.0
2005-04-06 10:30:00,35.72,35.76,35.63,35.68,18000.0,22.7175,22.7429,22.6603,22.6921,18000.0
2005-04-06 10:40:00,35.66,35.79,35.65,35.74,28400.0,22.6793,22.762,22.673,22.7302,28400.0
2005-04-06 10:50:00,35.74,35.82,35.74,35.76,54600.0,22.7302,22.7811,22.7302,22.7429,54600.0
2005-04-06 11:00:00,35.76,35.78,35.75,35.78,58400.0,22.7429,22.7557,22.7366,22.7557,58400.0
2005-04-06 11:10:00,35.79,35.83,35.74,35.77,52200.0,22.762,22.7875,22.7302,22.7493,52200.0
2005-04-06 11:20:00,35.77,35.84,35.75,35.79,23600.0,22.7493,22.7938,22.7366,22.762,23600.0
2005-04-06 11:30:00,35.79,35.82,35.74,35.8,15800.0,22.762,22.7811,22.7302,22.7684,15800.0
2005-04-06 11:40:00,35.81,35.81,35.74,35.8,17800.0,22.7747,22.7747,22.7302,22.7684,17800.0
2005-04-06 11:50:00,35.8,35.82,35.76,35.77,14000.0,22.7684,22.7811,22.7429,22.7493,14000.0
2005-04-06 12:00:00,35.78,35.81,35.76,35.81,31000.0,22.7557,22.7747,22.7429,22.7747,31000.0
2005-04-06 12:10:00,35.81,35.82,35.78,35.78,13400.0,22.7747,22.7811,22.7557,22.7557,13400.0
2005-04-06 12:20:00,35.76,35.82,35.76,35.81,18200.0,22.7429,22.7811,22.7429,22.7747,18200.0
2005-04-06 12:30:00,35.79,35.85,35.76,35.84,17000.0,22.762,22.8002,22.7429,22.7938,17000.0
2005-04-06 12:40:00,35.83,35.84,35.79,35.8,31400.0,22.7875,22.7938,22.762,22.7684,31400.0
2005-04-06 12:50:00,35.8,35.81,35.77,35.79,12800.0,22.7684,22.7747,22.7493,22.762,12800.0
2005-04-06 13:00:00,35.78,35.81,35.78,35.78,19400.0,22.7557,22.7747,22.7557,22.7557,19400.0
2005-04-06 13:10:00,35.77,35.79,35.76,35.77,23400.0,22.7493,22.762,22.7429,22.7493,23400.0
2005-04-06 13:20:00,35.77,35.8,35.74,35.76,24800.0,22.7493,22.7684,22.7302,22.7429,24800.0
2005-04-06 13:30:00,35.77,35.77,35.73,35.73,9800.0,22.7493,22.7493,22.7239,22.7239,9800.0
2005-04-06 13:40:00,35.74,35.75,35.68,35.68,37200.0,22.7302,22.7366,22.6921,22.6921,37200.0
2005-04-06 13:50:00,35.68,35.68,35.59,35.67,33200.0,22.6921,22.6921,22.6348,22.6857,33200.0
2005-04-06 14:00:00,35.67,35.7,35.59,35.68,32600.0,22.6857,22.7048,22.6348,22.6921,32600.0
2005-04-06 14:10:00,35.68,35.71,35.63,35.71,28200.0,22.6921,22.7111,22.6603,22.7111,28200.0
2005-04-06 14:20:00,35.71,35.76,35.69,35.76,31600.0,22.7111,22.7429,22.6984,22.7429,31600.0
2005-04-06 14:30:00,35.77,35.77,35.73,35.76,23400.0,22.7493,22.7493,22.7239,22.7429,23400.0
2005-04-06 14:40:00,35.77,35.77,35.71,35.73,28400.0,22.7493,22.7493,22.7111,22.7239,28400.0
2005-04-06 14:50:00,35.72,35.77,35.72,35.73,18600.0,22.7175,22.7493,22.7175,22.7239,18600.0
2005-04-06 15:00:00,35.73,35.77,35.73,35.77,26000.0,22.7239,22.7493,22.7239,22.7493,26000.0
2005-04-06 15:10:00,35.77,35.78,35.74,35.74,22800.0,22.7493,22.7557,22.7302,22.7302,22800.0
2005-04-06 15:20:00,35.74,35.74,35.71,35.72,44000.0,22.7302,22.7302,22.7111,22.7175,44000.0
2005-04-06 15:30:00,35.72,35.77,35.71,35.74,46400.0,22.7175,22.7493,22.7111,22.7302,46400.0
2005-04-06 15:40:00,35.74,35.75,35.74,35.74,55800.0,22.7302,22.7366,22.7302,22.7302,55800.0
2005-04-06 15:50:00,35.74,35.75,35.7,35.71,107600.0,22.7302,22.7366,22.7048,22.7111,107600.0
2005-04-07 09:30:00,35.74,35.87,35.67,35.81,20600.0,22.7302,22.8129,22.6857,22.7747,20600.0
2005-04-07 09:40:00,35.85,35.85,35.63,35.65,32200.0,22.8002,22.8002,22.6603,22.673,32200.0
2005-04-07 09:50:00,35.65,35.8,35.64,35.74,22600.0,22.673,22.7684,22.6666,22.7302,22600.0
2005-04-07 10:00:00,35.73,35.73,35.6,35.63,44400.0,22.7239,22.7239,22.6412,22.6603,44400.0
2005-04-07 10:10:00,35.62,35.72,35.62,35.68,15200.0,22.6539,22.7175,22.6539,22.6921,15200.0
2005-04-07 10:20:00,35.68,35.69,35.55,35.56,37800.0,22.6921,22.6984,22.6094,22.6157,37800.0
2005-04-07 10:30:00,35.57,35.67,35.56,35.63,54400.0,22.6221,22.6857,22.6157,22.6603,54400.0
2005-04-07 10:40:00,35.63,35.74,35.63,35.74,32000.0,22.6603,22.7302,22.6603,22.7302,32000.0
2005-04-07 10:50:00,35.73,35.77,35.72,35.74,29000.0,22.7239,22.7493,22.7175,22.7302,29000.0
2005-04-07 11:00:00,35.73,35.76,35.67,35.73,15800.0,22.7239,22.7429,22.6857,22.7239,15800.0
2005-04-07 11:10:00,35.74,35.77,35.72,35.77,15200.0,22.7302,22.7493,22.7175,22.7493,15200.0
2005-04-07 11:20:00,35.77,35.78,35.71,35.72,18000.0,22.7493,22.7557,22.7111,22.7175,18000.0
2005-04-07 11:30:00,35.72,35.74,35.71,35.73,11200.0,22.7175,22.7302,22.7111,22.7239,11200.0
2005-04-07 11:40:00,35.73,35.73,35.66,35.67,28000.0,22.7239,22.7239,22.6793,22.6857,28000.0
2005-04-07 11:50:00,35.67,35.71,35.67,35.71,13400.0,22.6857,22.7111,22.6857,22.7111,13400.0
2005-04-07 12:00:00,35.69,35.73,35.69,35.73,10400.0,22.6984,22.7239,22.6984,22.7239,10400.0
2005-04-07 12:10:00,35.74,35.75,35.71,35.71,12200.0,22.7302,22.7366,22.7111,22.7111,12200.0
2005-04-07 12:20:00,35.71,35.73,35.68,35.73,7600.0,22.7111,22.7239,22.6921,22.7239,7600.0
2005-04-07 12:30:00,35.73,35.83,35.73,35.83,21000.0,22.7239,22.7875,22.7239,22.7875,21000.0
2005-04-07 12:40:00,35.83,35.87,35.83,35.87,35400.0,22.7875,22.8129,22.7875,22.8129,35400.0
2005-04-07 12:50:00,35.87,35.92,35.87,35.89,40400.0,22.8129,22.8447,22.8129,22.8256,40400.0
2005-04-07 13:00:00,35.89,35.89,35.82,35.82,29600.0,22.8256,22.8256,22.7811,22.7811,29600.0
2005-04-07 13:10:00,35.83,35.88,35.8,35.88,16800.0,22.7875,22.8193,22.7684,22.8193,16800.0
2005-04-07 13:20:00,35.88,35.9,35.81,35.83,14600.0,22.8193,22.832,22.7747,22.7875,14600.0
2005-04-07 13:30:00,35.84,35.84,35.77,35.77,12200.0,22.7938,22.7938,22.7493,22.7493,12200.0
2005-04-07 13:40:00,35.77,35.79,35.76,35.76,10600.0,22.7493,22.762,22.7429,22.7429,10600.0
2005-04-07 13:50:00,35.76,35.8,35.73,35.8,6200.0,22.7429,22.7684,22.7239,22.7684,6200.0
2005-04-07 14:00:00,35.8,35.85,35.77,35.83,14600.0,22.7684,22.8002,22.7493,22.7875,14600.0
2005-04-07 14:10:00,35.84,35.85,35.8,35.8,18400.0,22.7938,22.8002,22.7684,22.7684,18400.0
2005-04-07 14:20:00,35.8,35.84,35.76,35.76,7200.0,22.7684,22.7938,22.7429,22.7429,7200.0
2005-04-07 14:30:00,35.75,35.82,35.74,35.79,31200.0,22.7366,22.7811,22.7302,22.762,31200.0
2005-04-07 14:40:00,35.79,35.88,35.78,35.86,35800.0,22.762,22.8193,22.7557,22.8065,35800.0
2005-04-07 14:50:00,35.85,35.87,35.83,35.84,11400.0,22.8002,22.8129,22.7875,22.7938,11400.0
2005-04-07 15:00:00,35.84,35.9,35.81,35.81,26600.0,22.7938,22.832,22.7747,22.7747,26600.0
2005-04-07 15:10:00,35.8,35.86,35.8,35.84,17600.0,22.7684,22.8065,22.7684,22.7938,17600.0
2005-04-07 15:20:00,35.84,35.85,35.82,35.82,17200.0,22.7938,22.8002,22.7811,22.7811,17200.0
2005-04-07 15:30:00,35.83,35.88,35.83,35.85,20000.0,22.7875,22.8193,22.7875,22.8002,20000.0
2005-04-07 15:40:00,35.85,35.85,35.8,35.82,28200.0,22.8002,22.8002,22.7684,22.7811,28200.0
2005-04-07 15:50:00,35.82,35.87,35.82,35.87,34200.0,22.7811,22.8129,22.7811,22.8129,34200.0
2005-04-08 09:30:00,35.85,35.89,35.64,35.65,16800.0,22.8002,22.8256,22.6666,22.673,16800.0
2005-04-08 09:40:00,35.65,35.82,35.64,35.8,19800.0,22.673,22.7811,22.6666,22.7684,19800.0
2005-04-08 09:50:00,35.82,35.83,35.73,35.76,22800.0,22.7811,22.7875,22.7239,22.7429,22800.0
2005-04-08 10:00:00,35.81,35.82,35.69,35.72,21800.0,22.7747,22.7811,22.6984,22.7175,21800.0
2005-04-08 10:10:00,35.72,35.73,35.66,35.71,25400.0,22.7175,22.7239,22.6793,22.7111,25400.0
2005-04-08 10:20:00,35.7,35.72,35.64,35.67,16600.0,22.7048,22.7175,22.6666,22.6857,16600.0
2005-04-08 10:30:00,35.65,35.67,35.63,35.63,105800.0,22.673,22.6857,22.6603,22.6603,105800.0
2005-04-08 10:40:00,35.63,35.65,35.63,35.63,66600.0,22.6603,22.673,22.6603,22.6603,66600.0
2005-04-08 10:50:00,35.64,35.65,35.62,35.63,14400.0,22.6666,22.673,22.6539,22.6603,14400.0
2005-04-08 11:00:00,35.63,35.63,35.59,35.6,61400.0,22.6603,22.6603,22.6348,22.6412,61400.0
2005-04-08 11:10:00,35.6,35.63,35.59,35.59,58000.0,22.6412,22.6603,22.6348,22.6348,58000.0
2005-04-08 11:20:00,35.6,35.6,35.54,35.54,44600.0,22.6412,22.6412,22.603,22.603,44600.0
2005-04-08 11:30:00,35.54,35.54,35.48,35.48,49600.0,22.603,22.603,22.5649,22.5649,49600.0
2005-04-08 11:40:00,35.49,35.5,35.42,35.42,43800.0,22.5712,22.5776,22.5267,22.5267,43800.0
2005-04-08 11:50:00,35.43,35.45,35.34,35.36,116800.0,22.5331,22.5458,22.4758,22.4885,116800.0
2005-04-08 12:00:00,35.36,35.41,35.36,35.41,38800.0,22.4885,22.5203,22.4885,22.5203,38800.0
2005-04-08 12:10:00,35.41,35.47,35.41,35.44,21800.0,22.5203,22.5585,22.5203,22.5394,21800.0
2005-04-08 12:20:00,35.44,35.49,35.42,35.49,22000.0,22.5394,22.5712,22.5267,22.5712,22000.0
2005-04-08 12:30:00,35.48,35.49,35.46,35.48,25800.0,22.5649,22.5712,22.5521,22.5649,25800.0
2005-04-08 12:40:00,35.49,35.53,35.49,35.49,42800.0,22.5712,22.5967,22.5712,22.5712,42800.0
2005-04-08 12:50:00,35.47,35.52,35.41,35.41,71200.0,22.5585,22.5903,22.5203,22.5203,71200.0
2005-04-08 13:00:00,35.44,35.44,35.37,35.37,86000.0,22.5394,22.5394,22.4949,22.4949,86000.0
2005-04-08 13:10:00,35.37,35.37,35.26,35.29,223400.0,22.4949,22.4949,22.4249,22.444,223400.0
2005-04-08 13:20:00,35.27,35.34,35.27,35.29,31600.0,22.4313,22.4758,22.4313,22.444,31600.0
2005-04-08 13:30:00,35.3,35.32,35.27,35.32,26600.0,22.4504,22.4631,22.4313,22.4631,26600.0
2005-04-08 13:40:00,35.32,35.35,35.28,35.35,20800.0,22.4631,22.4822,22.4377,22.4822,20800.0
2005-04-08 13:50:00,35.35,35.37,35.34,35.35,20800.0,22.4822,22.4949,22.4758,22.4822,20800.0
2005-04-08 14:00:00,35.35,35.35,35.27,35.31,31800.0,22.4822,22.4822,22.4313,22.4567,31800.0
2005-04-08 14:10:00,35.32,35.34,35.27,35.34,20400.0,22.4631,22.4758,22.4313,22.4758,20400.0
2005-04-08 14:20:00,35.31,35.31,35.24,35.24,27800.0,22.4567,22.4567,22.4122,22.4122,27800.0
2005-04-08 14:30:00,35.24,35.27,35.24,35.27,43600.0,22.4122,22.4313,22.4122,22.4313,43600.0
2005-04-08 14:40:00,35.27,35.29,35.23,35.27,54800.0,22.4313,22.444,22.4059,22.4313,54800.0
2005-04-08 14:50:00,35.24,35.27,35.22,35.26,32800.0,22.4122,22.4313,22.3995,22.4249,32800.0
2005-04-08 15:00:00,35.26,35.27,35.2,35.24,36200.0,22.4249,22.4313,22.3868,22.4122,36200.0
2005-04-08 15:10:00,35.25,35.27,35.17,35.18,49200.0,22.4186,22.4313,22.3677,22.3741,49200.0
2005-04-08 15:20:00,35.18,35.22,35.17,35.18,39400.0,22.3741,22.3995,22.3677,22.3741,39400.0
2005-04-08 15:30:00,35.18,35.2,35.16,35.2,56600.0,22.3741,22.3868,22.3613,22.3868,56600.0
2005-04-08 15:40:00,35.21,35.21,35.12,35.13,93600.0,22.3931,22.3931,22.3359,22.3423,93600.0
2005-04-08 15:50:00,35.13,35.14,35.04,35.05,132600.0,22.3423,22.3486,22.285,22.2914,132600.0
2005-04-11 09:30:00,35.1,35.1,34.95,34.99,43200.0,22.3232,22.3232,22.2278,22.2532,43200.0
2005-04-11 09:40:00,34.99,35.09,34.99,35.05,31200.0,22.2532,22.3168,22.2532,22.2914,31200.0
2005-04-11 09:50:00,35.07,35.07,34.94,34.98,19200.0,22.3041,22.3041,22.2214,22.2469,19200.0
2005-04-11 10:00:00,34.99,35.02,34.88,34.88,113200.0,22.2532,22.2723,22.1833,22.1833,113200.0
2005-04-11 10:10:00,34.88,34.88,34.23,34.27,540400.0,22.1833,22.1833,21.7699,21.7953,540400.0
2005-04-11 10:20:00,34.3,34.46,34.18,34.46,268400.0,21.8144,21.9161,21.7381,21.9161,268400.0
2005-04-11 10:30:00,34.46,34.68,34.46,34.68,131400.0,21.9161,22.0561,21.9161,22.0561,131400.0
2005-04-11 10:40:00,34.68,34.68,34.54,34.54,59000.0,22.0561,22.0561,21.967,21.967,59000.0
2005-04-11 10:50:00,34.54,34.64,34.53,34.58,66000.0,21.967,22.0306,21.9607,21.9925,66000.0
2005-04-11 11:00:00,34.58,34.6,34.5,34.59,51600.0,21.9925,22.0052,21.9416,21.9988,51600.0
2005-04-11 11:10:00,34.59,34.62,34.58,34.62,54400.0,21.9988,22.0179,21.9925,22.0179,54400.0
2005-04-11 11:20:00,34.62,34.63,34.59,34.63,42000.0,22.0179,22.0243,21.9988,22.0243,42000.0
2005-04-11 11:30:00,34.61,34.71,34.56,34.7,63000.0,22.0115,22.0751,21.9797,22.0688,63000.0
2005-04-11 11:40:00,34.7,34.7,34.65,34.67,22400.0,22.0688,22.0688,22.037,22.0497,22400.0
2005-04-11 11:50:00,34.67,34.73,34.65,34.65,37200.0,22.0497,22.0879,22.037,22.037,37200.0
2005-04-11 12:00:00,34.65,34.67,34.63,34.65,159600.0,22.037,22.0497,22.0243,22.037,159600.0
2005-04-11 12:10:00,34.65,34.65,34.6,34.62,36800.0,22.037,22.037,22.0052,22.0179,36800.0
2005-04-11 12:20:00,34.63,34.63,34.59,34.63,35600.0,22.0243,22.0243,21.9988,22.0243,35600.0
2005-04-11 12:30:00,34.63,34.65,34.62,34.63,76200.0,22.0243,22.037,22.0179,22.0243,76200.0
2005-04-11 12:40:00,34.64,34.65,34.59,34.62,25600.0,22.0306,22.037,21.9988,22.0179,25600.0
2005-04-11 12:50:00,34.63,34.64,34.62,34.62,37800.0,22.0243,22.0306,22.0179,22.0179,37800.0
2005-04-11 13:00:00,34.62,34.63,34.52,34.57,79800.0,22.0179,22.0243,21.9543,21.9861,79800.0
2005-04-11 13:10:00,34.57,34.59,34.55,34.55,26800.0,21.9861,21.9988,21.9734,21.9734,26800.0
2005-04-11 13:20:00,34.56,34.57,34.48,34.56,20600.0,21.9797,21.9861,21.9289,21.9797,20600.0
2005-04-11 13:30:00,34.57,34.62,34.57,34.62,17800.0,21.9861,22.0179,21.9861,22.0179,17800.0
2005-04-11 13:40:00,34.62,34.63,34.57,34.57,29000.0,22.0179,22.0243,21.9861,21.9861,29000.0
2005-04-11 13:50:00,34.58,34.6,34.57,34.6,20600.0,21.9925,22.0052,21.9861,22.0052,20600.0
2005-04-11 14:00:00,34.6,34.63,34.6,34.63,29400.0,22.0052,22.0243,22.0052,22.0243,29400.0
2005-04-11 14:10:00,34.62,34.62,34.6,34.6,45200.0,22.0179,22.0179,22.0052,22.0052,45200.0
2005-04-11 14:20:00,34.6,34.6,34.55,34.58,69400.0,22.0052,22.0052,21.9734,21.9925,69400.0
2005-04-11 14:30:00,34.59,34.65,34.59,34.65,103200.0,21.9988,22.037,21.9988,22.037,103200.0
2005-04-11 14:40:00,34.65,34.7,34.65,34.69,102400.0,22.037,22.0688,22.037,22.0624,102400.0
2005-04-11 14:50:00,34.69,34.69,34.62,34.68,71800.0,22.0624,22.0624,22.0179,22.0561,71800.0
2005-04-11 15:00:00,34.68,34.68,34.63,34.66,65600.0,22.0561,22.0561,22.0243,22.0433,65600.0
2005-04-11 15:10:00,34.66,34.68,34.65,34.68,57800.0,22.0433,22.0561,22.037,22.0561,57800.0
2005-04-11 15:20:00,34.68,34.68,34.58,34.67,64800.0,22.0561,22.0561,21.9925,22.0497,64800.0
2005-04-11 15:30:00,34.67,34.68,34.5,34.65,130200.0,22.0497,22.0561,21.9416,22.037,130200.0
2005-04-11 15:40:00,34.64,34.66,34.63,34.65,120600.0,22.0306,22.0433,22.0243,22.037,120600.0
2005-04-11 15:50:00,34.65,34.65,34.57,34.6,86600.0,22.037,22.037,21.9861,22.0052,86600.0
2005-04-12 09:30:00,34.51,34.6,34.47,34.48,67400.0,21.9479,22.0052,21.9225,21.9289,67400.0
2005-04-12 09:40:00,34.47,34.54,34.4,34.4,37400.0,21.9225,21.967,21.878,21.878,37400.0
2005-04-12 09:50:00,34.36,34.43,34.29,34.33,36600.0,21.8526,21.8971,21.808,21.8335,36600.0
2005-04-12 10:00:00,34.31,34.4,34.27,34.29,25000.0,21.8208,21.878,21.7953,21.808,25000.0
2005-04-12 10:10:00,34.29,34.33,34.24,34.33,37800.0,21.808,21.8335,21.7762,21.8335,37800.0
2005-04-12 10:20:00,34.3,34.3,34.27,34.3,18000.0,21.8144,21.8144,21.7953,21.8144,18000.0
2005-04-12 10:30:00,34.29,34.29,34.19,34.2,38400.0,21.808,21.808,21.7444,21.7508,38400.0
2005-04-12 10:40:00,34.2,34.2,34.1,34.13,37600.0,21.7508,21.7508,21.6872,21.7063,37600.0
2005-04-12 10:50:00,34.13,34.18,34.1,34.18,27600.0,21.7063,21.7381,21.6872,21.7381,27600.0
2005-04-12 11:00:00,34.15,34.21,34.14,34.19,32800.0,21.719,21.7572,21.7126,21.7444,32800.0
2005-04-12 11:10:00,34.17,34.22,34.13,34.18,38600.0,21.7317,21.7635,21.7063,21.7381,38600.0
2005-04-12 11:20:00,34.2,34.24,34.15,34.2,29200.0,21.7508,21.7762,21.719,21.7508,29200.0
2005-04-12 11:30:00,34.19,34.22,34.16,34.17,106800.0,21.7444,21.7635,21.7254,21.7317,106800.0
2005-04-12 11:40:00,34.17,34.24,34.15,34.24,17400.0,21.7317,21.7762,21.719,21.7762,17400.0
2005-04-12 11:50:00,34.23,34.26,34.15,34.18,41600.0,21.7699,21.789,21.719,21.7381,41600.0
2005-04-12 12:00:00,34.17,34.21,34.16,34.19,18200.0,21.7317,21.7572,21.7254,21.7444,18200.0
2005-04-12 12:10:00,34.18,34.18,34.14,34.15,26400.0,21.7381,21.7381,21.7126,21.719,26400.0
2005-04-12 12:20:00,34.15,34.17,34.13,34.17,18800.0,21.719,21.7317,21.7063,21.7317,18800.0
2005-04-12 12:30:00,34.16,34.2,34.14,34.19,35200.0,21.7254,21.7508,21.7126,21.7444,35200.0
2005-04-12 12:40:00,34.19,34.19,34.15,34.17,49800.0,21.7444,21.7444,21.719,21.7317,49800.0
2005-04-12 12:50:00,34.17,34.18,34.16,34.16,44600.0,21.7317,21.7381,21.7254,21.7254,44600.0
2005-04-12 13:00:00,34.15,34.18,34.13,34.18,40000.0,21.719,21.7381,21.7063,21.7381,40000.0
2005-04-12 13:10:00,34.17,34.22,34.17,34.22,13400.0,21.7317,21.7635,21.7317,21.7635,13400.0
2005-04-12 13:20:00,34.21,34.26,34.18,34.19,20600.0,21.7572,21.789,21.7381,21.7444,20600.0
2005-04-12 13:30:00,34.19,34.24,34.18,34.24,27400.0,21.7444,21.7762,21.7381,21.7762,27400.0
2005-04-12 13:40:00,34.23,34.23,34.19,34.23,20800.0,21.7699,21.7699,21.7444,21.7699,20800.0
2005-04-12 13:50:00,34.23,34.26,34.22,34.24,19000.0,21.7699,21.789,21.7635,21.7762,19000.0
2005-04-12 14:00:00,34.21,34.35,34.18,34.35,55000.0,21.7572,21.8462,21.7381,21.8462,55000.0
2005-04-12 14:10:00,34.35,34.54,34.35,34.52,85400.0,21.8462,21.967,21.8462,21.9543,85400.0
2005-04-12 14:20:00,34.52,34.63,34.51,34.62,83000.0,21.9543,22.0243,21.9479,22.0179,83000.0
2005-04-12 14:30:00,34.62,34.67,34.6,34.62,77200.0,22.0179,22.0497,22.0052,22.0179,77200.0
2005-04-12 14:40:00,34.62,34.77,34.62,34.74,60000.0,22.0179,22.1133,22.0179,22.0942,60000.0
2005-04-12 14:50:00,34.73,34.82,34.73,34.79,30800.0,22.0879,22.1451,22.0879,22.126,30800.0
2005-04-12 15:00:00,34.8,34.88,34.77,34.87,45600.0,22.1324,22.1833,22.1133,22.1769,45600.0
2005-04-12 15:10:00,34.86,34.93,34.8,34.9,105800.0,22.1705,22.2151,22.1324,22.196,105800.0
2005-04-12 15:20:00,34.9,34.92,34.88,34.92,95600.0,22.196,22.2087,22.1833,22.2087,95600.0
2005-04-12 15:30:00,34.91,34.98,34.91,34.98,203400.0,22.2023,22.2469,22.2023,22.2469,203400.0
2005-04-12 15:40:00,34.98,34.98,34.94,34.95,270200.0,22.2469,22.2469,22.2214,22.2278,270200.0
2005-04-12 15:50:00,34.96,34.99,34.93,34.93,173000.0,22.2341,22.2532,22.2151,22.2151,173000.0
2005-04-13 09:30:00,34.98,34.98,34.67,34.68,35400.0,22.2469,22.2469,22.0497,22.0561,35400.0
2005-04-13 09:40:00,34.63,34.75,34.6,34.71,39800.0,22.0243,22.1006,22.0052,22.0751,39800.0
2005-04-13 09:50:00,34.73,34.73,34.63,34.65,21600.0,22.0879,22.0879,22.0243,22.037,21600.0
2005-04-13 10:00:00,34.65,34.68,34.63,34.67,27400.0,22.037,22.0561,22.0243,22.0497,27400.0
2005-04-13 10:10:00,34.67,34.69,34.63,34.65,39600.0,22.0497,22.0624,22.0243,22.037,39600.0
2005-04-13 10:20:00,34.66,34.67,34.62,34.62,24000.0,22.0433,22.0497,22.0179,22.0179,24000.0
2005-04-13 10:30:00,34.65,34.75,34.65,34.67,42800.0,22.037,22.1006,22.037,22.0497,42800.0
2005-04-13 10:40:00,34.67,34.68,34.62,34.62,32000.0,22.0497,22.0561,22.0179,22.0179,32000.0
2005-04-13 10:50:00,34.62,34.67,34.6,34.66,18400.0,22.0179,22.0497,22.0052,22.0433,18400.0
2005-04-13 11:00:00,34.66,34.66,34.58,34.58,45400.0,22.0433,22.0433,21.9925,21.9925,45400.0
2005-04-13 11:10:00,34.57,34.62,34.49,34.62,51600.0,21.9861,22.0179,21.9352,22.0179,51600.0
2005-04-13 11:20:00,34.6,34.6,34.53,34.56,15800.0,22.0052,22.0052,21.9607,21.9797,15800.0
2005-04-13 11:30:00,34.57,34.66,34.57,34.63,21600.0,21.9861,22.0433,21.9861,22.0243,21600.0
2005-04-13 11:40:00,34.63,34.7,34.63,34.69,18800.0,22.0243,22.0688,22.0243,22.0624,18800.0
2005-04-13 11:50:00,34.69,34.72,34.63,34.63,63600.0,22.0624,22.0815,22.0243,22.0243,63600.0
2005-04-13 12:00:00,34.63,34.63,34.57,34.57,33200.0,22.0243,22.0243,21.9861,21.9861,33200.0
2005-04-13 12:10:00,34.58,34.61,34.58,34.58,11400.0,21.9925,22.0115,21.9925,21.9925,11400.0
2005-04-13 12:20:00,34.59,34.64,34.59,34.63,16800.0,21.9988,22.0306,21.9988,22.0243,16800.0
2005-04-13 12:30:00,34.63,34.63,34.6,34.62,30000.0,22.0243,22.0243,22.0052,22.0179,30000.0
2005-04-13 12:40:00,34.63,34.63,34.57,34.62,31200.0,22.0243,22.0243,21.9861,22.0179,31200.0
2005-04-13 12:50:00,34.6,34.63,34.6,34.61,21800.0,22.0052,22.0243,22.0052,22.0115,21800.0
2005-04-13 13:00:00,34.62,34.63,34.52,34.53,22200.0,22.0179,22.0243,21.9543,21.9607,22200.0
2005-04-13 13:10:00,34.55,34.55,34.51,34.52,12200.0,21.9734,21.9734,21.9479,21.9543,12200.0
2005-04-13 13:20:00,34.5,34.54,34.39,34.42,41800.0,21.9416,21.967,21.8716,21.8907,41800.0
2005-04-13 13:30:00,34.43,34.43,34.35,34.35,33800.0,21.8971,21.8971,21.8462,21.8462,33800.0
2005-04-13 13:40:00,34.35,34.35,34.24,34.26,58600.0,21.8462,21.8462,21.7762,21.789,58600.0
2005-04-13 13:50:00,34.26,34.27,34.23,34.24,51000.0,21.789,21.7953,21.7699,21.7762,51000.0
2005-04-13 14:00:00,34.24,34.27,34.24,34.27,23200.0,21.7762,21.7953,21.7762,21.7953,23200.0
2005-04-13 14:10:00,34.27,34.29,34.22,34.26,17600.0,21.7953,21.808,21.7635,21.789,17600.0
2005-04-13 14:20:00,34.26,34.31,34.26,34.27,44000.0,21.789,21.8208,21.789,21.7953,44000.0
2005-04-13 14:30:00,34.27,34.29,34.24,34.27,45000.0,21.7953,21.808,21.7762,21.7953,45000.0
2005-04-13 14:40:00,34.27,34.29,34.24,34.24,36600.0,21.7953,21.808,21.7762,21.7762,36600.0
2005-04-13 14:50:00,34.24,34.27,34.15,34.16,75000.0,21.7762,21.7953,21.719,21.7254,75000.0
2005-04-13 15:00:00,34.18,34.18,34.08,34.1,61000.0,21.7381,21.7381,21.6745,21.6872,61000.0
2005-04-13 15:10:00,34.09,34.12,34.07,34.1,62400.0,21.6808,21.6999,21.6681,21.6872,62400.0
2005-04-13 15:20:00,34.09,34.1,34.04,34.09,117600.0,21.6808,21.6872,21.649,21.6808,117600.0
2005-04-13 15:30:00,34.08,34.1,33.99,34.04,66000.0,21.6745,21.6872,21.6172,21.649,66000.0
2005-04-13 15:40:00,34.03,34.13,34.03,34.12,53200.0,21.6427,21.7063,21.6427,21.6999,53200.0
2005-04-13 15:50:00,34.11,34.16,34.1,34.13,71400.0,21.6936,21.7254,21.6872,21.7063,71400.0
2005-04-14 09:30:00,34.21,34.22,33.9,33.93,54200.0,21.7572,21.7635,21.56,21.5791,54200.0
2005-04-14 09:40:00,33.93,34.02,33.87,34.02,60600.0,21.5791,21.6363,21.5409,21.6363,60600.0
2005-04-14 09:50:00,33.98,34.06,33.97,33.98,76200.0,21.6109,21.6618,21.6045,21.6109,76200.0
2005-04-14 10:00:00,33.98,34.02,33.92,33.95,77000.0,21.6109,21.6363,21.5727,21.5918,77000.0
2005-04-14 10:10:00,33.95,33.95,33.76,33.76,75800.0,21.5918,21.5918,21.471,21.471,75800.0
2005-04-14 10:20:00,33.76,33.77,33.62,33.65,69800.0,21.471,21.4773,21.3819,21.401,69800.0
2005-04-14 10:30:00,33.64,33.67,33.52,33.58,114800.0,21.3946,21.4137,21.3183,21.3565,114800.0
2005-04-14 10:40:00,33.58,33.74,33.58,33.74,39600.0,21.3565,21.4582,21.3565,21.4582,39600.0
2005-04-14 10:50:00,33.74,33.79,33.73,33.74,70600.0,21.4582,21.49,21.4519,21.4582,70600.0
2005-04-14 11:00:00,33.74,33.77,33.67,33.77,92400.0,21.4582,21.4773,21.4137,21.4773,92400.0
2005-04-14 11:10:00,33.76,33.84,33.71,33.71,68800.0,21.471,21.5218,21.4392,21.4392,68800.0
2005-04-14 11:20:00,33.71,33.71,33.63,33.65,65400.0,21.4392,21.4392,21.3883,21.401,65400.0
2005-04-14 11:30:00,33.66,33.67,33.6,33.63,54400.0,21.4074,21.4137,21.3692,21.3883,54400.0
2005-04-14 11:40:00,33.63,33.63,33.58,33.59,42400.0,21.3883,21.3883,21.3565,21.3628,42400.0
2005-04-14 11:50:00,33.58,33.59,33.54,33.55,33200.0,21.3565,21.3628,21.331,21.3374,33200.0
2005-04-14 12:00:00,33.55,33.56,33.52,33.56,51400.0,21.3374,21.3438,21.3183,21.3438,51400.0
2005-04-14 12:10:00,33.56,33.59,33.52,33.54,42400.0,21.3438,21.3628,21.3183,21.331,42400.0
2005-04-14 12:20:00,33.54,33.55,33.45,33.49,53600.0,21.331,21.3374,21.2738,21.2992,53600.0
2005-04-14 12:30:00,33.49,33.52,33.47,33.5,39400.0,21.2992,21.3183,21.2865,21.3056,39400.0
2005-04-14 12:40:00,33.5,33.5,33.39,33.39,35400.0,21.3056,21.3056,21.2356,21.2356,35400.0
2005-04-14 12:50:00,33.4,33.4,33.26,33.27,58000.0,21.242,21.242,21.153,21.1593,58000.0
2005-04-14 13:00:00,33.27,33.3,33.22,33.23,106200.0,21.1593,21.1784,21.1275,21.1339,106200.0
2005-04-14 13:10:00,33.23,33.23,33.08,33.09,63800.0,21.1339,21.1339,21.0385,21.0448,63800.0
2005-04-14 13:20:00,33.09,33.15,33.05,33.05,48200.0,21.0448,21.083,21.0194,21.0194,48200.0
2005-04-14 13:30:00,33.06,33.06,33.01,33.04,74400.0,21.0258,21.0258,20.994,21.013,74400.0
2005-04-14 13:40:00,33.04,33.06,32.99,33.01,74800.0,21.013,21.0258,20.9812,20.994,74800.0
2005-04-14 13:50:00,33.0,33.09,32.99,33.06,64200.0,20.9876,21.0448,20.9812,21.0258,64200.0
2005-04-14 14:00:00,33.06,33.22,33.06,33.22,110400.0,21.0258,21.1275,21.0258,21.1275,110400.0
2005-04-14 14:10:00,33.22,33.35,33.22,33.35,80200.0,21.1275,21.2102,21.1275,21.2102,80200.0
2005-04-14 14:20:00,33.35,33.35,33.24,33.31,55800.0,21.2102,21.2102,21.1402,21.1848,55800.0
2005-04-14 14:30:00,33.33,33.33,33.27,33.27,40400.0,21.1975,21.1975,21.1593,21.1593,40400.0
2005-04-14 14:40:00,33.29,33.37,33.28,33.37,42000.0,21.172,21.2229,21.1657,21.2229,42000.0
2005-04-14 14:50:00,33.37,33.39,33.34,33.37,38000.0,21.2229,21.2356,21.2038,21.2229,38000.0
2005-04-14 15:00:00,33.37,33.4,33.34,33.35,84000.0,21.2229,21.242,21.2038,21.2102,84000.0
2005-04-14 15:10:00,33.35,33.42,33.35,33.41,120200.0,21.2102,21.2547,21.2102,21.2484,120200.0
2005-04-14 15:20:00,33.41,33.41,33.36,33.36,40800.0,21.2484,21.2484,21.2166,21.2166,40800.0
2005-04-14 15:30:00,33.36,33.38,33.31,33.33,60400.0,21.2166,21.2293,21.1848,21.1975,60400.0
2005-04-14 15:40:00,33.33,33.34,33.22,33.23,82200.0,21.1975,21.2038,21.1275,21.1339,82200.0
2005-04-14 15:50:00,33.22,33.29,33.22,33.26,77200.0,21.1275,21.172,21.1275,21.153,77200.0
2005-04-15 09:30:00,33.04,33.05,32.7,32.7,172400.0,21.013,21.0194,20.7968,20.7968,172400.0
2005-04-15 09:40:00,32.74,32.92,32.65,32.91,132800.0,20.8222,20.9367,20.765,20.9304,132800.0
2005-04-15 09:50:00,32.91,33.17,32.91,33.05,110800.0,20.9304,21.0957,20.9304,21.0194,110800.0
2005-04-15 10:00:00,33.05,33.23,33.05,33.13,87600.0,21.0194,21.1339,21.0194,21.0703,87600.0
2005-04-15 10:10:00,33.1,33.21,33.1,33.2,91800.0,21.0512,21.1212,21.0512,21.1148,91800.0
2005-04-15 10:20:00,33.21,33.21,33.13,33.15,56400.0,21.1212,21.1212,21.0703,21.083,56400.0
2005-04-15 10:30:00,33.13,33.17,33.01,33.01,120400.0,21.0703,21.0957,20.994,20.994,120400.0
2005-04-15 10:40:00,33.01,33.11,32.99,33.08,52000.0,20.994,21.0576,20.9812,21.0385,52000.0
2005-04-15 10:50:00,33.1,33.24,33.1,33.15,72000.0,21.0512,21.1402,21.0512,21.083,72000.0
2005-04-15 11:00:00,33.15,33.16,33.0,33.07,97800.0,21.083,21.0894,20.9876,21.0321,97800.0
2005-04-15 11:10:00,33.07,33.1,33.04,33.06,49000.0,21.0321,21.0512,21.013,21.0258,49000.0
2005-04-15 11:20:00,33.07,33.08,33.0,33.02,63400.0,21.0321,21.0385,20.9876,21.0003,63400.0
2005-04-15 11:30:00,33.02,33.06,32.98,32.99,87800.0,21.0003,21.0258,20.9749,20.9812,87800.0
2005-04-15 11:40:00,33.02,33.04,32.91,32.96,61000.0,21.0003,21.013,20.9304,20.9622,61000.0
2005-04-15 11:50:00,32.95,32.99,32.91,32.99,43800.0,20.9558,20.9812,20.9304,20.9812,43800.0
2005-04-15 12:00:00,32.99,33.01,32.93,33.01,88000.0,20.9812,20.994,20.9431,20.994,88000.0
2005-04-15 12:10:00,33.02,33.04,32.9,32.92,30400.0,21.0003,21.013,20.924,20.9367,30400.0
2005-04-15 12:20:00,32.88,32.98,32.87,32.94,38400.0,20.9113,20.9749,20.9049,20.9494,38400.0
2005-04-15 12:30:00,32.94,32.99,32.94,32.96,23800.0,20.9494,20.9812,20.9494,20.9622,23800.0
2005-04-15 12:40:00,32.96,32.99,32.85,32.87,47600.0,20.9622,20.9812,20.8922,20.9049,47600.0
2005-04-15 12:50:00,32.86,32.87,32.61,32.63,53800.0,20.8986,20.9049,20.7396,20.7523,53800.0
2005-04-15 13:00:00,32.63,32.75,32.63,32.75,67400.0,20.7523,20.8286,20.7523,20.8286,67400.0
2005-04-15 13:10:00,32.75,32.85,32.65,32.71,117400.0,20.8286,20.8922,20.765,20.8032,117400.0
2005-04-15 13:20:00,32.71,32.83,32.68,32.79,29400.0,20.8032,20.8795,20.7841,20.854,29400.0
2005-04-15 13:30:00,32.79,32.82,32.77,32.8,19600.0,20.854,20.8731,20.8413,20.8604,19600.0
2005-04-15 13:40:00,32.8,32.81,32.71,32.73,25600.0,20.8604,20.8668,20.8032,20.8159,25600.0
2005-04-15 13:50:00,32.73,32.74,32.63,32.63,17400.0,20.8159,20.8222,20.7523,20.7523,17400.0
2005-04-15 14:00:00,32.64,32.69,32.63,32.68,59200.0,20.7587,20.7905,20.7523,20.7841,59200.0
2005-04-15 14:10:00,32.67,32.82,32.66,32.81,32600.0,20.7777,20.8731,20.7714,20.8668,32600.0
2005-04-15 14:20:00,32.8,32.81,32.73,32.75,44400.0,20.8604,20.8668,20.8159,20.8286,44400.0
2005-04-15 14:30:00,32.75,32.75,32.63,32.65,50000.0,20.8286,20.8286,20.7523,20.765,50000.0
2005-04-15 14:40:00,32.65,32.73,32.58,32.7,69200.0,20.765,20.8159,20.7205,20.7968,69200.0
2005-04-15 14:50:00,32.69,32.71,32.59,32.71,49000.0,20.7905,20.8032,20.7269,20.8032,49000.0
2005-04-15 15:00:00,32.72,32.73,32.66,32.66,48400.0,20.8095,20.8159,20.7714,20.7714,48400.0
2005-04-15 15:10:00,32.66,32.67,32.6,32.61,51800.0,20.7714,20.7777,20.7332,20.7396,51800.0
2005-04-15 15:20:00,32.59,32.6,32.54,32.55,48400.0,20.7269,20.7332,20.6951,20.7014,48400.0
2005-04-15 15:30:00,32.55,32.63,32.43,32.52,103200.0,20.7014,20.7523,20.6251,20.6823,103200.0
2005-04-15 15:40:00,32.52,32.52,32.42,32.43,71200.0,20.6823,20.6823,20.6187,20.6251,71200.0
2005-04-15 15:50:00,32.43,32.48,32.39,32.43,119200.0,20.6251,20.6569,20.5997,20.6251,119200.0
2005-04-18 09:30:00,32.48,32.68,32.25,32.25,108400.0,20.6569,20.7841,20.5106,20.5106,108400.0
2005-04-18 09:40:00,32.25,32.33,32.21,32.28,106400.0,20.5106,20.5615,20.4852,20.5297,106400.0
2005-04-18 09:50:00,32.24,32.4,32.15,32.38,85600.0,20.5043,20.606,20.447,20.5933,85600.0
2005-04-18 10:00:00,32.38,32.52,32.38,32.51,93000.0,20.5933,20.6823,20.5933,20.676,93000.0
2005-04-18 10:10:00,32.52,32.62,32.52,32.62,66400.0,20.6823,20.7459,20.6823,20.7459,66400.0
2005-04-18 10:20:00,32.63,32.63,32.51,32.51,141800.0,20.7523,20.7523,20.676,20.676,141800.0
2005-04-18 10:30:00,32.49,32.6,32.48,32.58,128600.0,20.6633,20.7332,20.6569,20.7205,128600.0
2005-04-18 10:40:00,32.58,32.6,32.51,32.55,162200.0,20.7205,20.7332,20.676,20.7014,162200.0
2005-04-18 10:50:00,32.56,32.63,32.56,32.62,212000.0,20.7078,20.7523,20.7078,20.7459,212000.0
2005-04-18 11:00:00,32.63,32.69,32.63,32.67,178200.0,20.7523,20.7905,20.7523,20.7777,178200.0
2005-04-18 11:10:00,32.67,32.68,32.63,32.63,74400.0,20.7777,20.7841,20.7523,20.7523,74400.0
2005-04-18 11:20:00,32.63,32.65,32.6,32.6,72400.0,20.7523,20.765,20.7332,20.7332,72400.0
2005-04-18 11:30:00,32.61,32.64,32.6,32.63,61000.0,20.7396,20.7587,20.7332,20.7523,61000.0
2005-04-18 11:40:00,32.63,32.65,32.61,32.62,174200.0,20.7523,20.765,20.7396,20.7459,174200.0
2005-04-18 11:50:00,32.63,32.66,32.62,32.65,16200.0,20.7523,20.7714,20.7459,20.765,16200.0
2005-04-18 12:00:00,32.65,32.72,32.63,32.71,23000.0,20.765,20.8095,20.7523,20.8032,23000.0
2005-04-18 12:10:00,32.71,32.77,32.69,32.69,24200.0,20.8032,20.8413,20.7905,20.7905,24200.0
2005-04-18 12:20:00,32.69,32.72,32.62,32.72,46200.0,20.7905,20.8095,20.7459,20.8095,46200.0
2005-04-18 12:30:00,32.7,32.82,32.7,32.79,18600.0,20.7968,20.8731,20.7968,20.854,18600.0
2005-04-18 12:40:00,32.79,32.83,32.77,32.78,22400.0,20.854,20.8795,20.8413,20.8477,22400.0
2005-04-18 12:50:00,32.78,32.88,32.77,32.84,73000.0,20.8477,20.9113,20.8413,20.8858,73000.0
2005-04-18 13:00:00,32.85,32.89,32.82,32.82,40000.0,20.8922,20.9176,20.8731,20.8731,40000.0
2005-04-18 13:10:00,32.82,32.83,32.73,32.74,37400.0,20.8731,20.8795,20.8159,20.8222,37400.0
2005-04-18 13:20:00,32.74,32.8,32.69,32.77,39600.0,20.8222,20.8604,20.7905,20.8413,39600.0
2005-04-18 13:30:00,32.79,32.8,32.74,32.75,26600.0,20.854,20.8604,20.8222,20.8286,26600.0
2005-04-18 13:40:00,32.77,32.78,32.73,32.73,17800.0,20.8413,20.8477,20.8159,20.8159,17800.0
2005-04-18 13:50:00,32.73,32.83,32.73,32.81,22800.0,20.8159,20.8795,20.8159,20.8668,22800.0
2005-04-18 14:00:00,32.8,32.88,32.8,32.84,36200.0,20.8604,20.9113,20.8604,20.8858,36200.0
2005-04-18 14:10:00,32.84,32.84,32.74,32.74,26600.0,20.8858,20.8858,20.8222,20.8222,26600.0
2005-04-18 14:20:00,32.74,32.74,32.7,32.7,44800.0,20.8222,20.8222,20.7968,20.7968,44800.0
2005-04-18 14:30:00,32.7,32.73,32.67,32.67,64800.0,20.7968,20.8159,20.7777,20.7777,64800.0
2005-04-18 14:40:00,32.69,32.72,32.65,32.69,51200.0,20.7905,20.8095,20.765,20.7905,51200.0
2005-04-18 14:50:00,32.69,32.74,32.67,32.74,43800.0,20.7905,20.8222,20.7777,20.8222,43800.0
2005-04-18 15:00:00,32.74,32.8,32.74,32.74,92200.0,20.8222,20.8604,20.8222,20.8222,92200.0
2005-04-18 15:10:00,32.74,32.8,32.73,32.77,47000.0,20.8222,20.8604,20.8159,20.8413,47000.0
2005-04-18 15:20:00,32.77,32.8,32.75,32.76,86600.0,20.8413,20.8604,20.8286,20.835,86600.0
2005-04-18 15:30:00,32.75,32.79,32.68,32.69,176800.0,20.8286,20.854,20.7841,20.7905,176800.0
2005-04-18 15:40:00,32.69,32.74,32.69,32.73,138000.0,20.7905,20.8222,20.7905,20.8159,138000.0
2005-04-18 15:50:00,32.73,32.74,32.71,32.71,79200.0,20.8159,20.8222,20.8032,20.8032,79200.0
2005-04-19 09:30:00,32.9,32.98,32.87,32.98,52800.0,20.924,20.9749,20.9049,20.9749,52800.0
2005-04-19 09:40:00,32.98,33.1,32.97,33.07,44800.0,20.9749,21.0512,20.9685,21.0321,44800.0
2005-04-19 09:50:00,33.05,33.15,33.02,33.1,55400.0,21.0194,21.083,21.0003,21.0512,55400.0
2005-04-19 10:00:00,33.1,33.22,33.1,33.21,87200.0,21.0512,21.1275,21.0512,21.1212,87200.0
2005-04-19 10:10:00,33.21,33.23,33.13,33.22,106200.0,21.1212,21.1339,21.0703,21.1275,106200.0
2005-04-19 10:20:00,33.21,33.3,33.2,33.24,110200.0,21.1212,21.1784,21.1148,21.1402,110200.0
2005-04-19 10:30:00,33.24,33.27,33.21,33.21,52000.0,21.1402,21.1593,21.1212,21.1212,52000.0
2005-04-19 10:40:00,33.21,33.22,33.18,33.18,55400.0,21.1212,21.1275,21.1021,21.1021,55400.0
2005-04-19 10:50:00,33.18,33.22,33.18,33.2,38200.0,21.1021,21.1275,21.1021,21.1148,38200.0
2005-04-19 11:00:00,33.21,33.22,33.18,33.21,79600.0,21.1212,21.1275,21.1021,21.1212,79600.0
2005-04-19 11:10:00,33.22,33.27,33.22,33.27,44800.0,21.1275,21.1593,21.1275,21.1593,44800.0
2005-04-19 11:20:00,33.26,33.3,33.24,33.29,44000.0,21.153,21.1784,21.1402,21.172,44000.0
2005-04-19 11:30:00,33.3,33.3,33.27,33.27,46600.0,21.1784,21.1784,21.1593,21.1593,46600.0
2005-04-19 11:40:00,33.27,33.3,33.24,33.26,65000.0,21.1593,21.1784,21.1402,21.153,65000.0
2005-04-19 11:50:00,33.27,33.32,33.27,33.32,34600.0,21.1593,21.1911,21.1593,21.1911,34600.0
2005-04-19 12:00:00,33.31,33.33,33.31,33.31,29000.0,21.1848,21.1975,21.1848,21.1848,29000.0
2005-04-19 12:10:00,33.31,33.35,33.31,33.33,42200.0,21.1848,21.2102,21.1848,21.1975,42200.0
2005-04-19 12:20:00,33.32,33.34,33.27,33.29,61600.0,21.1911,21.2038,21.1593,21.172,61600.0
2005-04-19 12:30:00,33.29,33.3,33.27,33.28,22200.0,21.172,21.1784,21.1593,21.1657,22200.0
2005-04-19 12:40:00,33.27,33.3,33.26,33.29,32200.0,21.1593,21.1784,21.153,21.172,32200.0
2005-04-19 12:50:00,33.29,33.29,33.24,33.24,65200.0,21.172,21.172,21.1402,21.1402,65200.0
2005-04-19 13:00:00,33.24,33.27,33.24,33.25,32200.0,21.1402,21.1593,21.1402,21.1466,32200.0
2005-04-19 13:10:00,33.26,33.26,33.23,33.23,53200.0,21.153,21.153,21.1339,21.1339,53200.0
2005-04-19 13:20:00,33.24,33.25,33.23,33.25,55200.0,21.1402,21.1466,21.1339,21.1466,55200.0
2005-04-19 13:30:00,33.26,33.27,33.23,33.23,31000.0,21.153,21.1593,21.1339,21.1339,31000.0
2005-04-19 13:40:00,33.23,33.31,33.23,33.31,35800.0,21.1339,21.1848,21.1339,21.1848,35800.0
2005-04-19 13:50:00,33.31,33.31,33.27,33.31,31800.0,21.1848,21.1848,21.1593,21.1848,31800.0
2005-04-19 14:00:00,33.31,33.33,33.29,33.31,25800.0,21.1848,21.1975,21.172,21.1848,25800.0
2005-04-19 14:10:00,33.31,33.34,33.31,33.34,24400.0,21.1848,21.2038,21.1848,21.2038,24400.0
2005-04-19 14:20:00,33.34,33.37,33.34,33.37,22200.0,21.2038,21.2229,21.2038,21.2229,22200.0
2005-04-19 14:30:00,33.36,33.37,33.32,33.34,42800.0,21.2166,21.2229,21.1911,21.2038,42800.0
2005-04-19 14:40:00,33.34,33.38,33.34,33.38,17600.0,21.2038,21.2293,21.2038,21.2293,17600.0
2005-04-19 14:50:00,33.38,33.41,33.37,33.4,18600.0,21.2293,21.2484,21.2229,21.242,18600.0
2005-04-19 15:00:00,33.4,33.41,33.34,33.34,38200.0,21.242,21.2484,21.2038,21.2038,38200.0
2005-04-19 15:10:00,33.34,33.35,33.32,33.34,36600.0,21.2038,21.2102,21.1911,21.2038,36600.0
2005-04-19 15:20:00,33.33,33.4,33.31,33.34,46400.0,21.1975,21.242,21.1848,21.2038,46400.0
2005-04-19 15:30:00,33.34,33.38,33.33,33.33,38600.0,21.2038,21.2293,21.1975,21.1975,38600.0
2005-04-19 15:40:00,33.33,33.35,33.31,33.34,43600.0,21.1975,21.2102,21.1848,21.2038,43600.0
2005-04-19 15:50:00,33.34,33.36,33.3,33.33,62400.0,21.2038,21.2166,21.1784,21.1975,62400.0
2005-04-20 09:30:00,33.37,33.44,33.35,33.4,37400.0,21.2229,21.2674,21.2102,21.242,37400.0
2005-04-20 09:40:00,33.38,33.51,33.37,33.5,99200.0,21.2293,21.312,21.2229,21.3056,99200.0
2005-04-20 09:50:00,33.5,33.54,33.4,33.41,111200.0,21.3056,21.331,21.242,21.2484,111200.0
2005-04-20 10:00:00,33.4,33.48,33.35,33.37,72600.0,21.242,21.2929,21.2102,21.2229,72600.0
2005-04-20 10:10:00,33.37,33.38,33.35,33.37,240000.0,21.2229,21.2293,21.2102,21.2229,240000.0
2005-04-20 10:20:00,33.37,33.37,33.32,33.35,82800.0,21.2229,21.2229,21.1911,21.2102,82800.0
2005-04-20 10:30:00,33.36,33.36,33.32,33.32,74800.0,21.2166,21.2166,21.1911,21.1911,74800.0
2005-04-20 10:40:00,33.32,33.33,33.27,33.3,76600.0,21.1911,21.1975,21.1593,21.1784,76600.0
2005-04-20 10:50:00,33.3,33.35,33.29,33.35,83600.0,21.1784,21.2102,21.172,21.2102,83600.0
2005-04-20 11:00:00,33.37,33.48,33.37,33.45,97600.0,21.2229,21.2929,21.2229,21.2738,97600.0
2005-04-20 11:10:00,33.44,33.44,33.4,33.4,23800.0,21.2674,21.2674,21.242,21.242,23800.0
2005-04-20 11:20:00,33.4,33.43,33.36,33.37,61400.0,21.242,21.2611,21.2166,21.2229,61400.0
2005-04-20 11:30:00,33.36,33.4,33.35,33.39,41200.0,21.2166,21.242,21.2102,21.2356,41200.0
2005-04-20 11:40:00,33.39,33.41,33.38,33.41,66800.0,21.2356,21.2484,21.2293,21.2484,66800.0
2005-04-20 11:50:00,33.41,33.43,33.41,33.41,45600.0,21.2484,21.2611,21.2484,21.2484,45600.0
2005-04-20 12:00:00,33.41,33.41,33.34,33.34,39800.0,21.2484,21.2484,21.2038,21.2038,39800.0
2005-04-20 12:10:00,33.34,33.34,33.3,33.3,18400.0,21.2038,21.2038,21.1784,21.1784,18400.0
2005-04-20 12:20:00,33.29,33.29,33.26,33.27,24000.0,21.172,21.172,21.153,21.1593,24000.0
2005-04-20 12:30:00,33.27,33.3,33.19,33.19,62400.0,21.1593,21.1784,21.1084,21.1084,62400.0
2005-04-20 12:40:00,33.2,33.24,33.2,33.2,29400.0,21.1148,21.1402,21.1148,21.1148,29400.0
2005-04-20 12:50:00,33.2,33.21,33.13,33.15,171200.0,21.1148,21.1212,21.0703,21.083,171200.0
2005-04-20 13:00:00,33.15,33.18,33.09,33.18,104600.0,21.083,21.1021,21.0448,21.1021,104600.0
2005-04-20 13:10:00,33.17,33.17,33.11,33.13,35400.0,21.0957,21.0957,21.0576,21.0703,35400.0
2005-04-20 13:20:00,33.13,33.19,33.13,33.17,170400.0,21.0703,21.1084,21.0703,21.0957,170400.0
2005-04-20 13:30:00,33.18,33.18,33.1,33.15,217400.0,21.1021,21.1021,21.0512,21.083,217400.0
2005-04-20 13:40:00,33.15,33.2,33.15,33.18,53000.0,21.083,21.1148,21.083,21.1021,53000.0
2005-04-20 13:50:00,33.16,33.24,33.16,33.24,39200.0,21.0894,21.1402,21.0894,21.1402,39200.0
2005-04-20 14:00:00,33.24,33.24,33.09,33.12,113800.0,21.1402,21.1402,21.0448,21.0639,113800.0
2005-04-20 14:10:00,33.12,33.18,33.11,33.13,32200.0,21.0639,21.1021,21.0576,21.0703,32200.0
2005-04-20 14:20:00,33.13,33.16,33.13,33.13,31200.0,21.0703,21.0894,21.0703,21.0703,31200.0
2005-04-20 14:30:00,33.13,33.15,33.1,33.13,71400.0,21.0703,21.083,21.0512,21.0703,71400.0
2005-04-20 14:40:00,33.14,33.16,33.13,33.14,34800.0,21.0766,21.0894,21.0703,21.0766,34800.0
2005-04-20 14:50:00,33.13,33.24,33.13,33.23,31800.0,21.0703,21.1402,21.0703,21.1339,31800.0
2005-04-20 15:00:00,33.23,33.24,33.14,33.16,55000.0,21.1339,21.1402,21.0766,21.0894,55000.0
2005-04-20 15:10:00,33.13,33.15,33.01,33.02,41600.0,21.0703,21.083,20.994,21.0003,41600.0
2005-04-20 15:20:00,33.02,33.07,32.99,33.06,48200.0,21.0003,21.0321,20.9812,21.0258,48200.0
2005-04-20 15:30:00,33.06,33.06,32.93,32.93,74600.0,21.0258,21.0258,20.9431,20.9431,74600.0
2005-04-20 15:40:00,32.93,32.94,32.84,32.94,96200.0,20.9431,20.9494,20.8858,20.9494,96200.0
2005-04-20 15:50:00,32.94,32.94,32.86,32.9,89200.0,20.9494,20.9494,20.8986,20.924,89200.0
2005-04-21 09:30:00,33.38,33.47,33.35,33.44,34600.0,21.2293,21.2865,21.2102,21.2674,34600.0
2005-04-21 09:40:00,33.44,33.7,33.44,33.45,134600.0,21.2674,21.4328,21.2674,21.2738,134600.0
2005-04-21 09:50:00,33.46,33.46,33.4,33.4,42600.0,21.2802,21.2802,21.242,21.242,42600.0
2005-04-21 10:00:00,33.4,33.4,33.28,33.29,41400.0,21.242,21.242,21.1657,21.172,41400.0
2005-04-21 10:10:00,33.29,33.32,33.21,33.21,33000.0,21.172,21.1911,21.1212,21.1212,33000.0
2005-04-21 10:20:00,33.21,33.24,33.17,33.17,40000.0,21.1212,21.1402,21.0957,21.0957,40000.0
2005-04-21 10:30:00,33.19,33.24,33.18,33.22,48200.0,21.1084,21.1402,21.1021,21.1275,48200.0
2005-04-21 10:40:00,33.22,33.22,33.1,33.1,37000.0,21.1275,21.1275,21.0512,21.0512,37000.0
2005-04-21 10:50:00,33.1,33.24,33.1,33.24,20400.0,21.0512,21.1402,21.0512,21.1402,20400.0
2005-04-21 11:00:00,33.25,33.27,33.1,33.1,21600.0,21.1466,21.1593,21.0512,21.0512,21600.0
2005-04-21 11:10:00,33.08,33.19,33.02,33.03,30800.0,21.0385,21.1084,21.0003,21.0067,30800.0
2005-04-21 11:20:00,33.03,33.04,32.96,32.99,30600.0,21.0067,21.013,20.9622,20.9812,30600.0
2005-04-21 11:30:00,32.99,33.07,32.97,33.07,37000.0,20.9812,21.0321,20.9685,21.0321,37000.0
2005-04-21 11:40:00,33.04,33.19,33.02,33.19,48000.0,21.013,21.1084,21.0003,21.1084,48000.0
2005-04-21 11:50:00,33.2,33.22,33.15,33.17,33400.0,21.1148,21.1275,21.083,21.0957,33400.0
2005-04-21 12:00:00,33.17,33.3,33.17,33.24,140400.0,21.0957,21.1784,21.0957,21.1402,140400.0
2005-04-21 12:10:00,33.24,33.33,33.22,33.27,91400.0,21.1402,21.1975,21.1275,21.1593,91400.0
2005-04-21 12:20:00,33.27,33.41,33.27,33.35,50800.0,21.1593,21.2484,21.1593,21.2102,50800.0
2005-04-21 12:30:00,33.35,33.35,33.3,33.3,25000.0,21.2102,21.2102,21.1784,21.1784,25000.0
2005-04-21 12:40:00,33.3,33.33,33.26,33.27,37800.0,21.1784,21.1975,21.153,21.1593,37800.0
2005-04-21 12:50:00,33.3,33.3,33.2,33.22,12400.0,21.1784,21.1784,21.1148,21.1275,12400.0
2005-04-21 13:00:00,33.22,33.29,33.22,33.29,40400.0,21.1275,21.172,21.1275,21.172,40400.0
2005-04-21 13:10:00,33.29,33.38,33.29,33.38,20600.0,21.172,21.2293,21.172,21.2293,20600.0
2005-04-21 13:20:00,33.37,33.4,33.35,33.4,27000.0,21.2229,21.242,21.2102,21.242,27000.0
2005-04-21 13:30:00,33.4,33.45,33.39,33.42,45000.0,21.242,21.2738,21.2356,21.2547,45000.0
2005-04-21 13:40:00,33.45,33.62,33.45,33.58,58200.0,21.2738,21.3819,21.2738,21.3565,58200.0
2005-04-21 13:50:00,33.59,33.6,33.51,33.54,36400.0,21.3628,21.3692,21.312,21.331,36400.0
2005-04-21 14:00:00,33.54,33.56,33.47,33.53,33400.0,21.331,21.3438,21.2865,21.3247,33400.0
2005-04-21 14:10:00,33.54,33.66,33.53,33.65,49400.0,21.331,21.4074,21.3247,21.401,49400.0
2005-04-21 14:20:00,33.66,33.75,33.65,33.72,50400.0,21.4074,21.4646,21.401,21.4455,50400.0
2005-04-21 14:30:00,33.72,33.72,33.62,33.66,43600.0,21.4455,21.4455,21.3819,21.4074,43600.0
2005-04-21 14:40:00,33.66,33.7,33.63,33.67,29400.0,21.4074,21.4328,21.3883,21.4137,29400.0
2005-04-21 14:50:00,33.68,33.7,33.67,33.68,43200.0,21.4201,21.4328,21.4137,21.4201,43200.0
2005-04-21 15:00:00,33.68,33.69,33.61,33.67,45600.0,21.4201,21.4264,21.3756,21.4137,45600.0
2005-04-21 15:10:00,33.67,33.69,33.65,33.69,33400.0,21.4137,21.4264,21.401,21.4264,33400.0
2005-04-21 15:20:00,33.7,33.72,33.65,33.72,56600.0,21.4328,21.4455,21.401,21.4455,56600.0
2005-04-21 15:30:00,33.72,33.79,33.72,33.73,68200.0,21.4455,21.49,21.4455,21.4519,68200.0
2005-04-21 15:40:00,33.73,33.75,33.72,33.72,34600.0,21.4519,21.4646,21.4455,21.4455,34600.0
2005-04-21 15:50:00,33.72,33.73,33.68,33.73,76400.0,21.4455,21.4519,21.4201,21.4519,76400.0
2005-04-22 09:30:00,34.5,34.5,34.14,34.14,137400.0,21.9416,21.9416,21.7126,21.7126,137400.0
2005-04-22 09:40:00,34.13,34.17,33.98,33.99,110000.0,21.7063,21.7317,21.6109,21.6172,110000.0
2005-04-22 09:50:00,33.96,34.0,33.8,33.87,84800.0,21.5982,21.6236,21.4964,21.5409,84800.0
2005-04-22 10:00:00,33.85,33.85,33.58,33.82,76800.0,21.5282,21.5282,21.3565,21.5091,76800.0
2005-04-22 10:10:00,33.81,33.98,33.8,33.95,61800.0,21.5028,21.6109,21.4964,21.5918,61800.0
2005-04-22 10:20:00,33.94,33.94,33.83,33.87,51200.0,21.5854,21.5854,21.5155,21.5409,51200.0
2005-04-22 10:30:00,33.87,33.99,33.87,33.98,45000.0,21.5409,21.6172,21.5409,21.6109,45000.0
2005-04-22 10:40:00,33.98,33.98,33.87,33.95,54800.0,21.6109,21.6109,21.5409,21.5918,54800.0
2005-04-22 10:50:00,33.95,33.96,33.88,33.96,40200.0,21.5918,21.5982,21.5473,21.5982,40200.0
2005-04-22 11:00:00,33.97,34.02,33.97,34.01,36800.0,21.6045,21.6363,21.6045,21.63,36800.0
2005-04-22 11:10:00,34.01,34.1,34.01,34.09,54200.0,21.63,21.6872,21.63,21.6808,54200.0
2005-04-22 11:20:00,34.09,34.12,34.08,34.08,21800.0,21.6808,21.6999,21.6745,21.6745,21800.0
2005-04-22 11:30:00,34.08,34.09,34.02,34.02,32400.0,21.6745,21.6808,21.6363,21.6363,32400.0
2005-04-22 11:40:00,34.02,34.04,33.99,33.99,53200.0,21.6363,21.649,21.6172,21.6172,53200.0
2005-04-22 11:50:00,33.99,34.03,33.99,33.99,40600.0,21.6172,21.6427,21.6172,21.6172,40600.0
2005-04-22 12:00:00,33.99,34.0,33.91,33.94,28600.0,21.6172,21.6236,21.5664,21.5854,28600.0
2005-04-22 12:10:00,33.93,33.95,33.91,33.94,26000.0,21.5791,21.5918,21.5664,21.5854,26000.0
2005-04-22 12:20:00,33.95,33.99,33.94,33.94,15600.0,21.5918,21.6172,21.5854,21.5854,15600.0
2005-04-22 12:30:00,33.94,33.96,33.88,33.93,26800.0,21.5854,21.5982,21.5473,21.5791,26800.0
2005-04-22 12:40:00,33.91,34.02,33.91,34.01,32400.0,21.5664,21.6363,21.5664,21.63,32400.0
2005-04-22 12:50:00,34.01,34.05,34.0,34.05,9600.0,21.63,21.6554,21.6236,21.6554,9600.0
2005-04-22 13:00:00,34.05,34.05,33.99,33.99,29400.0,21.6554,21.6554,21.6172,21.6172,29400.0
2005-04-22 13:10:00,33.99,34.02,33.94,34.02,22200.0,21.6172,21.6363,21.5854,21.6363,22200.0
2005-04-22 13:20:00,34.02,34.08,34.02,34.06,27000.0,21.6363,21.6745,21.6363,21.6618,27000.0
2005-04-22 13:30:00,34.06,34.08,34.01,34.06,15200.0,21.6618,21.6745,21.63,21.6618,15200.0
2005-04-22 13:40:00,34.06,34.1,34.02,34.02,31400.0,21.6618,21.6872,21.6363,21.6363,31400.0
2005-04-22 13:50:00,34.02,34.1,34.02,34.1,26800.0,21.6363,21.6872,21.6363,21.6872,26800.0
2005-04-22 14:00:00,34.08,34.08,34.01,34.05,32600.0,21.6745,21.6745,21.63,21.6554,32600.0
2005-04-22 14:10:00,34.04,34.04,34.0,34.0,77600.0,21.649,21.649,21.6236,21.6236,77600.0
2005-04-22 14:20:00,33.99,34.01,33.9,34.0,53600.0,21.6172,21.63,21.56,21.6236,53600.0
2005-04-22 14:30:00,34.01,34.02,33.91,33.91,56600.0,21.63,21.6363,21.5664,21.5664,56600.0
2005-04-22 14:40:00,33.91,33.91,33.74,33.74,67800.0,21.5664,21.5664,21.4582,21.4582,67800.0
2005-04-22 14:50:00,33.74,33.87,33.73,33.81,41400.0,21.4582,21.5409,21.4519,21.5028,41400.0
2005-04-22 15:00:00,33.8,33.85,33.77,33.78,43000.0,21.4964,21.5282,21.4773,21.4837,43000.0
2005-04-22 15:10:00,33.77,33.77,33.63,33.69,74800.0,21.4773,21.4773,21.3883,21.4264,74800.0
2005-04-22 15:20:00,33.68,33.69,33.45,33.47,70200.0,21.4201,21.4264,21.2738,21.2865,70200.0
2005-04-22 15:30:00,33.46,33.63,33.44,33.62,97200.0,21.2802,21.3883,21.2674,21.3819,97200.0
2005-04-22 15:40:00,33.62,33.68,33.58,33.59,86400.0,21.3819,21.4201,21.3565,21.3628,86400.0
2005-04-22 15:50:00,33.59,33.85,33.59,33.82,190000.0,21.3628,21.5282,21.3628,21.5091,190000.0
2005-04-25 09:30:00,33.9,33.97,33.85,33.94,62600.0,21.56,21.6045,21.5282,21.5854,62600.0
2005-04-25 09:40:00,33.94,33.94,33.88,33.93,64600.0,21.5854,21.5854,21.5473,21.5791,64600.0
2005-04-25 09:50:00,33.94,34.02,33.94,34.01,39400.0,21.5854,21.6363,21.5854,21.63,39400.0
2005-04-25 10:00:00,34.0,34.12,33.95,34.12,54200.0,21.6236,21.6999,21.5918,21.6999,54200.0
2005-04-25 10:10:00,34.12,34.26,34.12,34.25,125200.0,21.6999,21.789,21.6999,21.7826,125200.0
2005-04-25 10:20:00,34.26,34.35,34.25,34.35,49400.0,21.789,21.8462,21.7826,21.8462,49400.0
2005-04-25 10:30:00,34.34,34.34,34.29,34.33,66400.0,21.8398,21.8398,21.808,21.8335,66400.0
2005-04-25 10:40:00,34.33,34.41,34.33,34.38,65800.0,21.8335,21.8843,21.8335,21.8653,65800.0
2005-04-25 10:50:00,34.38,34.49,34.35,34.45,63400.0,21.8653,21.9352,21.8462,21.9098,63400.0
2005-04-25 11:00:00,34.46,34.46,34.41,34.43,22400.0,21.9161,21.9161,21.8843,21.8971,22400.0
2005-04-25 11:10:00,34.43,34.44,34.37,34.38,67200.0,21.8971,21.9034,21.8589,21.8653,67200.0
2005-04-25 11:20:00,34.38,34.42,34.37,34.42,20200.0,21.8653,21.8907,21.8589,21.8907,20200.0
2005-04-25 11:30:00,34.38,34.55,34.38,34.53,38400.0,21.8653,21.9734,21.8653,21.9607,38400.0
2005-04-25 11:40:00,34.51,34.55,34.49,34.5,43000.0,21.9479,21.9734,21.9352,21.9416,43000.0
2005-04-25 11:50:00,34.51,34.51,34.47,34.48,47800.0,21.9479,21.9479,21.9225,21.9289,47800.0
2005-04-25 12:00:00,34.48,34.48,34.38,34.39,102800.0,21.9289,21.9289,21.8653,21.8716,102800.0
2005-04-25 12:10:00,34.39,34.39,34.27,34.3,36800.0,21.8716,21.8716,21.7953,21.8144,36800.0
2005-04-25 12:20:00,34.3,34.33,34.27,34.32,27200.0,21.8144,21.8335,21.7953,21.8271,27200.0
2005-04-25 12:30:00,34.31,34.35,34.31,34.35,15000.0,21.8208,21.8462,21.8208,21.8462,15000.0
2005-04-25 12:40:00,34.35,34.35,34.31,34.33,25600.0,21.8462,21.8462,21.8208,21.8335,25600.0
2005-04-25 12:50:00,34.33,34.35,34.33,34.33,15800.0,21.8335,21.8462,21.8335,21.8335,15800.0
2005-04-25 13:00:00,34.33,34.33,34.26,34.31,15800.0,21.8335,21.8335,21.789,21.8208,15800.0
2005-04-25 13:10:00,34.31,34.31,34.28,34.3,19200.0,21.8208,21.8208,21.8017,21.8144,19200.0
2005-04-25 13:20:00,34.29,34.29,34.25,34.28,17000.0,21.808,21.808,21.7826,21.8017,17000.0
2005-04-25 13:30:00,34.28,34.35,34.28,34.34,28600.0,21.8017,21.8462,21.8017,21.8398,28600.0
2005-04-25 13:40:00,34.31,34.31,34.23,34.24,19800.0,21.8208,21.8208,21.7699,21.7762,19800.0
2005-04-25 13:50:00,34.24,34.25,34.23,34.23,20000.0,21.7762,21.7826,21.7699,21.7699,20000.0
2005-04-25 14:00:00,34.23,34.23,34.22,34.23,28000.0,21.7699,21.7699,21.7635,21.7699,28000.0
2005-04-25 14:10:00,34.23,34.29,34.23,34.26,40000.0,21.7699,21.808,21.7699,21.789,40000.0
2005-04-25 14:20:00,34.26,34.32,34.22,34.32,21600.0,21.789,21.8271,21.7635,21.8271,21600.0
2005-04-25 14:30:00,34.3,34.3,34.27,34.29,22200.0,21.8144,21.8144,21.7953,21.808,22200.0
2005-04-25 14:40:00,34.3,34.31,34.21,34.23,30000.0,21.8144,21.8208,21.7572,21.7699,30000.0
2005-04-25 14:50:00,34.23,34.23,34.18,34.18,32400.0,21.7699,21.7699,21.7381,21.7381,32400.0
2005-04-25 15:00:00,34.16,34.16,34.07,34.07,44800.0,21.7254,21.7254,21.6681,21.6681,44800.0
2005-04-25 15:10:00,34.07,34.08,34.02,34.05,59800.0,21.6681,21.6745,21.6363,21.6554,59800.0
2005-04-25 15:20:00,34.05,34.09,34.05,34.09,29800.0,21.6554,21.6808,21.6554,21.6808,29800.0
2005-04-25 15:30:00,34.09,34.16,34.08,34.13,29600.0,21.6808,21.7254,21.6745,21.7063,29600.0
2005-04-25 15:40:00,34.13,34.17,34.13,34.16,44600.0,21.7063,21.7317,21.7063,21.7254,44600.0
2005-04-25 15:50:00,34.18,34.24,34.15,34.19,59600.0,21.7381,21.7762,21.719,21.7444,59600.0
2005-04-26 09:30:00,34.0,34.0,33.88,33.88,80800.0,21.6236,21.6236,21.5473,21.5473,80800.0
2005-04-26 09:40:00,33.89,33.9,33.77,33.8,73600.0,21.5536,21.56,21.4773,21.4964,73600.0
2005-04-26 09:50:00,33.81,33.9,33.79,33.83,42400.0,21.5028,21.56,21.49,21.5155,42400.0
2005-04-26 10:00:00,33.83,33.87,33.78,33.87,79400.0,21.5155,21.5409,21.4837,21.5409,79400.0
2005-04-26 10:10:00,33.84,33.99,33.84,33.95,54200.0,21.5218,21.6172,21.5218,21.5918,54200.0
2005-04-26 10:20:00,33.94,33.99,33.93,33.93,48400.0,21.5854,21.6172,21.5791,21.5791,48400.0
2005-04-26 10:30:00,33.93,34.02,33.89,34.02,59200.0,21.5791,21.6363,21.5536,21.6363,59200.0
2005-04-26 10:40:00,34.02,34.04,33.98,34.04,71200.0,21.6363,21.649,21.6109,21.649,71200.0
2005-04-26 10:50:00,34.03,34.08,34.02,34.06,128400.0,21.6427,21.6745,21.6363,21.6618,128400.0
2005-04-26 11:00:00,34.06,34.06,34.0,34.04,77800.0,21.6618,21.6618,21.6236,21.649,77800.0
2005-04-26 11:10:00,34.03,34.06,33.99,33.99,74200.0,21.6427,21.6618,21.6172,21.6172,74200.0
2005-04-26 11:20:00,33.98,33.99,33.9,33.99,45400.0,21.6109,21.6172,21.56,21.6172,45400.0
2005-04-26 11:30:00,33.99,33.99,33.92,33.95,57200.0,21.6172,21.6172,21.5727,21.5918,57200.0
2005-04-26 11:40:00,33.95,33.99,33.93,33.96,24400.0,21.5918,21.6172,21.5791,21.5982,24400.0
2005-04-26 11:50:00,33.96,33.96,33.91,33.91,24600.0,21.5982,21.5982,21.5664,21.5664,24600.0
2005-04-26 12:00:00,33.92,33.96,33.88,33.95,35400.0,21.5727,21.5982,21.5473,21.5918,35400.0
2005-04-26 12:10:00,33.95,33.97,33.92,33.96,38200.0,21.5918,21.6045,21.5727,21.5982,38200.0
2005-04-26 12:20:00,33.97,33.97,33.93,33.94,17800.0,21.6045,21.6045,21.5791,21.5854,17800.0
2005-04-26 12:30:00,33.94,33.94,33.91,33.92,22200.0,21.5854,21.5854,21.5664,21.5727,22200.0
2005-04-26 12:40:00,33.92,33.92,33.88,33.88,18800.0,21.5727,21.5727,21.5473,21.5473,18800.0
2005-04-26 12:50:00,33.88,33.9,33.84,33.84,32200.0,21.5473,21.56,21.5218,21.5218,32200.0
2005-04-26 13:00:00,33.84,33.85,33.78,33.78,32600.0,21.5218,21.5282,21.4837,21.4837,32600.0
2005-04-26 13:10:00,33.78,33.85,33.76,33.85,27800.0,21.4837,21.5282,21.471,21.5282,27800.0
2005-04-26 13:20:00,33.85,33.85,33.68,33.68,45200.0,21.5282,21.5282,21.4201,21.4201,45200.0
2005-04-26 13:30:00,33.69,33.79,33.68,33.76,54000.0,21.4264,21.49,21.4201,21.471,54000.0
2005-04-26 13:40:00,33.76,33.79,33.72,33.79,34400.0,21.471,21.49,21.4455,21.49,34400.0
2005-04-26 13:50:00,33.79,33.83,33.77,33.8,22200.0,21.49,21.5155,21.4773,21.4964,22200.0
2005-04-26 14:00:00,33.8,33.8,33.66,33.66,44200.0,21.4964,21.4964,21.4074,21.4074,44200.0
2005-04-26 14:10:00,33.66,33.68,33.62,33.63,38200.0,21.4074,21.4201,21.3819,21.3883,38200.0
2005-04-26 14:20:00,33.63,33.63,33.58,33.58,25000.0,21.3883,21.3883,21.3565,21.3565,25000.0
2005-04-26 14:30:00,33.6,33.61,33.56,33.59,88000.0,21.3692,21.3756,21.3438,21.3628,88000.0
2005-04-26 14:40:00,33.6,33.63,33.55,33.58,42200.0,21.3692,21.3883,21.3374,21.3565,42200.0
2005-04-26 14:50:00,33.56,33.56,33.52,33.52,31000.0,21.3438,21.3438,21.3183,21.3183,31000.0
2005-04-26 15:00:00,33.52,33.56,33.51,33.54,61800.0,21.3183,21.3438,21.312,21.331,61800.0
2005-04-26 15:10:00,33.54,33.56,33.52,33.52,47800.0,21.331,21.3438,21.3183,21.3183,47800.0
2005-04-26 15:20:00,33.52,33.6,33.5,33.58,107200.0,21.3183,21.3692,21.3056,21.3565,107200.0
2005-04-26 15:30:00,33.58,33.58,33.52,33.56,33600.0,21.3565,21.3565,21.3183,21.3438,33600.0
2005-04-26 15:40:00,33.56,33.56,33.42,33.43,208800.0,21.3438,21.3438,21.2547,21.2611,208800.0
2005-04-26 15:50:00,33.43,33.43,33.24,33.25,234200.0,21.2611,21.2611,21.1402,21.1466,234200.0
2005-04-27 09:30:00,33.24,33.35,33.1,33.1,78800.0,21.1402,21.2102,21.0512,21.0512,78800.0
2005-04-27 09:40:00,33.1,33.12,33.0,33.02,46400.0,21.0512,21.0639,20.9876,21.0003,46400.0
2005-04-27 09:50:00,32.97,33.02,32.88,32.91,44400.0,20.9685,21.0003,20.9113,20.9304,44400.0
2005-04-27 10:00:00,32.9,32.9,32.84,32.85,33800.0,20.924,20.924,20.8858,20.8922,33800.0
2005-04-27 10:10:00,32.85,32.87,32.83,32.83,32400.0,20.8922,20.9049,20.8795,20.8795,32400.0
2005-04-27 10:20:00,32.84,32.85,32.81,32.84,41400.0,20.8858,20.8922,20.8668,20.8858,41400.0
2005-04-27 10:30:00,32.84,33.07,32.84,32.95,46000.0,20.8858,21.0321,20.8858,20.9558,46000.0
2005-04-27 10:40:00,32.93,32.93,32.85,32.92,60000.0,20.9431,20.9431,20.8922,20.9367,60000.0
2005-04-27 10:50:00,32.9,32.96,32.88,32.94,81600.0,20.924,20.9622,20.9113,20.9494,81600.0
2005-04-27 11:00:00,32.94,32.94,32.9,32.91,96000.0,20.9494,20.9494,20.924,20.9304,96000.0
2005-04-27 11:10:00,32.89,32.93,32.88,32.92,104400.0,20.9176,20.9431,20.9113,20.9367,104400.0
2005-04-27 11:20:00,32.92,33.04,32.9,32.98,130800.0,20.9367,21.013,20.924,20.9749,130800.0
2005-04-27 11:30:00,32.98,32.99,32.94,32.98,85800.0,20.9749,20.9812,20.9494,20.9749,85800.0
2005-04-27 11:40:00,32.97,32.99,32.94,32.94,43800.0,20.9685,20.9812,20.9494,20.9494,43800.0
2005-04-27 11:50:00,32.94,33.0,32.94,32.99,39600.0,20.9494,20.9876,20.9494,20.9812,39600.0
2005-04-27 12:00:00,32.99,33.08,32.99,33.04,104600.0,20.9812,21.0385,20.9812,21.013,104600.0
2005-04-27 12:10:00,33.04,33.05,32.98,33.01,53600.0,21.013,21.0194,20.9749,20.994,53600.0
2005-04-27 12:20:00,33.0,33.01,32.92,32.96,50400.0,20.9876,20.994,20.9367,20.9622,50400.0
2005-04-27 12:30:00,32.95,32.95,32.94,32.95,28200.0,20.9558,20.9558,20.9494,20.9558,28200.0
2005-04-27 12:40:00,32.95,32.99,32.91,32.91,52800.0,20.9558,20.9812,20.9304,20.9304,52800.0
2005-04-27 12:50:00,32.93,32.95,32.91,32.95,18200.0,20.9431,20.9558,20.9304,20.9558,18200.0
2005-04-27 13:00:00,32.95,32.95,32.94,32.95,84800.0,20.9558,20.9558,20.9494,20.9558,84800.0
2005-04-27 13:10:00,32.95,33.08,32.95,33.06,70000.0,20.9558,21.0385,20.9558,21.0258,70000.0
2005-04-27 13:20:00,33.06,33.06,32.97,32.97,15000.0,21.0258,21.0258,20.9685,20.9685,15000.0
2005-04-27 13:30:00,32.97,33.04,32.97,33.03,234600.0,20.9685,21.013,20.9685,21.0067,234600.0
2005-04-27 13:40:00,33.04,33.07,33.02,33.06,25200.0,21.013,21.0321,21.0003,21.0258,25200.0
2005-04-27 13:50:00,33.08,33.15,33.03,33.15,23400.0,21.0385,21.083,21.0067,21.083,23400.0
2005-04-27 14:00:00,33.13,33.17,33.1,33.1,30000.0,21.0703,21.0957,21.0512,21.0512,30000.0
2005-04-27 14:10:00,33.1,33.14,33.06,33.14,25800.0,21.0512,21.0766,21.0258,21.0766,25800.0
2005-04-27 14:20:00,33.14,33.21,33.13,33.19,27600.0,21.0766,21.1212,21.0703,21.1084,27600.0
2005-04-27 14:30:00,33.19,33.21,33.15,33.15,44600.0,21.1084,21.1212,21.083,21.083,44600.0
2005-04-27 14:40:00,33.14,33.14,33.08,33.12,34600.0,21.0766,21.0766,21.0385,21.0639,34600.0
2005-04-27 14:50:00,33.1,33.2,33.1,33.18,58800.0,21.0512,21.1148,21.0512,21.1021,58800.0
2005-04-27 15:00:00,33.18,33.2,33.16,33.16,85000.0,21.1021,21.1148,21.0894,21.0894,85000.0
2005-04-27 15:10:00,33.16,33.19,33.13,33.19,33000.0,21.0894,21.1084,21.0703,21.1084,33000.0
2005-04-27 15:20:00,33.19,33.22,33.15,33.22,70200.0,21.1084,21.1275,21.083,21.1275,70200.0
2005-04-27 15:30:00,33.22,33.23,33.18,33.18,133800.0,21.1275,21.1339,21.1021,21.1021,133800.0
2005-04-27 15:40:00,33.18,33.21,33.17,33.2,134600.0,21.1021,21.1212,21.0957,21.1148,134600.0
2005-04-27 15:50:00,33.19,33.19,33.12,33.18,76000.0,21.1084,21.1084,21.0639,21.1021,76000.0
2005-04-28 09:30:00,33.26,33.52,33.26,33.52,80400.0,21.153,21.3183,21.153,21.3183,80400.0
2005-04-28 09:40:00,33.55,33.55,33.27,33.28,224200.0,21.3374,21.3374,21.1593,21.1657,224200.0
2005-04-28 09:50:00,33.28,33.28,33.2,33.24,87800.0,21.1657,21.1657,21.1148,21.1402,87800.0
2005-04-28 10:00:00,33.24,33.3,33.21,33.26,86000.0,21.1402,21.1784,21.1212,21.153,86000.0
2005-04-28 10:10:00,33.26,33.33,33.24,33.28,105400.0,21.153,21.1975,21.1402,21.1657,105400.0
2005-04-28 10:20:00,33.28,33.4,33.28,33.37,90200.0,21.1657,21.242,21.1657,21.2229,90200.0
2005-04-28 10:30:00,33.37,33.45,33.27,33.27,95800.0,21.2229,21.2738,21.1593,21.1593,95800.0
2005-04-28 10:40:00,33.27,33.27,33.16,33.17,43800.0,21.1593,21.1593,21.0894,21.0957,43800.0
2005-04-28 10:50:00,33.17,33.22,33.12,33.18,55600.0,21.0957,21.1275,21.0639,21.1021,55600.0
2005-04-28 11:00:00,33.16,33.24,33.16,33.17,17200.0,21.0894,21.1402,21.0894,21.0957,17200.0
2005-04-28 11:10:00,33.17,33.21,33.15,33.21,28600.0,21.0957,21.1212,21.083,21.1212,28600.0
2005-04-28 11:20:00,33.24,33.24,33.16,33.16,29200.0,21.1402,21.1402,21.0894,21.0894,29200.0
2005-04-28 11:30:00,33.15,33.16,33.05,33.08,58000.0,21.083,21.0894,21.0194,21.0385,58000.0
2005-04-28 11:40:00,33.08,33.13,33.08,33.13,25200.0,21.0385,21.0703,21.0385,21.0703,25200.0
2005-04-28 11:50:00,33.13,33.15,33.1,33.13,29800.0,21.0703,21.083,21.0512,21.0703,29800.0
2005-04-28 12:00:00,33.12,33.17,33.12,33.16,25800.0,21.0639,21.0957,21.0639,21.0894,25800.0
2005-04-28 12:10:00,33.16,33.17,33.08,33.17,41800.0,21.0894,21.0957,21.0385,21.0957,41800.0
2005-04-28 12:20:00,33.16,33.24,33.16,33.24,31800.0,21.0894,21.1402,21.0894,21.1402,31800.0
2005-04-28 12:30:00,33.22,33.27,33.2,33.26,26800.0,21.1275,21.1593,21.1148,21.153,26800.0
2005-04-28 12:40:00,33.26,33.3,33.24,33.27,18600.0,21.153,21.1784,21.1402,21.1593,18600.0
2005-04-28 12:50:00,33.27,33.27,33.24,33.27,27200.0,21.1593,21.1593,21.1402,21.1593,27200.0
2005-04-28 13:00:00,33.26,33.29,33.25,33.29,25600.0,21.153,21.172,21.1466,21.172,25600.0
2005-04-28 13:10:00,33.29,33.31,33.23,33.24,21200.0,21.172,21.1848,21.1339,21.1402,21200.0
2005-04-28 13:20:00,33.24,33.3,33.24,33.28,22000.0,21.1402,21.1784,21.1402,21.1657,22000.0
2005-04-28 13:30:00,33.29,33.29,33.23,33.27,24000.0,21.172,21.172,21.1339,21.1593,24000.0
2005-04-28 13:40:00,33.27,33.31,33.27,33.31,35000.0,21.1593,21.1848,21.1593,21.1848,35000.0
2005-04-28 13:50:00,33.31,33.37,33.31,33.37,55400.0,21.1848,21.2229,21.1848,21.2229,55400.0
2005-04-28 14:00:00,33.37,33.38,33.32,33.32,59600.0,21.2229,21.2293,21.1911,21.1911,59600.0
2005-04-28 14:10:00,33.32,33.35,33.31,33.32,54600.0,21.1911,21.2102,21.1848,21.1911,54600.0
2005-04-28 14:20:00,33.32,33.32,33.15,33.17,96800.0,21.1911,21.1911,21.083,21.0957,96800.0
2005-04-28 14:30:00,33.17,33.21,33.17,33.21,56800.0,21.0957,21.1212,21.0957,21.1212,56800.0
2005-04-28 14:40:00,33.2,33.24,33.16,33.17,61200.0,21.1148,21.1402,21.0894,21.0957,61200.0
2005-04-28 14:50:00,33.17,33.21,33.1,33.21,52000.0,21.0957,21.1212,21.0512,21.1212,52000.0
2005-04-28 15:00:00,33.21,33.22,33.16,33.21,36000.0,21.1212,21.1275,21.0894,21.1212,36000.0
2005-04-28 15:10:00,33.22,33.22,33.14,33.21,247400.0,21.1275,21.1275,21.0766,21.1212,247400.0
2005-04-28 15:20:00,33.21,33.26,33.16,33.17,125200.0,21.1212,21.153,21.0894,21.0957,125200.0
2005-04-28 15:30:00,33.17,33.19,33.12,33.17,45600.0,21.0957,21.1084,21.0639,21.0957,45600.0
2005-04-28 15:40:00,33.17,33.2,33.15,33.15,63000.0,21.0957,21.1148,21.083,21.083,63000.0
2005-04-28 15:50:00,33.15,33.18,33.09,33.09,83200.0,21.083,21.1021,21.0448,21.0448,83200.0
2005-04-29 09:30:00,33.44,33.5,33.44,33.45,67400.0,21.2674,21.3056,21.2674,21.2738,67400.0
2005-04-29 09:40:00,33.45,33.67,33.45,33.66,48600.0,21.2738,21.4137,21.2738,21.4074,48600.0
2005-04-29 09:50:00,33.65,33.71,33.48,33.5,55400.0,21.401,21.4392,21.2929,21.3056,55400.0
2005-04-29 10:00:00,33.5,33.65,33.35,33.43,57200.0,21.3056,21.401,21.2102,21.2611,57200.0
2005-04-29 10:10:00,33.41,33.47,33.4,33.45,63600.0,21.2484,21.2865,21.242,21.2738,63600.0
2005-04-29 10:20:00,33.44,33.44,33.27,33.34,23800.0,21.2674,21.2674,21.1593,21.2038,23800.0
2005-04-29 10:30:00,33.33,33.39,33.3,33.3,20800.0,21.1975,21.2356,21.1784,21.1784,20800.0
2005-04-29 10:40:00,33.31,33.38,33.27,33.27,33200.0,21.1848,21.2293,21.1593,21.1593,33200.0
2005-04-29 10:50:00,33.27,33.34,33.25,33.31,43600.0,21.1593,21.2038,21.1466,21.1848,43600.0
2005-04-29 11:00:00,33.3,33.4,33.27,33.4,90000.0,21.1784,21.242,21.1593,21.242,90000.0
2005-04-29 11:10:00,33.4,33.44,33.34,33.38,39200.0,21.242,21.2674,21.2038,21.2293,39200.0
2005-04-29 11:20:00,33.36,33.41,33.32,33.36,21200.0,21.2166,21.2484,21.1911,21.2166,21200.0
2005-04-29 11:30:00,33.4,33.4,33.31,33.35,32600.0,21.242,21.242,21.1848,21.2102,32600.0
2005-04-29 11:40:00,33.38,33.39,33.29,33.31,24800.0,21.2293,21.2356,21.172,21.1848,24800.0
2005-04-29 11:50:00,33.3,33.33,33.3,33.33,27600.0,21.1784,21.1975,21.1784,21.1975,27600.0
2005-04-29 12:00:00,33.33,33.42,33.33,33.38,40800.0,21.1975,21.2547,21.1975,21.2293,40800.0
2005-04-29 12:10:00,33.38,33.41,33.35,33.38,41400.0,21.2293,21.2484,21.2102,21.2293,41400.0
2005-04-29 12:20:00,33.39,33.42,33.39,33.4,60200.0,21.2356,21.2547,21.2356,21.242,60200.0
2005-04-29 12:30:00,33.4,33.45,33.4,33.45,24600.0,21.242,21.2738,21.242,21.2738,24600.0
2005-04-29 12:40:00,33.46,33.55,33.46,33.5,57800.0,21.2802,21.3374,21.2802,21.3056,57800.0
2005-04-29 12:50:00,33.5,33.58,33.49,33.56,26200.0,21.3056,21.3565,21.2992,21.3438,26200.0
2005-04-29 13:00:00,33.55,33.57,33.49,33.55,34200.0,21.3374,21.3501,21.2992,21.3374,34200.0
2005-04-29 13:10:00,33.53,33.74,33.53,33.74,63400.0,21.3247,21.4582,21.3247,21.4582,63400.0
2005-04-29 13:20:00,33.74,33.76,33.63,33.67,26600.0,21.4582,21.471,21.3883,21.4137,26600.0
2005-04-29 13:30:00,33.67,33.67,33.54,33.55,24800.0,21.4137,21.4137,21.331,21.3374,24800.0
2005-04-29 13:40:00,33.55,33.6,33.55,33.59,11000.0,21.3374,21.3692,21.3374,21.3628,11000.0
2005-04-29 13:50:00,33.6,33.7,33.54,33.69,26200.0,21.3692,21.4328,21.331,21.4264,26200.0
2005-04-29 14:00:00,33.68,33.73,33.63,33.67,29400.0,21.4201,21.4519,21.3883,21.4137,29400.0
2005-04-29 14:10:00,33.67,33.7,33.63,33.63,40800.0,21.4137,21.4328,21.3883,21.3883,40800.0
2005-04-29 14:20:00,33.6,33.77,33.6,33.73,39800.0,21.3692,21.4773,21.3692,21.4519,39800.0
2005-04-29 14:30:00,33.73,33.97,33.73,33.94,55400.0,21.4519,21.6045,21.4519,21.5854,55400.0
2005-04-29 14:40:00,33.91,33.94,33.87,33.92,38400.0,21.5664,21.5854,21.5409,21.5727,38400.0
2005-04-29 14:50:00,33.92,33.95,33.83,33.83,48600.0,21.5727,21.5918,21.5155,21.5155,48600.0
2005-04-29 15:00:00,33.81,33.83,33.75,33.79,60800.0,21.5028,21.5155,21.4646,21.49,60800.0
2005-04-29 15:10:00,33.79,33.84,33.74,33.81,42200.0,21.49,21.5218,21.4582,21.5028,42200.0
2005-04-29 15:20:00,33.81,33.83,33.77,33.77,65600.0,21.5028,21.5155,21.4773,21.4773,65600.0
2005-04-29 15:30:00,33.77,33.77,33.7,33.71,60400.0,21.4773,21.4773,21.4328,21.4392,60400.0
2005-04-29 15:40:00,33.71,33.8,33.71,33.8,81000.0,21.4392,21.4964,21.4392,21.4964,81000.0
2005-04-29 15:50:00,33.8,33.8,33.77,33.77,56000.0,21.4964,21.4964,21.4773,21.4773,56000.0
2005-05-02 09:30:00,33.79,33.9,33.77,33.9,52000.0,21.49,21.56,21.4773,21.56,52000.0
2005-05-02 09:40:00,33.91,34.05,33.91,34.01,56400.0,21.5664,21.6554,21.5664,21.63,56400.0
2005-05-02 09:50:00,34.0,34.04,33.93,34.0,60000.0,21.6236,21.649,21.5791,21.6236,60000.0
2005-05-02 10:00:00,34.0,34.07,34.0,34.06,82000.0,21.6236,21.6681,21.6236,21.6618,82000.0
2005-05-02 10:10:00,34.06,34.23,34.05,34.07,64000.0,21.6618,21.7699,21.6554,21.6681,64000.0
2005-05-02 10:20:00,34.08,34.1,34.03,34.04,59200.0,21.6745,21.6872,21.6427,21.649,59200.0
2005-05-02 10:30:00,34.02,34.03,33.95,33.96,45400.0,21.6363,21.6427,21.5918,21.5982,45400.0
2005-05-02 10:40:00,33.98,34.02,33.98,34.01,35000.0,21.6109,21.6363,21.6109,21.63,35000.0
2005-05-02 10:50:00,34.01,34.01,33.94,33.96,40000.0,21.63,21.63,21.5854,21.5982,40000.0
2005-05-02 11:00:00,33.96,33.99,33.91,33.96,37800.0,21.5982,21.6172,21.5664,21.5982,37800.0
2005-05-02 11:10:00,33.96,34.01,33.95,33.95,21000.0,21.5982,21.63,21.5918,21.5918,21000.0
2005-05-02 11:20:00,33.93,33.99,33.88,33.88,23200.0,21.5791,21.6172,21.5473,21.5473,23200.0
2005-05-02 11:30:00,33.92,33.94,33.9,33.91,18800.0,21.5727,21.5854,21.56,21.5664,18800.0
2005-05-02 11:40:00,33.9,33.95,33.9,33.93,35600.0,21.56,21.5918,21.56,21.5791,35600.0
2005-05-02 11:50:00,33.93,33.99,33.88,33.99,27800.0,21.5791,21.6172,21.5473,21.6172,27800.0
2005-05-02 12:00:00,33.98,33.98,33.93,33.93,16200.0,21.6109,21.6109,21.5791,21.5791,16200.0
2005-05-02 12:10:00,33.92,33.99,33.92,33.99,15800.0,21.5727,21.6172,21.5727,21.6172,15800.0
2005-05-02 12:20:00,33.99,34.03,33.98,34.02,25200.0,21.6172,21.6427,21.6109,21.6363,25200.0
2005-05-02 12:30:00,34.01,34.02,33.94,33.94,24800.0,21.63,21.6363,21.5854,21.5854,24800.0
2005-05-02 12:40:00,33.94,33.95,33.9,33.91,25400.0,21.5854,21.5918,21.56,21.5664,25400.0
2005-05-02 12:50:00,33.91,33.98,33.91,33.96,25400.0,21.5664,21.6109,21.5664,21.5982,25400.0
2005-05-02 13:00:00,33.97,34.0,33.97,33.99,15200.0,21.6045,21.6236,21.6045,21.6172,15200.0
2005-05-02 13:10:00,33.99,34.01,33.92,33.93,15000.0,21.6172,21.63,21.5727,21.5791,15000.0
2005-05-02 13:20:00,33.93,33.99,33.93,33.98,30000.0,21.5791,21.6172,21.5791,21.6109,30000.0
2005-05-02 13:30:00,33.97,33.99,33.94,33.94,16800.0,21.6045,21.6172,21.5854,21.5854,16800.0
2005-05-02 13:40:00,33.95,33.98,33.94,33.98,27000.0,21.5918,21.6109,21.5854,21.6109,27000.0
2005-05-02 13:50:00,33.97,33.99,33.95,33.97,31600.0,21.6045,21.6172,21.5918,21.6045,31600.0
2005-05-02 14:00:00,33.96,33.97,33.83,33.87,33400.0,21.5982,21.6045,21.5155,21.5409,33400.0
2005-05-02 14:10:00,33.87,33.95,33.87,33.93,36200.0,21.5409,21.5918,21.5409,21.5791,36200.0
2005-05-02 14:20:00,33.92,33.98,33.91,33.96,33400.0,21.5727,21.6109,21.5664,21.5982,33400.0
2005-05-02 14:30:00,33.96,34.0,33.96,34.0,38000.0,21.5982,21.6236,21.5982,21.6236,38000.0
2005-05-02 14:40:00,34.0,34.05,33.99,34.01,43400.0,21.6236,21.6554,21.6172,21.63,43400.0
2005-05-02 14:50:00,34.0,34.02,33.96,34.0,33800.0,21.6236,21.6363,21.5982,21.6236,33800.0
2005-05-02 15:00:00,33.99,34.04,33.98,34.03,54600.0,21.6172,21.649,21.6109,21.6427,54600.0
2005-05-02 15:10:00,34.03,34.04,33.99,34.0,75400.0,21.6427,21.649,21.6172,21.6236,75400.0
2005-05-02 15:20:00,34.0,34.02,33.98,34.02,91800.0,21.6236,21.6363,21.6109,21.6363,91800.0
2005-05-02 15:30:00,34.02,34.04,33.95,33.96,78800.0,21.6363,21.649,21.5918,21.5982,78800.0
2005-05-02 15:40:00,33.96,34.0,33.95,34.0,55800.0,21.5982,21.6236,21.5918,21.6236,55800.0
2005-05-02 15:50:00,34.0,34.0,33.99,34.0,132600.0,21.6236,21.6236,21.6172,21.6236,132600.0
2005-05-03 09:30:00,33.98,34.08,33.86,34.08,23600.0,21.6109,21.6745,21.5346,21.6745,23600.0
2005-05-03 09:40:00,34.1,34.21,34.1,34.18,37800.0,21.6872,21.7572,21.6872,21.7381,37800.0
2005-05-03 09:50:00,34.17,34.34,34.17,34.34,24800.0,21.7317,21.8398,21.7317,21.8398,24800.0
2005-05-03 10:00:00,34.35,34.35,34.21,34.22,23000.0,21.8462,21.8462,21.7572,21.7635,23000.0
2005-05-03 10:10:00,34.22,34.24,34.13,34.18,40400.0,21.7635,21.7762,21.7063,21.7381,40400.0
2005-05-03 10:20:00,34.18,34.18,34.08,34.14,21800.0,21.7381,21.7381,21.6745,21.7126,21800.0
2005-05-03 10:30:00,34.16,34.22,34.13,34.13,30000.0,21.7254,21.7635,21.7063,21.7063,30000.0
2005-05-03 10:40:00,34.15,34.2,34.13,34.2,25600.0,21.719,21.7508,21.7063,21.7508,25600.0
2005-05-03 10:50:00,34.19,34.19,34.1,34.13,24600.0,21.7444,21.7444,21.6872,21.7063,24600.0
2005-05-03 11:00:00,34.13,34.16,34.13,34.15,12000.0,21.7063,21.7254,21.7063,21.719,12000.0
2005-05-03 11:10:00,34.15,34.18,34.15,34.16,15600.0,21.719,21.7381,21.719,21.7254,15600.0
2005-05-03 11:20:00,34.17,34.21,34.16,34.19,21400.0,21.7317,21.7572,21.7254,21.7444,21400.0
2005-05-03 11:30:00,34.17,34.2,34.17,34.2,10400.0,21.7317,21.7508,21.7317,21.7508,10400.0
2005-05-03 11:40:00,34.2,34.22,34.19,34.2,20000.0,21.7508,21.7635,21.7444,21.7508,20000.0
2005-05-03 11:50:00,34.2,34.22,34.19,34.19,13200.0,21.7508,21.7635,21.7444,21.7444,13200.0
2005-05-03 12:00:00,34.19,34.2,34.15,34.15,15800.0,21.7444,21.7508,21.719,21.719,15800.0
2005-05-03 12:10:00,34.17,34.19,34.16,34.16,19000.0,21.7317,21.7444,21.7254,21.7254,19000.0
2005-05-03 12:20:00,34.15,34.16,34.13,34.16,11400.0,21.719,21.7254,21.7063,21.7254,11400.0
2005-05-03 12:30:00,34.16,34.18,34.12,34.12,32600.0,21.7254,21.7381,21.6999,21.6999,32600.0
2005-05-03 12:40:00,34.12,34.15,34.12,34.15,14200.0,21.6999,21.719,21.6999,21.719,14200.0
2005-05-03 12:50:00,34.15,34.17,34.15,34.17,13400.0,21.719,21.7317,21.719,21.7317,13400.0
2005-05-03 13:00:00,34.17,34.19,34.13,34.18,25000.0,21.7317,21.7444,21.7063,21.7381,25000.0
2005-05-03 13:10:00,34.19,34.2,34.16,34.17,19600.0,21.7444,21.7508,21.7254,21.7317,19600.0
2005-05-03 13:20:00,34.17,34.21,34.16,34.2,12600.0,21.7317,21.7572,21.7254,21.7508,12600.0
2005-05-03 13:30:00,34.2,34.21,34.15,34.17,16600.0,21.7508,21.7572,21.719,21.7317,16600.0
2005-05-03 13:40:00,34.15,34.17,34.13,34.13,16600.0,21.719,21.7317,21.7063,21.7063,16600.0
2005-05-03 13:50:00,34.15,34.2,34.13,34.18,23000.0,21.719,21.7508,21.7063,21.7381,23000.0
2005-05-03 14:00:00,34.18,34.18,34.16,34.17,10000.0,21.7381,21.7381,21.7254,21.7317,10000.0
2005-05-03 14:10:00,34.17,34.22,34.08,34.09,42000.0,21.7317,21.7635,21.6745,21.6808,42000.0
2005-05-03 14:20:00,34.07,34.2,34.02,34.1,58200.0,21.6681,21.7508,21.6363,21.6872,58200.0
2005-05-03 14:30:00,34.08,34.33,34.08,34.3,58800.0,21.6745,21.8335,21.6745,21.8144,58800.0
2005-05-03 14:40:00,34.29,34.33,34.24,34.27,34800.0,21.808,21.8335,21.7762,21.7953,34800.0
2005-05-03 14:50:00,34.27,34.3,34.24,34.24,45800.0,21.7953,21.8144,21.7762,21.7762,45800.0
2005-05-03 15:00:00,34.24,34.24,34.05,34.05,32400.0,21.7762,21.7762,21.6554,21.6554,32400.0
2005-05-03 15:10:00,34.05,34.08,33.99,33.99,45400.0,21.6554,21.6745,21.6172,21.6172,45400.0
2005-05-03 15:20:00,34.0,34.1,34.0,34.1,30800.0,21.6236,21.6872,21.6236,21.6872,30800.0
2005-05-03 15:30:00,34.08,34.08,34.01,34.02,52000.0,21.6745,21.6745,21.63,21.6363,52000.0
2005-05-03 15:40:00,34.02,34.1,34.02,34.1,65600.0,21.6363,21.6872,21.6363,21.6872,65600.0
2005-05-03 15:50:00,34.1,34.1,33.98,34.09,98000.0,21.6872,21.6872,21.6109,21.6808,98000.0
2005-05-04 09:30:00,34.07,34.18,34.07,34.18,50200.0,21.6681,21.7381,21.6681,21.7381,50200.0
2005-05-04 09:40:00,34.2,34.25,34.12,34.15,42200.0,21.7508,21.7826,21.6999,21.719,42200.0
2005-05-04 09:50:00,34.15,34.15,34.08,34.12,29800.0,21.719,21.719,21.6745,21.6999,29800.0
2005-05-04 10:00:00,34.13,34.2,34.08,34.11,30200.0,21.7063,21.7508,21.6745,21.6936,30200.0
2005-05-04 10:10:00,34.11,34.18,34.06,34.16,16800.0,21.6936,21.7381,21.6618,21.7254,16800.0
2005-05-04 10:20:00,34.15,34.2,34.13,34.2,13800.0,21.719,21.7508,21.7063,21.7508,13800.0
2005-05-04 10:30:00,34.18,34.31,34.18,34.24,111400.0,21.7381,21.8208,21.7381,21.7762,111400.0
2005-05-04 10:40:00,34.24,34.25,34.19,34.22,23600.0,21.7762,21.7826,21.7444,21.7635,23600.0
2005-05-04 10:50:00,34.22,34.24,34.21,34.24,64800.0,21.7635,21.7762,21.7572,21.7762,64800.0
2005-05-04 11:00:00,34.23,34.25,34.22,34.23,39800.0,21.7699,21.7826,21.7635,21.7699,39800.0
2005-05-04 11:10:00,34.23,34.25,34.22,34.25,28400.0,21.7699,21.7826,21.7635,21.7826,28400.0
2005-05-04 11:20:00,34.24,34.26,34.21,34.26,41400.0,21.7762,21.789,21.7572,21.789,41400.0
2005-05-04 11:30:00,34.26,34.26,34.21,34.23,24000.0,21.789,21.789,21.7572,21.7699,24000.0
2005-05-04 11:40:00,34.23,34.27,34.23,34.24,45800.0,21.7699,21.7953,21.7699,21.7762,45800.0
2005-05-04 11:50:00,34.24,34.24,34.2,34.22,32600.0,21.7762,21.7762,21.7508,21.7635,32600.0
2005-05-04 12:00:00,34.22,34.23,34.17,34.23,61400.0,21.7635,21.7699,21.7317,21.7699,61400.0
2005-05-04 12:10:00,34.22,34.25,34.2,34.24,15000.0,21.7635,21.7826,21.7508,21.7762,15000.0
2005-05-04 12:20:00,34.21,34.23,34.18,34.22,14400.0,21.7572,21.7699,21.7381,21.7635,14400.0
2005-05-04 12:30:00,34.22,34.32,34.22,34.3,311000.0,21.7635,21.8271,21.7635,21.8144,311000.0
2005-05-04 12:40:00,34.3,34.3,34.27,34.28,22000.0,21.8144,21.8144,21.7953,21.8017,22000.0
2005-05-04 12:50:00,34.28,34.3,34.27,34.29,116600.0,21.8017,21.8144,21.7953,21.808,116600.0
2005-05-04 13:00:00,34.3,34.3,34.29,34.3,60000.0,21.8144,21.8144,21.808,21.8144,60000.0
2005-05-04 13:10:00,34.3,34.3,34.27,34.27,60600.0,21.8144,21.8144,21.7953,21.7953,60600.0
2005-05-04 13:20:00,34.28,34.29,34.24,34.25,58800.0,21.8017,21.808,21.7762,21.7826,58800.0
2005-05-04 13:30:00,34.25,34.26,34.23,34.24,52200.0,21.7826,21.789,21.7699,21.7762,52200.0
2005-05-04 13:40:00,34.24,34.3,34.24,34.3,15600.0,21.7762,21.8144,21.7762,21.8144,15600.0
2005-05-04 13:50:00,34.3,34.43,34.3,34.41,59800.0,21.8144,21.8971,21.8144,21.8843,59800.0
2005-05-04 14:00:00,34.41,34.44,34.35,34.37,24800.0,21.8843,21.9034,21.8462,21.8589,24800.0
2005-05-04 14:10:00,34.36,34.38,34.35,34.37,21200.0,21.8526,21.8653,21.8462,21.8589,21200.0
2005-05-04 14:20:00,34.38,34.4,34.31,34.32,17000.0,21.8653,21.878,21.8208,21.8271,17000.0
2005-05-04 14:30:00,34.32,34.36,34.32,34.35,13200.0,21.8271,21.8526,21.8271,21.8462,13200.0
2005-05-04 14:40:00,34.36,34.43,34.36,34.38,29400.0,21.8526,21.8971,21.8526,21.8653,29400.0
2005-05-04 14:50:00,34.38,34.45,34.38,34.45,18800.0,21.8653,21.9098,21.8653,21.9098,18800.0
2005-05-04 15:00:00,34.46,34.48,34.45,34.48,97800.0,21.9161,21.9289,21.9098,21.9289,97800.0
2005-05-04 15:10:00,34.48,34.49,34.45,34.48,39200.0,21.9289,21.9352,21.9098,21.9289,39200.0
2005-05-04 15:20:00,34.48,34.49,34.46,34.49,34800.0,21.9289,21.9352,21.9161,21.9352,34800.0
2005-05-04 15:30:00,34.49,34.52,34.49,34.5,154200.0,21.9352,21.9543,21.9352,21.9416,154200.0
2005-05-04 15:40:00,34.5,34.51,34.45,34.46,135000.0,21.9416,21.9479,21.9098,21.9161,135000.0
2005-05-04 15:50:00,34.47,34.5,34.47,34.49,101800.0,21.9225,21.9416,21.9225,21.9352,101800.0
2005-05-05 09:30:00,34.49,34.49,34.3,34.37,30400.0,21.9352,21.9352,21.8144,21.8589,30400.0
2005-05-05 09:40:00,34.37,34.5,34.37,34.5,34400.0,21.8589,21.9416,21.8589,21.9416,34400.0
2005-05-05 09:50:00,34.5,34.65,34.5,34.6,78400.0,21.9416,22.037,21.9416,22.0052,78400.0
2005-05-05 10:00:00,34.62,34.8,34.62,34.66,62400.0,22.0179,22.1324,22.0179,22.0433,62400.0
2005-05-05 10:10:00,34.66,34.66,34.5,34.5,60000.0,22.0433,22.0433,21.9416,21.9416,60000.0
2005-05-05 10:20:00,34.5,34.57,34.49,34.49,19800.0,21.9416,21.9861,21.9352,21.9352,19800.0
2005-05-05 10:30:00,34.51,34.58,34.48,34.54,25000.0,21.9479,21.9925,21.9289,21.967,25000.0
2005-05-05 10:40:00,34.53,34.61,34.51,34.57,24800.0,21.9607,22.0115,21.9479,21.9861,24800.0
2005-05-05 10:50:00,34.57,34.58,34.52,34.55,35000.0,21.9861,21.9925,21.9543,21.9734,35000.0
2005-05-05 11:00:00,34.53,34.55,34.51,34.55,16400.0,21.9607,21.9734,21.9479,21.9734,16400.0
2005-05-05 11:10:00,34.52,34.6,34.52,34.6,45400.0,21.9543,22.0052,21.9543,22.0052,45400.0
2005-05-05 11:20:00,34.6,34.62,34.55,34.58,75000.0,22.0052,22.0179,21.9734,21.9925,75000.0
2005-05-05 11:30:00,34.58,34.65,34.57,34.62,45800.0,21.9925,22.037,21.9861,22.0179,45800.0
2005-05-05 11:40:00,34.61,34.62,34.59,34.62,29800.0,22.0115,22.0179,21.9988,22.0179,29800.0
2005-05-05 11:50:00,34.6,34.6,34.55,34.57,46800.0,22.0052,22.0052,21.9734,21.9861,46800.0
2005-05-05 12:00:00,34.56,34.6,34.56,34.57,7800.0,21.9797,22.0052,21.9797,21.9861,7800.0
2005-05-05 12:10:00,34.56,34.6,34.55,34.59,19000.0,21.9797,22.0052,21.9734,21.9988,19000.0
2005-05-05 12:20:00,34.56,34.61,34.56,34.6,29000.0,21.9797,22.0115,21.9797,22.0052,29000.0
2005-05-05 12:30:00,34.59,34.6,34.48,34.48,38600.0,21.9988,22.0052,21.9289,21.9289,38600.0
2005-05-05 12:40:00,34.48,34.5,34.3,34.31,48600.0,21.9289,21.9416,21.8144,21.8208,48600.0
2005-05-05 12:50:00,34.31,34.45,34.29,34.29,64200.0,21.8208,21.9098,21.808,21.808,64200.0
2005-05-05 13:00:00,34.28,34.3,34.18,34.27,84200.0,21.8017,21.8144,21.7381,21.7953,84200.0
2005-05-05 13:10:00,34.26,34.27,34.2,34.2,51800.0,21.789,21.7953,21.7508,21.7508,51800.0
2005-05-05 13:20:00,34.19,34.29,34.16,34.29,42800.0,21.7444,21.808,21.7254,21.808,42800.0
2005-05-05 13:30:00,34.29,34.39,34.24,34.39,60600.0,21.808,21.8716,21.7762,21.8716,60600.0
2005-05-05 13:40:00,34.38,34.41,34.3,34.4,58400.0,21.8653,21.8843,21.8144,21.878,58400.0
2005-05-05 13:50:00,34.37,34.37,34.27,34.3,42200.0,21.8589,21.8589,21.7953,21.8144,42200.0
2005-05-05 14:00:00,34.3,34.38,34.3,34.35,46200.0,21.8144,21.8653,21.8144,21.8462,46200.0
2005-05-05 14:10:00,34.36,34.38,34.33,34.35,42000.0,21.8526,21.8653,21.8335,21.8462,42000.0
2005-05-05 14:20:00,34.35,34.4,34.33,34.33,21200.0,21.8462,21.878,21.8335,21.8335,21200.0
2005-05-05 14:30:00,34.33,34.35,34.33,34.35,58400.0,21.8335,21.8462,21.8335,21.8462,58400.0
2005-05-05 14:40:00,34.35,34.38,34.32,34.36,82600.0,21.8462,21.8653,21.8271,21.8526,82600.0
2005-05-05 14:50:00,34.35,34.35,34.29,34.31,37600.0,21.8462,21.8462,21.808,21.8208,37600.0
2005-05-05 15:00:00,34.3,34.38,34.28,34.38,70800.0,21.8144,21.8653,21.8017,21.8653,70800.0
2005-05-05 15:10:00,34.38,34.42,34.35,34.35,65000.0,21.8653,21.8907,21.8462,21.8462,65000.0
2005-05-05 15:20:00,34.37,34.39,34.35,34.38,82800.0,21.8589,21.8716,21.8462,21.8653,82800.0
2005-05-05 15:30:00,34.38,34.52,34.38,34.46,70600.0,21.8653,21.9543,21.8653,21.9161,70600.0
2005-05-05 15:40:00,34.45,34.46,34.43,34.43,41400.0,21.9098,21.9161,21.8971,21.8971,41400.0
2005-05-05 15:50:00,34.43,34.46,34.42,34.46,51400.0,21.8971,21.9161,21.8907,21.9161,51400.0
2005-05-06 09:30:00,34.35,34.49,34.35,34.49,102000.0,21.9952,22.0849,21.9952,22.0849,102000.0
2005-05-06 09:40:00,34.52,34.62,34.38,34.38,66600.0,22.1041,22.1681,22.0144,22.0144,66600.0
2005-05-06 09:50:00,34.38,34.52,34.38,34.52,52600.0,22.0144,22.1041,22.0144,22.1041,52600.0
2005-05-06 10:00:00,34.55,34.62,34.5,34.52,49000.0,22.1233,22.1681,22.0913,22.1041,49000.0
2005-05-06 10:10:00,34.52,34.52,34.31,34.4,176800.0,22.1041,22.1041,21.9696,22.0273,176800.0
2005-05-06 10:20:00,34.39,34.5,34.37,34.49,47000.0,22.0208,22.0913,22.008,22.0849,47000.0
2005-05-06 10:30:00,34.48,34.56,34.47,34.52,43800.0,22.0785,22.1297,22.0721,22.1041,43800.0
2005-05-06 10:40:00,34.52,34.52,34.35,34.39,28400.0,22.1041,22.1041,21.9952,22.0208,28400.0
2005-05-06 10:50:00,34.38,34.45,34.35,34.45,15200.0,22.0144,22.0593,21.9952,22.0593,15200.0
2005-05-06 11:00:00,34.47,34.48,34.36,34.38,27400.0,22.0721,22.0785,22.0016,22.0144,27400.0
2005-05-06 11:10:00,34.38,34.46,34.38,34.44,28400.0,22.0144,22.0657,22.0144,22.0529,28400.0
2005-05-06 11:20:00,34.45,34.46,34.38,34.38,17200.0,22.0593,22.0657,22.0144,22.0144,17200.0
2005-05-06 11:30:00,34.37,34.42,34.32,34.37,29400.0,22.008,22.0401,21.976,22.008,29400.0
2005-05-06 11:40:00,34.37,34.38,34.33,34.33,27000.0,22.008,22.0144,21.9824,21.9824,27000.0
2005-05-06 11:50:00,34.34,34.35,34.26,34.31,25200.0,21.9888,21.9952,21.9376,21.9696,25200.0
2005-05-06 12:00:00,34.31,34.32,34.19,34.2,32600.0,21.9696,21.976,21.8928,21.8992,32600.0
2005-05-06 12:10:00,34.2,34.25,34.19,34.24,22000.0,21.8992,21.9312,21.8928,21.9248,22000.0
2005-05-06 12:20:00,34.24,34.25,34.2,34.24,23800.0,21.9248,21.9312,21.8992,21.9248,23800.0
2005-05-06 12:30:00,34.24,34.28,34.22,34.23,19800.0,21.9248,21.9504,21.912,21.9184,19800.0
2005-05-06 12:40:00,34.23,34.23,34.18,34.22,20400.0,21.9184,21.9184,21.8864,21.912,20400.0
2005-05-06 12:50:00,34.23,34.29,34.21,34.27,22400.0,21.9184,21.9568,21.9056,21.944,22400.0
2005-05-06 13:00:00,34.27,34.3,34.27,34.3,37200.0,21.944,21.9632,21.944,21.9632,37200.0
2005-05-06 13:10:00,34.31,34.34,34.31,34.31,33000.0,21.9696,21.9888,21.9696,21.9696,33000.0
2005-05-06 13:20:00,34.31,34.39,34.28,34.38,34000.0,21.9696,22.0208,21.9504,22.0144,34000.0
2005-05-06 13:30:00,34.38,34.38,34.33,34.37,26400.0,22.0144,22.0144,21.9824,22.008,26400.0
2005-05-06 13:40:00,34.39,34.42,34.35,34.38,25400.0,22.0208,22.0401,21.9952,22.0144,25400.0
2005-05-06 13:50:00,34.38,34.38,34.35,34.35,23600.0,22.0144,22.0144,21.9952,21.9952,23600.0
2005-05-06 14:00:00,34.35,34.46,34.35,34.45,23000.0,21.9952,22.0657,21.9952,22.0593,23000.0
2005-05-06 14:10:00,34.45,34.48,34.41,34.45,31200.0,22.0593,22.0785,22.0337,22.0593,31200.0
2005-05-06 14:20:00,34.46,34.46,34.36,34.38,36800.0,22.0657,22.0657,22.0016,22.0144,36800.0
2005-05-06 14:30:00,34.38,34.46,34.38,34.41,25200.0,22.0144,22.0657,22.0144,22.0337,25200.0
2005-05-06 14:40:00,34.41,34.44,34.37,34.38,22800.0,22.0337,22.0529,22.008,22.0144,22800.0
2005-05-06 14:50:00,34.37,34.42,34.37,34.38,33600.0,22.008,22.0401,22.008,22.0144,33600.0
2005-05-06 15:00:00,34.38,34.43,34.28,34.32,41600.0,22.0144,22.0465,21.9504,21.976,41600.0
2005-05-06 15:10:00,34.32,34.38,34.32,34.38,32200.0,21.976,22.0144,21.976,22.0144,32200.0
2005-05-06 15:20:00,34.4,34.44,34.38,34.38,60000.0,22.0273,22.0529,22.0144,22.0144,60000.0
2005-05-06 15:30:00,34.38,34.43,34.37,34.38,76400.0,22.0144,22.0465,22.008,22.0144,76400.0
2005-05-06 15:40:00,34.38,34.49,34.38,34.48,121800.0,22.0144,22.0849,22.0144,22.0785,121800.0
2005-05-06 15:50:00,34.48,34.48,34.35,34.42,192200.0,22.0785,22.0785,21.9952,22.0401,192200.0
2005-05-09 09:30:00,33.95,34.31,33.94,34.21,67800.0,21.7391,21.9696,21.7327,21.9056,67800.0
2005-05-09 09:40:00,34.19,34.24,34.02,34.08,40600.0,21.8928,21.9248,21.7839,21.8223,40600.0
2005-05-09 09:50:00,34.08,34.14,34.07,34.12,45200.0,21.8223,21.8608,21.8159,21.848,45200.0
2005-05-09 10:00:00,34.13,34.15,34.01,34.04,64600.0,21.8544,21.8672,21.7775,21.7967,64600.0
2005-05-09 10:10:00,34.04,34.04,33.93,34.0,70600.0,21.7967,21.7967,21.7263,21.7711,70600.0
2005-05-09 10:20:00,34.0,34.04,33.98,34.03,48400.0,21.7711,21.7967,21.7583,21.7903,48400.0
2005-05-09 10:30:00,34.02,34.05,34.0,34.03,36600.0,21.7839,21.8031,21.7711,21.7903,36600.0
2005-05-09 10:40:00,34.02,34.03,33.95,33.99,39800.0,21.7839,21.7903,21.7391,21.7647,39800.0
2005-05-09 10:50:00,33.99,34.04,33.99,34.04,50400.0,21.7647,21.7967,21.7647,21.7967,50400.0
2005-05-09 11:00:00,34.04,34.05,33.96,34.04,37200.0,21.7967,21.8031,21.7455,21.7967,37200.0
2005-05-09 11:10:00,34.03,34.07,34.01,34.07,35200.0,21.7903,21.8159,21.7775,21.8159,35200.0
2005-05-09 11:20:00,34.07,34.13,34.05,34.12,37600.0,21.8159,21.8544,21.8031,21.848,37600.0
2005-05-09 11:30:00,34.12,34.19,34.11,34.19,27400.0,21.848,21.8928,21.8416,21.8928,27400.0
2005-05-09 11:40:00,34.19,34.23,34.18,34.19,19600.0,21.8928,21.9184,21.8864,21.8928,19600.0
2005-05-09 11:50:00,34.18,34.19,34.14,34.15,25000.0,21.8864,21.8928,21.8608,21.8672,25000.0
2005-05-09 12:00:00,34.15,34.28,34.12,34.25,39200.0,21.8672,21.9504,21.848,21.9312,39200.0
2005-05-09 12:10:00,34.25,34.3,34.24,34.27,27400.0,21.9312,21.9632,21.9248,21.944,27400.0
2005-05-09 12:20:00,34.27,34.27,34.21,34.25,19200.0,21.944,21.944,21.9056,21.9312,19200.0
2005-05-09 12:30:00,34.25,34.29,34.22,34.22,27200.0,21.9312,21.9568,21.912,21.912,27200.0
2005-05-09 12:40:00,34.22,34.31,34.22,34.3,28000.0,21.912,21.9696,21.912,21.9632,28000.0
2005-05-09 12:50:00,34.3,34.3,34.24,34.27,23000.0,21.9632,21.9632,21.9248,21.944,23000.0
2005-05-09 13:00:00,34.26,34.27,34.24,34.25,26600.0,21.9376,21.944,21.9248,21.9312,26600.0
2005-05-09 13:10:00,34.24,34.25,34.22,34.23,25600.0,21.9248,21.9312,21.912,21.9184,25600.0
2005-05-09 13:20:00,34.23,34.26,34.2,34.25,28400.0,21.9184,21.9376,21.8992,21.9312,28400.0
2005-05-09 13:30:00,34.24,34.25,34.23,34.24,21000.0,21.9248,21.9312,21.9184,21.9248,21000.0
2005-05-09 13:40:00,34.24,34.3,34.24,34.3,22600.0,21.9248,21.9632,21.9248,21.9632,22600.0
2005-05-09 13:50:00,34.3,34.33,34.3,34.32,24000.0,21.9632,21.9824,21.9632,21.976,24000.0
2005-05-09 14:00:00,34.32,34.32,34.18,34.18,36800.0,21.976,21.976,21.8864,21.8864,36800.0
2005-05-09 14:10:00,34.19,34.24,34.19,34.21,25200.0,21.8928,21.9248,21.8928,21.9056,25200.0
2005-05-09 14:20:00,34.21,34.21,34.1,34.14,22600.0,21.9056,21.9056,21.8352,21.8608,22600.0
2005-05-09 14:30:00,34.14,34.14,34.09,34.1,25800.0,21.8608,21.8608,21.8288,21.8352,25800.0
2005-05-09 14:40:00,34.12,34.12,34.09,34.12,29000.0,21.848,21.848,21.8288,21.848,29000.0
2005-05-09 14:50:00,34.12,34.18,34.12,34.18,36400.0,21.848,21.8864,21.848,21.8864,36400.0
2005-05-09 15:00:00,34.18,34.18,34.07,34.07,44800.0,21.8864,21.8864,21.8159,21.8159,44800.0
2005-05-09 15:10:00,34.05,34.13,34.02,34.13,40600.0,21.8031,21.8544,21.7839,21.8544,40600.0
2005-05-09 15:20:00,34.13,34.18,34.13,34.18,71400.0,21.8544,21.8864,21.8544,21.8864,71400.0
2005-05-09 15:30:00,34.18,34.24,34.18,34.21,82200.0,21.8864,21.9248,21.8864,21.9056,82200.0
2005-05-09 15:40:00,34.21,34.31,34.21,34.3,56800.0,21.9056,21.9696,21.9056,21.9632,56800.0
2005-05-09 15:50:00,34.3,34.3,34.21,34.26,100400.0,21.9632,21.9632,21.9056,21.9376,100400.0
2005-05-10 09:30:00,34.18,34.18,33.92,33.95,33400.0,21.8864,21.8864,21.7199,21.7391,33400.0
2005-05-10 09:40:00,33.98,33.99,33.88,33.91,28400.0,21.7583,21.7647,21.6943,21.7135,28400.0
2005-05-10 09:50:00,33.9,33.95,33.85,33.88,30400.0,21.7071,21.7391,21.6751,21.6943,30400.0
2005-05-10 10:00:00,33.87,33.88,33.84,33.84,23400.0,21.6879,21.6943,21.6687,21.6687,23400.0
2005-05-10 10:10:00,33.85,33.93,33.82,33.82,28000.0,21.6751,21.7263,21.6559,21.6559,28000.0
2005-05-10 10:20:00,33.8,33.85,33.75,33.84,38200.0,21.6431,21.6751,21.611,21.6687,38200.0
2005-05-10 10:30:00,33.83,33.91,33.83,33.84,24000.0,21.6623,21.7135,21.6623,21.6687,24000.0
2005-05-10 10:40:00,33.85,33.85,33.75,33.81,18400.0,21.6751,21.6751,21.611,21.6495,18400.0
2005-05-10 10:50:00,33.81,33.81,33.77,33.8,22600.0,21.6495,21.6495,21.6238,21.6431,22600.0
2005-05-10 11:00:00,33.8,33.88,33.8,33.88,23800.0,21.6431,21.6943,21.6431,21.6943,23800.0
2005-05-10 11:10:00,33.87,33.88,33.83,33.85,23400.0,21.6879,21.6943,21.6623,21.6751,23400.0
2005-05-10 11:20:00,33.84,33.85,33.76,33.77,28200.0,21.6687,21.6751,21.6174,21.6238,28200.0
2005-05-10 11:30:00,33.76,33.78,33.74,33.74,24200.0,21.6174,21.6302,21.6046,21.6046,24200.0
2005-05-10 11:40:00,33.74,33.76,33.72,33.72,27200.0,21.6046,21.6174,21.5918,21.5918,27200.0
2005-05-10 11:50:00,33.72,33.72,33.63,33.65,41600.0,21.5918,21.5918,21.5342,21.547,41600.0
2005-05-10 12:00:00,33.65,33.69,33.63,33.66,59000.0,21.547,21.5726,21.5342,21.5534,59000.0
2005-05-10 12:10:00,33.66,33.68,33.63,33.68,30800.0,21.5534,21.5662,21.5342,21.5662,30800.0
2005-05-10 12:20:00,33.68,33.68,33.63,33.65,29000.0,21.5662,21.5662,21.5342,21.547,29000.0
2005-05-10 12:30:00,33.65,33.7,33.63,33.7,25600.0,21.547,21.579,21.5342,21.579,25600.0
2005-05-10 12:40:00,33.7,33.76,33.69,33.76,26600.0,21.579,21.6174,21.5726,21.6174,26600.0
2005-05-10 12:50:00,33.77,33.81,33.74,33.79,29600.0,21.6238,21.6495,21.6046,21.6367,29600.0
2005-05-10 13:00:00,33.77,33.77,33.71,33.73,25000.0,21.6238,21.6238,21.5854,21.5982,25000.0
2005-05-10 13:10:00,33.73,33.82,33.73,33.82,26800.0,21.5982,21.6559,21.5982,21.6559,26800.0
2005-05-10 13:20:00,33.82,33.87,33.81,33.85,29800.0,21.6559,21.6879,21.6495,21.6751,29800.0
2005-05-10 13:30:00,33.85,33.9,33.84,33.87,34200.0,21.6751,21.7071,21.6687,21.6879,34200.0
2005-05-10 13:40:00,33.88,33.88,33.82,33.83,19800.0,21.6943,21.6943,21.6559,21.6623,19800.0
2005-05-10 13:50:00,33.83,33.84,33.77,33.84,43000.0,21.6623,21.6687,21.6238,21.6687,43000.0
2005-05-10 14:00:00,33.84,33.87,33.79,33.79,50600.0,21.6687,21.6879,21.6367,21.6367,50600.0
2005-05-10 14:10:00,33.79,33.84,33.77,33.79,61000.0,21.6367,21.6687,21.6238,21.6367,61000.0
2005-05-10 14:20:00,33.79,33.79,33.71,33.72,37000.0,21.6367,21.6367,21.5854,21.5918,37000.0
2005-05-10 14:30:00,33.72,33.76,33.65,33.65,56200.0,21.5918,21.6174,21.547,21.547,56200.0
2005-05-10 14:40:00,33.65,33.65,33.56,33.62,58000.0,21.547,21.547,21.4894,21.5278,58000.0
2005-05-10 14:50:00,33.62,33.66,33.6,33.6,38600.0,21.5278,21.5534,21.515,21.515,38600.0
2005-05-10 15:00:00,33.6,33.6,33.53,33.58,51600.0,21.515,21.515,21.4702,21.5022,51600.0
2005-05-10 15:10:00,33.59,33.64,33.59,33.64,62400.0,21.5086,21.5406,21.5086,21.5406,62400.0
2005-05-10 15:20:00,33.64,33.69,33.64,33.67,162400.0,21.5406,21.5726,21.5406,21.5598,162400.0
2005-05-10 15:30:00,33.66,33.66,33.54,33.58,84800.0,21.5534,21.5534,21.4766,21.5022,84800.0
2005-05-10 15:40:00,33.58,33.65,33.57,33.64,158200.0,21.5022,21.547,21.4958,21.5406,158200.0
2005-05-10 15:50:00,33.64,33.66,33.6,33.66,205800.0,21.5406,21.5534,21.515,21.5534,205800.0
2005-05-11 09:30:00,33.7,33.76,33.6,33.71,26000.0,21.579,21.6174,21.515,21.5854,26000.0
2005-05-11 09:40:00,33.68,33.69,33.55,33.57,26000.0,21.5662,21.5726,21.483,21.4958,26000.0
2005-05-11 09:50:00,33.57,33.57,33.43,33.45,29800.0,21.4958,21.4958,21.4061,21.4189,29800.0
2005-05-11 10:00:00,33.44,33.47,33.38,33.38,56200.0,21.4125,21.4317,21.3741,21.3741,56200.0
2005-05-11 10:10:00,33.38,33.38,33.31,33.35,45000.0,21.3741,21.3741,21.3293,21.3549,45000.0
2005-05-11 10:20:00,33.35,33.41,33.35,33.38,29200.0,21.3549,21.3933,21.3549,21.3741,29200.0
2005-05-11 10:30:00,33.38,33.51,33.32,33.47,41400.0,21.3741,21.4574,21.3357,21.4317,41400.0
2005-05-11 10:40:00,33.46,33.47,33.38,33.38,27600.0,21.4253,21.4317,21.3741,21.3741,27600.0
2005-05-11 10:50:00,33.38,33.38,33.27,33.31,29200.0,21.3741,21.3741,21.3037,21.3293,29200.0
2005-05-11 11:00:00,33.31,33.36,33.27,33.36,62200.0,21.3293,21.3613,21.3037,21.3613,62200.0
2005-05-11 11:10:00,33.35,33.35,33.27,33.29,51000.0,21.3549,21.3549,21.3037,21.3165,51000.0
2005-05-11 11:20:00,33.3,33.31,33.24,33.29,77800.0,21.3229,21.3293,21.2845,21.3165,77800.0
2005-05-11 11:30:00,33.29,33.35,33.26,33.29,59600.0,21.3165,21.3549,21.2973,21.3165,59600.0
2005-05-11 11:40:00,33.26,33.34,33.25,33.33,31800.0,21.2973,21.3485,21.2909,21.3421,31800.0
2005-05-11 11:50:00,33.33,33.33,33.24,33.24,26600.0,21.3421,21.3421,21.2845,21.2845,26600.0
2005-05-11 12:00:00,33.24,33.3,33.1,33.23,94600.0,21.2845,21.3229,21.1948,21.2781,94600.0
2005-05-11 12:10:00,33.22,33.32,33.16,33.26,64800.0,21.2717,21.3357,21.2332,21.2973,64800.0
2005-05-11 12:20:00,33.26,33.31,33.22,33.22,43000.0,21.2973,21.3293,21.2717,21.2717,43000.0
2005-05-11 12:30:00,33.22,33.24,33.19,33.24,34800.0,21.2717,21.2845,21.2525,21.2845,34800.0
2005-05-11 12:40:00,33.23,33.28,33.22,33.26,43800.0,21.2781,21.3101,21.2717,21.2973,43800.0
2005-05-11 12:50:00,33.26,33.27,33.24,33.25,31600.0,21.2973,21.3037,21.2845,21.2909,31600.0
2005-05-11 13:00:00,33.24,33.3,33.24,33.3,35200.0,21.2845,21.3229,21.2845,21.3229,35200.0
2005-05-11 13:10:00,33.31,33.33,33.3,33.3,31200.0,21.3293,21.3421,21.3229,21.3229,31200.0
2005-05-11 13:20:00,33.3,33.3,33.24,33.25,28400.0,21.3229,21.3229,21.2845,21.2909,28400.0
2005-05-11 13:30:00,33.26,33.26,33.21,33.22,40800.0,21.2973,21.2973,21.2653,21.2717,40800.0
2005-05-11 13:40:00,33.23,33.23,33.18,33.2,35400.0,21.2781,21.2781,21.2461,21.2589,35400.0
2005-05-11 13:50:00,33.2,33.24,33.19,33.21,24800.0,21.2589,21.2845,21.2525,21.2653,24800.0
2005-05-11 14:00:00,33.21,33.34,33.21,33.34,27200.0,21.2653,21.3485,21.2653,21.3485,27200.0
2005-05-11 14:10:00,33.34,33.45,33.33,33.45,73800.0,21.3485,21.4189,21.3421,21.4189,73800.0
2005-05-11 14:20:00,33.45,33.46,33.38,33.4,38800.0,21.4189,21.4253,21.3741,21.3869,38800.0
2005-05-11 14:30:00,33.38,33.44,33.38,33.4,43600.0,21.3741,21.4125,21.3741,21.3869,43600.0
2005-05-11 14:40:00,33.41,33.49,33.41,33.49,40200.0,21.3933,21.4446,21.3933,21.4446,40200.0
2005-05-11 14:50:00,33.49,33.5,33.43,33.46,58200.0,21.4446,21.451,21.4061,21.4253,58200.0
2005-05-11 15:00:00,33.45,33.47,33.4,33.43,47600.0,21.4189,21.4317,21.3869,21.4061,47600.0
2005-05-11 15:10:00,33.44,33.47,33.42,33.47,60000.0,21.4125,21.4317,21.3997,21.4317,60000.0
2005-05-11 15:20:00,33.47,33.52,33.45,33.49,60000.0,21.4317,21.4638,21.4189,21.4446,60000.0
2005-05-11 15:30:00,33.49,33.56,33.49,33.51,85800.0,21.4446,21.4894,21.4446,21.4574,85800.0
2005-05-11 15:40:00,33.51,33.62,33.51,33.59,189600.0,21.4574,21.5278,21.4574,21.5086,189600.0
2005-05-11 15:50:00,33.59,33.63,33.54,33.54,66000.0,21.5086,21.5342,21.4766,21.4766,66000.0
2005-05-12 09:30:00,33.93,33.93,33.51,33.59,32400.0,21.7263,21.7263,21.4574,21.5086,32400.0
2005-05-12 09:40:00,33.58,33.58,33.43,33.43,16600.0,21.5022,21.5022,21.4061,21.4061,16600.0
2005-05-12 09:50:00,33.44,33.44,33.26,33.26,38400.0,21.4125,21.4125,21.2973,21.2973,38400.0
2005-05-12 10:00:00,33.29,33.33,33.24,33.3,52800.0,21.3165,21.3421,21.2845,21.3229,52800.0
2005-05-12 10:10:00,33.3,33.45,33.3,33.38,76800.0,21.3229,21.4189,21.3229,21.3741,76800.0
2005-05-12 10:20:00,33.41,33.41,33.27,33.3,95200.0,21.3933,21.3933,21.3037,21.3229,95200.0
2005-05-12 10:30:00,33.27,33.36,33.23,33.25,89000.0,21.3037,21.3613,21.2781,21.2909,89000.0
2005-05-12 10:40:00,33.24,33.26,33.09,33.09,36800.0,21.2845,21.2973,21.1884,21.1884,36800.0
2005-05-12 10:50:00,33.09,33.16,33.08,33.13,38200.0,21.1884,21.2332,21.182,21.214,38200.0
2005-05-12 11:00:00,33.15,33.19,33.11,33.16,40000.0,21.2268,21.2525,21.2012,21.2332,40000.0
2005-05-12 11:10:00,33.16,33.2,33.14,33.17,66800.0,21.2332,21.2589,21.2204,21.2396,66800.0
2005-05-12 11:20:00,33.2,33.27,33.19,33.26,32800.0,21.2589,21.3037,21.2525,21.2973,32800.0
2005-05-12 11:30:00,33.25,33.27,33.23,33.26,22800.0,21.2909,21.3037,21.2781,21.2973,22800.0
2005-05-12 11:40:00,33.27,33.29,33.23,33.25,24200.0,21.3037,21.3165,21.2781,21.2909,24200.0
2005-05-12 11:50:00,33.25,33.25,33.2,33.25,25600.0,21.2909,21.2909,21.2589,21.2909,25600.0
2005-05-12 12:00:00,33.25,33.25,33.16,33.23,52400.0,21.2909,21.2909,21.2332,21.2781,52400.0
2005-05-12 12:10:00,33.23,33.23,33.15,33.18,26600.0,21.2781,21.2781,21.2268,21.2461,26600.0
2005-05-12 12:20:00,33.18,33.19,33.15,33.15,55000.0,21.2461,21.2525,21.2268,21.2268,55000.0
2005-05-12 12:30:00,33.15,33.15,33.05,33.07,28600.0,21.2268,21.2268,21.1628,21.1756,28600.0
2005-05-12 12:40:00,33.05,33.1,33.05,33.07,11200.0,21.1628,21.1948,21.1628,21.1756,11200.0
2005-05-12 12:50:00,33.06,33.08,33.05,33.06,10600.0,21.1692,21.182,21.1628,21.1692,10600.0
2005-05-12 13:00:00,33.06,33.06,33.02,33.05,28600.0,21.1692,21.1692,21.1436,21.1628,28600.0
2005-05-12 13:10:00,33.04,33.06,32.99,33.0,23200.0,21.1564,21.1692,21.1244,21.1308,23200.0
2005-05-12 13:20:00,32.99,33.0,32.88,32.89,52000.0,21.1244,21.1308,21.054,21.0604,52000.0
2005-05-12 13:30:00,32.89,32.93,32.83,32.83,72600.0,21.0604,21.086,21.0219,21.0219,72600.0
2005-05-12 13:40:00,32.83,32.83,32.7,32.73,54800.0,21.0219,21.0219,20.9387,20.9579,54800.0
2005-05-12 13:50:00,32.73,32.75,32.73,32.74,44600.0,20.9579,20.9707,20.9579,20.9643,44600.0
2005-05-12 14:00:00,32.73,32.81,32.72,32.78,46000.0,20.9579,21.0091,20.9515,20.9899,46000.0
2005-05-12 14:10:00,32.79,32.81,32.72,32.78,69400.0,20.9963,21.0091,20.9515,20.9899,69400.0
2005-05-12 14:20:00,32.78,32.79,32.64,32.69,81400.0,20.9899,20.9963,20.9003,20.9323,81400.0
2005-05-12 14:30:00,32.7,32.71,32.65,32.68,76000.0,20.9387,20.9451,20.9067,20.9259,76000.0
2005-05-12 14:40:00,32.68,32.68,32.6,32.66,76200.0,20.9259,20.9259,20.8747,20.9131,76200.0
2005-05-12 14:50:00,32.66,32.66,32.63,32.65,78000.0,20.9131,20.9131,20.8939,20.9067,78000.0
2005-05-12 15:00:00,32.65,32.68,32.63,32.68,48800.0,20.9067,20.9259,20.8939,20.9259,48800.0
2005-05-12 15:10:00,32.66,32.66,32.55,32.55,88600.0,20.9131,20.9131,20.8426,20.8426,88600.0
2005-05-12 15:20:00,32.55,32.63,32.54,32.63,96000.0,20.8426,20.8939,20.8362,20.8939,96000.0
2005-05-12 15:30:00,32.63,32.63,32.54,32.58,102600.0,20.8939,20.8939,20.8362,20.8619,102600.0
2005-05-12 15:40:00,32.58,32.71,32.58,32.71,137600.0,20.8619,20.9451,20.8619,20.9451,137600.0
2005-05-12 15:50:00,32.7,32.71,32.66,32.66,95200.0,20.9387,20.9451,20.9131,20.9131,95200.0
2005-05-13 09:30:00,32.52,32.73,32.52,32.71,87200.0,20.8234,20.9579,20.8234,20.9451,87200.0
2005-05-13 09:40:00,32.71,32.75,32.66,32.69,56800.0,20.9451,20.9707,20.9131,20.9323,56800.0
2005-05-13 09:50:00,32.69,32.7,32.54,32.58,87600.0,20.9323,20.9387,20.8362,20.8619,87600.0
2005-05-13 10:00:00,32.58,32.6,32.52,32.55,94600.0,20.8619,20.8747,20.8234,20.8426,94600.0
2005-05-13 10:10:00,32.55,32.58,32.48,32.51,56200.0,20.8426,20.8619,20.7978,20.817,56200.0
2005-05-13 10:20:00,32.51,32.52,32.46,32.48,40400.0,20.817,20.8234,20.785,20.7978,40400.0
2005-05-13 10:30:00,32.47,32.49,32.44,32.47,56400.0,20.7914,20.8042,20.7722,20.7914,56400.0
2005-05-13 10:40:00,32.47,32.57,32.47,32.5,61000.0,20.7914,20.8555,20.7914,20.8106,61000.0
2005-05-13 10:50:00,32.51,32.57,32.47,32.57,77400.0,20.817,20.8555,20.7914,20.8555,77400.0
2005-05-13 11:00:00,32.57,32.59,32.56,32.56,69600.0,20.8555,20.8683,20.849,20.849,69600.0
2005-05-13 11:10:00,32.56,32.58,32.53,32.53,57400.0,20.849,20.8619,20.8298,20.8298,57400.0
2005-05-13 11:20:00,32.55,32.59,32.55,32.58,90600.0,20.8426,20.8683,20.8426,20.8619,90600.0
2005-05-13 11:30:00,32.58,32.58,32.52,32.55,43600.0,20.8619,20.8619,20.8234,20.8426,43600.0
2005-05-13 11:40:00,32.57,32.57,32.54,32.56,14800.0,20.8555,20.8555,20.8362,20.849,14800.0
2005-05-13 11:50:00,32.55,32.63,32.55,32.6,32000.0,20.8426,20.8939,20.8426,20.8747,32000.0
2005-05-13 12:00:00,32.6,32.6,32.54,32.56,24800.0,20.8747,20.8747,20.8362,20.849,24800.0
2005-05-13 12:10:00,32.57,32.6,32.56,32.6,23000.0,20.8555,20.8747,20.849,20.8747,23000.0
2005-05-13 12:20:00,32.6,32.61,32.57,32.57,58600.0,20.8747,20.8811,20.8555,20.8555,58600.0
2005-05-13 12:30:00,32.57,32.58,32.51,32.52,32600.0,20.8555,20.8619,20.817,20.8234,32600.0
2005-05-13 12:40:00,32.54,32.57,32.5,32.54,27800.0,20.8362,20.8555,20.8106,20.8362,27800.0
2005-05-13 12:50:00,32.54,32.59,32.54,32.57,28400.0,20.8362,20.8683,20.8362,20.8555,28400.0
2005-05-13 13:00:00,32.56,32.58,32.54,32.55,22400.0,20.849,20.8619,20.8362,20.8426,22400.0
2005-05-13 13:10:00,32.55,32.56,32.48,32.49,25800.0,20.8426,20.849,20.7978,20.8042,25800.0
2005-05-13 13:20:00,32.49,32.5,32.41,32.41,35600.0,20.8042,20.8106,20.753,20.753,35600.0
2005-05-13 13:30:00,32.41,32.43,32.37,32.37,57200.0,20.753,20.7658,20.7274,20.7274,57200.0
2005-05-13 13:40:00,32.37,32.37,32.26,32.28,58800.0,20.7274,20.7274,20.657,20.6698,58800.0
2005-05-13 13:50:00,32.28,32.29,32.19,32.19,86600.0,20.6698,20.6762,20.6121,20.6121,86600.0
2005-05-13 14:00:00,32.19,32.21,32.17,32.18,52000.0,20.6121,20.6249,20.5993,20.6057,52000.0
2005-05-13 14:10:00,32.18,32.2,32.08,32.09,68600.0,20.6057,20.6185,20.5417,20.5481,68600.0
2005-05-13 14:20:00,32.09,32.13,32.08,32.11,38800.0,20.5481,20.5737,20.5417,20.5609,38800.0
2005-05-13 14:30:00,32.1,32.1,31.88,31.9,119200.0,20.5545,20.5545,20.4136,20.4264,119200.0
2005-05-13 14:40:00,31.91,31.92,31.84,31.84,76200.0,20.4328,20.4392,20.388,20.388,76200.0
2005-05-13 14:50:00,31.85,31.97,31.85,31.93,64600.0,20.3944,20.4713,20.3944,20.4456,64600.0
2005-05-13 15:00:00,31.93,32.01,31.92,31.99,68200.0,20.4456,20.4969,20.4392,20.4841,68200.0
2005-05-13 15:10:00,31.99,32.18,31.99,32.18,125600.0,20.4841,20.6057,20.4841,20.6057,125600.0
2005-05-13 15:20:00,32.18,32.32,32.18,32.27,196600.0,20.6057,20.6954,20.6057,20.6634,196600.0
2005-05-13 15:30:00,32.27,32.31,32.2,32.24,143200.0,20.6634,20.689,20.6185,20.6441,143200.0
2005-05-13 15:40:00,32.25,32.37,32.23,32.37,158200.0,20.6505,20.7274,20.6377,20.7274,158200.0
2005-05-13 15:50:00,32.37,32.37,32.21,32.25,95800.0,20.7274,20.7274,20.6249,20.6505,95800.0
2005-05-16 09:30:00,32.24,32.32,32.08,32.32,58600.0,20.6441,20.6954,20.5417,20.6954,58600.0
2005-05-16 09:40:00,32.31,32.5,32.3,32.42,51000.0,20.689,20.8106,20.6826,20.7594,51000.0
2005-05-16 09:50:00,32.43,32.46,32.35,32.36,40000.0,20.7658,20.785,20.7146,20.721,40000.0
2005-05-16 10:00:00,32.36,32.45,32.35,32.38,26000.0,20.721,20.7786,20.7146,20.7338,26000.0
2005-05-16 10:10:00,32.39,32.44,32.33,32.43,29400.0,20.7402,20.7722,20.7018,20.7658,29400.0
2005-05-16 10:20:00,32.43,32.44,32.31,32.32,55200.0,20.7658,20.7722,20.689,20.6954,55200.0
2005-05-16 10:30:00,32.32,32.38,32.25,32.35,56600.0,20.6954,20.7338,20.6505,20.7146,56600.0
2005-05-16 10:40:00,32.35,32.43,32.29,32.4,47600.0,20.7146,20.7658,20.6762,20.7466,47600.0
2005-05-16 10:50:00,32.38,32.39,32.35,32.39,38200.0,20.7338,20.7402,20.7146,20.7402,38200.0
2005-05-16 11:00:00,32.38,32.38,32.3,32.35,32000.0,20.7338,20.7338,20.6826,20.7146,32000.0
2005-05-16 11:10:00,32.35,32.35,32.28,32.33,48400.0,20.7146,20.7146,20.6698,20.7018,48400.0
2005-05-16 11:20:00,32.33,32.37,32.27,32.27,41800.0,20.7018,20.7274,20.6634,20.6634,41800.0
2005-05-16 11:30:00,32.28,32.35,32.27,32.33,27400.0,20.6698,20.7146,20.6634,20.7018,27400.0
2005-05-16 11:40:00,32.33,32.33,32.24,32.24,34600.0,20.7018,20.7018,20.6441,20.6441,34600.0
2005-05-16 11:50:00,32.24,32.3,32.23,32.26,40800.0,20.6441,20.6826,20.6377,20.657,40800.0
2005-05-16 12:00:00,32.26,32.29,32.23,32.28,57400.0,20.657,20.6762,20.6377,20.6698,57400.0
2005-05-16 12:10:00,32.29,32.3,32.24,32.29,47800.0,20.6762,20.6826,20.6441,20.6762,47800.0
2005-05-16 12:20:00,32.3,32.3,32.26,32.26,26200.0,20.6826,20.6826,20.657,20.657,26200.0
2005-05-16 12:30:00,32.26,32.27,32.23,32.26,23400.0,20.657,20.6634,20.6377,20.657,23400.0
2005-05-16 12:40:00,32.26,32.28,32.23,32.27,30000.0,20.657,20.6698,20.6377,20.6634,30000.0
2005-05-16 12:50:00,32.27,32.27,32.2,32.26,27200.0,20.6634,20.6634,20.6185,20.657,27200.0
2005-05-16 13:00:00,32.26,32.26,32.22,32.25,40400.0,20.657,20.657,20.6313,20.6505,40400.0
2005-05-16 13:10:00,32.24,32.29,32.23,32.25,39400.0,20.6441,20.6762,20.6377,20.6505,39400.0
2005-05-16 13:20:00,32.26,32.32,32.25,32.27,27000.0,20.657,20.6954,20.6505,20.6634,27000.0
2005-05-16 13:30:00,32.29,32.3,32.26,32.27,24400.0,20.6762,20.6826,20.657,20.6634,24400.0
2005-05-16 13:40:00,32.27,32.37,32.26,32.35,46000.0,20.6634,20.7274,20.657,20.7146,46000.0
2005-05-16 13:50:00,32.35,32.37,32.27,32.32,82600.0,20.7146,20.7274,20.6634,20.6954,82600.0
2005-05-16 14:00:00,32.31,32.35,32.3,32.32,36200.0,20.689,20.7146,20.6826,20.6954,36200.0
2005-05-16 14:10:00,32.32,32.35,32.31,32.31,37400.0,20.6954,20.7146,20.689,20.689,37400.0
2005-05-16 14:20:00,32.31,32.31,32.22,32.25,61800.0,20.689,20.689,20.6313,20.6505,61800.0
2005-05-16 14:30:00,32.26,32.3,32.23,32.23,50800.0,20.657,20.6826,20.6377,20.6377,50800.0
2005-05-16 14:40:00,32.23,32.27,32.23,32.26,22000.0,20.6377,20.6634,20.6377,20.657,22000.0
2005-05-16 14:50:00,32.26,32.34,32.26,32.3,42600.0,20.657,20.7082,20.657,20.6826,42600.0
2005-05-16 15:00:00,32.3,32.33,32.28,32.33,47200.0,20.6826,20.7018,20.6698,20.7018,47200.0
2005-05-16 15:10:00,32.33,32.4,32.33,32.38,53600.0,20.7018,20.7466,20.7018,20.7338,53600.0
2005-05-16 15:20:00,32.38,32.49,32.37,32.43,127400.0,20.7338,20.8042,20.7274,20.7658,127400.0
2005-05-16 15:30:00,32.42,32.43,32.37,32.37,182400.0,20.7594,20.7658,20.7274,20.7274,182400.0
2005-05-16 15:40:00,32.39,32.4,32.32,32.33,159200.0,20.7402,20.7466,20.6954,20.7018,159200.0
2005-05-16 15:50:00,32.32,32.43,32.32,32.43,79000.0,20.6954,20.7658,20.6954,20.7658,79000.0
2005-05-17 09:30:00,32.4,32.4,32.17,32.37,97800.0,20.7466,20.7466,20.5993,20.7274,97800.0
2005-05-17 09:40:00,32.37,32.45,32.34,32.39,83600.0,20.7274,20.7786,20.7082,20.7402,83600.0
2005-05-17 09:50:00,32.39,32.41,32.34,32.38,37400.0,20.7402,20.753,20.7082,20.7338,37400.0
2005-05-17 10:00:00,32.4,32.46,32.37,32.4,17400.0,20.7466,20.785,20.7274,20.7466,17400.0
2005-05-17 10:10:00,32.4,32.4,32.37,32.39,21000.0,20.7466,20.7466,20.7274,20.7402,21000.0
2005-05-17 10:20:00,32.4,32.4,32.28,32.28,40000.0,20.7466,20.7466,20.6698,20.6698,40000.0
2005-05-17 10:30:00,32.28,32.28,32.2,32.21,18800.0,20.6698,20.6698,20.6185,20.6249,18800.0
2005-05-17 10:40:00,32.22,32.22,32.18,32.22,12000.0,20.6313,20.6313,20.6057,20.6313,12000.0
2005-05-17 10:50:00,32.22,32.22,32.15,32.18,23600.0,20.6313,20.6313,20.5865,20.6057,23600.0
2005-05-17 11:00:00,32.18,32.31,32.18,32.22,44800.0,20.6057,20.689,20.6057,20.6313,44800.0
2005-05-17 11:10:00,32.24,32.33,32.24,32.29,41800.0,20.6441,20.7018,20.6441,20.6762,41800.0
2005-05-17 11:20:00,32.29,32.37,32.28,32.3,63400.0,20.6762,20.7274,20.6698,20.6826,63400.0
2005-05-17 11:30:00,32.29,32.43,32.27,32.37,34000.0,20.6762,20.7658,20.6634,20.7274,34000.0
2005-05-17 11:40:00,32.37,32.37,32.3,32.32,56800.0,20.7274,20.7274,20.6826,20.6954,56800.0
2005-05-17 11:50:00,32.31,32.33,32.3,32.33,22400.0,20.689,20.7018,20.6826,20.7018,22400.0
2005-05-17 12:00:00,32.32,32.34,32.31,32.32,16200.0,20.6954,20.7082,20.689,20.6954,16200.0
2005-05-17 12:10:00,32.32,32.35,32.32,32.34,22000.0,20.6954,20.7146,20.6954,20.7082,22000.0
2005-05-17 12:20:00,32.35,32.35,32.32,32.35,18600.0,20.7146,20.7146,20.6954,20.7146,18600.0
2005-05-17 12:30:00,32.35,32.35,32.32,32.34,30200.0,20.7146,20.7146,20.6954,20.7082,30200.0
2005-05-17 12:40:00,32.33,32.33,32.31,32.33,29800.0,20.7018,20.7018,20.689,20.7018,29800.0
2005-05-17 12:50:00,32.32,32.32,32.28,32.28,18200.0,20.6954,20.6954,20.6698,20.6698,18200.0
2005-05-17 13:00:00,32.27,32.31,32.27,32.29,23000.0,20.6634,20.689,20.6634,20.6762,23000.0
2005-05-17 13:10:00,32.29,32.33,32.27,32.33,22000.0,20.6762,20.7018,20.6634,20.7018,22000.0
2005-05-17 13:20:00,32.32,32.37,32.32,32.33,25200.0,20.6954,20.7274,20.6954,20.7018,25200.0
2005-05-17 13:30:00,32.33,32.41,32.33,32.37,34800.0,20.7018,20.753,20.7018,20.7274,34800.0
2005-05-17 13:40:00,32.37,32.38,32.37,32.37,31000.0,20.7274,20.7338,20.7274,20.7274,31000.0
2005-05-17 13:50:00,32.38,32.4,32.35,32.39,22400.0,20.7338,20.7466,20.7146,20.7402,22400.0
2005-05-17 14:00:00,32.38,32.39,32.35,32.38,14000.0,20.7338,20.7402,20.7146,20.7338,14000.0
2005-05-17 14:10:00,32.39,32.49,32.38,32.48,25600.0,20.7402,20.8042,20.7338,20.7978,25600.0
2005-05-17 14:20:00,32.48,32.48,32.45,32.47,20600.0,20.7978,20.7978,20.7786,20.7914,20600.0
2005-05-17 14:30:00,32.47,32.74,32.47,32.71,49000.0,20.7914,20.9643,20.7914,20.9451,49000.0
2005-05-17 14:40:00,32.71,32.81,32.7,32.77,147800.0,20.9451,21.0091,20.9387,20.9835,147800.0
2005-05-17 14:50:00,32.78,32.82,32.76,32.77,35800.0,20.9899,21.0155,20.9771,20.9835,35800.0
2005-05-17 15:00:00,32.79,32.79,32.75,32.76,31000.0,20.9963,20.9963,20.9707,20.9771,31000.0
2005-05-17 15:10:00,32.77,32.87,32.77,32.85,37400.0,20.9835,21.0476,20.9835,21.0347,37400.0
2005-05-17 15:20:00,32.85,32.88,32.81,32.85,18800.0,21.0347,21.054,21.0091,21.0347,18800.0
2005-05-17 15:30:00,32.86,32.89,32.84,32.86,43200.0,21.0411,21.0604,21.0283,21.0411,43200.0
2005-05-17 15:40:00,32.87,32.99,32.87,32.99,56800.0,21.0476,21.1244,21.0476,21.1244,56800.0
2005-05-17 15:50:00,32.99,32.99,32.93,32.95,133600.0,21.1244,21.1244,21.086,21.0988,133600.0
2005-05-18 09:30:00,33.09,33.4,33.05,33.33,47800.0,21.1884,21.3869,21.1628,21.3421,47800.0
2005-05-18 09:40:00,33.33,33.47,33.19,33.22,59400.0,21.3421,21.4317,21.2525,21.2717,59400.0
2005-05-18 09:50:00,33.22,33.38,33.21,33.36,32600.0,21.2717,21.3741,21.2653,21.3613,32600.0
2005-05-18 10:00:00,33.35,33.4,33.3,33.34,74800.0,21.3549,21.3869,21.3229,21.3485,74800.0
2005-05-18 10:10:00,33.35,33.46,33.35,33.45,26200.0,21.3549,21.4253,21.3549,21.4189,26200.0
2005-05-18 10:20:00,33.46,33.54,33.41,33.51,38600.0,21.4253,21.4766,21.3933,21.4574,38600.0
2005-05-18 10:30:00,33.52,33.62,33.38,33.38,44400.0,21.4638,21.5278,21.3741,21.3741,44400.0
2005-05-18 10:40:00,33.38,33.46,33.38,33.41,31400.0,21.3741,21.4253,21.3741,21.3933,31400.0
2005-05-18 10:50:00,33.41,33.54,33.4,33.52,41800.0,21.3933,21.4766,21.3869,21.4638,41800.0
2005-05-18 11:00:00,33.52,33.55,33.45,33.52,75600.0,21.4638,21.483,21.4189,21.4638,75600.0
2005-05-18 11:10:00,33.5,33.53,33.43,33.48,31000.0,21.451,21.4702,21.4061,21.4382,31000.0
2005-05-18 11:20:00,33.47,33.55,33.43,33.44,38400.0,21.4317,21.483,21.4061,21.4125,38400.0
2005-05-18 11:30:00,33.44,33.5,33.42,33.45,33200.0,21.4125,21.451,21.3997,21.4189,33200.0
2005-05-18 11:40:00,33.45,33.54,33.43,33.54,45000.0,21.4189,21.4766,21.4061,21.4766,45000.0
2005-05-18 11:50:00,33.54,33.6,33.52,33.54,30800.0,21.4766,21.515,21.4638,21.4766,30800.0
2005-05-18 12:00:00,33.55,33.68,33.55,33.68,19200.0,21.483,21.5662,21.483,21.5662,19200.0
2005-05-18 12:10:00,33.68,33.74,33.66,33.74,22800.0,21.5662,21.6046,21.5534,21.6046,22800.0
2005-05-18 12:20:00,33.74,33.76,33.69,33.69,28400.0,21.6046,21.6174,21.5726,21.5726,28400.0
2005-05-18 12:30:00,33.7,33.74,33.66,33.74,33600.0,21.579,21.6046,21.5534,21.6046,33600.0
2005-05-18 12:40:00,33.74,33.75,33.66,33.68,26000.0,21.6046,21.611,21.5534,21.5662,26000.0
2005-05-18 12:50:00,33.68,33.81,33.68,33.76,22600.0,21.5662,21.6495,21.5662,21.6174,22600.0
2005-05-18 13:00:00,33.76,33.76,33.7,33.72,25400.0,21.6174,21.6174,21.579,21.5918,25400.0
2005-05-18 13:10:00,33.71,33.71,33.64,33.65,26200.0,21.5854,21.5854,21.5406,21.547,26200.0
2005-05-18 13:20:00,33.65,33.7,33.63,33.7,15200.0,21.547,21.579,21.5342,21.579,15200.0
2005-05-18 13:30:00,33.7,33.71,33.65,33.65,12400.0,21.579,21.5854,21.547,21.547,12400.0
2005-05-18 13:40:00,33.65,33.68,33.56,33.56,31000.0,21.547,21.5662,21.4894,21.4894,31000.0
2005-05-18 13:50:00,33.57,33.57,33.5,33.52,18800.0,21.4958,21.4958,21.451,21.4638,18800.0
2005-05-18 14:00:00,33.52,33.6,33.52,33.58,22400.0,21.4638,21.515,21.4638,21.5022,22400.0
2005-05-18 14:10:00,33.6,33.62,33.55,33.56,18400.0,21.515,21.5278,21.483,21.4894,18400.0
2005-05-18 14:20:00,33.56,33.65,33.55,33.65,13400.0,21.4894,21.547,21.483,21.547,13400.0
2005-05-18 14:30:00,33.64,33.67,33.55,33.62,25800.0,21.5406,21.5598,21.483,21.5278,25800.0
2005-05-18 14:40:00,33.63,33.65,33.59,33.63,16800.0,21.5342,21.547,21.5086,21.5342,16800.0
2005-05-18 14:50:00,33.63,33.72,33.63,33.65,41400.0,21.5342,21.5918,21.5342,21.547,41400.0
2005-05-18 15:00:00,33.64,33.66,33.6,33.62,21200.0,21.5406,21.5534,21.515,21.5278,21200.0
2005-05-18 15:10:00,33.62,33.67,33.6,33.63,23400.0,21.5278,21.5598,21.515,21.5342,23400.0
2005-05-18 15:20:00,33.63,33.66,33.54,33.54,35000.0,21.5342,21.5534,21.4766,21.4766,35000.0
2005-05-18 15:30:00,33.54,33.6,33.51,33.52,36000.0,21.4766,21.515,21.4574,21.4638,36000.0
2005-05-18 15:40:00,33.54,33.61,33.52,33.56,34800.0,21.4766,21.5214,21.4638,21.4894,34800.0
2005-05-18 15:50:00,33.56,33.62,33.54,33.6,32600.0,21.4894,21.5278,21.4766,21.515,32600.0
2005-05-19 09:30:00,33.63,33.63,33.47,33.47,39200.0,21.5342,21.5342,21.4317,21.4317,39200.0
2005-05-19 09:40:00,33.47,33.47,33.3,33.43,32000.0,21.4317,21.4317,21.3229,21.4061,32000.0
2005-05-19 09:50:00,33.43,33.51,33.38,33.49,19200.0,21.4061,21.4574,21.3741,21.4446,19200.0
2005-05-19 10:00:00,33.49,33.49,33.4,33.49,24400.0,21.4446,21.4446,21.3869,21.4446,24400.0
2005-05-19 10:10:00,33.48,33.5,33.31,33.31,34200.0,21.4382,21.451,21.3293,21.3293,34200.0
2005-05-19 10:20:00,33.29,33.38,33.27,33.38,17600.0,21.3165,21.3741,21.3037,21.3741,17600.0
2005-05-19 10:30:00,33.37,33.38,33.24,33.27,17200.0,21.3677,21.3741,21.2845,21.3037,17200.0
2005-05-19 10:40:00,33.24,33.35,33.22,33.25,35000.0,21.2845,21.3549,21.2717,21.2909,35000.0
2005-05-19 10:50:00,33.26,33.35,33.26,33.32,45600.0,21.2973,21.3549,21.2973,21.3357,45600.0
2005-05-19 11:00:00,33.31,33.33,33.23,33.29,31400.0,21.3293,21.3421,21.2781,21.3165,31400.0
2005-05-19 11:10:00,33.28,33.38,33.26,33.33,17800.0,21.3101,21.3741,21.2973,21.3421,17800.0
2005-05-19 11:20:00,33.34,33.34,33.27,33.29,12000.0,21.3485,21.3485,21.3037,21.3165,12000.0
2005-05-19 11:30:00,33.3,33.32,33.27,33.32,18600.0,21.3229,21.3357,21.3037,21.3357,18600.0
2005-05-19 11:40:00,33.33,33.33,33.28,33.29,7200.0,21.3421,21.3421,21.3101,21.3165,7200.0
2005-05-19 11:50:00,33.29,33.31,33.26,33.31,21000.0,21.3165,21.3293,21.2973,21.3293,21000.0
2005-05-19 12:00:00,33.31,33.32,33.22,33.27,34400.0,21.3293,21.3357,21.2717,21.3037,34400.0
2005-05-19 12:10:00,33.27,33.31,33.25,33.3,13000.0,21.3037,21.3293,21.2909,21.3229,13000.0
2005-05-19 12:20:00,33.27,33.33,33.27,33.27,15800.0,21.3037,21.3421,21.3037,21.3037,15800.0
2005-05-19 12:30:00,33.29,33.31,33.27,33.29,24600.0,21.3165,21.3293,21.3037,21.3165,24600.0
2005-05-19 12:40:00,33.29,33.3,33.25,33.25,20000.0,21.3165,21.3229,21.2909,21.2909,20000.0
2005-05-19 12:50:00,33.25,33.28,33.24,33.24,37600.0,21.2909,21.3101,21.2845,21.2845,37600.0
2005-05-19 13:00:00,33.25,33.34,33.25,33.29,35000.0,21.2909,21.3485,21.2909,21.3165,35000.0
2005-05-19 13:10:00,33.29,33.29,33.26,33.26,19000.0,21.3165,21.3165,21.2973,21.2973,19000.0
2005-05-19 13:20:00,33.26,33.27,33.24,33.26,8200.0,21.2973,21.3037,21.2845,21.2973,8200.0
2005-05-19 13:30:00,33.26,33.27,33.24,33.27,11400.0,21.2973,21.3037,21.2845,21.3037,11400.0
2005-05-19 13:40:00,33.26,33.26,33.15,33.15,15400.0,21.2973,21.2973,21.2268,21.2268,15400.0
2005-05-19 13:50:00,33.15,33.21,33.1,33.15,21000.0,21.2268,21.2653,21.1948,21.2268,21000.0
2005-05-19 14:00:00,33.15,33.24,33.15,33.19,32000.0,21.2268,21.2845,21.2268,21.2525,32000.0
2005-05-19 14:10:00,33.18,33.24,33.18,33.24,12400.0,21.2461,21.2845,21.2461,21.2845,12400.0
2005-05-19 14:20:00,33.24,33.25,33.21,33.23,40200.0,21.2845,21.2909,21.2653,21.2781,40200.0
2005-05-19 14:30:00,33.23,33.24,33.18,33.2,20800.0,21.2781,21.2845,21.2461,21.2589,20800.0
2005-05-19 14:40:00,33.19,33.23,33.08,33.21,35200.0,21.2525,21.2781,21.182,21.2653,35200.0
2005-05-19 14:50:00,33.22,33.26,33.19,33.26,24200.0,21.2717,21.2973,21.2525,21.2973,24200.0
2005-05-19 15:00:00,33.25,33.27,33.21,33.27,63600.0,21.2909,21.3037,21.2653,21.3037,63600.0
2005-05-19 15:10:00,33.26,33.27,33.22,33.26,29400.0,21.2973,21.3037,21.2717,21.2973,29400.0
2005-05-19 15:20:00,33.25,33.26,33.23,33.26,22600.0,21.2909,21.2973,21.2781,21.2973,22600.0
2005-05-19 15:30:00,33.26,33.32,33.26,33.28,33400.0,21.2973,21.3357,21.2973,21.3101,33400.0
2005-05-19 15:40:00,33.28,33.28,33.22,33.26,43800.0,21.3101,21.3101,21.2717,21.2973,43800.0
2005-05-19 15:50:00,33.26,33.26,33.21,33.23,49200.0,21.2973,21.2973,21.2653,21.2781,49200.0
2005-05-20 09:30:00,33.31,33.31,33.03,33.07,83400.0,21.3293,21.3293,21.15,21.1756,83400.0
2005-05-20 09:40:00,33.09,33.13,33.06,33.09,29200.0,21.1884,21.214,21.1692,21.1884,29200.0
2005-05-20 09:50:00,33.02,33.08,32.96,33.08,15200.0,21.1436,21.182,21.1052,21.182,15200.0
2005-05-20 10:00:00,33.05,33.11,32.99,33.06,19200.0,21.1628,21.2012,21.1244,21.1692,19200.0
2005-05-20 10:10:00,33.06,33.07,33.02,33.02,14400.0,21.1692,21.1756,21.1436,21.1436,14400.0
2005-05-20 10:20:00,33.02,33.1,33.02,33.07,6200.0,21.1436,21.1948,21.1436,21.1756,6200.0
2005-05-20 10:30:00,33.08,33.09,33.01,33.06,17200.0,21.182,21.1884,21.1372,21.1692,17200.0
2005-05-20 10:40:00,33.06,33.07,32.98,33.05,14000.0,21.1692,21.1756,21.118,21.1628,14000.0
2005-05-20 10:50:00,33.05,33.13,33.0,33.01,35800.0,21.1628,21.214,21.1308,21.1372,35800.0
2005-05-20 11:00:00,33.0,33.01,32.94,33.0,22600.0,21.1308,21.1372,21.0924,21.1308,22600.0
2005-05-20 11:10:00,33.0,33.04,32.97,33.01,17600.0,21.1308,21.1564,21.1116,21.1372,17600.0
2005-05-20 11:20:00,32.99,33.01,32.95,32.95,26600.0,21.1244,21.1372,21.0988,21.0988,26600.0
2005-05-20 11:30:00,32.95,32.95,32.88,32.88,39600.0,21.0988,21.0988,21.054,21.054,39600.0
2005-05-20 11:40:00,32.89,32.94,32.88,32.91,28000.0,21.0604,21.0924,21.054,21.0732,28000.0
2005-05-20 11:50:00,32.91,32.91,32.83,32.9,39800.0,21.0732,21.0732,21.0219,21.0668,39800.0
2005-05-20 12:00:00,32.9,32.9,32.84,32.9,29000.0,21.0668,21.0668,21.0283,21.0668,29000.0
2005-05-20 12:10:00,32.9,32.9,32.82,32.84,23200.0,21.0668,21.0668,21.0155,21.0283,23200.0
2005-05-20 12:20:00,32.86,32.96,32.85,32.95,22400.0,21.0411,21.1052,21.0347,21.0988,22400.0
2005-05-20 12:30:00,32.95,32.97,32.92,32.96,18800.0,21.0988,21.1116,21.0796,21.1052,18800.0
2005-05-20 12:40:00,32.96,33.01,32.96,32.97,19400.0,21.1052,21.1372,21.1052,21.1116,19400.0
2005-05-20 12:50:00,32.98,33.05,32.97,33.01,18200.0,21.118,21.1628,21.1116,21.1372,18200.0
2005-05-20 13:00:00,33.05,33.07,32.99,32.99,23600.0,21.1628,21.1756,21.1244,21.1244,23600.0
2005-05-20 13:10:00,33.0,33.0,32.97,32.98,17200.0,21.1308,21.1308,21.1116,21.118,17200.0
2005-05-20 13:20:00,32.99,33.03,32.95,33.02,20800.0,21.1244,21.15,21.0988,21.1436,20800.0
2005-05-20 13:30:00,33.0,33.01,32.92,32.95,28000.0,21.1308,21.1372,21.0796,21.0988,28000.0
2005-05-20 13:40:00,32.95,33.04,32.95,33.04,12600.0,21.0988,21.1564,21.0988,21.1564,12600.0
2005-05-20 13:50:00,33.06,33.08,33.02,33.02,11800.0,21.1692,21.182,21.1436,21.1436,11800.0
2005-05-20 14:00:00,33.02,33.07,33.02,33.04,13400.0,21.1436,21.1756,21.1436,21.1564,13400.0
2005-05-20 14:10:00,33.06,33.12,33.04,33.04,16600.0,21.1692,21.2076,21.1564,21.1564,16600.0
2005-05-20 14:20:00,33.03,33.09,32.99,33.03,19400.0,21.15,21.1884,21.1244,21.15,19400.0
2005-05-20 14:30:00,33.04,33.06,33.04,33.05,16000.0,21.1564,21.1692,21.1564,21.1628,16000.0
2005-05-20 14:40:00,33.06,33.08,32.98,32.99,20000.0,21.1692,21.182,21.118,21.1244,20000.0
2005-05-20 14:50:00,32.99,33.02,32.98,32.99,10600.0,21.1244,21.1436,21.118,21.1244,10600.0
2005-05-20 15:00:00,32.99,33.02,32.96,32.99,20400.0,21.1244,21.1436,21.1052,21.1244,20400.0
2005-05-20 15:10:00,32.99,32.99,32.95,32.95,11600.0,21.1244,21.1244,21.0988,21.0988,11600.0
2005-05-20 15:20:00,32.96,33.05,32.96,33.02,19800.0,21.1052,21.1628,21.1052,21.1436,19800.0
2005-05-20 15:30:00,33.03,33.1,33.03,33.06,34200.0,21.15,21.1948,21.15,21.1692,34200.0
2005-05-20 15:40:00,33.07,33.09,33.0,33.0,26000.0,21.1756,21.1884,21.1308,21.1308,26000.0
2005-05-20 15:50:00,33.0,33.07,33.0,33.06,27800.0,21.1308,21.1756,21.1308,21.1692,27800.0
2005-05-23 09:30:00,33.12,33.22,33.12,33.17,15200.0,21.2076,21.2717,21.2076,21.2396,15200.0
2005-05-23 09:40:00,33.18,33.23,33.1,33.19,23800.0,21.2461,21.2781,21.1948,21.2525,23800.0
2005-05-23 09:50:00,33.21,33.32,33.16,33.26,27200.0,21.2653,21.3357,21.2332,21.2973,27200.0
2005-05-23 10:00:00,33.29,33.33,33.22,33.27,28800.0,21.3165,21.3421,21.2717,21.3037,28800.0
2005-05-23 10:10:00,33.27,33.31,33.26,33.29,27400.0,21.3037,21.3293,21.2973,21.3165,27400.0
2005-05-23 10:20:00,33.27,33.27,33.24,33.26,16600.0,21.3037,21.3037,21.2845,21.2973,16600.0
2005-05-23 10:30:00,33.26,33.35,33.26,33.28,36400.0,21.2973,21.3549,21.2973,21.3101,36400.0
2005-05-23 10:40:00,33.28,33.29,33.22,33.23,36600.0,21.3101,21.3165,21.2717,21.2781,36600.0
2005-05-23 10:50:00,33.23,33.27,33.21,33.21,31800.0,21.2781,21.3037,21.2653,21.2653,31800.0
2005-05-23 11:00:00,33.2,33.2,33.12,33.18,19000.0,21.2589,21.2589,21.2076,21.2461,19000.0
2005-05-23 11:10:00,33.18,33.22,33.16,33.21,13800.0,21.2461,21.2717,21.2332,21.2653,13800.0
2005-05-23 11:20:00,33.23,33.26,33.22,33.22,16400.0,21.2781,21.2973,21.2717,21.2717,16400.0
2005-05-23 11:30:00,33.23,33.25,33.2,33.24,10200.0,21.2781,21.2909,21.2589,21.2845,10200.0
2005-05-23 11:40:00,33.24,33.3,33.24,33.29,18800.0,21.2845,21.3229,21.2845,21.3165,18800.0
2005-05-23 11:50:00,33.28,33.33,33.27,33.33,8200.0,21.3101,21.3421,21.3037,21.3421,8200.0
2005-05-23 12:00:00,33.33,33.37,33.32,33.35,26200.0,21.3421,21.3677,21.3357,21.3549,26200.0
2005-05-23 12:10:00,33.35,33.39,33.34,33.38,23400.0,21.3549,21.3805,21.3485,21.3741,23400.0
2005-05-23 12:20:00,33.38,33.4,33.37,33.4,35200.0,21.3741,21.3869,21.3677,21.3869,35200.0
2005-05-23 12:30:00,33.4,33.45,33.38,33.39,22800.0,21.3869,21.4189,21.3741,21.3805,22800.0
2005-05-23 12:40:00,33.39,33.4,33.35,33.35,28200.0,21.3805,21.3869,21.3549,21.3549,28200.0
2005-05-23 12:50:00,33.35,33.38,33.35,33.38,34800.0,21.3549,21.3741,21.3549,21.3741,34800.0
2005-05-23 13:00:00,33.37,33.39,33.3,33.3,12600.0,21.3677,21.3805,21.3229,21.3229,12600.0
2005-05-23 13:10:00,33.31,33.37,33.31,33.34,9000.0,21.3293,21.3677,21.3293,21.3485,9000.0
2005-05-23 13:20:00,33.37,33.38,33.34,33.35,47400.0,21.3677,21.3741,21.3485,21.3549,47400.0
2005-05-23 13:30:00,33.35,33.38,33.35,33.37,13400.0,21.3549,21.3741,21.3549,21.3677,13400.0
2005-05-23 13:40:00,33.36,33.36,33.31,33.31,15400.0,21.3613,21.3613,21.3293,21.3293,15400.0
2005-05-23 13:50:00,33.31,33.38,33.31,33.38,19800.0,21.3293,21.3741,21.3293,21.3741,19800.0
2005-05-23 14:00:00,33.37,33.48,33.34,33.48,22000.0,21.3677,21.4382,21.3485,21.4382,22000.0
2005-05-23 14:10:00,33.51,33.59,33.48,33.57,22800.0,21.4574,21.5086,21.4382,21.4958,22800.0
2005-05-23 14:20:00,33.57,33.57,33.52,33.54,17400.0,21.4958,21.4958,21.4638,21.4766,17400.0
2005-05-23 14:30:00,33.54,33.56,33.52,33.55,23600.0,21.4766,21.4894,21.4638,21.483,23600.0
2005-05-23 14:40:00,33.55,33.57,33.52,33.55,23000.0,21.483,21.4958,21.4638,21.483,23000.0
2005-05-23 14:50:00,33.56,33.59,33.55,33.57,13600.0,21.4894,21.5086,21.483,21.4958,13600.0
2005-05-23 15:00:00,33.58,33.6,33.56,33.59,21600.0,21.5022,21.515,21.4894,21.5086,21600.0
2005-05-23 15:10:00,33.6,33.6,33.58,33.6,19400.0,21.515,21.515,21.5022,21.515,19400.0
2005-05-23 15:20:00,33.6,33.6,33.56,33.59,41800.0,21.515,21.515,21.4894,21.5086,41800.0
2005-05-23 15:30:00,33.58,33.75,33.58,33.64,51600.0,21.5022,21.611,21.5022,21.5406,51600.0
2005-05-23 15:40:00,33.63,33.63,33.51,33.51,27800.0,21.5342,21.5342,21.4574,21.4574,27800.0
2005-05-23 15:50:00,33.51,33.55,33.51,33.54,28000.0,21.4574,21.483,21.4574,21.4766,28000.0
2005-05-24 09:30:00,33.35,33.42,33.16,33.19,56000.0,21.3549,21.3997,21.2332,21.2525,56000.0
2005-05-24 09:40:00,33.18,33.31,33.15,33.3,47400.0,21.2461,21.3293,21.2268,21.3229,47400.0
2005-05-24 09:50:00,33.31,33.31,33.17,33.17,23800.0,21.3293,21.3293,21.2396,21.2396,23800.0
2005-05-24 10:00:00,33.18,33.23,33.09,33.09,48400.0,21.2461,21.2781,21.1884,21.1884,48400.0
2005-05-24 10:10:00,33.12,33.22,33.12,33.2,35600.0,21.2076,21.2717,21.2076,21.2589,35600.0
2005-05-24 10:20:00,33.21,33.24,33.17,33.17,33200.0,21.2653,21.2845,21.2396,21.2396,33200.0
2005-05-24 10:30:00,33.22,33.25,33.2,33.21,24600.0,21.2717,21.2909,21.2589,21.2653,24600.0
2005-05-24 10:40:00,33.22,33.3,33.19,33.21,37200.0,21.2717,21.3229,21.2525,21.2653,37200.0
2005-05-24 10:50:00,33.21,33.26,33.2,33.24,43800.0,21.2653,21.2973,21.2589,21.2845,43800.0
2005-05-24 11:00:00,33.23,33.27,33.18,33.27,33800.0,21.2781,21.3037,21.2461,21.3037,33800.0
2005-05-24 11:10:00,33.23,33.3,33.21,33.24,26000.0,21.2781,21.3229,21.2653,21.2845,26000.0
2005-05-24 11:20:00,33.24,33.3,33.24,33.25,51200.0,21.2845,21.3229,21.2845,21.2909,51200.0
2005-05-24 11:30:00,33.25,33.28,33.24,33.25,19600.0,21.2909,21.3101,21.2845,21.2909,19600.0
2005-05-24 11:40:00,33.26,33.29,33.26,33.28,15600.0,21.2973,21.3165,21.2973,21.3101,15600.0
2005-05-24 11:50:00,33.29,33.29,33.21,33.24,30600.0,21.3165,21.3165,21.2653,21.2845,30600.0
2005-05-24 12:00:00,33.24,33.28,33.23,33.28,29400.0,21.2845,21.3101,21.2781,21.3101,29400.0
2005-05-24 12:10:00,33.28,33.28,33.23,33.23,14000.0,21.3101,21.3101,21.2781,21.2781,14000.0
2005-05-24 12:20:00,33.23,33.26,33.22,33.26,22400.0,21.2781,21.2973,21.2717,21.2973,22400.0
2005-05-24 12:30:00,33.26,33.29,33.25,33.27,19800.0,21.2973,21.3165,21.2909,21.3037,19800.0
2005-05-24 12:40:00,33.27,33.31,33.26,33.31,18800.0,21.3037,21.3293,21.2973,21.3293,18800.0
2005-05-24 12:50:00,33.3,33.31,33.29,33.29,22800.0,21.3229,21.3293,21.3165,21.3165,22800.0
2005-05-24 13:00:00,33.3,33.32,33.3,33.3,23400.0,21.3229,21.3357,21.3229,21.3229,23400.0
2005-05-24 13:10:00,33.3,33.31,33.28,33.3,30400.0,21.3229,21.3293,21.3101,21.3229,30400.0
2005-05-24 13:20:00,33.3,33.31,33.29,33.3,29600.0,21.3229,21.3293,21.3165,21.3229,29600.0
2005-05-24 13:30:00,33.3,33.32,33.29,33.31,33800.0,21.3229,21.3357,21.3165,21.3293,33800.0
2005-05-24 13:40:00,33.31,33.32,33.31,33.31,23200.0,21.3293,21.3357,21.3293,21.3293,23200.0
2005-05-24 13:50:00,33.31,33.31,33.29,33.3,35000.0,21.3293,21.3293,21.3165,21.3229,35000.0
2005-05-24 14:00:00,33.31,33.35,33.29,33.32,63600.0,21.3293,21.3549,21.3165,21.3357,63600.0
2005-05-24 14:10:00,33.33,33.34,33.28,33.29,82200.0,21.3421,21.3485,21.3101,21.3165,82200.0
2005-05-24 14:20:00,33.3,33.36,33.29,33.36,19000.0,21.3229,21.3613,21.3165,21.3613,19000.0
2005-05-24 14:30:00,33.34,33.37,33.32,33.32,37800.0,21.3485,21.3677,21.3357,21.3357,37800.0
2005-05-24 14:40:00,33.34,33.34,33.3,33.32,28000.0,21.3485,21.3485,21.3229,21.3357,28000.0
2005-05-24 14:50:00,33.32,33.38,33.31,33.38,26200.0,21.3357,21.3741,21.3293,21.3741,26200.0
2005-05-24 15:00:00,33.37,33.37,33.31,33.32,35000.0,21.3677,21.3677,21.3293,21.3357,35000.0
2005-05-24 15:10:00,33.33,33.35,33.3,33.32,53800.0,21.3421,21.3549,21.3229,21.3357,53800.0
2005-05-24 15:20:00,33.31,33.44,33.31,33.44,30000.0,21.3293,21.4125,21.3293,21.4125,30000.0
2005-05-24 15:30:00,33.43,33.51,33.39,33.43,46800.0,21.4061,21.4574,21.3805,21.4061,46800.0
2005-05-24 15:40:00,33.43,33.45,33.4,33.43,48600.0,21.4061,21.4189,21.3869,21.4061,48600.0
2005-05-24 15:50:00,33.43,33.44,33.36,33.4,38200.0,21.4061,21.4125,21.3613,21.3869,38200.0
2005-05-25 09:30:00,33.31,33.31,33.13,33.17,52200.0,21.3293,21.3293,21.214,21.2396,52200.0
2005-05-25 09:40:00,33.16,33.2,33.06,33.07,51600.0,21.2332,21.2589,21.1692,21.1756,51600.0
2005-05-25 09:50:00,33.06,33.07,32.97,33.01,45600.0,21.1692,21.1756,21.1116,21.1372,45600.0
2005-05-25 10:00:00,33.01,33.03,32.94,32.96,45200.0,21.1372,21.15,21.0924,21.1052,45200.0
2005-05-25 10:10:00,32.96,32.96,32.77,32.84,43600.0,21.1052,21.1052,20.9835,21.0283,43600.0
2005-05-25 10:20:00,32.84,32.87,32.8,32.85,31600.0,21.0283,21.0476,21.0027,21.0347,31600.0
2005-05-25 10:30:00,32.86,32.88,32.77,32.79,62800.0,21.0411,21.054,20.9835,20.9963,62800.0
2005-05-25 10:40:00,32.79,32.83,32.77,32.77,51200.0,20.9963,21.0219,20.9835,20.9835,51200.0
2005-05-25 10:50:00,32.77,32.86,32.77,32.84,28800.0,20.9835,21.0411,20.9835,21.0283,28800.0
2005-05-25 11:00:00,32.85,32.85,32.79,32.83,19800.0,21.0347,21.0347,20.9963,21.0219,19800.0
2005-05-25 11:10:00,32.84,32.85,32.8,32.84,26600.0,21.0283,21.0347,21.0027,21.0283,26600.0
2005-05-25 11:20:00,32.84,32.91,32.84,32.91,18000.0,21.0283,21.0732,21.0283,21.0732,18000.0
2005-05-25 11:30:00,32.91,32.95,32.89,32.9,13800.0,21.0732,21.0988,21.0604,21.0668,13800.0
2005-05-25 11:40:00,32.9,32.93,32.85,32.85,30000.0,21.0668,21.086,21.0347,21.0347,30000.0
2005-05-25 11:50:00,32.85,32.85,32.77,32.78,16000.0,21.0347,21.0347,20.9835,20.9899,16000.0
2005-05-25 12:00:00,32.78,32.9,32.78,32.89,28000.0,20.9899,21.0668,20.9899,21.0604,28000.0
2005-05-25 12:10:00,32.88,32.88,32.85,32.85,18000.0,21.054,21.054,21.0347,21.0347,18000.0
2005-05-25 12:20:00,32.85,32.86,32.83,32.85,7800.0,21.0347,21.0411,21.0219,21.0347,7800.0
2005-05-25 12:30:00,32.86,32.92,32.86,32.92,11400.0,21.0411,21.0796,21.0411,21.0796,11400.0
2005-05-25 12:40:00,32.92,32.96,32.91,32.95,9800.0,21.0796,21.1052,21.0732,21.0988,9800.0
2005-05-25 12:50:00,32.96,32.97,32.92,32.92,26800.0,21.1052,21.1116,21.0796,21.0796,26800.0
2005-05-25 13:00:00,32.9,32.91,32.88,32.9,10800.0,21.0668,21.0732,21.054,21.0668,10800.0
2005-05-25 13:10:00,32.9,32.91,32.87,32.88,21400.0,21.0668,21.0732,21.0476,21.054,21400.0
2005-05-25 13:20:00,32.89,32.89,32.78,32.78,17000.0,21.0604,21.0604,20.9899,20.9899,17000.0
2005-05-25 13:30:00,32.79,32.88,32.79,32.88,30000.0,20.9963,21.054,20.9963,21.054,30000.0
2005-05-25 13:40:00,32.88,32.9,32.85,32.87,17600.0,21.054,21.0668,21.0347,21.0476,17600.0
2005-05-25 13:50:00,32.87,32.91,32.85,32.88,9600.0,21.0476,21.0732,21.0347,21.054,9600.0
2005-05-25 14:00:00,32.9,32.92,32.9,32.92,15600.0,21.0668,21.0796,21.0668,21.0796,15600.0
2005-05-25 14:10:00,32.93,32.98,32.93,32.96,32000.0,21.086,21.118,21.086,21.1052,32000.0
2005-05-25 14:20:00,32.96,33.0,32.96,32.99,30600.0,21.1052,21.1308,21.1052,21.1244,30600.0
2005-05-25 14:30:00,33.0,33.06,33.0,33.02,97400.0,21.1308,21.1692,21.1308,21.1436,97400.0
2005-05-25 14:40:00,33.03,33.09,33.03,33.08,32200.0,21.15,21.1884,21.15,21.182,32200.0
2005-05-25 14:50:00,33.07,33.08,33.04,33.05,11600.0,21.1756,21.182,21.1564,21.1628,11600.0
2005-05-25 15:00:00,33.05,33.08,32.99,32.99,27000.0,21.1628,21.182,21.1244,21.1244,27000.0
2005-05-25 15:10:00,33.01,33.06,33.0,33.05,20000.0,21.1372,21.1692,21.1308,21.1628,20000.0
2005-05-25 15:20:00,33.04,33.05,33.02,33.03,22200.0,21.1564,21.1628,21.1436,21.15,22200.0
2005-05-25 15:30:00,33.03,33.06,33.02,33.05,42400.0,21.15,21.1692,21.1436,21.1628,42400.0
2005-05-25 15:40:00,33.05,33.06,33.01,33.01,45200.0,21.1628,21.1692,21.1372,21.1372,45200.0
2005-05-25 15:50:00,32.99,33.02,32.99,33.02,46400.0,21.1244,21.1436,21.1244,21.1436,46400.0
2005-05-26 09:30:00,33.12,33.2,33.0,33.05,35800.0,21.2076,21.2589,21.1308,21.1628,35800.0
2005-05-26 09:40:00,33.07,33.16,33.04,33.07,11600.0,21.1756,21.2332,21.1564,21.1756,11600.0
2005-05-26 09:50:00,33.09,33.11,33.05,33.08,8000.0,21.1884,21.2012,21.1628,21.182,8000.0
2005-05-26 10:00:00,33.08,33.1,33.05,33.1,16800.0,21.182,21.1948,21.1628,21.1948,16800.0
2005-05-26 10:10:00,33.1,33.12,33.06,33.1,66200.0,21.1948,21.2076,21.1692,21.1948,66200.0
2005-05-26 10:20:00,33.1,33.12,33.05,33.08,59400.0,21.1948,21.2076,21.1628,21.182,59400.0
2005-05-26 10:30:00,33.08,33.12,33.07,33.09,18800.0,21.182,21.2076,21.1756,21.1884,18800.0
2005-05-26 10:40:00,33.09,33.1,33.04,33.04,11600.0,21.1884,21.1948,21.1564,21.1564,11600.0
2005-05-26 10:50:00,33.04,33.08,33.02,33.08,7400.0,21.1564,21.182,21.1436,21.182,7400.0
2005-05-26 11:00:00,33.07,33.07,33.02,33.04,12200.0,21.1756,21.1756,21.1436,21.1564,12200.0
2005-05-26 11:10:00,33.02,33.08,33.02,33.08,11400.0,21.1436,21.182,21.1436,21.182,11400.0
2005-05-26 11:20:00,33.08,33.08,33.02,33.04,5400.0,21.182,21.182,21.1436,21.1564,5400.0
2005-05-26 11:30:00,33.03,33.05,33.02,33.05,12400.0,21.15,21.1628,21.1436,21.1628,12400.0
2005-05-26 11:40:00,33.05,33.05,32.98,33.02,8600.0,21.1628,21.1628,21.118,21.1436,8600.0
2005-05-26 11:50:00,33.02,33.04,33.02,33.02,9600.0,21.1436,21.1564,21.1436,21.1436,9600.0
2005-05-26 12:00:00,33.01,33.03,32.98,33.02,13400.0,21.1372,21.15,21.118,21.1436,13400.0
2005-05-26 12:10:00,32.99,33.02,32.99,33.0,9200.0,21.1244,21.1436,21.1244,21.1308,9200.0
2005-05-26 12:20:00,32.99,33.02,32.99,33.02,12800.0,21.1244,21.1436,21.1244,21.1436,12800.0
2005-05-26 12:30:00,33.02,33.02,32.99,33.01,16000.0,21.1436,21.1436,21.1244,21.1372,16000.0
2005-05-26 12:40:00,33.01,33.06,33.01,33.06,19400.0,21.1372,21.1692,21.1372,21.1692,19400.0
2005-05-26 12:50:00,33.04,33.06,33.04,33.05,11200.0,21.1564,21.1692,21.1564,21.1628,11200.0
2005-05-26 13:00:00,33.04,33.04,33.03,33.04,13600.0,21.1564,21.1564,21.15,21.1564,13600.0
2005-05-26 13:10:00,33.05,33.08,33.0,33.0,15800.0,21.1628,21.182,21.1308,21.1308,15800.0
2005-05-26 13:20:00,32.99,33.02,32.96,33.02,25600.0,21.1244,21.1436,21.1052,21.1436,25600.0
2005-05-26 13:30:00,33.02,33.04,33.02,33.02,18000.0,21.1436,21.1564,21.1436,21.1436,18000.0
2005-05-26 13:40:00,33.02,33.03,32.99,32.99,23600.0,21.1436,21.15,21.1244,21.1244,23600.0
2005-05-26 13:50:00,33.0,33.04,33.0,33.02,24000.0,21.1308,21.1564,21.1308,21.1436,24000.0
2005-05-26 14:00:00,33.02,33.05,33.01,33.04,18200.0,21.1436,21.1628,21.1372,21.1564,18200.0
2005-05-26 14:10:00,33.04,33.05,33.01,33.01,13600.0,21.1564,21.1628,21.1372,21.1372,13600.0
2005-05-26 14:20:00,33.01,33.08,33.01,33.06,13000.0,21.1372,21.182,21.1372,21.1692,13000.0
2005-05-26 14:30:00,33.05,33.05,32.98,33.0,26000.0,21.1628,21.1628,21.118,21.1308,26000.0
2005-05-26 14:40:00,33.0,33.01,32.99,33.0,9400.0,21.1308,21.1372,21.1244,21.1308,9400.0
2005-05-26 14:50:00,32.99,33.02,32.98,32.99,12200.0,21.1244,21.1436,21.118,21.1244,12200.0
2005-05-26 15:00:00,33.01,33.04,33.0,33.02,8400.0,21.1372,21.1564,21.1308,21.1436,8400.0
2005-05-26 15:10:00,33.02,33.03,33.01,33.01,22200.0,21.1436,21.15,21.1372,21.1372,22200.0
2005-05-26 15:20:00,33.02,33.04,33.01,33.04,23600.0,21.1436,21.1564,21.1372,21.1564,23600.0
2005-05-26 15:30:00,33.02,33.1,33.02,33.08,37600.0,21.1436,21.1948,21.1436,21.182,37600.0
2005-05-26 15:40:00,33.08,33.08,33.02,33.04,47400.0,21.182,21.182,21.1436,21.1564,47400.0
2005-05-26 15:50:00,33.04,33.08,33.03,33.08,30000.0,21.1564,21.182,21.15,21.182,30000.0
2005-05-27 09:30:00,33.08,33.09,33.04,33.07,17400.0,21.182,21.1884,21.1564,21.1756,17400.0
2005-05-27 09:40:00,33.07,33.13,33.07,33.13,8600.0,21.1756,21.214,21.1756,21.214,8600.0
2005-05-27 09:50:00,33.13,33.14,33.04,33.04,15200.0,21.214,21.2204,21.1564,21.1564,15200.0
2005-05-27 10:00:00,33.04,33.09,32.99,33.02,24000.0,21.1564,21.1884,21.1244,21.1436,24000.0
2005-05-27 10:10:00,33.02,33.02,32.93,32.93,16600.0,21.1436,21.1436,21.086,21.086,16600.0
2005-05-27 10:20:00,32.93,32.94,32.91,32.94,16400.0,21.086,21.0924,21.0732,21.0924,16400.0
2005-05-27 10:30:00,32.94,33.01,32.94,32.99,21400.0,21.0924,21.1372,21.0924,21.1244,21400.0
2005-05-27 10:40:00,32.98,32.99,32.94,32.96,29400.0,21.118,21.1244,21.0924,21.1052,29400.0
2005-05-27 10:50:00,32.96,32.98,32.95,32.96,14800.0,21.1052,21.118,21.0988,21.1052,14800.0
2005-05-27 11:00:00,32.96,32.99,32.93,32.96,25400.0,21.1052,21.1244,21.086,21.1052,25400.0
2005-05-27 11:10:00,32.96,32.96,32.94,32.94,13000.0,21.1052,21.1052,21.0924,21.0924,13000.0
2005-05-27 11:20:00,32.95,32.96,32.93,32.94,18200.0,21.0988,21.1052,21.086,21.0924,18200.0
2005-05-27 11:30:00,32.95,32.96,32.94,32.95,15400.0,21.0988,21.1052,21.0924,21.0988,15400.0
2005-05-27 11:40:00,32.96,32.97,32.95,32.96,26200.0,21.1052,21.1116,21.0988,21.1052,26200.0
2005-05-27 11:50:00,32.96,32.97,32.94,32.94,25000.0,21.1052,21.1116,21.0924,21.0924,25000.0
2005-05-27 12:00:00,32.94,32.95,32.93,32.95,20400.0,21.0924,21.0988,21.086,21.0988,20400.0
2005-05-27 12:10:00,32.93,32.94,32.91,32.93,22000.0,21.086,21.0924,21.0732,21.086,22000.0
2005-05-27 12:20:00,32.93,32.93,32.91,32.91,7600.0,21.086,21.086,21.0732,21.0732,7600.0
2005-05-27 12:30:00,32.9,32.91,32.88,32.9,36800.0,21.0668,21.0732,21.054,21.0668,36800.0
2005-05-27 12:40:00,32.9,32.93,32.9,32.92,44200.0,21.0668,21.086,21.0668,21.0796,44200.0
2005-05-27 12:50:00,32.92,32.92,32.88,32.9,16400.0,21.0796,21.0796,21.054,21.0668,16400.0
2005-05-27 13:00:00,32.9,32.93,32.88,32.93,22000.0,21.0668,21.086,21.054,21.086,22000.0
2005-05-27 13:10:00,32.93,32.93,32.92,32.93,29200.0,21.086,21.086,21.0796,21.086,29200.0
2005-05-27 13:20:00,32.93,32.93,32.9,32.9,26600.0,21.086,21.086,21.0668,21.0668,26600.0
2005-05-27 13:30:00,32.88,32.9,32.88,32.9,20000.0,21.054,21.0668,21.054,21.0668,20000.0
2005-05-27 13:40:00,32.9,32.91,32.88,32.9,26600.0,21.0668,21.0732,21.054,21.0668,26600.0
2005-05-27 13:50:00,32.9,32.9,32.88,32.88,14600.0,21.0668,21.0668,21.054,21.054,14600.0
2005-05-27 14:00:00,32.88,32.9,32.87,32.9,29000.0,21.054,21.0668,21.0476,21.0668,29000.0
2005-05-27 14:10:00,32.88,32.93,32.88,32.92,17800.0,21.054,21.086,21.054,21.0796,17800.0
2005-05-27 14:20:00,32.93,32.93,32.91,32.93,29800.0,21.086,21.086,21.0732,21.086,29800.0
2005-05-27 14:30:00,32.95,32.95,32.94,32.95,14600.0,21.0988,21.0988,21.0924,21.0988,14600.0
2005-05-27 14:40:00,32.95,32.98,32.94,32.97,47000.0,21.0988,21.118,21.0924,21.1116,47000.0
2005-05-27 14:50:00,32.98,33.02,32.96,33.02,32200.0,21.118,21.1436,21.1052,21.1436,32200.0
2005-05-27 15:00:00,33.02,33.05,33.01,33.02,33600.0,21.1436,21.1628,21.1372,21.1436,33600.0
2005-05-27 15:10:00,33.01,33.04,33.0,33.04,7600.0,21.1372,21.1564,21.1308,21.1564,7600.0
2005-05-27 15:20:00,33.04,33.05,33.0,33.0,20600.0,21.1564,21.1628,21.1308,21.1308,20600.0
2005-05-27 15:30:00,33.0,33.02,32.99,32.99,20800.0,21.1308,21.1436,21.1244,21.1244,20800.0
2005-05-27 15:40:00,32.99,33.02,32.96,33.01,23200.0,21.1244,21.1436,21.1052,21.1372,23200.0
2005-05-27 15:50:00,33.01,33.01,32.96,32.99,39800.0,21.1372,21.1372,21.1052,21.1244,39800.0
2005-05-31 09:30:00,32.85,32.9,32.79,32.79,24000.0,21.0347,21.0668,20.9963,20.9963,24000.0
2005-05-31 09:40:00,32.79,32.89,32.7,32.84,17400.0,20.9963,21.0604,20.9387,21.0283,17400.0
2005-05-31 09:50:00,32.82,32.85,32.68,32.68,23400.0,21.0155,21.0347,20.9259,20.9259,23400.0
2005-05-31 10:00:00,32.68,32.77,32.66,32.7,20200.0,20.9259,20.9835,20.9131,20.9387,20200.0
2005-05-31 10:10:00,32.66,32.68,32.6,32.62,17200.0,20.9131,20.9259,20.8747,20.8875,17200.0
2005-05-31 10:20:00,32.6,32.68,32.58,32.68,12200.0,20.8747,20.9259,20.8619,20.9259,12200.0
2005-05-31 10:30:00,32.7,32.71,32.65,32.66,25400.0,20.9387,20.9451,20.9067,20.9131,25400.0
2005-05-31 10:40:00,32.65,32.67,32.64,32.65,21200.0,20.9067,20.9195,20.9003,20.9067,21200.0
2005-05-31 10:50:00,32.66,32.69,32.65,32.66,16400.0,20.9131,20.9323,20.9067,20.9131,16400.0
2005-05-31 11:00:00,32.66,32.67,32.63,32.65,21800.0,20.9131,20.9195,20.8939,20.9067,21800.0
2005-05-31 11:10:00,32.65,32.66,32.62,32.62,16000.0,20.9067,20.9131,20.8875,20.8875,16000.0
2005-05-31 11:20:00,32.62,32.65,32.61,32.65,33800.0,20.8875,20.9067,20.8811,20.9067,33800.0
2005-05-31 11:30:00,32.67,32.67,32.59,32.65,19400.0,20.9195,20.9195,20.8683,20.9067,19400.0
2005-05-31 11:40:00,32.65,32.65,32.52,32.59,49600.0,20.9067,20.9067,20.8234,20.8683,49600.0
2005-05-31 11:50:00,32.59,32.6,32.56,32.58,20600.0,20.8683,20.8747,20.849,20.8619,20600.0
2005-05-31 12:00:00,32.59,32.62,32.57,32.59,15400.0,20.8683,20.8875,20.8555,20.8683,15400.0
2005-05-31 12:10:00,32.59,32.6,32.56,32.59,18400.0,20.8683,20.8747,20.849,20.8683,18400.0
2005-05-31 12:20:00,32.59,32.69,32.58,32.69,16800.0,20.8683,20.9323,20.8619,20.9323,16800.0
2005-05-31 12:30:00,32.69,32.74,32.64,32.66,39400.0,20.9323,20.9643,20.9003,20.9131,39400.0
2005-05-31 12:40:00,32.66,32.72,32.65,32.72,12600.0,20.9131,20.9515,20.9067,20.9515,12600.0
2005-05-31 12:50:00,32.72,32.73,32.67,32.7,20800.0,20.9515,20.9579,20.9195,20.9387,20800.0
2005-05-31 13:00:00,32.7,32.74,32.69,32.71,23800.0,20.9387,20.9643,20.9323,20.9451,23800.0
2005-05-31 13:10:00,32.71,32.74,32.71,32.74,9200.0,20.9451,20.9643,20.9451,20.9643,9200.0
2005-05-31 13:20:00,32.74,32.75,32.73,32.75,13200.0,20.9643,20.9707,20.9579,20.9707,13200.0
2005-05-31 13:30:00,32.74,32.8,32.71,32.77,50400.0,20.9643,21.0027,20.9451,20.9835,50400.0
2005-05-31 13:40:00,32.77,32.79,32.76,32.79,15800.0,20.9835,20.9963,20.9771,20.9963,15800.0
2005-05-31 13:50:00,32.79,32.83,32.79,32.79,16400.0,20.9963,21.0219,20.9963,20.9963,16400.0
2005-05-31 14:00:00,32.81,32.82,32.79,32.82,27400.0,21.0091,21.0155,20.9963,21.0155,27400.0
2005-05-31 14:10:00,32.82,32.82,32.79,32.81,24400.0,21.0155,21.0155,20.9963,21.0091,24400.0
2005-05-31 14:20:00,32.81,32.82,32.79,32.8,8200.0,21.0091,21.0155,20.9963,21.0027,8200.0
2005-05-31 14:30:00,32.8,32.88,32.8,32.84,17000.0,21.0027,21.054,21.0027,21.0283,17000.0
2005-05-31 14:40:00,32.84,32.88,32.83,32.87,12600.0,21.0283,21.054,21.0219,21.0476,12600.0
2005-05-31 14:50:00,32.85,32.87,32.83,32.85,8000.0,21.0347,21.0476,21.0219,21.0347,8000.0
2005-05-31 15:00:00,32.85,32.87,32.85,32.85,11400.0,21.0347,21.0476,21.0347,21.0347,11400.0
2005-05-31 15:10:00,32.85,32.9,32.82,32.87,17200.0,21.0347,21.0668,21.0155,21.0476,17200.0
2005-05-31 15:20:00,32.88,32.9,32.8,32.83,13800.0,21.054,21.0668,21.0027,21.0219,13800.0
2005-05-31 15:30:00,32.82,32.82,32.76,32.8,23400.0,21.0155,21.0155,20.9771,21.0027,23400.0
2005-05-31 15:40:00,32.79,32.79,32.72,32.77,36000.0,20.9963,20.9963,20.9515,20.9835,36000.0
2005-05-31 15:50:00,32.76,32.78,32.73,32.73,64600.0,20.9771,20.9899,20.9579,20.9579,64600.0
2005-06-01 09:30:00,32.6,32.71,32.6,32.68,42200.0,20.8747,20.9451,20.8747,20.9259,42200.0
2005-06-01 09:40:00,32.69,32.75,32.65,32.72,25800.0,20.9323,20.9707,20.9067,20.9515,25800.0
2005-06-01 09:50:00,32.72,32.72,32.64,32.66,12400.0,20.9515,20.9515,20.9003,20.9131,12400.0
2005-06-01 10:00:00,32.67,32.99,32.67,32.99,16800.0,20.9195,21.1244,20.9195,21.1244,16800.0
2005-06-01 10:10:00,33.0,33.1,32.96,33.09,111400.0,21.1308,21.1948,21.1052,21.1884,111400.0
2005-06-01 10:20:00,33.09,33.12,33.04,33.1,29600.0,21.1884,21.2076,21.1564,21.1948,29600.0
2005-06-01 10:30:00,33.1,33.18,33.1,33.15,41600.0,21.1948,21.2461,21.1948,21.2268,41600.0
2005-06-01 10:40:00,33.17,33.21,33.12,33.16,21000.0,21.2396,21.2653,21.2076,21.2332,21000.0
2005-06-01 10:50:00,33.17,33.2,33.14,33.16,11600.0,21.2396,21.2589,21.2204,21.2332,11600.0
2005-06-01 11:00:00,33.17,33.27,33.13,33.23,27000.0,21.2396,21.3037,21.214,21.2781,27000.0
2005-06-01 11:10:00,33.23,33.24,33.18,33.21,62800.0,21.2781,21.2845,21.2461,21.2653,62800.0
2005-06-01 11:20:00,33.2,33.23,33.16,33.21,21400.0,21.2589,21.2781,21.2332,21.2653,21400.0
2005-06-01 11:30:00,33.21,33.24,33.19,33.23,13600.0,21.2653,21.2845,21.2525,21.2781,13600.0
2005-06-01 11:40:00,33.23,33.27,33.22,33.27,20000.0,21.2781,21.3037,21.2717,21.3037,20000.0
2005-06-01 11:50:00,33.27,33.35,33.27,33.34,10600.0,21.3037,21.3549,21.3037,21.3485,10600.0
2005-06-01 12:00:00,33.34,33.35,33.26,33.27,14400.0,21.3485,21.3549,21.2973,21.3037,14400.0
2005-06-01 12:10:00,33.27,33.27,33.18,33.25,22800.0,21.3037,21.3037,21.2461,21.2909,22800.0
2005-06-01 12:20:00,33.25,33.26,33.23,33.26,10400.0,21.2909,21.2973,21.2781,21.2973,10400.0
2005-06-01 12:30:00,33.26,33.31,33.26,33.3,14400.0,21.2973,21.3293,21.2973,21.3229,14400.0
2005-06-01 12:40:00,33.3,33.32,33.26,33.31,10600.0,21.3229,21.3357,21.2973,21.3293,10600.0
2005-06-01 12:50:00,33.3,33.37,33.29,33.37,15000.0,21.3229,21.3677,21.3165,21.3677,15000.0
2005-06-01 13:00:00,33.37,33.37,33.33,33.35,13800.0,21.3677,21.3677,21.3421,21.3549,13800.0
2005-06-01 13:10:00,33.34,33.37,33.31,33.31,17000.0,21.3485,21.3677,21.3293,21.3293,17000.0
2005-06-01 13:20:00,33.3,33.37,33.3,33.35,14000.0,21.3229,21.3677,21.3229,21.3549,14000.0
2005-06-01 13:30:00,33.34,33.36,33.31,33.31,14600.0,21.3485,21.3613,21.3293,21.3293,14600.0
2005-06-01 13:40:00,33.31,33.34,33.3,33.32,11600.0,21.3293,21.3485,21.3229,21.3357,11600.0
2005-06-01 13:50:00,33.32,33.4,33.32,33.4,22200.0,21.3357,21.3869,21.3357,21.3869,22200.0
2005-06-01 14:00:00,33.4,33.41,33.36,33.37,14800.0,21.3869,21.3933,21.3613,21.3677,14800.0
2005-06-01 14:10:00,33.36,33.38,33.29,33.31,33000.0,21.3613,21.3741,21.3165,21.3293,33000.0
2005-06-01 14:20:00,33.3,33.3,33.23,33.25,31800.0,21.3229,21.3229,21.2781,21.2909,31800.0
2005-06-01 14:30:00,33.24,33.29,33.22,33.27,23800.0,21.2845,21.3165,21.2717,21.3037,23800.0
2005-06-01 14:40:00,33.26,33.26,33.03,33.09,49400.0,21.2973,21.2973,21.15,21.1884,49400.0
2005-06-01 14:50:00,33.09,33.13,33.04,33.09,32600.0,21.1884,21.214,21.1564,21.1884,32600.0
2005-06-01 15:00:00,33.08,33.15,33.06,33.1,17800.0,21.182,21.2268,21.1692,21.1948,17800.0
2005-06-01 15:10:00,33.1,33.14,33.08,33.12,18800.0,21.1948,21.2204,21.182,21.2076,18800.0
2005-06-01 15:20:00,33.13,33.16,33.07,33.1,25200.0,21.214,21.2332,21.1756,21.1948,25200.0
2005-06-01 15:30:00,33.12,33.23,33.1,33.2,37600.0,21.2076,21.2781,21.1948,21.2589,37600.0
2005-06-01 15:40:00,33.2,33.25,33.18,33.24,28000.0,21.2589,21.2909,21.2461,21.2845,28000.0
2005-06-01 15:50:00,33.24,33.24,33.24,33.24,0.0,21.2845,21.2845,21.2845,21.2845,0.0
2005-06-02 09:30:00,33.1,33.1,32.77,32.95,88400.0,21.1948,21.1948,20.9835,21.0988,88400.0
2005-06-02 09:40:00,32.96,32.96,32.8,32.82,51000.0,21.1052,21.1052,21.0027,21.0155,51000.0
2005-06-02 09:50:00,32.82,32.9,32.77,32.88,42600.0,21.0155,21.0668,20.9835,21.054,42600.0
2005-06-02 10:00:00,32.88,32.94,32.83,32.85,35200.0,21.054,21.0924,21.0219,21.0347,35200.0
2005-06-02 10:10:00,32.84,32.94,32.82,32.83,36400.0,21.0283,21.0924,21.0155,21.0219,36400.0
2005-06-02 10:20:00,32.83,32.88,32.8,32.84,24000.0,21.0219,21.054,21.0027,21.0283,24000.0
2005-06-02 10:30:00,32.82,32.88,32.77,32.88,35600.0,21.0155,21.054,20.9835,21.054,35600.0
2005-06-02 10:40:00,32.88,33.02,32.88,32.99,24200.0,21.054,21.1436,21.054,21.1244,24200.0
2005-06-02 10:50:00,32.99,33.02,32.94,32.96,19600.0,21.1244,21.1436,21.0924,21.1052,19600.0
2005-06-02 11:00:00,32.95,32.95,32.9,32.94,13600.0,21.0988,21.0988,21.0668,21.0924,13600.0
2005-06-02 11:10:00,32.95,32.98,32.94,32.97,8200.0,21.0988,21.118,21.0924,21.1116,8200.0
2005-06-02 11:20:00,32.95,33.04,32.95,33.02,26400.0,21.0988,21.1564,21.0988,21.1436,26400.0
2005-06-02 11:30:00,33.01,33.02,32.97,33.02,25400.0,21.1372,21.1436,21.1116,21.1436,25400.0
2005-06-02 11:40:00,33.02,33.02,32.97,32.97,9600.0,21.1436,21.1436,21.1116,21.1116,9600.0
2005-06-02 11:50:00,32.97,32.97,32.94,32.96,5400.0,21.1116,21.1116,21.0924,21.1052,5400.0
2005-06-02 12:00:00,32.96,33.02,32.96,33.0,13400.0,21.1052,21.1436,21.1052,21.1308,13400.0
2005-06-02 12:10:00,33.0,33.0,32.95,32.97,13800.0,21.1308,21.1308,21.0988,21.1116,13800.0
2005-06-02 12:20:00,32.98,33.04,32.98,33.03,14400.0,21.118,21.1564,21.118,21.15,14400.0
2005-06-02 12:30:00,33.04,33.06,33.02,33.02,11800.0,21.1564,21.1692,21.1436,21.1436,11800.0
2005-06-02 12:40:00,33.05,33.05,33.01,33.01,4800.0,21.1628,21.1628,21.1372,21.1372,4800.0
2005-06-02 12:50:00,33.02,33.05,33.01,33.01,7000.0,21.1436,21.1628,21.1372,21.1372,7000.0
2005-06-02 13:00:00,33.02,33.08,33.02,33.05,22600.0,21.1436,21.182,21.1436,21.1628,22600.0
2005-06-02 13:10:00,33.05,33.08,33.04,33.08,20200.0,21.1628,21.182,21.1564,21.182,20200.0
2005-06-02 13:20:00,33.08,33.08,33.06,33.08,48400.0,21.182,21.182,21.1692,21.182,48400.0
2005-06-02 13:30:00,33.08,33.08,33.04,33.07,26800.0,21.182,21.182,21.1564,21.1756,26800.0
2005-06-02 13:40:00,33.07,33.07,33.02,33.04,24600.0,21.1756,21.1756,21.1436,21.1564,24600.0
2005-06-02 13:50:00,33.04,33.06,33.01,33.05,22800.0,21.1564,21.1692,21.1372,21.1628,22800.0
2005-06-02 14:00:00,33.06,33.07,33.02,33.07,22400.0,21.1692,21.1756,21.1436,21.1756,22400.0
2005-06-02 14:10:00,33.06,33.1,33.01,33.1,40600.0,21.1692,21.1948,21.1372,21.1948,40600.0
2005-06-02 14:20:00,33.1,33.16,33.09,33.13,38400.0,21.1948,21.2332,21.1884,21.214,38400.0
2005-06-02 14:30:00,33.13,33.18,33.13,33.15,21600.0,21.214,21.2461,21.214,21.2268,21600.0
2005-06-02 14:40:00,33.15,33.16,33.1,33.12,17000.0,21.2268,21.2332,21.1948,21.2076,17000.0
2005-06-02 14:50:00,33.13,33.2,33.13,33.15,26800.0,21.214,21.2589,21.214,21.2268,26800.0
2005-06-02 15:00:00,33.15,33.15,33.06,33.07,24800.0,21.2268,21.2268,21.1692,21.1756,24800.0
2005-06-02 15:10:00,33.06,33.08,33.03,33.05,37800.0,21.1692,21.182,21.15,21.1628,37800.0
2005-06-02 15:20:00,33.05,33.12,33.01,33.06,63000.0,21.1628,21.2076,21.1372,21.1692,63000.0
2005-06-02 15:30:00,33.06,33.12,33.06,33.1,26200.0,21.1692,21.2076,21.1692,21.1948,26200.0
2005-06-02 15:40:00,33.1,33.11,33.08,33.1,26200.0,21.1948,21.2012,21.182,21.1948,26200.0
2005-06-02 15:50:00,33.1,33.1,33.07,33.09,28200.0,21.1948,21.1948,21.1756,21.1884,28200.0
2005-06-03 09:30:00,32.99,33.12,32.97,33.12,85400.0,21.1244,21.2076,21.1116,21.2076,85400.0
2005-06-03 09:40:00,33.12,33.2,33.12,33.18,112200.0,21.2076,21.2589,21.2076,21.2461,112200.0
2005-06-03 09:50:00,33.18,33.27,33.13,33.13,61200.0,21.2461,21.3037,21.214,21.214,61200.0
2005-06-03 10:00:00,33.11,33.12,33.04,33.04,57600.0,21.2012,21.2076,21.1564,21.1564,57600.0
2005-06-03 10:10:00,33.03,33.11,33.03,33.1,35000.0,21.15,21.2012,21.15,21.1948,35000.0
2005-06-03 10:20:00,33.09,33.09,33.04,33.05,44000.0,21.1884,21.1884,21.1564,21.1628,44000.0
2005-06-03 10:30:00,33.05,33.08,33.02,33.05,46200.0,21.1628,21.182,21.1436,21.1628,46200.0
2005-06-03 10:40:00,33.05,33.12,33.04,33.12,14800.0,21.1628,21.2076,21.1564,21.2076,14800.0
2005-06-03 10:50:00,33.12,33.14,33.1,33.13,19200.0,21.2076,21.2204,21.1948,21.214,19200.0
2005-06-03 11:00:00,33.13,33.19,33.13,33.15,17800.0,21.214,21.2525,21.214,21.2268,17800.0
2005-06-03 11:10:00,33.16,33.17,33.09,33.09,13800.0,21.2332,21.2396,21.1884,21.1884,13800.0
2005-06-03 11:20:00,33.1,33.14,33.09,33.12,10400.0,21.1948,21.2204,21.1884,21.2076,10400.0
2005-06-03 11:30:00,33.13,33.13,33.08,33.08,46400.0,21.214,21.214,21.182,21.182,46400.0
2005-06-03 11:40:00,33.07,33.08,33.04,33.06,57000.0,21.1756,21.182,21.1564,21.1692,57000.0
2005-06-03 11:50:00,33.05,33.05,32.93,33.01,30400.0,21.1628,21.1628,21.086,21.1372,30400.0
2005-06-03 12:00:00,32.97,32.97,32.9,32.93,20200.0,21.1116,21.1116,21.0668,21.086,20200.0
2005-06-03 12:10:00,32.91,32.91,32.83,32.91,13200.0,21.0732,21.0732,21.0219,21.0732,13200.0
2005-06-03 12:20:00,32.9,32.92,32.85,32.9,10000.0,21.0668,21.0796,21.0347,21.0668,10000.0
2005-06-03 12:30:00,32.89,32.91,32.82,32.9,25400.0,21.0604,21.0732,21.0155,21.0668,25400.0
2005-06-03 12:40:00,32.9,32.9,32.83,32.84,24600.0,21.0668,21.0668,21.0219,21.0283,24600.0
2005-06-03 12:50:00,32.83,32.85,32.8,32.82,32200.0,21.0219,21.0347,21.0027,21.0155,32200.0
2005-06-03 13:00:00,32.82,32.82,32.77,32.8,49600.0,21.0155,21.0155,20.9835,21.0027,49600.0
2005-06-03 13:10:00,32.79,32.81,32.78,32.78,32800.0,20.9963,21.0091,20.9899,20.9899,32800.0
2005-06-03 13:20:00,32.79,32.8,32.74,32.78,31600.0,20.9963,21.0027,20.9643,20.9899,31600.0
2005-06-03 13:30:00,32.8,32.84,32.77,32.77,21400.0,21.0027,21.0283,20.9835,20.9835,21400.0
2005-06-03 13:40:00,32.79,32.85,32.78,32.82,34800.0,20.9963,21.0347,20.9899,21.0155,34800.0
2005-06-03 13:50:00,32.82,32.85,32.81,32.85,27400.0,21.0155,21.0347,21.0091,21.0347,27400.0
2005-06-03 14:00:00,32.83,32.84,32.79,32.83,29400.0,21.0219,21.0283,20.9963,21.0219,29400.0
2005-06-03 14:10:00,32.82,32.85,32.78,32.85,31400.0,21.0155,21.0347,20.9899,21.0347,31400.0
2005-06-03 14:20:00,32.83,32.83,32.76,32.76,20000.0,21.0219,21.0219,20.9771,20.9771,20000.0
2005-06-03 14:30:00,32.76,32.77,32.71,32.74,21000.0,20.9771,20.9835,20.9451,20.9643,21000.0
2005-06-03 14:40:00,32.74,32.77,32.72,32.76,20000.0,20.9643,20.9835,20.9515,20.9771,20000.0
2005-06-03 14:50:00,32.76,32.76,32.68,32.73,23000.0,20.9771,20.9771,20.9259,20.9579,23000.0
2005-06-03 15:00:00,32.74,32.78,32.71,32.78,25400.0,20.9643,20.9899,20.9451,20.9899,25400.0
2005-06-03 15:10:00,32.77,32.77,32.71,32.74,16600.0,20.9835,20.9835,20.9451,20.9643,16600.0
2005-06-03 15:20:00,32.73,32.73,32.65,32.68,22200.0,20.9579,20.9579,20.9067,20.9259,22200.0
2005-06-03 15:30:00,32.68,32.74,32.67,32.73,20400.0,20.9259,20.9643,20.9195,20.9579,20400.0
2005-06-03 15:40:00,32.71,32.81,32.71,32.79,26800.0,20.9451,21.0091,20.9451,20.9963,26800.0
2005-06-03 15:50:00,32.79,32.79,32.73,32.74,66200.0,20.9963,20.9963,20.9579,20.9643,66200.0
2005-06-06 09:30:00,32.72,32.73,32.63,32.69,22000.0,20.9515,20.9579,20.8939,20.9323,22000.0
2005-06-06 09:40:00,32.67,32.78,32.66,32.74,91200.0,20.9195,20.9899,20.9131,20.9643,91200.0
2005-06-06 09:50:00,32.74,32.79,32.71,32.75,51000.0,20.9643,20.9963,20.9451,20.9707,51000.0
2005-06-06 10:00:00,32.74,32.76,32.69,32.74,21200.0,20.9643,20.9771,20.9323,20.9643,21200.0
2005-06-06 10:10:00,32.73,32.79,32.73,32.75,15200.0,20.9579,20.9963,20.9579,20.9707,15200.0
2005-06-06 10:20:00,32.75,32.76,32.67,32.69,16200.0,20.9707,20.9771,20.9195,20.9323,16200.0
2005-06-06 10:30:00,32.68,32.7,32.67,32.67,20200.0,20.9259,20.9387,20.9195,20.9195,20200.0
2005-06-06 10:40:00,32.67,32.73,32.67,32.73,30400.0,20.9195,20.9579,20.9195,20.9579,30400.0
2005-06-06 10:50:00,32.74,32.74,32.66,32.71,38000.0,20.9643,20.9643,20.9131,20.9451,38000.0
2005-06-06 11:00:00,32.71,32.74,32.7,32.71,19600.0,20.9451,20.9643,20.9387,20.9451,19600.0
2005-06-06 11:10:00,32.73,32.75,32.7,32.74,28600.0,20.9579,20.9707,20.9387,20.9643,28600.0
2005-06-06 11:20:00,32.76,32.79,32.74,32.74,10600.0,20.9771,20.9963,20.9643,20.9643,10600.0
2005-06-06 11:30:00,32.74,32.77,32.73,32.73,6800.0,20.9643,20.9835,20.9579,20.9579,6800.0
2005-06-06 11:40:00,32.73,32.77,32.72,32.74,18200.0,20.9579,20.9835,20.9515,20.9643,18200.0
2005-06-06 11:50:00,32.74,32.74,32.73,32.73,16000.0,20.9643,20.9643,20.9579,20.9579,16000.0
2005-06-06 12:00:00,32.73,32.75,32.72,32.72,23200.0,20.9579,20.9707,20.9515,20.9515,23200.0
2005-06-06 12:10:00,32.72,32.76,32.72,32.75,14600.0,20.9515,20.9771,20.9515,20.9707,14600.0
2005-06-06 12:20:00,32.74,32.75,32.69,32.72,10400.0,20.9643,20.9707,20.9323,20.9515,10400.0
2005-06-06 12:30:00,32.71,32.71,32.68,32.69,6000.0,20.9451,20.9451,20.9259,20.9323,6000.0
2005-06-06 12:40:00,32.69,32.69,32.67,32.67,10000.0,20.9323,20.9323,20.9195,20.9195,10000.0
2005-06-06 12:50:00,32.67,32.68,32.65,32.65,14600.0,20.9195,20.9259,20.9067,20.9067,14600.0
2005-06-06 13:00:00,32.65,32.67,32.63,32.63,21400.0,20.9067,20.9195,20.8939,20.8939,21400.0
2005-06-06 13:10:00,32.63,32.68,32.63,32.67,12200.0,20.8939,20.9259,20.8939,20.9195,12200.0
2005-06-06 13:20:00,32.67,32.67,32.64,32.65,16000.0,20.9195,20.9195,20.9003,20.9067,16000.0
2005-06-06 13:30:00,32.63,32.66,32.62,32.64,14600.0,20.8939,20.9131,20.8875,20.9003,14600.0
2005-06-06 13:40:00,32.64,32.71,32.64,32.71,24800.0,20.9003,20.9451,20.9003,20.9451,24800.0
2005-06-06 13:50:00,32.71,32.72,32.67,32.7,18000.0,20.9451,20.9515,20.9195,20.9387,18000.0
2005-06-06 14:00:00,32.68,32.76,32.66,32.7,20600.0,20.9259,20.9771,20.9131,20.9387,20600.0
2005-06-06 14:10:00,32.7,32.73,32.68,32.7,22200.0,20.9387,20.9579,20.9259,20.9387,22200.0
2005-06-06 14:20:00,32.7,32.71,32.67,32.69,24000.0,20.9387,20.9451,20.9195,20.9323,24000.0
2005-06-06 14:30:00,32.69,32.71,32.68,32.69,16000.0,20.9323,20.9451,20.9259,20.9323,16000.0
2005-06-06 14:40:00,32.68,32.68,32.64,32.65,20600.0,20.9259,20.9259,20.9003,20.9067,20600.0
2005-06-06 14:50:00,32.65,32.7,32.65,32.68,24200.0,20.9067,20.9387,20.9067,20.9259,24200.0
2005-06-06 15:00:00,32.66,32.69,32.63,32.65,30200.0,20.9131,20.9323,20.8939,20.9067,30200.0
2005-06-06 15:10:00,32.65,32.68,32.63,32.64,38800.0,20.9067,20.9259,20.8939,20.9003,38800.0
2005-06-06 15:20:00,32.64,32.69,32.64,32.68,51800.0,20.9003,20.9323,20.9003,20.9259,51800.0
2005-06-06 15:30:00,32.68,32.69,32.66,32.66,61600.0,20.9259,20.9323,20.9131,20.9131,61600.0
2005-06-06 15:40:00,32.67,32.69,32.65,32.67,43800.0,20.9195,20.9323,20.9067,20.9195,43800.0
2005-06-06 15:50:00,32.66,32.67,32.65,32.66,97200.0,20.9131,20.9195,20.9067,20.9131,97200.0
2005-06-07 09:30:00,32.88,32.94,32.74,32.75,51600.0,21.054,21.0924,20.9643,20.9707,51600.0
2005-06-07 09:40:00,32.77,32.99,32.75,32.88,53000.0,20.9835,21.1244,20.9707,21.054,53000.0
2005-06-07 09:50:00,32.88,33.01,32.82,33.01,55000.0,21.054,21.1372,21.0155,21.1372,55000.0
2005-06-07 10:00:00,33.01,33.08,32.94,33.08,45200.0,21.1372,21.182,21.0924,21.182,45200.0
2005-06-07 10:10:00,33.05,33.17,33.03,33.11,59200.0,21.1628,21.2396,21.15,21.2012,59200.0
2005-06-07 10:20:00,33.12,33.15,33.07,33.08,32800.0,21.2076,21.2268,21.1756,21.182,32800.0
2005-06-07 10:30:00,33.09,33.13,33.05,33.08,35200.0,21.1884,21.214,21.1628,21.182,35200.0
2005-06-07 10:40:00,33.09,33.1,33.05,33.07,36200.0,21.1884,21.1948,21.1628,21.1756,36200.0
2005-06-07 10:50:00,33.07,33.07,33.02,33.05,30000.0,21.1756,21.1756,21.1436,21.1628,30000.0
2005-06-07 11:00:00,33.05,33.07,32.99,32.99,44200.0,21.1628,21.1756,21.1244,21.1244,44200.0
2005-06-07 11:10:00,32.99,33.02,32.96,33.02,36600.0,21.1244,21.1436,21.1052,21.1436,36600.0
2005-06-07 11:20:00,33.02,33.04,32.99,33.04,22600.0,21.1436,21.1564,21.1244,21.1564,22600.0
2005-06-07 11:30:00,33.04,33.08,33.03,33.03,35200.0,21.1564,21.182,21.15,21.15,35200.0
2005-06-07 11:40:00,33.04,33.07,33.02,33.07,27200.0,21.1564,21.1756,21.1436,21.1756,27200.0
2005-06-07 11:50:00,33.07,33.08,33.04,33.06,22200.0,21.1756,21.182,21.1564,21.1692,22200.0
2005-06-07 12:00:00,33.06,33.06,33.0,33.0,19000.0,21.1692,21.1692,21.1308,21.1308,19000.0
2005-06-07 12:10:00,33.0,33.04,32.98,33.02,26600.0,21.1308,21.1564,21.118,21.1436,26600.0
2005-06-07 12:20:00,33.02,33.04,32.99,33.0,20000.0,21.1436,21.1564,21.1244,21.1308,20000.0
2005-06-07 12:30:00,32.99,33.02,32.98,32.99,16800.0,21.1244,21.1436,21.118,21.1244,16800.0
2005-06-07 12:40:00,32.98,33.01,32.94,32.99,64600.0,21.118,21.1372,21.0924,21.1244,64600.0
2005-06-07 12:50:00,32.99,32.99,32.91,32.94,49200.0,21.1244,21.1244,21.0732,21.0924,49200.0
2005-06-07 13:00:00,32.93,32.96,32.91,32.93,30000.0,21.086,21.1052,21.0732,21.086,30000.0
2005-06-07 13:10:00,32.93,32.95,32.9,32.93,30200.0,21.086,21.0988,21.0668,21.086,30200.0
2005-06-07 13:20:00,32.93,32.93,32.88,32.89,29600.0,21.086,21.086,21.054,21.0604,29600.0
2005-06-07 13:30:00,32.9,32.91,32.85,32.9,27600.0,21.0668,21.0732,21.0347,21.0668,27600.0
2005-06-07 13:40:00,32.9,32.93,32.88,32.91,23600.0,21.0668,21.086,21.054,21.0732,23600.0
2005-06-07 13:50:00,32.91,32.91,32.85,32.85,35600.0,21.0732,21.0732,21.0347,21.0347,35600.0
2005-06-07 14:00:00,32.86,32.86,32.81,32.82,15400.0,21.0411,21.0411,21.0091,21.0155,15400.0
2005-06-07 14:10:00,32.82,32.82,32.65,32.7,62200.0,21.0155,21.0155,20.9067,20.9387,62200.0
2005-06-07 14:20:00,32.67,32.7,32.63,32.66,43000.0,20.9195,20.9387,20.8939,20.9131,43000.0
2005-06-07 14:30:00,32.65,32.82,32.65,32.8,56800.0,20.9067,21.0155,20.9067,21.0027,56800.0
2005-06-07 14:40:00,32.8,32.8,32.73,32.73,30800.0,21.0027,21.0027,20.9579,20.9579,30800.0
2005-06-07 14:50:00,32.74,32.8,32.73,32.77,23000.0,20.9643,21.0027,20.9579,20.9835,23000.0
2005-06-07 15:00:00,32.77,32.77,32.73,32.77,27400.0,20.9835,20.9835,20.9579,20.9835,27400.0
2005-06-07 15:10:00,32.77,32.8,32.74,32.79,22000.0,20.9835,21.0027,20.9643,20.9963,22000.0
2005-06-07 15:20:00,32.77,32.79,32.74,32.76,29400.0,20.9835,20.9963,20.9643,20.9771,29400.0
2005-06-07 15:30:00,32.76,32.77,32.66,32.73,44600.0,20.9771,20.9835,20.9131,20.9579,44600.0
2005-06-07 15:40:00,32.73,32.76,32.69,32.74,58800.0,20.9579,20.9771,20.9323,20.9643,58800.0
2005-06-07 15:50:00,32.74,32.75,32.68,32.68,57200.0,20.9643,20.9707,20.9259,20.9259,57200.0
2005-06-08 09:30:00,32.79,32.85,32.67,32.71,48000.0,20.9963,21.0347,20.9195,20.9451,48000.0
2005-06-08 09:40:00,32.71,32.74,32.56,32.7,27600.0,20.9451,20.9643,20.849,20.9387,27600.0
2005-06-08 09:50:00,32.7,32.7,32.67,32.68,11800.0,20.9387,20.9387,20.9195,20.9259,11800.0
2005-06-08 10:00:00,32.67,32.72,32.63,32.72,21200.0,20.9195,20.9515,20.8939,20.9515,21200.0
2005-06-08 10:10:00,32.72,32.76,32.72,32.74,41800.0,20.9515,20.9771,20.9515,20.9643,41800.0
2005-06-08 10:20:00,32.74,32.77,32.72,32.77,17400.0,20.9643,20.9835,20.9515,20.9835,17400.0
2005-06-08 10:30:00,32.75,32.77,32.71,32.76,46600.0,20.9707,20.9835,20.9451,20.9771,46600.0
2005-06-08 10:40:00,32.77,32.81,32.77,32.79,13800.0,20.9835,21.0091,20.9835,20.9963,13800.0
2005-06-08 10:50:00,32.79,32.8,32.76,32.78,10600.0,20.9963,21.0027,20.9771,20.9899,10600.0
2005-06-08 11:00:00,32.78,32.81,32.77,32.77,15000.0,20.9899,21.0091,20.9835,20.9835,15000.0
2005-06-08 11:10:00,32.78,32.8,32.77,32.79,11200.0,20.9899,21.0027,20.9835,20.9963,11200.0
2005-06-08 11:20:00,32.79,32.83,32.79,32.83,11200.0,20.9963,21.0219,20.9963,21.0219,11200.0
2005-06-08 11:30:00,32.81,32.82,32.8,32.8,7000.0,21.0091,21.0155,21.0027,21.0027,7000.0
2005-06-08 11:40:00,32.79,32.8,32.78,32.79,10600.0,20.9963,21.0027,20.9899,20.9963,10600.0
2005-06-08 11:50:00,32.8,32.83,32.78,32.82,30400.0,21.0027,21.0219,20.9899,21.0155,30400.0
2005-06-08 12:00:00,32.82,32.82,32.8,32.8,10600.0,21.0155,21.0155,21.0027,21.0027,10600.0
2005-06-08 12:10:00,32.8,32.84,32.8,32.82,8800.0,21.0027,21.0283,21.0027,21.0155,8800.0
2005-06-08 12:20:00,32.82,32.83,32.81,32.83,10800.0,21.0155,21.0219,21.0091,21.0219,10800.0
2005-06-08 12:30:00,32.82,32.85,32.82,32.85,24800.0,21.0155,21.0347,21.0155,21.0347,24800.0
2005-06-08 12:40:00,32.85,32.85,32.83,32.84,5800.0,21.0347,21.0347,21.0219,21.0283,5800.0
2005-06-08 12:50:00,32.84,32.85,32.83,32.83,8000.0,21.0283,21.0347,21.0219,21.0219,8000.0
2005-06-08 13:00:00,32.83,32.83,32.79,32.82,23000.0,21.0219,21.0219,20.9963,21.0155,23000.0
2005-06-08 13:10:00,32.88,32.88,32.8,32.81,44000.0,21.054,21.054,21.0027,21.0091,44000.0
2005-06-08 13:20:00,32.81,32.83,32.8,32.8,21600.0,21.0091,21.0219,21.0027,21.0027,21600.0
2005-06-08 13:30:00,32.8,32.8,32.77,32.77,10200.0,21.0027,21.0027,20.9835,20.9835,10200.0
2005-06-08 13:40:00,32.77,32.8,32.74,32.74,23200.0,20.9835,21.0027,20.9643,20.9643,23200.0
2005-06-08 13:50:00,32.72,32.73,32.63,32.69,33600.0,20.9515,20.9579,20.8939,20.9323,33600.0
2005-06-08 14:00:00,32.69,32.69,32.63,32.64,29800.0,20.9323,20.9323,20.8939,20.9003,29800.0
2005-06-08 14:10:00,32.64,32.67,32.6,32.63,38200.0,20.9003,20.9195,20.8747,20.8939,38200.0
2005-06-08 14:20:00,32.63,32.68,32.63,32.66,10600.0,20.8939,20.9259,20.8939,20.9131,10600.0
2005-06-08 14:30:00,32.66,32.67,32.63,32.66,13600.0,20.9131,20.9195,20.8939,20.9131,13600.0
2005-06-08 14:40:00,32.66,32.73,32.61,32.61,47000.0,20.9131,20.9579,20.8811,20.8811,47000.0
2005-06-08 14:50:00,32.62,32.65,32.6,32.6,43600.0,20.8875,20.9067,20.8747,20.8747,43600.0
2005-06-08 15:00:00,32.6,32.63,32.59,32.63,15800.0,20.8747,20.8939,20.8683,20.8939,15800.0
2005-06-08 15:10:00,32.62,32.62,32.58,32.6,30400.0,20.8875,20.8875,20.8619,20.8747,30400.0
2005-06-08 15:20:00,32.6,32.6,32.54,32.55,50200.0,20.8747,20.8747,20.8362,20.8426,50200.0
2005-06-08 15:30:00,32.55,32.56,32.52,32.55,109200.0,20.8426,20.849,20.8234,20.8426,109200.0
2005-06-08 15:40:00,32.55,32.63,32.55,32.6,50200.0,20.8426,20.8939,20.8426,20.8747,50200.0
2005-06-08 15:50:00,32.6,32.6,32.56,32.58,79400.0,20.8747,20.8747,20.849,20.8619,79400.0
2005-06-09 09:30:00,32.6,32.6,32.37,32.37,60800.0,20.8747,20.8747,20.7274,20.7274,60800.0
2005-06-09 09:40:00,32.37,32.42,32.33,32.39,19000.0,20.7274,20.7594,20.7018,20.7402,19000.0
2005-06-09 09:50:00,32.39,32.39,32.27,32.29,46000.0,20.7402,20.7402,20.6634,20.6762,46000.0
2005-06-09 10:00:00,32.27,32.34,32.19,32.29,82600.0,20.6634,20.7082,20.6121,20.6762,82600.0
2005-06-09 10:10:00,32.28,32.28,32.12,32.13,33200.0,20.6698,20.6698,20.5673,20.5737,33200.0
2005-06-09 10:20:00,32.12,32.13,32.04,32.1,55600.0,20.5673,20.5737,20.5161,20.5545,55600.0
2005-06-09 10:30:00,32.07,32.08,32.0,32.02,34600.0,20.5353,20.5417,20.4905,20.5033,34600.0
2005-06-09 10:40:00,32.02,32.04,31.88,31.99,53200.0,20.5033,20.5161,20.4136,20.4841,53200.0
2005-06-09 10:50:00,31.99,32.12,31.99,32.04,42400.0,20.4841,20.5673,20.4841,20.5161,42400.0
2005-06-09 11:00:00,32.06,32.1,32.05,32.1,41000.0,20.5289,20.5545,20.5225,20.5545,41000.0
2005-06-09 11:10:00,32.1,32.12,32.08,32.1,22200.0,20.5545,20.5673,20.5417,20.5545,22200.0
2005-06-09 11:20:00,32.09,32.13,32.09,32.1,56000.0,20.5481,20.5737,20.5481,20.5545,56000.0
2005-06-09 11:30:00,32.1,32.18,32.1,32.18,36000.0,20.5545,20.6057,20.5545,20.6057,36000.0
2005-06-09 11:40:00,32.18,32.24,32.18,32.22,50400.0,20.6057,20.6441,20.6057,20.6313,50400.0
2005-06-09 11:50:00,32.22,32.23,32.2,32.2,44400.0,20.6313,20.6377,20.6185,20.6185,44400.0
2005-06-09 12:00:00,32.19,32.23,32.17,32.2,41800.0,20.6121,20.6377,20.5993,20.6185,41800.0
2005-06-09 12:10:00,32.19,32.19,32.15,32.16,18200.0,20.6121,20.6121,20.5865,20.5929,18200.0
2005-06-09 12:20:00,32.16,32.24,32.16,32.23,32600.0,20.5929,20.6441,20.5929,20.6377,32600.0
2005-06-09 12:30:00,32.23,32.3,32.23,32.28,53000.0,20.6377,20.6826,20.6377,20.6698,53000.0
2005-06-09 12:40:00,32.29,32.34,32.27,32.33,25600.0,20.6762,20.7082,20.6634,20.7018,25600.0
2005-06-09 12:50:00,32.33,32.41,32.33,32.37,35800.0,20.7018,20.753,20.7018,20.7274,35800.0
2005-06-09 13:00:00,32.37,32.4,32.34,32.34,16000.0,20.7274,20.7466,20.7082,20.7082,16000.0
2005-06-09 13:10:00,32.34,32.39,32.3,32.3,17600.0,20.7082,20.7402,20.6826,20.6826,17600.0
2005-06-09 13:20:00,32.3,32.3,32.21,32.24,17200.0,20.6826,20.6826,20.6249,20.6441,17200.0
2005-06-09 13:30:00,32.24,32.27,32.22,32.26,13400.0,20.6441,20.6634,20.6313,20.657,13400.0
2005-06-09 13:40:00,32.26,32.26,32.23,32.23,15400.0,20.657,20.657,20.6377,20.6377,15400.0
2005-06-09 13:50:00,32.23,32.3,32.2,32.26,28000.0,20.6377,20.6826,20.6185,20.657,28000.0
2005-06-09 14:00:00,32.24,32.29,32.23,32.27,24000.0,20.6441,20.6762,20.6377,20.6634,24000.0
2005-06-09 14:10:00,32.27,32.32,32.27,32.32,17200.0,20.6634,20.6954,20.6634,20.6954,17200.0
2005-06-09 14:20:00,32.32,32.32,32.26,32.31,88400.0,20.6954,20.6954,20.657,20.689,88400.0
2005-06-09 14:30:00,32.31,32.34,32.3,32.32,34000.0,20.689,20.7082,20.6826,20.6954,34000.0
2005-06-09 14:40:00,32.33,32.38,32.32,32.34,22000.0,20.7018,20.7338,20.6954,20.7082,22000.0
2005-06-09 14:50:00,32.34,32.37,32.34,32.36,17000.0,20.7082,20.7274,20.7082,20.721,17000.0
2005-06-09 15:00:00,32.35,32.42,32.35,32.38,23000.0,20.7146,20.7594,20.7146,20.7338,23000.0
2005-06-09 15:10:00,32.38,32.4,32.37,32.4,29200.0,20.7338,20.7466,20.7274,20.7466,29200.0
2005-06-09 15:20:00,32.39,32.4,32.35,32.35,44600.0,20.7402,20.7466,20.7146,20.7146,44600.0
2005-06-09 15:30:00,32.35,32.38,32.35,32.38,28800.0,20.7146,20.7338,20.7146,20.7338,28800.0
2005-06-09 15:40:00,32.38,32.44,32.38,32.39,65800.0,20.7338,20.7722,20.7338,20.7402,65800.0
2005-06-09 15:50:00,32.4,32.43,32.38,32.42,40200.0,20.7466,20.7658,20.7338,20.7594,40200.0
2005-06-10 09:30:00,32.53,32.59,32.52,32.58,25600.0,20.8298,20.8683,20.8234,20.8619,25600.0
2005-06-10 09:40:00,32.58,32.72,32.57,32.63,21800.0,20.8619,20.9515,20.8555,20.8939,21800.0
2005-06-10 09:50:00,32.63,32.65,32.57,32.6,23600.0,20.8939,20.9067,20.8555,20.8747,23600.0
2005-06-10 10:00:00,32.58,32.59,32.5,32.51,8200.0,20.8619,20.8683,20.8106,20.817,8200.0
2005-06-10 10:10:00,32.5,32.57,32.49,32.54,19600.0,20.8106,20.8555,20.8042,20.8362,19600.0
2005-06-10 10:20:00,32.54,32.54,32.44,32.44,25800.0,20.8362,20.8362,20.7722,20.7722,25800.0
2005-06-10 10:30:00,32.45,32.45,32.43,32.44,38800.0,20.7786,20.7786,20.7658,20.7722,38800.0
2005-06-10 10:40:00,32.44,32.49,32.44,32.49,46800.0,20.7722,20.8042,20.7722,20.8042,46800.0
2005-06-10 10:50:00,32.49,32.49,32.48,32.49,20800.0,20.8042,20.8042,20.7978,20.8042,20800.0
2005-06-10 11:00:00,32.49,32.52,32.48,32.48,20800.0,20.8042,20.8234,20.7978,20.7978,20800.0
2005-06-10 11:10:00,32.49,32.57,32.49,32.54,28400.0,20.8042,20.8555,20.8042,20.8362,28400.0
2005-06-10 11:20:00,32.55,32.57,32.52,32.55,20400.0,20.8426,20.8555,20.8234,20.8426,20400.0
2005-06-10 11:30:00,32.55,32.55,32.52,32.55,30400.0,20.8426,20.8426,20.8234,20.8426,30400.0
2005-06-10 11:40:00,32.55,32.6,32.55,32.58,21200.0,20.8426,20.8747,20.8426,20.8619,21200.0
2005-06-10 11:50:00,32.58,32.63,32.52,32.52,30800.0,20.8619,20.8939,20.8234,20.8234,30800.0
2005-06-10 12:00:00,32.52,32.57,32.51,32.51,23200.0,20.8234,20.8555,20.817,20.817,23200.0
2005-06-10 12:10:00,32.51,32.51,32.4,32.42,42800.0,20.817,20.817,20.7466,20.7594,42800.0
2005-06-10 12:20:00,32.42,32.46,32.41,32.46,16800.0,20.7594,20.785,20.753,20.785,16800.0
2005-06-10 12:30:00,32.46,32.58,32.46,32.52,62600.0,20.785,20.8619,20.785,20.8234,62600.0
2005-06-10 12:40:00,32.51,32.52,32.49,32.52,23800.0,20.817,20.8234,20.8042,20.8234,23800.0
2005-06-10 12:50:00,32.52,32.52,32.5,32.51,20400.0,20.8234,20.8234,20.8106,20.817,20400.0
2005-06-10 13:00:00,32.51,32.51,32.48,32.48,26200.0,20.817,20.817,20.7978,20.7978,26200.0
2005-06-10 13:10:00,32.49,32.52,32.48,32.52,21000.0,20.8042,20.8234,20.7978,20.8234,21000.0
2005-06-10 13:20:00,32.52,32.55,32.5,32.52,24400.0,20.8234,20.8426,20.8106,20.8234,24400.0
2005-06-10 13:30:00,32.52,32.59,32.51,32.59,23000.0,20.8234,20.8683,20.817,20.8683,23000.0
2005-06-10 13:40:00,32.59,32.65,32.57,32.6,46400.0,20.8683,20.9067,20.8555,20.8747,46400.0
2005-06-10 13:50:00,32.6,32.6,32.58,32.58,11800.0,20.8747,20.8747,20.8619,20.8619,11800.0
2005-06-10 14:00:00,32.57,32.58,32.54,32.54,22000.0,20.8555,20.8619,20.8362,20.8362,22000.0
2005-06-10 14:10:00,32.54,32.57,32.54,32.56,19200.0,20.8362,20.8555,20.8362,20.849,19200.0
2005-06-10 14:20:00,32.56,32.58,32.52,32.52,24600.0,20.849,20.8619,20.8234,20.8234,24600.0
2005-06-10 14:30:00,32.52,32.52,32.49,32.52,17200.0,20.8234,20.8234,20.8042,20.8234,17200.0
2005-06-10 14:40:00,32.52,32.53,32.49,32.49,27000.0,20.8234,20.8298,20.8042,20.8042,27000.0
2005-06-10 14:50:00,32.49,32.52,32.48,32.52,22200.0,20.8042,20.8234,20.7978,20.8234,22200.0
2005-06-10 15:00:00,32.52,32.58,32.5,32.52,33600.0,20.8234,20.8619,20.8106,20.8234,33600.0
2005-06-10 15:10:00,32.52,32.58,32.52,32.54,19000.0,20.8234,20.8619,20.8234,20.8362,19000.0
2005-06-10 15:20:00,32.54,32.57,32.54,32.56,39800.0,20.8362,20.8555,20.8362,20.849,39800.0
2005-06-10 15:30:00,32.56,32.6,32.55,32.6,23800.0,20.849,20.8747,20.8426,20.8747,23800.0
2005-06-10 15:40:00,32.61,32.62,32.56,32.62,31600.0,20.8811,20.8875,20.849,20.8875,31600.0
2005-06-10 15:50:00,32.62,32.62,32.58,32.59,48800.0,20.8875,20.8875,20.8619,20.8683,48800.0
2005-06-13 09:30:00,32.57,32.58,32.47,32.49,23000.0,20.8555,20.8619,20.7914,20.8042,23000.0
2005-06-13 09:40:00,32.49,32.55,32.46,32.53,28000.0,20.8042,20.8426,20.785,20.8298,28000.0
2005-06-13 09:50:00,32.53,32.63,32.53,32.6,20800.0,20.8298,20.8939,20.8298,20.8747,20800.0
2005-06-13 10:00:00,32.59,32.67,32.57,32.61,30000.0,20.8683,20.9195,20.8555,20.8811,30000.0
2005-06-13 10:10:00,32.61,32.61,32.58,32.6,17600.0,20.8811,20.8811,20.8619,20.8747,17600.0
2005-06-13 10:20:00,32.6,32.62,32.56,32.62,28400.0,20.8747,20.8875,20.849,20.8875,28400.0
2005-06-13 10:30:00,32.62,32.74,32.62,32.74,23000.0,20.8875,20.9643,20.8875,20.9643,23000.0
2005-06-13 10:40:00,32.72,32.82,32.71,32.82,35000.0,20.9515,21.0155,20.9451,21.0155,35000.0
2005-06-13 10:50:00,32.82,32.83,32.73,32.75,52000.0,21.0155,21.0219,20.9579,20.9707,52000.0
2005-06-13 11:00:00,32.78,32.94,32.78,32.87,38600.0,20.9899,21.0924,20.9899,21.0476,38600.0
2005-06-13 11:10:00,32.86,32.87,32.82,32.82,18000.0,21.0411,21.0476,21.0155,21.0155,18000.0
2005-06-13 11:20:00,32.82,32.84,32.8,32.83,15000.0,21.0155,21.0283,21.0027,21.0219,15000.0
2005-06-13 11:30:00,32.83,32.84,32.8,32.84,13400.0,21.0219,21.0283,21.0027,21.0283,13400.0
2005-06-13 11:40:00,32.84,32.85,32.78,32.83,25800.0,21.0283,21.0347,20.9899,21.0219,25800.0
2005-06-13 11:50:00,32.83,32.85,32.81,32.84,15600.0,21.0219,21.0347,21.0091,21.0283,15600.0
2005-06-13 12:00:00,32.84,32.85,32.82,32.84,23000.0,21.0283,21.0347,21.0155,21.0283,23000.0
2005-06-13 12:10:00,32.83,32.84,32.77,32.81,32000.0,21.0219,21.0283,20.9835,21.0091,32000.0
2005-06-13 12:20:00,32.81,32.85,32.81,32.85,27400.0,21.0091,21.0347,21.0091,21.0347,27400.0
2005-06-13 12:30:00,32.85,32.86,32.8,32.8,18400.0,21.0347,21.0411,21.0027,21.0027,18400.0
2005-06-13 12:40:00,32.8,32.83,32.76,32.83,39800.0,21.0027,21.0219,20.9771,21.0219,39800.0
2005-06-13 12:50:00,32.83,32.87,32.83,32.84,27400.0,21.0219,21.0476,21.0219,21.0283,27400.0
2005-06-13 13:00:00,32.84,32.86,32.83,32.85,27000.0,21.0283,21.0411,21.0219,21.0347,27000.0
2005-06-13 13:10:00,32.84,32.85,32.81,32.83,25800.0,21.0283,21.0347,21.0091,21.0219,25800.0
2005-06-13 13:20:00,32.85,32.85,32.84,32.84,17000.0,21.0347,21.0347,21.0283,21.0283,17000.0
2005-06-13 13:30:00,32.84,32.84,32.82,32.82,29400.0,21.0283,21.0283,21.0155,21.0155,29400.0
2005-06-13 13:40:00,32.82,32.82,32.76,32.77,30200.0,21.0155,21.0155,20.9771,20.9835,30200.0
2005-06-13 13:50:00,32.76,32.77,32.71,32.72,23800.0,20.9771,20.9835,20.9451,20.9515,23800.0
2005-06-13 14:00:00,32.72,32.74,32.66,32.73,27600.0,20.9515,20.9643,20.9131,20.9579,27600.0
2005-06-13 14:10:00,32.73,32.74,32.66,32.66,12600.0,20.9579,20.9643,20.9131,20.9131,12600.0
2005-06-13 14:20:00,32.68,32.73,32.65,32.69,15000.0,20.9259,20.9579,20.9067,20.9323,15000.0
2005-06-13 14:30:00,32.7,32.7,32.64,32.67,49600.0,20.9387,20.9387,20.9003,20.9195,49600.0
2005-06-13 14:40:00,32.67,32.68,32.66,32.67,39400.0,20.9195,20.9259,20.9131,20.9195,39400.0
2005-06-13 14:50:00,32.68,32.72,32.67,32.68,61200.0,20.9259,20.9515,20.9195,20.9259,61200.0
2005-06-13 15:00:00,32.68,32.68,32.56,32.63,36800.0,20.9259,20.9259,20.849,20.8939,36800.0
2005-06-13 15:10:00,32.63,32.63,32.51,32.56,34200.0,20.8939,20.8939,20.817,20.849,34200.0
2005-06-13 15:20:00,32.56,32.64,32.53,32.61,42600.0,20.849,20.9003,20.8298,20.8811,42600.0
2005-06-13 15:30:00,32.62,32.67,32.6,32.63,52000.0,20.8875,20.9195,20.8747,20.8939,52000.0
2005-06-13 15:40:00,32.63,32.66,32.63,32.66,29400.0,20.8939,20.9131,20.8939,20.9131,29400.0
2005-06-13 15:50:00,32.66,32.69,32.65,32.66,27000.0,20.9131,20.9323,20.9067,20.9131,27000.0
2005-06-14 09:30:00,32.55,32.76,32.54,32.65,38800.0,20.8426,20.9771,20.8362,20.9067,38800.0
2005-06-14 09:40:00,32.65,32.69,32.63,32.63,29600.0,20.9067,20.9323,20.8939,20.8939,29600.0
2005-06-14 09:50:00,32.63,32.71,32.6,32.71,22200.0,20.8939,20.9451,20.8747,20.9451,22200.0
2005-06-14 10:00:00,32.71,32.71,32.67,32.71,20600.0,20.9451,20.9451,20.9195,20.9451,20600.0
2005-06-14 10:10:00,32.72,32.74,32.66,32.66,33600.0,20.9515,20.9643,20.9131,20.9131,33600.0
2005-06-14 10:20:00,32.65,32.66,32.62,32.65,26400.0,20.9067,20.9131,20.8875,20.9067,26400.0
2005-06-14 10:30:00,32.65,32.67,32.63,32.67,16000.0,20.9067,20.9195,20.8939,20.9195,16000.0
2005-06-14 10:40:00,32.66,32.68,32.64,32.66,12600.0,20.9131,20.9259,20.9003,20.9131,12600.0
2005-06-14 10:50:00,32.66,32.66,32.58,32.6,39600.0,20.9131,20.9131,20.8619,20.8747,39600.0
2005-06-14 11:00:00,32.6,32.62,32.59,32.62,35000.0,20.8747,20.8875,20.8683,20.8875,35000.0
2005-06-14 11:10:00,32.62,32.64,32.61,32.63,22800.0,20.8875,20.9003,20.8811,20.8939,22800.0
2005-06-14 11:20:00,32.63,32.64,32.6,32.61,21000.0,20.8939,20.9003,20.8747,20.8811,21000.0
2005-06-14 11:30:00,32.6,32.62,32.6,32.62,47400.0,20.8747,20.8875,20.8747,20.8875,47400.0
2005-06-14 11:40:00,32.63,32.65,32.63,32.65,20800.0,20.8939,20.9067,20.8939,20.9067,20800.0
2005-06-14 11:50:00,32.65,32.65,32.63,32.63,17800.0,20.9067,20.9067,20.8939,20.8939,17800.0
2005-06-14 12:00:00,32.63,32.65,32.62,32.63,20400.0,20.8939,20.9067,20.8875,20.8939,20400.0
2005-06-14 12:10:00,32.63,32.66,32.63,32.65,11600.0,20.8939,20.9131,20.8939,20.9067,11600.0
2005-06-14 12:20:00,32.66,32.66,32.62,32.63,10000.0,20.9131,20.9131,20.8875,20.8939,10000.0
2005-06-14 12:30:00,32.63,32.63,32.62,32.63,9400.0,20.8939,20.8939,20.8875,20.8939,9400.0
2005-06-14 12:40:00,32.63,32.65,32.63,32.65,12200.0,20.8939,20.9067,20.8939,20.9067,12200.0
2005-06-14 12:50:00,32.65,32.66,32.63,32.63,10800.0,20.9067,20.9131,20.8939,20.8939,10800.0
2005-06-14 13:00:00,32.63,32.64,32.6,32.64,32400.0,20.8939,20.9003,20.8747,20.9003,32400.0
2005-06-14 13:10:00,32.64,32.65,32.62,32.63,34800.0,20.9003,20.9067,20.8875,20.8939,34800.0
2005-06-14 13:20:00,32.64,32.65,32.62,32.63,29000.0,20.9003,20.9067,20.8875,20.8939,29000.0
2005-06-14 13:30:00,32.63,32.65,32.63,32.65,18800.0,20.8939,20.9067,20.8939,20.9067,18800.0
2005-06-14 13:40:00,32.65,32.7,32.64,32.68,33400.0,20.9067,20.9387,20.9003,20.9259,33400.0
2005-06-14 13:50:00,32.67,32.73,32.65,32.73,14400.0,20.9195,20.9579,20.9067,20.9579,14400.0
2005-06-14 14:00:00,32.72,32.72,32.67,32.69,29800.0,20.9515,20.9515,20.9195,20.9323,29800.0
2005-06-14 14:10:00,32.68,32.68,32.63,32.64,28400.0,20.9259,20.9259,20.8939,20.9003,28400.0
2005-06-14 14:20:00,32.65,32.66,32.6,32.66,73000.0,20.9067,20.9131,20.8747,20.9131,73000.0
2005-06-14 14:30:00,32.67,32.67,32.63,32.65,25600.0,20.9195,20.9195,20.8939,20.9067,25600.0
2005-06-14 14:40:00,32.64,32.66,32.63,32.63,32000.0,20.9003,20.9131,20.8939,20.8939,32000.0
2005-06-14 14:50:00,32.63,32.64,32.62,32.64,29200.0,20.8939,20.9003,20.8875,20.9003,29200.0
2005-06-14 15:00:00,32.63,32.65,32.62,32.63,38600.0,20.8939,20.9067,20.8875,20.8939,38600.0
2005-06-14 15:10:00,32.63,32.63,32.61,32.63,65000.0,20.8939,20.8939,20.8811,20.8939,65000.0
2005-06-14 15:20:00,32.62,32.65,32.62,32.63,36400.0,20.8875,20.9067,20.8875,20.8939,36400.0
2005-06-14 15:30:00,32.63,32.63,32.59,32.59,66200.0,20.8939,20.8939,20.8683,20.8683,66200.0
2005-06-14 15:40:00,32.59,32.64,32.59,32.63,55400.0,20.8683,20.9003,20.8683,20.8939,55400.0
2005-06-14 15:50:00,32.63,32.68,32.63,32.67,83600.0,20.8939,20.9259,20.8939,20.9195,83600.0
2005-06-15 09:30:00,32.95,32.95,32.87,32.87,65200.0,21.0988,21.0988,21.0476,21.0476,65200.0
2005-06-15 09:40:00,32.88,32.92,32.87,32.87,80600.0,21.054,21.0796,21.0476,21.0476,80600.0
2005-06-15 09:50:00,32.87,32.88,32.77,32.77,35200.0,21.0476,21.054,20.9835,20.9835,35200.0
2005-06-15 10:00:00,32.77,32.82,32.75,32.75,35800.0,20.9835,21.0155,20.9707,20.9707,35800.0
2005-06-15 10:10:00,32.75,32.79,32.71,32.77,14200.0,20.9707,20.9963,20.9451,20.9835,14200.0
2005-06-15 10:20:00,32.77,32.81,32.75,32.76,26200.0,20.9835,21.0091,20.9707,20.9771,26200.0
2005-06-15 10:30:00,32.76,32.77,32.68,32.68,78800.0,20.9771,20.9835,20.9259,20.9259,78800.0
2005-06-15 10:40:00,32.68,32.71,32.65,32.67,22200.0,20.9259,20.9451,20.9067,20.9195,22200.0
2005-06-15 10:50:00,32.66,32.7,32.65,32.66,65000.0,20.9131,20.9387,20.9067,20.9131,65000.0
2005-06-15 11:00:00,32.66,32.7,32.63,32.7,51800.0,20.9131,20.9387,20.8939,20.9387,51800.0
2005-06-15 11:10:00,32.74,32.74,32.66,32.66,12600.0,20.9643,20.9643,20.9131,20.9131,12600.0
2005-06-15 11:20:00,32.66,32.69,32.66,32.67,17400.0,20.9131,20.9323,20.9131,20.9195,17400.0
2005-06-15 11:30:00,32.68,32.71,32.68,32.71,13000.0,20.9259,20.9451,20.9259,20.9451,13000.0
2005-06-15 11:40:00,32.71,32.71,32.67,32.68,26000.0,20.9451,20.9451,20.9195,20.9259,26000.0
2005-06-15 11:50:00,32.68,32.7,32.66,32.66,6000.0,20.9259,20.9387,20.9131,20.9131,6000.0
2005-06-15 12:00:00,32.67,32.71,32.65,32.7,7000.0,20.9195,20.9451,20.9067,20.9387,7000.0
2005-06-15 12:10:00,32.71,32.72,32.66,32.66,4400.0,20.9451,20.9515,20.9131,20.9131,4400.0
2005-06-15 12:20:00,32.66,32.67,32.64,32.65,7000.0,20.9131,20.9195,20.9003,20.9067,7000.0
2005-06-15 12:30:00,32.65,32.72,32.65,32.69,4800.0,20.9067,20.9515,20.9067,20.9323,4800.0
2005-06-15 12:40:00,32.69,32.69,32.65,32.66,5800.0,20.9323,20.9323,20.9067,20.9131,5800.0
2005-06-15 12:50:00,32.66,32.68,32.65,32.68,15000.0,20.9131,20.9259,20.9067,20.9259,15000.0
2005-06-15 13:00:00,32.68,32.72,32.67,32.72,4800.0,20.9259,20.9515,20.9195,20.9515,4800.0
2005-06-15 13:10:00,32.7,32.7,32.66,32.66,10200.0,20.9387,20.9387,20.9131,20.9131,10200.0
2005-06-15 13:20:00,32.66,32.66,32.63,32.63,10400.0,20.9131,20.9131,20.8939,20.8939,10400.0
2005-06-15 13:30:00,32.63,32.67,32.62,32.66,15000.0,20.8939,20.9195,20.8875,20.9131,15000.0
2005-06-15 13:40:00,32.67,32.68,32.63,32.68,18800.0,20.9195,20.9259,20.8939,20.9259,18800.0
2005-06-15 13:50:00,32.67,32.75,32.67,32.73,22400.0,20.9195,20.9707,20.9195,20.9579,22400.0
2005-06-15 14:00:00,32.74,32.75,32.69,32.69,17800.0,20.9643,20.9707,20.9323,20.9323,17800.0
2005-06-15 14:10:00,32.69,32.76,32.67,32.75,34200.0,20.9323,20.9771,20.9195,20.9707,34200.0
2005-06-15 14:20:00,32.76,32.76,32.65,32.7,23800.0,20.9771,20.9771,20.9067,20.9387,23800.0
2005-06-15 14:30:00,32.7,32.71,32.65,32.65,13000.0,20.9387,20.9451,20.9067,20.9067,13000.0
2005-06-15 14:40:00,32.66,32.74,32.65,32.71,14600.0,20.9131,20.9643,20.9067,20.9451,14600.0
2005-06-15 14:50:00,32.72,32.76,32.7,32.72,14000.0,20.9515,20.9771,20.9387,20.9515,14000.0
2005-06-15 15:00:00,32.71,32.72,32.66,32.68,16200.0,20.9451,20.9515,20.9131,20.9259,16200.0
2005-06-15 15:10:00,32.68,32.74,32.68,32.74,8400.0,20.9259,20.9643,20.9259,20.9643,8400.0
2005-06-15 15:20:00,32.72,32.77,32.72,32.77,14200.0,20.9515,20.9835,20.9515,20.9835,14200.0
2005-06-15 15:30:00,32.77,32.84,32.77,32.79,15800.0,20.9835,21.0283,20.9835,20.9963,15800.0
2005-06-15 15:40:00,32.79,32.83,32.79,32.81,35200.0,20.9963,21.0219,20.9963,21.0091,35200.0
2005-06-15 15:50:00,32.82,32.91,32.82,32.88,50600.0,21.0155,21.0732,21.0155,21.054,50600.0
2005-06-16 09:30:00,32.95,33.1,32.95,33.08,42000.0,21.0988,21.1948,21.0988,21.182,42000.0
2005-06-16 09:40:00,33.09,33.22,33.07,33.2,76800.0,21.1884,21.2717,21.1756,21.2589,76800.0
2005-06-16 09:50:00,33.2,33.25,33.15,33.23,61600.0,21.2589,21.2909,21.2268,21.2781,61600.0
2005-06-16 10:00:00,33.24,33.42,33.23,33.4,73800.0,21.2845,21.3997,21.2781,21.3869,73800.0
2005-06-16 10:10:00,33.39,33.46,33.39,33.43,55200.0,21.3805,21.4253,21.3805,21.4061,55200.0
2005-06-16 10:20:00,33.44,33.57,33.44,33.56,63400.0,21.4125,21.4958,21.4125,21.4894,63400.0
2005-06-16 10:30:00,33.56,33.62,33.54,33.62,88000.0,21.4894,21.5278,21.4766,21.5278,88000.0
2005-06-16 10:40:00,33.62,33.72,33.62,33.7,101600.0,21.5278,21.5918,21.5278,21.579,101600.0
2005-06-16 10:50:00,33.7,33.79,33.7,33.73,110000.0,21.579,21.6367,21.579,21.5982,110000.0
2005-06-16 11:00:00,33.73,33.76,33.6,33.6,55200.0,21.5982,21.6174,21.515,21.515,55200.0
2005-06-16 11:10:00,33.6,33.6,33.56,33.56,21200.0,21.515,21.515,21.4894,21.4894,21200.0
2005-06-16 11:20:00,33.57,33.59,33.55,33.55,15400.0,21.4958,21.5086,21.483,21.483,15400.0
2005-06-16 11:30:00,33.55,33.59,33.53,33.53,44200.0,21.483,21.5086,21.4702,21.4702,44200.0
2005-06-16 11:40:00,33.54,33.61,33.54,33.6,24800.0,21.4766,21.5214,21.4766,21.515,24800.0
2005-06-16 11:50:00,33.6,33.63,33.6,33.6,10400.0,21.515,21.5342,21.515,21.515,10400.0
2005-06-16 12:00:00,33.6,33.6,33.57,33.57,22600.0,21.515,21.515,21.4958,21.4958,22600.0
2005-06-16 12:10:00,33.56,33.56,33.45,33.5,30800.0,21.4894,21.4894,21.4189,21.451,30800.0
2005-06-16 12:20:00,33.51,33.51,33.49,33.49,12200.0,21.4574,21.4574,21.4446,21.4446,12200.0
2005-06-16 12:30:00,33.49,33.52,33.49,33.52,14000.0,21.4446,21.4638,21.4446,21.4638,14000.0
2005-06-16 12:40:00,33.5,33.53,33.49,33.51,24400.0,21.451,21.4702,21.4446,21.4574,24400.0
2005-06-16 12:50:00,33.5,33.51,33.48,33.48,24400.0,21.451,21.4574,21.4382,21.4382,24400.0
2005-06-16 13:00:00,33.48,33.49,33.46,33.48,16400.0,21.4382,21.4446,21.4253,21.4382,16400.0
2005-06-16 13:10:00,33.48,33.49,33.47,33.49,7200.0,21.4382,21.4446,21.4317,21.4446,7200.0
2005-06-16 13:20:00,33.49,33.49,33.47,33.49,14200.0,21.4446,21.4446,21.4317,21.4446,14200.0
2005-06-16 13:30:00,33.48,33.51,33.48,33.48,18800.0,21.4382,21.4574,21.4382,21.4382,18800.0
2005-06-16 13:40:00,33.48,33.48,33.44,33.44,12000.0,21.4382,21.4382,21.4125,21.4125,12000.0
2005-06-16 13:50:00,33.45,33.45,33.38,33.4,18800.0,21.4189,21.4189,21.3741,21.3869,18800.0
2005-06-16 14:00:00,33.4,33.43,33.39,33.42,25200.0,21.3869,21.4061,21.3805,21.3997,25200.0
2005-06-16 14:10:00,33.42,33.42,33.4,33.4,19400.0,21.3997,21.3997,21.3869,21.3869,19400.0
2005-06-16 14:20:00,33.4,33.42,33.39,33.42,23200.0,21.3869,21.3997,21.3805,21.3997,23200.0
2005-06-16 14:30:00,33.41,33.43,33.39,33.4,29800.0,21.3933,21.4061,21.3805,21.3869,29800.0
2005-06-16 14:40:00,33.4,33.45,33.39,33.41,42600.0,21.3869,21.4189,21.3805,21.3933,42600.0
2005-06-16 14:50:00,33.43,33.43,33.41,33.43,24400.0,21.4061,21.4061,21.3933,21.4061,24400.0
2005-06-16 15:00:00,33.43,33.46,33.43,33.43,30200.0,21.4061,21.4253,21.4061,21.4061,30200.0
2005-06-16 15:10:00,33.43,33.49,33.42,33.46,41600.0,21.4061,21.4446,21.3997,21.4253,41600.0
2005-06-16 15:20:00,33.45,33.52,33.44,33.47,36000.0,21.4189,21.4638,21.4125,21.4317,36000.0
2005-06-16 15:30:00,33.47,33.49,33.47,33.49,19400.0,21.4317,21.4446,21.4317,21.4446,19400.0
2005-06-16 15:40:00,33.49,33.51,33.43,33.47,53800.0,21.4446,21.4574,21.4061,21.4317,53800.0
2005-06-16 15:50:00,33.47,33.48,33.44,33.47,56800.0,21.4317,21.4382,21.4125,21.4317,56800.0
2005-06-17 09:30:00,33.85,33.85,33.51,33.51,486000.0,21.6751,21.6751,21.4574,21.4574,486000.0
2005-06-17 09:40:00,33.51,33.65,33.49,33.58,65800.0,21.4574,21.547,21.4446,21.5022,65800.0
2005-06-17 09:50:00,33.58,33.68,33.56,33.58,79400.0,21.5022,21.5662,21.4894,21.5022,79400.0
2005-06-17 10:00:00,33.58,33.58,33.49,33.52,29400.0,21.5022,21.5022,21.4446,21.4638,29400.0
2005-06-17 10:10:00,33.52,33.62,33.48,33.51,35400.0,21.4638,21.5278,21.4382,21.4574,35400.0
2005-06-17 10:20:00,33.51,33.56,33.51,33.52,27600.0,21.4574,21.4894,21.4574,21.4638,27600.0
2005-06-17 10:30:00,33.52,33.6,33.52,33.58,37600.0,21.4638,21.515,21.4638,21.5022,37600.0
2005-06-17 10:40:00,33.56,33.6,33.56,33.59,20800.0,21.4894,21.515,21.4894,21.5086,20800.0
2005-06-17 10:50:00,33.6,33.63,33.54,33.54,30000.0,21.515,21.5342,21.4766,21.4766,30000.0
2005-06-17 11:00:00,33.54,33.61,33.53,33.56,37600.0,21.4766,21.5214,21.4702,21.4894,37600.0
2005-06-17 11:10:00,33.56,33.56,33.52,33.52,24400.0,21.4894,21.4894,21.4638,21.4638,24400.0
2005-06-17 11:20:00,33.52,33.55,33.49,33.51,27800.0,21.4638,21.483,21.4446,21.4574,27800.0
2005-06-17 11:30:00,33.5,33.51,33.43,33.43,19000.0,21.451,21.4574,21.4061,21.4061,19000.0
2005-06-17 11:40:00,33.44,33.44,33.35,33.35,13000.0,21.4125,21.4125,21.3549,21.3549,13000.0
2005-06-17 11:50:00,33.35,33.36,33.33,33.35,30600.0,21.3549,21.3613,21.3421,21.3549,30600.0
2005-06-17 12:00:00,33.35,33.38,33.35,33.36,6600.0,21.3549,21.3741,21.3549,21.3613,6600.0
2005-06-17 12:10:00,33.35,33.37,33.35,33.37,7200.0,21.3549,21.3677,21.3549,21.3677,7200.0
2005-06-17 12:20:00,33.36,33.37,33.35,33.35,5800.0,21.3613,21.3677,21.3549,21.3549,5800.0
2005-06-17 12:30:00,33.35,33.38,33.35,33.37,17400.0,21.3549,21.3741,21.3549,21.3677,17400.0
2005-06-17 12:40:00,33.38,33.38,33.35,33.35,9400.0,21.3741,21.3741,21.3549,21.3549,9400.0
2005-06-17 12:50:00,33.35,33.37,33.35,33.36,14600.0,21.3549,21.3677,21.3549,21.3613,14600.0
2005-06-17 13:00:00,33.37,33.37,33.32,33.32,6400.0,21.3677,21.3677,21.3357,21.3357,6400.0
2005-06-17 13:10:00,33.32,33.39,33.31,33.35,20600.0,21.3357,21.3805,21.3293,21.3549,20600.0
2005-06-17 13:20:00,33.35,33.35,33.34,33.35,6000.0,21.3549,21.3549,21.3485,21.3549,6000.0
2005-06-17 13:30:00,33.35,33.37,33.34,33.37,18000.0,21.3549,21.3677,21.3485,21.3677,18000.0
2005-06-17 13:40:00,33.37,33.38,33.36,33.38,7800.0,21.3677,21.3741,21.3613,21.3741,7800.0
2005-06-17 13:50:00,33.37,33.37,33.34,33.36,17000.0,21.3677,21.3677,21.3485,21.3613,17000.0
2005-06-17 14:00:00,33.35,33.44,33.35,33.42,20200.0,21.3549,21.4125,21.3549,21.3997,20200.0
2005-06-17 14:10:00,33.42,33.42,33.37,33.37,10600.0,21.3997,21.3997,21.3677,21.3677,10600.0
2005-06-17 14:20:00,33.37,33.39,33.35,33.35,15200.0,21.3677,21.3805,21.3549,21.3549,15200.0
2005-06-17 14:30:00,33.35,33.35,33.34,33.34,11200.0,21.3549,21.3549,21.3485,21.3485,11200.0
2005-06-17 14:40:00,33.34,33.36,33.34,33.36,11600.0,21.3485,21.3613,21.3485,21.3613,11600.0
2005-06-17 14:50:00,33.35,33.38,33.34,33.34,24200.0,21.3549,21.3741,21.3485,21.3485,24200.0
2005-06-17 15:00:00,33.34,33.37,33.34,33.36,14600.0,21.3485,21.3677,21.3485,21.3613,14600.0
2005-06-17 15:10:00,33.36,33.37,33.35,33.37,18400.0,21.3613,21.3677,21.3549,21.3677,18400.0
2005-06-17 15:20:00,33.38,33.4,33.35,33.4,29400.0,21.3741,21.3869,21.3549,21.3869,29400.0
2005-06-17 15:30:00,33.4,33.44,33.37,33.4,38200.0,21.3869,21.4125,21.3677,21.3869,38200.0
2005-06-17 15:40:00,33.4,33.4,33.35,33.37,42000.0,21.3869,21.3869,21.3549,21.3677,42000.0
2005-06-17 15:50:00,33.37,33.37,33.33,33.35,82200.0,21.3677,21.3677,21.3421,21.3549,82200.0
2005-06-20 09:30:00,33.15,33.18,32.98,33.0,42800.0,21.2268,21.2461,21.118,21.1308,42800.0
2005-06-20 09:40:00,32.96,33.05,32.96,33.02,36000.0,21.1052,21.1628,21.1052,21.1436,36000.0
2005-06-20 09:50:00,33.02,33.06,32.95,33.01,38800.0,21.1436,21.1692,21.0988,21.1372,38800.0
2005-06-20 10:00:00,33.01,33.01,32.95,32.97,19400.0,21.1372,21.1372,21.0988,21.1116,19400.0
2005-06-20 10:10:00,32.96,32.96,32.93,32.96,14400.0,21.1052,21.1052,21.086,21.1052,14400.0
2005-06-20 10:20:00,32.94,32.98,32.92,32.93,17000.0,21.0924,21.118,21.0796,21.086,17000.0
2005-06-20 10:30:00,32.93,32.99,32.92,32.99,24800.0,21.086,21.1244,21.0796,21.1244,24800.0
2005-06-20 10:40:00,32.99,33.0,32.95,32.97,16800.0,21.1244,21.1308,21.0988,21.1116,16800.0
2005-06-20 10:50:00,32.97,32.97,32.91,32.94,19800.0,21.1116,21.1116,21.0732,21.0924,19800.0
2005-06-20 11:00:00,32.94,32.97,32.93,32.95,15400.0,21.0924,21.1116,21.086,21.0988,15400.0
2005-06-20 11:10:00,32.95,32.95,32.89,32.89,19400.0,21.0988,21.0988,21.0604,21.0604,19400.0
2005-06-20 11:20:00,32.89,32.9,32.84,32.9,14000.0,21.0604,21.0668,21.0283,21.0668,14000.0
2005-06-20 11:30:00,32.9,32.9,32.86,32.86,5600.0,21.0668,21.0668,21.0411,21.0411,5600.0
2005-06-20 11:40:00,32.86,32.87,32.85,32.87,9000.0,21.0411,21.0476,21.0347,21.0476,9000.0
2005-06-20 11:50:00,32.87,32.89,32.86,32.89,10000.0,21.0476,21.0604,21.0411,21.0604,10000.0
2005-06-20 12:00:00,32.89,32.94,32.89,32.93,17600.0,21.0604,21.0924,21.0604,21.086,17600.0
2005-06-20 12:10:00,32.93,32.93,32.91,32.93,7600.0,21.086,21.086,21.0732,21.086,7600.0
2005-06-20 12:20:00,32.94,32.95,32.91,32.93,12600.0,21.0924,21.0988,21.0732,21.086,12600.0
2005-06-20 12:30:00,32.93,32.95,32.93,32.93,7600.0,21.086,21.0988,21.086,21.086,7600.0
2005-06-20 12:40:00,32.94,32.96,32.93,32.93,10800.0,21.0924,21.1052,21.086,21.086,10800.0
2005-06-20 12:50:00,32.94,32.94,32.91,32.93,16800.0,21.0924,21.0924,21.0732,21.086,16800.0
2005-06-20 13:00:00,32.93,32.93,32.89,32.92,13400.0,21.086,21.086,21.0604,21.0796,13400.0
2005-06-20 13:10:00,32.92,32.92,32.85,32.89,24400.0,21.0796,21.0796,21.0347,21.0604,24400.0
2005-06-20 13:20:00,32.9,32.9,32.86,32.88,15200.0,21.0668,21.0668,21.0411,21.054,15200.0
2005-06-20 13:30:00,32.88,32.88,32.83,32.85,18000.0,21.054,21.054,21.0219,21.0347,18000.0
2005-06-20 13:40:00,32.85,32.91,32.85,32.89,15800.0,21.0347,21.0732,21.0347,21.0604,15800.0
2005-06-20 13:50:00,32.88,32.91,32.88,32.88,15400.0,21.054,21.0732,21.054,21.054,15400.0
2005-06-20 14:00:00,32.88,32.9,32.87,32.88,15400.0,21.054,21.0668,21.0476,21.054,15400.0
2005-06-20 14:10:00,32.88,32.9,32.86,32.9,21400.0,21.054,21.0668,21.0411,21.0668,21400.0
2005-06-20 14:20:00,32.9,32.93,32.9,32.93,15400.0,21.0668,21.086,21.0668,21.086,15400.0
2005-06-20 14:30:00,32.94,33.02,32.92,32.97,31400.0,21.0924,21.1436,21.0796,21.1116,31400.0
2005-06-20 14:40:00,32.95,33.02,32.94,33.01,16400.0,21.0988,21.1436,21.0924,21.1372,16400.0
2005-06-20 14:50:00,33.02,33.02,32.99,33.02,20600.0,21.1436,21.1436,21.1244,21.1436,20600.0
2005-06-20 15:00:00,33.02,33.08,32.99,33.08,24000.0,21.1436,21.182,21.1244,21.182,24000.0
2005-06-20 15:10:00,33.07,33.1,33.05,33.08,31600.0,21.1756,21.1948,21.1628,21.182,31600.0
2005-06-20 15:20:00,33.07,33.08,33.04,33.05,26000.0,21.1756,21.182,21.1564,21.1628,26000.0
2005-06-20 15:30:00,33.04,33.05,33.01,33.01,23200.0,21.1564,21.1628,21.1372,21.1372,23200.0
2005-06-20 15:40:00,33.01,33.01,32.97,32.98,49000.0,21.1372,21.1372,21.1116,21.118,49000.0
2005-06-20 15:50:00,32.98,32.98,32.92,32.92,84800.0,21.118,21.118,21.0796,21.0796,84800.0
2005-06-21 09:30:00,32.93,32.95,32.85,32.85,30200.0,21.086,21.0988,21.0347,21.0347,30200.0
2005-06-21 09:40:00,32.86,32.87,32.71,32.77,39200.0,21.0411,21.0476,20.9451,20.9835,39200.0
2005-06-21 09:50:00,32.73,32.76,32.66,32.68,39600.0,20.9579,20.9771,20.9131,20.9259,39600.0
2005-06-21 10:00:00,32.67,32.67,32.57,32.64,21600.0,20.9195,20.9195,20.8555,20.9003,21600.0
2005-06-21 10:10:00,32.62,32.62,32.56,32.6,16200.0,20.8875,20.8875,20.849,20.8747,16200.0
2005-06-21 10:20:00,32.6,32.68,32.58,32.65,19600.0,20.8747,20.9259,20.8619,20.9067,19600.0
2005-06-21 10:30:00,32.64,32.71,32.63,32.63,25600.0,20.9003,20.9451,20.8939,20.8939,25600.0
2005-06-21 10:40:00,32.65,32.74,32.61,32.66,25800.0,20.9067,20.9643,20.8811,20.9131,25800.0
2005-06-21 10:50:00,32.66,32.68,32.63,32.67,11800.0,20.9131,20.9259,20.8939,20.9195,11800.0
2005-06-21 11:00:00,32.67,32.74,32.67,32.73,18600.0,20.9195,20.9643,20.9195,20.9579,18600.0
2005-06-21 11:10:00,32.73,32.74,32.67,32.74,24400.0,20.9579,20.9643,20.9195,20.9643,24400.0
2005-06-21 11:20:00,32.73,32.73,32.65,32.65,28000.0,20.9579,20.9579,20.9067,20.9067,28000.0
2005-06-21 11:30:00,32.65,32.66,32.63,32.66,18600.0,20.9067,20.9131,20.8939,20.9131,18600.0
2005-06-21 11:40:00,32.66,32.74,32.65,32.74,17000.0,20.9131,20.9643,20.9067,20.9643,17000.0
2005-06-21 11:50:00,32.73,32.73,32.65,32.68,15400.0,20.9579,20.9579,20.9067,20.9259,15400.0
2005-06-21 12:00:00,32.69,32.72,32.67,32.69,13000.0,20.9323,20.9515,20.9195,20.9323,13000.0
2005-06-21 12:10:00,32.68,32.74,32.67,32.74,9800.0,20.9259,20.9643,20.9195,20.9643,9800.0
2005-06-21 12:20:00,32.74,32.74,32.68,32.68,10800.0,20.9643,20.9643,20.9259,20.9259,10800.0
2005-06-21 12:30:00,32.68,32.73,32.65,32.73,15800.0,20.9259,20.9579,20.9067,20.9579,15800.0
2005-06-21 12:40:00,32.73,32.74,32.7,32.73,7600.0,20.9579,20.9643,20.9387,20.9579,7600.0
2005-06-21 12:50:00,32.72,32.74,32.7,32.7,6600.0,20.9515,20.9643,20.9387,20.9387,6600.0
2005-06-21 13:00:00,32.7,32.71,32.69,32.71,7000.0,20.9387,20.9451,20.9323,20.9451,7000.0
2005-06-21 13:10:00,32.71,32.72,32.66,32.67,14600.0,20.9451,20.9515,20.9131,20.9195,14600.0
2005-06-21 13:20:00,32.67,32.7,32.63,32.7,14800.0,20.9195,20.9387,20.8939,20.9387,14800.0
2005-06-21 13:30:00,32.71,32.71,32.67,32.68,7400.0,20.9451,20.9451,20.9195,20.9259,7400.0
2005-06-21 13:40:00,32.69,32.74,32.67,32.73,19400.0,20.9323,20.9643,20.9195,20.9579,19400.0
2005-06-21 13:50:00,32.72,32.73,32.65,32.68,14800.0,20.9515,20.9579,20.9067,20.9259,14800.0
2005-06-21 14:00:00,32.69,32.7,32.64,32.68,14400.0,20.9323,20.9387,20.9003,20.9259,14400.0
2005-06-21 14:10:00,32.67,32.73,32.66,32.72,13400.0,20.9195,20.9579,20.9131,20.9515,13400.0
2005-06-21 14:20:00,32.72,32.72,32.7,32.72,10200.0,20.9515,20.9515,20.9387,20.9515,10200.0
2005-06-21 14:30:00,32.71,32.74,32.7,32.74,14400.0,20.9451,20.9643,20.9387,20.9643,14400.0
2005-06-21 14:40:00,32.74,32.78,32.74,32.76,20400.0,20.9643,20.9899,20.9643,20.9771,20400.0
2005-06-21 14:50:00,32.75,32.76,32.7,32.71,13400.0,20.9707,20.9771,20.9387,20.9451,13400.0
2005-06-21 15:00:00,32.71,32.72,32.67,32.69,24000.0,20.9451,20.9515,20.9195,20.9323,24000.0
2005-06-21 15:10:00,32.69,32.72,32.66,32.66,29400.0,20.9323,20.9515,20.9131,20.9131,29400.0
2005-06-21 15:20:00,32.63,32.72,32.63,32.66,24600.0,20.8939,20.9515,20.8939,20.9131,24600.0
2005-06-21 15:30:00,32.66,32.77,32.66,32.77,30800.0,20.9131,20.9835,20.9131,20.9835,30800.0
2005-06-21 15:40:00,32.77,32.77,32.72,32.73,28600.0,20.9835,20.9835,20.9515,20.9579,28600.0
2005-06-21 15:50:00,32.74,32.75,32.71,32.74,46600.0,20.9643,20.9707,20.9451,20.9643,46600.0
2005-06-22 09:30:00,32.93,33.02,32.9,32.99,51400.0,21.086,21.1436,21.0668,21.1244,51400.0
2005-06-22 09:40:00,32.99,32.99,32.92,32.92,50800.0,21.1244,21.1244,21.0796,21.0796,50800.0
2005-06-22 09:50:00,32.93,32.94,32.92,32.92,44000.0,21.086,21.0924,21.0796,21.0796,44000.0
2005-06-22 10:00:00,32.92,32.92,32.82,32.87,23600.0,21.0796,21.0796,21.0155,21.0476,23600.0
2005-06-22 10:10:00,32.88,32.88,32.82,32.82,13400.0,21.054,21.054,21.0155,21.0155,13400.0
2005-06-22 10:20:00,32.8,32.88,32.79,32.79,12200.0,21.0027,21.054,20.9963,20.9963,12200.0
2005-06-22 10:30:00,32.79,32.9,32.79,32.85,19600.0,20.9963,21.0668,20.9963,21.0347,19600.0
2005-06-22 10:40:00,32.85,32.85,32.77,32.79,14400.0,21.0347,21.0347,20.9835,20.9963,14400.0
2005-06-22 10:50:00,32.78,32.8,32.76,32.76,22800.0,20.9899,21.0027,20.9771,20.9771,22800.0
2005-06-22 11:00:00,32.76,32.8,32.71,32.73,18800.0,20.9771,21.0027,20.9451,20.9579,18800.0
2005-06-22 11:10:00,32.73,32.77,32.72,32.75,11600.0,20.9579,20.9835,20.9515,20.9707,11600.0
2005-06-22 11:20:00,32.73,32.79,32.71,32.79,16000.0,20.9579,20.9963,20.9451,20.9963,16000.0
2005-06-22 11:30:00,32.77,32.79,32.72,32.72,11200.0,20.9835,20.9963,20.9515,20.9515,11200.0
2005-06-22 11:40:00,32.72,32.76,32.71,32.75,18200.0,20.9515,20.9771,20.9451,20.9707,18200.0
2005-06-22 11:50:00,32.76,32.77,32.71,32.73,5400.0,20.9771,20.9835,20.9451,20.9579,5400.0
2005-06-22 12:00:00,32.73,32.76,32.72,32.73,11200.0,20.9579,20.9771,20.9515,20.9579,11200.0
2005-06-22 12:10:00,32.74,32.77,32.73,32.75,10600.0,20.9643,20.9835,20.9579,20.9707,10600.0
2005-06-22 12:20:00,32.76,32.77,32.75,32.75,7200.0,20.9771,20.9835,20.9707,20.9707,7200.0
2005-06-22 12:30:00,32.76,32.77,32.74,32.74,8800.0,20.9771,20.9835,20.9643,20.9643,8800.0
2005-06-22 12:40:00,32.74,32.76,32.72,32.76,10200.0,20.9643,20.9771,20.9515,20.9771,10200.0
2005-06-22 12:50:00,32.77,32.82,32.77,32.81,12800.0,20.9835,21.0155,20.9835,21.0091,12800.0
2005-06-22 13:00:00,32.81,32.85,32.77,32.77,21800.0,21.0091,21.0347,20.9835,20.9835,21800.0
2005-06-22 13:10:00,32.78,32.83,32.77,32.83,18000.0,20.9899,21.0219,20.9835,21.0219,18000.0
2005-06-22 13:20:00,32.82,32.82,32.78,32.79,9000.0,21.0155,21.0155,20.9899,20.9963,9000.0
2005-06-22 13:30:00,32.79,32.85,32.79,32.84,54200.0,20.9963,21.0347,20.9963,21.0283,54200.0
2005-06-22 13:40:00,32.85,32.85,32.73,32.73,24000.0,21.0347,21.0347,20.9579,20.9579,24000.0
2005-06-22 13:50:00,32.73,32.74,32.72,32.74,12000.0,20.9579,20.9643,20.9515,20.9643,12000.0
2005-06-22 14:00:00,32.7,32.71,32.66,32.66,28000.0,20.9387,20.9451,20.9131,20.9131,28000.0
2005-06-22 14:10:00,32.66,32.71,32.66,32.66,18800.0,20.9131,20.9451,20.9131,20.9131,18800.0
2005-06-22 14:20:00,32.65,32.69,32.63,32.66,18600.0,20.9067,20.9323,20.8939,20.9131,18600.0
2005-06-22 14:30:00,32.66,32.66,32.63,32.66,17800.0,20.9131,20.9131,20.8939,20.9131,17800.0
2005-06-22 14:40:00,32.65,32.66,32.6,32.62,12200.0,20.9067,20.9131,20.8747,20.8875,12200.0
2005-06-22 14:50:00,32.61,32.7,32.58,32.66,27200.0,20.8811,20.9387,20.8619,20.9131,27200.0
2005-06-22 15:00:00,32.66,32.69,32.65,32.66,24800.0,20.9131,20.9323,20.9067,20.9131,24800.0
2005-06-22 15:10:00,32.66,32.67,32.62,32.67,30400.0,20.9131,20.9195,20.8875,20.9195,30400.0
2005-06-22 15:20:00,32.67,32.69,32.64,32.67,38400.0,20.9195,20.9323,20.9003,20.9195,38400.0
2005-06-22 15:30:00,32.66,32.68,32.63,32.65,30200.0,20.9131,20.9259,20.8939,20.9067,30200.0
2005-06-22 15:40:00,32.65,32.65,32.6,32.65,59400.0,20.9067,20.9067,20.8747,20.9067,59400.0
2005-06-22 15:50:00,32.66,32.69,32.64,32.65,20600.0,20.9131,20.9323,20.9003,20.9067,20600.0
2005-06-23 09:30:00,32.66,32.74,32.59,32.7,43600.0,20.9131,20.9643,20.8683,20.9387,43600.0
2005-06-23 09:40:00,32.7,32.7,32.47,32.47,32400.0,20.9387,20.9387,20.7914,20.7914,32400.0
2005-06-23 09:50:00,32.46,32.49,32.43,32.49,15400.0,20.785,20.8042,20.7658,20.8042,15400.0
2005-06-23 10:00:00,32.45,32.46,32.4,32.42,14200.0,20.7786,20.785,20.7466,20.7594,14200.0
2005-06-23 10:10:00,32.41,32.42,32.35,32.38,26200.0,20.753,20.7594,20.7146,20.7338,26200.0
2005-06-23 10:20:00,32.38,32.4,32.34,32.35,16400.0,20.7338,20.7466,20.7082,20.7146,16400.0
2005-06-23 10:30:00,32.34,32.37,32.3,32.37,24400.0,20.7082,20.7274,20.6826,20.7274,24400.0
2005-06-23 10:40:00,32.35,32.39,32.29,32.29,10200.0,20.7146,20.7402,20.6762,20.6762,10200.0
2005-06-23 10:50:00,32.27,32.33,32.25,32.33,14000.0,20.6634,20.7018,20.6505,20.7018,14000.0
2005-06-23 11:00:00,32.34,32.41,32.34,32.41,10400.0,20.7082,20.753,20.7082,20.753,10400.0
2005-06-23 11:10:00,32.41,32.43,32.35,32.43,13800.0,20.753,20.7658,20.7146,20.7658,13800.0
2005-06-23 11:20:00,32.42,32.46,32.41,32.45,17600.0,20.7594,20.785,20.753,20.7786,17600.0
2005-06-23 11:30:00,32.45,32.45,32.4,32.42,6000.0,20.7786,20.7786,20.7466,20.7594,6000.0
2005-06-23 11:40:00,32.43,32.45,32.41,32.45,11400.0,20.7658,20.7786,20.753,20.7786,11400.0
2005-06-23 11:50:00,32.46,32.46,32.34,32.34,22000.0,20.785,20.785,20.7082,20.7082,22000.0
2005-06-23 12:00:00,32.35,32.35,32.32,32.35,13600.0,20.7146,20.7146,20.6954,20.7146,13600.0
2005-06-23 12:10:00,32.35,32.37,32.34,32.37,13200.0,20.7146,20.7274,20.7082,20.7274,13200.0
2005-06-23 12:20:00,32.35,32.35,32.29,32.3,8800.0,20.7146,20.7146,20.6762,20.6826,8800.0
2005-06-23 12:30:00,32.3,32.3,32.25,32.28,10200.0,20.6826,20.6826,20.6505,20.6698,10200.0
2005-06-23 12:40:00,32.29,32.29,32.26,32.27,6400.0,20.6762,20.6762,20.657,20.6634,6400.0
2005-06-23 12:50:00,32.27,32.27,32.21,32.22,8200.0,20.6634,20.6634,20.6249,20.6313,8200.0
2005-06-23 13:00:00,32.22,32.23,32.18,32.2,12000.0,20.6313,20.6377,20.6057,20.6185,12000.0
2005-06-23 13:10:00,32.2,32.22,32.16,32.21,9200.0,20.6185,20.6313,20.5929,20.6249,9200.0
2005-06-23 13:20:00,32.23,32.24,32.21,32.22,10000.0,20.6377,20.6441,20.6249,20.6313,10000.0
2005-06-23 13:30:00,32.2,32.23,32.07,32.07,39600.0,20.6185,20.6377,20.5353,20.5353,39600.0
2005-06-23 13:40:00,32.07,32.1,31.98,31.98,28200.0,20.5353,20.5545,20.4777,20.4777,28200.0
2005-06-23 13:50:00,31.99,32.0,31.86,31.98,60800.0,20.4841,20.4905,20.4008,20.4777,60800.0
2005-06-23 14:00:00,31.97,31.99,31.91,31.98,37200.0,20.4713,20.4841,20.4328,20.4777,37200.0
2005-06-23 14:10:00,31.97,32.03,31.95,32.02,54400.0,20.4713,20.5097,20.4585,20.5033,54400.0
2005-06-23 14:20:00,32.02,32.04,31.98,32.0,35200.0,20.5033,20.5161,20.4777,20.4905,35200.0
2005-06-23 14:30:00,32.0,32.13,32.0,32.13,21800.0,20.4905,20.5737,20.4905,20.5737,21800.0
2005-06-23 14:40:00,32.13,32.15,32.08,32.13,35000.0,20.5737,20.5865,20.5417,20.5737,35000.0
2005-06-23 14:50:00,32.15,32.15,32.08,32.12,35000.0,20.5865,20.5865,20.5417,20.5673,35000.0
2005-06-23 15:00:00,32.12,32.12,32.04,32.06,40800.0,20.5673,20.5673,20.5161,20.5289,40800.0
2005-06-23 15:10:00,32.06,32.13,32.06,32.11,31400.0,20.5289,20.5737,20.5289,20.5609,31400.0
2005-06-23 15:20:00,32.09,32.16,32.04,32.07,70400.0,20.5481,20.5929,20.5161,20.5353,70400.0
2005-06-23 15:30:00,32.07,32.1,32.05,32.07,48000.0,20.5353,20.5545,20.5225,20.5353,48000.0
2005-06-23 15:40:00,32.07,32.1,32.05,32.08,76800.0,20.5353,20.5545,20.5225,20.5417,76800.0
2005-06-23 15:50:00,32.07,32.08,32.05,32.06,71000.0,20.5353,20.5417,20.5225,20.5289,71000.0
2005-06-24 09:30:00,31.98,32.01,31.86,31.86,32200.0,20.4777,20.4969,20.4008,20.4008,32200.0
2005-06-24 09:40:00,31.83,31.85,31.79,31.84,25800.0,20.3816,20.3944,20.356,20.388,25800.0
2005-06-24 09:50:00,31.84,31.93,31.82,31.91,34600.0,20.388,20.4456,20.3752,20.4328,34600.0
2005-06-24 10:00:00,31.89,31.95,31.81,31.83,39800.0,20.42,20.4585,20.3688,20.3816,39800.0
2005-06-24 10:10:00,31.83,31.93,31.71,31.79,76600.0,20.3816,20.4456,20.3048,20.356,76600.0
2005-06-24 10:20:00,31.78,31.84,31.77,31.82,21000.0,20.3496,20.388,20.3432,20.3752,21000.0
2005-06-24 10:30:00,31.82,31.83,31.77,31.83,35000.0,20.3752,20.3816,20.3432,20.3816,35000.0
2005-06-24 10:40:00,31.83,31.93,31.83,31.89,35800.0,20.3816,20.4456,20.3816,20.42,35800.0
2005-06-24 10:50:00,31.89,31.93,31.84,31.87,42000.0,20.42,20.4456,20.388,20.4072,42000.0
2005-06-24 11:00:00,31.87,31.93,31.86,31.91,31400.0,20.4072,20.4456,20.4008,20.4328,31400.0
2005-06-24 11:10:00,31.91,31.93,31.89,31.89,20200.0,20.4328,20.4456,20.42,20.42,20200.0
2005-06-24 11:20:00,31.89,31.91,31.85,31.86,22600.0,20.42,20.4328,20.3944,20.4008,22600.0
2005-06-24 11:30:00,31.85,31.88,31.78,31.8,32600.0,20.3944,20.4136,20.3496,20.3624,32600.0
2005-06-24 11:40:00,31.79,31.79,31.74,31.76,27600.0,20.356,20.356,20.324,20.3368,27600.0
2005-06-24 11:50:00,31.76,31.76,31.63,31.67,42200.0,20.3368,20.3368,20.2535,20.2792,42200.0
2005-06-24 12:00:00,31.67,31.68,31.66,31.66,31600.0,20.2792,20.2856,20.2728,20.2728,31600.0
2005-06-24 12:10:00,31.66,31.68,31.64,31.68,26200.0,20.2728,20.2856,20.2599,20.2856,26200.0
2005-06-24 12:20:00,31.68,31.7,31.67,31.68,31600.0,20.2856,20.2984,20.2792,20.2856,31600.0
2005-06-24 12:30:00,31.67,31.7,31.67,31.67,23800.0,20.2792,20.2984,20.2792,20.2792,23800.0
2005-06-24 12:40:00,31.67,31.68,31.64,31.64,14800.0,20.2792,20.2856,20.2599,20.2599,14800.0
2005-06-24 12:50:00,31.65,31.67,31.61,31.62,20000.0,20.2664,20.2792,20.2407,20.2471,20000.0
2005-06-24 13:00:00,31.62,31.63,31.6,31.63,29000.0,20.2471,20.2535,20.2343,20.2535,29000.0
2005-06-24 13:10:00,31.63,31.64,31.59,31.64,36400.0,20.2535,20.2599,20.2279,20.2599,36400.0
2005-06-24 13:20:00,31.64,31.64,31.6,31.61,23400.0,20.2599,20.2599,20.2343,20.2407,23400.0
2005-06-24 13:30:00,31.61,31.61,31.54,31.6,18200.0,20.2407,20.2407,20.1959,20.2343,18200.0
2005-06-24 13:40:00,31.6,31.6,31.51,31.55,28800.0,20.2343,20.2343,20.1767,20.2023,28800.0
2005-06-24 13:50:00,31.55,31.57,31.54,31.56,31800.0,20.2023,20.2151,20.1959,20.2087,31800.0
2005-06-24 14:00:00,31.56,31.56,31.46,31.52,66200.0,20.2087,20.2087,20.1447,20.1831,66200.0
2005-06-24 14:10:00,31.52,31.56,31.5,31.53,21600.0,20.1831,20.2087,20.1703,20.1895,21600.0
2005-06-24 14:20:00,31.52,31.53,31.48,31.5,36400.0,20.1831,20.1895,20.1575,20.1703,36400.0
2005-06-24 14:30:00,31.5,31.56,31.5,31.5,35000.0,20.1703,20.2087,20.1703,20.1703,35000.0
2005-06-24 14:40:00,31.5,31.5,31.47,31.5,21200.0,20.1703,20.1703,20.1511,20.1703,21200.0
2005-06-24 14:50:00,31.5,31.51,31.43,31.46,36600.0,20.1703,20.1767,20.1255,20.1447,36600.0
2005-06-24 15:00:00,31.47,31.49,31.46,31.46,29600.0,20.1511,20.1639,20.1447,20.1447,29600.0
2005-06-24 15:10:00,31.46,31.49,31.43,31.48,36600.0,20.1447,20.1639,20.1255,20.1575,36600.0
2005-06-24 15:20:00,31.49,31.52,31.39,31.52,41000.0,20.1639,20.1831,20.0999,20.1831,41000.0
2005-06-24 15:30:00,31.52,31.55,31.49,31.55,41400.0,20.1831,20.2023,20.1639,20.2023,41400.0
2005-06-24 15:40:00,31.56,31.59,31.55,31.58,52600.0,20.2087,20.2279,20.2023,20.2215,52600.0
2005-06-24 15:50:00,31.58,31.58,31.53,31.55,93200.0,20.2215,20.2215,20.1895,20.2023,93200.0
2005-06-27 09:30:00,31.61,31.61,31.48,31.53,88200.0,20.2407,20.2407,20.1575,20.1895,88200.0
2005-06-27 09:40:00,31.53,31.62,31.49,31.49,73600.0,20.1895,20.2471,20.1639,20.1639,73600.0
2005-06-27 09:50:00,31.48,31.61,31.31,31.53,178800.0,20.1575,20.2407,20.0486,20.1895,178800.0
2005-06-27 10:00:00,31.53,31.67,31.51,31.61,38600.0,20.1895,20.2792,20.1767,20.2407,38600.0
2005-06-27 10:10:00,31.61,31.71,31.6,31.7,41200.0,20.2407,20.3048,20.2343,20.2984,41200.0
2005-06-27 10:20:00,31.71,31.77,31.68,31.75,49400.0,20.3048,20.3432,20.2856,20.3304,49400.0
2005-06-27 10:30:00,31.75,31.89,31.75,31.85,68200.0,20.3304,20.42,20.3304,20.3944,68200.0
2005-06-27 10:40:00,31.86,31.89,31.83,31.89,40800.0,20.4008,20.42,20.3816,20.42,40800.0
2005-06-27 10:50:00,31.89,31.92,31.86,31.89,62800.0,20.42,20.4392,20.4008,20.42,62800.0
2005-06-27 11:00:00,31.89,31.93,31.82,31.83,88400.0,20.42,20.4456,20.3752,20.3816,88400.0
2005-06-27 11:10:00,31.82,31.82,31.75,31.75,82400.0,20.3752,20.3752,20.3304,20.3304,82400.0
2005-06-27 11:20:00,31.75,31.83,31.75,31.83,49200.0,20.3304,20.3816,20.3304,20.3816,49200.0
2005-06-27 11:30:00,31.82,31.82,31.74,31.77,30600.0,20.3752,20.3752,20.324,20.3432,30600.0
2005-06-27 11:40:00,31.77,31.8,31.75,31.8,46200.0,20.3432,20.3624,20.3304,20.3624,46200.0
2005-06-27 11:50:00,31.81,31.83,31.8,31.82,36600.0,20.3688,20.3816,20.3624,20.3752,36600.0
2005-06-27 12:00:00,31.83,31.83,31.79,31.83,33600.0,20.3816,20.3816,20.356,20.3816,33600.0
2005-06-27 12:10:00,31.83,31.86,31.82,31.84,42600.0,20.3816,20.4008,20.3752,20.388,42600.0
2005-06-27 12:20:00,31.84,31.85,31.83,31.85,25400.0,20.388,20.3944,20.3816,20.3944,25400.0
2005-06-27 12:30:00,31.85,31.85,31.82,31.82,28200.0,20.3944,20.3944,20.3752,20.3752,28200.0
2005-06-27 12:40:00,31.83,31.85,31.77,31.79,45800.0,20.3816,20.3944,20.3432,20.356,45800.0
2005-06-27 12:50:00,31.79,31.8,31.75,31.77,35400.0,20.356,20.3624,20.3304,20.3432,35400.0
2005-06-27 13:00:00,31.78,31.79,31.73,31.75,31600.0,20.3496,20.356,20.3176,20.3304,31600.0
2005-06-27 13:10:00,31.75,31.8,31.75,31.8,30400.0,20.3304,20.3624,20.3304,20.3624,30400.0
2005-06-27 13:20:00,31.8,31.84,31.79,31.81,42200.0,20.3624,20.388,20.356,20.3688,42200.0
2005-06-27 13:30:00,31.82,31.83,31.79,31.83,34800.0,20.3752,20.3816,20.356,20.3816,34800.0
2005-06-27 13:40:00,31.83,31.84,31.76,31.78,27400.0,20.3816,20.388,20.3368,20.3496,27400.0
2005-06-27 13:50:00,31.78,31.78,31.65,31.65,40000.0,20.3496,20.3496,20.2664,20.2664,40000.0
2005-06-27 14:00:00,31.64,31.68,31.64,31.66,56200.0,20.2599,20.2856,20.2599,20.2728,56200.0
2005-06-27 14:10:00,31.66,31.68,31.63,31.63,37400.0,20.2728,20.2856,20.2535,20.2535,37400.0
2005-06-27 14:20:00,31.63,31.65,31.62,31.65,68000.0,20.2535,20.2664,20.2471,20.2664,68000.0
2005-06-27 14:30:00,31.65,31.7,31.64,31.66,30000.0,20.2664,20.2984,20.2599,20.2728,30000.0
2005-06-27 14:40:00,31.65,31.66,31.64,31.65,38200.0,20.2664,20.2728,20.2599,20.2664,38200.0
2005-06-27 14:50:00,31.65,31.67,31.64,31.66,44000.0,20.2664,20.2792,20.2599,20.2728,44000.0
2005-06-27 15:00:00,31.67,31.67,31.63,31.65,43600.0,20.2792,20.2792,20.2535,20.2664,43600.0
2005-06-27 15:10:00,31.66,31.67,31.64,31.64,41000.0,20.2728,20.2792,20.2599,20.2599,41000.0
2005-06-27 15:20:00,31.65,31.71,31.64,31.68,76400.0,20.2664,20.3048,20.2599,20.2856,76400.0
2005-06-27 15:30:00,31.68,31.68,31.65,31.65,34000.0,20.2856,20.2856,20.2664,20.2664,34000.0
2005-06-27 15:40:00,31.65,31.65,31.62,31.64,39400.0,20.2664,20.2664,20.2471,20.2599,39400.0
2005-06-27 15:50:00,31.64,31.64,31.58,31.6,80600.0,20.2599,20.2599,20.2215,20.2343,80600.0
2005-06-28 09:30:00,31.78,31.93,31.73,31.89,40400.0,20.3496,20.4456,20.3176,20.42,40400.0
2005-06-28 09:40:00,31.91,32.1,31.84,32.09,40600.0,20.4328,20.5545,20.388,20.5481,40600.0
2005-06-28 09:50:00,32.09,32.09,32.02,32.05,50200.0,20.5481,20.5481,20.5033,20.5225,50200.0
2005-06-28 10:00:00,32.06,32.1,32.04,32.1,38000.0,20.5289,20.5545,20.5161,20.5545,38000.0
2005-06-28 10:10:00,32.11,32.15,32.08,32.12,29800.0,20.5609,20.5865,20.5417,20.5673,29800.0
2005-06-28 10:20:00,32.13,32.22,32.11,32.19,40400.0,20.5737,20.6313,20.5609,20.6121,40400.0
2005-06-28 10:30:00,32.19,32.22,32.18,32.21,33800.0,20.6121,20.6313,20.6057,20.6249,33800.0
2005-06-28 10:40:00,32.21,32.21,32.16,32.17,19400.0,20.6249,20.6249,20.5929,20.5993,19400.0
2005-06-28 10:50:00,32.17,32.17,32.07,32.1,36000.0,20.5993,20.5993,20.5353,20.5545,36000.0
2005-06-28 11:00:00,32.09,32.11,32.04,32.09,37800.0,20.5481,20.5609,20.5161,20.5481,37800.0
2005-06-28 11:10:00,32.09,32.12,32.06,32.12,40400.0,20.5481,20.5673,20.5289,20.5673,40400.0
2005-06-28 11:20:00,32.12,32.15,32.1,32.14,24800.0,20.5673,20.5865,20.5545,20.5801,24800.0
2005-06-28 11:30:00,32.13,32.22,32.13,32.2,28000.0,20.5737,20.6313,20.5737,20.6185,28000.0
2005-06-28 11:40:00,32.21,32.21,32.18,32.2,23600.0,20.6249,20.6249,20.6057,20.6185,23600.0
2005-06-28 11:50:00,32.19,32.23,32.19,32.23,20200.0,20.6121,20.6377,20.6121,20.6377,20200.0
2005-06-28 12:00:00,32.22,32.24,32.22,32.24,16400.0,20.6313,20.6441,20.6313,20.6441,16400.0
2005-06-28 12:10:00,32.24,32.27,32.23,32.24,42000.0,20.6441,20.6634,20.6377,20.6441,42000.0
2005-06-28 12:20:00,32.24,32.27,32.21,32.22,28400.0,20.6441,20.6634,20.6249,20.6313,28400.0
2005-06-28 12:30:00,32.21,32.24,32.18,32.2,16600.0,20.6249,20.6441,20.6057,20.6185,16600.0
2005-06-28 12:40:00,32.2,32.21,32.16,32.2,20000.0,20.6185,20.6249,20.5929,20.6185,20000.0
2005-06-28 12:50:00,32.2,32.2,32.15,32.17,16000.0,20.6185,20.6185,20.5865,20.5993,16000.0
2005-06-28 13:00:00,32.16,32.24,32.16,32.22,35000.0,20.5929,20.6441,20.5929,20.6313,35000.0
2005-06-28 13:10:00,32.23,32.3,32.23,32.29,31400.0,20.6377,20.6826,20.6377,20.6762,31400.0
2005-06-28 13:20:00,32.29,32.32,32.27,32.29,21000.0,20.6762,20.6954,20.6634,20.6762,21000.0
2005-06-28 13:30:00,32.27,32.27,32.24,32.24,14200.0,20.6634,20.6634,20.6441,20.6441,14200.0
2005-06-28 13:40:00,32.24,32.24,32.24,32.24,11200.0,20.6441,20.6441,20.6441,20.6441,11200.0
2005-06-28 13:50:00,32.24,32.26,32.22,32.23,22000.0,20.6441,20.657,20.6313,20.6377,22000.0
2005-06-28 14:00:00,32.22,32.24,32.16,32.19,28400.0,20.6313,20.6441,20.5929,20.6121,28400.0
2005-06-28 14:10:00,32.19,32.19,32.15,32.16,17800.0,20.6121,20.6121,20.5865,20.5929,17800.0
2005-06-28 14:20:00,32.16,32.16,32.12,32.12,32000.0,20.5929,20.5929,20.5673,20.5673,32000.0
2005-06-28 14:30:00,32.12,32.12,32.11,32.12,28200.0,20.5673,20.5673,20.5609,20.5673,28200.0
2005-06-28 14:40:00,32.12,32.2,32.1,32.13,44400.0,20.5673,20.6185,20.5545,20.5737,44400.0
2005-06-28 14:50:00,32.13,32.15,32.12,32.13,21600.0,20.5737,20.5865,20.5673,20.5737,21600.0
2005-06-28 15:00:00,32.14,32.18,32.14,32.17,34200.0,20.5801,20.6057,20.5801,20.5993,34200.0
2005-06-28 15:10:00,32.17,32.18,32.14,32.15,25800.0,20.5993,20.6057,20.5801,20.5865,25800.0
2005-06-28 15:20:00,32.15,32.15,32.12,32.13,32600.0,20.5865,20.5865,20.5673,20.5737,32600.0
2005-06-28 15:30:00,32.14,32.18,32.13,32.13,37600.0,20.5801,20.6057,20.5737,20.5737,37600.0
2005-06-28 15:40:00,32.13,32.13,32.1,32.1,46600.0,20.5737,20.5737,20.5545,20.5545,46600.0
2005-06-28 15:50:00,32.1,32.12,32.09,32.09,94600.0,20.5545,20.5673,20.5481,20.5481,94600.0
2005-06-29 09:30:00,32.07,32.07,31.98,32.03,43800.0,20.5353,20.5353,20.4777,20.5097,43800.0
2005-06-29 09:40:00,32.03,32.05,31.96,32.05,33000.0,20.5097,20.5225,20.4649,20.5225,33000.0
2005-06-29 09:50:00,32.06,32.06,32.02,32.05,26400.0,20.5289,20.5289,20.5033,20.5225,26400.0
2005-06-29 10:00:00,32.04,32.06,32.02,32.02,37600.0,20.5161,20.5289,20.5033,20.5033,37600.0
2005-06-29 10:10:00,32.02,32.02,31.96,31.99,80800.0,20.5033,20.5033,20.4649,20.4841,80800.0
2005-06-29 10:20:00,31.98,32.0,31.97,32.0,43000.0,20.4777,20.4905,20.4713,20.4905,43000.0
2005-06-29 10:30:00,32.0,32.08,32.0,32.01,71600.0,20.4905,20.5417,20.4905,20.4969,71600.0
2005-06-29 10:40:00,32.02,32.05,32.0,32.05,41000.0,20.5033,20.5225,20.4905,20.5225,41000.0
2005-06-29 10:50:00,32.06,32.09,32.04,32.06,26800.0,20.5289,20.5481,20.5161,20.5289,26800.0
2005-06-29 11:00:00,32.07,32.07,32.03,32.05,22400.0,20.5353,20.5353,20.5097,20.5225,22400.0
2005-06-29 11:10:00,32.02,32.06,32.01,32.04,17400.0,20.5033,20.5289,20.4969,20.5161,17400.0
2005-06-29 11:20:00,32.04,32.1,32.04,32.07,20000.0,20.5161,20.5545,20.5161,20.5353,20000.0
2005-06-29 11:30:00,32.07,32.1,32.06,32.09,18600.0,20.5353,20.5545,20.5289,20.5481,18600.0
2005-06-29 11:40:00,32.09,32.13,32.09,32.12,23600.0,20.5481,20.5737,20.5481,20.5673,23600.0
2005-06-29 11:50:00,32.1,32.16,32.1,32.13,9400.0,20.5545,20.5929,20.5545,20.5737,9400.0
2005-06-29 12:00:00,32.13,32.13,32.09,32.1,10200.0,20.5737,20.5737,20.5481,20.5545,10200.0
2005-06-29 12:10:00,32.11,32.13,32.1,32.13,11000.0,20.5609,20.5737,20.5545,20.5737,11000.0
2005-06-29 12:20:00,32.1,32.17,32.09,32.15,12800.0,20.5545,20.5993,20.5481,20.5865,12800.0
2005-06-29 12:30:00,32.09,32.13,32.09,32.11,12200.0,20.5481,20.5737,20.5481,20.5609,12200.0
2005-06-29 12:40:00,32.1,32.17,32.1,32.17,20600.0,20.5545,20.5993,20.5545,20.5993,20600.0
2005-06-29 12:50:00,32.15,32.16,32.09,32.1,9400.0,20.5865,20.5929,20.5481,20.5545,9400.0
2005-06-29 13:00:00,32.11,32.12,32.09,32.1,11800.0,20.5609,20.5673,20.5481,20.5545,11800.0
2005-06-29 13:10:00,32.1,32.12,32.08,32.12,30800.0,20.5545,20.5673,20.5417,20.5673,30800.0
2005-06-29 13:20:00,32.12,32.13,32.12,32.13,5800.0,20.5673,20.5737,20.5673,20.5737,5800.0
2005-06-29 13:30:00,32.13,32.14,32.07,32.09,21000.0,20.5737,20.5801,20.5353,20.5481,21000.0
2005-06-29 13:40:00,32.09,32.1,32.01,32.03,25200.0,20.5481,20.5545,20.4969,20.5097,25200.0
2005-06-29 13:50:00,32.03,32.04,31.99,32.02,25400.0,20.5097,20.5161,20.4841,20.5033,25400.0
2005-06-29 14:00:00,32.01,32.04,31.99,32.01,29400.0,20.4969,20.5161,20.4841,20.4969,29400.0
2005-06-29 14:10:00,32.01,32.06,32.0,32.04,21200.0,20.4969,20.5289,20.4905,20.5161,21200.0
2005-06-29 14:20:00,32.05,32.06,32.02,32.03,19600.0,20.5225,20.5289,20.5033,20.5097,19600.0
2005-06-29 14:30:00,32.04,32.05,32.01,32.01,23600.0,20.5161,20.5225,20.4969,20.4969,23600.0
2005-06-29 14:40:00,32.0,32.04,32.0,32.02,30200.0,20.4905,20.5161,20.4905,20.5033,30200.0
2005-06-29 14:50:00,32.02,32.02,31.97,31.98,50400.0,20.5033,20.5033,20.4713,20.4777,50400.0
2005-06-29 15:00:00,31.98,32.01,31.96,31.98,29600.0,20.4777,20.4969,20.4649,20.4777,29600.0
2005-06-29 15:10:00,31.98,31.99,31.95,31.97,32600.0,20.4777,20.4841,20.4585,20.4713,32600.0
2005-06-29 15:20:00,31.97,31.97,31.9,31.95,41400.0,20.4713,20.4713,20.4264,20.4585,41400.0
2005-06-29 15:30:00,31.95,32.0,31.95,31.99,25400.0,20.4585,20.4905,20.4585,20.4841,25400.0
2005-06-29 15:40:00,32.0,32.01,31.96,31.97,22600.0,20.4905,20.4969,20.4649,20.4713,22600.0
2005-06-29 15:50:00,31.97,31.97,31.92,31.93,70800.0,20.4713,20.4713,20.4392,20.4456,70800.0
2005-06-30 09:30:00,31.82,31.95,31.78,31.91,68200.0,20.3752,20.4585,20.3496,20.4328,68200.0
2005-06-30 09:40:00,31.91,31.93,31.8,31.86,36200.0,20.4328,20.4456,20.3624,20.4008,36200.0
2005-06-30 09:50:00,31.88,31.93,31.84,31.89,37000.0,20.4136,20.4456,20.388,20.42,37000.0
2005-06-30 10:00:00,31.9,31.99,31.9,31.93,32800.0,20.4264,20.4841,20.4264,20.4456,32800.0
2005-06-30 10:10:00,31.91,31.91,31.86,31.88,20600.0,20.4328,20.4328,20.4008,20.4136,20600.0
2005-06-30 10:20:00,31.87,31.87,31.83,31.84,13400.0,20.4072,20.4072,20.3816,20.388,13400.0
2005-06-30 10:30:00,31.84,31.87,31.83,31.86,18800.0,20.388,20.4072,20.3816,20.4008,18800.0
2005-06-30 10:40:00,31.85,31.85,31.83,31.83,14000.0,20.3944,20.3944,20.3816,20.3816,14000.0
2005-06-30 10:50:00,31.83,31.83,31.75,31.75,14600.0,20.3816,20.3816,20.3304,20.3304,14600.0
2005-06-30 11:00:00,31.74,31.74,31.7,31.72,21200.0,20.324,20.324,20.2984,20.3112,21200.0
2005-06-30 11:10:00,31.7,31.7,31.68,31.69,10600.0,20.2984,20.2984,20.2856,20.292,10600.0
2005-06-30 11:20:00,31.69,31.69,31.65,31.66,13600.0,20.292,20.292,20.2664,20.2728,13600.0
2005-06-30 11:30:00,31.67,31.67,31.66,31.66,17600.0,20.2792,20.2792,20.2728,20.2728,17600.0
2005-06-30 11:40:00,31.65,31.68,31.64,31.67,18600.0,20.2664,20.2856,20.2599,20.2792,18600.0
2005-06-30 11:50:00,31.67,31.68,31.67,31.67,7200.0,20.2792,20.2856,20.2792,20.2792,7200.0
2005-06-30 12:00:00,31.67,31.7,31.67,31.69,13400.0,20.2792,20.2984,20.2792,20.292,13400.0
2005-06-30 12:10:00,31.69,31.69,31.68,31.68,14400.0,20.292,20.292,20.2856,20.2856,14400.0
2005-06-30 12:20:00,31.68,31.69,31.67,31.68,23000.0,20.2856,20.292,20.2792,20.2856,23000.0
2005-06-30 12:30:00,31.67,31.7,31.61,31.68,25600.0,20.2792,20.2984,20.2407,20.2856,25600.0
2005-06-30 12:40:00,31.68,31.69,31.65,31.69,8600.0,20.2856,20.292,20.2664,20.292,8600.0
2005-06-30 12:50:00,31.68,31.68,31.67,31.68,10000.0,20.2856,20.2856,20.2792,20.2856,10000.0
2005-06-30 13:00:00,31.68,31.68,31.67,31.68,11600.0,20.2856,20.2856,20.2792,20.2856,11600.0
2005-06-30 13:10:00,31.68,31.68,31.67,31.67,9600.0,20.2856,20.2856,20.2792,20.2792,9600.0
2005-06-30 13:20:00,31.67,31.69,31.67,31.68,9000.0,20.2792,20.292,20.2792,20.2856,9000.0
2005-06-30 13:30:00,31.68,31.68,31.63,31.66,11600.0,20.2856,20.2856,20.2535,20.2728,11600.0
2005-06-30 13:40:00,31.67,31.68,31.67,31.68,8400.0,20.2792,20.2856,20.2792,20.2856,8400.0
2005-06-30 13:50:00,31.68,31.73,31.68,31.7,32000.0,20.2856,20.3176,20.2856,20.2984,32000.0
2005-06-30 14:00:00,31.7,31.75,31.69,31.71,50600.0,20.2984,20.3304,20.292,20.3048,50600.0
2005-06-30 14:10:00,31.72,31.73,31.65,31.7,50200.0,20.3112,20.3176,20.2664,20.2984,50200.0
2005-06-30 14:20:00,31.7,31.7,31.57,31.58,35000.0,20.2984,20.2984,20.2151,20.2215,35000.0
2005-06-30 14:30:00,31.58,31.61,31.5,31.52,31800.0,20.2215,20.2407,20.1703,20.1831,31800.0
2005-06-30 14:40:00,31.52,31.59,31.52,31.54,30000.0,20.1831,20.2279,20.1831,20.1959,30000.0
2005-06-30 14:50:00,31.55,31.64,31.54,31.59,27000.0,20.2023,20.2599,20.1959,20.2279,27000.0
2005-06-30 15:00:00,31.58,31.58,31.53,31.55,28600.0,20.2215,20.2215,20.1895,20.2023,28600.0
2005-06-30 15:10:00,31.54,31.6,31.5,31.6,23800.0,20.1959,20.2343,20.1703,20.2343,23800.0
2005-06-30 15:20:00,31.59,31.6,31.52,31.54,43000.0,20.2279,20.2343,20.1831,20.1959,43000.0
2005-06-30 15:30:00,31.54,31.54,31.45,31.47,75800.0,20.1959,20.1959,20.1383,20.1511,75800.0
2005-06-30 15:40:00,31.47,31.47,31.38,31.4,116400.0,20.1511,20.1511,20.0935,20.1063,116400.0
2005-06-30 15:50:00,31.4,31.41,31.35,31.35,133600.0,20.1063,20.1127,20.0743,20.0743,133600.0
2005-07-01 09:30:00,31.63,31.7,31.61,31.61,65800.0,20.2535,20.2984,20.2407,20.2407,65800.0
2005-07-01 09:40:00,31.6,31.61,31.46,31.56,43400.0,20.2343,20.2407,20.1447,20.2087,43400.0
2005-07-01 09:50:00,31.56,31.56,31.4,31.44,63000.0,20.2087,20.2087,20.1063,20.1319,63000.0
2005-07-01 10:00:00,31.46,31.54,31.46,31.5,52200.0,20.1447,20.1959,20.1447,20.1703,52200.0
2005-07-01 10:10:00,31.5,31.52,31.48,31.49,24400.0,20.1703,20.1831,20.1575,20.1639,24400.0
2005-07-01 10:20:00,31.48,31.55,31.43,31.5,28000.0,20.1575,20.2023,20.1255,20.1703,28000.0
2005-07-01 10:30:00,31.5,31.67,31.5,31.67,39600.0,20.1703,20.2792,20.1703,20.2792,39600.0
2005-07-01 10:40:00,31.64,31.67,31.58,31.64,47600.0,20.2599,20.2792,20.2215,20.2599,47600.0
2005-07-01 10:50:00,31.61,31.65,31.57,31.57,32800.0,20.2407,20.2664,20.2151,20.2151,32800.0
2005-07-01 11:00:00,31.57,31.57,31.36,31.38,37200.0,20.2151,20.2151,20.0807,20.0935,37200.0
2005-07-01 11:10:00,31.38,31.47,31.38,31.43,27800.0,20.0935,20.1511,20.0935,20.1255,27800.0
2005-07-01 11:20:00,31.47,31.51,31.43,31.5,18800.0,20.1511,20.1767,20.1255,20.1703,18800.0
2005-07-01 11:30:00,31.5,31.51,31.43,31.47,14800.0,20.1703,20.1767,20.1255,20.1511,14800.0
2005-07-01 11:40:00,31.45,31.5,31.43,31.48,24000.0,20.1383,20.1703,20.1255,20.1575,24000.0
2005-07-01 11:50:00,31.47,31.47,31.42,31.42,10200.0,20.1511,20.1511,20.1191,20.1191,10200.0
2005-07-01 12:00:00,31.43,31.44,31.41,31.43,40400.0,20.1255,20.1319,20.1127,20.1255,40400.0
2005-07-01 12:10:00,31.44,31.47,31.42,31.42,11200.0,20.1319,20.1511,20.1191,20.1191,11200.0
2005-07-01 12:20:00,31.43,31.5,31.43,31.47,13000.0,20.1255,20.1703,20.1255,20.1511,13000.0
2005-07-01 12:30:00,31.46,31.5,31.43,31.5,12800.0,20.1447,20.1703,20.1255,20.1703,12800.0
2005-07-01 12:40:00,31.5,31.52,31.49,31.52,16000.0,20.1703,20.1831,20.1639,20.1831,16000.0
2005-07-01 12:50:00,31.5,31.55,31.5,31.51,11600.0,20.1703,20.2023,20.1703,20.1767,11600.0
2005-07-01 13:00:00,31.51,31.55,31.48,31.54,12800.0,20.1767,20.2023,20.1575,20.1959,12800.0
2005-07-01 13:10:00,31.54,31.57,31.54,31.57,10600.0,20.1959,20.2151,20.1959,20.2151,10600.0
2005-07-01 13:20:00,31.57,31.61,31.53,31.53,10800.0,20.2151,20.2407,20.1895,20.1895,10800.0
2005-07-01 13:30:00,31.5,31.52,31.42,31.49,35000.0,20.1703,20.1831,20.1191,20.1639,35000.0
2005-07-01 13:40:00,31.48,31.5,31.47,31.49,7400.0,20.1575,20.1703,20.1511,20.1639,7400.0
2005-07-01 13:50:00,31.5,31.52,31.49,31.51,11800.0,20.1703,20.1831,20.1639,20.1767,11800.0
2005-07-01 14:00:00,31.51,31.55,31.5,31.53,15400.0,20.1767,20.2023,20.1703,20.1895,15400.0
2005-07-01 14:10:00,31.53,31.55,31.47,31.47,13200.0,20.1895,20.2023,20.1511,20.1511,13200.0
2005-07-01 14:20:00,31.46,31.5,31.46,31.49,10600.0,20.1447,20.1703,20.1447,20.1639,10600.0
2005-07-01 14:30:00,31.5,31.55,31.49,31.53,16000.0,20.1703,20.2023,20.1639,20.1895,16000.0
2005-07-01 14:40:00,31.53,31.56,31.51,31.53,9600.0,20.1895,20.2087,20.1767,20.1895,9600.0
2005-07-01 14:50:00,31.54,31.55,31.54,31.54,7200.0,20.1959,20.2023,20.1959,20.1959,7200.0
2005-07-01 15:00:00,31.53,31.53,31.48,31.51,11400.0,20.1895,20.1895,20.1575,20.1767,11400.0
2005-07-01 15:10:00,31.52,31.53,31.5,31.52,12600.0,20.1831,20.1895,20.1703,20.1831,12600.0
2005-07-01 15:20:00,31.52,31.54,31.51,31.53,21600.0,20.1831,20.1959,20.1767,20.1895,21600.0
2005-07-01 15:30:00,31.53,31.55,31.52,31.52,15800.0,20.1895,20.2023,20.1831,20.1831,15800.0
2005-07-01 15:40:00,31.52,31.53,31.5,31.5,62400.0,20.1831,20.1895,20.1703,20.1703,62400.0
2005-07-01 15:50:00,31.5,31.53,31.5,31.5,76200.0,20.1703,20.1895,20.1703,20.1703,76200.0
2005-07-05 09:30:00,31.45,31.46,31.3,31.32,55000.0,20.1383,20.1447,20.0422,20.055,55000.0
2005-07-05 09:40:00,31.31,31.36,31.25,31.25,43600.0,20.0486,20.0807,20.0102,20.0102,43600.0
2005-07-05 09:50:00,31.26,31.26,31.2,31.26,31400.0,20.0166,20.0166,19.9782,20.0166,31400.0
2005-07-05 10:00:00,31.23,31.3,31.23,31.27,14200.0,19.9974,20.0422,19.9974,20.023,14200.0
2005-07-05 10:10:00,31.28,31.36,31.25,31.25,23800.0,20.0294,20.0807,20.0102,20.0102,23800.0
2005-07-05 10:20:00,31.25,31.32,31.24,31.32,23600.0,20.0102,20.055,20.0038,20.055,23600.0
2005-07-05 10:30:00,31.33,31.4,31.26,31.31,17600.0,20.0614,20.1063,20.0166,20.0486,17600.0
2005-07-05 10:40:00,31.3,31.39,31.29,31.36,11800.0,20.0422,20.0999,20.0358,20.0807,11800.0
2005-07-05 10:50:00,31.37,31.39,31.33,31.35,23800.0,20.0871,20.0999,20.0614,20.0743,23800.0
2005-07-05 11:00:00,31.35,31.38,31.3,31.32,36000.0,20.0743,20.0935,20.0422,20.055,36000.0
2005-07-05 11:10:00,31.32,31.34,31.3,31.34,23000.0,20.055,20.0679,20.0422,20.0679,23000.0
2005-07-05 11:20:00,31.34,31.38,31.31,31.36,15200.0,20.0679,20.0935,20.0486,20.0807,15200.0
2005-07-05 11:30:00,31.39,31.4,31.33,31.37,13600.0,20.0999,20.1063,20.0614,20.0871,13600.0
2005-07-05 11:40:00,31.34,31.34,31.31,31.31,11000.0,20.0679,20.0679,20.0486,20.0486,11000.0
2005-07-05 11:50:00,31.31,31.35,31.31,31.32,108800.0,20.0486,20.0743,20.0486,20.055,108800.0
2005-07-05 12:00:00,31.32,31.36,31.32,31.33,23200.0,20.055,20.0807,20.055,20.0614,23200.0
2005-07-05 12:10:00,31.33,31.41,31.33,31.39,11400.0,20.0614,20.1127,20.0614,20.0999,11400.0
2005-07-05 12:20:00,31.39,31.44,31.39,31.43,23000.0,20.0999,20.1319,20.0999,20.1255,23000.0
2005-07-05 12:30:00,31.43,31.48,31.43,31.46,23200.0,20.1255,20.1575,20.1255,20.1447,23200.0
2005-07-05 12:40:00,31.47,31.47,31.44,31.45,9400.0,20.1511,20.1511,20.1319,20.1383,9400.0
2005-07-05 12:50:00,31.45,31.49,31.45,31.45,16800.0,20.1383,20.1639,20.1383,20.1383,16800.0
2005-07-05 13:00:00,31.45,31.45,31.43,31.45,14000.0,20.1383,20.1383,20.1255,20.1383,14000.0
2005-07-05 13:10:00,31.43,31.46,31.43,31.44,13800.0,20.1255,20.1447,20.1255,20.1319,13800.0
2005-07-05 13:20:00,31.44,31.48,31.44,31.45,12800.0,20.1319,20.1575,20.1319,20.1383,12800.0
2005-07-05 13:30:00,31.46,31.46,31.44,31.44,10000.0,20.1447,20.1447,20.1319,20.1319,10000.0
2005-07-05 13:40:00,31.45,31.48,31.45,31.47,20600.0,20.1383,20.1575,20.1383,20.1511,20600.0
2005-07-05 13:50:00,31.46,31.48,31.42,31.47,37600.0,20.1447,20.1575,20.1191,20.1511,37600.0
2005-07-05 14:00:00,31.41,31.47,31.41,31.44,27600.0,20.1127,20.1511,20.1127,20.1319,27600.0
2005-07-05 14:10:00,31.45,31.45,31.4,31.43,27600.0,20.1383,20.1383,20.1063,20.1255,27600.0
2005-07-05 14:20:00,31.44,31.46,31.42,31.43,10000.0,20.1319,20.1447,20.1191,20.1255,10000.0
2005-07-05 14:30:00,31.42,31.44,31.41,31.43,12600.0,20.1191,20.1319,20.1127,20.1255,12600.0
2005-07-05 14:40:00,31.44,31.53,31.43,31.51,22000.0,20.1319,20.1895,20.1255,20.1767,22000.0
2005-07-05 14:50:00,31.51,31.53,31.48,31.48,22800.0,20.1767,20.1895,20.1575,20.1575,22800.0
2005-07-05 15:00:00,31.49,31.52,31.48,31.48,41200.0,20.1639,20.1831,20.1575,20.1575,41200.0
2005-07-05 15:10:00,31.48,31.49,31.45,31.47,22600.0,20.1575,20.1639,20.1383,20.1511,22600.0
2005-07-05 15:20:00,31.47,31.5,31.43,31.48,29200.0,20.1511,20.1703,20.1255,20.1575,29200.0
2005-07-05 15:30:00,31.48,31.52,31.47,31.52,22400.0,20.1575,20.1831,20.1511,20.1831,22400.0
2005-07-05 15:40:00,31.53,31.54,31.5,31.52,94800.0,20.1895,20.1959,20.1703,20.1831,94800.0
2005-07-05 15:50:00,31.52,31.52,31.42,31.42,113400.0,20.1831,20.1831,20.1191,20.1191,113400.0
2005-07-06 09:30:00,31.4,31.44,31.3,31.38,43200.0,20.1063,20.1319,20.0422,20.0935,43200.0
2005-07-06 09:40:00,31.38,31.48,31.35,31.42,40400.0,20.0935,20.1575,20.0743,20.1191,40400.0
2005-07-06 09:50:00,31.4,31.47,31.4,31.47,74200.0,20.1063,20.1511,20.1063,20.1511,74200.0
2005-07-06 10:00:00,31.45,31.54,31.41,31.5,53600.0,20.1383,20.1959,20.1127,20.1703,53600.0
2005-07-06 10:10:00,31.51,31.53,31.49,31.49,50200.0,20.1767,20.1895,20.1639,20.1639,50200.0
2005-07-06 10:20:00,31.5,31.5,31.42,31.45,35800.0,20.1703,20.1703,20.1191,20.1383,35800.0
2005-07-06 10:30:00,31.45,31.49,31.42,31.49,28400.0,20.1383,20.1639,20.1191,20.1639,28400.0
2005-07-06 10:40:00,31.48,31.48,31.41,31.43,14800.0,20.1575,20.1575,20.1127,20.1255,14800.0
2005-07-06 10:50:00,31.43,31.46,31.42,31.45,16800.0,20.1255,20.1447,20.1191,20.1383,16800.0
2005-07-06 11:00:00,31.46,31.46,31.4,31.45,22200.0,20.1447,20.1447,20.1063,20.1383,22200.0
2005-07-06 11:10:00,31.45,31.45,31.42,31.43,9600.0,20.1383,20.1383,20.1191,20.1255,9600.0
2005-07-06 11:20:00,31.43,31.43,31.41,31.41,14400.0,20.1255,20.1255,20.1127,20.1127,14400.0
2005-07-06 11:30:00,31.41,31.45,31.4,31.45,37800.0,20.1127,20.1383,20.1063,20.1383,37800.0
2005-07-06 11:40:00,31.45,31.45,31.42,31.42,6600.0,20.1383,20.1383,20.1191,20.1191,6600.0
2005-07-06 11:50:00,31.42,31.47,31.42,31.47,8200.0,20.1191,20.1511,20.1191,20.1511,8200.0
2005-07-06 12:00:00,31.46,31.46,31.41,31.42,8800.0,20.1447,20.1447,20.1127,20.1191,8800.0
2005-07-06 12:10:00,31.42,31.43,31.41,31.42,8400.0,20.1191,20.1255,20.1127,20.1191,8400.0
2005-07-06 12:20:00,31.42,31.43,31.39,31.4,23400.0,20.1191,20.1255,20.0999,20.1063,23400.0
2005-07-06 12:30:00,31.37,31.39,31.35,31.39,25800.0,20.0871,20.0999,20.0743,20.0999,25800.0
2005-07-06 12:40:00,31.39,31.42,31.38,31.39,31200.0,20.0999,20.1191,20.0935,20.0999,31200.0
2005-07-06 12:50:00,31.39,31.42,31.39,31.4,5000.0,20.0999,20.1191,20.0999,20.1063,5000.0
2005-07-06 13:00:00,31.41,31.42,31.4,31.41,5800.0,20.1127,20.1191,20.1063,20.1127,5800.0
2005-07-06 13:10:00,31.41,31.45,31.4,31.44,8400.0,20.1127,20.1383,20.1063,20.1319,8400.0
2005-07-06 13:20:00,31.44,31.47,31.43,31.47,4800.0,20.1319,20.1511,20.1255,20.1511,4800.0
2005-07-06 13:30:00,31.46,31.49,31.43,31.43,8800.0,20.1447,20.1639,20.1255,20.1255,8800.0
2005-07-06 13:40:00,31.44,31.44,31.41,31.43,7400.0,20.1319,20.1319,20.1127,20.1255,7400.0
2005-07-06 13:50:00,31.42,31.43,31.4,31.4,12200.0,20.1191,20.1255,20.1063,20.1063,12200.0
2005-07-06 14:00:00,31.4,31.41,31.35,31.37,28800.0,20.1063,20.1127,20.0743,20.0871,28800.0
2005-07-06 14:10:00,31.38,31.38,31.35,31.36,11600.0,20.0935,20.0935,20.0743,20.0807,11600.0
2005-07-06 14:20:00,31.36,31.38,31.25,31.27,26200.0,20.0807,20.0935,20.0102,20.023,26200.0
2005-07-06 14:30:00,31.26,31.27,31.21,31.21,31800.0,20.0166,20.023,19.9846,19.9846,31800.0
2005-07-06 14:40:00,31.22,31.23,31.19,31.23,14000.0,19.991,19.9974,19.9718,19.9974,14000.0
2005-07-06 14:50:00,31.23,31.24,31.21,31.23,16200.0,19.9974,20.0038,19.9846,19.9974,16200.0
2005-07-06 15:00:00,31.22,31.23,31.18,31.22,39600.0,19.991,19.9974,19.9654,19.991,39600.0
2005-07-06 15:10:00,31.22,31.23,31.2,31.23,40200.0,19.991,19.9974,19.9782,19.9974,40200.0
2005-07-06 15:20:00,31.23,31.25,31.2,31.25,28200.0,19.9974,20.0102,19.9782,20.0102,28200.0
2005-07-06 15:30:00,31.24,31.24,31.2,31.21,38600.0,20.0038,20.0038,19.9782,19.9846,38600.0
2005-07-06 15:40:00,31.2,31.22,31.17,31.21,58600.0,19.9782,19.991,19.959,19.9846,58600.0
2005-07-06 15:50:00,31.21,31.21,31.17,31.17,61800.0,19.9846,19.9846,19.959,19.959,61800.0
2005-07-07 09:30:00,30.66,30.66,30.66,30.66,58600.0,19.6324,19.6324,19.6324,19.6324,58600.0
2005-07-07 09:40:00,30.66,30.78,30.53,30.66,41400.0,19.6324,19.7093,19.5492,19.6324,41400.0
2005-07-07 09:50:00,30.7,30.73,30.6,30.65,48200.0,19.658,19.6773,19.594,19.626,48200.0
2005-07-07 10:00:00,30.61,30.74,30.52,30.59,86400.0,19.6004,19.6837,19.5428,19.5876,86400.0
2005-07-07 10:10:00,30.59,30.64,30.56,30.58,39200.0,19.5876,19.6196,19.5684,19.5812,39200.0
2005-07-07 10:20:00,30.61,30.64,30.53,30.57,44400.0,19.6004,19.6196,19.5492,19.5748,44400.0
2005-07-07 10:30:00,30.56,30.59,30.53,30.55,49200.0,19.5684,19.5876,19.5492,19.562,49200.0
2005-07-07 10:40:00,30.54,30.61,30.53,30.61,66800.0,19.5556,19.6004,19.5492,19.6004,66800.0
2005-07-07 10:50:00,30.57,30.63,30.54,30.61,39800.0,19.5748,19.6132,19.5556,19.6004,39800.0
2005-07-07 11:00:00,30.6,30.72,30.59,30.67,44400.0,19.594,19.6708,19.5876,19.6388,44400.0
2005-07-07 11:10:00,30.66,30.73,30.66,30.68,35800.0,19.6324,19.6773,19.6324,19.6452,35800.0
2005-07-07 11:20:00,30.71,30.77,30.68,30.77,29200.0,19.6644,19.7029,19.6452,19.7029,29200.0
2005-07-07 11:30:00,30.77,30.78,30.7,30.76,16000.0,19.7029,19.7093,19.658,19.6965,16000.0
2005-07-07 11:40:00,30.75,30.8,30.74,30.8,20800.0,19.6901,19.7221,19.6837,19.7221,20800.0
2005-07-07 11:50:00,30.79,30.9,30.75,30.9,16600.0,19.7157,19.7861,19.6901,19.7861,16600.0
2005-07-07 12:00:00,30.9,30.9,30.8,30.83,26600.0,19.7861,19.7861,19.7221,19.7413,26600.0
2005-07-07 12:10:00,30.83,30.91,30.83,30.88,16400.0,19.7413,19.7925,19.7413,19.7733,16400.0
2005-07-07 12:20:00,30.85,30.9,30.85,30.87,20000.0,19.7541,19.7861,19.7541,19.7669,20000.0
2005-07-07 12:30:00,30.88,30.88,30.84,30.87,10800.0,19.7733,19.7733,19.7477,19.7669,10800.0
2005-07-07 12:40:00,30.86,30.89,30.86,30.86,9400.0,19.7605,19.7797,19.7605,19.7605,9400.0
2005-07-07 12:50:00,30.86,30.88,30.84,30.84,7600.0,19.7605,19.7733,19.7477,19.7477,7600.0
2005-07-07 13:00:00,30.84,30.89,30.84,30.88,11800.0,19.7477,19.7797,19.7477,19.7733,11800.0
2005-07-07 13:10:00,30.88,30.9,30.84,30.84,15600.0,19.7733,19.7861,19.7477,19.7477,15600.0
2005-07-07 13:20:00,30.84,30.86,30.84,30.85,12400.0,19.7477,19.7605,19.7477,19.7541,12400.0
2005-07-07 13:30:00,30.85,30.89,30.83,30.85,20000.0,19.7541,19.7797,19.7413,19.7541,20000.0
2005-07-07 13:40:00,30.85,30.91,30.81,30.84,26800.0,19.7541,19.7925,19.7285,19.7477,26800.0
2005-07-07 13:50:00,30.84,30.89,30.83,30.86,13800.0,19.7477,19.7797,19.7413,19.7605,13800.0
2005-07-07 14:00:00,30.85,30.85,30.81,30.83,31800.0,19.7541,19.7541,19.7285,19.7413,31800.0
2005-07-07 14:10:00,30.84,30.84,30.78,30.82,26200.0,19.7477,19.7477,19.7093,19.7349,26200.0
2005-07-07 14:20:00,30.82,30.83,30.8,30.8,17800.0,19.7349,19.7413,19.7221,19.7221,17800.0
2005-07-07 14:30:00,30.8,30.82,30.79,30.82,25600.0,19.7221,19.7349,19.7157,19.7349,25600.0
2005-07-07 14:40:00,30.82,30.82,30.74,30.78,33200.0,19.7349,19.7349,19.6837,19.7093,33200.0
2005-07-07 14:50:00,30.78,30.84,30.75,30.84,26600.0,19.7093,19.7477,19.6901,19.7477,26600.0
2005-07-07 15:00:00,30.84,31.02,30.82,30.99,61600.0,19.7477,19.8629,19.7349,19.8437,61600.0
2005-07-07 15:10:00,30.99,31.0,30.95,31.0,45600.0,19.8437,19.8501,19.8181,19.8501,45600.0
2005-07-07 15:20:00,31.0,31.0,30.97,30.98,41200.0,19.8501,19.8501,19.8309,19.8373,41200.0
2005-07-07 15:30:00,30.97,31.02,30.95,30.95,92600.0,19.8309,19.8629,19.8181,19.8181,92600.0
2005-07-07 15:40:00,30.95,31.01,30.92,30.98,176000.0,19.8181,19.8565,19.7989,19.8373,176000.0
2005-07-07 15:50:00,30.98,31.03,30.97,31.0,264200.0,19.8373,19.8693,19.8309,19.8501,264200.0
2005-07-08 09:30:00,31.23,31.34,31.18,31.29,63200.0,19.9974,20.0679,19.9654,20.0358,63200.0
2005-07-08 09:40:00,31.33,31.4,31.28,31.31,53400.0,20.0614,20.1063,20.0294,20.0486,53400.0
2005-07-08 09:50:00,31.31,31.43,31.27,31.39,87200.0,20.0486,20.1255,20.023,20.0999,87200.0
2005-07-08 10:00:00,31.38,31.4,31.34,31.4,31800.0,20.0935,20.1063,20.0679,20.1063,31800.0
2005-07-08 10:10:00,31.39,31.48,31.36,31.36,55400.0,20.0999,20.1575,20.0807,20.0807,55400.0
2005-07-08 10:20:00,31.37,31.4,31.33,31.39,53000.0,20.0871,20.1063,20.0614,20.0999,53000.0
2005-07-08 10:30:00,31.39,31.41,31.33,31.36,17200.0,20.0999,20.1127,20.0614,20.0807,17200.0
2005-07-08 10:40:00,31.35,31.36,31.32,31.35,18200.0,20.0743,20.0807,20.055,20.0743,18200.0
2005-07-08 10:50:00,31.35,31.44,31.34,31.4,21800.0,20.0743,20.1319,20.0679,20.1063,21800.0
2005-07-08 11:00:00,31.42,31.42,31.37,31.38,17000.0,20.1191,20.1191,20.0871,20.0935,17000.0
2005-07-08 11:10:00,31.36,31.4,31.33,31.38,21000.0,20.0807,20.1063,20.0614,20.0935,21000.0
2005-07-08 11:20:00,31.38,31.39,31.34,31.39,26800.0,20.0935,20.0999,20.0679,20.0999,26800.0
2005-07-08 11:30:00,31.38,31.46,31.38,31.43,7000.0,20.0935,20.1447,20.0935,20.1255,7000.0
2005-07-08 11:40:00,31.43,31.51,31.43,31.47,49000.0,20.1255,20.1767,20.1255,20.1511,49000.0
2005-07-08 11:50:00,31.49,31.54,31.47,31.54,9200.0,20.1639,20.1959,20.1511,20.1959,9200.0
2005-07-08 12:00:00,31.54,31.61,31.54,31.59,17800.0,20.1959,20.2407,20.1959,20.2279,17800.0
2005-07-08 12:10:00,31.57,31.68,31.57,31.64,29800.0,20.2151,20.2856,20.2151,20.2599,29800.0
2005-07-08 12:20:00,31.64,31.67,31.63,31.64,20200.0,20.2599,20.2792,20.2535,20.2599,20200.0
2005-07-08 12:30:00,31.67,31.68,31.61,31.62,27200.0,20.2792,20.2856,20.2407,20.2471,27200.0
2005-07-08 12:40:00,31.62,31.67,31.62,31.66,8800.0,20.2471,20.2792,20.2471,20.2728,8800.0
2005-07-08 12:50:00,31.65,31.65,31.61,31.61,16800.0,20.2664,20.2664,20.2407,20.2407,16800.0
2005-07-08 13:00:00,31.62,31.62,31.6,31.61,12200.0,20.2471,20.2471,20.2343,20.2407,12200.0
2005-07-08 13:10:00,31.61,31.62,31.58,31.58,15200.0,20.2407,20.2471,20.2215,20.2215,15200.0
2005-07-08 13:20:00,31.58,31.59,31.57,31.58,12600.0,20.2215,20.2279,20.2151,20.2215,12600.0
2005-07-08 13:30:00,31.58,31.58,31.54,31.54,10600.0,20.2215,20.2215,20.1959,20.1959,10600.0
2005-07-08 13:40:00,31.54,31.55,31.5,31.53,32800.0,20.1959,20.2023,20.1703,20.1895,32800.0
2005-07-08 13:50:00,31.52,31.53,31.5,31.51,12400.0,20.1831,20.1895,20.1703,20.1767,12400.0
2005-07-08 14:00:00,31.52,31.55,31.52,31.53,18600.0,20.1831,20.2023,20.1831,20.1895,18600.0
2005-07-08 14:10:00,31.53,31.54,31.5,31.5,19800.0,20.1895,20.1959,20.1703,20.1703,19800.0
2005-07-08 14:20:00,31.5,31.53,31.5,31.52,20400.0,20.1703,20.1895,20.1703,20.1831,20400.0
2005-07-08 14:30:00,31.52,31.54,31.49,31.49,26800.0,20.1831,20.1959,20.1639,20.1639,26800.0
2005-07-08 14:40:00,31.49,31.57,31.47,31.56,38800.0,20.1639,20.2151,20.1511,20.2087,38800.0
2005-07-08 14:50:00,31.56,31.6,31.55,31.6,10400.0,20.2087,20.2343,20.2023,20.2343,10400.0
2005-07-08 15:00:00,31.6,31.63,31.58,31.63,16400.0,20.2343,20.2535,20.2215,20.2535,16400.0
2005-07-08 15:10:00,31.62,31.63,31.58,31.58,15800.0,20.2471,20.2535,20.2215,20.2215,15800.0
2005-07-08 15:20:00,31.59,31.7,31.59,31.7,36000.0,20.2279,20.2984,20.2279,20.2984,36000.0
2005-07-08 15:30:00,31.7,31.7,31.63,31.63,49400.0,20.2984,20.2984,20.2535,20.2535,49400.0
2005-07-08 15:40:00,31.63,31.65,31.61,31.63,42800.0,20.2535,20.2664,20.2407,20.2535,42800.0
2005-07-08 15:50:00,31.63,31.66,31.51,31.51,121800.0,20.2535,20.2728,20.1767,20.1767,121800.0
2005-07-11 09:30:00,31.78,31.8,31.74,31.76,52800.0,20.3496,20.3624,20.324,20.3368,52800.0
2005-07-11 09:40:00,31.77,31.95,31.75,31.95,50600.0,20.3432,20.4585,20.3304,20.4585,50600.0
2005-07-11 09:50:00,31.95,31.95,31.85,31.86,38200.0,20.4585,20.4585,20.3944,20.4008,38200.0
2005-07-11 10:00:00,31.85,31.88,31.75,31.82,69000.0,20.3944,20.4136,20.3304,20.3752,69000.0
2005-07-11 10:10:00,31.8,31.88,31.8,31.88,49000.0,20.3624,20.4136,20.3624,20.4136,49000.0
2005-07-11 10:20:00,31.88,31.94,31.85,31.92,43000.0,20.4136,20.452,20.3944,20.4392,43000.0
2005-07-11 10:30:00,31.92,31.94,31.89,31.93,49600.0,20.4392,20.452,20.42,20.4456,49600.0
2005-07-11 10:40:00,31.93,31.95,31.91,31.93,40400.0,20.4456,20.4585,20.4328,20.4456,40400.0
2005-07-11 10:50:00,31.94,32.08,31.93,32.06,137000.0,20.452,20.5417,20.4456,20.5289,137000.0
2005-07-11 11:00:00,32.07,32.09,32.04,32.06,49600.0,20.5353,20.5481,20.5161,20.5289,49600.0
2005-07-11 11:10:00,32.06,32.1,32.05,32.09,45800.0,20.5289,20.5545,20.5225,20.5481,45800.0
2005-07-11 11:20:00,32.09,32.09,32.02,32.05,36400.0,20.5481,20.5481,20.5033,20.5225,36400.0
2005-07-11 11:30:00,32.05,32.05,32.04,32.04,26600.0,20.5225,20.5225,20.5161,20.5161,26600.0
2005-07-11 11:40:00,32.04,32.05,32.01,32.01,27600.0,20.5161,20.5225,20.4969,20.4969,27600.0
2005-07-11 11:50:00,32.01,32.04,32.01,32.02,25200.0,20.4969,20.5161,20.4969,20.5033,25200.0
2005-07-11 12:00:00,32.02,32.05,32.02,32.04,31600.0,20.5033,20.5225,20.5033,20.5161,31600.0
2005-07-11 12:10:00,32.04,32.04,32.0,32.01,31000.0,20.5161,20.5161,20.4905,20.4969,31000.0
2005-07-11 12:20:00,31.99,32.02,31.94,31.94,78400.0,20.4841,20.5033,20.452,20.452,78400.0
2005-07-11 12:30:00,31.94,31.95,31.9,31.91,27400.0,20.452,20.4585,20.4264,20.4328,27400.0
2005-07-11 12:40:00,31.91,31.91,31.88,31.9,22800.0,20.4328,20.4328,20.4136,20.4264,22800.0
2005-07-11 12:50:00,31.89,31.89,31.82,31.85,31800.0,20.42,20.42,20.3752,20.3944,31800.0
2005-07-11 13:00:00,31.85,31.85,31.76,31.77,41400.0,20.3944,20.3944,20.3368,20.3432,41400.0
2005-07-11 13:10:00,31.78,31.85,31.77,31.81,32400.0,20.3496,20.3944,20.3432,20.3688,32400.0
2005-07-11 13:20:00,31.81,31.93,31.81,31.93,39200.0,20.3688,20.4456,20.3688,20.4456,39200.0
2005-07-11 13:30:00,31.89,31.91,31.87,31.9,24800.0,20.42,20.4328,20.4072,20.4264,24800.0
2005-07-11 13:40:00,31.91,31.92,31.89,31.9,31800.0,20.4328,20.4392,20.42,20.4264,31800.0
2005-07-11 13:50:00,31.9,31.9,31.83,31.83,33000.0,20.4264,20.4264,20.3816,20.3816,33000.0
2005-07-11 14:00:00,31.83,31.9,31.82,31.9,27800.0,20.3816,20.4264,20.3752,20.4264,27800.0
2005-07-11 14:10:00,31.9,31.92,31.88,31.9,24800.0,20.4264,20.4392,20.4136,20.4264,24800.0
2005-07-11 14:20:00,31.9,31.9,31.81,31.82,22600.0,20.4264,20.4264,20.3688,20.3752,22600.0
2005-07-11 14:30:00,31.82,31.93,31.82,31.93,34200.0,20.3752,20.4456,20.3752,20.4456,34200.0
2005-07-11 14:40:00,31.95,32.04,31.9,31.98,71000.0,20.4585,20.5161,20.4264,20.4777,71000.0
2005-07-11 14:50:00,31.98,32.0,31.97,32.0,22800.0,20.4777,20.4905,20.4713,20.4905,22800.0
2005-07-11 15:00:00,32.01,32.01,31.98,32.0,33000.0,20.4969,20.4969,20.4777,20.4905,33000.0
2005-07-11 15:10:00,32.0,32.04,31.98,32.0,36000.0,20.4905,20.5161,20.4777,20.4905,36000.0
2005-07-11 15:20:00,32.0,32.01,31.95,31.99,37200.0,20.4905,20.4969,20.4585,20.4841,37200.0
2005-07-11 15:30:00,31.99,32.08,31.99,32.08,50600.0,20.4841,20.5417,20.4841,20.5417,50600.0
2005-07-11 15:40:00,32.08,32.13,32.07,32.13,80200.0,20.5417,20.5737,20.5353,20.5737,80200.0
2005-07-11 15:50:00,32.13,32.22,32.12,32.21,190000.0,20.5737,20.6313,20.5673,20.6249,190000.0
2005-07-12 09:30:00,32.12,32.12,31.83,31.83,51000.0,20.5673,20.5673,20.3816,20.3816,51000.0
2005-07-12 09:40:00,31.75,31.98,31.72,31.92,56200.0,20.3304,20.4777,20.3112,20.4392,56200.0
2005-07-12 09:50:00,31.93,32.02,31.9,31.96,42400.0,20.4456,20.5033,20.4264,20.4649,42400.0
2005-07-12 10:00:00,31.96,31.96,31.83,31.83,28600.0,20.4649,20.4649,20.3816,20.3816,28600.0
2005-07-12 10:10:00,31.82,31.86,31.71,31.72,39400.0,20.3752,20.4008,20.3048,20.3112,39400.0
2005-07-12 10:20:00,31.71,31.73,31.68,31.72,38400.0,20.3048,20.3176,20.2856,20.3112,38400.0
2005-07-12 10:30:00,31.72,31.8,31.72,31.78,95400.0,20.3112,20.3624,20.3112,20.3496,95400.0
2005-07-12 10:40:00,31.78,31.88,31.77,31.8,61800.0,20.3496,20.4136,20.3432,20.3624,61800.0
2005-07-12 10:50:00,31.8,31.96,31.8,31.96,33600.0,20.3624,20.4649,20.3624,20.4649,33600.0
2005-07-12 11:00:00,31.96,32.0,31.96,31.96,73200.0,20.4649,20.4905,20.4649,20.4649,73200.0
2005-07-12 11:10:00,31.95,32.0,31.95,31.99,12400.0,20.4585,20.4905,20.4585,20.4841,12400.0
2005-07-12 11:20:00,31.98,31.99,31.97,31.99,18600.0,20.4777,20.4841,20.4713,20.4841,18600.0
2005-07-12 11:30:00,31.99,32.02,31.99,32.02,26400.0,20.4841,20.5033,20.4841,20.5033,26400.0
2005-07-12 11:40:00,32.02,32.02,31.96,31.96,6800.0,20.5033,20.5033,20.4649,20.4649,6800.0
2005-07-12 11:50:00,31.96,32.01,31.96,31.99,18800.0,20.4649,20.4969,20.4649,20.4841,18800.0
2005-07-12 12:00:00,32.0,32.04,31.97,32.04,17800.0,20.4905,20.5161,20.4713,20.5161,17800.0
2005-07-12 12:10:00,32.05,32.05,32.02,32.02,7200.0,20.5225,20.5225,20.5033,20.5033,7200.0
2005-07-12 12:20:00,32.01,32.02,32.01,32.02,8800.0,20.4969,20.5033,20.4969,20.5033,8800.0
2005-07-12 12:30:00,32.02,32.03,32.01,32.03,8000.0,20.5033,20.5097,20.4969,20.5097,8000.0
2005-07-12 12:40:00,32.02,32.08,32.01,32.03,27600.0,20.5033,20.5417,20.4969,20.5097,27600.0
2005-07-12 12:50:00,32.03,32.04,31.98,31.98,7400.0,20.5097,20.5161,20.4777,20.4777,7400.0
2005-07-12 13:00:00,31.99,32.04,31.99,32.04,17000.0,20.4841,20.5161,20.4841,20.5161,17000.0
2005-07-12 13:10:00,32.04,32.08,32.02,32.08,11600.0,20.5161,20.5417,20.5033,20.5417,11600.0
2005-07-12 13:20:00,32.08,32.13,32.06,32.13,22000.0,20.5417,20.5737,20.5289,20.5737,22000.0
2005-07-12 13:30:00,32.13,32.13,32.06,32.06,14200.0,20.5737,20.5737,20.5289,20.5289,14200.0
2005-07-12 13:40:00,32.06,32.09,32.05,32.09,11400.0,20.5289,20.5481,20.5225,20.5481,11400.0
2005-07-12 13:50:00,32.09,32.3,32.08,32.3,81400.0,20.5481,20.6826,20.5417,20.6826,81400.0
2005-07-12 14:00:00,32.29,32.29,32.19,32.19,29200.0,20.6762,20.6762,20.6121,20.6121,29200.0
2005-07-12 14:10:00,32.19,32.21,32.13,32.21,23400.0,20.6121,20.6249,20.5737,20.6249,23400.0
2005-07-12 14:20:00,32.21,32.22,32.2,32.2,22000.0,20.6249,20.6313,20.6185,20.6185,22000.0
2005-07-12 14:30:00,32.19,32.27,32.19,32.25,48600.0,20.6121,20.6634,20.6121,20.6505,48600.0
2005-07-12 14:40:00,32.26,32.26,32.22,32.23,19800.0,20.657,20.657,20.6313,20.6377,19800.0
2005-07-12 14:50:00,32.23,32.25,32.21,32.25,43200.0,20.6377,20.6505,20.6249,20.6505,43200.0
2005-07-12 15:00:00,32.24,32.29,32.24,32.28,61800.0,20.6441,20.6762,20.6441,20.6698,61800.0
2005-07-12 15:10:00,32.27,32.31,32.26,32.27,34400.0,20.6634,20.689,20.657,20.6634,34400.0
2005-07-12 15:20:00,32.26,32.28,32.23,32.28,40000.0,20.657,20.6698,20.6377,20.6698,40000.0
2005-07-12 15:30:00,32.29,32.29,32.22,32.23,55400.0,20.6762,20.6762,20.6313,20.6377,55400.0
2005-07-12 15:40:00,32.23,32.23,32.13,32.16,43400.0,20.6377,20.6377,20.5737,20.5929,43400.0
2005-07-12 15:50:00,32.16,32.17,32.13,32.15,43600.0,20.5929,20.5993,20.5737,20.5865,43600.0
2005-07-13 09:30:00,32.17,32.26,32.13,32.13,30400.0,20.5993,20.657,20.5737,20.5737,30400.0
2005-07-13 09:40:00,32.13,32.14,32.05,32.09,17000.0,20.5737,20.5801,20.5225,20.5481,17000.0
2005-07-13 09:50:00,32.04,32.07,31.96,32.07,39800.0,20.5161,20.5353,20.4649,20.5353,39800.0
2005-07-13 10:00:00,32.08,32.08,31.92,31.92,59600.0,20.5417,20.5417,20.4392,20.4392,59600.0
2005-07-13 10:10:00,31.9,31.92,31.81,31.86,35600.0,20.4264,20.4392,20.3688,20.4008,35600.0
2005-07-13 10:20:00,31.86,31.89,31.79,31.8,34000.0,20.4008,20.42,20.356,20.3624,34000.0
2005-07-13 10:30:00,31.8,31.86,31.8,31.83,56000.0,20.3624,20.4008,20.3624,20.3816,56000.0
2005-07-13 10:40:00,31.84,31.88,31.7,31.79,28600.0,20.388,20.4136,20.2984,20.356,28600.0
2005-07-13 10:50:00,31.81,31.88,31.77,31.78,38400.0,20.3688,20.4136,20.3432,20.3496,38400.0
2005-07-13 11:00:00,31.77,31.85,31.75,31.8,22200.0,20.3432,20.3944,20.3304,20.3624,22200.0
2005-07-13 11:10:00,31.8,31.84,31.78,31.84,18200.0,20.3624,20.388,20.3496,20.388,18200.0
2005-07-13 11:20:00,31.85,31.89,31.78,31.89,17200.0,20.3944,20.42,20.3496,20.42,17200.0
2005-07-13 11:30:00,31.89,31.91,31.83,31.91,23600.0,20.42,20.4328,20.3816,20.4328,23600.0
2005-07-13 11:40:00,31.91,31.92,31.89,31.9,33400.0,20.4328,20.4392,20.42,20.4264,33400.0
2005-07-13 11:50:00,31.89,31.92,31.88,31.91,22000.0,20.42,20.4392,20.4136,20.4328,22000.0
2005-07-13 12:00:00,31.91,31.94,31.91,31.93,7400.0,20.4328,20.452,20.4328,20.4456,7400.0
2005-07-13 12:10:00,31.94,31.98,31.94,31.98,9200.0,20.452,20.4777,20.452,20.4777,9200.0
2005-07-13 12:20:00,31.98,32.07,31.98,32.06,29000.0,20.4777,20.5353,20.4777,20.5289,29000.0
2005-07-13 12:30:00,32.07,32.15,32.07,32.15,57800.0,20.5353,20.5865,20.5353,20.5865,57800.0
2005-07-13 12:40:00,32.13,32.16,32.13,32.16,32400.0,20.5737,20.5929,20.5737,20.5929,32400.0
2005-07-13 12:50:00,32.16,32.16,32.1,32.1,27800.0,20.5929,20.5929,20.5545,20.5545,27800.0
2005-07-13 13:00:00,32.12,32.15,32.12,32.12,10800.0,20.5673,20.5865,20.5673,20.5673,10800.0
2005-07-13 13:10:00,32.12,32.12,32.05,32.06,4600.0,20.5673,20.5673,20.5225,20.5289,4600.0
2005-07-13 13:20:00,32.06,32.07,32.05,32.06,9800.0,20.5289,20.5353,20.5225,20.5289,9800.0
2005-07-13 13:30:00,32.06,32.06,32.01,32.01,12200.0,20.5289,20.5289,20.4969,20.4969,12200.0
2005-07-13 13:40:00,32.02,32.03,31.97,31.97,6600.0,20.5033,20.5097,20.4713,20.4713,6600.0
2005-07-13 13:50:00,31.98,32.05,31.97,32.05,16000.0,20.4777,20.5225,20.4713,20.5225,16000.0
2005-07-13 14:00:00,32.04,32.07,31.99,32.0,13000.0,20.5161,20.5353,20.4841,20.4905,13000.0
2005-07-13 14:10:00,32.0,32.02,31.96,31.96,63600.0,20.4905,20.5033,20.4649,20.4649,63600.0
2005-07-13 14:20:00,31.96,31.96,31.91,31.93,33000.0,20.4649,20.4649,20.4328,20.4456,33000.0
2005-07-13 14:30:00,31.93,31.93,31.89,31.91,31000.0,20.4456,20.4456,20.42,20.4328,31000.0
2005-07-13 14:40:00,31.91,31.92,31.9,31.91,20800.0,20.4328,20.4392,20.4264,20.4328,20800.0
2005-07-13 14:50:00,31.91,31.91,31.85,31.86,14000.0,20.4328,20.4328,20.3944,20.4008,14000.0
2005-07-13 15:00:00,31.86,31.86,31.84,31.86,15200.0,20.4008,20.4008,20.388,20.4008,15200.0
2005-07-13 15:10:00,31.86,31.95,31.86,31.93,25000.0,20.4008,20.4585,20.4008,20.4456,25000.0
2005-07-13 15:20:00,31.93,31.93,31.9,31.93,16600.0,20.4456,20.4456,20.4264,20.4456,16600.0
2005-07-13 15:30:00,31.93,31.99,31.91,31.91,31000.0,20.4456,20.4841,20.4328,20.4328,31000.0
2005-07-13 15:40:00,31.92,31.93,31.9,31.91,13800.0,20.4392,20.4456,20.4264,20.4328,13800.0
2005-07-13 15:50:00,31.9,31.91,31.88,31.88,54400.0,20.4264,20.4328,20.4136,20.4136,54400.0
2005-07-14 09:30:00,32.0,32.39,32.0,32.31,82000.0,20.4905,20.7402,20.4905,20.689,82000.0
2005-07-14 09:40:00,32.31,32.41,32.21,32.24,56000.0,20.689,20.753,20.6249,20.6441,56000.0
2005-07-14 09:50:00,32.21,32.32,32.19,32.21,37600.0,20.6249,20.6954,20.6121,20.6249,37600.0
2005-07-14 10:00:00,32.21,32.29,32.12,32.12,49200.0,20.6249,20.6762,20.5673,20.5673,49200.0
2005-07-14 10:10:00,32.15,32.17,32.09,32.16,53000.0,20.5865,20.5993,20.5481,20.5929,53000.0
2005-07-14 10:20:00,32.16,32.17,32.13,32.13,30000.0,20.5929,20.5993,20.5737,20.5737,30000.0
2005-07-14 10:30:00,32.16,32.18,32.08,32.09,29600.0,20.5929,20.6057,20.5417,20.5481,29600.0
2005-07-14 10:40:00,32.08,32.09,32.0,32.0,14000.0,20.5417,20.5481,20.4905,20.4905,14000.0
2005-07-14 10:50:00,32.01,32.1,32.01,32.07,19400.0,20.4969,20.5545,20.4969,20.5353,19400.0
2005-07-14 11:00:00,32.07,32.11,32.06,32.07,19200.0,20.5353,20.5609,20.5289,20.5353,19200.0
2005-07-14 11:10:00,32.08,32.13,32.07,32.12,9400.0,20.5417,20.5737,20.5353,20.5673,9400.0
2005-07-14 11:20:00,32.12,32.12,32.06,32.06,16800.0,20.5673,20.5673,20.5289,20.5289,16800.0
2005-07-14 11:30:00,32.06,32.1,32.04,32.1,24000.0,20.5289,20.5545,20.5161,20.5545,24000.0
2005-07-14 11:40:00,32.1,32.13,32.09,32.12,15200.0,20.5545,20.5737,20.5481,20.5673,15200.0
2005-07-14 11:50:00,32.12,32.12,32.02,32.06,14200.0,20.5673,20.5673,20.5033,20.5289,14200.0
2005-07-14 12:00:00,32.05,32.11,32.05,32.11,13400.0,20.5225,20.5609,20.5225,20.5609,13400.0
2005-07-14 12:10:00,32.11,32.14,32.1,32.13,10600.0,20.5609,20.5801,20.5545,20.5737,10600.0
2005-07-14 12:20:00,32.13,32.15,32.08,32.1,9800.0,20.5737,20.5865,20.5417,20.5545,9800.0
2005-07-14 12:30:00,32.1,32.13,32.09,32.09,11000.0,20.5545,20.5737,20.5481,20.5481,11000.0
2005-07-14 12:40:00,32.09,32.09,32.06,32.07,7800.0,20.5481,20.5481,20.5289,20.5353,7800.0
2005-07-14 12:50:00,32.08,32.09,32.06,32.09,6400.0,20.5417,20.5481,20.5289,20.5481,6400.0
2005-07-14 13:00:00,32.08,32.11,32.08,32.11,9200.0,20.5417,20.5609,20.5417,20.5609,9200.0
2005-07-14 13:10:00,32.11,32.13,32.1,32.13,24200.0,20.5609,20.5737,20.5545,20.5737,24200.0
2005-07-14 13:20:00,32.11,32.16,32.11,32.13,11400.0,20.5609,20.5929,20.5609,20.5737,11400.0
2005-07-14 13:30:00,32.13,32.13,32.1,32.1,7600.0,20.5737,20.5737,20.5545,20.5545,7600.0
2005-07-14 13:40:00,32.1,32.1,32.05,32.05,9400.0,20.5545,20.5545,20.5225,20.5225,9400.0
2005-07-14 13:50:00,32.05,32.06,31.97,32.01,15600.0,20.5225,20.5289,20.4713,20.4969,15600.0
2005-07-14 14:00:00,32.01,32.07,32.01,32.01,13000.0,20.4969,20.5353,20.4969,20.4969,13000.0
2005-07-14 14:10:00,32.02,32.07,32.01,32.04,8600.0,20.5033,20.5353,20.4969,20.5161,8600.0
2005-07-14 14:20:00,32.04,32.06,32.01,32.02,11800.0,20.5161,20.5289,20.4969,20.5033,11800.0
2005-07-14 14:30:00,32.02,32.05,32.02,32.02,8000.0,20.5033,20.5225,20.5033,20.5033,8000.0
2005-07-14 14:40:00,32.02,32.08,32.02,32.07,11600.0,20.5033,20.5417,20.5033,20.5353,11600.0
2005-07-14 14:50:00,32.06,32.1,32.04,32.1,15000.0,20.5289,20.5545,20.5161,20.5545,15000.0
2005-07-14 15:00:00,32.09,32.17,32.09,32.17,26800.0,20.5481,20.5993,20.5481,20.5993,26800.0
2005-07-14 15:10:00,32.16,32.17,32.14,32.17,20800.0,20.5929,20.5993,20.5801,20.5993,20800.0
2005-07-14 15:20:00,32.16,32.19,32.16,32.18,54800.0,20.5929,20.6121,20.5929,20.6057,54800.0
2005-07-14 15:30:00,32.18,32.19,32.16,32.16,38600.0,20.6057,20.6121,20.5929,20.5929,38600.0
2005-07-14 15:40:00,32.17,32.2,32.16,32.16,32200.0,20.5993,20.6185,20.5929,20.5929,32200.0
2005-07-14 15:50:00,32.16,32.17,32.11,32.12,44400.0,20.5929,20.5993,20.5609,20.5673,44400.0
2005-07-15 09:30:00,32.15,32.37,32.13,32.37,134400.0,20.5865,20.7274,20.5737,20.7274,134400.0
2005-07-15 09:40:00,32.33,32.34,32.18,32.27,19600.0,20.7018,20.7082,20.6057,20.6634,19600.0
2005-07-15 09:50:00,32.26,32.26,32.12,32.15,19400.0,20.657,20.657,20.5673,20.5865,19400.0
2005-07-15 10:00:00,32.1,32.18,32.1,32.16,9800.0,20.5545,20.6057,20.5545,20.5929,9800.0
2005-07-15 10:10:00,32.16,32.16,32.07,32.13,28800.0,20.5929,20.5929,20.5353,20.5737,28800.0
2005-07-15 10:20:00,32.16,32.17,32.1,32.15,8600.0,20.5929,20.5993,20.5545,20.5865,8600.0
2005-07-15 10:30:00,32.16,32.16,32.1,32.1,9600.0,20.5929,20.5929,20.5545,20.5545,9600.0
2005-07-15 10:40:00,32.1,32.12,32.06,32.1,4400.0,20.5545,20.5673,20.5289,20.5545,4400.0
2005-07-15 10:50:00,32.08,32.12,32.07,32.08,5400.0,20.5417,20.5673,20.5353,20.5417,5400.0
2005-07-15 11:00:00,32.1,32.1,32.05,32.05,25200.0,20.5545,20.5545,20.5225,20.5225,25200.0
2005-07-15 11:10:00,32.05,32.05,31.99,32.02,36400.0,20.5225,20.5225,20.4841,20.5033,36400.0
2005-07-15 11:20:00,32.05,32.06,32.04,32.06,26200.0,20.5225,20.5289,20.5161,20.5289,26200.0
2005-07-15 11:30:00,32.06,32.07,32.04,32.05,19600.0,20.5289,20.5353,20.5161,20.5225,19600.0
2005-07-15 11:40:00,32.06,32.07,32.04,32.06,13200.0,20.5289,20.5353,20.5161,20.5289,13200.0
2005-07-15 11:50:00,32.06,32.08,32.04,32.07,39200.0,20.5289,20.5417,20.5161,20.5353,39200.0
2005-07-15 12:00:00,32.07,32.07,32.01,32.04,55400.0,20.5353,20.5353,20.4969,20.5161,55400.0
2005-07-15 12:10:00,32.05,32.05,32.01,32.01,22200.0,20.5225,20.5225,20.4969,20.4969,22200.0
2005-07-15 12:20:00,32.04,32.08,32.02,32.08,14000.0,20.5161,20.5417,20.5033,20.5417,14000.0
2005-07-15 12:30:00,32.08,32.09,32.05,32.06,7800.0,20.5417,20.5481,20.5225,20.5289,7800.0
2005-07-15 12:40:00,32.06,32.07,32.0,32.05,15000.0,20.5289,20.5353,20.4905,20.5225,15000.0
2005-07-15 12:50:00,32.02,32.05,32.02,32.03,3200.0,20.5033,20.5225,20.5033,20.5097,3200.0
2005-07-15 13:00:00,32.03,32.06,32.02,32.02,6800.0,20.5097,20.5289,20.5033,20.5033,6800.0
2005-07-15 13:10:00,32.04,32.08,32.03,32.07,8000.0,20.5161,20.5417,20.5097,20.5353,8000.0
2005-07-15 13:20:00,32.07,32.09,32.07,32.08,5000.0,20.5353,20.5481,20.5353,20.5417,5000.0
2005-07-15 13:30:00,32.09,32.11,32.08,32.11,7200.0,20.5481,20.5609,20.5417,20.5609,7200.0
2005-07-15 13:40:00,32.1,32.12,32.09,32.1,8400.0,20.5545,20.5673,20.5481,20.5545,8400.0
2005-07-15 13:50:00,32.1,32.13,32.1,32.1,8000.0,20.5545,20.5737,20.5545,20.5545,8000.0
2005-07-15 14:00:00,32.1,32.12,32.1,32.1,6400.0,20.5545,20.5673,20.5545,20.5545,6400.0
2005-07-15 14:10:00,32.11,32.11,32.09,32.1,4200.0,20.5609,20.5609,20.5481,20.5545,4200.0
2005-07-15 14:20:00,32.12,32.15,32.1,32.12,7600.0,20.5673,20.5865,20.5545,20.5673,7600.0
2005-07-15 14:30:00,32.12,32.14,32.12,32.14,8400.0,20.5673,20.5801,20.5673,20.5801,8400.0
2005-07-15 14:40:00,32.15,32.17,32.13,32.14,9200.0,20.5865,20.5993,20.5737,20.5801,9200.0
2005-07-15 14:50:00,32.13,32.19,32.12,32.17,14200.0,20.5737,20.6121,20.5673,20.5993,14200.0
2005-07-15 15:00:00,32.18,32.18,32.14,32.18,20600.0,20.6057,20.6057,20.5801,20.6057,20600.0
2005-07-15 15:10:00,32.18,32.18,32.14,32.14,16000.0,20.6057,20.6057,20.5801,20.5801,16000.0
2005-07-15 15:20:00,32.15,32.17,32.13,32.14,16200.0,20.5865,20.5993,20.5737,20.5801,16200.0
2005-07-15 15:30:00,32.14,32.14,32.11,32.13,9000.0,20.5801,20.5801,20.5609,20.5737,9000.0
2005-07-15 15:40:00,32.13,32.16,32.1,32.1,18600.0,20.5737,20.5929,20.5545,20.5545,18600.0
2005-07-15 15:50:00,32.1,32.15,32.1,32.11,35000.0,20.5545,20.5865,20.5545,20.5609,35000.0
2005-07-18 09:30:00,32.02,32.21,32.0,32.21,33000.0,20.5033,20.6249,20.4905,20.6249,33000.0
2005-07-18 09:40:00,32.2,32.26,32.07,32.26,23000.0,20.6185,20.657,20.5353,20.657,23000.0
2005-07-18 09:50:00,32.25,32.26,32.21,32.25,18800.0,20.6505,20.657,20.6249,20.6505,18800.0
2005-07-18 10:00:00,32.2,32.2,32.08,32.09,33200.0,20.6185,20.6185,20.5417,20.5481,33200.0
2005-07-18 10:10:00,32.1,32.15,32.1,32.11,16000.0,20.5545,20.5865,20.5545,20.5609,16000.0
2005-07-18 10:20:00,32.11,32.18,32.09,32.17,10000.0,20.5609,20.6057,20.5481,20.5993,10000.0
2005-07-18 10:30:00,32.19,32.19,32.12,32.18,12600.0,20.6121,20.6121,20.5673,20.6057,12600.0
2005-07-18 10:40:00,32.18,32.2,32.14,32.15,8000.0,20.6057,20.6185,20.5801,20.5865,8000.0
2005-07-18 10:50:00,32.14,32.14,32.05,32.09,17600.0,20.5801,20.5801,20.5225,20.5481,17600.0
2005-07-18 11:00:00,32.08,32.12,32.07,32.1,13800.0,20.5417,20.5673,20.5353,20.5545,13800.0
2005-07-18 11:10:00,32.1,32.14,32.08,32.11,8600.0,20.5545,20.5801,20.5417,20.5609,8600.0
2005-07-18 11:20:00,32.1,32.12,32.07,32.08,6600.0,20.5545,20.5673,20.5353,20.5417,6600.0
2005-07-18 11:30:00,32.08,32.09,32.04,32.06,9600.0,20.5417,20.5481,20.5161,20.5289,9600.0
2005-07-18 11:40:00,32.06,32.09,32.06,32.08,6600.0,20.5289,20.5481,20.5289,20.5417,6600.0
2005-07-18 11:50:00,32.08,32.08,32.05,32.08,8000.0,20.5417,20.5417,20.5225,20.5417,8000.0
2005-07-18 12:00:00,32.07,32.08,32.01,32.02,16000.0,20.5353,20.5417,20.4969,20.5033,16000.0
2005-07-18 12:10:00,32.02,32.04,32.01,32.04,4000.0,20.5033,20.5161,20.4969,20.5161,4000.0
2005-07-18 12:20:00,32.04,32.06,32.01,32.06,13400.0,20.5161,20.5289,20.4969,20.5289,13400.0
2005-07-18 12:30:00,32.05,32.06,32.02,32.05,13800.0,20.5225,20.5289,20.5033,20.5225,13800.0
2005-07-18 12:40:00,32.04,32.05,32.01,32.02,10800.0,20.5161,20.5225,20.4969,20.5033,10800.0
2005-07-18 12:50:00,32.03,32.06,32.03,32.05,5400.0,20.5097,20.5289,20.5097,20.5225,5400.0
2005-07-18 13:00:00,32.05,32.05,31.99,32.0,15400.0,20.5225,20.5225,20.4841,20.4905,15400.0
2005-07-18 13:10:00,32.01,32.01,31.98,32.0,7800.0,20.4969,20.4969,20.4777,20.4905,7800.0
2005-07-18 13:20:00,32.01,32.02,31.97,31.97,7600.0,20.4969,20.5033,20.4713,20.4713,7600.0
2005-07-18 13:30:00,31.96,32.04,31.95,32.01,21800.0,20.4649,20.5161,20.4585,20.4969,21800.0
2005-07-18 13:40:00,32.01,32.06,31.98,31.98,18600.0,20.4969,20.5289,20.4777,20.4777,18600.0
2005-07-18 13:50:00,31.98,31.99,31.96,31.99,23400.0,20.4777,20.4841,20.4649,20.4841,23400.0
2005-07-18 14:00:00,32.0,32.02,31.99,31.99,21000.0,20.4905,20.5033,20.4841,20.4841,21000.0
2005-07-18 14:10:00,31.98,31.99,31.98,31.98,11000.0,20.4777,20.4841,20.4777,20.4777,11000.0
2005-07-18 14:20:00,31.98,31.98,31.95,31.95,13800.0,20.4777,20.4777,20.4585,20.4585,13800.0
2005-07-18 14:30:00,31.97,31.98,31.95,31.96,13400.0,20.4713,20.4777,20.4585,20.4649,13400.0
2005-07-18 14:40:00,31.95,31.96,31.86,31.88,37800.0,20.4585,20.4649,20.4008,20.4136,37800.0
2005-07-18 14:50:00,31.89,31.93,31.86,31.93,15000.0,20.42,20.4456,20.4008,20.4456,15000.0
2005-07-18 15:00:00,31.93,31.97,31.9,31.93,18800.0,20.4456,20.4713,20.4264,20.4456,18800.0
2005-07-18 15:10:00,31.93,31.97,31.93,31.96,13000.0,20.4456,20.4713,20.4456,20.4649,13000.0
2005-07-18 15:20:00,31.96,31.99,31.94,31.98,11000.0,20.4649,20.4841,20.452,20.4777,11000.0
2005-07-18 15:30:00,31.99,32.0,31.95,31.99,17600.0,20.4841,20.4905,20.4585,20.4841,17600.0
2005-07-18 15:40:00,31.99,31.99,31.9,31.9,39200.0,20.4841,20.4841,20.4264,20.4264,39200.0
2005-07-18 15:50:00,31.91,31.95,31.9,31.92,25400.0,20.4328,20.4585,20.4264,20.4392,25400.0
2005-07-19 09:30:00,32.17,32.25,32.13,32.2,44000.0,20.5993,20.6505,20.5737,20.6185,44000.0
2005-07-19 09:40:00,32.17,32.3,32.15,32.26,44000.0,20.5993,20.6826,20.5865,20.657,44000.0
2005-07-19 09:50:00,32.24,32.33,32.24,32.3,33600.0,20.6441,20.7018,20.6441,20.6826,33600.0
2005-07-19 10:00:00,32.3,32.31,32.24,32.31,20600.0,20.6826,20.689,20.6441,20.689,20600.0
2005-07-19 10:10:00,32.31,32.43,32.3,32.37,29400.0,20.689,20.7658,20.6826,20.7274,29400.0
2005-07-19 10:20:00,32.37,32.45,32.34,32.38,15600.0,20.7274,20.7786,20.7082,20.7338,15600.0
2005-07-19 10:30:00,32.41,32.42,32.36,32.38,16800.0,20.753,20.7594,20.721,20.7338,16800.0
2005-07-19 10:40:00,32.38,32.38,32.31,32.36,15600.0,20.7338,20.7338,20.689,20.721,15600.0
2005-07-19 10:50:00,32.35,32.36,32.33,32.35,7200.0,20.7146,20.721,20.7018,20.7146,7200.0
2005-07-19 11:00:00,32.35,32.35,32.29,32.29,28200.0,20.7146,20.7146,20.6762,20.6762,28200.0
2005-07-19 11:10:00,32.28,32.29,32.13,32.15,16400.0,20.6698,20.6762,20.5737,20.5865,16400.0
2005-07-19 11:20:00,32.15,32.16,32.07,32.07,27800.0,20.5865,20.5929,20.5353,20.5353,27800.0
2005-07-19 11:30:00,32.07,32.18,32.07,32.17,47600.0,20.5353,20.6057,20.5353,20.5993,47600.0
2005-07-19 11:40:00,32.17,32.17,32.08,32.13,269600.0,20.5993,20.5993,20.5417,20.5737,269600.0
2005-07-19 11:50:00,32.13,32.13,32.1,32.13,18400.0,20.5737,20.5737,20.5545,20.5737,18400.0
2005-07-19 12:00:00,32.13,32.13,32.11,32.11,23400.0,20.5737,20.5737,20.5609,20.5609,23400.0
2005-07-19 12:10:00,32.11,32.12,32.08,32.09,14400.0,20.5609,20.5673,20.5417,20.5481,14400.0
2005-07-19 12:20:00,32.09,32.13,32.09,32.12,15200.0,20.5481,20.5737,20.5481,20.5673,15200.0
2005-07-19 12:30:00,32.12,32.21,32.12,32.18,20600.0,20.5673,20.6249,20.5673,20.6057,20600.0
2005-07-19 12:40:00,32.18,32.2,32.16,32.18,18400.0,20.6057,20.6185,20.5929,20.6057,18400.0
2005-07-19 12:50:00,32.2,32.24,32.19,32.23,15400.0,20.6185,20.6441,20.6121,20.6377,15400.0
2005-07-19 13:00:00,32.23,32.23,32.2,32.21,9800.0,20.6377,20.6377,20.6185,20.6249,9800.0
2005-07-19 13:10:00,32.21,32.22,32.18,32.2,10400.0,20.6249,20.6313,20.6057,20.6185,10400.0
2005-07-19 13:20:00,32.2,32.21,32.2,32.2,7000.0,20.6185,20.6249,20.6185,20.6185,7000.0
2005-07-19 13:30:00,32.2,32.24,32.2,32.24,15000.0,20.6185,20.6441,20.6185,20.6441,15000.0
2005-07-19 13:40:00,32.24,32.24,32.2,32.2,20200.0,20.6441,20.6441,20.6185,20.6185,20200.0
2005-07-19 13:50:00,32.2,32.22,32.19,32.2,18400.0,20.6185,20.6313,20.6121,20.6185,18400.0
2005-07-19 14:00:00,32.2,32.23,32.2,32.22,20800.0,20.6185,20.6377,20.6185,20.6313,20800.0
2005-07-19 14:10:00,32.22,32.32,32.22,32.31,49800.0,20.6313,20.6954,20.6313,20.689,49800.0
2005-07-19 14:20:00,32.3,32.33,32.3,32.33,18200.0,20.6826,20.7018,20.6826,20.7018,18200.0
2005-07-19 14:30:00,32.32,32.35,32.32,32.33,22400.0,20.6954,20.7146,20.6954,20.7018,22400.0
2005-07-19 14:40:00,32.33,32.34,32.32,32.32,35800.0,20.7018,20.7082,20.6954,20.6954,35800.0
2005-07-19 14:50:00,32.32,32.33,32.3,32.31,21600.0,20.6954,20.7018,20.6826,20.689,21600.0
2005-07-19 15:00:00,32.31,32.31,32.29,32.3,21600.0,20.689,20.689,20.6762,20.6826,21600.0
2005-07-19 15:10:00,32.3,32.36,32.29,32.33,21200.0,20.6826,20.721,20.6762,20.7018,21200.0
2005-07-19 15:20:00,32.33,32.37,32.33,32.37,27400.0,20.7018,20.7274,20.7018,20.7274,27400.0
2005-07-19 15:30:00,32.37,32.43,32.37,32.43,45600.0,20.7274,20.7658,20.7274,20.7658,45600.0
2005-07-19 15:40:00,32.43,32.44,32.41,32.41,40800.0,20.7658,20.7722,20.753,20.753,40800.0
2005-07-19 15:50:00,32.41,32.41,32.34,32.36,68000.0,20.753,20.753,20.7082,20.721,68000.0
2005-07-20 09:30:00,32.34,32.38,32.21,32.35,33600.0,20.7082,20.7338,20.6249,20.7146,33600.0
2005-07-20 09:40:00,32.37,32.38,32.28,32.35,16200.0,20.7274,20.7338,20.6698,20.7146,16200.0
2005-07-20 09:50:00,32.35,32.35,32.22,32.27,82200.0,20.7146,20.7146,20.6313,20.6634,82200.0
2005-07-20 10:00:00,32.27,32.45,32.23,32.31,31200.0,20.6634,20.7786,20.6377,20.689,31200.0
2005-07-20 10:10:00,32.3,32.33,32.19,32.23,11600.0,20.6826,20.7018,20.6121,20.6377,11600.0
2005-07-20 10:20:00,32.23,32.23,32.17,32.2,14600.0,20.6377,20.6377,20.5993,20.6185,14600.0
2005-07-20 10:30:00,32.21,32.22,32.18,32.2,18400.0,20.6249,20.6313,20.6057,20.6185,18400.0
2005-07-20 10:40:00,32.2,32.25,32.19,32.24,20600.0,20.6185,20.6505,20.6121,20.6441,20600.0
2005-07-20 10:50:00,32.24,32.3,32.2,32.24,58800.0,20.6441,20.6826,20.6185,20.6441,58800.0
2005-07-20 11:00:00,32.25,32.33,32.25,32.31,12800.0,20.6505,20.7018,20.6505,20.689,12800.0
2005-07-20 11:10:00,32.29,32.45,32.29,32.45,15200.0,20.6762,20.7786,20.6762,20.7786,15200.0
2005-07-20 11:20:00,32.45,32.49,32.42,32.47,17000.0,20.7786,20.8042,20.7594,20.7914,17000.0
2005-07-20 11:30:00,32.47,32.53,32.47,32.53,39800.0,20.7914,20.8298,20.7914,20.8298,39800.0
2005-07-20 11:40:00,32.53,32.57,32.46,32.48,25200.0,20.8298,20.8555,20.785,20.7978,25200.0
2005-07-20 11:50:00,32.48,32.49,32.45,32.49,13600.0,20.7978,20.8042,20.7786,20.8042,13600.0
2005-07-20 12:00:00,32.49,32.49,32.45,32.45,4200.0,20.8042,20.8042,20.7786,20.7786,4200.0
2005-07-20 12:10:00,32.45,32.45,32.43,32.43,6600.0,20.7786,20.7786,20.7658,20.7658,6600.0
2005-07-20 12:20:00,32.43,32.46,32.43,32.43,7200.0,20.7658,20.785,20.7658,20.7658,7200.0
2005-07-20 12:30:00,32.42,32.47,32.42,32.45,8000.0,20.7594,20.7914,20.7594,20.7786,8000.0
2005-07-20 12:40:00,32.47,32.47,32.43,32.46,6400.0,20.7914,20.7914,20.7658,20.785,6400.0
2005-07-20 12:50:00,32.45,32.48,32.43,32.48,6400.0,20.7786,20.7978,20.7658,20.7978,6400.0
2005-07-20 13:00:00,32.47,32.47,32.42,32.44,4800.0,20.7914,20.7914,20.7594,20.7722,4800.0
2005-07-20 13:10:00,32.44,32.5,32.44,32.5,14200.0,20.7722,20.8106,20.7722,20.8106,14200.0
2005-07-20 13:20:00,32.49,32.56,32.48,32.51,18400.0,20.8042,20.849,20.7978,20.817,18400.0
2005-07-20 13:30:00,32.52,32.65,32.52,32.63,21200.0,20.8234,20.9067,20.8234,20.8939,21200.0
2005-07-20 13:40:00,32.63,32.63,32.61,32.62,8400.0,20.8939,20.8939,20.8811,20.8875,8400.0
2005-07-20 13:50:00,32.63,32.66,32.63,32.66,14600.0,20.8939,20.9131,20.8939,20.9131,14600.0
2005-07-20 14:00:00,32.66,32.67,32.63,32.63,8800.0,20.9131,20.9195,20.8939,20.8939,8800.0
2005-07-20 14:10:00,32.63,32.67,32.63,32.66,17000.0,20.8939,20.9195,20.8939,20.9131,17000.0
2005-07-20 14:20:00,32.65,32.67,32.62,32.65,16000.0,20.9067,20.9195,20.8875,20.9067,16000.0
2005-07-20 14:30:00,32.63,32.68,32.58,32.59,14400.0,20.8939,20.9259,20.8619,20.8683,14400.0
2005-07-20 14:40:00,32.59,32.6,32.58,32.59,20600.0,20.8683,20.8747,20.8619,20.8683,20600.0
2005-07-20 14:50:00,32.58,32.62,32.56,32.61,40200.0,20.8619,20.8875,20.849,20.8811,40200.0
2005-07-20 15:00:00,32.6,32.61,32.58,32.61,17000.0,20.8747,20.8811,20.8619,20.8811,17000.0
2005-07-20 15:10:00,32.62,32.69,32.62,32.68,25400.0,20.8875,20.9323,20.8875,20.9259,25400.0
2005-07-20 15:20:00,32.67,32.71,32.67,32.71,22400.0,20.9195,20.9451,20.9195,20.9451,22400.0
2005-07-20 15:30:00,32.72,32.85,32.72,32.85,87800.0,20.9515,21.0347,20.9515,21.0347,87800.0
2005-07-20 15:40:00,32.85,32.91,32.84,32.86,144000.0,21.0347,21.0732,21.0283,21.0411,144000.0
2005-07-20 15:50:00,32.86,32.88,32.84,32.86,100000.0,21.0411,21.054,21.0283,21.0411,100000.0
2005-07-21 09:30:00,32.87,32.88,32.65,32.66,32800.0,21.0476,21.054,20.9067,20.9131,32800.0
2005-07-21 09:40:00,32.76,32.8,32.47,32.51,61200.0,20.9771,21.0027,20.7914,20.817,61200.0
2005-07-21 09:50:00,32.51,32.9,32.51,32.87,43600.0,20.817,21.0668,20.817,21.0476,43600.0
2005-07-21 10:00:00,32.83,32.84,32.7,32.74,33000.0,21.0219,21.0283,20.9387,20.9643,33000.0
2005-07-21 10:10:00,32.74,32.83,32.68,32.74,31000.0,20.9643,21.0219,20.9259,20.9643,31000.0
2005-07-21 10:20:00,32.73,32.73,32.59,32.67,18400.0,20.9579,20.9579,20.8683,20.9195,18400.0
2005-07-21 10:30:00,32.67,32.68,32.6,32.63,13200.0,20.9195,20.9259,20.8747,20.8939,13200.0
2005-07-21 10:40:00,32.56,32.57,32.51,32.57,16200.0,20.849,20.8555,20.817,20.8555,16200.0
2005-07-21 10:50:00,32.57,32.59,32.56,32.59,13800.0,20.8555,20.8683,20.849,20.8683,13800.0
2005-07-21 11:00:00,32.59,32.6,32.56,32.56,10600.0,20.8683,20.8747,20.849,20.849,10600.0
2005-07-21 11:10:00,32.56,32.61,32.55,32.55,20200.0,20.849,20.8811,20.8426,20.8426,20200.0
2005-07-21 11:20:00,32.53,32.56,32.49,32.51,14800.0,20.8298,20.849,20.8042,20.817,14800.0
2005-07-21 11:30:00,32.51,32.52,32.45,32.52,15200.0,20.817,20.8234,20.7786,20.8234,15200.0
2005-07-21 11:40:00,32.49,32.52,32.48,32.49,5600.0,20.8042,20.8234,20.7978,20.8042,5600.0
2005-07-21 11:50:00,32.49,32.53,32.48,32.48,10000.0,20.8042,20.8298,20.7978,20.7978,10000.0
2005-07-21 12:00:00,32.47,32.47,32.44,32.46,9000.0,20.7914,20.7914,20.7722,20.785,9000.0
2005-07-21 12:10:00,32.47,32.5,32.46,32.49,4800.0,20.7914,20.8106,20.785,20.8042,4800.0
2005-07-21 12:20:00,32.51,32.54,32.46,32.48,12200.0,20.817,20.8362,20.785,20.7978,12200.0
2005-07-21 12:30:00,32.48,32.64,32.48,32.6,34200.0,20.7978,20.9003,20.7978,20.8747,34200.0
2005-07-21 12:40:00,32.6,32.68,32.58,32.68,16400.0,20.8747,20.9259,20.8619,20.9259,16400.0
2005-07-21 12:50:00,32.67,32.83,32.65,32.76,38600.0,20.9195,21.0219,20.9067,20.9771,38600.0
2005-07-21 13:00:00,32.76,32.81,32.72,32.72,14600.0,20.9771,21.0091,20.9515,20.9515,14600.0
2005-07-21 13:10:00,32.71,32.71,32.58,32.58,20000.0,20.9451,20.9451,20.8619,20.8619,20000.0
2005-07-21 13:20:00,32.58,32.63,32.57,32.6,12000.0,20.8619,20.8939,20.8555,20.8747,12000.0
2005-07-21 13:30:00,32.6,32.63,32.6,32.61,21600.0,20.8747,20.8939,20.8747,20.8811,21600.0
2005-07-21 13:40:00,32.61,32.63,32.56,32.57,11200.0,20.8811,20.8939,20.849,20.8555,11200.0
2005-07-21 13:50:00,32.57,32.58,32.56,32.56,1200.0,20.8555,20.8619,20.849,20.849,1200.0
2005-07-21 14:00:00,32.56,32.56,32.47,32.48,9800.0,20.849,20.849,20.7914,20.7978,9800.0
2005-07-21 14:10:00,32.49,32.51,32.44,32.47,8400.0,20.8042,20.817,20.7722,20.7914,8400.0
2005-07-21 14:20:00,32.47,32.48,32.4,32.4,12000.0,20.7914,20.7978,20.7466,20.7466,12000.0
2005-07-21 14:30:00,32.4,32.42,32.37,32.42,8600.0,20.7466,20.7594,20.7274,20.7594,8600.0
2005-07-21 14:40:00,32.42,32.5,32.41,32.5,15600.0,20.7594,20.8106,20.753,20.8106,15600.0
2005-07-21 14:50:00,32.49,32.49,32.35,32.38,13400.0,20.8042,20.8042,20.7146,20.7338,13400.0
2005-07-21 15:00:00,32.38,32.42,32.37,32.38,12400.0,20.7338,20.7594,20.7274,20.7338,12400.0
2005-07-21 15:10:00,32.38,32.38,32.33,32.35,63600.0,20.7338,20.7338,20.7018,20.7146,63600.0
2005-07-21 15:20:00,32.35,32.35,32.27,32.33,49200.0,20.7146,20.7146,20.6634,20.7018,49200.0
2005-07-21 15:30:00,32.33,32.35,32.29,32.3,41200.0,20.7018,20.7146,20.6762,20.6826,41200.0
2005-07-21 15:40:00,32.3,32.31,32.25,32.26,51400.0,20.6826,20.689,20.6505,20.657,51400.0
2005-07-21 15:50:00,32.26,32.26,32.2,32.2,100600.0,20.657,20.657,20.6185,20.6185,100600.0
2005-07-22 09:30:00,32.25,32.34,32.22,32.26,37200.0,20.6505,20.7082,20.6313,20.657,37200.0
2005-07-22 09:40:00,32.26,32.37,32.22,32.37,38600.0,20.657,20.7274,20.6313,20.7274,38600.0
2005-07-22 09:50:00,32.37,32.4,32.24,32.28,33000.0,20.7274,20.7466,20.6441,20.6698,33000.0
2005-07-22 10:00:00,32.27,32.27,32.13,32.17,56600.0,20.6634,20.6634,20.5737,20.5993,56600.0
2005-07-22 10:10:00,32.17,32.27,32.16,32.25,47200.0,20.5993,20.6634,20.5929,20.6505,47200.0
2005-07-22 10:20:00,32.25,32.32,32.24,32.31,29600.0,20.6505,20.6954,20.6441,20.689,29600.0
2005-07-22 10:30:00,32.32,32.34,32.27,32.29,23600.0,20.6954,20.7082,20.6634,20.6762,23600.0
2005-07-22 10:40:00,32.29,32.31,32.24,32.24,53600.0,20.6762,20.689,20.6441,20.6441,53600.0
2005-07-22 10:50:00,32.24,32.29,32.24,32.28,25000.0,20.6441,20.6762,20.6441,20.6698,25000.0
2005-07-22 11:00:00,32.28,32.34,32.28,32.34,25200.0,20.6698,20.7082,20.6698,20.7082,25200.0
2005-07-22 11:10:00,32.34,32.38,32.3,32.38,20400.0,20.7082,20.7338,20.6826,20.7338,20400.0
2005-07-22 11:20:00,32.39,32.4,32.35,32.38,18800.0,20.7402,20.7466,20.7146,20.7338,18800.0
2005-07-22 11:30:00,32.37,32.38,32.3,32.31,16200.0,20.7274,20.7338,20.6826,20.689,16200.0
2005-07-22 11:40:00,32.31,32.36,32.31,32.36,18400.0,20.689,20.721,20.689,20.721,18400.0
2005-07-22 11:50:00,32.36,32.37,32.34,32.37,12000.0,20.721,20.7274,20.7082,20.7274,12000.0
2005-07-22 12:00:00,32.37,32.38,32.35,32.35,20400.0,20.7274,20.7338,20.7146,20.7146,20400.0
2005-07-22 12:10:00,32.35,32.37,32.35,32.37,15200.0,20.7146,20.7274,20.7146,20.7274,15200.0
2005-07-22 12:20:00,32.37,32.38,32.35,32.35,17400.0,20.7274,20.7338,20.7146,20.7146,17400.0
2005-07-22 12:30:00,32.35,32.37,32.35,32.36,16800.0,20.7146,20.7274,20.7146,20.721,16800.0
2005-07-22 12:40:00,32.37,32.37,32.27,32.28,27000.0,20.7274,20.7274,20.6634,20.6698,27000.0
2005-07-22 12:50:00,32.28,32.29,32.27,32.27,16400.0,20.6698,20.6762,20.6634,20.6634,16400.0
2005-07-22 13:00:00,32.27,32.27,32.23,32.24,18600.0,20.6634,20.6634,20.6377,20.6441,18600.0
2005-07-22 13:10:00,32.24,32.74,32.24,32.49,171800.0,20.6441,20.9643,20.6441,20.8042,171800.0
2005-07-22 13:20:00,32.49,32.65,32.48,32.65,102000.0,20.8042,20.9067,20.7978,20.9067,102000.0
2005-07-22 13:30:00,32.66,32.67,32.59,32.6,57800.0,20.9131,20.9195,20.8683,20.8747,57800.0
2005-07-22 13:40:00,32.6,32.68,32.59,32.65,52600.0,20.8747,20.9259,20.8683,20.9067,52600.0
2005-07-22 13:50:00,32.64,32.71,32.63,32.67,49800.0,20.9003,20.9451,20.8939,20.9195,49800.0
2005-07-22 14:00:00,32.67,32.67,32.6,32.62,47200.0,20.9195,20.9195,20.8747,20.8875,47200.0
2005-07-22 14:10:00,32.61,32.62,32.58,32.62,44600.0,20.8811,20.8875,20.8619,20.8875,44600.0
2005-07-22 14:20:00,32.61,32.62,32.58,32.58,46600.0,20.8811,20.8875,20.8619,20.8619,46600.0
2005-07-22 14:30:00,32.58,32.59,32.52,32.57,54800.0,20.8619,20.8683,20.8234,20.8555,54800.0
2005-07-22 14:40:00,32.57,32.6,32.56,32.6,70400.0,20.8555,20.8747,20.849,20.8747,70400.0
2005-07-22 14:50:00,32.61,32.7,32.6,32.68,32800.0,20.8811,20.9387,20.8747,20.9259,32800.0
2005-07-22 15:00:00,32.68,32.71,32.67,32.68,39400.0,20.9259,20.9451,20.9195,20.9259,39400.0
2005-07-22 15:10:00,32.67,32.71,32.67,32.69,34400.0,20.9195,20.9451,20.9195,20.9323,34400.0
2005-07-22 15:20:00,32.7,32.74,32.69,32.73,44400.0,20.9387,20.9643,20.9323,20.9579,44400.0
2005-07-22 15:30:00,32.74,32.84,32.7,32.8,80000.0,20.9643,21.0283,20.9387,21.0027,80000.0
2005-07-22 15:40:00,32.8,32.85,32.8,32.85,75400.0,21.0027,21.0347,21.0027,21.0347,75400.0
2005-07-22 15:50:00,32.85,32.85,32.8,32.81,109000.0,21.0347,21.0347,21.0027,21.0091,109000.0
2005-07-25 09:30:00,32.84,32.85,32.76,32.85,59400.0,21.0283,21.0347,20.9771,21.0347,59400.0
2005-07-25 09:40:00,32.82,32.87,32.77,32.82,35800.0,21.0155,21.0476,20.9835,21.0155,35800.0
2005-07-25 09:50:00,32.83,32.92,32.82,32.88,54000.0,21.0219,21.0796,21.0155,21.054,54000.0
2005-07-25 10:00:00,32.88,32.88,32.74,32.75,39600.0,21.054,21.054,20.9643,20.9707,39600.0
2005-07-25 10:10:00,32.74,32.75,32.72,32.73,34000.0,20.9643,20.9707,20.9515,20.9579,34000.0
2005-07-25 10:20:00,32.73,32.8,32.73,32.75,63200.0,20.9579,21.0027,20.9579,20.9707,63200.0
2005-07-25 10:30:00,32.75,32.77,32.74,32.75,33600.0,20.9707,20.9835,20.9643,20.9707,33600.0
2005-07-25 10:40:00,32.75,32.83,32.74,32.82,41400.0,20.9707,21.0219,20.9643,21.0155,41400.0
2005-07-25 10:50:00,32.83,32.85,32.81,32.85,34200.0,21.0219,21.0347,21.0091,21.0347,34200.0
2005-07-25 11:00:00,32.85,32.85,32.76,32.77,51000.0,21.0347,21.0347,20.9771,20.9835,51000.0
2005-07-25 11:10:00,32.77,32.8,32.77,32.79,23000.0,20.9835,21.0027,20.9835,20.9963,23000.0
2005-07-25 11:20:00,32.78,32.79,32.75,32.77,38200.0,20.9899,20.9963,20.9707,20.9835,38200.0
2005-07-25 11:30:00,32.77,32.77,32.73,32.74,23400.0,20.9835,20.9835,20.9579,20.9643,23400.0
2005-07-25 11:40:00,32.74,32.76,32.73,32.75,17200.0,20.9643,20.9771,20.9579,20.9707,17200.0
2005-07-25 11:50:00,32.75,32.77,32.73,32.77,17400.0,20.9707,20.9835,20.9579,20.9835,17400.0
2005-07-25 12:00:00,32.77,32.8,32.77,32.79,14000.0,20.9835,21.0027,20.9835,20.9963,14000.0
2005-07-25 12:10:00,32.8,32.8,32.74,32.74,64000.0,21.0027,21.0027,20.9643,20.9643,64000.0
2005-07-25 12:20:00,32.74,32.74,32.67,32.69,22600.0,20.9643,20.9643,20.9195,20.9323,22600.0
2005-07-25 12:30:00,32.69,32.69,32.65,32.65,12400.0,20.9323,20.9323,20.9067,20.9067,12400.0
2005-07-25 12:40:00,32.64,32.65,32.63,32.63,27200.0,20.9003,20.9067,20.8939,20.8939,27200.0
2005-07-25 12:50:00,32.62,32.65,32.6,32.63,17800.0,20.8875,20.9067,20.8747,20.8939,17800.0
2005-07-25 13:00:00,32.63,32.63,32.6,32.62,14600.0,20.8939,20.8939,20.8747,20.8875,14600.0
2005-07-25 13:10:00,32.62,32.65,32.62,32.64,16600.0,20.8875,20.9067,20.8875,20.9003,16600.0
2005-07-25 13:20:00,32.65,32.69,32.63,32.69,12200.0,20.9067,20.9323,20.8939,20.9323,12200.0
2005-07-25 13:30:00,32.68,32.7,32.67,32.68,30600.0,20.9259,20.9387,20.9195,20.9259,30600.0
2005-07-25 13:40:00,32.68,32.68,32.65,32.65,41800.0,20.9259,20.9259,20.9067,20.9067,41800.0
2005-07-25 13:50:00,32.65,32.67,32.63,32.63,11800.0,20.9067,20.9195,20.8939,20.8939,11800.0
2005-07-25 14:00:00,32.63,32.63,32.6,32.62,28200.0,20.8939,20.8939,20.8747,20.8875,28200.0
2005-07-25 14:10:00,32.61,32.63,32.6,32.63,22200.0,20.8811,20.8939,20.8747,20.8939,22200.0
2005-07-25 14:20:00,32.62,32.67,32.6,32.63,19000.0,20.8875,20.9195,20.8747,20.8939,19000.0
2005-07-25 14:30:00,32.63,32.63,32.55,32.57,29600.0,20.8939,20.8939,20.8426,20.8555,29600.0
2005-07-25 14:40:00,32.56,32.59,32.55,32.56,18000.0,20.849,20.8683,20.8426,20.849,18000.0
2005-07-25 14:50:00,32.56,32.57,32.5,32.54,40000.0,20.849,20.8555,20.8106,20.8362,40000.0
2005-07-25 15:00:00,32.54,32.54,32.48,32.48,53000.0,20.8362,20.8362,20.7978,20.7978,53000.0
2005-07-25 15:10:00,32.48,32.54,32.48,32.49,41600.0,20.7978,20.8362,20.7978,20.8042,41600.0
2005-07-25 15:20:00,32.49,32.54,32.49,32.52,35400.0,20.8042,20.8362,20.8042,20.8234,35400.0
2005-07-25 15:30:00,32.52,32.53,32.49,32.49,39200.0,20.8234,20.8298,20.8042,20.8042,39200.0
2005-07-25 15:40:00,32.49,32.49,32.45,32.45,70800.0,20.8042,20.8042,20.7786,20.7786,70800.0
2005-07-25 15:50:00,32.45,32.48,32.43,32.45,85600.0,20.7786,20.7978,20.7658,20.7786,85600.0
2005-07-26 09:30:00,32.43,32.43,32.08,32.08,151600.0,20.7658,20.7658,20.5417,20.5417,151600.0
2005-07-26 09:40:00,32.08,32.08,31.9,32.02,126800.0,20.5417,20.5417,20.4264,20.5033,126800.0
2005-07-26 09:50:00,32.01,32.01,31.85,31.99,66000.0,20.4969,20.4969,20.3944,20.4841,66000.0
2005-07-26 10:00:00,32.0,32.0,31.81,31.87,81200.0,20.4905,20.4905,20.3688,20.4072,81200.0
2005-07-26 10:10:00,31.87,31.97,31.87,31.94,72200.0,20.4072,20.4713,20.4072,20.452,72200.0
2005-07-26 10:20:00,31.94,31.94,31.81,31.85,51400.0,20.452,20.452,20.3688,20.3944,51400.0
2005-07-26 10:30:00,31.84,31.86,31.78,31.78,51200.0,20.388,20.4008,20.3496,20.3496,51200.0
2005-07-26 10:40:00,31.78,31.78,31.66,31.66,54800.0,20.3496,20.3496,20.2728,20.2728,54800.0
2005-07-26 10:50:00,31.66,31.73,31.63,31.7,76400.0,20.2728,20.3176,20.2535,20.2984,76400.0
2005-07-26 11:00:00,31.7,31.77,31.68,31.72,33200.0,20.2984,20.3432,20.2856,20.3112,33200.0
2005-07-26 11:10:00,31.72,31.77,31.72,31.74,15800.0,20.3112,20.3432,20.3112,20.324,15800.0
2005-07-26 11:20:00,31.75,31.82,31.73,31.81,25600.0,20.3304,20.3752,20.3176,20.3688,25600.0
2005-07-26 11:30:00,31.81,31.91,31.81,31.9,27200.0,20.3688,20.4328,20.3688,20.4264,27200.0
2005-07-26 11:40:00,31.9,31.91,31.9,31.91,25000.0,20.4264,20.4328,20.4264,20.4328,25000.0
2005-07-26 11:50:00,31.91,31.98,31.91,31.97,27000.0,20.4328,20.4777,20.4328,20.4713,27000.0
2005-07-26 12:00:00,31.97,31.98,31.95,31.98,26000.0,20.4713,20.4777,20.4585,20.4777,26000.0
2005-07-26 12:10:00,31.98,31.99,31.95,31.96,25800.0,20.4777,20.4841,20.4585,20.4649,25800.0
2005-07-26 12:20:00,31.96,31.98,31.95,31.95,21400.0,20.4649,20.4777,20.4585,20.4585,21400.0
2005-07-26 12:30:00,31.96,31.99,31.94,31.97,22000.0,20.4649,20.4841,20.452,20.4713,22000.0
2005-07-26 12:40:00,31.97,32.02,31.97,32.01,24200.0,20.4713,20.5033,20.4713,20.4969,24200.0
2005-07-26 12:50:00,32.0,32.02,32.0,32.02,15000.0,20.4905,20.5033,20.4905,20.5033,15000.0
2005-07-26 13:00:00,32.02,32.04,32.02,32.02,35200.0,20.5033,20.5161,20.5033,20.5033,35200.0
2005-07-26 13:10:00,32.02,32.05,32.02,32.04,53400.0,20.5033,20.5225,20.5033,20.5161,53400.0
2005-07-26 13:20:00,32.04,32.07,32.04,32.05,36600.0,20.5161,20.5353,20.5161,20.5225,36600.0
2005-07-26 13:30:00,32.05,32.05,32.02,32.05,16400.0,20.5225,20.5225,20.5033,20.5225,16400.0
2005-07-26 13:40:00,32.05,32.15,32.05,32.1,74400.0,20.5225,20.5865,20.5225,20.5545,74400.0
2005-07-26 13:50:00,32.1,32.18,32.1,32.18,143400.0,20.5545,20.6057,20.5545,20.6057,143400.0
2005-07-26 14:00:00,32.18,32.2,32.15,32.18,85400.0,20.6057,20.6185,20.5865,20.6057,85400.0
2005-07-26 14:10:00,32.17,32.22,32.17,32.22,49600.0,20.5993,20.6313,20.5993,20.6313,49600.0
2005-07-26 14:20:00,32.22,32.24,32.15,32.17,47800.0,20.6313,20.6441,20.5865,20.5993,47800.0
2005-07-26 14:30:00,32.18,32.19,32.16,32.19,48600.0,20.6057,20.6121,20.5929,20.6121,48600.0
2005-07-26 14:40:00,32.19,32.23,32.16,32.22,52000.0,20.6121,20.6377,20.5929,20.6313,52000.0
2005-07-26 14:50:00,32.22,32.24,32.17,32.17,42000.0,20.6313,20.6441,20.5993,20.5993,42000.0
2005-07-26 15:00:00,32.17,32.18,32.15,32.17,80400.0,20.5993,20.6057,20.5865,20.5993,80400.0
2005-07-26 15:10:00,32.17,32.23,32.17,32.23,41400.0,20.5993,20.6377,20.5993,20.6377,41400.0
2005-07-26 15:20:00,32.23,32.25,32.21,32.24,54400.0,20.6377,20.6505,20.6249,20.6441,54400.0
2005-07-26 15:30:00,32.24,32.25,32.2,32.2,70000.0,20.6441,20.6505,20.6185,20.6185,70000.0
2005-07-26 15:40:00,32.21,32.21,32.15,32.17,81200.0,20.6249,20.6249,20.5865,20.5993,81200.0
2005-07-26 15:50:00,32.17,32.17,32.13,32.17,88600.0,20.5993,20.5993,20.5737,20.5993,88600.0
2005-07-27 09:30:00,32.38,32.49,32.35,32.43,94600.0,20.7338,20.8042,20.7146,20.7658,94600.0
2005-07-27 09:40:00,32.43,32.49,32.34,32.43,35400.0,20.7658,20.8042,20.7082,20.7658,35400.0
2005-07-27 09:50:00,32.44,32.65,32.4,32.43,44600.0,20.7722,20.9067,20.7466,20.7658,44600.0
2005-07-27 10:00:00,32.43,32.45,32.37,32.43,28400.0,20.7658,20.7786,20.7274,20.7658,28400.0
2005-07-27 10:10:00,32.44,32.54,32.43,32.52,57200.0,20.7722,20.8362,20.7658,20.8234,57200.0
2005-07-27 10:20:00,32.53,32.63,32.51,32.51,55400.0,20.8298,20.8939,20.817,20.817,55400.0
2005-07-27 10:30:00,32.51,32.58,32.48,32.54,21200.0,20.817,20.8619,20.7978,20.8362,21200.0
2005-07-27 10:40:00,32.53,32.55,32.47,32.48,14000.0,20.8298,20.8426,20.7914,20.7978,14000.0
2005-07-27 10:50:00,32.49,32.51,32.45,32.46,19800.0,20.8042,20.817,20.7786,20.785,19800.0
2005-07-27 11:00:00,32.46,32.49,32.46,32.47,20600.0,20.785,20.8042,20.785,20.7914,20600.0
2005-07-27 11:10:00,32.47,32.47,32.43,32.45,23200.0,20.7914,20.7914,20.7658,20.7786,23200.0
2005-07-27 11:20:00,32.44,32.46,32.43,32.44,19200.0,20.7722,20.785,20.7658,20.7722,19200.0
2005-07-27 11:30:00,32.42,32.43,32.37,32.39,21200.0,20.7594,20.7658,20.7274,20.7402,21200.0
2005-07-27 11:40:00,32.39,32.4,32.37,32.4,16000.0,20.7402,20.7466,20.7274,20.7466,16000.0
2005-07-27 11:50:00,32.39,32.44,32.38,32.44,18800.0,20.7402,20.7722,20.7338,20.7722,18800.0
2005-07-27 12:00:00,32.44,32.52,32.43,32.52,22400.0,20.7722,20.8234,20.7658,20.8234,22400.0
2005-07-27 12:10:00,32.53,32.57,32.48,32.52,29400.0,20.8298,20.8555,20.7978,20.8234,29400.0
2005-07-27 12:20:00,32.52,32.54,32.52,32.54,10800.0,20.8234,20.8362,20.8234,20.8362,10800.0
2005-07-27 12:30:00,32.53,32.54,32.46,32.48,17400.0,20.8298,20.8362,20.785,20.7978,17400.0
2005-07-27 12:40:00,32.48,32.49,32.47,32.49,11800.0,20.7978,20.8042,20.7914,20.8042,11800.0
2005-07-27 12:50:00,32.49,32.52,32.48,32.49,20000.0,20.8042,20.8234,20.7978,20.8042,20000.0
2005-07-27 13:00:00,32.49,32.51,32.46,32.51,47000.0,20.8042,20.817,20.785,20.817,47000.0
2005-07-27 13:10:00,32.51,32.52,32.5,32.52,15800.0,20.817,20.8234,20.8106,20.8234,15800.0
2005-07-27 13:20:00,32.51,32.54,32.51,32.52,16400.0,20.817,20.8362,20.817,20.8234,16400.0
2005-07-27 13:30:00,32.52,32.54,32.51,32.52,17400.0,20.8234,20.8362,20.817,20.8234,17400.0
2005-07-27 13:40:00,32.52,32.54,32.51,32.51,23600.0,20.8234,20.8362,20.817,20.817,23600.0
2005-07-27 13:50:00,32.52,32.57,32.52,32.56,15800.0,20.8234,20.8555,20.8234,20.849,15800.0
2005-07-27 14:00:00,32.57,32.62,32.57,32.62,53600.0,20.8555,20.8875,20.8555,20.8875,53600.0
2005-07-27 14:10:00,32.61,32.71,32.61,32.71,40400.0,20.8811,20.9451,20.8811,20.9451,40400.0
2005-07-27 14:20:00,32.71,32.74,32.66,32.67,32800.0,20.9451,20.9643,20.9131,20.9195,32800.0
2005-07-27 14:30:00,32.68,32.71,32.67,32.69,22400.0,20.9259,20.9451,20.9195,20.9323,22400.0
2005-07-27 14:40:00,32.69,32.71,32.67,32.68,21400.0,20.9323,20.9451,20.9195,20.9259,21400.0
2005-07-27 14:50:00,32.68,32.74,32.67,32.69,25600.0,20.9259,20.9643,20.9195,20.9323,25600.0
2005-07-27 15:00:00,32.7,32.7,32.67,32.7,20800.0,20.9387,20.9387,20.9195,20.9387,20800.0
2005-07-27 15:10:00,32.7,32.7,32.68,32.68,26800.0,20.9387,20.9387,20.9259,20.9259,26800.0
2005-07-27 15:20:00,32.68,32.68,32.65,32.66,47400.0,20.9259,20.9259,20.9067,20.9131,47400.0
2005-07-27 15:30:00,32.66,32.68,32.65,32.67,44400.0,20.9131,20.9259,20.9067,20.9195,44400.0
2005-07-27 15:40:00,32.67,32.71,32.66,32.71,54800.0,20.9195,20.9451,20.9131,20.9451,54800.0
2005-07-27 15:50:00,32.71,32.72,32.68,32.72,77000.0,20.9451,20.9515,20.9259,20.9515,77000.0
2005-07-28 09:30:00,32.94,33.1,32.94,33.1,40000.0,21.0924,21.1948,21.0924,21.1948,40000.0
2005-07-28 09:40:00,33.1,33.18,33.02,33.09,62800.0,21.1948,21.2461,21.1436,21.1884,62800.0
2005-07-28 09:50:00,33.09,33.15,33.05,33.05,32800.0,21.1884,21.2268,21.1628,21.1628,32800.0
2005-07-28 10:00:00,33.05,33.08,33.0,33.01,41800.0,21.1628,21.182,21.1308,21.1372,41800.0
2005-07-28 10:10:00,33.01,33.02,32.98,33.02,29600.0,21.1372,21.1436,21.118,21.1436,29600.0
2005-07-28 10:20:00,33.02,33.02,32.9,32.99,32200.0,21.1436,21.1436,21.0668,21.1244,32200.0
2005-07-28 10:30:00,33.01,33.03,32.97,33.03,28800.0,21.1372,21.15,21.1116,21.15,28800.0
2005-07-28 10:40:00,33.04,33.13,33.04,33.11,32200.0,21.1564,21.214,21.1564,21.2012,32200.0
2005-07-28 10:50:00,33.12,33.13,33.1,33.12,40000.0,21.2076,21.214,21.1948,21.2076,40000.0
2005-07-28 11:00:00,33.12,33.13,33.09,33.09,33000.0,21.2076,21.214,21.1884,21.1884,33000.0
2005-07-28 11:10:00,33.09,33.09,33.07,33.08,20800.0,21.1884,21.1884,21.1756,21.182,20800.0
2005-07-28 11:20:00,33.08,33.1,33.06,33.1,30000.0,21.182,21.1948,21.1692,21.1948,30000.0
2005-07-28 11:30:00,33.1,33.13,33.09,33.1,20400.0,21.1948,21.214,21.1884,21.1948,20400.0
2005-07-28 11:40:00,33.12,33.13,33.1,33.13,29800.0,21.2076,21.214,21.1948,21.214,29800.0
2005-07-28 11:50:00,33.13,33.18,33.1,33.18,29200.0,21.214,21.2461,21.1948,21.2461,29200.0
2005-07-28 12:00:00,33.19,33.21,33.13,33.13,23600.0,21.2525,21.2653,21.214,21.214,23600.0
2005-07-28 12:10:00,33.12,33.16,33.09,33.1,32800.0,21.2076,21.2332,21.1884,21.1948,32800.0
2005-07-28 12:20:00,33.1,33.12,33.1,33.12,19600.0,21.1948,21.2076,21.1948,21.2076,19600.0
2005-07-28 12:30:00,33.12,33.12,33.1,33.11,20800.0,21.2076,21.2076,21.1948,21.2012,20800.0
2005-07-28 12:40:00,33.12,33.13,33.08,33.08,25800.0,21.2076,21.214,21.182,21.182,25800.0
2005-07-28 12:50:00,33.08,33.09,33.08,33.08,12600.0,21.182,21.1884,21.182,21.182,12600.0
2005-07-28 13:00:00,33.08,33.08,33.08,33.08,27800.0,21.182,21.182,21.182,21.182,27800.0
2005-07-28 13:10:00,33.08,33.09,33.06,33.09,39400.0,21.182,21.1884,21.1692,21.1884,39400.0
2005-07-28 13:20:00,33.09,33.11,33.08,33.1,12400.0,21.1884,21.2012,21.182,21.1948,12400.0
2005-07-28 13:30:00,33.11,33.13,33.08,33.13,23000.0,21.2012,21.214,21.182,21.214,23000.0
2005-07-28 13:40:00,33.13,33.13,33.1,33.11,15400.0,21.214,21.214,21.1948,21.2012,15400.0
2005-07-28 13:50:00,33.11,33.12,33.09,33.09,25600.0,21.2012,21.2076,21.1884,21.1884,25600.0
2005-07-28 14:00:00,33.09,33.09,33.08,33.09,29800.0,21.1884,21.1884,21.182,21.1884,29800.0
2005-07-28 14:10:00,33.09,33.12,33.08,33.1,34400.0,21.1884,21.2076,21.182,21.1948,34400.0
2005-07-28 14:20:00,33.1,33.13,31.1,33.13,57000.0,21.1948,21.214,19.9142,21.214,57000.0
2005-07-28 14:30:00,33.13,33.13,33.1,33.1,15400.0,21.214,21.214,21.1948,21.1948,15400.0
2005-07-28 14:40:00,33.1,33.12,33.07,33.12,37000.0,21.1948,21.2076,21.1756,21.2076,37000.0
2005-07-28 14:50:00,33.1,33.17,33.1,33.16,36800.0,21.1948,21.2396,21.1948,21.2332,36800.0
2005-07-28 15:00:00,33.15,33.15,33.11,33.11,10600.0,21.2268,21.2268,21.2012,21.2012,10600.0
2005-07-28 15:10:00,33.11,33.15,33.11,33.15,41200.0,21.2012,21.2268,21.2012,21.2268,41200.0
2005-07-28 15:20:00,33.15,33.15,33.11,33.12,52800.0,21.2268,21.2268,21.2012,21.2076,52800.0
2005-07-28 15:30:00,33.12,33.13,33.09,33.1,50400.0,21.2076,21.214,21.1884,21.1948,50400.0
2005-07-28 15:40:00,33.1,33.1,33.08,33.09,35600.0,21.1948,21.1948,21.182,21.1884,35600.0
2005-07-28 15:50:00,33.09,33.12,33.05,33.1,67200.0,21.1884,21.2076,21.1628,21.1948,67200.0
2005-07-29 09:30:00,32.93,33.1,32.93,32.94,55200.0,21.086,21.1948,21.086,21.0924,55200.0
2005-07-29 09:40:00,32.93,33.04,32.88,32.91,47200.0,21.086,21.1564,21.054,21.0732,47200.0
2005-07-29 09:50:00,32.91,33.04,32.91,32.97,28200.0,21.0732,21.1564,21.0732,21.1116,28200.0
2005-07-29 10:00:00,32.98,33.08,32.96,32.99,54600.0,21.118,21.182,21.1052,21.1244,54600.0
2005-07-29 10:10:00,32.99,32.99,32.81,32.87,23200.0,21.1244,21.1244,21.0091,21.0476,23200.0
2005-07-29 10:20:00,32.85,32.92,32.82,32.82,29200.0,21.0347,21.0796,21.0155,21.0155,29200.0
2005-07-29 10:30:00,32.82,32.83,32.77,32.79,37800.0,21.0155,21.0219,20.9835,20.9963,37800.0
2005-07-29 10:40:00,32.79,32.79,32.73,32.77,25800.0,20.9963,20.9963,20.9579,20.9835,25800.0
2005-07-29 10:50:00,32.77,32.77,32.71,32.72,21400.0,20.9835,20.9835,20.9451,20.9515,21400.0
2005-07-29 11:00:00,32.73,32.74,32.72,32.72,30800.0,20.9579,20.9643,20.9515,20.9515,30800.0
2005-07-29 11:10:00,32.72,32.73,32.7,32.72,19600.0,20.9515,20.9579,20.9387,20.9515,19600.0
2005-07-29 11:20:00,32.72,32.81,32.72,32.78,29200.0,20.9515,21.0091,20.9515,20.9899,29200.0
2005-07-29 11:30:00,32.77,32.78,32.74,32.75,22200.0,20.9835,20.9899,20.9643,20.9707,22200.0
2005-07-29 11:40:00,32.74,32.76,32.69,32.72,35400.0,20.9643,20.9771,20.9323,20.9515,35400.0
2005-07-29 11:50:00,32.72,32.72,32.67,32.69,17200.0,20.9515,20.9515,20.9195,20.9323,17200.0
2005-07-29 12:00:00,32.7,32.71,32.68,32.7,14000.0,20.9387,20.9451,20.9259,20.9387,14000.0
2005-07-29 12:10:00,32.7,32.74,32.69,32.73,30600.0,20.9387,20.9643,20.9323,20.9579,30600.0
2005-07-29 12:20:00,32.73,32.75,32.71,32.71,26200.0,20.9579,20.9707,20.9451,20.9451,26200.0
2005-07-29 12:30:00,32.7,32.73,32.66,32.73,28200.0,20.9387,20.9579,20.9131,20.9579,28200.0
2005-07-29 12:40:00,32.72,32.76,32.72,32.73,17400.0,20.9515,20.9771,20.9515,20.9579,17400.0
2005-07-29 12:50:00,32.73,32.76,32.73,32.74,20000.0,20.9579,20.9771,20.9579,20.9643,20000.0
2005-07-29 13:00:00,32.74,32.75,32.74,32.74,8000.0,20.9643,20.9707,20.9643,20.9643,8000.0
2005-07-29 13:10:00,32.74,32.74,32.71,32.73,19600.0,20.9643,20.9643,20.9451,20.9579,19600.0
2005-07-29 13:20:00,32.72,32.73,32.69,32.69,13200.0,20.9515,20.9579,20.9323,20.9323,13200.0
2005-07-29 13:30:00,32.69,32.7,32.67,32.68,18400.0,20.9323,20.9387,20.9195,20.9259,18400.0
2005-07-29 13:40:00,32.68,32.71,32.68,32.71,12800.0,20.9259,20.9451,20.9259,20.9451,12800.0
2005-07-29 13:50:00,32.71,32.76,32.71,32.74,19000.0,20.9451,20.9771,20.9451,20.9643,19000.0
2005-07-29 14:00:00,32.74,32.77,32.73,32.77,17000.0,20.9643,20.9835,20.9579,20.9835,17000.0
2005-07-29 14:10:00,32.76,32.78,32.76,32.78,13200.0,20.9771,20.9899,20.9771,20.9899,13200.0
2005-07-29 14:20:00,32.78,32.8,32.78,32.78,23000.0,20.9899,21.0027,20.9899,20.9899,23000.0
2005-07-29 14:30:00,32.79,32.81,32.77,32.78,20400.0,20.9963,21.0091,20.9835,20.9899,20400.0
2005-07-29 14:40:00,32.78,32.8,32.77,32.77,13800.0,20.9899,21.0027,20.9835,20.9835,13800.0
2005-07-29 14:50:00,32.77,32.77,32.76,32.77,8200.0,20.9835,20.9835,20.9771,20.9835,8200.0
2005-07-29 15:00:00,32.76,32.78,32.7,32.71,33600.0,20.9771,20.9899,20.9387,20.9451,33600.0
2005-07-29 15:10:00,32.72,32.72,32.65,32.66,29000.0,20.9515,20.9515,20.9067,20.9131,29000.0
2005-07-29 15:20:00,32.66,32.68,32.63,32.63,32600.0,20.9131,20.9259,20.8939,20.8939,32600.0
2005-07-29 15:30:00,32.64,32.64,32.6,32.62,45200.0,20.9003,20.9003,20.8747,20.8875,45200.0
2005-07-29 15:40:00,32.62,32.62,32.53,32.55,42200.0,20.8875,20.8875,20.8298,20.8426,42200.0
2005-07-29 15:50:00,32.54,32.57,32.52,32.55,71200.0,20.8362,20.8555,20.8234,20.8426,71200.0
2005-08-01 09:30:00,32.68,32.77,32.61,32.63,49000.0,20.9259,20.9835,20.8811,20.8939,49000.0
2005-08-01 09:40:00,32.6,32.7,32.52,32.61,51600.0,20.8747,20.9387,20.8234,20.8811,51600.0
2005-08-01 09:50:00,32.61,32.63,32.55,32.62,30800.0,20.8811,20.8939,20.8426,20.8875,30800.0
2005-08-01 10:00:00,32.63,32.65,32.52,32.57,31600.0,20.8939,20.9067,20.8234,20.8555,31600.0
2005-08-01 10:10:00,32.6,32.6,32.53,32.56,20400.0,20.8747,20.8747,20.8298,20.849,20400.0
2005-08-01 10:20:00,32.56,32.63,32.56,32.63,22000.0,20.849,20.8939,20.849,20.8939,22000.0
2005-08-01 10:30:00,32.59,32.63,32.57,32.59,25600.0,20.8683,20.8939,20.8555,20.8683,25600.0
2005-08-01 10:40:00,32.59,32.6,32.55,32.56,36000.0,20.8683,20.8747,20.8426,20.849,36000.0
2005-08-01 10:50:00,32.55,32.6,32.55,32.6,7800.0,20.8426,20.8747,20.8426,20.8747,7800.0
2005-08-01 11:00:00,32.59,32.59,32.55,32.57,17400.0,20.8683,20.8683,20.8426,20.8555,17400.0
2005-08-01 11:10:00,32.58,32.59,32.54,32.56,19800.0,20.8619,20.8683,20.8362,20.849,19800.0
2005-08-01 11:20:00,32.57,32.58,32.56,32.57,6200.0,20.8555,20.8619,20.849,20.8555,6200.0
2005-08-01 11:30:00,32.56,32.65,32.56,32.59,24200.0,20.849,20.9067,20.849,20.8683,24200.0
2005-08-01 11:40:00,32.59,32.6,32.59,32.6,6200.0,20.8683,20.8747,20.8683,20.8747,6200.0
2005-08-01 11:50:00,32.6,32.61,32.59,32.59,11400.0,20.8747,20.8811,20.8683,20.8683,11400.0
2005-08-01 12:00:00,32.59,32.63,32.59,32.63,19800.0,20.8683,20.8939,20.8683,20.8939,19800.0
2005-08-01 12:10:00,32.63,32.66,32.63,32.65,11800.0,20.8939,20.9131,20.8939,20.9067,11800.0
2005-08-01 12:20:00,32.64,32.66,32.6,32.62,15200.0,20.9003,20.9131,20.8747,20.8875,15200.0
2005-08-01 12:30:00,32.62,32.65,32.62,32.65,11800.0,20.8875,20.9067,20.8875,20.9067,11800.0
2005-08-01 12:40:00,32.64,32.67,32.63,32.65,11000.0,20.9003,20.9195,20.8939,20.9067,11000.0
2005-08-01 12:50:00,32.65,32.68,32.64,32.64,9800.0,20.9067,20.9259,20.9003,20.9003,9800.0
2005-08-01 13:00:00,32.64,32.68,32.61,32.61,15600.0,20.9003,20.9259,20.8811,20.8811,15600.0
2005-08-01 13:10:00,32.6,32.64,32.6,32.62,11400.0,20.8747,20.9003,20.8747,20.8875,11400.0
2005-08-01 13:20:00,32.61,32.63,32.6,32.6,10000.0,20.8811,20.8939,20.8747,20.8747,10000.0
2005-08-01 13:30:00,32.6,32.62,32.6,32.61,9600.0,20.8747,20.8875,20.8747,20.8811,9600.0
2005-08-01 13:40:00,32.62,32.64,32.59,32.59,12200.0,20.8875,20.9003,20.8683,20.8683,12200.0
2005-08-01 13:50:00,32.6,32.61,32.57,32.57,14400.0,20.8747,20.8811,20.8555,20.8555,14400.0
2005-08-01 14:00:00,32.58,32.64,32.58,32.64,33200.0,20.8619,20.9003,20.8619,20.9003,33200.0
2005-08-01 14:10:00,32.65,32.68,32.62,32.62,18800.0,20.9067,20.9259,20.8875,20.8875,18800.0
2005-08-01 14:20:00,32.63,32.66,32.62,32.63,10200.0,20.8939,20.9131,20.8875,20.8939,10200.0
2005-08-01 14:30:00,32.63,32.67,32.63,32.66,18200.0,20.8939,20.9195,20.8939,20.9131,18200.0
2005-08-01 14:40:00,32.67,32.68,32.63,32.64,15800.0,20.9195,20.9259,20.8939,20.9003,15800.0
2005-08-01 14:50:00,32.64,32.65,32.6,32.63,21000.0,20.9003,20.9067,20.8747,20.8939,21000.0
2005-08-01 15:00:00,32.63,32.63,32.56,32.58,23600.0,20.8939,20.8939,20.849,20.8619,23600.0
2005-08-01 15:10:00,32.58,32.59,32.56,32.58,21800.0,20.8619,20.8683,20.849,20.8619,21800.0
2005-08-01 15:20:00,32.57,32.58,32.55,32.56,42200.0,20.8555,20.8619,20.8426,20.849,42200.0
2005-08-01 15:30:00,32.56,32.58,32.54,32.56,25400.0,20.849,20.8619,20.8362,20.849,25400.0
2005-08-01 15:40:00,32.56,32.56,32.55,32.55,31000.0,20.849,20.849,20.8426,20.8426,31000.0
2005-08-01 15:50:00,32.55,32.55,32.5,32.51,57600.0,20.8426,20.8426,20.8106,20.817,57600.0
2005-08-02 09:30:00,32.67,32.9,32.65,32.9,46600.0,20.9195,21.0668,20.9067,21.0668,46600.0
2005-08-02 09:40:00,32.9,33.06,32.88,32.94,57000.0,21.0668,21.1692,21.054,21.0924,57000.0
2005-08-02 09:50:00,32.94,32.99,32.9,32.95,16600.0,21.0924,21.1244,21.0668,21.0988,16600.0
2005-08-02 10:00:00,32.96,33.02,32.94,32.99,39000.0,21.1052,21.1436,21.0924,21.1244,39000.0
2005-08-02 10:10:00,33.0,33.01,32.91,32.99,25000.0,21.1308,21.1372,21.0732,21.1244,25000.0
2005-08-02 10:20:00,32.97,33.0,32.95,32.97,18600.0,21.1116,21.1308,21.0988,21.1116,18600.0
2005-08-02 10:30:00,32.97,32.99,32.92,32.92,24400.0,21.1116,21.1244,21.0796,21.0796,24400.0
2005-08-02 10:40:00,32.92,32.94,32.88,32.88,33800.0,21.0796,21.0924,21.054,21.054,33800.0
2005-08-02 10:50:00,32.88,32.88,32.85,32.85,22000.0,21.054,21.054,21.0347,21.0347,22000.0
2005-08-02 11:00:00,32.85,32.87,32.82,32.85,19400.0,21.0347,21.0476,21.0155,21.0347,19400.0
2005-08-02 11:10:00,32.84,32.86,32.83,32.86,22200.0,21.0283,21.0411,21.0219,21.0411,22200.0
2005-08-02 11:20:00,32.86,32.9,32.82,32.9,28800.0,21.0411,21.0668,21.0155,21.0668,28800.0
2005-08-02 11:30:00,32.9,32.93,32.89,32.93,13800.0,21.0668,21.086,21.0604,21.086,13800.0
2005-08-02 11:40:00,32.93,32.98,32.92,32.98,20200.0,21.086,21.118,21.0796,21.118,20200.0
2005-08-02 11:50:00,32.96,32.99,32.95,32.95,34200.0,21.1052,21.1244,21.0988,21.0988,34200.0
2005-08-02 12:00:00,32.95,32.98,32.95,32.97,14200.0,21.0988,21.118,21.0988,21.1116,14200.0
2005-08-02 12:10:00,32.98,32.99,32.96,32.99,19400.0,21.118,21.1244,21.1052,21.1244,19400.0
2005-08-02 12:20:00,33.0,33.03,32.98,32.98,19600.0,21.1308,21.15,21.118,21.118,19600.0
2005-08-02 12:30:00,32.98,33.01,32.96,32.97,26600.0,21.118,21.1372,21.1052,21.1116,26600.0
2005-08-02 12:40:00,32.97,32.98,32.93,32.96,16000.0,21.1116,21.118,21.086,21.1052,16000.0
2005-08-02 12:50:00,32.95,32.97,32.93,32.97,18000.0,21.0988,21.1116,21.086,21.1116,18000.0
2005-08-02 13:00:00,32.97,32.97,32.91,32.91,14400.0,21.1116,21.1116,21.0732,21.0732,14400.0
2005-08-02 13:10:00,32.91,32.94,32.9,32.94,14600.0,21.0732,21.0924,21.0668,21.0924,14600.0
2005-08-02 13:20:00,32.94,32.94,32.93,32.93,8400.0,21.0924,21.0924,21.086,21.086,8400.0
2005-08-02 13:30:00,32.93,32.94,32.92,32.93,11200.0,21.086,21.0924,21.0796,21.086,11200.0
2005-08-02 13:40:00,32.94,32.94,32.88,32.89,13600.0,21.0924,21.0924,21.054,21.0604,13600.0
2005-08-02 13:50:00,32.89,32.89,32.87,32.87,29200.0,21.0604,21.0604,21.0476,21.0476,29200.0
2005-08-02 14:00:00,32.87,32.96,32.85,32.94,21000.0,21.0476,21.1052,21.0347,21.0924,21000.0
2005-08-02 14:10:00,32.93,32.99,32.93,32.95,15600.0,21.086,21.1244,21.086,21.0988,15600.0
2005-08-02 14:20:00,32.95,32.97,32.94,32.96,23400.0,21.0988,21.1116,21.0924,21.1052,23400.0
2005-08-02 14:30:00,32.96,32.96,32.9,32.91,36000.0,21.1052,21.1052,21.0668,21.0732,36000.0
2005-08-02 14:40:00,32.93,32.94,32.9,32.93,16400.0,21.086,21.0924,21.0668,21.086,16400.0
2005-08-02 14:50:00,32.93,32.96,32.93,32.94,23200.0,21.086,21.1052,21.086,21.0924,23200.0
2005-08-02 15:00:00,32.95,32.95,32.91,32.92,52800.0,21.0988,21.0988,21.0732,21.0796,52800.0
2005-08-02 15:10:00,32.92,32.92,32.88,32.91,27400.0,21.0796,21.0796,21.054,21.0732,27400.0
2005-08-02 15:20:00,32.91,32.91,32.9,32.9,20000.0,21.0732,21.0732,21.0668,21.0668,20000.0
2005-08-02 15:30:00,32.9,32.93,32.85,32.93,37400.0,21.0668,21.086,21.0347,21.086,37400.0
2005-08-02 15:40:00,32.93,32.98,32.92,32.98,42400.0,21.086,21.118,21.0796,21.118,42400.0
2005-08-02 15:50:00,32.98,32.99,32.88,32.92,53000.0,21.118,21.1244,21.054,21.0796,53000.0
2005-08-03 09:30:00,32.83,32.87,32.75,32.87,31400.0,21.0219,21.0476,20.9707,21.0476,31400.0
2005-08-03 09:40:00,32.87,32.95,32.79,32.82,23600.0,21.0476,21.0988,20.9963,21.0155,23600.0
2005-08-03 09:50:00,32.82,32.9,32.82,32.85,18800.0,21.0155,21.0668,21.0155,21.0347,18800.0
2005-08-03 10:00:00,32.85,32.89,32.84,32.87,19000.0,21.0347,21.0604,21.0283,21.0476,19000.0
2005-08-03 10:10:00,32.87,32.88,32.84,32.88,12600.0,21.0476,21.054,21.0283,21.054,12600.0
2005-08-03 10:20:00,32.88,32.9,32.87,32.88,13800.0,21.054,21.0668,21.0476,21.054,13800.0
2005-08-03 10:30:00,32.88,32.93,32.87,32.93,17800.0,21.054,21.086,21.0476,21.086,17800.0
2005-08-03 10:40:00,32.93,33.0,32.93,32.98,26600.0,21.086,21.1308,21.086,21.118,26600.0
2005-08-03 10:50:00,32.99,33.05,32.99,33.05,25600.0,21.1244,21.1628,21.1244,21.1628,25600.0
2005-08-03 11:00:00,33.05,33.05,32.99,32.99,25200.0,21.1628,21.1628,21.1244,21.1244,25200.0
2005-08-03 11:10:00,32.99,33.02,32.99,32.99,14000.0,21.1244,21.1436,21.1244,21.1244,14000.0
2005-08-03 11:20:00,33.0,33.06,32.99,33.06,17400.0,21.1308,21.1692,21.1244,21.1692,17400.0
2005-08-03 11:30:00,33.06,33.07,33.03,33.04,12400.0,21.1692,21.1756,21.15,21.1564,12400.0
2005-08-03 11:40:00,33.04,33.1,33.04,33.08,25200.0,21.1564,21.1948,21.1564,21.182,25200.0
2005-08-03 11:50:00,33.08,33.1,33.08,33.1,16200.0,21.182,21.1948,21.182,21.1948,16200.0
2005-08-03 12:00:00,33.1,33.1,33.08,33.1,12200.0,21.1948,21.1948,21.182,21.1948,12200.0
2005-08-03 12:10:00,33.1,33.1,33.09,33.1,22400.0,21.1948,21.1948,21.1884,21.1948,22400.0
2005-08-03 12:20:00,33.1,33.2,33.1,33.16,36000.0,21.1948,21.2589,21.1948,21.2332,36000.0
2005-08-03 12:30:00,33.17,33.18,33.12,33.13,12600.0,21.2396,21.2461,21.2076,21.214,12600.0
2005-08-03 12:40:00,33.13,33.17,33.11,33.15,48000.0,21.214,21.2396,21.2012,21.2268,48000.0
2005-08-03 12:50:00,33.15,33.18,33.15,33.16,13000.0,21.2268,21.2461,21.2268,21.2332,13000.0
2005-08-03 13:00:00,33.16,33.17,33.16,33.16,11200.0,21.2332,21.2396,21.2332,21.2332,11200.0
2005-08-03 13:10:00,33.16,33.17,33.15,33.16,10800.0,21.2332,21.2396,21.2268,21.2332,10800.0
2005-08-03 13:20:00,33.16,33.21,33.15,33.21,24600.0,21.2332,21.2653,21.2268,21.2653,24600.0
2005-08-03 13:30:00,33.21,33.21,33.17,33.17,15800.0,21.2653,21.2653,21.2396,21.2396,15800.0
2005-08-03 13:40:00,33.15,33.2,33.13,33.17,12200.0,21.2268,21.2589,21.214,21.2396,12200.0
2005-08-03 13:50:00,33.17,33.22,33.17,33.18,16000.0,21.2396,21.2717,21.2396,21.2461,16000.0
2005-08-03 14:00:00,33.19,33.21,33.18,33.18,19000.0,21.2525,21.2653,21.2461,21.2461,19000.0
2005-08-03 14:10:00,33.18,33.25,33.18,33.25,26600.0,21.2461,21.2909,21.2461,21.2909,26600.0
2005-08-03 14:20:00,33.25,33.26,33.18,33.19,21200.0,21.2909,21.2973,21.2461,21.2525,21200.0
2005-08-03 14:30:00,33.19,33.19,33.13,33.13,24400.0,21.2525,21.2525,21.214,21.214,24400.0
2005-08-03 14:40:00,33.13,33.13,33.09,33.1,15200.0,21.214,21.214,21.1884,21.1948,15200.0
2005-08-03 14:50:00,33.1,33.15,33.1,33.15,20400.0,21.1948,21.2268,21.1948,21.2268,20400.0
2005-08-03 15:00:00,33.15,33.15,33.13,33.15,19200.0,21.2268,21.2268,21.214,21.2268,19200.0
2005-08-03 15:10:00,33.15,33.17,33.15,33.17,20600.0,21.2268,21.2396,21.2268,21.2396,20600.0
2005-08-03 15:20:00,33.18,33.2,33.16,33.17,36600.0,21.2461,21.2589,21.2332,21.2396,36600.0
2005-08-03 15:30:00,33.17,33.17,33.13,33.14,22800.0,21.2396,21.2396,21.214,21.2204,22800.0
2005-08-03 15:40:00,33.14,33.19,33.14,33.19,38600.0,21.2204,21.2525,21.2204,21.2525,38600.0
2005-08-03 15:50:00,33.2,33.22,33.17,33.18,49800.0,21.2589,21.2717,21.2396,21.2461,49800.0
2005-08-04 09:30:00,33.2,33.23,33.1,33.13,56400.0,21.2589,21.2781,21.1948,21.214,56400.0
2005-08-04 09:40:00,33.16,33.16,33.0,33.01,19000.0,21.2332,21.2332,21.1308,21.1372,19000.0
2005-08-04 09:50:00,33.01,33.05,32.98,32.98,29200.0,21.1372,21.1628,21.118,21.118,29200.0
2005-08-04 10:00:00,32.96,32.98,32.91,32.93,22600.0,21.1052,21.118,21.0732,21.086,22600.0
2005-08-04 10:10:00,32.94,32.99,32.92,32.99,17800.0,21.0924,21.1244,21.0796,21.1244,17800.0
2005-08-04 10:20:00,33.0,33.01,32.94,32.94,9800.0,21.1308,21.1372,21.0924,21.0924,9800.0
2005-08-04 10:30:00,32.95,32.97,32.91,32.96,14800.0,21.0988,21.1116,21.0732,21.1052,14800.0
2005-08-04 10:40:00,32.96,33.0,32.96,32.96,8200.0,21.1052,21.1308,21.1052,21.1052,8200.0
2005-08-04 10:50:00,32.96,32.99,32.93,32.97,11200.0,21.1052,21.1244,21.086,21.1116,11200.0
2005-08-04 11:00:00,32.97,32.99,32.95,32.96,11600.0,21.1116,21.1244,21.0988,21.1052,11600.0
2005-08-04 11:10:00,32.96,32.98,32.88,32.96,13200.0,21.1052,21.118,21.054,21.1052,13200.0
2005-08-04 11:20:00,32.94,32.95,32.89,32.9,5000.0,21.0924,21.0988,21.0604,21.0668,5000.0
2005-08-04 11:30:00,32.89,32.89,32.83,32.83,12000.0,21.0604,21.0604,21.0219,21.0219,12000.0
2005-08-04 11:40:00,32.84,32.84,32.79,32.79,25000.0,21.0283,21.0283,20.9963,20.9963,25000.0
2005-08-04 11:50:00,32.79,32.82,32.77,32.77,21000.0,20.9963,21.0155,20.9835,20.9835,21000.0
2005-08-04 12:00:00,32.76,32.77,32.7,32.7,25200.0,20.9771,20.9835,20.9387,20.9387,25200.0
2005-08-04 12:10:00,32.7,32.71,32.66,32.71,34600.0,20.9387,20.9451,20.9131,20.9451,34600.0
2005-08-04 12:20:00,32.71,32.71,32.62,32.62,32800.0,20.9451,20.9451,20.8875,20.8875,32800.0
2005-08-04 12:30:00,32.62,32.63,32.57,32.62,41800.0,20.8875,20.8939,20.8555,20.8875,41800.0
2005-08-04 12:40:00,32.62,32.63,32.58,32.59,23400.0,20.8875,20.8939,20.8619,20.8683,23400.0
2005-08-04 12:50:00,32.6,32.65,32.58,32.6,32600.0,20.8747,20.9067,20.8619,20.8747,32600.0
2005-08-04 13:00:00,32.6,32.6,32.58,32.59,27600.0,20.8747,20.8747,20.8619,20.8683,27600.0
2005-08-04 13:10:00,32.59,32.59,32.57,32.57,21800.0,20.8683,20.8683,20.8555,20.8555,21800.0
2005-08-04 13:20:00,32.57,32.6,32.55,32.6,22600.0,20.8555,20.8747,20.8426,20.8747,22600.0
2005-08-04 13:30:00,32.6,32.6,32.53,32.55,16000.0,20.8747,20.8747,20.8298,20.8426,16000.0
2005-08-04 13:40:00,32.56,32.63,32.56,32.63,19000.0,20.849,20.8939,20.849,20.8939,19000.0
2005-08-04 13:50:00,32.63,32.65,32.6,32.65,32600.0,20.8939,20.9067,20.8747,20.9067,32600.0
2005-08-04 14:00:00,32.65,32.7,32.65,32.68,34400.0,20.9067,20.9387,20.9067,20.9259,34400.0
2005-08-04 14:10:00,32.68,32.69,32.63,32.63,18600.0,20.9259,20.9323,20.8939,20.8939,18600.0
2005-08-04 14:20:00,32.63,32.63,32.6,32.62,29200.0,20.8939,20.8939,20.8747,20.8875,29200.0
2005-08-04 14:30:00,32.62,32.62,32.59,32.6,16200.0,20.8875,20.8875,20.8683,20.8747,16200.0
2005-08-04 14:40:00,32.6,32.63,32.59,32.59,27200.0,20.8747,20.8939,20.8683,20.8683,27200.0
2005-08-04 14:50:00,32.58,32.58,32.55,32.57,28600.0,20.8619,20.8619,20.8426,20.8555,28600.0
2005-08-04 15:00:00,32.57,32.62,32.53,32.62,37800.0,20.8555,20.8875,20.8298,20.8875,37800.0
2005-08-04 15:10:00,32.6,32.64,32.58,32.59,25200.0,20.8747,20.9003,20.8619,20.8683,25200.0
2005-08-04 15:20:00,32.59,32.6,32.58,32.59,23800.0,20.8683,20.8747,20.8619,20.8683,23800.0
2005-08-04 15:30:00,32.59,32.6,32.58,32.59,47800.0,20.8683,20.8747,20.8619,20.8683,47800.0
2005-08-04 15:40:00,32.59,32.59,32.52,32.52,35000.0,20.8683,20.8683,20.8234,20.8234,35000.0
2005-08-04 15:50:00,32.52,32.55,32.51,32.54,64600.0,20.8234,20.8426,20.817,20.8362,64600.0
2005-08-05 09:30:00,32.55,32.59,32.43,32.44,51400.0,20.8426,20.8683,20.7658,20.7722,51400.0
2005-08-05 09:40:00,32.43,32.53,32.38,32.45,34600.0,20.7658,20.8298,20.7338,20.7786,34600.0
2005-08-05 09:50:00,32.45,32.5,32.4,32.45,36200.0,20.7786,20.8106,20.7466,20.7786,36200.0
2005-08-05 10:00:00,32.45,32.51,32.41,32.46,28400.0,20.7786,20.817,20.753,20.785,28400.0
2005-08-05 10:10:00,32.46,32.58,32.46,32.49,37000.0,20.785,20.8619,20.785,20.8042,37000.0
2005-08-05 10:20:00,32.48,32.48,32.32,32.38,55400.0,20.7978,20.7978,20.6954,20.7338,55400.0
2005-08-05 10:30:00,32.37,32.37,32.32,32.34,25600.0,20.7274,20.7274,20.6954,20.7082,25600.0
2005-08-05 10:40:00,32.34,32.35,32.3,32.34,28000.0,20.7082,20.7146,20.6826,20.7082,28000.0
2005-08-05 10:50:00,32.34,32.37,32.33,32.33,23200.0,20.7082,20.7274,20.7018,20.7018,23200.0
2005-08-05 11:00:00,32.33,32.4,32.33,32.4,24600.0,20.7018,20.7466,20.7018,20.7466,24600.0
2005-08-05 11:10:00,32.4,32.4,32.33,32.33,30000.0,20.7466,20.7466,20.7018,20.7018,30000.0
2005-08-05 11:20:00,32.33,32.36,32.3,32.3,29200.0,20.7018,20.721,20.6826,20.6826,29200.0
2005-08-05 11:30:00,32.29,32.3,32.25,32.26,36000.0,20.6762,20.6826,20.6505,20.657,36000.0
2005-08-05 11:40:00,32.27,32.3,32.26,32.29,32800.0,20.6634,20.6826,20.657,20.6762,32800.0
2005-08-05 11:50:00,32.29,32.3,32.23,32.25,59000.0,20.6762,20.6826,20.6377,20.6505,59000.0
2005-08-05 12:00:00,32.24,32.32,32.23,32.3,20200.0,20.6441,20.6954,20.6377,20.6826,20200.0
2005-08-05 12:10:00,32.31,32.33,32.27,32.3,24000.0,20.689,20.7018,20.6634,20.6826,24000.0
2005-08-05 12:20:00,32.31,32.35,32.3,32.34,23400.0,20.689,20.7146,20.6826,20.7082,23400.0
2005-08-05 12:30:00,32.34,32.35,32.31,32.31,29200.0,20.7082,20.7146,20.689,20.689,29200.0
2005-08-05 12:40:00,32.31,32.33,32.28,32.33,27000.0,20.689,20.7018,20.6698,20.7018,27000.0
2005-08-05 12:50:00,32.33,32.34,32.33,32.33,21000.0,20.7018,20.7082,20.7018,20.7018,21000.0
2005-08-05 13:00:00,32.32,32.32,32.29,32.29,32200.0,20.6954,20.6954,20.6762,20.6762,32200.0
2005-08-05 13:10:00,32.29,32.34,32.29,32.3,29800.0,20.6762,20.7082,20.6762,20.6826,29800.0
2005-08-05 13:20:00,32.3,32.35,32.3,32.35,54600.0,20.6826,20.7146,20.6826,20.7146,54600.0
2005-08-05 13:30:00,32.35,32.38,32.35,32.37,45400.0,20.7146,20.7338,20.7146,20.7274,45400.0
2005-08-05 13:40:00,32.36,32.36,32.31,32.32,30800.0,20.721,20.721,20.689,20.6954,30800.0
2005-08-05 13:50:00,32.32,32.33,32.31,32.31,20200.0,20.6954,20.7018,20.689,20.689,20200.0
2005-08-05 14:00:00,32.31,32.31,32.27,32.27,33400.0,20.689,20.689,20.6634,20.6634,33400.0
2005-08-05 14:10:00,32.27,32.27,32.25,32.26,32600.0,20.6634,20.6634,20.6505,20.657,32600.0
2005-08-05 14:20:00,32.26,32.29,32.25,32.28,39400.0,20.657,20.6762,20.6505,20.6698,39400.0
2005-08-05 14:30:00,32.27,32.37,32.27,32.34,32800.0,20.6634,20.7274,20.6634,20.7082,32800.0
2005-08-05 14:40:00,32.34,32.35,32.3,32.3,34000.0,20.7082,20.7146,20.6826,20.6826,34000.0
2005-08-05 14:50:00,32.3,32.31,32.27,32.27,15400.0,20.6826,20.689,20.6634,20.6634,15400.0
2005-08-05 15:00:00,32.27,32.32,32.27,32.31,21400.0,20.6634,20.6954,20.6634,20.689,21400.0
2005-08-05 15:10:00,32.31,32.33,32.31,32.32,25200.0,20.689,20.7018,20.689,20.6954,25200.0
2005-08-05 15:20:00,32.32,32.35,32.32,32.35,23800.0,20.6954,20.7146,20.6954,20.7146,23800.0
2005-08-05 15:30:00,32.35,32.4,32.35,32.39,22000.0,20.7146,20.7466,20.7146,20.7402,22000.0
2005-08-05 15:40:00,32.39,32.4,32.32,32.32,27400.0,20.7402,20.7466,20.6954,20.6954,27400.0
2005-08-05 15:50:00,32.32,32.34,32.31,32.34,32600.0,20.6954,20.7082,20.689,20.7082,32600.0
2005-08-08 09:30:00,32.24,32.47,32.23,32.47,47000.0,20.7948,20.9431,20.7883,20.9431,47000.0
2005-08-08 09:40:00,32.44,32.47,32.36,32.42,22800.0,20.9238,20.9431,20.8722,20.9109,22800.0
2005-08-08 09:50:00,32.41,32.45,32.35,32.35,28400.0,20.9044,20.9302,20.8657,20.8657,28400.0
2005-08-08 10:00:00,32.33,32.36,32.27,32.27,45200.0,20.8528,20.8722,20.8141,20.8141,45200.0
2005-08-08 10:10:00,32.27,32.29,32.2,32.21,33800.0,20.8141,20.827,20.769,20.7754,33800.0
2005-08-08 10:20:00,32.22,32.31,32.22,32.3,23800.0,20.7819,20.8399,20.7819,20.8335,23800.0
2005-08-08 10:30:00,32.29,32.29,32.18,32.18,18200.0,20.827,20.827,20.7561,20.7561,18200.0
2005-08-08 10:40:00,32.19,32.2,32.18,32.18,10600.0,20.7625,20.769,20.7561,20.7561,10600.0
2005-08-08 10:50:00,32.18,32.18,32.14,32.15,14400.0,20.7561,20.7561,20.7303,20.7367,14400.0
2005-08-08 11:00:00,32.15,32.18,32.12,32.16,26800.0,20.7367,20.7561,20.7174,20.7432,26800.0
2005-08-08 11:10:00,32.17,32.23,32.17,32.22,16000.0,20.7496,20.7883,20.7496,20.7819,16000.0
2005-08-08 11:20:00,32.22,32.24,32.2,32.23,14400.0,20.7819,20.7948,20.769,20.7883,14400.0
2005-08-08 11:30:00,32.21,32.22,32.18,32.22,9600.0,20.7754,20.7819,20.7561,20.7819,9600.0
2005-08-08 11:40:00,32.22,32.22,32.16,32.19,19000.0,20.7819,20.7819,20.7432,20.7625,19000.0
2005-08-08 11:50:00,32.19,32.23,32.15,32.22,21000.0,20.7625,20.7883,20.7367,20.7819,21000.0
2005-08-08 12:00:00,32.22,32.24,32.21,32.22,11600.0,20.7819,20.7948,20.7754,20.7819,11600.0
2005-08-08 12:10:00,32.22,32.25,32.22,32.23,11400.0,20.7819,20.8012,20.7819,20.7883,11400.0
2005-08-08 12:20:00,32.24,32.24,32.18,32.21,9000.0,20.7948,20.7948,20.7561,20.7754,9000.0
2005-08-08 12:30:00,32.22,32.22,32.17,32.19,21400.0,20.7819,20.7819,20.7496,20.7625,21400.0
2005-08-08 12:40:00,32.19,32.2,32.15,32.2,13400.0,20.7625,20.769,20.7367,20.769,13400.0
2005-08-08 12:50:00,32.2,32.25,32.19,32.25,8600.0,20.769,20.8012,20.7625,20.8012,8600.0
2005-08-08 13:00:00,32.24,32.24,32.2,32.2,22200.0,20.7948,20.7948,20.769,20.769,22200.0
2005-08-08 13:10:00,32.2,32.2,32.17,32.2,38800.0,20.769,20.769,20.7496,20.769,38800.0
2005-08-08 13:20:00,32.23,32.23,32.18,32.21,13200.0,20.7883,20.7883,20.7561,20.7754,13200.0
2005-08-08 13:30:00,32.21,32.22,32.18,32.2,5000.0,20.7754,20.7819,20.7561,20.769,5000.0
2005-08-08 13:40:00,32.2,32.23,32.2,32.23,5800.0,20.769,20.7883,20.769,20.7883,5800.0
2005-08-08 13:50:00,32.2,32.24,32.18,32.23,16000.0,20.769,20.7948,20.7561,20.7883,16000.0
2005-08-08 14:00:00,32.24,32.24,32.18,32.2,11600.0,20.7948,20.7948,20.7561,20.769,11600.0
2005-08-08 14:10:00,32.2,32.2,32.17,32.17,17400.0,20.769,20.769,20.7496,20.7496,17400.0
2005-08-08 14:20:00,32.18,32.19,32.16,32.17,18200.0,20.7561,20.7625,20.7432,20.7496,18200.0
2005-08-08 14:30:00,32.18,32.19,32.16,32.18,21000.0,20.7561,20.7625,20.7432,20.7561,21000.0
2005-08-08 14:40:00,32.17,32.18,32.16,32.17,10000.0,20.7496,20.7561,20.7432,20.7496,10000.0
2005-08-08 14:50:00,32.16,32.22,32.16,32.18,11400.0,20.7432,20.7819,20.7432,20.7561,11400.0
2005-08-08 15:00:00,32.18,32.21,32.17,32.2,11200.0,20.7561,20.7754,20.7496,20.769,11200.0
2005-08-08 15:10:00,32.2,32.24,32.19,32.23,31400.0,20.769,20.7948,20.7625,20.7883,31400.0
2005-08-08 15:20:00,32.23,32.24,32.18,32.22,16400.0,20.7883,20.7948,20.7561,20.7819,16400.0
2005-08-08 15:30:00,32.22,32.24,32.21,32.21,16000.0,20.7819,20.7948,20.7754,20.7754,16000.0
2005-08-08 15:40:00,32.22,32.23,32.17,32.18,18400.0,20.7819,20.7883,20.7496,20.7561,18400.0
2005-08-08 15:50:00,32.19,32.2,32.18,32.2,21000.0,20.7625,20.769,20.7561,20.769,21000.0
2005-08-09 09:30:00,32.33,32.33,32.3,32.31,26600.0,20.8528,20.8528,20.8335,20.8399,26600.0
2005-08-09 09:40:00,32.35,32.35,32.32,32.35,11800.0,20.8657,20.8657,20.8464,20.8657,11800.0
2005-08-09 09:50:00,32.35,32.37,32.33,32.37,11800.0,20.8657,20.8786,20.8528,20.8786,11800.0
2005-08-09 10:00:00,32.37,32.38,32.34,32.34,17400.0,20.8786,20.8851,20.8593,20.8593,17400.0
2005-08-09 10:10:00,32.31,32.32,32.31,32.31,4000.0,20.8399,20.8464,20.8399,20.8399,4000.0
2005-08-09 10:20:00,32.32,32.38,32.32,32.38,17600.0,20.8464,20.8851,20.8464,20.8851,17600.0
2005-08-09 10:30:00,32.38,32.4,32.35,32.37,20200.0,20.8851,20.898,20.8657,20.8786,20200.0
2005-08-09 10:40:00,32.37,32.38,32.35,32.37,22400.0,20.8786,20.8851,20.8657,20.8786,22400.0
2005-08-09 10:50:00,32.37,32.38,32.35,32.38,13200.0,20.8786,20.8851,20.8657,20.8851,13200.0
2005-08-09 11:00:00,32.38,32.38,32.36,32.38,17400.0,20.8851,20.8851,20.8722,20.8851,17400.0
2005-08-09 11:10:00,32.38,32.38,32.38,32.38,10800.0,20.8851,20.8851,20.8851,20.8851,10800.0
2005-08-09 11:20:00,32.38,32.38,32.37,32.38,15200.0,20.8851,20.8851,20.8786,20.8851,15200.0
2005-08-09 11:30:00,32.38,32.4,32.38,32.38,15400.0,20.8851,20.898,20.8851,20.8851,15400.0
2005-08-09 11:40:00,32.38,32.44,32.38,32.42,41200.0,20.8851,20.9238,20.8851,20.9109,41200.0
2005-08-09 11:50:00,32.42,32.43,32.41,32.41,19200.0,20.9109,20.9173,20.9044,20.9044,19200.0
2005-08-09 12:00:00,32.4,32.4,32.4,32.4,9800.0,20.898,20.898,20.898,20.898,9800.0
2005-08-09 12:10:00,32.39,32.39,32.38,32.38,13600.0,20.8915,20.8915,20.8851,20.8851,13600.0
2005-08-09 12:20:00,32.37,32.38,32.37,32.38,6200.0,20.8786,20.8851,20.8786,20.8851,6200.0
2005-08-09 12:30:00,32.38,32.38,32.36,32.37,14400.0,20.8851,20.8851,20.8722,20.8786,14400.0
2005-08-09 12:40:00,32.38,32.38,32.37,32.37,6400.0,20.8851,20.8851,20.8786,20.8786,6400.0
2005-08-09 12:50:00,32.37,32.38,32.37,32.37,12200.0,20.8786,20.8851,20.8786,20.8786,12200.0
2005-08-09 13:00:00,32.37,32.38,32.35,32.38,15600.0,20.8786,20.8851,20.8657,20.8851,15600.0
2005-08-09 13:10:00,32.38,32.38,32.34,32.34,11200.0,20.8851,20.8851,20.8593,20.8593,11200.0
2005-08-09 13:20:00,32.34,32.38,32.34,32.35,14000.0,20.8593,20.8851,20.8593,20.8657,14000.0
2005-08-09 13:30:00,32.35,32.36,32.35,32.35,11000.0,20.8657,20.8722,20.8657,20.8657,11000.0
2005-08-09 13:40:00,32.35,32.38,32.35,32.36,57000.0,20.8657,20.8851,20.8657,20.8722,57000.0
2005-08-09 13:50:00,32.37,32.37,32.35,32.36,13600.0,20.8786,20.8786,20.8657,20.8722,13600.0
2005-08-09 14:00:00,32.36,32.36,32.35,32.35,4200.0,20.8722,20.8722,20.8657,20.8657,4200.0
2005-08-09 14:10:00,32.35,32.38,32.35,32.35,32600.0,20.8657,20.8851,20.8657,20.8657,32600.0
2005-08-09 14:20:00,32.38,32.38,32.32,32.35,21400.0,20.8851,20.8851,20.8464,20.8657,21400.0
2005-08-09 14:30:00,32.37,32.37,32.35,32.35,20600.0,20.8786,20.8786,20.8657,20.8657,20600.0
2005-08-09 14:40:00,32.35,32.37,32.34,32.34,41200.0,20.8657,20.8786,20.8593,20.8593,41200.0
2005-08-09 14:50:00,32.34,32.35,32.33,32.34,25200.0,20.8593,20.8657,20.8528,20.8593,25200.0
2005-08-09 15:00:00,32.33,32.33,32.32,32.32,17000.0,20.8528,20.8528,20.8464,20.8464,17000.0
2005-08-09 15:10:00,32.32,32.33,32.27,32.28,24600.0,20.8464,20.8528,20.8141,20.8206,24600.0
2005-08-09 15:20:00,32.27,32.29,32.25,32.25,18000.0,20.8141,20.827,20.8012,20.8012,18000.0
2005-08-09 15:30:00,32.24,32.29,32.23,32.29,28600.0,20.7948,20.827,20.7883,20.827,28600.0
2005-08-09 15:40:00,32.29,32.34,32.29,32.33,43200.0,20.827,20.8593,20.827,20.8528,43200.0
2005-08-09 15:50:00,32.34,32.35,32.34,32.35,49600.0,20.8593,20.8657,20.8593,20.8657,49600.0
2005-08-10 09:30:00,32.43,32.57,32.43,32.5,62400.0,20.9173,21.0076,20.9173,20.9625,62400.0
2005-08-10 09:40:00,32.5,32.51,32.38,32.44,29600.0,20.9625,20.9689,20.8851,20.9238,29600.0
2005-08-10 09:50:00,32.46,32.49,32.42,32.49,36600.0,20.9367,20.956,20.9109,20.956,36600.0
2005-08-10 10:00:00,32.49,32.49,32.46,32.48,29200.0,20.956,20.956,20.9367,20.9496,29200.0
2005-08-10 10:10:00,32.48,32.51,32.48,32.49,37600.0,20.9496,20.9689,20.9496,20.956,37600.0
2005-08-10 10:20:00,32.48,32.49,32.45,32.45,18000.0,20.9496,20.956,20.9302,20.9302,18000.0
2005-08-10 10:30:00,32.46,32.49,32.45,32.45,48800.0,20.9367,20.956,20.9302,20.9302,48800.0
2005-08-10 10:40:00,32.47,32.5,32.45,32.5,49000.0,20.9431,20.9625,20.9302,20.9625,49000.0
2005-08-10 10:50:00,32.5,32.55,32.5,32.51,36200.0,20.9625,20.9947,20.9625,20.9689,36200.0
2005-08-10 11:00:00,32.51,32.52,32.49,32.52,24200.0,20.9689,20.9754,20.956,20.9754,24200.0
2005-08-10 11:10:00,32.52,32.52,32.52,32.52,37000.0,20.9754,20.9754,20.9754,20.9754,37000.0
2005-08-10 11:20:00,32.52,32.52,32.51,32.52,31200.0,20.9754,20.9754,20.9689,20.9754,31200.0
2005-08-10 11:30:00,32.52,32.52,32.51,32.52,28000.0,20.9754,20.9754,20.9689,20.9754,28000.0
2005-08-10 11:40:00,32.52,32.52,32.48,32.49,37400.0,20.9754,20.9754,20.9496,20.956,37400.0
2005-08-10 11:50:00,32.49,32.5,32.47,32.49,25600.0,20.956,20.9625,20.9431,20.956,25600.0
2005-08-10 12:00:00,32.49,32.49,32.46,32.47,9200.0,20.956,20.956,20.9367,20.9431,9200.0
2005-08-10 12:10:00,32.46,32.46,32.44,32.46,14000.0,20.9367,20.9367,20.9238,20.9367,14000.0
2005-08-10 12:20:00,32.46,32.49,32.46,32.49,11400.0,20.9367,20.956,20.9367,20.956,11400.0
2005-08-10 12:30:00,32.49,32.5,32.48,32.49,65000.0,20.956,20.9625,20.9496,20.956,65000.0
2005-08-10 12:40:00,32.49,32.51,32.47,32.51,45400.0,20.956,20.9689,20.9431,20.9689,45400.0
2005-08-10 12:50:00,32.51,32.52,32.49,32.5,27600.0,20.9689,20.9754,20.956,20.9625,27600.0
2005-08-10 13:00:00,32.5,32.57,32.5,32.57,26000.0,20.9625,21.0076,20.9625,21.0076,26000.0
2005-08-10 13:10:00,32.57,32.57,32.54,32.57,35000.0,21.0076,21.0076,20.9883,21.0076,35000.0
2005-08-10 13:20:00,32.57,32.57,32.49,32.56,14400.0,21.0076,21.0076,20.956,21.0012,14400.0
2005-08-10 13:30:00,32.56,32.56,32.52,32.53,59400.0,21.0012,21.0012,20.9754,20.9818,59400.0
2005-08-10 13:40:00,32.52,32.52,32.5,32.52,15600.0,20.9754,20.9754,20.9625,20.9754,15600.0
2005-08-10 13:50:00,32.52,32.54,32.5,32.51,66600.0,20.9754,20.9883,20.9625,20.9689,66600.0
2005-08-10 14:00:00,32.5,32.51,32.48,32.48,67000.0,20.9625,20.9689,20.9496,20.9496,67000.0
2005-08-10 14:10:00,32.48,32.49,32.47,32.49,41200.0,20.9496,20.956,20.9431,20.956,41200.0
2005-08-10 14:20:00,32.49,32.52,32.49,32.51,75200.0,20.956,20.9754,20.956,20.9689,75200.0
2005-08-10 14:30:00,32.51,32.51,32.44,32.46,23800.0,20.9689,20.9689,20.9238,20.9367,23800.0
2005-08-10 14:40:00,32.46,32.47,32.43,32.43,24800.0,20.9367,20.9431,20.9173,20.9173,24800.0
2005-08-10 14:50:00,32.42,32.43,32.39,32.42,19000.0,20.9109,20.9173,20.8915,20.9109,19000.0
2005-08-10 15:00:00,32.41,32.41,32.32,32.32,33200.0,20.9044,20.9044,20.8464,20.8464,33200.0
2005-08-10 15:10:00,32.31,32.32,32.22,32.25,27600.0,20.8399,20.8464,20.7819,20.8012,27600.0
2005-08-10 15:20:00,32.24,32.24,32.16,32.21,42200.0,20.7948,20.7948,20.7432,20.7754,42200.0
2005-08-10 15:30:00,32.21,32.25,32.19,32.22,22000.0,20.7754,20.8012,20.7625,20.7819,22000.0
2005-08-10 15:40:00,32.21,32.26,32.2,32.25,43000.0,20.7754,20.8077,20.769,20.8012,43000.0
2005-08-10 15:50:00,32.25,32.28,32.24,32.28,52200.0,20.8012,20.8206,20.7948,20.8206,52200.0
2005-08-11 09:30:00,32.35,32.48,32.33,32.38,81600.0,20.8657,20.9496,20.8528,20.8851,81600.0
2005-08-11 09:40:00,32.38,32.55,32.38,32.55,30600.0,20.8851,20.9947,20.8851,20.9947,30600.0
2005-08-11 09:50:00,32.52,32.67,32.52,32.67,74600.0,20.9754,21.0721,20.9754,21.0721,74600.0
2005-08-11 10:00:00,32.67,32.71,32.62,32.7,47800.0,21.0721,21.0979,21.0399,21.0915,47800.0
2005-08-11 10:10:00,32.7,32.8,32.7,32.79,42800.0,21.0915,21.156,21.0915,21.1495,42800.0
2005-08-11 10:20:00,32.78,32.83,32.74,32.82,24800.0,21.1431,21.1753,21.1173,21.1689,24800.0
2005-08-11 10:30:00,32.82,32.82,32.74,32.74,31600.0,21.1689,21.1689,21.1173,21.1173,31600.0
2005-08-11 10:40:00,32.74,32.74,32.71,32.74,21800.0,21.1173,21.1173,21.0979,21.1173,21800.0
2005-08-11 10:50:00,32.74,32.77,32.72,32.73,22400.0,21.1173,21.1366,21.1044,21.1108,22400.0
2005-08-11 11:00:00,32.75,32.76,32.68,32.73,18600.0,21.1237,21.1302,21.0786,21.1108,18600.0
2005-08-11 11:10:00,32.73,32.73,32.67,32.68,28600.0,21.1108,21.1108,21.0721,21.0786,28600.0
2005-08-11 11:20:00,32.68,32.7,32.64,32.66,19800.0,21.0786,21.0915,21.0528,21.0657,19800.0
2005-08-11 11:30:00,32.66,32.66,32.6,32.62,14800.0,21.0657,21.0657,21.027,21.0399,14800.0
2005-08-11 11:40:00,32.62,32.69,32.62,32.65,14800.0,21.0399,21.085,21.0399,21.0592,14800.0
2005-08-11 11:50:00,32.66,32.69,32.63,32.63,9800.0,21.0657,21.085,21.0463,21.0463,9800.0
2005-08-11 12:00:00,32.63,32.63,32.6,32.62,11400.0,21.0463,21.0463,21.027,21.0399,11400.0
2005-08-11 12:10:00,32.62,32.63,32.54,32.54,12200.0,21.0399,21.0463,20.9883,20.9883,12200.0
2005-08-11 12:20:00,32.54,32.55,32.5,32.51,8200.0,20.9883,20.9947,20.9625,20.9689,8200.0
2005-08-11 12:30:00,32.51,32.52,32.5,32.51,9800.0,20.9689,20.9754,20.9625,20.9689,9800.0
2005-08-11 12:40:00,32.52,32.54,32.51,32.52,13400.0,20.9754,20.9883,20.9689,20.9754,13400.0
2005-08-11 12:50:00,32.52,32.58,32.5,32.52,18200.0,20.9754,21.0141,20.9625,20.9754,18200.0
2005-08-11 13:00:00,32.52,32.6,32.52,32.6,12600.0,20.9754,21.027,20.9754,21.027,12600.0
2005-08-11 13:10:00,32.61,32.61,32.57,32.59,26200.0,21.0334,21.0334,21.0076,21.0205,26200.0
2005-08-11 13:20:00,32.6,32.66,32.6,32.64,21400.0,21.027,21.0657,21.027,21.0528,21400.0
2005-08-11 13:30:00,32.65,32.65,32.62,32.63,16800.0,21.0592,21.0592,21.0399,21.0463,16800.0
2005-08-11 13:40:00,32.63,32.63,32.6,32.61,20600.0,21.0463,21.0463,21.027,21.0334,20600.0
2005-08-11 13:50:00,32.6,32.63,32.59,32.61,36000.0,21.027,21.0463,21.0205,21.0334,36000.0
2005-08-11 14:00:00,32.61,32.62,32.6,32.62,28800.0,21.0334,21.0399,21.027,21.0399,28800.0
2005-08-11 14:10:00,32.61,32.61,32.54,32.56,52600.0,21.0334,21.0334,20.9883,21.0012,52600.0
2005-08-11 14:20:00,32.56,32.59,32.53,32.59,64600.0,21.0012,21.0205,20.9818,21.0205,64600.0
2005-08-11 14:30:00,32.59,32.63,32.59,32.62,38800.0,21.0205,21.0463,21.0205,21.0399,38800.0
2005-08-11 14:40:00,32.6,32.67,32.6,32.65,25600.0,21.027,21.0721,21.027,21.0592,25600.0
2005-08-11 14:50:00,32.65,32.67,32.63,32.67,19400.0,21.0592,21.0721,21.0463,21.0721,19400.0
2005-08-11 15:00:00,32.67,32.68,32.62,32.63,86800.0,21.0721,21.0786,21.0399,21.0463,86800.0
2005-08-11 15:10:00,32.63,32.72,32.6,32.72,26400.0,21.0463,21.1044,21.027,21.1044,26400.0
2005-08-11 15:20:00,32.73,32.73,32.64,32.69,28400.0,21.1108,21.1108,21.0528,21.085,28400.0
2005-08-11 15:30:00,32.68,32.79,32.67,32.77,49200.0,21.0786,21.1495,21.0721,21.1366,49200.0
2005-08-11 15:40:00,32.77,32.77,32.68,32.74,55400.0,21.1366,21.1366,21.0786,21.1173,55400.0
2005-08-11 15:50:00,32.74,32.79,32.74,32.79,63400.0,21.1173,21.1495,21.1173,21.1495,63400.0
2005-08-12 09:30:00,32.7,32.71,32.62,32.71,58000.0,21.0915,21.0979,21.0399,21.0979,58000.0
2005-08-12 09:40:00,32.7,32.75,32.62,32.62,34000.0,21.0915,21.1237,21.0399,21.0399,34000.0
2005-08-12 09:50:00,32.62,32.62,32.53,32.58,39200.0,21.0399,21.0399,20.9818,21.0141,39200.0
2005-08-12 10:00:00,32.58,32.6,32.51,32.56,25400.0,21.0141,21.027,20.9689,21.0012,25400.0
2005-08-12 10:10:00,32.56,32.58,32.17,32.51,44800.0,21.0012,21.0141,20.7496,20.9689,44800.0
2005-08-12 10:20:00,32.51,32.51,32.4,32.45,40400.0,20.9689,20.9689,20.898,20.9302,40400.0
2005-08-12 10:30:00,32.45,32.51,32.42,32.51,27200.0,20.9302,20.9689,20.9109,20.9689,27200.0
2005-08-12 10:40:00,32.51,32.55,32.51,32.53,36600.0,20.9689,20.9947,20.9689,20.9818,36600.0
2005-08-12 10:50:00,32.52,32.52,32.48,32.49,35000.0,20.9754,20.9754,20.9496,20.956,35000.0
2005-08-12 11:00:00,32.49,32.6,32.49,32.49,27800.0,20.956,21.027,20.956,20.956,27800.0
2005-08-12 11:10:00,32.49,32.49,32.42,32.43,11800.0,20.956,20.956,20.9109,20.9173,11800.0
2005-08-12 11:20:00,32.43,32.43,32.38,32.38,15800.0,20.9173,20.9173,20.8851,20.8851,15800.0
2005-08-12 11:30:00,32.38,32.38,32.35,32.37,15000.0,20.8851,20.8851,20.8657,20.8786,15000.0
2005-08-12 11:40:00,32.36,32.36,32.26,32.28,15400.0,20.8722,20.8722,20.8077,20.8206,15400.0
2005-08-12 11:50:00,32.28,32.28,32.13,32.15,51400.0,20.8206,20.8206,20.7238,20.7367,51400.0
2005-08-12 12:00:00,32.15,32.19,32.14,32.17,33400.0,20.7367,20.7625,20.7303,20.7496,33400.0
2005-08-12 12:10:00,32.15,32.21,32.15,32.19,26200.0,20.7367,20.7754,20.7367,20.7625,26200.0
2005-08-12 12:20:00,32.19,32.21,32.15,32.15,42000.0,20.7625,20.7754,20.7367,20.7367,42000.0
2005-08-12 12:30:00,32.15,32.18,32.14,32.16,27600.0,20.7367,20.7561,20.7303,20.7432,27600.0
2005-08-12 12:40:00,32.16,32.17,32.13,32.13,30800.0,20.7432,20.7496,20.7238,20.7238,30800.0
2005-08-12 12:50:00,32.13,32.19,32.12,32.19,22000.0,20.7238,20.7625,20.7174,20.7625,22000.0
2005-08-12 13:00:00,32.19,32.23,32.18,32.23,16200.0,20.7625,20.7883,20.7561,20.7883,16200.0
2005-08-12 13:10:00,32.23,32.3,32.22,32.27,18400.0,20.7883,20.8335,20.7819,20.8141,18400.0
2005-08-12 13:20:00,32.27,32.27,32.23,32.24,7200.0,20.8141,20.8141,20.7883,20.7948,7200.0
2005-08-12 13:30:00,32.24,32.26,32.23,32.25,23800.0,20.7948,20.8077,20.7883,20.8012,23800.0
2005-08-12 13:40:00,32.25,32.26,32.23,32.24,27200.0,20.8012,20.8077,20.7883,20.7948,27200.0
2005-08-12 13:50:00,32.23,32.25,32.23,32.23,15400.0,20.7883,20.8012,20.7883,20.7883,15400.0
2005-08-12 14:00:00,32.23,32.31,32.22,32.29,19400.0,20.7883,20.8399,20.7819,20.827,19400.0
2005-08-12 14:10:00,32.29,32.29,32.27,32.27,13000.0,20.827,20.827,20.8141,20.8141,13000.0
2005-08-12 14:20:00,32.27,32.35,32.27,32.3,25200.0,20.8141,20.8657,20.8141,20.8335,25200.0
2005-08-12 14:30:00,32.3,32.3,32.27,32.27,19800.0,20.8335,20.8335,20.8141,20.8141,19800.0
2005-08-12 14:40:00,32.27,32.3,32.27,32.29,33800.0,20.8141,20.8335,20.8141,20.827,33800.0
2005-08-12 14:50:00,32.28,32.3,32.27,32.27,11600.0,20.8206,20.8335,20.8141,20.8141,11600.0
2005-08-12 15:00:00,32.27,32.27,32.26,32.26,25400.0,20.8141,20.8141,20.8077,20.8077,25400.0
2005-08-12 15:10:00,32.26,32.31,32.26,32.3,20600.0,20.8077,20.8399,20.8077,20.8335,20600.0
2005-08-12 15:20:00,32.3,32.45,32.3,32.45,43200.0,20.8335,20.9302,20.8335,20.9302,43200.0
2005-08-12 15:30:00,32.45,32.49,32.44,32.47,59800.0,20.9302,20.956,20.9238,20.9431,59800.0
2005-08-12 15:40:00,32.47,32.47,32.35,32.35,29800.0,20.9431,20.9431,20.8657,20.8657,29800.0
2005-08-12 15:50:00,32.35,32.35,32.31,32.31,44200.0,20.8657,20.8657,20.8399,20.8399,44200.0
2005-08-15 09:30:00,32.3,32.44,32.28,32.3,22800.0,20.8335,20.9238,20.8206,20.8335,22800.0
2005-08-15 09:40:00,32.31,32.35,32.2,32.2,13400.0,20.8399,20.8657,20.769,20.769,13400.0
2005-08-15 09:50:00,32.2,32.27,32.18,32.26,18200.0,20.769,20.8141,20.7561,20.8077,18200.0
2005-08-15 10:00:00,32.27,32.27,32.2,32.23,37800.0,20.8141,20.8141,20.769,20.7883,37800.0
2005-08-15 10:10:00,32.23,32.23,32.1,32.13,40200.0,20.7883,20.7883,20.7045,20.7238,40200.0
2005-08-15 10:20:00,32.13,32.13,32.07,32.1,15000.0,20.7238,20.7238,20.6851,20.7045,15000.0
2005-08-15 10:30:00,32.09,32.14,32.09,32.13,7800.0,20.698,20.7303,20.698,20.7238,7800.0
2005-08-15 10:40:00,32.13,32.16,32.13,32.13,10200.0,20.7238,20.7432,20.7238,20.7238,10200.0
2005-08-15 10:50:00,32.13,32.16,32.1,32.16,28600.0,20.7238,20.7432,20.7045,20.7432,28600.0
2005-08-15 11:00:00,32.15,32.2,32.15,32.19,14800.0,20.7367,20.769,20.7367,20.7625,14800.0
2005-08-15 11:10:00,32.19,32.23,32.19,32.22,14200.0,20.7625,20.7883,20.7625,20.7819,14200.0
2005-08-15 11:20:00,32.22,32.23,32.2,32.21,29000.0,20.7819,20.7883,20.769,20.7754,29000.0
2005-08-15 11:30:00,32.21,32.24,32.19,32.23,20200.0,20.7754,20.7948,20.7625,20.7883,20200.0
2005-08-15 11:40:00,32.23,32.26,32.2,32.26,12600.0,20.7883,20.8077,20.769,20.8077,12600.0
2005-08-15 11:50:00,32.26,32.28,32.26,32.26,13000.0,20.8077,20.8206,20.8077,20.8077,13000.0
2005-08-15 12:00:00,32.25,32.29,32.25,32.26,7000.0,20.8012,20.827,20.8012,20.8077,7000.0
2005-08-15 12:10:00,32.28,32.33,32.26,32.27,9800.0,20.8206,20.8528,20.8077,20.8141,9800.0
2005-08-15 12:20:00,32.26,32.33,32.25,32.31,11600.0,20.8077,20.8528,20.8012,20.8399,11600.0
2005-08-15 12:30:00,32.31,32.35,32.29,32.32,7600.0,20.8399,20.8657,20.827,20.8464,7600.0
2005-08-15 12:40:00,32.32,32.35,32.32,32.33,2200.0,20.8464,20.8657,20.8464,20.8528,2200.0
2005-08-15 12:50:00,32.35,32.35,32.32,32.32,3200.0,20.8657,20.8657,20.8464,20.8464,3200.0
2005-08-15 13:00:00,32.32,32.35,32.32,32.34,8000.0,20.8464,20.8657,20.8464,20.8593,8000.0
2005-08-15 13:10:00,32.34,32.4,32.33,32.4,11600.0,20.8593,20.898,20.8528,20.898,11600.0
2005-08-15 13:20:00,32.39,32.46,32.38,32.42,25600.0,20.8915,20.9367,20.8851,20.9109,25600.0
2005-08-15 13:30:00,32.4,32.47,32.4,32.45,11600.0,20.898,20.9431,20.898,20.9302,11600.0
2005-08-15 13:40:00,32.44,32.49,32.43,32.49,9600.0,20.9238,20.956,20.9173,20.956,9600.0
2005-08-15 13:50:00,32.49,32.49,32.43,32.43,5800.0,20.956,20.956,20.9173,20.9173,5800.0
2005-08-15 14:00:00,32.43,32.46,32.42,32.45,9000.0,20.9173,20.9367,20.9109,20.9302,9000.0
2005-08-15 14:10:00,32.45,32.45,32.39,32.39,18400.0,20.9302,20.9302,20.8915,20.8915,18400.0
2005-08-15 14:20:00,32.37,32.43,32.35,32.43,17600.0,20.8786,20.9173,20.8657,20.9173,17600.0
2005-08-15 14:30:00,32.43,32.45,32.4,32.44,9800.0,20.9173,20.9302,20.898,20.9238,9800.0
2005-08-15 14:40:00,32.43,32.44,32.4,32.41,16200.0,20.9173,20.9238,20.898,20.9044,16200.0
2005-08-15 14:50:00,32.41,32.48,32.41,32.47,18800.0,20.9044,20.9496,20.9044,20.9431,18800.0
2005-08-15 15:00:00,32.48,32.48,32.41,32.41,20600.0,20.9496,20.9496,20.9044,20.9044,20600.0
2005-08-15 15:10:00,32.42,32.43,32.4,32.43,6600.0,20.9109,20.9173,20.898,20.9173,6600.0
2005-08-15 15:20:00,32.42,32.43,32.4,32.41,10800.0,20.9109,20.9173,20.898,20.9044,10800.0
2005-08-15 15:30:00,32.42,32.43,32.36,32.37,14200.0,20.9109,20.9173,20.8722,20.8786,14200.0
2005-08-15 15:40:00,32.37,32.41,32.36,32.38,14600.0,20.8786,20.9044,20.8722,20.8851,14600.0
2005-08-15 15:50:00,32.38,32.42,32.38,32.4,26200.0,20.8851,20.9109,20.8851,20.898,26200.0
2005-08-16 09:30:00,32.33,32.39,32.13,32.13,28400.0,20.8528,20.8915,20.7238,20.7238,28400.0
2005-08-16 09:40:00,32.13,32.19,32.09,32.19,26800.0,20.7238,20.7625,20.698,20.7625,26800.0
2005-08-16 09:50:00,32.19,32.2,32.1,32.11,17800.0,20.7625,20.769,20.7045,20.7109,17800.0
2005-08-16 10:00:00,32.12,32.22,32.1,32.22,21000.0,20.7174,20.7819,20.7045,20.7819,21000.0
2005-08-16 10:10:00,32.21,32.21,32.13,32.15,30200.0,20.7754,20.7754,20.7238,20.7367,30200.0
2005-08-16 10:20:00,32.15,32.19,32.13,32.18,35000.0,20.7367,20.7625,20.7238,20.7561,35000.0
2005-08-16 10:30:00,32.18,32.22,32.17,32.17,25600.0,20.7561,20.7819,20.7496,20.7496,25600.0
2005-08-16 10:40:00,32.15,32.17,32.11,32.11,66800.0,20.7367,20.7496,20.7109,20.7109,66800.0
2005-08-16 10:50:00,32.11,32.12,32.05,32.05,67400.0,20.7109,20.7174,20.6722,20.6722,67400.0
2005-08-16 11:00:00,32.05,32.05,32.01,32.02,19600.0,20.6722,20.6722,20.6464,20.6529,19600.0
2005-08-16 11:10:00,32.01,32.02,31.98,31.98,9000.0,20.6464,20.6529,20.6271,20.6271,9000.0
2005-08-16 11:20:00,32.0,32.0,31.95,31.96,33200.0,20.64,20.64,20.6077,20.6142,33200.0
2005-08-16 11:30:00,31.95,31.95,31.94,31.95,59000.0,20.6077,20.6077,20.6013,20.6077,59000.0
2005-08-16 11:40:00,31.96,31.97,31.91,31.94,10600.0,20.6142,20.6206,20.5819,20.6013,10600.0
2005-08-16 11:50:00,31.93,31.95,31.93,31.93,35000.0,20.5948,20.6077,20.5948,20.5948,35000.0
2005-08-16 12:00:00,31.93,31.95,31.89,31.95,54200.0,20.5948,20.6077,20.569,20.6077,54200.0
2005-08-16 12:10:00,31.95,31.97,31.93,31.95,13600.0,20.6077,20.6206,20.5948,20.6077,13600.0
2005-08-16 12:20:00,31.93,31.93,31.89,31.93,30200.0,20.5948,20.5948,20.569,20.5948,30200.0
2005-08-16 12:30:00,31.95,31.97,31.9,31.92,21400.0,20.6077,20.6206,20.5755,20.5884,21400.0
2005-08-16 12:40:00,31.92,31.94,31.9,31.92,20800.0,20.5884,20.6013,20.5755,20.5884,20800.0
2005-08-16 12:50:00,31.91,31.92,31.89,31.91,6800.0,20.5819,20.5884,20.569,20.5819,6800.0
2005-08-16 13:00:00,31.91,31.92,31.89,31.9,14400.0,20.5819,20.5884,20.569,20.5755,14400.0
2005-08-16 13:10:00,31.89,31.97,31.89,31.97,24800.0,20.569,20.6206,20.569,20.6206,24800.0
2005-08-16 13:20:00,31.97,32.02,31.96,32.02,40400.0,20.6206,20.6529,20.6142,20.6529,40400.0
2005-08-16 13:30:00,32.01,32.02,31.96,31.98,21000.0,20.6464,20.6529,20.6142,20.6271,21000.0
2005-08-16 13:40:00,31.96,31.96,31.93,31.95,10200.0,20.6142,20.6142,20.5948,20.6077,10200.0
2005-08-16 13:50:00,31.95,31.97,31.9,31.9,9200.0,20.6077,20.6206,20.5755,20.5755,9200.0
2005-08-16 14:00:00,31.91,31.93,31.89,31.89,24400.0,20.5819,20.5948,20.569,20.569,24400.0
2005-08-16 14:10:00,31.89,31.92,31.88,31.91,21000.0,20.569,20.5884,20.5626,20.5819,21000.0
2005-08-16 14:20:00,31.91,31.97,31.9,31.94,29000.0,20.5819,20.6206,20.5755,20.6013,29000.0
2005-08-16 14:30:00,31.94,31.99,31.94,31.98,15000.0,20.6013,20.6335,20.6013,20.6271,15000.0
2005-08-16 14:40:00,31.98,31.98,31.96,31.96,5800.0,20.6271,20.6271,20.6142,20.6142,5800.0
2005-08-16 14:50:00,31.96,32.0,31.95,31.98,36000.0,20.6142,20.64,20.6077,20.6271,36000.0
2005-08-16 15:00:00,31.98,32.0,31.98,31.99,20200.0,20.6271,20.64,20.6271,20.6335,20200.0
2005-08-16 15:10:00,31.99,32.0,31.95,31.95,30000.0,20.6335,20.64,20.6077,20.6077,30000.0
2005-08-16 15:20:00,31.95,31.95,31.85,31.85,48600.0,20.6077,20.6077,20.5432,20.5432,48600.0
2005-08-16 15:30:00,31.85,31.86,31.8,31.81,46200.0,20.5432,20.5497,20.511,20.5174,46200.0
2005-08-16 15:40:00,31.81,31.84,31.8,31.8,41800.0,20.5174,20.5368,20.511,20.511,41800.0
2005-08-16 15:50:00,31.8,31.8,31.74,31.74,90200.0,20.511,20.511,20.4723,20.4723,90200.0
2005-08-17 09:30:00,31.75,31.78,31.62,31.62,25200.0,20.4787,20.4981,20.3949,20.3949,25200.0
2005-08-17 09:40:00,31.6,31.68,31.59,31.63,59800.0,20.382,20.4336,20.3755,20.4013,59800.0
2005-08-17 09:50:00,31.62,31.66,31.55,31.57,41400.0,20.3949,20.4207,20.3497,20.3626,41400.0
2005-08-17 10:00:00,31.57,31.58,31.53,31.54,33200.0,20.3626,20.3691,20.3368,20.3433,33200.0
2005-08-17 10:10:00,31.53,31.59,31.5,31.58,32600.0,20.3368,20.3755,20.3175,20.3691,32600.0
2005-08-17 10:20:00,31.59,31.6,31.57,31.58,13200.0,20.3755,20.382,20.3626,20.3691,13200.0
2005-08-17 10:30:00,31.58,31.67,31.57,31.64,86600.0,20.3691,20.4271,20.3626,20.4078,86600.0
2005-08-17 10:40:00,31.66,31.66,31.61,31.64,33800.0,20.4207,20.4207,20.3884,20.4078,33800.0
2005-08-17 10:50:00,31.64,31.66,31.61,31.61,27200.0,20.4078,20.4207,20.3884,20.3884,27200.0
2005-08-17 11:00:00,31.63,31.75,31.61,31.69,47400.0,20.4013,20.4787,20.3884,20.44,47400.0
2005-08-17 11:10:00,31.69,31.78,31.69,31.74,18800.0,20.44,20.4981,20.44,20.4723,18800.0
2005-08-17 11:20:00,31.74,31.74,31.7,31.7,12600.0,20.4723,20.4723,20.4465,20.4465,12600.0
2005-08-17 11:30:00,31.68,31.71,31.68,31.69,12200.0,20.4336,20.4529,20.4336,20.44,12200.0
2005-08-17 11:40:00,31.69,31.7,31.67,31.69,10600.0,20.44,20.4465,20.4271,20.44,10600.0
2005-08-17 11:50:00,31.69,31.72,31.68,31.72,6200.0,20.44,20.4594,20.4336,20.4594,6200.0
2005-08-17 12:00:00,31.72,31.75,31.72,31.74,12200.0,20.4594,20.4787,20.4594,20.4723,12200.0
2005-08-17 12:10:00,31.72,31.78,31.72,31.78,29400.0,20.4594,20.4981,20.4594,20.4981,29400.0
2005-08-17 12:20:00,31.77,31.83,31.75,31.75,13800.0,20.4916,20.5303,20.4787,20.4787,13800.0
2005-08-17 12:30:00,31.78,31.82,31.78,31.82,15000.0,20.4981,20.5239,20.4981,20.5239,15000.0
2005-08-17 12:40:00,31.81,31.82,31.79,31.79,15400.0,20.5174,20.5239,20.5045,20.5045,15400.0
2005-08-17 12:50:00,31.79,31.8,31.78,31.79,9000.0,20.5045,20.511,20.4981,20.5045,9000.0
2005-08-17 13:00:00,31.8,31.81,31.79,31.8,13000.0,20.511,20.5174,20.5045,20.511,13000.0
2005-08-17 13:10:00,31.8,31.84,31.78,31.84,16800.0,20.511,20.5368,20.4981,20.5368,16800.0
2005-08-17 13:20:00,31.84,31.89,31.84,31.86,22000.0,20.5368,20.569,20.5368,20.5497,22000.0
2005-08-17 13:30:00,31.88,31.89,31.85,31.86,8200.0,20.5626,20.569,20.5432,20.5497,8200.0
2005-08-17 13:40:00,31.86,31.86,31.8,31.82,6400.0,20.5497,20.5497,20.511,20.5239,6400.0
2005-08-17 13:50:00,31.82,31.83,31.79,31.81,10800.0,20.5239,20.5303,20.5045,20.5174,10800.0
2005-08-17 14:00:00,31.81,31.84,31.79,31.79,9200.0,20.5174,20.5368,20.5045,20.5045,9200.0
2005-08-17 14:10:00,31.79,31.85,31.76,31.85,14000.0,20.5045,20.5432,20.4852,20.5432,14000.0
2005-08-17 14:20:00,31.86,31.86,31.8,31.82,10800.0,20.5497,20.5497,20.511,20.5239,10800.0
2005-08-17 14:30:00,31.84,31.9,31.83,31.84,28800.0,20.5368,20.5755,20.5303,20.5368,28800.0
2005-08-17 14:40:00,31.86,31.88,31.75,31.8,17000.0,20.5497,20.5626,20.4787,20.511,17000.0
2005-08-17 14:50:00,31.8,31.82,31.76,31.76,11600.0,20.511,20.5239,20.4852,20.4852,11600.0
2005-08-17 15:00:00,31.77,31.82,31.74,31.81,34600.0,20.4916,20.5239,20.4723,20.5174,34600.0
2005-08-17 15:10:00,31.8,31.85,31.79,31.8,15200.0,20.511,20.5432,20.5045,20.511,15200.0
2005-08-17 15:20:00,31.81,31.83,31.75,31.76,11600.0,20.5174,20.5303,20.4787,20.4852,11600.0
2005-08-17 15:30:00,31.75,31.8,31.75,31.78,15800.0,20.4787,20.511,20.4787,20.4981,15800.0
2005-08-17 15:40:00,31.78,31.79,31.77,31.79,20000.0,20.4981,20.5045,20.4916,20.5045,20000.0
2005-08-17 15:50:00,31.78,31.79,31.74,31.74,25000.0,20.4981,20.5045,20.4723,20.4723,25000.0
2005-08-18 09:30:00,31.6,31.7,31.59,31.6,38200.0,20.382,20.4465,20.3755,20.382,38200.0
2005-08-18 09:40:00,31.59,31.65,31.55,31.62,15600.0,20.3755,20.4142,20.3497,20.3949,15600.0
2005-08-18 09:50:00,31.61,31.61,31.43,31.43,75600.0,20.3884,20.3884,20.2723,20.2723,75600.0
2005-08-18 10:00:00,31.44,31.44,31.38,31.4,65600.0,20.2788,20.2788,20.2401,20.253,65600.0
2005-08-18 10:10:00,31.4,31.4,31.36,31.4,20600.0,20.253,20.253,20.2272,20.253,20600.0
2005-08-18 10:20:00,31.41,31.46,31.38,31.43,21400.0,20.2594,20.2917,20.2401,20.2723,21400.0
2005-08-18 10:30:00,31.43,31.48,31.39,31.41,26600.0,20.2723,20.3046,20.2465,20.2594,26600.0
2005-08-18 10:40:00,31.41,31.45,31.36,31.36,10600.0,20.2594,20.2852,20.2272,20.2272,10600.0
2005-08-18 10:50:00,31.36,31.43,31.34,31.37,27800.0,20.2272,20.2723,20.2143,20.2336,27800.0
2005-08-18 11:00:00,31.36,31.45,31.36,31.41,13200.0,20.2272,20.2852,20.2272,20.2594,13200.0
2005-08-18 11:10:00,31.41,31.45,31.39,31.45,9200.0,20.2594,20.2852,20.2465,20.2852,9200.0
2005-08-18 11:20:00,31.43,31.45,31.41,31.42,6600.0,20.2723,20.2852,20.2594,20.2659,6600.0
2005-08-18 11:30:00,31.41,31.45,31.39,31.4,13600.0,20.2594,20.2852,20.2465,20.253,13600.0
2005-08-18 11:40:00,31.41,31.44,31.39,31.4,14800.0,20.2594,20.2788,20.2465,20.253,14800.0
2005-08-18 11:50:00,31.4,31.4,31.34,31.34,15800.0,20.253,20.253,20.2143,20.2143,15800.0
2005-08-18 12:00:00,31.36,31.4,31.35,31.37,15400.0,20.2272,20.253,20.2207,20.2336,15400.0
2005-08-18 12:10:00,31.36,31.38,31.35,31.38,11800.0,20.2272,20.2401,20.2207,20.2401,11800.0
2005-08-18 12:20:00,31.39,31.4,31.36,31.37,19000.0,20.2465,20.253,20.2272,20.2336,19000.0
2005-08-18 12:30:00,31.36,31.41,31.36,31.41,20200.0,20.2272,20.2594,20.2272,20.2594,20200.0
2005-08-18 12:40:00,31.41,31.41,31.36,31.36,19200.0,20.2594,20.2594,20.2272,20.2272,19200.0
2005-08-18 12:50:00,31.36,31.38,31.36,31.38,8600.0,20.2272,20.2401,20.2272,20.2401,8600.0
2005-08-18 13:00:00,31.37,31.43,31.37,31.42,22200.0,20.2336,20.2723,20.2336,20.2659,22200.0
2005-08-18 13:10:00,31.41,31.42,31.4,31.41,11200.0,20.2594,20.2659,20.253,20.2594,11200.0
2005-08-18 13:20:00,31.42,31.48,31.41,31.47,19200.0,20.2659,20.3046,20.2594,20.2981,19200.0
2005-08-18 13:30:00,31.47,31.5,31.46,31.47,22800.0,20.2981,20.3175,20.2917,20.2981,22800.0
2005-08-18 13:40:00,31.47,31.48,31.46,31.47,7000.0,20.2981,20.3046,20.2917,20.2981,7000.0
2005-08-18 13:50:00,31.47,31.48,31.45,31.47,20400.0,20.2981,20.3046,20.2852,20.2981,20400.0
2005-08-18 14:00:00,31.47,31.47,31.45,31.46,11000.0,20.2981,20.2981,20.2852,20.2917,11000.0
2005-08-18 14:10:00,31.46,31.5,31.46,31.47,18800.0,20.2917,20.3175,20.2917,20.2981,18800.0
2005-08-18 14:20:00,31.47,31.47,31.44,31.44,24400.0,20.2981,20.2981,20.2788,20.2788,24400.0
2005-08-18 14:30:00,31.44,31.56,31.44,31.52,61000.0,20.2788,20.3562,20.2788,20.3304,61000.0
2005-08-18 14:40:00,31.53,31.53,31.45,31.47,20600.0,20.3368,20.3368,20.2852,20.2981,20600.0
2005-08-18 14:50:00,31.47,31.5,31.45,31.5,16000.0,20.2981,20.3175,20.2852,20.3175,16000.0
2005-08-18 15:00:00,31.5,31.53,31.49,31.5,31800.0,20.3175,20.3368,20.311,20.3175,31800.0
2005-08-18 15:10:00,31.5,31.55,31.5,31.53,34200.0,20.3175,20.3497,20.3175,20.3368,34200.0
2005-08-18 15:20:00,31.53,31.53,31.49,31.49,38200.0,20.3368,20.3368,20.311,20.311,38200.0
2005-08-18 15:30:00,31.49,31.5,31.46,31.49,45200.0,20.311,20.3175,20.2917,20.311,45200.0
2005-08-18 15:40:00,31.49,31.62,31.49,31.6,91000.0,20.311,20.3949,20.311,20.382,91000.0
2005-08-18 15:50:00,31.6,31.6,31.52,31.54,144400.0,20.382,20.382,20.3304,20.3433,144400.0
2005-08-19 09:30:00,31.89,31.9,31.67,31.79,197800.0,20.569,20.5755,20.4271,20.5045,197800.0
2005-08-19 09:40:00,31.79,31.86,31.71,31.85,29200.0,20.5045,20.5497,20.4529,20.5432,29200.0
2005-08-19 09:50:00,31.85,31.89,31.8,31.84,34800.0,20.5432,20.569,20.511,20.5368,34800.0
2005-08-19 10:00:00,31.84,31.9,31.83,31.9,30000.0,20.5368,20.5755,20.5303,20.5755,30000.0
2005-08-19 10:10:00,31.89,31.9,31.82,31.85,21600.0,20.569,20.5755,20.5239,20.5432,21600.0
2005-08-19 10:20:00,31.83,31.98,31.83,31.92,31200.0,20.5303,20.6271,20.5303,20.5884,31200.0
2005-08-19 10:30:00,31.92,32.25,31.89,32.1,200200.0,20.5884,20.8012,20.569,20.7045,200200.0
2005-08-19 10:40:00,32.1,32.13,32.03,32.08,82400.0,20.7045,20.7238,20.6593,20.6916,82400.0
2005-08-19 10:50:00,32.08,32.1,32.02,32.05,60600.0,20.6916,20.7045,20.6529,20.6722,60600.0
2005-08-19 11:00:00,32.04,32.05,31.94,31.95,87800.0,20.6658,20.6722,20.6013,20.6077,87800.0
2005-08-19 11:10:00,31.95,32.04,31.95,32.04,44200.0,20.6077,20.6658,20.6077,20.6658,44200.0
2005-08-19 11:20:00,32.02,32.08,32.02,32.05,27400.0,20.6529,20.6916,20.6529,20.6722,27400.0
2005-08-19 11:30:00,32.04,32.04,32.01,32.04,23600.0,20.6658,20.6658,20.6464,20.6658,23600.0
2005-08-19 11:40:00,32.04,32.06,32.02,32.04,18200.0,20.6658,20.6787,20.6529,20.6658,18200.0
2005-08-19 11:50:00,32.04,32.05,32.0,32.02,24800.0,20.6658,20.6722,20.64,20.6529,24800.0
2005-08-19 12:00:00,32.02,32.02,31.97,31.98,28800.0,20.6529,20.6529,20.6206,20.6271,28800.0
2005-08-19 12:10:00,31.98,31.99,31.95,31.96,25600.0,20.6271,20.6335,20.6077,20.6142,25600.0
2005-08-19 12:20:00,31.97,31.97,31.9,31.9,52400.0,20.6206,20.6206,20.5755,20.5755,52400.0
2005-08-19 12:30:00,31.9,31.91,31.86,31.91,48800.0,20.5755,20.5819,20.5497,20.5819,48800.0
2005-08-19 12:40:00,31.9,31.9,31.86,31.86,18200.0,20.5755,20.5755,20.5497,20.5497,18200.0
2005-08-19 12:50:00,31.86,31.88,31.84,31.88,28800.0,20.5497,20.5626,20.5368,20.5626,28800.0
2005-08-19 13:00:00,31.88,31.9,31.86,31.9,20400.0,20.5626,20.5755,20.5497,20.5755,20400.0
2005-08-19 13:10:00,31.9,31.91,31.83,31.85,41000.0,20.5755,20.5819,20.5303,20.5432,41000.0
2005-08-19 13:20:00,31.85,31.92,31.85,31.89,41400.0,20.5432,20.5884,20.5432,20.569,41400.0
2005-08-19 13:30:00,31.88,31.88,31.84,31.85,28000.0,20.5626,20.5626,20.5368,20.5432,28000.0
2005-08-19 13:40:00,31.85,31.9,31.84,31.89,18200.0,20.5432,20.5755,20.5368,20.569,18200.0
2005-08-19 13:50:00,31.89,31.89,31.86,31.88,10200.0,20.569,20.569,20.5497,20.5626,10200.0
2005-08-19 14:00:00,31.88,31.98,31.88,31.96,33200.0,20.5626,20.6271,20.5626,20.6142,33200.0
2005-08-19 14:10:00,31.96,31.98,31.94,31.98,25200.0,20.6142,20.6271,20.6013,20.6271,25200.0
2005-08-19 14:20:00,31.98,32.08,31.98,31.98,43600.0,20.6271,20.6916,20.6271,20.6271,43600.0
2005-08-19 14:30:00,31.98,32.0,31.95,31.98,37800.0,20.6271,20.64,20.6077,20.6271,37800.0
2005-08-19 14:40:00,31.98,31.99,31.92,31.93,43200.0,20.6271,20.6335,20.5884,20.5948,43200.0
2005-08-19 14:50:00,31.93,31.99,31.93,31.97,58800.0,20.5948,20.6335,20.5948,20.6206,58800.0
2005-08-19 15:00:00,31.97,32.02,31.97,32.01,40200.0,20.6206,20.6529,20.6206,20.6464,40200.0
2005-08-19 15:10:00,32.01,32.02,31.98,31.98,33800.0,20.6464,20.6529,20.6271,20.6271,33800.0
2005-08-19 15:20:00,32.0,32.03,32.0,32.02,28000.0,20.64,20.6593,20.64,20.6529,28000.0
2005-08-19 15:30:00,32.03,32.05,32.02,32.02,38400.0,20.6593,20.6722,20.6529,20.6529,38400.0
2005-08-19 15:40:00,32.02,32.04,32.02,32.02,60800.0,20.6529,20.6658,20.6529,20.6529,60800.0
2005-08-19 15:50:00,32.03,32.03,32.01,32.03,87200.0,20.6593,20.6593,20.6464,20.6593,87200.0
2005-08-22 09:30:00,32.06,32.26,31.93,32.2,61400.0,20.6787,20.8077,20.5948,20.769,61400.0
2005-08-22 09:40:00,32.18,32.32,32.15,32.27,50800.0,20.7561,20.8464,20.7367,20.8141,50800.0
2005-08-22 09:50:00,32.27,32.27,32.19,32.21,23000.0,20.8141,20.8141,20.7625,20.7754,23000.0
2005-08-22 10:00:00,32.2,32.3,32.2,32.28,40400.0,20.769,20.8335,20.769,20.8206,40400.0
2005-08-22 10:10:00,32.28,32.29,32.22,32.25,25600.0,20.8206,20.827,20.7819,20.8012,25600.0
2005-08-22 10:20:00,32.24,32.26,32.23,32.23,12000.0,20.7948,20.8077,20.7883,20.7883,12000.0
2005-08-22 10:30:00,32.24,32.24,32.2,32.22,22200.0,20.7948,20.7948,20.769,20.7819,22200.0
2005-08-22 10:40:00,32.22,32.23,32.12,32.12,17800.0,20.7819,20.7883,20.7174,20.7174,17800.0
2005-08-22 10:50:00,32.1,32.18,32.1,32.17,27200.0,20.7045,20.7561,20.7045,20.7496,27200.0
2005-08-22 11:00:00,32.17,32.17,32.08,32.08,17200.0,20.7496,20.7496,20.6916,20.6916,17200.0
2005-08-22 11:10:00,32.09,32.1,32.09,32.1,16000.0,20.698,20.7045,20.698,20.7045,16000.0
2005-08-22 11:20:00,32.1,32.12,32.06,32.06,18200.0,20.7045,20.7174,20.6787,20.6787,18200.0
2005-08-22 11:30:00,32.06,32.07,32.04,32.06,12000.0,20.6787,20.6851,20.6658,20.6787,12000.0
2005-08-22 11:40:00,32.06,32.08,32.05,32.08,20000.0,20.6787,20.6916,20.6722,20.6916,20000.0
2005-08-22 11:50:00,32.08,32.08,32.04,32.04,25000.0,20.6916,20.6916,20.6658,20.6658,25000.0
2005-08-22 12:00:00,32.01,32.02,31.96,32.0,31200.0,20.6464,20.6529,20.6142,20.64,31200.0
2005-08-22 12:10:00,32.01,32.01,31.95,31.96,11800.0,20.6464,20.6464,20.6077,20.6142,11800.0
2005-08-22 12:20:00,31.96,31.96,31.9,31.91,17200.0,20.6142,20.6142,20.5755,20.5819,17200.0
2005-08-22 12:30:00,31.9,31.91,31.8,31.85,28200.0,20.5755,20.5819,20.511,20.5432,28200.0
2005-08-22 12:40:00,31.85,31.93,31.85,31.91,62200.0,20.5432,20.5948,20.5432,20.5819,62200.0
2005-08-22 12:50:00,31.9,31.93,31.89,31.91,12800.0,20.5755,20.5948,20.569,20.5819,12800.0
2005-08-22 13:00:00,31.9,31.93,31.85,31.88,18200.0,20.5755,20.5948,20.5432,20.5626,18200.0
2005-08-22 13:10:00,31.86,31.92,31.86,31.9,53600.0,20.5497,20.5884,20.5497,20.5755,53600.0
2005-08-22 13:20:00,31.89,31.93,31.89,31.93,26400.0,20.569,20.5948,20.569,20.5948,26400.0
2005-08-22 13:30:00,31.91,31.94,31.91,31.94,9400.0,20.5819,20.6013,20.5819,20.6013,9400.0
2005-08-22 13:40:00,31.95,32.01,31.95,32.01,21600.0,20.6077,20.6464,20.6077,20.6464,21600.0
2005-08-22 13:50:00,32.0,32.05,31.98,32.04,17400.0,20.64,20.6722,20.6271,20.6658,17400.0
2005-08-22 14:00:00,32.0,32.02,31.98,32.01,28200.0,20.64,20.6529,20.6271,20.6464,28200.0
2005-08-22 14:10:00,32.01,32.02,31.98,32.01,23400.0,20.6464,20.6529,20.6271,20.6464,23400.0
2005-08-22 14:20:00,32.01,32.04,31.99,32.0,19800.0,20.6464,20.6658,20.6335,20.64,19800.0
2005-08-22 14:30:00,31.99,32.08,31.96,32.01,32800.0,20.6335,20.6916,20.6142,20.6464,32800.0
2005-08-22 14:40:00,32.01,32.04,32.0,32.0,20400.0,20.6464,20.6658,20.64,20.64,20400.0
2005-08-22 14:50:00,32.0,32.0,31.95,31.95,40000.0,20.64,20.64,20.6077,20.6077,40000.0
2005-08-22 15:00:00,31.95,31.95,31.91,31.93,35400.0,20.6077,20.6077,20.5819,20.5948,35400.0
2005-08-22 15:10:00,31.93,31.93,31.9,31.9,15800.0,20.5948,20.5948,20.5755,20.5755,15800.0
2005-08-22 15:20:00,31.91,31.95,31.9,31.93,41600.0,20.5819,20.6077,20.5755,20.5948,41600.0
2005-08-22 15:30:00,31.93,31.98,31.93,31.96,13200.0,20.5948,20.6271,20.5948,20.6142,13200.0
2005-08-22 15:40:00,31.96,32.0,31.95,31.98,49000.0,20.6142,20.64,20.6077,20.6271,49000.0
2005-08-22 15:50:00,31.99,32.01,31.97,32.0,38800.0,20.6335,20.6464,20.6206,20.64,38800.0
2005-08-23 09:30:00,31.97,31.97,31.85,31.88,53200.0,20.6206,20.6206,20.5432,20.5626,53200.0
2005-08-23 09:40:00,31.88,31.88,31.71,31.74,122000.0,20.5626,20.5626,20.4529,20.4723,122000.0
2005-08-23 09:50:00,31.74,31.74,31.64,31.65,37200.0,20.4723,20.4723,20.4078,20.4142,37200.0
2005-08-23 10:00:00,31.64,31.74,31.58,31.73,57600.0,20.4078,20.4723,20.3691,20.4658,57600.0
2005-08-23 10:10:00,31.73,31.75,31.71,31.73,23200.0,20.4658,20.4787,20.4529,20.4658,23200.0
2005-08-23 10:20:00,31.73,31.8,31.73,31.74,39000.0,20.4658,20.511,20.4658,20.4723,39000.0
2005-08-23 10:30:00,31.75,31.82,31.74,31.74,25800.0,20.4787,20.5239,20.4723,20.4723,25800.0
2005-08-23 10:40:00,31.73,31.79,31.7,31.79,44400.0,20.4658,20.5045,20.4465,20.5045,44400.0
2005-08-23 10:50:00,31.78,31.78,31.74,31.75,11200.0,20.4981,20.4981,20.4723,20.4787,11200.0
2005-08-23 11:00:00,31.75,31.75,31.67,31.68,20200.0,20.4787,20.4787,20.4271,20.4336,20200.0
2005-08-23 11:10:00,31.68,31.68,31.66,31.67,14800.0,20.4336,20.4336,20.4207,20.4271,14800.0
2005-08-23 11:20:00,31.67,31.69,31.66,31.69,36800.0,20.4271,20.44,20.4207,20.44,36800.0
2005-08-23 11:30:00,31.69,31.69,31.65,31.65,34000.0,20.44,20.44,20.4142,20.4142,34000.0
2005-08-23 11:40:00,31.64,31.66,31.56,31.57,30200.0,20.4078,20.4207,20.3562,20.3626,30200.0
2005-08-23 11:50:00,31.57,31.58,31.53,31.54,28600.0,20.3626,20.3691,20.3368,20.3433,28600.0
2005-08-23 12:00:00,31.54,31.54,31.47,31.49,45400.0,20.3433,20.3433,20.2981,20.311,45400.0
2005-08-23 12:10:00,31.49,31.49,31.43,31.45,22200.0,20.311,20.311,20.2723,20.2852,22200.0
2005-08-23 12:20:00,31.46,31.51,31.43,31.45,19400.0,20.2917,20.3239,20.2723,20.2852,19400.0
2005-08-23 12:30:00,31.45,31.49,31.43,31.48,47000.0,20.2852,20.311,20.2723,20.3046,47000.0
2005-08-23 12:40:00,31.48,31.53,31.47,31.53,17600.0,20.3046,20.3368,20.2981,20.3368,17600.0
2005-08-23 12:50:00,31.53,31.6,31.53,31.58,34800.0,20.3368,20.382,20.3368,20.3691,34800.0
2005-08-23 13:00:00,31.58,31.63,31.57,31.61,27200.0,20.3691,20.4013,20.3626,20.3884,27200.0
2005-08-23 13:10:00,31.6,31.71,31.6,31.63,79200.0,20.382,20.4529,20.382,20.4013,79200.0
2005-08-23 13:20:00,31.63,31.63,31.58,31.6,20200.0,20.4013,20.4013,20.3691,20.382,20200.0
2005-08-23 13:30:00,31.6,31.65,31.6,31.64,23600.0,20.382,20.4142,20.382,20.4078,23600.0
2005-08-23 13:40:00,31.65,31.74,31.64,31.72,51800.0,20.4142,20.4723,20.4078,20.4594,51800.0
2005-08-23 13:50:00,31.72,31.75,31.68,31.7,31200.0,20.4594,20.4787,20.4336,20.4465,31200.0
2005-08-23 14:00:00,31.7,31.79,31.7,31.78,59800.0,20.4465,20.5045,20.4465,20.4981,59800.0
2005-08-23 14:10:00,31.78,31.92,31.78,31.86,174800.0,20.4981,20.5884,20.4981,20.5497,174800.0
2005-08-23 14:20:00,31.88,31.94,31.87,31.93,171600.0,20.5626,20.6013,20.5561,20.5948,171600.0
2005-08-23 14:30:00,31.93,31.96,31.9,31.96,88400.0,20.5948,20.6142,20.5755,20.6142,88400.0
2005-08-23 14:40:00,31.95,32.0,31.91,31.95,78000.0,20.6077,20.64,20.5819,20.6077,78000.0
2005-08-23 14:50:00,31.96,32.0,31.93,31.98,107200.0,20.6142,20.64,20.5948,20.6271,107200.0
2005-08-23 15:00:00,32.0,32.01,31.95,31.97,158000.0,20.64,20.6464,20.6077,20.6206,158000.0
2005-08-23 15:10:00,31.97,31.97,31.88,31.88,54600.0,20.6206,20.6206,20.5626,20.5626,54600.0
2005-08-23 15:20:00,31.88,31.9,31.87,31.9,66200.0,20.5626,20.5755,20.5561,20.5755,66200.0
2005-08-23 15:30:00,31.89,31.91,31.84,31.84,64600.0,20.569,20.5819,20.5368,20.5368,64600.0
2005-08-23 15:40:00,31.84,31.86,31.8,31.85,118000.0,20.5368,20.5497,20.511,20.5432,118000.0
2005-08-23 15:50:00,31.83,31.88,31.8,31.81,95800.0,20.5303,20.5626,20.511,20.5174,95800.0
2005-08-24 09:30:00,31.8,31.8,31.65,31.66,149800.0,20.511,20.511,20.4142,20.4207,149800.0
2005-08-24 09:40:00,31.66,31.66,31.52,31.55,43000.0,20.4207,20.4207,20.3304,20.3497,43000.0
2005-08-24 09:50:00,31.53,31.68,31.53,31.64,124200.0,20.3368,20.4336,20.3368,20.4078,124200.0
2005-08-24 10:00:00,31.61,31.66,31.61,31.66,63600.0,20.3884,20.4207,20.3884,20.4207,63600.0
2005-08-24 10:10:00,31.66,31.72,31.65,31.71,66800.0,20.4207,20.4594,20.4142,20.4529,66800.0
2005-08-24 10:20:00,31.72,31.73,31.68,31.68,51600.0,20.4594,20.4658,20.4336,20.4336,51600.0
2005-08-24 10:30:00,31.69,31.71,31.67,31.7,46400.0,20.44,20.4529,20.4271,20.4465,46400.0
2005-08-24 10:40:00,31.7,31.8,31.67,31.78,64800.0,20.4465,20.511,20.4271,20.4981,64800.0
2005-08-24 10:50:00,31.78,31.85,31.75,31.75,30800.0,20.4981,20.5432,20.4787,20.4787,30800.0
2005-08-24 11:00:00,31.76,31.79,31.73,31.75,61400.0,20.4852,20.5045,20.4658,20.4787,61400.0
2005-08-24 11:10:00,31.75,31.78,31.73,31.75,31400.0,20.4787,20.4981,20.4658,20.4787,31400.0
2005-08-24 11:20:00,31.75,31.8,31.75,31.78,27400.0,20.4787,20.511,20.4787,20.4981,27400.0
2005-08-24 11:30:00,31.78,31.78,31.75,31.76,23000.0,20.4981,20.4981,20.4787,20.4852,23000.0
2005-08-24 11:40:00,31.75,31.77,31.72,31.73,30000.0,20.4787,20.4916,20.4594,20.4658,30000.0
2005-08-24 11:50:00,31.73,31.86,31.72,31.79,44000.0,20.4658,20.5497,20.4594,20.5045,44000.0
2005-08-24 12:00:00,31.77,31.85,31.75,31.76,40600.0,20.4916,20.5432,20.4787,20.4852,40600.0
2005-08-24 12:10:00,31.75,31.79,31.75,31.79,19600.0,20.4787,20.5045,20.4787,20.5045,19600.0
2005-08-24 12:20:00,31.78,31.86,31.78,31.84,26200.0,20.4981,20.5497,20.4981,20.5368,26200.0
2005-08-24 12:30:00,31.84,31.85,31.82,31.83,26200.0,20.5368,20.5432,20.5239,20.5303,26200.0
2005-08-24 12:40:00,31.83,31.85,31.82,31.85,19200.0,20.5303,20.5432,20.5239,20.5432,19200.0
2005-08-24 12:50:00,31.84,31.89,31.84,31.86,21400.0,20.5368,20.569,20.5368,20.5497,21400.0
2005-08-24 13:00:00,31.86,31.88,31.85,31.86,27000.0,20.5497,20.5626,20.5432,20.5497,27000.0
2005-08-24 13:10:00,31.86,31.86,31.77,31.77,40400.0,20.5497,20.5497,20.4916,20.4916,40400.0
2005-08-24 13:20:00,31.77,31.81,31.76,31.77,38000.0,20.4916,20.5174,20.4852,20.4916,38000.0
2005-08-24 13:30:00,31.77,31.83,31.75,31.77,49600.0,20.4916,20.5303,20.4787,20.4916,49600.0
2005-08-24 13:40:00,31.75,31.8,31.71,31.71,58600.0,20.4787,20.511,20.4529,20.4529,58600.0
2005-08-24 13:50:00,31.71,31.75,31.66,31.7,38200.0,20.4529,20.4787,20.4207,20.4465,38200.0
2005-08-24 14:00:00,31.68,31.7,31.63,31.66,36400.0,20.4336,20.4465,20.4013,20.4207,36400.0
2005-08-24 14:10:00,31.66,31.71,31.64,31.65,59400.0,20.4207,20.4529,20.4078,20.4142,59400.0
2005-08-24 14:20:00,31.66,31.66,31.62,31.64,46200.0,20.4207,20.4207,20.3949,20.4078,46200.0
2005-08-24 14:30:00,31.65,31.71,31.63,31.64,79000.0,20.4142,20.4529,20.4013,20.4078,79000.0
2005-08-24 14:40:00,31.64,31.67,31.63,31.63,68200.0,20.4078,20.4271,20.4013,20.4013,68200.0
2005-08-24 14:50:00,31.63,31.66,31.63,31.63,77000.0,20.4013,20.4207,20.4013,20.4013,77000.0
2005-08-24 15:00:00,31.62,31.65,31.58,31.58,119000.0,20.3949,20.4142,20.3691,20.3691,119000.0
2005-08-24 15:10:00,31.58,31.61,31.58,31.6,128800.0,20.3691,20.3884,20.3691,20.382,128800.0
2005-08-24 15:20:00,31.6,31.63,31.55,31.55,74600.0,20.382,20.4013,20.3497,20.3497,74600.0
2005-08-24 15:30:00,31.56,31.66,31.53,31.66,81200.0,20.3562,20.4207,20.3368,20.4207,81200.0
2005-08-24 15:40:00,31.66,31.68,31.59,31.59,59200.0,20.4207,20.4336,20.3755,20.3755,59200.0
2005-08-24 15:50:00,31.59,31.65,31.59,31.63,59600.0,20.3755,20.4142,20.3755,20.4013,59600.0
2005-08-25 09:30:00,31.58,31.63,31.52,31.56,63800.0,20.3691,20.4013,20.3304,20.3562,63800.0
2005-08-25 09:40:00,31.56,31.58,31.48,31.48,58800.0,20.3562,20.3691,20.3046,20.3046,58800.0
2005-08-25 09:50:00,31.48,31.49,31.39,31.41,40400.0,20.3046,20.311,20.2465,20.2594,40400.0
2005-08-25 10:00:00,31.43,31.52,31.42,31.48,60200.0,20.2723,20.3304,20.2659,20.3046,60200.0
2005-08-25 10:10:00,31.48,31.5,31.44,31.45,21600.0,20.3046,20.3175,20.2788,20.2852,21600.0
2005-08-25 10:20:00,31.46,31.52,31.46,31.52,37800.0,20.2917,20.3304,20.2917,20.3304,37800.0
2005-08-25 10:30:00,31.5,31.51,31.48,31.5,62400.0,20.3175,20.3239,20.3046,20.3175,62400.0
2005-08-25 10:40:00,31.5,31.52,31.45,31.45,51200.0,20.3175,20.3304,20.2852,20.2852,51200.0
2005-08-25 10:50:00,31.44,31.5,31.43,31.48,40000.0,20.2788,20.3175,20.2723,20.3046,40000.0
2005-08-25 11:00:00,31.48,31.5,31.47,31.48,38000.0,20.3046,20.3175,20.2981,20.3046,38000.0
2005-08-25 11:10:00,31.47,31.49,31.47,31.49,43000.0,20.2981,20.311,20.2981,20.311,43000.0
2005-08-25 11:20:00,31.51,31.51,31.47,31.48,17600.0,20.3239,20.3239,20.2981,20.3046,17600.0
2005-08-25 11:30:00,31.48,31.49,31.46,31.46,22600.0,20.3046,20.311,20.2917,20.2917,22600.0
2005-08-25 11:40:00,31.46,31.48,31.43,31.45,17200.0,20.2917,20.3046,20.2723,20.2852,17200.0
2005-08-25 11:50:00,31.45,31.49,31.4,31.4,23600.0,20.2852,20.311,20.253,20.253,23600.0
2005-08-25 12:00:00,31.4,31.41,31.38,31.39,29400.0,20.253,20.2594,20.2401,20.2465,29400.0
2005-08-25 12:10:00,31.39,31.41,31.38,31.39,22000.0,20.2465,20.2594,20.2401,20.2465,22000.0
2005-08-25 12:20:00,31.38,31.39,31.35,31.36,22000.0,20.2401,20.2465,20.2207,20.2272,22000.0
2005-08-25 12:30:00,31.36,31.37,31.34,31.34,19000.0,20.2272,20.2336,20.2143,20.2143,19000.0
2005-08-25 12:40:00,31.34,31.36,31.32,31.35,15600.0,20.2143,20.2272,20.2014,20.2207,15600.0
2005-08-25 12:50:00,31.35,31.38,31.3,31.32,24400.0,20.2207,20.2401,20.1885,20.2014,24400.0
2005-08-25 13:00:00,31.31,31.35,31.31,31.34,14600.0,20.1949,20.2207,20.1949,20.2143,14600.0
2005-08-25 13:10:00,31.33,31.33,31.29,31.29,18600.0,20.2078,20.2078,20.182,20.182,18600.0
2005-08-25 13:20:00,31.3,31.35,31.28,31.32,20600.0,20.1885,20.2207,20.1756,20.2014,20600.0
2005-08-25 13:30:00,31.31,31.34,31.31,31.32,15400.0,20.1949,20.2143,20.1949,20.2014,15400.0
2005-08-25 13:40:00,31.32,31.34,31.3,31.3,23000.0,20.2014,20.2143,20.1885,20.1885,23000.0
2005-08-25 13:50:00,31.3,31.33,31.3,31.31,13200.0,20.1885,20.2078,20.1885,20.1949,13200.0
2005-08-25 14:00:00,31.3,31.34,31.29,31.29,19000.0,20.1885,20.2143,20.182,20.182,19000.0
2005-08-25 14:10:00,31.3,31.31,31.29,31.29,31600.0,20.1885,20.1949,20.182,20.182,31600.0
2005-08-25 14:20:00,31.3,31.39,31.29,31.38,44200.0,20.1885,20.2465,20.182,20.2401,44200.0
2005-08-25 14:30:00,31.38,31.39,31.37,31.38,38400.0,20.2401,20.2465,20.2336,20.2401,38400.0
2005-08-25 14:40:00,31.38,31.41,31.38,31.4,18400.0,20.2401,20.2594,20.2401,20.253,18400.0
2005-08-25 14:50:00,31.4,31.43,31.4,31.43,30400.0,20.253,20.2723,20.253,20.2723,30400.0
2005-08-25 15:00:00,31.43,31.44,31.39,31.39,22000.0,20.2723,20.2788,20.2465,20.2465,22000.0
2005-08-25 15:10:00,31.39,31.4,31.39,31.39,25400.0,20.2465,20.253,20.2465,20.2465,25400.0
2005-08-25 15:20:00,31.39,31.4,31.33,31.34,35000.0,20.2465,20.253,20.2078,20.2143,35000.0
2005-08-25 15:30:00,31.34,31.4,31.33,31.38,33000.0,20.2143,20.253,20.2078,20.2401,33000.0
2005-08-25 15:40:00,31.38,31.41,31.38,31.39,70400.0,20.2401,20.2594,20.2401,20.2465,70400.0
2005-08-25 15:50:00,31.4,31.4,31.36,31.39,60800.0,20.253,20.253,20.2272,20.2465,60800.0
2005-08-26 09:30:00,31.39,31.39,31.25,31.27,63000.0,20.2465,20.2465,20.1562,20.1691,63000.0
2005-08-26 09:40:00,31.26,31.38,31.13,31.16,49600.0,20.1627,20.2401,20.0788,20.0982,49600.0
2005-08-26 09:50:00,31.18,31.31,31.17,31.23,40800.0,20.1111,20.1949,20.1046,20.1433,40800.0
2005-08-26 10:00:00,31.22,31.27,31.11,31.21,52600.0,20.1369,20.1691,20.0659,20.1304,52600.0
2005-08-26 10:10:00,31.21,31.22,31.13,31.17,50800.0,20.1304,20.1369,20.0788,20.1046,50800.0
2005-08-26 10:20:00,31.17,31.22,31.15,31.21,37200.0,20.1046,20.1369,20.0917,20.1304,37200.0
2005-08-26 10:30:00,31.21,31.26,31.18,31.24,25200.0,20.1304,20.1627,20.1111,20.1498,25200.0
2005-08-26 10:40:00,31.23,31.25,31.17,31.2,34600.0,20.1433,20.1562,20.1046,20.124,34600.0
2005-08-26 10:50:00,31.22,31.25,31.18,31.24,26000.0,20.1369,20.1562,20.1111,20.1498,26000.0
2005-08-26 11:00:00,31.24,31.25,31.19,31.19,24200.0,20.1498,20.1562,20.1175,20.1175,24200.0
2005-08-26 11:10:00,31.2,31.22,31.18,31.22,20400.0,20.124,20.1369,20.1111,20.1369,20400.0
2005-08-26 11:20:00,31.22,31.24,31.22,31.22,35200.0,20.1369,20.1498,20.1369,20.1369,35200.0
2005-08-26 11:30:00,31.21,31.23,31.2,31.2,67800.0,20.1304,20.1433,20.124,20.124,67800.0
2005-08-26 11:40:00,31.18,31.24,31.18,31.23,44200.0,20.1111,20.1498,20.1111,20.1433,44200.0
2005-08-26 11:50:00,31.23,31.23,31.18,31.2,83200.0,20.1433,20.1433,20.1111,20.124,83200.0
2005-08-26 12:00:00,31.21,31.27,31.2,31.25,27000.0,20.1304,20.1691,20.124,20.1562,27000.0
2005-08-26 12:10:00,31.23,31.25,31.21,31.22,20400.0,20.1433,20.1562,20.1304,20.1369,20400.0
2005-08-26 12:20:00,31.22,31.22,31.2,31.2,13400.0,20.1369,20.1369,20.124,20.124,13400.0
2005-08-26 12:30:00,31.2,31.23,31.2,31.21,15800.0,20.124,20.1433,20.124,20.1304,15800.0
2005-08-26 12:40:00,31.2,31.22,31.18,31.18,22600.0,20.124,20.1369,20.1111,20.1111,22600.0
2005-08-26 12:50:00,31.18,31.18,31.16,31.17,21600.0,20.1111,20.1111,20.0982,20.1046,21600.0
2005-08-26 13:00:00,31.17,31.2,31.17,31.18,33200.0,20.1046,20.124,20.1046,20.1111,33200.0
2005-08-26 13:10:00,31.18,31.2,31.17,31.18,36000.0,20.1111,20.124,20.1046,20.1111,36000.0
2005-08-26 13:20:00,31.19,31.19,31.18,31.18,30600.0,20.1175,20.1175,20.1111,20.1111,30600.0
2005-08-26 13:30:00,31.18,31.23,31.18,31.23,33600.0,20.1111,20.1433,20.1111,20.1433,33600.0
2005-08-26 13:40:00,31.23,31.24,31.21,31.24,26800.0,20.1433,20.1498,20.1304,20.1498,26800.0
2005-08-26 13:50:00,31.23,31.25,31.23,31.25,25200.0,20.1433,20.1562,20.1433,20.1562,25200.0
2005-08-26 14:00:00,31.25,31.27,31.25,31.25,57600.0,20.1562,20.1691,20.1562,20.1562,57600.0
2005-08-26 14:10:00,31.25,31.26,31.25,31.25,57000.0,20.1562,20.1627,20.1562,20.1562,57000.0
2005-08-26 14:20:00,31.25,31.36,31.25,31.31,103000.0,20.1562,20.2272,20.1562,20.1949,103000.0
2005-08-26 14:30:00,31.31,31.34,31.31,31.33,33600.0,20.1949,20.2143,20.1949,20.2078,33600.0
2005-08-26 14:40:00,31.31,31.32,31.29,31.29,11400.0,20.1949,20.2014,20.182,20.182,11400.0
2005-08-26 14:50:00,31.29,31.3,31.27,31.29,26200.0,20.182,20.1885,20.1691,20.182,26200.0
2005-08-26 15:00:00,31.28,31.31,31.27,31.3,23400.0,20.1756,20.1949,20.1691,20.1885,23400.0
2005-08-26 15:10:00,31.3,31.3,31.25,31.27,29400.0,20.1885,20.1885,20.1562,20.1691,29400.0
2005-08-26 15:20:00,31.27,31.29,31.26,31.29,28000.0,20.1691,20.182,20.1627,20.182,28000.0
2005-08-26 15:30:00,31.28,31.31,31.28,31.31,45200.0,20.1756,20.1949,20.1756,20.1949,45200.0
2005-08-26 15:40:00,31.31,31.31,31.25,31.28,31600.0,20.1949,20.1949,20.1562,20.1756,31600.0
2005-08-26 15:50:00,31.28,31.3,31.24,31.24,41000.0,20.1756,20.1885,20.1498,20.1498,41000.0
2005-08-29 09:30:00,31.14,31.14,30.98,31.05,66400.0,20.0853,20.0853,19.9821,20.0272,66400.0
2005-08-29 09:40:00,31.0,31.05,30.96,31.0,47400.0,19.995,20.0272,19.9692,19.995,47400.0
2005-08-29 09:50:00,31.0,31.07,30.93,31.07,78600.0,19.995,20.0401,19.9498,20.0401,78600.0
2005-08-29 10:00:00,31.07,31.11,31.05,31.11,33400.0,20.0401,20.0659,20.0272,20.0659,33400.0
2005-08-29 10:10:00,31.11,31.25,31.11,31.22,41200.0,20.0659,20.1562,20.0659,20.1369,41200.0
2005-08-29 10:20:00,31.21,31.25,31.18,31.21,38600.0,20.1304,20.1562,20.1111,20.1304,38600.0
2005-08-29 10:30:00,31.2,31.2,31.15,31.15,30600.0,20.124,20.124,20.0917,20.0917,30600.0
2005-08-29 10:40:00,31.15,31.15,31.1,31.11,11200.0,20.0917,20.0917,20.0595,20.0659,11200.0
2005-08-29 10:50:00,31.11,31.11,31.06,31.06,25200.0,20.0659,20.0659,20.0337,20.0337,25200.0
2005-08-29 11:00:00,31.06,31.06,31.04,31.05,55600.0,20.0337,20.0337,20.0208,20.0272,55600.0
2005-08-29 11:10:00,31.05,31.09,31.04,31.09,53600.0,20.0272,20.053,20.0208,20.053,53600.0
2005-08-29 11:20:00,31.09,31.15,31.08,31.13,17800.0,20.053,20.0917,20.0466,20.0788,17800.0
2005-08-29 11:30:00,31.12,31.15,31.11,31.13,11800.0,20.0724,20.0917,20.0659,20.0788,11800.0
2005-08-29 11:40:00,31.16,31.18,31.13,31.16,18600.0,20.0982,20.1111,20.0788,20.0982,18600.0
2005-08-29 11:50:00,31.17,31.23,31.17,31.18,17200.0,20.1046,20.1433,20.1046,20.1111,17200.0
2005-08-29 12:00:00,31.18,31.2,31.18,31.18,15800.0,20.1111,20.124,20.1111,20.1111,15800.0
2005-08-29 12:10:00,31.18,31.25,31.18,31.24,21800.0,20.1111,20.1562,20.1111,20.1498,21800.0
2005-08-29 12:20:00,31.24,31.27,31.24,31.27,22200.0,20.1498,20.1691,20.1498,20.1691,22200.0
2005-08-29 12:30:00,31.27,31.27,31.2,31.2,14200.0,20.1691,20.1691,20.124,20.124,14200.0
2005-08-29 12:40:00,31.2,31.2,31.18,31.18,22000.0,20.124,20.124,20.1111,20.1111,22000.0
2005-08-29 12:50:00,31.18,31.2,31.18,31.2,5400.0,20.1111,20.124,20.1111,20.124,5400.0
2005-08-29 13:00:00,31.2,31.34,31.2,31.34,40000.0,20.124,20.2143,20.124,20.2143,40000.0
2005-08-29 13:10:00,31.32,31.38,31.31,31.35,33000.0,20.2014,20.2401,20.1949,20.2207,33000.0
2005-08-29 13:20:00,31.34,31.37,31.34,31.35,8600.0,20.2143,20.2336,20.2143,20.2207,8600.0
2005-08-29 13:30:00,31.35,31.39,31.35,31.38,21400.0,20.2207,20.2465,20.2207,20.2401,21400.0
2005-08-29 13:40:00,31.38,31.49,31.38,31.43,59800.0,20.2401,20.311,20.2401,20.2723,59800.0
2005-08-29 13:50:00,31.43,31.43,31.38,31.39,32400.0,20.2723,20.2723,20.2401,20.2465,32400.0
2005-08-29 14:00:00,31.39,31.41,31.36,31.4,30000.0,20.2465,20.2594,20.2272,20.253,30000.0
2005-08-29 14:10:00,31.4,31.41,31.35,31.35,34600.0,20.253,20.2594,20.2207,20.2207,34600.0
2005-08-29 14:20:00,31.35,31.36,31.33,31.35,29800.0,20.2207,20.2272,20.2078,20.2207,29800.0
2005-08-29 14:30:00,31.35,31.39,31.35,31.36,24600.0,20.2207,20.2465,20.2207,20.2272,24600.0
2005-08-29 14:40:00,31.36,31.36,31.34,31.34,36400.0,20.2272,20.2272,20.2143,20.2143,36400.0
2005-08-29 14:50:00,31.34,31.35,31.34,31.35,5800.0,20.2143,20.2207,20.2143,20.2207,5800.0
2005-08-29 15:00:00,31.35,31.43,31.35,31.43,50400.0,20.2207,20.2723,20.2207,20.2723,50400.0
2005-08-29 15:10:00,31.42,31.44,31.42,31.43,32000.0,20.2659,20.2788,20.2659,20.2723,32000.0
2005-08-29 15:20:00,31.43,31.46,31.43,31.45,49600.0,20.2723,20.2917,20.2723,20.2852,49600.0
2005-08-29 15:30:00,31.45,31.49,31.43,31.47,51800.0,20.2852,20.311,20.2723,20.2981,51800.0
2005-08-29 15:40:00,31.47,31.47,31.45,31.47,49600.0,20.2981,20.2981,20.2852,20.2981,49600.0
2005-08-29 15:50:00,31.48,31.48,31.43,31.46,35400.0,20.3046,20.3046,20.2723,20.2917,35400.0
2005-08-30 09:30:00,31.35,31.35,31.2,31.22,67800.0,20.2207,20.2207,20.124,20.1369,67800.0
2005-08-30 09:40:00,31.24,31.24,31.02,31.03,69800.0,20.1498,20.1498,20.0079,20.0143,69800.0
2005-08-30 09:50:00,31.04,31.13,31.03,31.04,38200.0,20.0208,20.0788,20.0143,20.0208,38200.0
2005-08-30 10:00:00,31.03,31.09,31.0,31.03,87600.0,20.0143,20.053,19.995,20.0143,87600.0
2005-08-30 10:10:00,31.03,31.13,31.02,31.11,53800.0,20.0143,20.0788,20.0079,20.0659,53800.0
2005-08-30 10:20:00,31.09,31.11,31.08,31.1,14600.0,20.053,20.0659,20.0466,20.0595,14600.0
2005-08-30 10:30:00,31.1,31.16,31.08,31.11,59200.0,20.0595,20.0982,20.0466,20.0659,59200.0
2005-08-30 10:40:00,31.11,31.14,31.07,31.07,26000.0,20.0659,20.0853,20.0401,20.0401,26000.0
2005-08-30 10:50:00,31.07,31.14,31.07,31.12,13800.0,20.0401,20.0853,20.0401,20.0724,13800.0
2005-08-30 11:00:00,31.12,31.12,31.1,31.1,19400.0,20.0724,20.0724,20.0595,20.0595,19400.0
2005-08-30 11:10:00,31.1,31.11,31.07,31.11,72800.0,20.0595,20.0659,20.0401,20.0659,72800.0
2005-08-30 11:20:00,31.1,31.11,31.06,31.09,13200.0,20.0595,20.0659,20.0337,20.053,13200.0
2005-08-30 11:30:00,31.1,31.17,31.1,31.14,24400.0,20.0595,20.1046,20.0595,20.0853,24400.0
2005-08-30 11:40:00,31.14,31.18,31.11,31.17,20600.0,20.0853,20.1111,20.0659,20.1046,20600.0
2005-08-30 11:50:00,31.19,31.21,31.16,31.18,41400.0,20.1175,20.1304,20.0982,20.1111,41400.0
2005-08-30 12:00:00,31.17,31.24,31.17,31.24,9200.0,20.1046,20.1498,20.1046,20.1498,9200.0
2005-08-30 12:10:00,31.25,31.31,31.24,31.29,43200.0,20.1562,20.1949,20.1498,20.182,43200.0
2005-08-30 12:20:00,31.29,31.38,31.29,31.33,16200.0,20.182,20.2401,20.182,20.2078,16200.0
2005-08-30 12:30:00,31.34,31.36,31.33,31.33,15600.0,20.2143,20.2272,20.2078,20.2078,15600.0
2005-08-30 12:40:00,31.33,31.35,31.3,31.32,15400.0,20.2078,20.2207,20.1885,20.2014,15400.0
2005-08-30 12:50:00,31.34,31.36,31.33,31.33,11000.0,20.2143,20.2272,20.2078,20.2078,11000.0
2005-08-30 13:00:00,31.33,31.33,31.3,31.3,16800.0,20.2078,20.2078,20.1885,20.1885,16800.0
2005-08-30 13:10:00,31.3,31.3,31.25,31.25,14800.0,20.1885,20.1885,20.1562,20.1562,14800.0
2005-08-30 13:20:00,31.25,31.25,31.23,31.24,14000.0,20.1562,20.1562,20.1433,20.1498,14000.0
2005-08-30 13:30:00,31.24,31.31,31.24,31.31,14600.0,20.1498,20.1949,20.1498,20.1949,14600.0
2005-08-30 13:40:00,31.3,31.33,31.3,31.32,11800.0,20.1885,20.2078,20.1885,20.2014,11800.0
2005-08-30 13:50:00,31.32,31.34,31.31,31.32,30000.0,20.2014,20.2143,20.1949,20.2014,30000.0
2005-08-30 14:00:00,31.32,31.32,31.23,31.25,29800.0,20.2014,20.2014,20.1433,20.1562,29800.0
2005-08-30 14:10:00,31.25,31.26,31.16,31.21,31800.0,20.1562,20.1627,20.0982,20.1304,31800.0
2005-08-30 14:20:00,31.21,31.24,31.18,31.18,46000.0,20.1304,20.1498,20.1111,20.1111,46000.0
2005-08-30 14:30:00,31.2,31.22,31.15,31.18,52000.0,20.124,20.1369,20.0917,20.1111,52000.0
2005-08-30 14:40:00,31.18,31.18,31.16,31.17,32600.0,20.1111,20.1111,20.0982,20.1046,32600.0
2005-08-30 14:50:00,31.17,31.19,31.11,31.14,61400.0,20.1046,20.1175,20.0659,20.0853,61400.0
2005-08-30 15:00:00,31.11,31.14,31.08,31.14,37200.0,20.0659,20.0853,20.0466,20.0853,37200.0
2005-08-30 15:10:00,31.14,31.15,31.11,31.15,25800.0,20.0853,20.0917,20.0659,20.0917,25800.0
2005-08-30 15:20:00,31.15,31.17,31.13,31.14,32400.0,20.0917,20.1046,20.0788,20.0853,32400.0
2005-08-30 15:30:00,31.14,31.3,31.14,31.3,69200.0,20.0853,20.1885,20.0853,20.1885,69200.0
2005-08-30 15:40:00,31.3,31.32,31.25,31.27,49600.0,20.1885,20.2014,20.1562,20.1691,49600.0
2005-08-30 15:50:00,31.26,31.33,31.26,31.32,60800.0,20.1627,20.2078,20.1627,20.2014,60800.0
2005-08-31 09:30:00,31.29,31.48,31.29,31.45,30000.0,20.182,20.3046,20.182,20.2852,30000.0
2005-08-31 09:40:00,31.46,31.48,31.41,31.43,59800.0,20.2917,20.3046,20.2594,20.2723,59800.0
2005-08-31 09:50:00,31.43,31.43,31.23,31.23,82800.0,20.2723,20.2723,20.1433,20.1433,82800.0
2005-08-31 10:00:00,31.24,31.27,31.11,31.11,50000.0,20.1498,20.1691,20.0659,20.0659,50000.0
2005-08-31 10:10:00,31.09,31.2,31.07,31.15,30600.0,20.053,20.124,20.0401,20.0917,30600.0
2005-08-31 10:20:00,31.15,31.15,31.06,31.07,46000.0,20.0917,20.0917,20.0337,20.0401,46000.0
2005-08-31 10:30:00,31.07,31.07,31.02,31.05,103800.0,20.0401,20.0401,20.0079,20.0272,103800.0
2005-08-31 10:40:00,31.05,31.09,31.03,31.06,82400.0,20.0272,20.053,20.0143,20.0337,82400.0
2005-08-31 10:50:00,31.05,31.15,31.04,31.13,40000.0,20.0272,20.0917,20.0208,20.0788,40000.0
2005-08-31 11:00:00,31.13,31.2,31.1,31.18,54400.0,20.0788,20.124,20.0595,20.1111,54400.0
2005-08-31 11:10:00,31.18,31.2,31.14,31.16,55400.0,20.1111,20.124,20.0853,20.0982,55400.0
2005-08-31 11:20:00,31.15,31.22,31.15,31.17,49000.0,20.0917,20.1369,20.0917,20.1046,49000.0
2005-08-31 11:30:00,31.18,31.2,31.15,31.18,36000.0,20.1111,20.124,20.0917,20.1111,36000.0
2005-08-31 11:40:00,31.2,31.21,31.15,31.16,42200.0,20.124,20.1304,20.0917,20.0982,42200.0
2005-08-31 11:50:00,31.16,31.23,31.16,31.18,99400.0,20.0982,20.1433,20.0982,20.1111,99400.0
2005-08-31 12:00:00,31.18,31.18,31.13,31.15,39600.0,20.1111,20.1111,20.0788,20.0917,39600.0
2005-08-31 12:10:00,31.15,31.15,31.09,31.11,25800.0,20.0917,20.0917,20.053,20.0659,25800.0
2005-08-31 12:20:00,31.11,31.13,31.08,31.08,15200.0,20.0659,20.0788,20.0466,20.0466,15200.0
2005-08-31 12:30:00,31.08,31.12,31.08,31.11,22400.0,20.0466,20.0724,20.0466,20.0659,22400.0
2005-08-31 12:40:00,31.11,31.13,31.11,31.11,62200.0,20.0659,20.0788,20.0659,20.0659,62200.0
2005-08-31 12:50:00,31.12,31.16,31.09,31.09,10800.0,20.0724,20.0982,20.053,20.053,10800.0
2005-08-31 13:00:00,31.09,31.15,31.07,31.1,20800.0,20.053,20.0917,20.0401,20.0595,20800.0
2005-08-31 13:10:00,31.12,31.22,31.12,31.15,72200.0,20.0724,20.1369,20.0724,20.0917,72200.0
2005-08-31 13:20:00,31.15,31.2,31.15,31.16,12400.0,20.0917,20.124,20.0917,20.0982,12400.0
2005-08-31 13:30:00,31.16,31.2,31.14,31.14,29000.0,20.0982,20.124,20.0853,20.0853,29000.0
2005-08-31 13:40:00,31.14,31.15,31.06,31.08,102400.0,20.0853,20.0917,20.0337,20.0466,102400.0
2005-08-31 13:50:00,31.08,31.16,31.05,31.16,34200.0,20.0466,20.0982,20.0272,20.0982,34200.0
2005-08-31 14:00:00,31.17,31.17,31.11,31.14,49200.0,20.1046,20.1046,20.0659,20.0853,49200.0
2005-08-31 14:10:00,31.14,31.24,31.14,31.18,29600.0,20.0853,20.1498,20.0853,20.1111,29600.0
2005-08-31 14:20:00,31.21,31.21,31.13,31.16,23600.0,20.1304,20.1304,20.0788,20.0982,23600.0
2005-08-31 14:30:00,31.16,31.23,31.16,31.22,33200.0,20.0982,20.1433,20.0982,20.1369,33200.0
2005-08-31 14:40:00,31.22,31.24,31.2,31.23,26000.0,20.1369,20.1498,20.124,20.1433,26000.0
2005-08-31 14:50:00,31.23,31.31,31.23,31.27,41600.0,20.1433,20.1949,20.1433,20.1691,41600.0
2005-08-31 15:00:00,31.27,31.29,31.27,31.28,22800.0,20.1691,20.182,20.1691,20.1756,22800.0
2005-08-31 15:10:00,31.28,31.32,31.28,31.31,31000.0,20.1756,20.2014,20.1756,20.1949,31000.0
2005-08-31 15:20:00,31.31,31.36,31.31,31.35,43000.0,20.1949,20.2272,20.1949,20.2207,43000.0
2005-08-31 15:30:00,31.35,31.39,31.35,31.37,47200.0,20.2207,20.2465,20.2207,20.2336,47200.0
2005-08-31 15:40:00,31.38,31.44,31.38,31.43,54000.0,20.2401,20.2788,20.2401,20.2723,54000.0
2005-08-31 15:50:00,31.43,31.49,31.43,31.48,80600.0,20.2723,20.311,20.2723,20.3046,80600.0
2005-09-01 09:30:00,31.46,31.57,31.46,31.56,30000.0,20.2917,20.3626,20.2917,20.3562,30000.0
2005-09-01 09:40:00,31.56,31.57,31.46,31.47,42200.0,20.3562,20.3626,20.2917,20.2981,42200.0
2005-09-01 09:50:00,31.47,31.5,31.38,31.47,44400.0,20.2981,20.3175,20.2401,20.2981,44400.0
2005-09-01 10:00:00,31.46,31.46,31.4,31.46,21200.0,20.2917,20.2917,20.253,20.2917,21200.0
2005-09-01 10:10:00,31.48,31.52,31.42,31.42,24600.0,20.3046,20.3304,20.2659,20.2659,24600.0
2005-09-01 10:20:00,31.42,31.47,31.36,31.46,25600.0,20.2659,20.2981,20.2272,20.2917,25600.0
2005-09-01 10:30:00,31.45,31.45,31.41,31.43,19000.0,20.2852,20.2852,20.2594,20.2723,19000.0
2005-09-01 10:40:00,31.43,31.46,31.42,31.45,42600.0,20.2723,20.2917,20.2659,20.2852,42600.0
2005-09-01 10:50:00,31.45,31.47,31.45,31.46,28800.0,20.2852,20.2981,20.2852,20.2917,28800.0
2005-09-01 11:00:00,31.46,31.47,31.43,31.45,29600.0,20.2917,20.2981,20.2723,20.2852,29600.0
2005-09-01 11:10:00,31.45,31.54,31.45,31.5,27400.0,20.2852,20.3433,20.2852,20.3175,27400.0
2005-09-01 11:20:00,31.51,31.57,31.5,31.55,35800.0,20.3239,20.3626,20.3175,20.3497,35800.0
2005-09-01 11:30:00,31.54,31.57,31.47,31.57,21000.0,20.3433,20.3626,20.2981,20.3626,21000.0
2005-09-01 11:40:00,31.57,31.65,31.57,31.61,37200.0,20.3626,20.4142,20.3626,20.3884,37200.0
2005-09-01 11:50:00,31.63,31.64,31.53,31.54,21800.0,20.4013,20.4078,20.3368,20.3433,21800.0
2005-09-01 12:00:00,31.54,31.56,31.49,31.56,19000.0,20.3433,20.3562,20.311,20.3562,19000.0
2005-09-01 12:10:00,31.56,31.57,31.53,31.57,33600.0,20.3562,20.3626,20.3368,20.3626,33600.0
2005-09-01 12:20:00,31.56,31.57,31.5,31.55,10200.0,20.3562,20.3626,20.3175,20.3497,10200.0
2005-09-01 12:30:00,31.58,31.59,31.53,31.57,20200.0,20.3691,20.3755,20.3368,20.3626,20200.0
2005-09-01 12:40:00,31.58,31.58,31.55,31.57,17400.0,20.3691,20.3691,20.3497,20.3626,17400.0
2005-09-01 12:50:00,31.57,31.57,31.44,31.45,28400.0,20.3626,20.3626,20.2788,20.2852,28400.0
2005-09-01 13:00:00,31.45,31.5,31.45,31.5,24600.0,20.2852,20.3175,20.2852,20.3175,24600.0
2005-09-01 13:10:00,31.5,31.52,31.5,31.52,19600.0,20.3175,20.3304,20.3175,20.3304,19600.0
2005-09-01 13:20:00,31.52,31.53,31.45,31.53,11400.0,20.3304,20.3368,20.2852,20.3368,11400.0
2005-09-01 13:30:00,31.51,31.56,31.49,31.52,21000.0,20.3239,20.3562,20.311,20.3304,21000.0
2005-09-01 13:40:00,31.51,31.52,31.47,31.47,26800.0,20.3239,20.3304,20.2981,20.2981,26800.0
2005-09-01 13:50:00,31.48,31.48,31.45,31.47,18000.0,20.3046,20.3046,20.2852,20.2981,18000.0
2005-09-01 14:00:00,31.46,31.46,31.4,31.43,26200.0,20.2917,20.2917,20.253,20.2723,26200.0
2005-09-01 14:10:00,31.43,31.48,31.39,31.41,53800.0,20.2723,20.3046,20.2465,20.2594,53800.0
2005-09-01 14:20:00,31.42,31.47,31.42,31.43,16200.0,20.2659,20.2981,20.2659,20.2723,16200.0
2005-09-01 14:30:00,31.43,31.52,31.43,31.5,47200.0,20.2723,20.3304,20.2723,20.3175,47200.0
2005-09-01 14:40:00,31.5,31.55,31.48,31.48,41200.0,20.3175,20.3497,20.3046,20.3046,41200.0
2005-09-01 14:50:00,31.48,31.53,31.48,31.5,38800.0,20.3046,20.3368,20.3046,20.3175,38800.0
2005-09-01 15:00:00,31.5,31.5,31.46,31.46,39400.0,20.3175,20.3175,20.2917,20.2917,39400.0
2005-09-01 15:10:00,31.46,31.5,31.45,31.45,31200.0,20.2917,20.3175,20.2852,20.2852,31200.0
2005-09-01 15:20:00,31.44,31.47,31.43,31.43,34400.0,20.2788,20.2981,20.2723,20.2723,34400.0
2005-09-01 15:30:00,31.43,31.46,31.42,31.43,30200.0,20.2723,20.2917,20.2659,20.2723,30200.0
2005-09-01 15:40:00,31.43,31.45,31.4,31.45,35400.0,20.2723,20.2852,20.253,20.2852,35400.0
2005-09-01 15:50:00,31.44,31.47,31.41,31.44,76400.0,20.2788,20.2981,20.2594,20.2788,76400.0
2005-09-02 09:30:00,31.5,31.53,31.35,31.36,76600.0,20.3175,20.3368,20.2207,20.2272,76600.0
2005-09-02 09:40:00,31.34,31.41,31.24,31.33,39400.0,20.2143,20.2594,20.1498,20.2078,39400.0
2005-09-02 09:50:00,31.34,31.37,31.15,31.22,37200.0,20.2143,20.2336,20.0917,20.1369,37200.0
2005-09-02 10:00:00,31.21,31.32,31.2,31.25,44600.0,20.1304,20.2014,20.124,20.1562,44600.0
2005-09-02 10:10:00,31.25,31.3,31.23,31.29,39800.0,20.1562,20.1885,20.1433,20.182,39800.0
2005-09-02 10:20:00,31.29,31.36,31.29,31.31,33000.0,20.182,20.2272,20.182,20.1949,33000.0
2005-09-02 10:30:00,31.31,31.32,31.23,31.24,32600.0,20.1949,20.2014,20.1433,20.1498,32600.0
2005-09-02 10:40:00,31.24,31.31,31.23,31.31,23200.0,20.1498,20.1949,20.1433,20.1949,23200.0
2005-09-02 10:50:00,31.32,31.33,31.29,31.33,13800.0,20.2014,20.2078,20.182,20.2078,13800.0
2005-09-02 11:00:00,31.33,31.4,31.32,31.33,70600.0,20.2078,20.253,20.2014,20.2078,70600.0
2005-09-02 11:10:00,31.33,31.33,31.31,31.32,34000.0,20.2078,20.2078,20.1949,20.2014,34000.0
2005-09-02 11:20:00,31.32,31.38,31.31,31.31,24200.0,20.2014,20.2401,20.1949,20.1949,24200.0
2005-09-02 11:30:00,31.32,31.33,31.27,31.31,21600.0,20.2014,20.2078,20.1691,20.1949,21600.0
2005-09-02 11:40:00,31.29,31.33,31.29,31.31,11400.0,20.182,20.2078,20.182,20.1949,11400.0
2005-09-02 11:50:00,31.32,31.36,31.31,31.32,31000.0,20.2014,20.2272,20.1949,20.2014,31000.0
2005-09-02 12:00:00,31.31,31.38,31.31,31.36,39800.0,20.1949,20.2401,20.1949,20.2272,39800.0
2005-09-02 12:10:00,31.36,31.41,31.36,31.4,26600.0,20.2272,20.2594,20.2272,20.253,26600.0
2005-09-02 12:20:00,31.4,31.44,31.37,31.39,16400.0,20.253,20.2788,20.2336,20.2465,16400.0
2005-09-02 12:30:00,31.38,31.48,31.38,31.42,15200.0,20.2401,20.3046,20.2401,20.2659,15200.0
2005-09-02 12:40:00,31.42,31.45,31.42,31.44,10600.0,20.2659,20.2852,20.2659,20.2788,10600.0
2005-09-02 12:50:00,31.44,31.48,31.43,31.45,14000.0,20.2788,20.3046,20.2723,20.2852,14000.0
2005-09-02 13:00:00,31.45,31.49,31.44,31.48,15200.0,20.2852,20.311,20.2788,20.3046,15200.0
2005-09-02 13:10:00,31.48,31.48,31.45,31.45,13400.0,20.3046,20.3046,20.2852,20.2852,13400.0
2005-09-02 13:20:00,31.45,31.5,31.45,31.5,15800.0,20.2852,20.3175,20.2852,20.3175,15800.0
2005-09-02 13:30:00,31.5,31.52,31.48,31.5,20200.0,20.3175,20.3304,20.3046,20.3175,20200.0
2005-09-02 13:40:00,31.5,31.51,31.49,31.51,13400.0,20.3175,20.3239,20.311,20.3239,13400.0
2005-09-02 13:50:00,31.51,31.54,31.5,31.5,11800.0,20.3239,20.3433,20.3175,20.3175,11800.0
2005-09-02 14:00:00,31.5,31.53,31.5,31.5,15000.0,20.3175,20.3368,20.3175,20.3175,15000.0
2005-09-02 14:10:00,31.5,31.56,31.5,31.56,18800.0,20.3175,20.3562,20.3175,20.3562,18800.0
2005-09-02 14:20:00,31.56,31.56,31.54,31.55,12000.0,20.3562,20.3562,20.3433,20.3497,12000.0
2005-09-02 14:30:00,31.55,31.57,31.49,31.5,20000.0,20.3497,20.3626,20.311,20.3175,20000.0
2005-09-02 14:40:00,31.5,31.54,31.5,31.51,8400.0,20.3175,20.3433,20.3175,20.3239,8400.0
2005-09-02 14:50:00,31.51,31.52,31.5,31.5,11200.0,20.3239,20.3304,20.3175,20.3175,11200.0
2005-09-02 15:00:00,31.5,31.55,31.5,31.53,53400.0,20.3175,20.3497,20.3175,20.3368,53400.0
2005-09-02 15:10:00,31.52,31.52,31.5,31.5,10000.0,20.3304,20.3304,20.3175,20.3175,10000.0
2005-09-02 15:20:00,31.5,31.52,31.5,31.5,21400.0,20.3175,20.3304,20.3175,20.3175,21400.0
2005-09-02 15:30:00,31.5,31.52,31.49,31.51,20200.0,20.3175,20.3304,20.311,20.3239,20200.0
2005-09-02 15:40:00,31.51,31.53,31.47,31.53,25400.0,20.3239,20.3368,20.2981,20.3368,25400.0
2005-09-02 15:50:00,31.53,31.53,31.48,31.48,64600.0,20.3368,20.3368,20.3046,20.3046,64600.0
2005-09-06 09:30:00,31.53,31.68,31.53,31.65,65000.0,20.3368,20.4336,20.3368,20.4142,65000.0
2005-09-06 09:40:00,31.65,31.66,31.53,31.53,25800.0,20.4142,20.4207,20.3368,20.3368,25800.0
2005-09-06 09:50:00,31.53,31.54,31.43,31.49,34200.0,20.3368,20.3433,20.2723,20.311,34200.0
2005-09-06 10:00:00,31.49,31.6,31.45,31.59,37800.0,20.311,20.382,20.2852,20.3755,37800.0
2005-09-06 10:10:00,31.59,31.6,31.52,31.55,31000.0,20.3755,20.382,20.3304,20.3497,31000.0
2005-09-06 10:20:00,31.55,31.64,31.54,31.58,30800.0,20.3497,20.4078,20.3433,20.3691,30800.0
2005-09-06 10:30:00,31.57,31.58,31.55,31.55,20000.0,20.3626,20.3691,20.3497,20.3497,20000.0
2005-09-06 10:40:00,31.55,31.56,31.51,31.51,27600.0,20.3497,20.3562,20.3239,20.3239,27600.0
2005-09-06 10:50:00,31.51,31.52,31.45,31.46,24400.0,20.3239,20.3304,20.2852,20.2917,24400.0
2005-09-06 11:00:00,31.46,31.5,31.43,31.49,71400.0,20.2917,20.3175,20.2723,20.311,71400.0
2005-09-06 11:10:00,31.5,31.5,31.45,31.45,38800.0,20.3175,20.3175,20.2852,20.2852,38800.0
2005-09-06 11:20:00,31.45,31.49,31.45,31.48,40000.0,20.2852,20.311,20.2852,20.3046,40000.0
2005-09-06 11:30:00,31.5,31.51,31.47,31.5,39600.0,20.3175,20.3239,20.2981,20.3175,39600.0
2005-09-06 11:40:00,31.5,31.5,31.42,31.43,25800.0,20.3175,20.3175,20.2659,20.2723,25800.0
2005-09-06 11:50:00,31.43,31.43,31.39,31.41,34600.0,20.2723,20.2723,20.2465,20.2594,34600.0
2005-09-06 12:00:00,31.41,31.43,31.38,31.38,40600.0,20.2594,20.2723,20.2401,20.2401,40600.0
2005-09-06 12:10:00,31.38,31.46,31.36,31.46,31400.0,20.2401,20.2917,20.2272,20.2917,31400.0
2005-09-06 12:20:00,31.46,31.49,31.45,31.46,13800.0,20.2917,20.311,20.2852,20.2917,13800.0
2005-09-06 12:30:00,31.49,31.52,31.48,31.52,31800.0,20.311,20.3304,20.3046,20.3304,31800.0
2005-09-06 12:40:00,31.51,31.53,31.5,31.5,10000.0,20.3239,20.3368,20.3175,20.3175,10000.0
2005-09-06 12:50:00,31.5,31.53,31.5,31.53,15400.0,20.3175,20.3368,20.3175,20.3368,15400.0
2005-09-06 13:00:00,31.53,31.55,31.53,31.54,25800.0,20.3368,20.3497,20.3368,20.3433,25800.0
2005-09-06 13:10:00,31.54,31.58,31.54,31.57,27800.0,20.3433,20.3691,20.3433,20.3626,27800.0
2005-09-06 13:20:00,31.57,31.59,31.55,31.56,30000.0,20.3626,20.3755,20.3497,20.3562,30000.0
2005-09-06 13:30:00,31.56,31.56,31.54,31.54,38800.0,20.3562,20.3562,20.3433,20.3433,38800.0
2005-09-06 13:40:00,31.53,31.53,31.5,31.5,34200.0,20.3368,20.3368,20.3175,20.3175,34200.0
2005-09-06 13:50:00,31.5,31.54,31.46,31.54,51600.0,20.3175,20.3433,20.2917,20.3433,51600.0
2005-09-06 14:00:00,31.53,31.53,31.48,31.49,62800.0,20.3368,20.3368,20.3046,20.311,62800.0
2005-09-06 14:10:00,31.49,31.5,31.46,31.46,51800.0,20.311,20.3175,20.2917,20.2917,51800.0
2005-09-06 14:20:00,31.46,31.46,31.43,31.43,50200.0,20.2917,20.2917,20.2723,20.2723,50200.0
2005-09-06 14:30:00,31.43,31.43,31.36,31.36,79800.0,20.2723,20.2723,20.2272,20.2272,79800.0
2005-09-06 14:40:00,31.36,31.36,31.31,31.35,51200.0,20.2272,20.2272,20.1949,20.2207,51200.0
2005-09-06 14:50:00,31.35,31.38,31.34,31.38,26200.0,20.2207,20.2401,20.2143,20.2401,26200.0
2005-09-06 15:00:00,31.39,31.39,31.33,31.34,36600.0,20.2465,20.2465,20.2078,20.2143,36600.0
2005-09-06 15:10:00,31.34,31.39,31.33,31.38,49000.0,20.2143,20.2465,20.2078,20.2401,49000.0
2005-09-06 15:20:00,31.38,31.39,31.35,31.35,27800.0,20.2401,20.2465,20.2207,20.2207,27800.0
2005-09-06 15:30:00,31.35,31.38,31.34,31.38,73200.0,20.2207,20.2401,20.2143,20.2401,73200.0
2005-09-06 15:40:00,31.38,31.4,31.37,31.38,78600.0,20.2401,20.253,20.2336,20.2401,78600.0
2005-09-06 15:50:00,31.38,31.43,31.37,31.42,58600.0,20.2401,20.2723,20.2336,20.2659,58600.0
2005-09-07 09:30:00,31.45,31.52,31.45,31.5,37800.0,20.2852,20.3304,20.2852,20.3175,37800.0
2005-09-07 09:40:00,31.53,31.66,31.53,31.59,52800.0,20.3368,20.4207,20.3368,20.3755,52800.0
2005-09-07 09:50:00,31.58,31.58,31.52,31.55,64800.0,20.3691,20.3691,20.3304,20.3497,64800.0
2005-09-07 10:00:00,31.55,31.55,31.48,31.48,48400.0,20.3497,20.3497,20.3046,20.3046,48400.0
2005-09-07 10:10:00,31.48,31.48,31.44,31.46,22000.0,20.3046,20.3046,20.2788,20.2917,22000.0
2005-09-07 10:20:00,31.46,31.57,31.46,31.55,51400.0,20.2917,20.3626,20.2917,20.3497,51400.0
2005-09-07 10:30:00,31.55,31.65,31.55,31.65,58800.0,20.3497,20.4142,20.3497,20.4142,58800.0
2005-09-07 10:40:00,31.65,31.68,31.64,31.65,45800.0,20.4142,20.4336,20.4078,20.4142,45800.0
2005-09-07 10:50:00,31.65,31.66,31.6,31.63,55800.0,20.4142,20.4207,20.382,20.4013,55800.0
2005-09-07 11:00:00,31.63,31.68,31.63,31.67,49000.0,20.4013,20.4336,20.4013,20.4271,49000.0
2005-09-07 11:10:00,31.67,31.67,31.6,31.6,41400.0,20.4271,20.4271,20.382,20.382,41400.0
2005-09-07 11:20:00,31.59,31.64,31.59,31.63,19600.0,20.3755,20.4078,20.3755,20.4013,19600.0
2005-09-07 11:30:00,31.63,31.63,31.53,31.58,55400.0,20.4013,20.4013,20.3368,20.3691,55400.0
2005-09-07 11:40:00,31.58,31.61,31.58,31.61,14400.0,20.3691,20.3884,20.3691,20.3884,14400.0
2005-09-07 11:50:00,31.61,31.66,31.61,31.65,28200.0,20.3884,20.4207,20.3884,20.4142,28200.0
2005-09-07 12:00:00,31.66,31.68,31.63,31.68,33200.0,20.4207,20.4336,20.4013,20.4336,33200.0
2005-09-07 12:10:00,31.68,31.69,31.58,31.59,74600.0,20.4336,20.44,20.3691,20.3755,74600.0
2005-09-07 12:20:00,31.59,31.59,31.54,31.54,24400.0,20.3755,20.3755,20.3433,20.3433,24400.0
2005-09-07 12:30:00,31.54,31.55,31.5,31.51,37200.0,20.3433,20.3497,20.3175,20.3239,37200.0
2005-09-07 12:40:00,31.51,31.52,31.5,31.52,43200.0,20.3239,20.3304,20.3175,20.3304,43200.0
2005-09-07 12:50:00,31.51,31.52,31.5,31.52,22600.0,20.3239,20.3304,20.3175,20.3304,22600.0
2005-09-07 13:00:00,31.51,31.56,31.5,31.55,34800.0,20.3239,20.3562,20.3175,20.3497,34800.0
2005-09-07 13:10:00,31.55,31.57,31.53,31.56,31000.0,20.3497,20.3626,20.3368,20.3562,31000.0
2005-09-07 13:20:00,31.56,31.57,31.54,31.54,29600.0,20.3562,20.3626,20.3433,20.3433,29600.0
2005-09-07 13:30:00,31.54,31.55,31.52,31.53,17800.0,20.3433,20.3497,20.3304,20.3368,17800.0
2005-09-07 13:40:00,31.53,31.53,31.5,31.53,18600.0,20.3368,20.3368,20.3175,20.3368,18600.0
2005-09-07 13:50:00,31.53,31.53,31.49,31.5,35000.0,20.3368,20.3368,20.311,20.3175,35000.0
2005-09-07 14:00:00,31.5,31.55,31.5,31.55,43800.0,20.3175,20.3497,20.3175,20.3497,43800.0
2005-09-07 14:10:00,31.54,31.54,31.5,31.52,31200.0,20.3433,20.3433,20.3175,20.3304,31200.0
2005-09-07 14:20:00,31.53,31.54,31.49,31.49,43400.0,20.3368,20.3433,20.311,20.311,43400.0
2005-09-07 14:30:00,31.49,31.5,31.46,31.47,36800.0,20.311,20.3175,20.2917,20.2981,36800.0
2005-09-07 14:40:00,31.47,31.5,31.46,31.49,41800.0,20.2981,20.3175,20.2917,20.311,41800.0
2005-09-07 14:50:00,31.49,31.52,31.49,31.51,29800.0,20.311,20.3304,20.311,20.3239,29800.0
2005-09-07 15:00:00,31.51,31.52,31.5,31.51,60400.0,20.3239,20.3304,20.3175,20.3239,60400.0
2005-09-07 15:10:00,31.51,31.55,31.5,31.54,49600.0,20.3239,20.3497,20.3175,20.3433,49600.0
2005-09-07 15:20:00,31.54,31.55,31.54,31.55,43200.0,20.3433,20.3497,20.3433,20.3497,43200.0
2005-09-07 15:30:00,31.55,31.55,31.52,31.52,34600.0,20.3497,20.3497,20.3304,20.3304,34600.0
2005-09-07 15:40:00,31.52,31.53,31.5,31.5,48800.0,20.3304,20.3368,20.3175,20.3175,48800.0
2005-09-07 15:50:00,31.5,31.5,31.48,31.5,91000.0,20.3175,20.3175,20.3046,20.3175,91000.0
2005-09-08 09:30:00,31.53,31.57,31.46,31.5,47200.0,20.3368,20.3626,20.2917,20.3175,47200.0
2005-09-08 09:40:00,31.5,31.52,31.46,31.47,30400.0,20.3175,20.3304,20.2917,20.2981,30400.0
2005-09-08 09:50:00,31.47,31.47,31.44,31.45,30800.0,20.2981,20.2981,20.2788,20.2852,30800.0
2005-09-08 10:00:00,31.44,31.45,31.39,31.39,46600.0,20.2788,20.2852,20.2465,20.2465,46600.0
2005-09-08 10:10:00,31.4,31.4,31.34,31.34,30600.0,20.253,20.253,20.2143,20.2143,30600.0
2005-09-08 10:20:00,31.33,31.5,31.29,31.5,157200.0,20.2078,20.3175,20.182,20.3175,157200.0
2005-09-08 10:30:00,31.5,31.63,31.48,31.61,149400.0,20.3175,20.4013,20.3046,20.3884,149400.0
2005-09-08 10:40:00,31.61,31.61,31.53,31.54,100600.0,20.3884,20.3884,20.3368,20.3433,100600.0
2005-09-08 10:50:00,31.54,31.58,31.5,31.58,55200.0,20.3433,20.3691,20.3175,20.3691,55200.0
2005-09-08 11:00:00,31.58,31.61,31.53,31.54,46000.0,20.3691,20.3884,20.3368,20.3433,46000.0
2005-09-08 11:10:00,31.54,31.54,31.47,31.49,62400.0,20.3433,20.3433,20.2981,20.311,62400.0
2005-09-08 11:20:00,31.49,31.49,31.46,31.48,45600.0,20.311,20.311,20.2917,20.3046,45600.0
2005-09-08 11:30:00,31.48,31.52,31.48,31.49,53000.0,20.3046,20.3304,20.3046,20.311,53000.0
2005-09-08 11:40:00,31.49,31.52,31.49,31.5,45800.0,20.311,20.3304,20.311,20.3175,45800.0
2005-09-08 11:50:00,31.5,31.51,31.49,31.49,28600.0,20.3175,20.3239,20.311,20.311,28600.0
2005-09-08 12:00:00,31.49,31.5,31.48,31.49,26000.0,20.311,20.3175,20.3046,20.311,26000.0
2005-09-08 12:10:00,31.49,31.5,31.47,31.47,47000.0,20.311,20.3175,20.2981,20.2981,47000.0
2005-09-08 12:20:00,31.47,31.47,31.45,31.45,49800.0,20.2981,20.2981,20.2852,20.2852,49800.0
2005-09-08 12:30:00,31.46,31.46,31.43,31.45,29600.0,20.2917,20.2917,20.2723,20.2852,29600.0
2005-09-08 12:40:00,31.45,31.49,31.45,31.48,48200.0,20.2852,20.311,20.2852,20.3046,48200.0
2005-09-08 12:50:00,31.48,31.49,31.47,31.48,26600.0,20.3046,20.311,20.2981,20.3046,26600.0
2005-09-08 13:00:00,31.48,31.49,31.48,31.49,18200.0,20.3046,20.311,20.3046,20.311,18200.0
2005-09-08 13:10:00,31.48,31.48,31.47,31.48,38600.0,20.3046,20.3046,20.2981,20.3046,38600.0
2005-09-08 13:20:00,31.48,31.49,31.47,31.49,37600.0,20.3046,20.311,20.2981,20.311,37600.0
2005-09-08 13:30:00,31.49,31.5,31.47,31.5,37200.0,20.311,20.3175,20.2981,20.3175,37200.0
2005-09-08 13:40:00,31.51,31.52,31.48,31.49,16800.0,20.3239,20.3304,20.3046,20.311,16800.0
2005-09-08 13:50:00,31.49,31.49,31.47,31.49,29400.0,20.311,20.311,20.2981,20.311,29400.0
2005-09-08 14:00:00,31.48,31.5,31.48,31.5,24400.0,20.3046,20.3175,20.3046,20.3175,24400.0
2005-09-08 14:10:00,31.48,31.49,31.43,31.45,33200.0,20.3046,20.311,20.2723,20.2852,33200.0
2005-09-08 14:20:00,31.45,31.45,31.41,31.43,32800.0,20.2852,20.2852,20.2594,20.2723,32800.0
2005-09-08 14:30:00,31.42,31.43,31.41,31.43,40200.0,20.2659,20.2723,20.2594,20.2723,40200.0
2005-09-08 14:40:00,31.43,31.47,31.42,31.46,23600.0,20.2723,20.2981,20.2659,20.2917,23600.0
2005-09-08 14:50:00,31.46,31.46,31.41,31.42,28800.0,20.2917,20.2917,20.2594,20.2659,28800.0
2005-09-08 15:00:00,31.41,31.42,31.4,31.42,32400.0,20.2594,20.2659,20.253,20.2659,32400.0
2005-09-08 15:10:00,31.41,31.41,31.38,31.39,46200.0,20.2594,20.2594,20.2401,20.2465,46200.0
2005-09-08 15:20:00,31.39,31.41,31.38,31.39,35400.0,20.2465,20.2594,20.2401,20.2465,35400.0
2005-09-08 15:30:00,31.39,31.43,31.39,31.41,40000.0,20.2465,20.2723,20.2465,20.2594,40000.0
2005-09-08 15:40:00,31.41,31.42,31.38,31.4,52800.0,20.2594,20.2659,20.2401,20.253,52800.0
2005-09-08 15:50:00,31.4,31.43,31.39,31.43,52200.0,20.253,20.2723,20.2465,20.2723,52200.0
2005-09-09 09:30:00,31.46,31.46,31.38,31.43,48200.0,20.2917,20.2917,20.2401,20.2723,48200.0
2005-09-09 09:40:00,31.43,31.44,31.35,31.35,27600.0,20.2723,20.2788,20.2207,20.2207,27600.0
2005-09-09 09:50:00,31.35,31.38,31.32,31.35,44200.0,20.2207,20.2401,20.2014,20.2207,44200.0
2005-09-09 10:00:00,31.35,31.37,31.29,31.3,24400.0,20.2207,20.2336,20.182,20.1885,24400.0
2005-09-09 10:10:00,31.29,31.35,31.28,31.35,32800.0,20.182,20.2207,20.1756,20.2207,32800.0
2005-09-09 10:20:00,31.35,31.35,31.25,31.28,48600.0,20.2207,20.2207,20.1562,20.1756,48600.0
2005-09-09 10:30:00,31.28,31.29,31.23,31.24,45400.0,20.1756,20.182,20.1433,20.1498,45400.0
2005-09-09 10:40:00,31.23,31.24,31.21,31.23,26800.0,20.1433,20.1498,20.1304,20.1433,26800.0
2005-09-09 10:50:00,31.23,31.24,31.18,31.18,27400.0,20.1433,20.1498,20.1111,20.1111,27400.0
2005-09-09 11:00:00,31.16,31.23,31.16,31.2,39400.0,20.0982,20.1433,20.0982,20.124,39400.0
2005-09-09 11:10:00,31.2,31.23,31.2,31.21,22800.0,20.124,20.1433,20.124,20.1304,22800.0
2005-09-09 11:20:00,31.21,31.26,31.21,31.22,29400.0,20.1304,20.1627,20.1304,20.1369,29400.0
2005-09-09 11:30:00,31.22,31.25,31.21,31.22,30400.0,20.1369,20.1562,20.1304,20.1369,30400.0
2005-09-09 11:40:00,31.22,31.27,31.22,31.25,38000.0,20.1369,20.1691,20.1369,20.1562,38000.0
2005-09-09 11:50:00,31.25,31.27,31.25,31.27,38400.0,20.1562,20.1691,20.1562,20.1691,38400.0
2005-09-09 12:00:00,31.27,31.29,31.26,31.28,62600.0,20.1691,20.182,20.1627,20.1756,62600.0
2005-09-09 12:10:00,31.28,31.29,31.27,31.28,38200.0,20.1756,20.182,20.1691,20.1756,38200.0
2005-09-09 12:20:00,31.28,31.3,31.28,31.28,56600.0,20.1756,20.1885,20.1756,20.1756,56600.0
2005-09-09 12:30:00,31.28,31.29,31.27,31.29,24200.0,20.1756,20.182,20.1691,20.182,24200.0
2005-09-09 12:40:00,31.29,31.29,31.28,31.29,35200.0,20.182,20.182,20.1756,20.182,35200.0
2005-09-09 12:50:00,31.29,31.32,31.28,31.31,30000.0,20.182,20.2014,20.1756,20.1949,30000.0
2005-09-09 13:00:00,31.31,31.34,31.31,31.32,50600.0,20.1949,20.2143,20.1949,20.2014,50600.0
2005-09-09 13:10:00,31.31,31.37,31.31,31.36,25600.0,20.1949,20.2336,20.1949,20.2272,25600.0
2005-09-09 13:20:00,31.36,31.39,31.36,31.36,17400.0,20.2272,20.2465,20.2272,20.2272,17400.0
2005-09-09 13:30:00,31.36,31.39,31.36,31.36,15200.0,20.2272,20.2465,20.2272,20.2272,15200.0
2005-09-09 13:40:00,31.36,31.39,31.36,31.39,13400.0,20.2272,20.2465,20.2272,20.2465,13400.0
2005-09-09 13:50:00,31.39,31.4,31.37,31.38,8800.0,20.2465,20.253,20.2336,20.2401,8800.0
2005-09-09 14:00:00,31.38,31.4,31.36,31.39,25200.0,20.2401,20.253,20.2272,20.2465,25200.0
2005-09-09 14:10:00,31.4,31.41,31.36,31.38,29000.0,20.253,20.2594,20.2272,20.2401,29000.0
2005-09-09 14:20:00,31.38,31.39,31.37,31.38,23600.0,20.2401,20.2465,20.2336,20.2401,23600.0
2005-09-09 14:30:00,31.38,31.38,31.32,31.32,46200.0,20.2401,20.2401,20.2014,20.2014,46200.0
2005-09-09 14:40:00,31.32,31.34,31.32,31.34,40200.0,20.2014,20.2143,20.2014,20.2143,40200.0
2005-09-09 14:50:00,31.34,31.36,31.34,31.35,20600.0,20.2143,20.2272,20.2143,20.2207,20600.0
2005-09-09 15:00:00,31.34,31.35,31.3,31.31,27400.0,20.2143,20.2207,20.1885,20.1949,27400.0
2005-09-09 15:10:00,31.31,31.31,31.3,31.31,25000.0,20.1949,20.1949,20.1885,20.1949,25000.0
2005-09-09 15:20:00,31.31,31.37,31.31,31.37,26000.0,20.1949,20.2336,20.1949,20.2336,26000.0
2005-09-09 15:30:00,31.36,31.38,31.36,31.36,38400.0,20.2272,20.2401,20.2272,20.2272,38400.0
2005-09-09 15:40:00,31.36,31.36,31.35,31.35,38200.0,20.2272,20.2272,20.2207,20.2207,38200.0
2005-09-09 15:50:00,31.35,31.36,31.33,31.36,72600.0,20.2207,20.2272,20.2078,20.2272,72600.0
2005-09-12 09:30:00,31.37,31.5,31.33,31.35,81800.0,20.2336,20.3175,20.2078,20.2207,81800.0
2005-09-12 09:40:00,31.35,31.45,31.34,31.41,46800.0,20.2207,20.2852,20.2143,20.2594,46800.0
2005-09-12 09:50:00,31.42,31.48,31.38,31.4,52000.0,20.2659,20.3046,20.2401,20.253,52000.0
2005-09-12 10:00:00,31.4,31.49,31.39,31.49,32000.0,20.253,20.311,20.2465,20.311,32000.0
2005-09-12 10:10:00,31.48,31.49,31.43,31.43,36800.0,20.3046,20.311,20.2723,20.2723,36800.0
2005-09-12 10:20:00,31.44,31.45,31.41,31.45,17200.0,20.2788,20.2852,20.2594,20.2852,17200.0
2005-09-12 10:30:00,31.43,31.46,31.4,31.46,33600.0,20.2723,20.2917,20.253,20.2917,33600.0
2005-09-12 10:40:00,31.46,31.52,31.46,31.52,23600.0,20.2917,20.3304,20.2917,20.3304,23600.0
2005-09-12 10:50:00,31.51,31.52,31.47,31.5,34800.0,20.3239,20.3304,20.2981,20.3175,34800.0
2005-09-12 11:00:00,31.5,31.52,31.43,31.46,31600.0,20.3175,20.3304,20.2723,20.2917,31600.0
2005-09-12 11:10:00,31.43,31.46,31.43,31.45,13800.0,20.2723,20.2917,20.2723,20.2852,13800.0
2005-09-12 11:20:00,31.45,31.51,31.44,31.47,31000.0,20.2852,20.3239,20.2788,20.2981,31000.0
2005-09-12 11:30:00,31.49,31.49,31.45,31.48,54200.0,20.311,20.311,20.2852,20.3046,54200.0
2005-09-12 11:40:00,31.48,31.48,31.47,31.47,12400.0,20.3046,20.3046,20.2981,20.2981,12400.0
2005-09-12 11:50:00,31.46,31.5,31.46,31.5,26200.0,20.2917,20.3175,20.2917,20.3175,26200.0
2005-09-12 12:00:00,31.49,31.52,31.49,31.49,34400.0,20.311,20.3304,20.311,20.311,34400.0
2005-09-12 12:10:00,31.5,31.51,31.48,31.51,37400.0,20.3175,20.3239,20.3046,20.3239,37400.0
2005-09-12 12:20:00,31.51,31.55,31.48,31.49,55800.0,20.3239,20.3497,20.3046,20.311,55800.0
2005-09-12 12:30:00,31.48,31.5,31.45,31.48,8400.0,20.3046,20.3175,20.2852,20.3046,8400.0
2005-09-12 12:40:00,31.48,31.53,31.48,31.53,16600.0,20.3046,20.3368,20.3046,20.3368,16600.0
2005-09-12 12:50:00,31.52,31.53,31.46,31.5,19400.0,20.3304,20.3368,20.2917,20.3175,19400.0
2005-09-12 13:00:00,31.49,31.5,31.48,31.5,14200.0,20.311,20.3175,20.3046,20.3175,14200.0
2005-09-12 13:10:00,31.51,31.53,31.48,31.48,23800.0,20.3239,20.3368,20.3046,20.3046,23800.0
2005-09-12 13:20:00,31.48,31.48,31.45,31.45,21600.0,20.3046,20.3046,20.2852,20.2852,21600.0
2005-09-12 13:30:00,31.45,31.48,31.45,31.47,23400.0,20.2852,20.3046,20.2852,20.2981,23400.0
2005-09-12 13:40:00,31.47,31.47,31.46,31.46,19000.0,20.2981,20.2981,20.2917,20.2917,19000.0
2005-09-12 13:50:00,31.46,31.47,31.42,31.45,26200.0,20.2917,20.2981,20.2659,20.2852,26200.0
2005-09-12 14:00:00,31.43,31.46,31.43,31.45,23200.0,20.2723,20.2917,20.2723,20.2852,23200.0
2005-09-12 14:10:00,31.46,31.49,31.44,31.49,26600.0,20.2917,20.311,20.2788,20.311,26600.0
2005-09-12 14:20:00,31.49,31.49,31.45,31.48,34600.0,20.311,20.311,20.2852,20.3046,34600.0
2005-09-12 14:30:00,31.48,31.49,31.47,31.47,19400.0,20.3046,20.311,20.2981,20.2981,19400.0
2005-09-12 14:40:00,31.47,31.5,31.47,31.5,23400.0,20.2981,20.3175,20.2981,20.3175,23400.0
2005-09-12 14:50:00,31.5,31.54,31.5,31.52,19000.0,20.3175,20.3433,20.3175,20.3304,19000.0
2005-09-12 15:00:00,31.52,31.53,31.5,31.52,30200.0,20.3304,20.3368,20.3175,20.3304,30200.0
2005-09-12 15:10:00,31.52,31.59,31.52,31.59,35000.0,20.3304,20.3755,20.3304,20.3755,35000.0
2005-09-12 15:20:00,31.59,31.59,31.53,31.55,32400.0,20.3755,20.3755,20.3368,20.3497,32400.0
2005-09-12 15:30:00,31.55,31.55,31.52,31.54,30000.0,20.3497,20.3497,20.3304,20.3433,30000.0
2005-09-12 15:40:00,31.53,31.53,31.49,31.52,53000.0,20.3368,20.3368,20.311,20.3304,53000.0
2005-09-12 15:50:00,31.52,31.53,31.5,31.5,67200.0,20.3304,20.3368,20.3175,20.3175,67200.0
2005-09-13 09:30:00,31.49,31.53,31.45,31.45,69600.0,20.311,20.3368,20.2852,20.2852,69600.0
2005-09-13 09:40:00,31.45,31.45,31.3,31.33,38400.0,20.2852,20.2852,20.1885,20.2078,38400.0
2005-09-13 09:50:00,31.34,31.39,31.32,31.35,31600.0,20.2143,20.2465,20.2014,20.2207,31600.0
2005-09-13 10:00:00,31.36,31.41,31.35,31.41,39400.0,20.2272,20.2594,20.2207,20.2594,39400.0
2005-09-13 10:10:00,31.41,31.44,31.39,31.41,31800.0,20.2594,20.2788,20.2465,20.2594,31800.0
2005-09-13 10:20:00,31.41,31.41,31.38,31.41,8400.0,20.2594,20.2594,20.2401,20.2594,8400.0
2005-09-13 10:30:00,31.42,31.42,31.35,31.35,10200.0,20.2659,20.2659,20.2207,20.2207,10200.0
2005-09-13 10:40:00,31.35,31.35,31.26,31.26,20800.0,20.2207,20.2207,20.1627,20.1627,20800.0
2005-09-13 10:50:00,31.27,31.27,31.24,31.24,18600.0,20.1691,20.1691,20.1498,20.1498,18600.0
2005-09-13 11:00:00,31.25,31.28,31.19,31.25,27800.0,20.1562,20.1756,20.1175,20.1562,27800.0
2005-09-13 11:10:00,31.24,31.28,31.23,31.28,19600.0,20.1498,20.1756,20.1433,20.1756,19600.0
2005-09-13 11:20:00,31.28,31.28,31.21,31.22,25000.0,20.1756,20.1756,20.1304,20.1369,25000.0
2005-09-13 11:30:00,31.22,31.22,31.17,31.17,18800.0,20.1369,20.1369,20.1046,20.1046,18800.0
2005-09-13 11:40:00,31.17,31.17,31.15,31.15,25800.0,20.1046,20.1046,20.0917,20.0917,25800.0
2005-09-13 11:50:00,31.15,31.16,31.15,31.16,17400.0,20.0917,20.0982,20.0917,20.0982,17400.0
2005-09-13 12:00:00,31.16,31.17,31.13,31.13,40200.0,20.0982,20.1046,20.0788,20.0788,40200.0
2005-09-13 12:10:00,31.13,31.13,31.1,31.1,17800.0,20.0788,20.0788,20.0595,20.0595,17800.0
2005-09-13 12:20:00,31.1,31.12,31.08,31.1,14800.0,20.0595,20.0724,20.0466,20.0595,14800.0
2005-09-13 12:30:00,31.1,31.13,31.09,31.13,13200.0,20.0595,20.0788,20.053,20.0788,13200.0
2005-09-13 12:40:00,31.11,31.11,31.08,31.11,20800.0,20.0659,20.0659,20.0466,20.0659,20800.0
2005-09-13 12:50:00,31.11,31.18,31.1,31.16,34800.0,20.0659,20.1111,20.0595,20.0982,34800.0
2005-09-13 13:00:00,31.17,31.19,31.15,31.18,20400.0,20.1046,20.1175,20.0917,20.1111,20400.0
2005-09-13 13:10:00,31.17,31.18,31.16,31.18,19200.0,20.1046,20.1111,20.0982,20.1111,19200.0
2005-09-13 13:20:00,31.18,31.18,31.15,31.17,11800.0,20.1111,20.1111,20.0917,20.1046,11800.0
2005-09-13 13:30:00,31.16,31.25,31.15,31.24,19000.0,20.0982,20.1562,20.0917,20.1498,19000.0
2005-09-13 13:40:00,31.24,31.26,31.22,31.23,39600.0,20.1498,20.1627,20.1369,20.1433,39600.0
2005-09-13 13:50:00,31.23,31.23,31.21,31.21,15000.0,20.1433,20.1433,20.1304,20.1304,15000.0
2005-09-13 14:00:00,31.21,31.25,31.17,31.22,29400.0,20.1304,20.1562,20.1046,20.1369,29400.0
2005-09-13 14:10:00,31.22,31.31,31.22,31.27,27800.0,20.1369,20.1949,20.1369,20.1691,27800.0
2005-09-13 14:20:00,31.28,31.33,31.24,31.24,17400.0,20.1756,20.2078,20.1498,20.1498,17400.0
2005-09-13 14:30:00,31.24,31.25,31.24,31.24,14000.0,20.1498,20.1562,20.1498,20.1498,14000.0
2005-09-13 14:40:00,31.24,31.25,31.2,31.2,12800.0,20.1498,20.1562,20.124,20.124,12800.0
2005-09-13 14:50:00,31.21,31.21,31.17,31.17,16200.0,20.1304,20.1304,20.1046,20.1046,16200.0
2005-09-13 15:00:00,31.18,31.19,31.13,31.14,41000.0,20.1111,20.1175,20.0788,20.0853,41000.0
2005-09-13 15:10:00,31.13,31.17,31.13,31.13,31400.0,20.0788,20.1046,20.0788,20.0788,31400.0
2005-09-13 15:20:00,31.13,31.13,31.1,31.11,47200.0,20.0788,20.0788,20.0595,20.0659,47200.0
2005-09-13 15:30:00,31.11,31.16,31.1,31.11,64800.0,20.0659,20.0982,20.0595,20.0659,64800.0
2005-09-13 15:40:00,31.11,31.13,31.07,31.13,53800.0,20.0659,20.0788,20.0401,20.0788,53800.0
2005-09-13 15:50:00,31.14,31.14,31.06,31.06,84000.0,20.0853,20.0853,20.0337,20.0337,84000.0
2005-09-14 09:30:00,31.08,31.1,31.06,31.1,25800.0,20.0466,20.0595,20.0337,20.0595,25800.0
2005-09-14 09:40:00,31.1,31.15,31.03,31.07,27400.0,20.0595,20.0917,20.0143,20.0401,27400.0
2005-09-14 09:50:00,31.07,31.12,31.06,31.06,22200.0,20.0401,20.0724,20.0337,20.0337,22200.0
2005-09-14 10:00:00,31.05,31.08,31.02,31.07,13800.0,20.0272,20.0466,20.0079,20.0401,13800.0
2005-09-14 10:10:00,31.05,31.09,31.04,31.04,9000.0,20.0272,20.053,20.0208,20.0208,9000.0
2005-09-14 10:20:00,31.04,31.05,30.99,30.99,29200.0,20.0208,20.0272,19.9885,19.9885,29200.0
2005-09-14 10:30:00,30.98,31.05,30.96,31.03,26200.0,19.9821,20.0272,19.9692,20.0143,26200.0
2005-09-14 10:40:00,31.02,31.09,30.98,30.99,31200.0,20.0079,20.053,19.9821,19.9885,31200.0
2005-09-14 10:50:00,31.01,31.02,30.97,30.97,14600.0,20.0014,20.0079,19.9756,19.9756,14600.0
2005-09-14 11:00:00,30.97,31.04,30.96,31.03,57200.0,19.9756,20.0208,19.9692,20.0143,57200.0
2005-09-14 11:10:00,31.02,31.02,31.0,31.0,18000.0,20.0079,20.0079,19.995,19.995,18000.0
2005-09-14 11:20:00,31.0,31.09,31.0,31.09,62000.0,19.995,20.053,19.995,20.053,62000.0
2005-09-14 11:30:00,31.09,31.09,31.02,31.05,52400.0,20.053,20.053,20.0079,20.0272,52400.0
2005-09-14 11:40:00,31.04,31.04,30.99,31.0,36600.0,20.0208,20.0208,19.9885,19.995,36600.0
2005-09-14 11:50:00,31.0,31.0,30.95,30.97,39200.0,19.995,19.995,19.9627,19.9756,39200.0
2005-09-14 12:00:00,30.96,31.0,30.96,31.0,35800.0,19.9692,19.995,19.9692,19.995,35800.0
2005-09-14 12:10:00,31.0,31.02,30.99,31.0,48400.0,19.995,20.0079,19.9885,19.995,48400.0
2005-09-14 12:20:00,31.0,31.02,31.0,31.0,40000.0,19.995,20.0079,19.995,19.995,40000.0
2005-09-14 12:30:00,31.0,31.01,30.99,31.0,19000.0,19.995,20.0014,19.9885,19.995,19000.0
2005-09-14 12:40:00,30.99,31.0,30.98,30.98,20400.0,19.9885,19.995,19.9821,19.9821,20400.0
2005-09-14 12:50:00,30.99,31.0,30.99,31.0,24400.0,19.9885,19.995,19.9885,19.995,24400.0
2005-09-14 13:00:00,31.0,31.03,30.99,31.02,35400.0,19.995,20.0143,19.9885,20.0079,35400.0
2005-09-14 13:10:00,31.02,31.03,31.0,31.0,31000.0,20.0079,20.0143,19.995,19.995,31000.0
2005-09-14 13:20:00,31.0,31.02,30.99,31.01,25400.0,19.995,20.0079,19.9885,20.0014,25400.0
2005-09-14 13:30:00,31.01,31.02,30.98,31.0,38800.0,20.0014,20.0079,19.9821,19.995,38800.0
2005-09-14 13:40:00,31.0,31.0,30.95,30.96,37000.0,19.995,19.995,19.9627,19.9692,37000.0
2005-09-14 13:50:00,30.95,30.96,30.93,30.95,32600.0,19.9627,19.9692,19.9498,19.9627,32600.0
2005-09-14 14:00:00,30.93,30.97,30.91,30.95,36000.0,19.9498,19.9756,19.9369,19.9627,36000.0
2005-09-14 14:10:00,30.95,31.01,30.93,30.93,82000.0,19.9627,20.0014,19.9498,19.9498,82000.0
2005-09-14 14:20:00,30.95,30.97,30.93,30.96,62400.0,19.9627,19.9756,19.9498,19.9692,62400.0
2005-09-14 14:30:00,30.96,30.98,30.96,30.97,38600.0,19.9692,19.9821,19.9692,19.9756,38600.0
2005-09-14 14:40:00,30.98,30.98,30.93,30.96,91600.0,19.9821,19.9821,19.9498,19.9692,91600.0
2005-09-14 14:50:00,30.96,30.96,30.9,30.9,66200.0,19.9692,19.9692,19.9305,19.9305,66200.0
2005-09-14 15:00:00,30.9,30.91,30.85,30.88,77800.0,19.9305,19.9369,19.8982,19.9176,77800.0
2005-09-14 15:10:00,30.88,30.95,30.88,30.92,118600.0,19.9176,19.9627,19.9176,19.9434,118600.0
2005-09-14 15:20:00,30.92,30.95,30.9,30.92,38400.0,19.9434,19.9627,19.9305,19.9434,38400.0
2005-09-14 15:30:00,30.92,30.97,30.92,30.96,34400.0,19.9434,19.9756,19.9434,19.9692,34400.0
2005-09-14 15:40:00,30.96,31.02,30.94,30.94,95000.0,19.9692,20.0079,19.9563,19.9563,95000.0
2005-09-14 15:50:00,30.94,30.95,30.92,30.95,139600.0,19.9563,19.9627,19.9434,19.9627,139600.0
2005-09-15 09:30:00,30.96,31.02,30.88,30.93,51000.0,19.9692,20.0079,19.9176,19.9498,51000.0
2005-09-15 09:40:00,30.95,30.97,30.91,30.95,22000.0,19.9627,19.9756,19.9369,19.9627,22000.0
2005-09-15 09:50:00,30.94,30.97,30.9,30.97,22200.0,19.9563,19.9756,19.9305,19.9756,22200.0
2005-09-15 10:00:00,30.97,30.97,30.84,30.85,19600.0,19.9756,19.9756,19.8918,19.8982,19600.0
2005-09-15 10:10:00,30.81,30.85,30.8,30.85,18200.0,19.8724,19.8982,19.866,19.8982,18200.0
2005-09-15 10:20:00,30.85,30.92,30.85,30.86,34800.0,19.8982,19.9434,19.8982,19.9047,34800.0
2005-09-15 10:30:00,30.86,30.92,30.86,30.9,21400.0,19.9047,19.9434,19.9047,19.9305,21400.0
2005-09-15 10:40:00,30.9,30.92,30.83,30.85,25200.0,19.9305,19.9434,19.8853,19.8982,25200.0
2005-09-15 10:50:00,30.85,30.91,30.85,30.86,116000.0,19.8982,19.9369,19.8982,19.9047,116000.0
2005-09-15 11:00:00,30.84,30.91,30.8,30.9,57200.0,19.8918,19.9369,19.866,19.9305,57200.0
2005-09-15 11:10:00,30.91,30.91,30.84,30.88,27200.0,19.9369,19.9369,19.8918,19.9176,27200.0
2005-09-15 11:20:00,30.88,30.92,30.87,30.91,11800.0,19.9176,19.9434,19.9111,19.9369,11800.0
2005-09-15 11:30:00,30.91,30.91,30.86,30.88,14000.0,19.9369,19.9369,19.9047,19.9176,14000.0
2005-09-15 11:40:00,30.9,30.95,30.88,30.88,25400.0,19.9305,19.9627,19.9176,19.9176,25400.0
2005-09-15 11:50:00,30.89,30.9,30.83,30.83,11400.0,19.924,19.9305,19.8853,19.8853,11400.0
2005-09-15 12:00:00,30.81,30.86,30.76,30.77,34800.0,19.8724,19.9047,19.8402,19.8466,34800.0
2005-09-15 12:10:00,30.75,30.78,30.73,30.75,39600.0,19.8337,19.8531,19.8208,19.8337,39600.0
2005-09-15 12:20:00,30.75,30.76,30.71,30.76,11600.0,19.8337,19.8402,19.8079,19.8402,11600.0
2005-09-15 12:30:00,30.75,30.8,30.75,30.78,10200.0,19.8337,19.866,19.8337,19.8531,10200.0
2005-09-15 12:40:00,30.78,30.81,30.77,30.78,10200.0,19.8531,19.8724,19.8466,19.8531,10200.0
2005-09-15 12:50:00,30.79,30.79,30.73,30.74,15000.0,19.8595,19.8595,19.8208,19.8273,15000.0
2005-09-15 13:00:00,30.74,30.8,30.74,30.78,17400.0,19.8273,19.866,19.8273,19.8531,17400.0
2005-09-15 13:10:00,30.79,30.83,30.76,30.8,40200.0,19.8595,19.8853,19.8402,19.866,40200.0
2005-09-15 13:20:00,30.79,30.8,30.75,30.75,13600.0,19.8595,19.866,19.8337,19.8337,13600.0
2005-09-15 13:30:00,30.74,30.75,30.72,30.73,47000.0,19.8273,19.8337,19.8144,19.8208,47000.0
2005-09-15 13:40:00,30.74,30.78,30.74,30.77,17200.0,19.8273,19.8531,19.8273,19.8466,17200.0
2005-09-15 13:50:00,30.77,30.79,30.71,30.71,21800.0,19.8466,19.8595,19.8079,19.8079,21800.0
2005-09-15 14:00:00,30.71,30.74,30.7,30.73,23600.0,19.8079,19.8273,19.8015,19.8208,23600.0
2005-09-15 14:10:00,30.73,30.76,30.7,30.71,21800.0,19.8208,19.8402,19.8015,19.8079,21800.0
2005-09-15 14:20:00,30.71,30.76,30.68,30.75,27800.0,19.8079,19.8402,19.7886,19.8337,27800.0
2005-09-15 14:30:00,30.75,30.78,30.73,30.74,23400.0,19.8337,19.8531,19.8208,19.8273,23400.0
2005-09-15 14:40:00,30.74,30.75,30.71,30.73,17400.0,19.8273,19.8337,19.8079,19.8208,17400.0
2005-09-15 14:50:00,30.74,30.75,30.7,30.71,20600.0,19.8273,19.8337,19.8015,19.8079,20600.0
2005-09-15 15:00:00,30.71,30.75,30.7,30.73,38000.0,19.8079,19.8337,19.8015,19.8208,38000.0
2005-09-15 15:10:00,30.74,30.77,30.72,30.77,60200.0,19.8273,19.8466,19.8144,19.8466,60200.0
2005-09-15 15:20:00,30.75,30.75,30.71,30.71,53000.0,19.8337,19.8337,19.8079,19.8079,53000.0
2005-09-15 15:30:00,30.7,30.75,30.65,30.74,69000.0,19.8015,19.8337,19.7692,19.8273,69000.0
2005-09-15 15:40:00,30.75,30.77,30.71,30.73,82200.0,19.8337,19.8466,19.8079,19.8208,82200.0
2005-09-15 15:50:00,30.72,30.75,30.72,30.74,29800.0,19.8144,19.8337,19.8144,19.8273,29800.0
2005-09-16 09:30:00,30.84,30.84,30.73,30.75,466200.0,19.8918,19.8918,19.8208,19.8337,466200.0
2005-09-16 09:40:00,30.73,30.88,30.63,30.68,62200.0,19.8208,19.9176,19.7563,19.7886,62200.0
2005-09-16 09:50:00,30.66,30.7,30.53,30.6,95200.0,19.7757,19.8015,19.6918,19.737,95200.0
2005-09-16 10:00:00,30.6,30.77,30.58,30.75,46800.0,19.737,19.8466,19.7241,19.8337,46800.0
2005-09-16 10:10:00,30.75,30.78,30.71,30.71,29600.0,19.8337,19.8531,19.8079,19.8079,29600.0
2005-09-16 10:20:00,30.71,30.74,30.69,30.74,14000.0,19.8079,19.8273,19.795,19.8273,14000.0
2005-09-16 10:30:00,30.73,30.73,30.66,30.67,15600.0,19.8208,19.8208,19.7757,19.7821,15600.0
2005-09-16 10:40:00,30.68,30.76,30.68,30.75,14000.0,19.7886,19.8402,19.7886,19.8337,14000.0
2005-09-16 10:50:00,30.75,30.77,30.72,30.72,9200.0,19.8337,19.8466,19.8144,19.8144,9200.0
2005-09-16 11:00:00,30.71,30.73,30.69,30.72,25200.0,19.8079,19.8208,19.795,19.8144,25200.0
2005-09-16 11:10:00,30.73,30.75,30.72,30.75,25600.0,19.8208,19.8337,19.8144,19.8337,25600.0
2005-09-16 11:20:00,30.75,30.75,30.69,30.7,18800.0,19.8337,19.8337,19.795,19.8015,18800.0
2005-09-16 11:30:00,30.7,30.7,30.66,30.67,21200.0,19.8015,19.8015,19.7757,19.7821,21200.0
2005-09-16 11:40:00,30.66,30.68,30.63,30.63,30200.0,19.7757,19.7886,19.7563,19.7563,30200.0
2005-09-16 11:50:00,30.64,30.64,30.61,30.61,22400.0,19.7628,19.7628,19.7434,19.7434,22400.0
2005-09-16 12:00:00,30.61,30.63,30.61,30.61,24400.0,19.7434,19.7563,19.7434,19.7434,24400.0
2005-09-16 12:10:00,30.61,30.63,30.57,30.58,56600.0,19.7434,19.7563,19.7176,19.7241,56600.0
2005-09-16 12:20:00,30.58,30.62,30.58,30.61,15400.0,19.7241,19.7499,19.7241,19.7434,15400.0
2005-09-16 12:30:00,30.61,30.63,30.61,30.61,18800.0,19.7434,19.7563,19.7434,19.7434,18800.0
2005-09-16 12:40:00,30.61,30.72,30.61,30.72,30200.0,19.7434,19.8144,19.7434,19.8144,30200.0
2005-09-16 12:50:00,30.71,30.76,30.71,30.72,62800.0,19.8079,19.8402,19.8079,19.8144,62800.0
2005-09-16 13:00:00,30.72,30.75,30.7,30.74,16200.0,19.8144,19.8337,19.8015,19.8273,16200.0
2005-09-16 13:10:00,30.74,30.74,30.73,30.74,29200.0,19.8273,19.8273,19.8208,19.8273,29200.0
2005-09-16 13:20:00,30.74,30.77,30.73,30.75,24200.0,19.8273,19.8466,19.8208,19.8337,24200.0
2005-09-16 13:30:00,30.75,30.75,30.75,30.75,27800.0,19.8337,19.8337,19.8337,19.8337,27800.0
2005-09-16 13:40:00,30.75,30.77,30.75,30.77,27000.0,19.8337,19.8466,19.8337,19.8466,27000.0
2005-09-16 13:50:00,30.78,30.83,30.77,30.83,40400.0,19.8531,19.8853,19.8466,19.8853,40400.0
2005-09-16 14:00:00,30.83,30.89,30.8,30.82,63000.0,19.8853,19.924,19.866,19.8789,63000.0
2005-09-16 14:10:00,30.82,30.84,30.82,30.83,56200.0,19.8789,19.8918,19.8789,19.8853,56200.0
2005-09-16 14:20:00,30.83,30.85,30.83,30.85,26400.0,19.8853,19.8982,19.8853,19.8982,26400.0
2005-09-16 14:30:00,30.85,30.91,30.85,30.91,47800.0,19.8982,19.9369,19.8982,19.9369,47800.0
2005-09-16 14:40:00,30.9,30.92,30.88,30.91,59200.0,19.9305,19.9434,19.9176,19.9369,59200.0
2005-09-16 14:50:00,30.92,30.99,30.92,30.99,61200.0,19.9434,19.9885,19.9434,19.9885,61200.0
2005-09-16 15:00:00,31.0,31.0,30.93,30.97,49400.0,19.995,19.995,19.9498,19.9756,49400.0
2005-09-16 15:10:00,30.97,31.04,30.97,31.0,52000.0,19.9756,20.0208,19.9756,19.995,52000.0
2005-09-16 15:20:00,31.0,31.03,31.0,31.03,40200.0,19.995,20.0143,19.995,20.0143,40200.0
2005-09-16 15:30:00,31.03,31.06,31.03,31.05,101200.0,20.0143,20.0337,20.0143,20.0272,101200.0
2005-09-16 15:40:00,31.06,31.09,31.06,31.09,107800.0,20.0337,20.053,20.0337,20.053,107800.0
2005-09-16 15:50:00,31.09,31.09,31.05,31.08,166800.0,20.053,20.053,20.0272,20.0466,166800.0
2005-09-19 09:30:00,30.95,30.95,30.86,30.9,49600.0,19.9627,19.9627,19.9047,19.9305,49600.0
2005-09-19 09:40:00,30.92,30.95,30.78,30.78,22200.0,19.9434,19.9627,19.8531,19.8531,22200.0
2005-09-19 09:50:00,30.77,30.82,30.7,30.76,24000.0,19.8466,19.8789,19.8015,19.8402,24000.0
2005-09-19 10:00:00,30.78,30.79,30.65,30.65,20800.0,19.8531,19.8595,19.7692,19.7692,20800.0
2005-09-19 10:10:00,30.68,30.72,30.68,30.71,21600.0,19.7886,19.8144,19.7886,19.8079,21600.0
2005-09-19 10:20:00,30.71,30.74,30.69,30.73,22600.0,19.8079,19.8273,19.795,19.8208,22600.0
2005-09-19 10:30:00,30.73,30.74,30.72,30.73,16400.0,19.8208,19.8273,19.8144,19.8208,16400.0
2005-09-19 10:40:00,30.74,30.74,30.7,30.7,26200.0,19.8273,19.8273,19.8015,19.8015,26200.0
2005-09-19 10:50:00,30.71,30.77,30.66,30.75,41800.0,19.8079,19.8466,19.7757,19.8337,41800.0
2005-09-19 11:00:00,30.73,31.0,30.73,30.89,259400.0,19.8208,19.995,19.8208,19.924,259400.0
2005-09-19 11:10:00,30.89,30.89,30.79,30.87,89200.0,19.924,19.924,19.8595,19.9111,89200.0
2005-09-19 11:20:00,30.87,30.92,30.85,30.92,89200.0,19.9111,19.9434,19.8982,19.9434,89200.0
2005-09-19 11:30:00,30.92,30.92,30.86,30.88,92800.0,19.9434,19.9434,19.9047,19.9176,92800.0
2005-09-19 11:40:00,30.88,30.88,30.84,30.84,61000.0,19.9176,19.9176,19.8918,19.8918,61000.0
2005-09-19 11:50:00,30.84,30.88,30.83,30.86,50000.0,19.8918,19.9176,19.8853,19.9047,50000.0
2005-09-19 12:00:00,30.86,30.9,30.85,30.9,33400.0,19.9047,19.9305,19.8982,19.9305,33400.0
2005-09-19 12:10:00,30.89,30.94,30.88,30.93,59800.0,19.924,19.9563,19.9176,19.9498,59800.0
2005-09-19 12:20:00,30.93,30.93,30.86,30.87,44400.0,19.9498,19.9498,19.9047,19.9111,44400.0
2005-09-19 12:30:00,30.86,30.89,30.86,30.89,28200.0,19.9047,19.924,19.9047,19.924,28200.0
2005-09-19 12:40:00,30.89,30.94,30.89,30.93,25000.0,19.924,19.9563,19.924,19.9498,25000.0
2005-09-19 12:50:00,30.93,30.94,30.91,30.91,20600.0,19.9498,19.9563,19.9369,19.9369,20600.0
2005-09-19 13:00:00,30.91,30.91,30.89,30.89,30200.0,19.9369,19.9369,19.924,19.924,30200.0
2005-09-19 13:10:00,30.89,30.89,30.86,30.87,45800.0,19.924,19.924,19.9047,19.9111,45800.0
2005-09-19 13:20:00,30.87,30.89,30.85,30.89,40000.0,19.9111,19.924,19.8982,19.924,40000.0
2005-09-19 13:30:00,30.9,30.9,30.88,30.89,29600.0,19.9305,19.9305,19.9176,19.924,29600.0
2005-09-19 13:40:00,30.89,30.9,30.86,30.86,25600.0,19.924,19.9305,19.9047,19.9047,25600.0
2005-09-19 13:50:00,30.86,30.9,30.86,30.87,23600.0,19.9047,19.9305,19.9047,19.9111,23600.0
2005-09-19 14:00:00,30.86,30.91,30.86,30.88,24200.0,19.9047,19.9369,19.9047,19.9176,24200.0
2005-09-19 14:10:00,30.88,30.88,30.86,30.86,33800.0,19.9176,19.9176,19.9047,19.9047,33800.0
2005-09-19 14:20:00,30.86,30.88,30.86,30.87,30000.0,19.9047,19.9176,19.9047,19.9111,30000.0
2005-09-19 14:30:00,30.87,30.89,30.86,30.88,31200.0,19.9111,19.924,19.9047,19.9176,31200.0
2005-09-19 14:40:00,30.88,30.91,30.86,30.86,63400.0,19.9176,19.9369,19.9047,19.9047,63400.0
2005-09-19 14:50:00,30.86,30.86,30.84,30.84,29800.0,19.9047,19.9047,19.8918,19.8918,29800.0
2005-09-19 15:00:00,30.84,30.86,30.84,30.86,25400.0,19.8918,19.9047,19.8918,19.9047,25400.0
2005-09-19 15:10:00,30.86,30.88,30.86,30.86,35400.0,19.9047,19.9176,19.9047,19.9047,35400.0
2005-09-19 15:20:00,30.86,30.86,30.84,30.86,43600.0,19.9047,19.9047,19.8918,19.9047,43600.0
2005-09-19 15:30:00,30.86,30.89,30.85,30.86,53000.0,19.9047,19.924,19.8982,19.9047,53000.0
2005-09-19 15:40:00,30.86,30.9,30.86,30.9,57200.0,19.9047,19.9305,19.9047,19.9305,57200.0
2005-09-19 15:50:00,30.9,30.92,30.88,30.88,60200.0,19.9305,19.9434,19.9176,19.9176,60200.0
2005-09-20 09:30:00,31.0,31.15,31.0,31.11,69600.0,19.995,20.0917,19.995,20.0659,69600.0
2005-09-20 09:40:00,31.08,31.08,30.97,31.06,55200.0,20.0466,20.0466,19.9756,20.0337,55200.0
2005-09-20 09:50:00,31.06,31.18,31.02,31.17,37600.0,20.0337,20.1111,20.0079,20.1046,37600.0
2005-09-20 10:00:00,31.17,31.17,31.02,31.03,47800.0,20.1046,20.1046,20.0079,20.0143,47800.0
2005-09-20 10:10:00,31.04,31.09,31.0,31.08,31800.0,20.0208,20.053,19.995,20.0466,31800.0
2005-09-20 10:20:00,31.08,31.12,31.04,31.07,33000.0,20.0466,20.0724,20.0208,20.0401,33000.0
2005-09-20 10:30:00,31.06,31.06,31.02,31.02,17800.0,20.0337,20.0337,20.0079,20.0079,17800.0
2005-09-20 10:40:00,31.02,31.02,30.98,30.99,30800.0,20.0079,20.0079,19.9821,19.9885,30800.0
2005-09-20 10:50:00,30.99,30.99,30.96,30.97,21800.0,19.9885,19.9885,19.9692,19.9756,21800.0
2005-09-20 11:00:00,30.96,31.0,30.96,30.98,26800.0,19.9692,19.995,19.9692,19.9821,26800.0
2005-09-20 11:10:00,30.98,31.0,30.97,30.99,18600.0,19.9821,19.995,19.9756,19.9885,18600.0
2005-09-20 11:20:00,30.99,30.99,30.91,30.93,96800.0,19.9885,19.9885,19.9369,19.9498,96800.0
2005-09-20 11:30:00,30.93,30.93,30.89,30.89,56200.0,19.9498,19.9498,19.924,19.924,56200.0
2005-09-20 11:40:00,30.88,30.88,30.79,30.79,49000.0,19.9176,19.9176,19.8595,19.8595,49000.0
2005-09-20 11:50:00,30.78,30.83,30.77,30.83,52400.0,19.8531,19.8853,19.8466,19.8853,52400.0
2005-09-20 12:00:00,30.83,30.85,30.83,30.85,10800.0,19.8853,19.8982,19.8853,19.8982,10800.0
2005-09-20 12:10:00,30.84,30.85,30.75,30.76,61600.0,19.8918,19.8982,19.8337,19.8402,61600.0
2005-09-20 12:20:00,30.76,30.8,30.7,30.71,150000.0,19.8402,19.866,19.8015,19.8079,150000.0
2005-09-20 12:30:00,30.7,30.75,30.68,30.68,54800.0,19.8015,19.8337,19.7886,19.7886,54800.0
2005-09-20 12:40:00,30.68,30.7,30.65,30.66,26200.0,19.7886,19.8015,19.7692,19.7757,26200.0
2005-09-20 12:50:00,30.66,30.67,30.63,30.64,28200.0,19.7757,19.7821,19.7563,19.7628,28200.0
2005-09-20 13:00:00,30.64,30.66,30.62,30.62,25400.0,19.7628,19.7757,19.7499,19.7499,25400.0
2005-09-20 13:10:00,30.61,30.61,30.59,30.59,30600.0,19.7434,19.7434,19.7305,19.7305,30600.0
2005-09-20 13:20:00,30.58,30.59,30.57,30.57,23800.0,19.7241,19.7305,19.7176,19.7176,23800.0
2005-09-20 13:30:00,30.56,30.57,30.53,30.53,19400.0,19.7112,19.7176,19.6918,19.6918,19400.0
2005-09-20 13:40:00,30.54,30.54,30.5,30.52,60600.0,19.6983,19.6983,19.6725,19.6854,60600.0
2005-09-20 13:50:00,30.52,30.56,30.52,30.56,27000.0,19.6854,19.7112,19.6854,19.7112,27000.0
2005-09-20 14:00:00,30.56,30.57,30.53,30.53,30600.0,19.7112,19.7176,19.6918,19.6918,30600.0
2005-09-20 14:10:00,30.52,30.53,30.43,30.46,55600.0,19.6854,19.6918,19.6273,19.6467,55600.0
2005-09-20 14:20:00,30.45,30.45,30.38,30.41,53600.0,19.6402,19.6402,19.5951,19.6144,53600.0
2005-09-20 14:30:00,30.41,30.42,30.27,30.28,128200.0,19.6144,19.6209,19.5241,19.5306,128200.0
2005-09-20 14:40:00,30.28,30.33,30.21,30.22,183600.0,19.5306,19.5628,19.4854,19.4919,183600.0
2005-09-20 14:50:00,30.23,30.24,30.13,30.18,280400.0,19.4983,19.5048,19.4338,19.4661,280400.0
2005-09-20 15:00:00,30.18,30.19,30.1,30.1,114400.0,19.4661,19.4725,19.4145,19.4145,114400.0
2005-09-20 15:10:00,30.09,30.11,30.06,30.08,59000.0,19.408,19.4209,19.3887,19.4016,59000.0
2005-09-20 15:20:00,30.09,30.16,30.08,30.14,95600.0,19.408,19.4532,19.4016,19.4403,95600.0
2005-09-20 15:30:00,30.14,30.16,30.1,30.11,131200.0,19.4403,19.4532,19.4145,19.4209,131200.0
2005-09-20 15:40:00,30.11,30.27,30.11,30.24,168800.0,19.4209,19.5241,19.4209,19.5048,168800.0
2005-09-20 15:50:00,30.24,30.25,30.2,30.21,128200.0,19.5048,19.5112,19.479,19.4854,128200.0
2005-09-21 09:40:00,29.96,29.96,29.4,29.4,312800.0,19.3242,19.3242,18.963,18.963,312800.0
2005-09-21 09:50:00,29.39,29.54,29.38,29.53,120000.0,18.9565,19.0533,18.9501,19.0468,120000.0
2005-09-21 10:00:00,29.49,29.58,29.44,29.48,63000.0,19.021,19.0791,18.9888,19.0146,63000.0
2005-09-21 10:10:00,29.48,29.52,29.44,29.47,60000.0,19.0146,19.0404,18.9888,19.0081,60000.0
2005-09-21 10:20:00,29.47,29.7,29.46,29.7,60600.0,19.0081,19.1565,19.0017,19.1565,60600.0
2005-09-21 10:30:00,29.71,29.84,29.71,29.83,73600.0,19.1629,19.2468,19.1629,19.2403,73600.0
2005-09-21 10:40:00,29.83,29.96,29.82,29.86,185800.0,19.2403,19.3242,19.2339,19.2597,185800.0
2005-09-21 10:50:00,29.88,29.88,29.79,29.8,109400.0,19.2726,19.2726,19.2145,19.221,109400.0
2005-09-21 11:00:00,29.81,29.81,29.69,29.76,139400.0,19.2274,19.2274,19.15,19.1952,139400.0
2005-09-21 11:10:00,29.78,29.8,29.75,29.75,58600.0,19.2081,19.221,19.1887,19.1887,58600.0
2005-09-21 11:20:00,29.75,29.75,29.6,29.61,82000.0,19.1887,19.1887,19.092,19.0984,82000.0
2005-09-21 11:30:00,29.6,29.67,29.59,29.65,64800.0,19.092,19.1371,19.0855,19.1242,64800.0
2005-09-21 11:40:00,29.65,29.68,29.63,29.64,33000.0,19.1242,19.1436,19.1113,19.1178,33000.0
2005-09-21 11:50:00,29.63,29.64,29.59,29.6,33400.0,19.1113,19.1178,19.0855,19.092,33400.0
2005-09-21 12:00:00,29.59,29.6,29.5,29.51,90200.0,19.0855,19.092,19.0275,19.0339,90200.0
2005-09-21 12:10:00,29.5,29.52,29.5,29.52,42200.0,19.0275,19.0404,19.0275,19.0404,42200.0
2005-09-21 12:20:00,29.52,29.52,29.48,29.49,35000.0,19.0404,19.0404,19.0146,19.021,35000.0
2005-09-21 12:30:00,29.49,29.49,29.45,29.49,49400.0,19.021,19.021,18.9952,19.021,49400.0
2005-09-21 12:40:00,29.49,29.64,29.49,29.63,78600.0,19.021,19.1178,19.021,19.1113,78600.0
2005-09-21 12:50:00,29.63,29.63,29.59,29.6,26600.0,19.1113,19.1113,19.0855,19.092,26600.0
2005-09-21 13:00:00,29.59,29.62,29.58,29.59,27400.0,19.0855,19.1049,19.0791,19.0855,27400.0
2005-09-21 13:10:00,29.59,29.59,29.5,29.5,30000.0,19.0855,19.0855,19.0275,19.0275,30000.0
2005-09-21 13:20:00,29.5,29.5,29.46,29.47,23400.0,19.0275,19.0275,19.0017,19.0081,23400.0
2005-09-21 13:30:00,29.47,29.48,29.43,29.43,42000.0,19.0081,19.0146,18.9823,18.9823,42000.0
2005-09-21 13:40:00,29.43,29.43,29.4,29.41,52200.0,18.9823,18.9823,18.963,18.9694,52200.0
2005-09-21 13:50:00,29.4,29.42,29.35,29.4,62400.0,18.963,18.9759,18.9307,18.963,62400.0
2005-09-21 14:00:00,29.4,29.45,29.36,29.4,54800.0,18.963,18.9952,18.9372,18.963,54800.0
2005-09-21 14:10:00,29.39,29.45,29.38,29.44,49600.0,18.9565,18.9952,18.9501,18.9888,49600.0
2005-09-21 14:20:00,29.45,29.47,29.43,29.43,73000.0,18.9952,19.0081,18.9823,18.9823,73000.0
2005-09-21 14:30:00,29.45,29.46,29.42,29.46,50800.0,18.9952,19.0017,18.9759,19.0017,50800.0
2005-09-21 14:40:00,29.45,29.54,29.45,29.52,52400.0,18.9952,19.0533,18.9952,19.0404,52400.0
2005-09-21 14:50:00,29.52,29.6,29.52,29.54,46800.0,19.0404,19.092,19.0404,19.0533,46800.0
2005-09-21 15:00:00,29.53,29.54,29.47,29.49,34200.0,19.0468,19.0533,19.0081,19.021,34200.0
2005-09-21 15:10:00,29.5,29.52,29.44,29.46,35200.0,19.0275,19.0404,18.9888,19.0017,35200.0
2005-09-21 15:20:00,29.46,29.48,29.43,29.48,52800.0,19.0017,19.0146,18.9823,19.0146,52800.0
2005-09-21 15:30:00,29.47,29.58,29.47,29.58,185800.0,19.0081,19.0791,19.0081,19.0791,185800.0
2005-09-21 15:40:00,29.58,29.63,29.57,29.62,266000.0,19.0791,19.1113,19.0726,19.1049,266000.0
2005-09-21 15:50:00,29.63,29.63,29.53,29.53,112200.0,19.1113,19.1113,19.0468,19.0468,112200.0
2005-09-22 09:30:00,29.49,29.52,29.19,29.27,95800.0,19.021,19.0404,18.8275,18.8791,95800.0
2005-09-22 09:40:00,29.27,29.32,29.11,29.32,77200.0,18.8791,18.9114,18.7759,18.9114,77200.0
2005-09-22 09:50:00,29.29,29.37,29.25,29.37,37400.0,18.892,18.9436,18.8662,18.9436,37400.0
2005-09-22 10:00:00,29.38,29.5,29.37,29.43,48600.0,18.9501,19.0275,18.9436,18.9823,48600.0
2005-09-22 10:10:00,29.42,29.61,29.42,29.57,64800.0,18.9759,19.0984,18.9759,19.0726,64800.0
2005-09-22 10:20:00,29.57,29.58,29.47,29.5,36200.0,19.0726,19.0791,19.0081,19.0275,36200.0
2005-09-22 10:30:00,29.52,29.58,29.5,29.52,29200.0,19.0404,19.0791,19.0275,19.0404,29200.0
2005-09-22 10:40:00,29.52,29.56,29.48,29.5,29400.0,19.0404,19.0662,19.0146,19.0275,29400.0
2005-09-22 10:50:00,29.48,29.54,29.43,29.46,33200.0,19.0146,19.0533,18.9823,19.0017,33200.0
2005-09-22 11:00:00,29.48,29.58,29.48,29.5,54800.0,19.0146,19.0791,19.0146,19.0275,54800.0
2005-09-22 11:10:00,29.5,29.57,29.5,29.52,21600.0,19.0275,19.0726,19.0275,19.0404,21600.0
2005-09-22 11:20:00,29.52,29.57,29.51,29.55,36200.0,19.0404,19.0726,19.0339,19.0597,36200.0
2005-09-22 11:30:00,29.55,29.56,29.49,29.5,48000.0,19.0597,19.0662,19.021,19.0275,48000.0
2005-09-22 11:40:00,29.5,29.52,29.48,29.5,45400.0,19.0275,19.0404,19.0146,19.0275,45400.0
2005-09-22 11:50:00,29.51,29.53,29.5,29.52,56600.0,19.0339,19.0468,19.0275,19.0404,56600.0
2005-09-22 12:00:00,29.52,29.53,29.46,29.49,28800.0,19.0404,19.0468,19.0017,19.021,28800.0
2005-09-22 12:10:00,29.48,29.49,29.41,29.41,29000.0,19.0146,19.021,18.9694,18.9694,29000.0
2005-09-22 12:20:00,29.41,29.42,29.38,29.41,70400.0,18.9694,18.9759,18.9501,18.9694,70400.0
2005-09-22 12:30:00,29.41,29.43,29.4,29.41,29600.0,18.9694,18.9823,18.963,18.9694,29600.0
2005-09-22 12:40:00,29.42,29.5,29.42,29.5,45200.0,18.9759,19.0275,18.9759,19.0275,45200.0
2005-09-22 12:50:00,29.5,29.5,29.44,29.48,49800.0,19.0275,19.0275,18.9888,19.0146,49800.0
2005-09-22 13:00:00,29.49,29.5,29.43,29.45,15400.0,19.021,19.0275,18.9823,18.9952,15400.0
2005-09-22 13:10:00,29.45,29.51,29.44,29.49,50600.0,18.9952,19.0339,18.9888,19.021,50600.0
2005-09-22 13:20:00,29.49,29.49,29.44,29.48,29400.0,19.021,19.021,18.9888,19.0146,29400.0
2005-09-22 13:30:00,29.48,29.56,29.47,29.56,48400.0,19.0146,19.0662,19.0081,19.0662,48400.0
2005-09-22 13:40:00,29.56,29.68,29.56,29.58,95400.0,19.0662,19.1436,19.0662,19.0791,95400.0
2005-09-22 13:50:00,29.59,29.67,29.58,29.63,67200.0,19.0855,19.1371,19.0791,19.1113,67200.0
2005-09-22 14:00:00,29.64,29.68,29.63,29.64,114400.0,19.1178,19.1436,19.1113,19.1178,114400.0
2005-09-22 14:10:00,29.63,29.64,29.6,29.62,24600.0,19.1113,19.1178,19.092,19.1049,24600.0
2005-09-22 14:20:00,29.61,29.63,29.58,29.59,16800.0,19.0984,19.1113,19.0791,19.0855,16800.0
2005-09-22 14:30:00,29.56,29.57,29.54,29.56,23800.0,19.0662,19.0726,19.0533,19.0662,23800.0
2005-09-22 14:40:00,29.55,29.58,29.53,29.54,30800.0,19.0597,19.0791,19.0468,19.0533,30800.0
2005-09-22 14:50:00,29.54,29.56,29.52,29.54,26800.0,19.0533,19.0662,19.0404,19.0533,26800.0
2005-09-22 15:00:00,29.55,29.56,29.5,29.52,97800.0,19.0597,19.0662,19.0275,19.0404,97800.0
2005-09-22 15:10:00,29.53,29.54,29.53,29.54,34600.0,19.0468,19.0533,19.0468,19.0533,34600.0
2005-09-22 15:20:00,29.54,29.6,29.54,29.57,44400.0,19.0533,19.092,19.0533,19.0726,44400.0
2005-09-22 15:30:00,29.58,29.58,29.5,29.51,103800.0,19.0791,19.0791,19.0275,19.0339,103800.0
2005-09-22 15:40:00,29.51,29.58,29.51,29.55,78000.0,19.0339,19.0791,19.0339,19.0597,78000.0
2005-09-22 15:50:00,29.56,29.6,29.55,29.59,98200.0,19.0662,19.092,19.0597,19.0855,98200.0
2005-09-23 09:30:00,29.68,29.68,29.46,29.49,81200.0,19.1436,19.1436,19.0017,19.021,81200.0
2005-09-23 09:40:00,29.49,29.5,29.38,29.5,63800.0,19.021,19.0275,18.9501,19.0275,63800.0
2005-09-23 09:50:00,29.5,29.58,29.46,29.56,101000.0,19.0275,19.0791,19.0017,19.0662,101000.0
2005-09-23 10:00:00,29.56,29.61,29.5,29.58,104400.0,19.0662,19.0984,19.0275,19.0791,104400.0
2005-09-23 10:10:00,29.63,29.67,29.58,29.61,138200.0,19.1113,19.1371,19.0791,19.0984,138200.0
2005-09-23 10:20:00,29.61,29.65,29.54,29.54,217400.0,19.0984,19.1242,19.0533,19.0533,217400.0
2005-09-23 10:30:00,29.54,29.58,29.47,29.49,49000.0,19.0533,19.0791,19.0081,19.021,49000.0
2005-09-23 10:40:00,29.49,29.5,29.44,29.47,24000.0,19.021,19.0275,18.9888,19.0081,24000.0
2005-09-23 10:50:00,29.47,29.51,29.47,29.5,79200.0,19.0081,19.0339,19.0081,19.0275,79200.0
2005-09-23 11:00:00,29.5,29.52,29.46,29.48,66800.0,19.0275,19.0404,19.0017,19.0146,66800.0
2005-09-23 11:10:00,29.49,29.5,29.48,29.49,20200.0,19.021,19.0275,19.0146,19.021,20200.0
2005-09-23 11:20:00,29.49,29.58,29.49,29.55,33000.0,19.021,19.0791,19.021,19.0597,33000.0
2005-09-23 11:30:00,29.55,29.61,29.53,29.54,19200.0,19.0597,19.0984,19.0468,19.0533,19200.0
2005-09-23 11:40:00,29.56,29.64,29.55,29.62,12200.0,19.0662,19.1178,19.0597,19.1049,12200.0
2005-09-23 11:50:00,29.63,29.77,29.63,29.76,19200.0,19.1113,19.2016,19.1113,19.1952,19200.0
2005-09-23 12:00:00,29.76,29.8,29.75,29.77,30400.0,19.1952,19.221,19.1887,19.2016,30400.0
2005-09-23 12:10:00,29.76,29.76,29.72,29.74,11400.0,19.1952,19.1952,19.1694,19.1823,11400.0
2005-09-23 12:20:00,29.73,29.77,29.68,29.68,52000.0,19.1758,19.2016,19.1436,19.1436,52000.0
2005-09-23 12:30:00,29.68,29.71,29.6,29.66,139800.0,19.1436,19.1629,19.092,19.1307,139800.0
2005-09-23 12:40:00,29.66,29.68,29.56,29.64,116600.0,19.1307,19.1436,19.0662,19.1178,116600.0
2005-09-23 12:50:00,29.66,29.68,29.63,29.68,15800.0,19.1307,19.1436,19.1113,19.1436,15800.0
2005-09-23 13:00:00,29.67,29.73,29.67,29.73,16200.0,19.1371,19.1758,19.1371,19.1758,16200.0
2005-09-23 13:10:00,29.74,29.75,29.7,29.72,19400.0,19.1823,19.1887,19.1565,19.1694,19400.0
2005-09-23 13:20:00,29.72,29.74,29.68,29.68,10600.0,19.1694,19.1823,19.1436,19.1436,10600.0
2005-09-23 13:30:00,29.66,29.77,29.64,29.75,17600.0,19.1307,19.2016,19.1178,19.1887,17600.0
2005-09-23 13:40:00,29.75,29.78,29.66,29.72,159800.0,19.1887,19.2081,19.1307,19.1694,159800.0
2005-09-23 13:50:00,29.72,29.93,29.69,29.93,47600.0,19.1694,19.3048,19.15,19.3048,47600.0
2005-09-23 14:00:00,29.91,29.94,29.84,29.93,23400.0,19.2919,19.3113,19.2468,19.3048,23400.0
2005-09-23 14:10:00,29.93,29.93,29.88,29.88,25400.0,19.3048,19.3048,19.2726,19.2726,25400.0
2005-09-23 14:20:00,29.9,29.94,29.87,29.91,67400.0,19.2855,19.3113,19.2661,19.2919,67400.0
2005-09-23 14:30:00,29.92,29.94,29.89,29.94,50000.0,19.2984,19.3113,19.279,19.3113,50000.0
2005-09-23 14:40:00,29.92,29.93,29.89,29.91,31000.0,19.2984,19.3048,19.279,19.2919,31000.0
2005-09-23 14:50:00,29.9,29.95,29.89,29.94,25000.0,19.2855,19.3177,19.279,19.3113,25000.0
2005-09-23 15:00:00,29.94,29.95,29.86,29.87,22800.0,19.3113,19.3177,19.2597,19.2661,22800.0
2005-09-23 15:10:00,29.87,29.88,29.85,29.86,31200.0,19.2661,19.2726,19.2532,19.2597,31200.0
2005-09-23 15:20:00,29.87,29.87,29.86,29.87,32000.0,19.2661,19.2661,19.2597,19.2661,32000.0
2005-09-23 15:30:00,29.87,29.87,29.83,29.83,54200.0,19.2661,19.2661,19.2403,19.2403,54200.0
2005-09-23 15:40:00,29.83,29.83,29.71,29.71,205600.0,19.2403,19.2403,19.1629,19.1629,205600.0
2005-09-23 15:50:00,29.7,29.81,29.69,29.8,94200.0,19.1565,19.2274,19.15,19.221,94200.0
2005-09-26 09:30:00,29.93,30.0,29.89,29.95,122000.0,19.3048,19.35,19.279,19.3177,122000.0
2005-09-26 09:40:00,29.95,30.06,29.93,30.03,83200.0,19.3177,19.3887,19.3048,19.3693,83200.0
2005-09-26 09:50:00,30.04,30.06,29.92,29.99,92400.0,19.3758,19.3887,19.2984,19.3435,92400.0
2005-09-26 10:00:00,30.0,30.05,29.89,29.91,85400.0,19.35,19.3822,19.279,19.2919,85400.0
2005-09-26 10:10:00,29.92,29.96,29.86,29.94,39600.0,19.2984,19.3242,19.2597,19.3113,39600.0
2005-09-26 10:20:00,29.93,30.03,29.93,29.93,36400.0,19.3048,19.3693,19.3048,19.3048,36400.0
2005-09-26 10:30:00,29.93,29.94,29.89,29.92,31200.0,19.3048,19.3113,19.279,19.2984,31200.0
2005-09-26 10:40:00,29.92,29.93,29.89,29.9,77200.0,19.2984,19.3048,19.279,19.2855,77200.0
2005-09-26 10:50:00,29.89,29.89,29.85,29.85,20800.0,19.279,19.279,19.2532,19.2532,20800.0
2005-09-26 11:00:00,29.85,29.86,29.7,29.7,34400.0,19.2532,19.2597,19.1565,19.1565,34400.0
2005-09-26 11:10:00,29.71,29.72,29.65,29.72,77000.0,19.1629,19.1694,19.1242,19.1694,77000.0
2005-09-26 11:20:00,29.73,29.8,29.72,29.73,24000.0,19.1758,19.221,19.1694,19.1758,24000.0
2005-09-26 11:30:00,29.75,29.75,29.72,29.75,30400.0,19.1887,19.1887,19.1694,19.1887,30400.0
2005-09-26 11:40:00,29.74,29.77,29.73,29.75,18800.0,19.1823,19.2016,19.1758,19.1887,18800.0
2005-09-26 11:50:00,29.75,29.75,29.7,29.71,24000.0,19.1887,19.1887,19.1565,19.1629,24000.0
2005-09-26 12:00:00,29.71,29.75,29.7,29.73,15000.0,19.1629,19.1887,19.1565,19.1758,15000.0
2005-09-26 12:10:00,29.73,29.8,29.73,29.79,24800.0,19.1758,19.221,19.1758,19.2145,24800.0
2005-09-26 12:20:00,29.78,29.78,29.71,29.71,12800.0,19.2081,19.2081,19.1629,19.1629,12800.0
2005-09-26 12:30:00,29.69,29.7,29.65,29.68,41200.0,19.15,19.1565,19.1242,19.1436,41200.0
2005-09-26 12:40:00,29.68,29.69,29.6,29.61,54800.0,19.1436,19.15,19.092,19.0984,54800.0
2005-09-26 12:50:00,29.6,29.65,29.58,29.65,41000.0,19.092,19.1242,19.0791,19.1242,41000.0
2005-09-26 13:00:00,29.66,29.68,29.66,29.68,14600.0,19.1307,19.1436,19.1307,19.1436,14600.0
2005-09-26 13:10:00,29.66,29.72,29.65,29.68,25000.0,19.1307,19.1694,19.1242,19.1436,25000.0
2005-09-26 13:20:00,29.69,29.69,29.63,29.64,15000.0,19.15,19.15,19.1113,19.1178,15000.0
2005-09-26 13:30:00,29.65,29.68,29.6,29.61,35800.0,19.1242,19.1436,19.092,19.0984,35800.0
2005-09-26 13:40:00,29.61,29.64,29.6,29.63,30200.0,19.0984,19.1178,19.092,19.1113,30200.0
2005-09-26 13:50:00,29.61,29.65,29.6,29.64,21200.0,19.0984,19.1242,19.092,19.1178,21200.0
2005-09-26 14:00:00,29.64,29.64,29.58,29.58,23000.0,19.1178,19.1178,19.0791,19.0791,23000.0
2005-09-26 14:10:00,29.57,29.57,29.5,29.5,57800.0,19.0726,19.0726,19.0275,19.0275,57800.0
2005-09-26 14:20:00,29.5,29.5,29.45,29.47,54400.0,19.0275,19.0275,18.9952,19.0081,54400.0
2005-09-26 14:30:00,29.47,29.47,29.42,29.42,88200.0,19.0081,19.0081,18.9759,18.9759,88200.0
2005-09-26 14:40:00,29.43,29.43,29.35,29.36,84000.0,18.9823,18.9823,18.9307,18.9372,84000.0
2005-09-26 14:50:00,29.35,29.42,29.35,29.4,56000.0,18.9307,18.9759,18.9307,18.963,56000.0
2005-09-26 15:00:00,29.41,29.42,29.4,29.41,32600.0,18.9694,18.9759,18.963,18.9694,32600.0
2005-09-26 15:10:00,29.41,29.45,29.41,29.45,36800.0,18.9694,18.9952,18.9694,18.9952,36800.0
2005-09-26 15:20:00,29.45,29.46,29.41,29.42,105800.0,18.9952,19.0017,18.9694,18.9759,105800.0
2005-09-26 15:30:00,29.43,29.49,29.42,29.48,57200.0,18.9823,19.021,18.9759,19.0146,57200.0
2005-09-26 15:40:00,29.48,29.51,29.46,29.48,247000.0,19.0146,19.0339,19.0017,19.0146,247000.0
2005-09-26 15:50:00,29.47,29.5,29.47,29.49,77400.0,19.0081,19.0275,19.0081,19.021,77400.0
2005-09-27 09:30:00,29.45,29.55,29.38,29.39,52400.0,18.9952,19.0597,18.9501,18.9565,52400.0
2005-09-27 09:40:00,29.38,29.48,29.38,29.45,45200.0,18.9501,19.0146,18.9501,18.9952,45200.0
2005-09-27 09:50:00,29.45,29.5,29.44,29.49,54400.0,18.9952,19.0275,18.9888,19.021,54400.0
2005-09-27 10:00:00,29.48,29.5,29.43,29.45,64200.0,19.0146,19.0275,18.9823,18.9952,64200.0
2005-09-27 10:10:00,29.45,29.47,29.41,29.42,36400.0,18.9952,19.0081,18.9694,18.9759,36400.0
2005-09-27 10:20:00,29.43,29.45,29.34,29.38,52200.0,18.9823,18.9952,18.9243,18.9501,52200.0
2005-09-27 10:30:00,29.37,29.38,29.24,29.24,40000.0,18.9436,18.9501,18.8598,18.8598,40000.0
2005-09-27 10:40:00,29.24,29.28,29.2,29.25,48400.0,18.8598,18.8856,18.834,18.8662,48400.0
2005-09-27 10:50:00,29.25,29.31,29.23,29.27,49800.0,18.8662,18.9049,18.8533,18.8791,49800.0
2005-09-27 11:00:00,29.28,29.3,29.25,29.28,54400.0,18.8856,18.8985,18.8662,18.8856,54400.0
2005-09-27 11:10:00,29.27,29.31,29.23,29.23,53600.0,18.8791,18.9049,18.8533,18.8533,53600.0
2005-09-27 11:20:00,29.25,29.31,29.22,29.24,28400.0,18.8662,18.9049,18.8469,18.8598,28400.0
2005-09-27 11:30:00,29.25,29.25,29.18,29.18,46200.0,18.8662,18.8662,18.8211,18.8211,46200.0
2005-09-27 11:40:00,29.18,29.22,29.16,29.22,29800.0,18.8211,18.8469,18.8082,18.8469,29800.0
2005-09-27 11:50:00,29.21,29.23,29.15,29.15,35000.0,18.8404,18.8533,18.8017,18.8017,35000.0
2005-09-27 12:00:00,29.15,29.18,29.11,29.12,108200.0,18.8017,18.8211,18.7759,18.7824,108200.0
2005-09-27 12:10:00,29.11,29.11,29.08,29.1,57000.0,18.7759,18.7759,18.7566,18.7695,57000.0
2005-09-27 12:20:00,29.11,29.12,29.08,29.09,58600.0,18.7759,18.7824,18.7566,18.763,58600.0
2005-09-27 12:30:00,29.09,29.09,29.08,29.08,40200.0,18.763,18.763,18.7566,18.7566,40200.0
2005-09-27 12:40:00,29.08,29.15,29.08,29.13,76000.0,18.7566,18.8017,18.7566,18.7888,76000.0
2005-09-27 12:50:00,29.13,29.13,29.09,29.11,68000.0,18.7888,18.7888,18.763,18.7759,68000.0
2005-09-27 13:00:00,29.11,29.15,29.11,29.15,41800.0,18.7759,18.8017,18.7759,18.8017,41800.0
2005-09-27 13:10:00,29.15,29.15,29.11,29.11,35200.0,18.8017,18.8017,18.7759,18.7759,35200.0
2005-09-27 13:20:00,29.11,29.13,29.08,29.13,28200.0,18.7759,18.7888,18.7566,18.7888,28200.0
2005-09-27 13:30:00,29.13,29.19,29.11,29.18,59800.0,18.7888,18.8275,18.7759,18.8211,59800.0
2005-09-27 13:40:00,29.18,29.2,29.09,29.11,38800.0,18.8211,18.834,18.763,18.7759,38800.0
2005-09-27 13:50:00,29.12,29.18,29.11,29.17,34600.0,18.7824,18.8211,18.7759,18.8146,34600.0
2005-09-27 14:00:00,29.17,29.18,29.13,29.15,35800.0,18.8146,18.8211,18.7888,18.8017,35800.0
2005-09-27 14:10:00,29.15,29.16,29.11,29.14,83000.0,18.8017,18.8082,18.7759,18.7953,83000.0
2005-09-27 14:20:00,29.14,29.16,29.13,29.16,49600.0,18.7953,18.8082,18.7888,18.8082,49600.0
2005-09-27 14:30:00,29.16,29.23,29.15,29.22,77200.0,18.8082,18.8533,18.8017,18.8469,77200.0
2005-09-27 14:40:00,29.21,29.28,29.2,29.23,112800.0,18.8404,18.8856,18.834,18.8533,112800.0
2005-09-27 14:50:00,29.23,29.3,29.21,29.3,63600.0,18.8533,18.8985,18.8404,18.8985,63600.0
2005-09-27 15:00:00,29.3,29.34,29.28,29.32,57200.0,18.8985,18.9243,18.8856,18.9114,57200.0
2005-09-27 15:10:00,29.31,29.33,29.28,29.3,83600.0,18.9049,18.9178,18.8856,18.8985,83600.0
2005-09-27 15:20:00,29.3,29.3,29.27,29.29,81800.0,18.8985,18.8985,18.8791,18.892,81800.0
2005-09-27 15:30:00,29.28,29.29,29.22,29.22,81200.0,18.8856,18.892,18.8469,18.8469,81200.0
2005-09-27 15:40:00,29.22,29.25,29.21,29.24,53400.0,18.8469,18.8662,18.8404,18.8598,53400.0
2005-09-27 15:50:00,29.24,29.25,29.2,29.24,95200.0,18.8598,18.8662,18.834,18.8598,95200.0
2005-09-28 09:30:00,29.14,29.21,29.12,29.17,85600.0,18.7953,18.8404,18.7824,18.8146,85600.0
2005-09-28 09:40:00,29.17,29.24,29.13,29.17,39000.0,18.8146,18.8598,18.7888,18.8146,39000.0
2005-09-28 09:50:00,29.18,29.22,29.16,29.2,42000.0,18.8211,18.8469,18.8082,18.834,42000.0
2005-09-28 10:00:00,29.2,29.24,29.18,29.23,37600.0,18.834,18.8598,18.8211,18.8533,37600.0
2005-09-28 10:10:00,29.24,29.24,29.22,29.24,25800.0,18.8598,18.8598,18.8469,18.8598,25800.0
2005-09-28 10:20:00,29.24,29.24,29.22,29.23,31200.0,18.8598,18.8598,18.8469,18.8533,31200.0
2005-09-28 10:30:00,29.23,29.25,29.22,29.25,82400.0,18.8533,18.8662,18.8469,18.8662,82400.0
2005-09-28 10:40:00,29.24,29.25,29.22,29.24,44400.0,18.8598,18.8662,18.8469,18.8598,44400.0
2005-09-28 10:50:00,29.24,29.27,29.22,29.24,71200.0,18.8598,18.8791,18.8469,18.8598,71200.0
2005-09-28 11:00:00,29.25,29.25,29.22,29.25,60000.0,18.8662,18.8662,18.8469,18.8662,60000.0
2005-09-28 11:10:00,29.24,29.25,29.22,29.22,25400.0,18.8598,18.8662,18.8469,18.8469,25400.0
2005-09-28 11:20:00,29.21,29.25,29.21,29.24,24800.0,18.8404,18.8662,18.8404,18.8598,24800.0
2005-09-28 11:30:00,29.23,29.23,29.15,29.15,27600.0,18.8533,18.8533,18.8017,18.8017,27600.0
2005-09-28 11:40:00,29.14,29.16,29.06,29.06,31200.0,18.7953,18.8082,18.7437,18.7437,31200.0
2005-09-28 11:50:00,29.05,29.1,29.05,29.08,16200.0,18.7372,18.7695,18.7372,18.7566,16200.0
2005-09-28 12:00:00,29.06,29.07,29.0,29.03,25600.0,18.7437,18.7501,18.705,18.7243,25600.0
2005-09-28 12:10:00,29.02,29.03,28.99,29.02,28800.0,18.7179,18.7243,18.6985,18.7179,28800.0
2005-09-28 12:20:00,29.02,29.04,29.0,29.0,10800.0,18.7179,18.7308,18.705,18.705,10800.0
2005-09-28 12:30:00,29.01,29.02,28.99,29.02,44000.0,18.7114,18.7179,18.6985,18.7179,44000.0
2005-09-28 12:40:00,29.01,29.03,28.98,29.0,62000.0,18.7114,18.7243,18.6921,18.705,62000.0
2005-09-28 12:50:00,29.0,29.03,29.0,29.02,63200.0,18.705,18.7243,18.705,18.7179,63200.0
2005-09-28 13:00:00,29.0,29.02,29.0,29.0,43600.0,18.705,18.7179,18.705,18.705,43600.0
2005-09-28 13:10:00,29.0,29.0,28.99,28.99,36400.0,18.705,18.705,18.6985,18.6985,36400.0
2005-09-28 13:20:00,28.99,28.99,28.97,28.97,40000.0,18.6985,18.6985,18.6856,18.6856,40000.0
2005-09-28 13:30:00,28.97,28.98,28.93,28.93,46600.0,18.6856,18.6921,18.6598,18.6598,46600.0
2005-09-28 13:40:00,28.94,28.95,28.92,28.92,26600.0,18.6663,18.6727,18.6534,18.6534,26600.0
2005-09-28 13:50:00,28.92,28.94,28.92,28.93,23400.0,18.6534,18.6663,18.6534,18.6598,23400.0
2005-09-28 14:00:00,28.93,28.96,28.93,28.96,22400.0,18.6598,18.6792,18.6598,18.6792,22400.0
2005-09-28 14:10:00,28.95,29.0,28.95,28.99,32600.0,18.6727,18.705,18.6727,18.6985,32600.0
2005-09-28 14:20:00,28.99,29.08,28.99,29.01,76400.0,18.6985,18.7566,18.6985,18.7114,76400.0
2005-09-28 14:30:00,29.01,29.02,28.98,29.0,86200.0,18.7114,18.7179,18.6921,18.705,86200.0
2005-09-28 14:40:00,29.0,29.02,28.99,29.02,24200.0,18.705,18.7179,18.6985,18.7179,24200.0
2005-09-28 14:50:00,29.01,29.03,29.0,29.02,31000.0,18.7114,18.7243,18.705,18.7179,31000.0
2005-09-28 15:00:00,29.02,29.07,29.02,29.05,30000.0,18.7179,18.7501,18.7179,18.7372,30000.0
2005-09-28 15:10:00,29.04,29.06,29.01,29.03,31600.0,18.7308,18.7437,18.7114,18.7243,31600.0
2005-09-28 15:20:00,29.02,29.03,28.99,28.99,32200.0,18.7179,18.7243,18.6985,18.6985,32200.0
2005-09-28 15:30:00,28.99,29.05,28.99,29.01,67400.0,18.6985,18.7372,18.6985,18.7114,67400.0
2005-09-28 15:40:00,29.01,29.01,28.99,29.0,55000.0,18.7114,18.7114,18.6985,18.705,55000.0
2005-09-28 15:50:00,29.0,29.01,28.99,29.0,104400.0,18.705,18.7114,18.6985,18.705,104400.0
2005-09-29 09:30:00,29.0,29.04,28.93,28.95,53000.0,18.705,18.7308,18.6598,18.6727,53000.0
2005-09-29 09:40:00,28.96,28.99,28.9,28.95,51200.0,18.6792,18.6985,18.6405,18.6727,51200.0
2005-09-29 09:50:00,28.93,28.93,28.78,28.78,45000.0,18.6598,18.6598,18.5631,18.5631,45000.0
2005-09-29 10:00:00,28.78,28.86,28.78,28.83,54600.0,18.5631,18.6147,18.5631,18.5953,54600.0
2005-09-29 10:10:00,28.83,28.86,28.72,28.73,166200.0,18.5953,18.6147,18.5244,18.5308,166200.0
2005-09-29 10:20:00,28.72,28.78,28.72,28.74,70800.0,18.5244,18.5631,18.5244,18.5373,70800.0
2005-09-29 10:30:00,28.75,28.84,28.72,28.82,96200.0,18.5437,18.6018,18.5244,18.5889,96200.0
2005-09-29 10:40:00,28.82,28.82,28.71,28.71,126200.0,18.5889,18.5889,18.5179,18.5179,126200.0
2005-09-29 10:50:00,28.72,28.75,28.71,28.74,68800.0,18.5244,18.5437,18.5179,18.5373,68800.0
2005-09-29 11:00:00,28.74,28.77,28.72,28.77,98400.0,18.5373,18.5566,18.5244,18.5566,98400.0
2005-09-29 11:10:00,28.75,28.79,28.75,28.79,28800.0,18.5437,18.5695,18.5437,18.5695,28800.0
2005-09-29 11:20:00,28.79,28.85,28.78,28.78,27200.0,18.5695,18.6082,18.5631,18.5631,27200.0
2005-09-29 11:30:00,28.79,28.88,28.79,28.88,36400.0,18.5695,18.6276,18.5695,18.6276,36400.0
2005-09-29 11:40:00,28.86,28.97,28.86,28.97,46400.0,18.6147,18.6856,18.6147,18.6856,46400.0
2005-09-29 11:50:00,28.97,29.14,28.97,29.06,51000.0,18.6856,18.7953,18.6856,18.7437,51000.0
2005-09-29 12:00:00,29.06,29.1,28.97,28.98,62600.0,18.7437,18.7695,18.6856,18.6921,62600.0
2005-09-29 12:10:00,29.0,29.0,28.98,29.0,19200.0,18.705,18.705,18.6921,18.705,19200.0
2005-09-29 12:20:00,29.0,29.02,28.98,29.01,67600.0,18.705,18.7179,18.6921,18.7114,67600.0
2005-09-29 12:30:00,29.01,29.05,29.0,29.04,12400.0,18.7114,18.7372,18.705,18.7308,12400.0
2005-09-29 12:40:00,29.05,29.05,29.0,29.0,12400.0,18.7372,18.7372,18.705,18.705,12400.0
2005-09-29 12:50:00,29.01,29.04,29.0,29.04,12400.0,18.7114,18.7308,18.705,18.7308,12400.0
2005-09-29 13:00:00,29.04,29.08,29.03,29.08,27800.0,18.7308,18.7566,18.7243,18.7566,27800.0
2005-09-29 13:10:00,29.06,29.13,29.04,29.13,32000.0,18.7437,18.7888,18.7308,18.7888,32000.0
2005-09-29 13:20:00,29.13,29.15,29.11,29.13,31600.0,18.7888,18.8017,18.7759,18.7888,31600.0
2005-09-29 13:30:00,29.13,29.18,29.13,29.14,23600.0,18.7888,18.8211,18.7888,18.7953,23600.0
2005-09-29 13:40:00,29.15,29.16,29.13,29.16,16200.0,18.8017,18.8082,18.7888,18.8082,16200.0
2005-09-29 13:50:00,29.15,29.15,29.11,29.13,6800.0,18.8017,18.8017,18.7759,18.7888,6800.0
2005-09-29 14:00:00,29.14,29.2,29.14,29.18,36400.0,18.7953,18.834,18.7953,18.8211,36400.0
2005-09-29 14:10:00,29.18,29.2,29.17,29.17,15800.0,18.8211,18.834,18.8146,18.8146,15800.0
2005-09-29 14:20:00,29.17,29.2,29.16,29.2,47400.0,18.8146,18.834,18.8082,18.834,47400.0
2005-09-29 14:30:00,29.18,29.23,29.18,29.2,19000.0,18.8211,18.8533,18.8211,18.834,19000.0
2005-09-29 14:40:00,29.2,29.24,29.18,29.18,37200.0,18.834,18.8598,18.8211,18.8211,37200.0
2005-09-29 14:50:00,29.18,29.18,29.14,29.15,28800.0,18.8211,18.8211,18.7953,18.8017,28800.0
2005-09-29 15:00:00,29.15,29.16,29.14,29.16,17400.0,18.8017,18.8082,18.7953,18.8082,17400.0
2005-09-29 15:10:00,29.16,29.19,29.16,29.17,38400.0,18.8082,18.8275,18.8082,18.8146,38400.0
2005-09-29 15:20:00,29.18,29.22,29.17,29.2,50600.0,18.8211,18.8469,18.8146,18.834,50600.0
2005-09-29 15:30:00,29.2,29.21,29.19,29.21,65800.0,18.834,18.8404,18.8275,18.8404,65800.0
2005-09-29 15:40:00,29.21,29.26,29.2,29.26,110400.0,18.8404,18.8727,18.834,18.8727,110400.0
2005-09-29 15:50:00,29.25,29.26,29.23,29.26,43600.0,18.8662,18.8727,18.8533,18.8727,43600.0
2005-09-30 09:30:00,29.15,29.32,29.06,29.32,117600.0,18.8017,18.9114,18.7437,18.9114,117600.0
2005-09-30 09:40:00,29.3,29.31,29.08,29.13,63800.0,18.8985,18.9049,18.7566,18.7888,63800.0
2005-09-30 09:50:00,29.12,29.21,29.1,29.21,85200.0,18.7824,18.8404,18.7695,18.8404,85200.0
2005-09-30 10:00:00,29.21,29.26,29.16,29.24,46200.0,18.8404,18.8727,18.8082,18.8598,46200.0
2005-09-30 10:10:00,29.23,29.23,29.12,29.14,28000.0,18.8533,18.8533,18.7824,18.7953,28000.0
2005-09-30 10:20:00,29.14,29.24,29.14,29.24,28200.0,18.7953,18.8598,18.7953,18.8598,28200.0
2005-09-30 10:30:00,29.24,29.27,29.21,29.26,25600.0,18.8598,18.8791,18.8404,18.8727,25600.0
2005-09-30 10:40:00,29.25,29.33,29.25,29.32,28800.0,18.8662,18.9178,18.8662,18.9114,28800.0
2005-09-30 10:50:00,29.32,29.32,29.23,29.23,50000.0,18.9114,18.9114,18.8533,18.8533,50000.0
2005-09-30 11:00:00,29.24,29.24,29.21,29.22,74800.0,18.8598,18.8598,18.8404,18.8469,74800.0
2005-09-30 11:10:00,29.22,29.23,29.21,29.23,43200.0,18.8469,18.8533,18.8404,18.8533,43200.0
2005-09-30 11:20:00,29.24,29.24,29.2,29.23,27800.0,18.8598,18.8598,18.834,18.8533,27800.0
2005-09-30 11:30:00,29.22,29.29,29.22,29.28,24400.0,18.8469,18.892,18.8469,18.8856,24400.0
2005-09-30 11:40:00,29.29,29.3,29.28,29.28,16600.0,18.892,18.8985,18.8856,18.8856,16600.0
2005-09-30 11:50:00,29.29,29.3,29.28,29.29,27600.0,18.892,18.8985,18.8856,18.892,27600.0
2005-09-30 12:00:00,29.29,29.32,29.29,29.29,29400.0,18.892,18.9114,18.892,18.892,29400.0
2005-09-30 12:10:00,29.31,29.32,29.29,29.32,25200.0,18.9049,18.9114,18.892,18.9114,25200.0
2005-09-30 12:20:00,29.32,29.34,29.32,29.33,15400.0,18.9114,18.9243,18.9114,18.9178,15400.0
2005-09-30 12:30:00,29.33,29.38,29.33,29.38,18000.0,18.9178,18.9501,18.9178,18.9501,18000.0
2005-09-30 12:40:00,29.38,29.39,29.36,29.36,20600.0,18.9501,18.9565,18.9372,18.9372,20600.0
2005-09-30 12:50:00,29.36,29.39,29.36,29.36,18600.0,18.9372,18.9565,18.9372,18.9372,18600.0
2005-09-30 13:00:00,29.36,29.36,29.32,29.35,21200.0,18.9372,18.9372,18.9114,18.9307,21200.0
2005-09-30 13:10:00,29.34,29.35,29.33,29.34,21400.0,18.9243,18.9307,18.9178,18.9243,21400.0
2005-09-30 13:20:00,29.34,29.37,29.34,29.37,13000.0,18.9243,18.9436,18.9243,18.9436,13000.0
2005-09-30 13:30:00,29.37,29.39,29.37,29.39,14800.0,18.9436,18.9565,18.9436,18.9565,14800.0
2005-09-30 13:40:00,29.37,29.43,29.35,29.43,52200.0,18.9436,18.9823,18.9307,18.9823,52200.0
2005-09-30 13:50:00,29.43,29.43,29.41,29.42,36600.0,18.9823,18.9823,18.9694,18.9759,36600.0
2005-09-30 14:00:00,29.42,29.46,29.42,29.45,53200.0,18.9759,19.0017,18.9759,18.9952,53200.0
2005-09-30 14:10:00,29.45,29.47,29.44,29.46,43400.0,18.9952,19.0081,18.9888,19.0017,43400.0
2005-09-30 14:20:00,29.46,29.53,29.46,29.51,42200.0,19.0017,19.0468,19.0017,19.0339,42200.0
2005-09-30 14:30:00,29.53,29.58,29.51,29.57,50600.0,19.0468,19.0791,19.0339,19.0726,50600.0
2005-09-30 14:40:00,29.57,29.65,29.57,29.65,125000.0,19.0726,19.1242,19.0726,19.1242,125000.0
2005-09-30 14:50:00,29.65,29.65,29.57,29.6,71200.0,19.1242,19.1242,19.0726,19.092,71200.0
2005-09-30 15:00:00,29.6,29.65,29.6,29.63,110200.0,19.092,19.1242,19.092,19.1113,110200.0
2005-09-30 15:10:00,29.63,29.63,29.57,29.57,69200.0,19.1113,19.1113,19.0726,19.0726,69200.0
2005-09-30 15:20:00,29.57,29.58,29.54,29.55,71800.0,19.0726,19.0791,19.0533,19.0597,71800.0
2005-09-30 15:30:00,29.55,29.57,29.53,29.56,115600.0,19.0597,19.0726,19.0468,19.0662,115600.0
2005-09-30 15:40:00,29.56,29.59,29.52,29.53,117800.0,19.0662,19.0855,19.0404,19.0468,117800.0
2005-09-30 15:50:00,29.53,29.56,29.52,29.56,94600.0,19.0468,19.0662,19.0404,19.0662,94600.0
2005-10-03 09:30:00,29.65,29.65,29.45,29.53,105000.0,19.1242,19.1242,18.9952,19.0468,105000.0
2005-10-03 09:40:00,29.53,29.53,29.38,29.45,100400.0,19.0468,19.0468,18.9501,18.9952,100400.0
2005-10-03 09:50:00,29.45,29.45,29.36,29.45,67800.0,18.9952,18.9952,18.9372,18.9952,67800.0
2005-10-03 10:00:00,29.46,29.46,29.25,29.29,69000.0,19.0017,19.0017,18.8662,18.892,69000.0
2005-10-03 10:10:00,29.29,29.3,29.13,29.19,50400.0,18.892,18.8985,18.7888,18.8275,50400.0
2005-10-03 10:20:00,29.2,29.35,29.2,29.34,29800.0,18.834,18.9307,18.834,18.9243,29800.0
2005-10-03 10:30:00,29.35,29.36,29.3,29.34,72800.0,18.9307,18.9372,18.8985,18.9243,72800.0
2005-10-03 10:40:00,29.34,29.34,29.25,29.3,37600.0,18.9243,18.9243,18.8662,18.8985,37600.0
2005-10-03 10:50:00,29.3,29.32,29.23,29.24,40400.0,18.8985,18.9114,18.8533,18.8598,40400.0
2005-10-03 11:00:00,29.24,29.28,29.21,29.22,27400.0,18.8598,18.8856,18.8404,18.8469,27400.0
2005-10-03 11:10:00,29.22,29.27,29.2,29.27,25200.0,18.8469,18.8791,18.834,18.8791,25200.0
2005-10-03 11:20:00,29.25,29.29,29.24,29.25,31800.0,18.8662,18.892,18.8598,18.8662,31800.0
2005-10-03 11:30:00,29.25,29.25,29.2,29.23,40200.0,18.8662,18.8662,18.834,18.8533,40200.0
2005-10-03 11:40:00,29.23,29.27,29.23,29.27,29600.0,18.8533,18.8791,18.8533,18.8791,29600.0
2005-10-03 11:50:00,29.27,29.31,29.27,29.31,37000.0,18.8791,18.9049,18.8791,18.9049,37000.0
2005-10-03 12:00:00,29.31,29.34,29.3,29.33,21400.0,18.9049,18.9243,18.8985,18.9178,21400.0
2005-10-03 12:10:00,29.31,29.31,29.26,29.26,13600.0,18.9049,18.9049,18.8727,18.8727,13600.0
2005-10-03 12:20:00,29.25,29.27,29.21,29.25,34400.0,18.8662,18.8791,18.8404,18.8662,34400.0
2005-10-03 12:30:00,29.25,29.26,29.24,29.24,17800.0,18.8662,18.8727,18.8598,18.8598,17800.0
2005-10-03 12:40:00,29.24,29.25,29.2,29.23,27000.0,18.8598,18.8662,18.834,18.8533,27000.0
2005-10-03 12:50:00,29.23,29.23,29.22,29.22,15400.0,18.8533,18.8533,18.8469,18.8469,15400.0
2005-10-03 13:00:00,29.22,29.24,29.22,29.24,28800.0,18.8469,18.8598,18.8469,18.8598,28800.0
2005-10-03 13:10:00,29.24,29.24,29.2,29.23,72400.0,18.8598,18.8598,18.834,18.8533,72400.0
2005-10-03 13:20:00,29.23,29.24,29.22,29.23,23800.0,18.8533,18.8598,18.8469,18.8533,23800.0
2005-10-03 13:30:00,29.23,29.24,29.21,29.22,18600.0,18.8533,18.8598,18.8404,18.8469,18600.0
2005-10-03 13:40:00,29.21,29.22,29.2,29.21,27200.0,18.8404,18.8469,18.834,18.8404,27200.0
2005-10-03 13:50:00,29.2,29.23,29.18,29.19,37000.0,18.834,18.8533,18.8211,18.8275,37000.0
2005-10-03 14:00:00,29.2,29.21,29.16,29.16,50800.0,18.834,18.8404,18.8082,18.8082,50800.0
2005-10-03 14:10:00,29.17,29.18,29.1,29.11,80000.0,18.8146,18.8211,18.7695,18.7759,80000.0
2005-10-03 14:20:00,29.11,29.13,29.09,29.13,41800.0,18.7759,18.7888,18.763,18.7888,41800.0
2005-10-03 14:30:00,29.13,29.16,29.13,29.16,15800.0,18.7888,18.8082,18.7888,18.8082,15800.0
2005-10-03 14:40:00,29.16,29.2,29.16,29.19,36400.0,18.8082,18.834,18.8082,18.8275,36400.0
2005-10-03 14:50:00,29.18,29.18,29.15,29.17,34000.0,18.8211,18.8211,18.8017,18.8146,34000.0
2005-10-03 15:00:00,29.16,29.17,29.11,29.11,84000.0,18.8082,18.8146,18.7759,18.7759,84000.0
2005-10-03 15:10:00,29.11,29.13,29.09,29.09,76200.0,18.7759,18.7888,18.763,18.763,76200.0
2005-10-03 15:20:00,29.09,29.13,29.07,29.09,63400.0,18.763,18.7888,18.7501,18.763,63400.0
2005-10-03 15:30:00,29.1,29.13,29.08,29.1,75000.0,18.7695,18.7888,18.7566,18.7695,75000.0
2005-10-03 15:40:00,29.1,29.11,29.07,29.09,99200.0,18.7695,18.7759,18.7501,18.763,99200.0
2005-10-03 15:50:00,29.08,29.1,29.07,29.09,81600.0,18.7566,18.7695,18.7501,18.763,81600.0
2005-10-04 09:30:00,29.1,29.22,29.08,29.08,30200.0,18.7695,18.8469,18.7566,18.7566,30200.0
2005-10-04 09:40:00,29.08,29.14,29.04,29.04,13400.0,18.7566,18.7953,18.7308,18.7308,13400.0
2005-10-04 09:50:00,29.09,29.17,29.05,29.09,15400.0,18.763,18.8146,18.7372,18.763,15400.0
2005-10-04 10:00:00,29.1,29.11,29.03,29.06,28000.0,18.7695,18.7759,18.7243,18.7437,28000.0
2005-10-04 10:10:00,29.06,29.14,29.05,29.11,38000.0,18.7437,18.7953,18.7372,18.7759,38000.0
2005-10-04 10:20:00,29.12,29.2,29.11,29.15,30800.0,18.7824,18.834,18.7759,18.8017,30800.0
2005-10-04 10:30:00,29.14,29.15,29.1,29.11,22400.0,18.7953,18.8017,18.7695,18.7759,22400.0
2005-10-04 10:40:00,29.11,29.18,29.11,29.18,13200.0,18.7759,18.8211,18.7759,18.8211,13200.0
2005-10-04 10:50:00,29.18,29.22,29.11,29.2,31600.0,18.8211,18.8469,18.7759,18.834,31600.0
2005-10-04 11:00:00,29.21,29.21,29.15,29.15,17000.0,18.8404,18.8404,18.8017,18.8017,17000.0
2005-10-04 11:10:00,29.17,29.17,29.16,29.17,4800.0,18.8146,18.8146,18.8082,18.8146,4800.0
2005-10-04 11:20:00,29.17,29.17,29.11,29.15,18400.0,18.8146,18.8146,18.7759,18.8017,18400.0
2005-10-04 11:30:00,29.16,29.18,29.16,29.18,62200.0,18.8082,18.8211,18.8082,18.8211,62200.0
2005-10-04 11:40:00,29.18,29.2,29.15,29.15,15400.0,18.8211,18.834,18.8017,18.8017,15400.0
2005-10-04 11:50:00,29.14,29.18,29.14,29.18,19800.0,18.7953,18.8211,18.7953,18.8211,19800.0
2005-10-04 12:00:00,29.18,29.18,29.11,29.11,41600.0,18.8211,18.8211,18.7759,18.7759,41600.0
2005-10-04 12:10:00,29.12,29.14,29.11,29.13,42000.0,18.7824,18.7953,18.7759,18.7888,42000.0
2005-10-04 12:20:00,29.13,29.14,29.13,29.14,18000.0,18.7888,18.7953,18.7888,18.7953,18000.0
2005-10-04 12:30:00,29.13,29.14,29.11,29.12,15000.0,18.7888,18.7953,18.7759,18.7824,15000.0
2005-10-04 12:40:00,29.11,29.14,29.1,29.14,20400.0,18.7759,18.7953,18.7695,18.7953,20400.0
2005-10-04 12:50:00,29.13,29.15,29.11,29.14,14400.0,18.7888,18.8017,18.7759,18.7953,14400.0
2005-10-04 13:00:00,29.15,29.17,29.13,29.15,25000.0,18.8017,18.8146,18.7888,18.8017,25000.0
2005-10-04 13:10:00,29.16,29.16,29.14,29.15,9200.0,18.8082,18.8082,18.7953,18.8017,9200.0
2005-10-04 13:20:00,29.15,29.16,29.13,29.13,12400.0,18.8017,18.8082,18.7888,18.7888,12400.0
2005-10-04 13:30:00,29.13,29.13,29.1,29.11,19000.0,18.7888,18.7888,18.7695,18.7759,19000.0
2005-10-04 13:40:00,29.11,29.11,29.09,29.1,7200.0,18.7759,18.7759,18.763,18.7695,7200.0
2005-10-04 13:50:00,29.09,29.09,29.07,29.08,12400.0,18.763,18.763,18.7501,18.7566,12400.0
2005-10-04 14:00:00,29.08,29.08,29.05,29.08,15600.0,18.7566,18.7566,18.7372,18.7566,15600.0
2005-10-04 14:10:00,29.07,29.07,29.03,29.05,14600.0,18.7501,18.7501,18.7243,18.7372,14600.0
2005-10-04 14:20:00,29.05,29.05,28.95,28.96,51400.0,18.7372,18.7372,18.6727,18.6792,51400.0
2005-10-04 14:30:00,28.96,28.98,28.89,28.92,59400.0,18.6792,18.6921,18.634,18.6534,59400.0
2005-10-04 14:40:00,28.92,28.95,28.92,28.95,17800.0,18.6534,18.6727,18.6534,18.6727,17800.0
2005-10-04 14:50:00,28.94,28.95,28.84,28.84,20000.0,18.6663,18.6727,18.6018,18.6018,20000.0
2005-10-04 15:00:00,28.84,28.86,28.83,28.83,34000.0,18.6018,18.6147,18.5953,18.5953,34000.0
2005-10-04 15:10:00,28.83,28.85,28.77,28.79,35600.0,18.5953,18.6082,18.5566,18.5695,35600.0
2005-10-04 15:20:00,28.79,28.8,28.77,28.78,45000.0,18.5695,18.576,18.5566,18.5631,45000.0
2005-10-04 15:30:00,28.78,28.79,28.7,28.75,87800.0,18.5631,18.5695,18.5115,18.5437,87800.0
2005-10-04 15:40:00,28.76,28.76,28.69,28.7,31600.0,18.5502,18.5502,18.505,18.5115,31600.0
2005-10-04 15:50:00,28.69,28.72,28.66,28.72,82400.0,18.505,18.5244,18.4857,18.5244,82400.0
2005-10-05 09:30:00,28.7,28.7,28.5,28.55,44600.0,18.5115,18.5115,18.3825,18.4147,44600.0
2005-10-05 09:40:00,28.56,28.56,28.39,28.43,55600.0,18.4212,18.4212,18.3115,18.3373,55600.0
2005-10-05 09:50:00,28.43,28.5,28.39,28.5,98200.0,18.3373,18.3825,18.3115,18.3825,98200.0
2005-10-05 10:00:00,28.49,28.49,28.38,28.41,76800.0,18.376,18.376,18.3051,18.3244,76800.0
2005-10-05 10:10:00,28.42,28.42,28.36,28.38,160000.0,18.3309,18.3309,18.2922,18.3051,160000.0
2005-10-05 10:20:00,28.39,28.43,28.38,28.43,94200.0,18.3115,18.3373,18.3051,18.3373,94200.0
2005-10-05 10:30:00,28.43,28.53,28.42,28.52,104400.0,18.3373,18.4018,18.3309,18.3954,104400.0
2005-10-05 10:40:00,28.52,28.57,28.52,28.56,121600.0,18.3954,18.4276,18.3954,18.4212,121600.0
2005-10-05 10:50:00,28.55,28.56,28.53,28.56,27800.0,18.4147,18.4212,18.4018,18.4212,27800.0
2005-10-05 11:00:00,28.57,28.57,28.53,28.53,101600.0,18.4276,18.4276,18.4018,18.4018,101600.0
2005-10-05 11:10:00,28.52,28.58,28.5,28.58,28800.0,18.3954,18.4341,18.3825,18.4341,28800.0
2005-10-05 11:20:00,28.58,28.59,28.47,28.47,22800.0,18.4341,18.4405,18.3631,18.3631,22800.0
2005-10-05 11:30:00,28.43,28.48,28.42,28.48,27600.0,18.3373,18.3696,18.3309,18.3696,27600.0
2005-10-05 11:40:00,28.47,28.51,28.43,28.43,22200.0,18.3631,18.3889,18.3373,18.3373,22200.0
2005-10-05 11:50:00,28.44,28.46,28.41,28.41,44800.0,18.3438,18.3567,18.3244,18.3244,44800.0
2005-10-05 12:00:00,28.41,28.41,28.38,28.41,61600.0,18.3244,18.3244,18.3051,18.3244,61600.0
2005-10-05 12:10:00,28.41,28.49,28.4,28.47,85000.0,18.3244,18.376,18.318,18.3631,85000.0
2005-10-05 12:20:00,28.48,28.49,28.47,28.48,66000.0,18.3696,18.376,18.3631,18.3696,66000.0
2005-10-05 12:30:00,28.48,28.48,28.45,28.46,27800.0,18.3696,18.3696,18.3502,18.3567,27800.0
2005-10-05 12:40:00,28.46,28.5,28.46,28.5,45800.0,18.3567,18.3825,18.3567,18.3825,45800.0
2005-10-05 12:50:00,28.5,28.57,28.5,28.57,44200.0,18.3825,18.4276,18.3825,18.4276,44200.0
2005-10-05 13:00:00,28.58,28.6,28.57,28.58,31800.0,18.4341,18.447,18.4276,18.4341,31800.0
2005-10-05 13:10:00,28.57,28.58,28.53,28.57,91000.0,18.4276,18.4341,18.4018,18.4276,91000.0
2005-10-05 13:20:00,28.57,28.61,28.56,28.58,28800.0,18.4276,18.4534,18.4212,18.4341,28800.0
2005-10-05 13:30:00,28.59,28.59,28.53,28.55,20600.0,18.4405,18.4405,18.4018,18.4147,20600.0
2005-10-05 13:40:00,28.58,28.58,28.49,28.5,42200.0,18.4341,18.4341,18.376,18.3825,42200.0
2005-10-05 13:50:00,28.52,28.52,28.48,28.5,13000.0,18.3954,18.3954,18.3696,18.3825,13000.0
2005-10-05 14:00:00,28.48,28.48,28.46,28.47,18400.0,18.3696,18.3696,18.3567,18.3631,18400.0
2005-10-05 14:10:00,28.47,28.55,28.46,28.52,35000.0,18.3631,18.4147,18.3567,18.3954,35000.0
2005-10-05 14:20:00,28.52,28.54,28.5,28.52,141800.0,18.3954,18.4083,18.3825,18.3954,141800.0
2005-10-05 14:30:00,28.5,28.53,28.46,28.48,10200.0,18.3825,18.4018,18.3567,18.3696,10200.0
2005-10-05 14:40:00,28.46,28.49,28.4,28.43,22000.0,18.3567,18.376,18.318,18.3373,22000.0
2005-10-05 14:50:00,28.43,28.44,28.39,28.39,15400.0,18.3373,18.3438,18.3115,18.3115,15400.0
2005-10-05 15:00:00,28.39,28.4,28.36,28.4,33000.0,18.3115,18.318,18.2922,18.318,33000.0
2005-10-05 15:10:00,28.4,28.4,28.34,28.34,36400.0,18.318,18.318,18.2793,18.2793,36400.0
2005-10-05 15:20:00,28.34,28.34,28.28,28.33,84600.0,18.2793,18.2793,18.2406,18.2728,84600.0
2005-10-05 15:30:00,28.33,28.34,28.28,28.28,59800.0,18.2728,18.2793,18.2406,18.2406,59800.0
2005-10-05 15:40:00,28.31,28.31,28.24,28.25,134600.0,18.2599,18.2599,18.2148,18.2212,134600.0
2005-10-05 15:50:00,28.26,28.28,28.24,28.25,127000.0,18.2277,18.2406,18.2148,18.2212,127000.0
2005-10-06 09:30:00,28.38,28.41,28.28,28.28,46600.0,18.3051,18.3244,18.2406,18.2406,46600.0
2005-10-06 09:40:00,28.3,28.36,28.25,28.25,48800.0,18.2535,18.2922,18.2212,18.2212,48800.0
2005-10-06 09:50:00,28.25,28.31,28.13,28.3,63400.0,18.2212,18.2599,18.1438,18.2535,63400.0
2005-10-06 10:00:00,28.29,28.42,28.29,28.33,36400.0,18.247,18.3309,18.247,18.2728,36400.0
2005-10-06 10:10:00,28.33,28.36,28.32,28.33,22000.0,18.2728,18.2922,18.2664,18.2728,22000.0
2005-10-06 10:20:00,28.33,28.36,28.31,28.36,30600.0,18.2728,18.2922,18.2599,18.2922,30600.0
2005-10-06 10:30:00,28.36,28.39,28.25,28.32,41600.0,18.2922,18.3115,18.2212,18.2664,41600.0
2005-10-06 10:40:00,28.32,28.39,28.32,28.39,22400.0,18.2664,18.3115,18.2664,18.3115,22400.0
2005-10-06 10:50:00,28.39,28.39,28.34,28.34,14600.0,18.3115,18.3115,18.2793,18.2793,14600.0
2005-10-06 11:00:00,28.36,28.38,28.34,28.34,24000.0,18.2922,18.3051,18.2793,18.2793,24000.0
2005-10-06 11:10:00,28.36,28.37,28.35,28.36,25800.0,18.2922,18.2986,18.2857,18.2922,25800.0
2005-10-06 11:20:00,28.36,28.4,28.35,28.4,55800.0,18.2922,18.318,18.2857,18.318,55800.0
2005-10-06 11:30:00,28.4,28.44,28.4,28.42,60000.0,18.318,18.3438,18.318,18.3309,60000.0
2005-10-06 11:40:00,28.42,28.45,28.42,28.45,17000.0,18.3309,18.3502,18.3309,18.3502,17000.0
2005-10-06 11:50:00,28.44,28.53,28.43,28.5,24000.0,18.3438,18.4018,18.3373,18.3825,24000.0
2005-10-06 12:00:00,28.5,28.59,28.5,28.56,26400.0,18.3825,18.4405,18.3825,18.4212,26400.0
2005-10-06 12:10:00,28.57,28.58,28.49,28.49,23200.0,18.4276,18.4341,18.376,18.376,23200.0
2005-10-06 12:20:00,28.48,28.51,28.4,28.41,26800.0,18.3696,18.3889,18.318,18.3244,26800.0
2005-10-06 12:30:00,28.41,28.42,28.37,28.38,47000.0,18.3244,18.3309,18.2986,18.3051,47000.0
2005-10-06 12:40:00,28.38,28.42,28.37,28.42,53600.0,18.3051,18.3309,18.2986,18.3309,53600.0
2005-10-06 12:50:00,28.4,28.46,28.4,28.42,31000.0,18.318,18.3567,18.318,18.3309,31000.0
2005-10-06 13:00:00,28.43,28.47,28.41,28.43,25600.0,18.3373,18.3631,18.3244,18.3373,25600.0
2005-10-06 13:10:00,28.42,28.47,28.41,28.43,31400.0,18.3309,18.3631,18.3244,18.3373,31400.0
2005-10-06 13:20:00,28.44,28.46,28.36,28.39,27600.0,18.3438,18.3567,18.2922,18.3115,27600.0
2005-10-06 13:30:00,28.39,28.4,28.35,28.36,9000.0,18.3115,18.318,18.2857,18.2922,9000.0
2005-10-06 13:40:00,28.35,28.36,28.32,28.33,14000.0,18.2857,18.2922,18.2664,18.2728,14000.0
2005-10-06 13:50:00,28.33,28.33,28.22,28.23,37800.0,18.2728,18.2728,18.2019,18.2083,37800.0
2005-10-06 14:00:00,28.22,28.23,28.2,28.22,37400.0,18.2019,18.2083,18.189,18.2019,37400.0
2005-10-06 14:10:00,28.22,28.24,28.19,28.21,46000.0,18.2019,18.2148,18.1825,18.1954,46000.0
2005-10-06 14:20:00,28.21,28.21,28.09,28.11,97000.0,18.1954,18.1954,18.118,18.1309,97000.0
2005-10-06 14:30:00,28.11,28.11,28.05,28.05,40800.0,18.1309,18.1309,18.0922,18.0922,40800.0
2005-10-06 14:40:00,28.05,28.11,28.05,28.1,64400.0,18.0922,18.1309,18.0922,18.1245,64400.0
2005-10-06 14:50:00,28.1,28.11,28.04,28.11,76000.0,18.1245,18.1309,18.0858,18.1309,76000.0
2005-10-06 15:00:00,28.11,28.11,28.08,28.09,67200.0,18.1309,18.1309,18.1116,18.118,67200.0
2005-10-06 15:10:00,28.08,28.11,28.08,28.09,51400.0,18.1116,18.1309,18.1116,18.118,51400.0
2005-10-06 15:20:00,28.09,28.09,28.03,28.03,36000.0,18.118,18.118,18.0793,18.0793,36000.0
2005-10-06 15:30:00,28.03,28.03,27.93,27.95,118400.0,18.0793,18.0793,18.0148,18.0277,118400.0
2005-10-06 15:40:00,27.94,28.01,27.93,28.01,123600.0,18.0213,18.0664,18.0148,18.0664,123600.0
2005-10-06 15:50:00,28.01,28.06,27.99,28.06,167400.0,18.0664,18.0987,18.0535,18.0987,167400.0
2005-10-07 09:30:00,28.28,28.49,28.28,28.49,70400.0,18.2406,18.376,18.2406,18.376,70400.0
2005-10-07 09:40:00,28.49,28.55,28.48,28.53,90400.0,18.376,18.4147,18.3696,18.4018,90400.0
2005-10-07 09:50:00,28.53,28.61,28.51,28.61,67400.0,18.4018,18.4534,18.3889,18.4534,67400.0
2005-10-07 10:00:00,28.62,28.63,28.58,28.59,78000.0,18.4599,18.4663,18.4341,18.4405,78000.0
2005-10-07 10:10:00,28.6,28.61,28.55,28.56,75600.0,18.447,18.4534,18.4147,18.4212,75600.0
2005-10-07 10:20:00,28.55,28.64,28.55,28.64,133800.0,18.4147,18.4728,18.4147,18.4728,133800.0
2005-10-07 10:30:00,28.63,28.73,28.63,28.72,86000.0,18.4663,18.5308,18.4663,18.5244,86000.0
2005-10-07 10:40:00,28.72,28.72,28.64,28.65,66200.0,18.5244,18.5244,18.4728,18.4792,66200.0
2005-10-07 10:50:00,28.65,28.7,28.65,28.69,33200.0,18.4792,18.5115,18.4792,18.505,33200.0
2005-10-07 11:00:00,28.69,28.71,28.67,28.67,52600.0,18.505,18.5179,18.4921,18.4921,52600.0
2005-10-07 11:10:00,28.67,28.72,28.67,28.7,140000.0,18.4921,18.5244,18.4921,18.5115,140000.0
2005-10-07 11:20:00,28.7,28.76,28.7,28.75,30800.0,18.5115,18.5502,18.5115,18.5437,30800.0
2005-10-07 11:30:00,28.75,28.75,28.73,28.74,29200.0,18.5437,18.5437,18.5308,18.5373,29200.0
2005-10-07 11:40:00,28.74,28.74,28.68,28.68,30600.0,18.5373,18.5373,18.4986,18.4986,30600.0
2005-10-07 11:50:00,28.68,28.74,28.67,28.73,28800.0,18.4986,18.5373,18.4921,18.5308,28800.0
2005-10-07 12:00:00,28.73,28.73,28.7,28.7,18000.0,18.5308,18.5308,18.5115,18.5115,18000.0
2005-10-07 12:10:00,28.7,28.71,28.68,28.69,21600.0,18.5115,18.5179,18.4986,18.505,21600.0
2005-10-07 12:20:00,28.69,28.69,28.66,28.67,25000.0,18.505,18.505,18.4857,18.4921,25000.0
2005-10-07 12:30:00,28.67,28.68,28.66,28.67,29200.0,18.4921,18.4986,18.4857,18.4921,29200.0
2005-10-07 12:40:00,28.66,28.68,28.66,28.68,12200.0,18.4857,18.4986,18.4857,18.4986,12200.0
2005-10-07 12:50:00,28.69,28.7,28.68,28.68,42400.0,18.505,18.5115,18.4986,18.4986,42400.0
2005-10-07 13:00:00,28.68,28.7,28.68,28.7,23000.0,18.4986,18.5115,18.4986,18.5115,23000.0
2005-10-07 13:10:00,28.7,28.71,28.68,28.68,33000.0,18.5115,18.5179,18.4986,18.4986,33000.0
2005-10-07 13:20:00,28.68,28.7,28.67,28.68,22200.0,18.4986,18.5115,18.4921,18.4986,22200.0
2005-10-07 13:30:00,28.68,28.7,28.67,28.68,24600.0,18.4986,18.5115,18.4921,18.4986,24600.0
2005-10-07 13:40:00,28.67,28.68,28.65,28.66,29200.0,18.4921,18.4986,18.4792,18.4857,29200.0
2005-10-07 13:50:00,28.66,28.66,28.61,28.63,20600.0,18.4857,18.4857,18.4534,18.4663,20600.0
2005-10-07 14:00:00,28.63,28.64,28.59,28.62,37400.0,18.4663,18.4728,18.4405,18.4599,37400.0
2005-10-07 14:10:00,28.62,28.64,28.61,28.64,25800.0,18.4599,18.4728,18.4534,18.4728,25800.0
2005-10-07 14:20:00,28.61,28.65,28.61,28.63,112000.0,18.4534,18.4792,18.4534,18.4663,112000.0
2005-10-07 14:30:00,28.64,28.64,28.58,28.59,132000.0,18.4728,18.4728,18.4341,18.4405,132000.0
2005-10-07 14:40:00,28.59,28.6,28.58,28.58,31000.0,18.4405,18.447,18.4341,18.4341,31000.0
2005-10-07 14:50:00,28.58,28.58,28.55,28.58,57000.0,18.4341,18.4341,18.4147,18.4341,57000.0
2005-10-07 15:00:00,28.58,28.58,28.55,28.56,93000.0,18.4341,18.4341,18.4147,18.4212,93000.0
2005-10-07 15:10:00,28.56,28.61,28.55,28.6,68400.0,18.4212,18.4534,18.4147,18.447,68400.0
2005-10-07 15:20:00,28.6,28.61,28.6,28.61,79400.0,18.447,18.4534,18.447,18.4534,79400.0
2005-10-07 15:30:00,28.61,28.63,28.6,28.61,72600.0,18.4534,18.4663,18.447,18.4534,72600.0
2005-10-07 15:40:00,28.61,28.64,28.61,28.64,60400.0,18.4534,18.4728,18.4534,18.4728,60400.0
2005-10-07 15:50:00,28.64,28.66,28.63,28.64,83000.0,18.4728,18.4857,18.4663,18.4728,83000.0
2005-10-10 09:30:00,28.65,28.65,28.53,28.58,27000.0,18.4792,18.4792,18.4018,18.4341,27000.0
2005-10-10 09:40:00,28.57,28.61,28.5,28.53,80000.0,18.4276,18.4534,18.3825,18.4018,80000.0
2005-10-10 09:50:00,28.53,28.59,28.49,28.49,69800.0,18.4018,18.4405,18.376,18.376,69800.0
2005-10-10 10:00:00,28.48,28.48,28.41,28.45,31600.0,18.3696,18.3696,18.3244,18.3502,31600.0
2005-10-10 10:10:00,28.45,28.45,28.38,28.42,43600.0,18.3502,18.3502,18.3051,18.3309,43600.0
2005-10-10 10:20:00,28.42,28.45,28.38,28.38,35200.0,18.3309,18.3502,18.3051,18.3051,35200.0
2005-10-10 10:30:00,28.38,28.38,28.34,28.36,19600.0,18.3051,18.3051,18.2793,18.2922,19600.0
2005-10-10 10:40:00,28.36,28.45,28.36,28.42,34600.0,18.2922,18.3502,18.2922,18.3309,34600.0
2005-10-10 10:50:00,28.41,28.42,28.38,28.39,29800.0,18.3244,18.3309,18.3051,18.3115,29800.0
2005-10-10 11:00:00,28.39,28.47,28.39,28.46,40000.0,18.3115,18.3631,18.3115,18.3567,40000.0
2005-10-10 11:10:00,28.45,28.5,28.44,28.5,33400.0,18.3502,18.3825,18.3438,18.3825,33400.0
2005-10-10 11:20:00,28.49,28.57,28.48,28.55,51400.0,18.376,18.4276,18.3696,18.4147,51400.0
2005-10-10 11:30:00,28.55,28.57,28.46,28.47,41800.0,18.4147,18.4276,18.3567,18.3631,41800.0
2005-10-10 11:40:00,28.47,28.47,28.43,28.46,26400.0,18.3631,18.3631,18.3373,18.3567,26400.0
2005-10-10 11:50:00,28.45,28.49,28.45,28.47,31200.0,18.3502,18.376,18.3502,18.3631,31200.0
2005-10-10 12:00:00,28.47,28.52,28.47,28.5,31400.0,18.3631,18.3954,18.3631,18.3825,31400.0
2005-10-10 12:10:00,28.5,28.52,28.5,28.5,20000.0,18.3825,18.3954,18.3825,18.3825,20000.0
2005-10-10 12:20:00,28.5,28.54,28.5,28.53,18400.0,18.3825,18.4083,18.3825,18.4018,18400.0
2005-10-10 12:30:00,28.53,28.54,28.52,28.53,14000.0,18.4018,18.4083,18.3954,18.4018,14000.0
2005-10-10 12:40:00,28.53,28.54,28.5,28.51,29000.0,18.4018,18.4083,18.3825,18.3889,29000.0
2005-10-10 12:50:00,28.51,28.55,28.5,28.51,25200.0,18.3889,18.4147,18.3825,18.3889,25200.0
2005-10-10 13:00:00,28.53,28.53,28.49,28.49,10200.0,18.4018,18.4018,18.376,18.376,10200.0
2005-10-10 13:10:00,28.49,28.5,28.47,28.49,34600.0,18.376,18.3825,18.3631,18.376,34600.0
2005-10-10 13:20:00,28.48,28.48,28.42,28.42,26800.0,18.3696,18.3696,18.3309,18.3309,26800.0
2005-10-10 13:30:00,28.43,28.43,28.41,28.41,40600.0,18.3373,18.3373,18.3244,18.3244,40600.0
2005-10-10 13:40:00,28.41,28.43,28.38,28.38,19600.0,18.3244,18.3373,18.3051,18.3051,19600.0
2005-10-10 13:50:00,28.38,28.38,28.35,28.36,17200.0,18.3051,18.3051,18.2857,18.2922,17200.0
2005-10-10 14:00:00,28.36,28.36,28.33,28.33,34200.0,18.2922,18.2922,18.2728,18.2728,34200.0
2005-10-10 14:10:00,28.33,28.33,28.31,28.31,42800.0,18.2728,18.2728,18.2599,18.2599,42800.0
2005-10-10 14:20:00,28.31,28.32,28.25,28.25,52600.0,18.2599,18.2664,18.2212,18.2212,52600.0
2005-10-10 14:30:00,28.25,28.25,28.16,28.16,68000.0,18.2212,18.2212,18.1632,18.1632,68000.0
2005-10-10 14:40:00,28.16,28.21,28.15,28.18,86800.0,18.1632,18.1954,18.1567,18.1761,86800.0
2005-10-10 14:50:00,28.17,28.27,28.17,28.21,84600.0,18.1696,18.2341,18.1696,18.1954,84600.0
2005-10-10 15:00:00,28.24,28.29,28.22,28.29,32200.0,18.2148,18.247,18.2019,18.247,32200.0
2005-10-10 15:10:00,28.28,28.28,28.23,28.27,41400.0,18.2406,18.2406,18.2083,18.2341,41400.0
2005-10-10 15:20:00,28.27,28.28,28.25,28.25,34000.0,18.2341,18.2406,18.2212,18.2212,34000.0
2005-10-10 15:30:00,28.26,28.27,28.23,28.27,68000.0,18.2277,18.2341,18.2083,18.2341,68000.0
2005-10-10 15:40:00,28.25,28.25,28.22,28.22,42400.0,18.2212,18.2212,18.2019,18.2019,42400.0
2005-10-10 15:50:00,28.22,28.25,28.21,28.23,63800.0,18.2019,18.2212,18.1954,18.2083,63800.0
2005-10-11 09:30:00,28.25,28.34,28.18,28.23,101000.0,18.2212,18.2793,18.1761,18.2083,101000.0
2005-10-11 09:40:00,28.23,28.23,28.14,28.21,61200.0,18.2083,18.2083,18.1503,18.1954,61200.0
2005-10-11 09:50:00,28.22,28.24,28.19,28.24,62800.0,18.2019,18.2148,18.1825,18.2148,62800.0
2005-10-11 10:00:00,28.23,28.24,28.16,28.19,33000.0,18.2083,18.2148,18.1632,18.1825,33000.0
2005-10-11 10:10:00,28.2,28.21,28.18,28.19,18600.0,18.189,18.1954,18.1761,18.1825,18600.0
2005-10-11 10:20:00,28.2,28.3,28.2,28.27,34400.0,18.189,18.2535,18.189,18.2341,34400.0
2005-10-11 10:30:00,28.28,28.29,28.24,28.25,37600.0,18.2406,18.247,18.2148,18.2212,37600.0
2005-10-11 10:40:00,28.25,28.28,28.24,28.27,20000.0,18.2212,18.2406,18.2148,18.2341,20000.0
2005-10-11 10:50:00,28.27,28.28,28.21,28.28,14000.0,18.2341,18.2406,18.1954,18.2406,14000.0
2005-10-11 11:00:00,28.26,28.26,28.23,28.26,47400.0,18.2277,18.2277,18.2083,18.2277,47400.0
2005-10-11 11:10:00,28.25,28.25,28.2,28.25,23400.0,18.2212,18.2212,18.189,18.2212,23400.0
2005-10-11 11:20:00,28.25,28.27,28.24,28.25,26600.0,18.2212,18.2341,18.2148,18.2212,26600.0
2005-10-11 11:30:00,28.24,28.24,28.2,28.2,23800.0,18.2148,18.2148,18.189,18.189,23800.0
2005-10-11 11:40:00,28.2,28.24,28.2,28.23,26200.0,18.189,18.2148,18.189,18.2083,26200.0
2005-10-11 11:50:00,28.22,28.24,28.2,28.24,20800.0,18.2019,18.2148,18.189,18.2148,20800.0
2005-10-11 12:00:00,28.24,28.24,28.23,28.23,26000.0,18.2148,18.2148,18.2083,18.2083,26000.0
2005-10-11 12:10:00,28.23,28.23,28.19,28.2,29600.0,18.2083,18.2083,18.1825,18.189,29600.0
2005-10-11 12:20:00,28.2,28.22,28.18,28.22,22200.0,18.189,18.2019,18.1761,18.2019,22200.0
2005-10-11 12:30:00,28.22,28.24,28.2,28.24,26200.0,18.2019,18.2148,18.189,18.2148,26200.0
2005-10-11 12:40:00,28.25,28.25,28.23,28.24,22400.0,18.2212,18.2212,18.2083,18.2148,22400.0
2005-10-11 12:50:00,28.24,28.24,28.22,28.24,16600.0,18.2148,18.2148,18.2019,18.2148,16600.0
2005-10-11 13:00:00,28.24,28.25,28.22,28.25,24400.0,18.2148,18.2212,18.2019,18.2212,24400.0
2005-10-11 13:10:00,28.25,28.27,28.21,28.22,15800.0,18.2212,18.2341,18.1954,18.2019,15800.0
2005-10-11 13:20:00,28.22,28.25,28.22,28.23,11400.0,18.2019,18.2212,18.2019,18.2083,11400.0
2005-10-11 13:30:00,28.25,28.25,28.21,28.21,23800.0,18.2212,18.2212,18.1954,18.1954,23800.0
2005-10-11 13:40:00,28.2,28.21,28.2,28.2,18200.0,18.189,18.1954,18.189,18.189,18200.0
2005-10-11 13:50:00,28.2,28.2,28.15,28.18,44800.0,18.189,18.189,18.1567,18.1761,44800.0
2005-10-11 14:00:00,28.15,28.16,28.1,28.15,44800.0,18.1567,18.1632,18.1245,18.1567,44800.0
2005-10-11 14:10:00,28.15,28.25,28.13,28.19,83000.0,18.1567,18.2212,18.1438,18.1825,83000.0
2005-10-11 14:20:00,28.18,28.23,28.16,28.16,47600.0,18.1761,18.2083,18.1632,18.1632,47600.0
2005-10-11 14:30:00,28.15,28.19,28.11,28.12,44600.0,18.1567,18.1825,18.1309,18.1374,44600.0
2005-10-11 14:40:00,28.12,28.14,28.08,28.09,35600.0,18.1374,18.1503,18.1116,18.118,35600.0
2005-10-11 14:50:00,28.09,28.11,28.05,28.06,80000.0,18.118,18.1309,18.0922,18.0987,80000.0
2005-10-11 15:00:00,28.05,28.09,28.03,28.04,81200.0,18.0922,18.118,18.0793,18.0858,81200.0
2005-10-11 15:10:00,28.04,28.04,28.01,28.02,55600.0,18.0858,18.0858,18.0664,18.0729,55600.0
2005-10-11 15:20:00,28.02,28.02,27.93,27.94,101600.0,18.0729,18.0729,18.0148,18.0213,101600.0
2005-10-11 15:30:00,27.93,27.96,27.92,27.95,115800.0,18.0148,18.0342,18.0084,18.0277,115800.0
2005-10-11 15:40:00,27.96,28.04,27.95,28.0,89800.0,18.0342,18.0858,18.0277,18.06,89800.0
2005-10-11 15:50:00,28.0,28.0,27.95,27.96,158000.0,18.06,18.06,18.0277,18.0342,158000.0
2005-10-12 09:30:00,27.93,28.1,27.93,28.08,22200.0,18.0148,18.1245,18.0148,18.1116,22200.0
2005-10-12 09:40:00,28.05,28.22,27.96,28.18,34000.0,18.0922,18.2019,18.0342,18.1761,34000.0
2005-10-12 09:50:00,28.18,28.19,28.08,28.15,32200.0,18.1761,18.1825,18.1116,18.1567,32200.0
2005-10-12 10:00:00,28.13,28.16,28.03,28.04,27800.0,18.1438,18.1632,18.0793,18.0858,27800.0
2005-10-12 10:10:00,28.05,28.11,28.04,28.11,24000.0,18.0922,18.1309,18.0858,18.1309,24000.0
2005-10-12 10:20:00,28.09,28.1,28.06,28.1,17400.0,18.118,18.1245,18.0987,18.1245,17400.0
2005-10-12 10:30:00,28.11,28.11,28.03,28.06,60600.0,18.1309,18.1309,18.0793,18.0987,60600.0
2005-10-12 10:40:00,28.04,28.12,28.02,28.11,16600.0,18.0858,18.1374,18.0729,18.1309,16600.0
2005-10-12 10:50:00,28.09,28.09,28.02,28.09,20400.0,18.118,18.118,18.0729,18.118,20400.0
2005-10-12 11:00:00,28.1,28.1,28.0,28.08,27000.0,18.1245,18.1245,18.06,18.1116,27000.0
2005-10-12 11:10:00,28.08,28.1,28.04,28.08,35200.0,18.1116,18.1245,18.0858,18.1116,35200.0
2005-10-12 11:20:00,28.1,28.1,28.01,28.02,12000.0,18.1245,18.1245,18.0664,18.0729,12000.0
2005-10-12 11:30:00,28.02,28.03,27.98,27.98,20600.0,18.0729,18.0793,18.0471,18.0471,20600.0
2005-10-12 11:40:00,27.97,28.0,27.97,27.98,13400.0,18.0406,18.06,18.0406,18.0471,13400.0
2005-10-12 11:50:00,27.98,27.98,27.91,27.92,10400.0,18.0471,18.0471,18.0019,18.0084,10400.0
2005-10-12 12:00:00,27.9,27.94,27.88,27.93,34200.0,17.9955,18.0213,17.9826,18.0148,34200.0
2005-10-12 12:10:00,27.93,27.96,27.91,27.96,10400.0,18.0148,18.0342,18.0019,18.0342,10400.0
2005-10-12 12:20:00,27.95,27.95,27.9,27.9,13200.0,18.0277,18.0277,17.9955,17.9955,13200.0
2005-10-12 12:30:00,27.9,27.93,27.9,27.93,16800.0,17.9955,18.0148,17.9955,18.0148,16800.0
2005-10-12 12:40:00,27.92,27.95,27.9,27.9,11400.0,18.0084,18.0277,17.9955,17.9955,11400.0
2005-10-12 12:50:00,27.89,27.9,27.87,27.88,24200.0,17.989,17.9955,17.9761,17.9826,24200.0
2005-10-12 13:00:00,27.87,27.87,27.85,27.86,29800.0,17.9761,17.9761,17.9632,17.9697,29800.0
2005-10-12 13:10:00,27.87,27.92,27.85,27.92,31200.0,17.9761,18.0084,17.9632,18.0084,31200.0
2005-10-12 13:20:00,27.92,27.96,27.92,27.93,51000.0,18.0084,18.0342,18.0084,18.0148,51000.0
2005-10-12 13:30:00,27.92,27.93,27.87,27.91,58200.0,18.0084,18.0148,17.9761,18.0019,58200.0
2005-10-12 13:40:00,27.92,27.92,27.85,27.88,14400.0,18.0084,18.0084,17.9632,17.9826,14400.0
2005-10-12 13:50:00,27.88,27.92,27.88,27.9,12800.0,17.9826,18.0084,17.9826,17.9955,12800.0
2005-10-12 14:00:00,27.89,27.93,27.89,27.89,39000.0,17.989,18.0148,17.989,17.989,39000.0
2005-10-12 14:10:00,27.9,27.9,27.85,27.9,36000.0,17.9955,17.9955,17.9632,17.9955,36000.0
2005-10-12 14:20:00,27.89,27.89,27.82,27.89,68000.0,17.989,17.989,17.9439,17.989,68000.0
2005-10-12 14:30:00,27.89,27.89,27.86,27.88,60800.0,17.989,17.989,17.9697,17.9826,60800.0
2005-10-12 14:40:00,27.88,27.93,27.87,27.9,21400.0,17.9826,18.0148,17.9761,17.9955,21400.0
2005-10-12 14:50:00,27.9,27.91,27.88,27.9,25000.0,17.9955,18.0019,17.9826,17.9955,25000.0
2005-10-12 15:00:00,27.9,27.92,27.88,27.92,52800.0,17.9955,18.0084,17.9826,18.0084,52800.0
2005-10-12 15:10:00,27.93,27.95,27.92,27.93,62000.0,18.0148,18.0277,18.0084,18.0148,62000.0
2005-10-12 15:20:00,27.93,27.99,27.93,27.97,64400.0,18.0148,18.0535,18.0148,18.0406,64400.0
2005-10-12 15:30:00,27.98,27.98,27.96,27.96,43800.0,18.0471,18.0471,18.0342,18.0342,43800.0
2005-10-12 15:40:00,27.96,28.02,27.96,28.01,51600.0,18.0342,18.0729,18.0342,18.0664,51600.0
2005-10-12 15:50:00,28.02,28.04,27.98,27.98,30800.0,18.0729,18.0858,18.0471,18.0471,30800.0
2005-10-13 09:30:00,27.91,28.16,27.91,28.02,76000.0,18.0019,18.1632,18.0019,18.0729,76000.0
2005-10-13 09:40:00,28.02,28.02,27.91,27.96,38200.0,18.0729,18.0729,18.0019,18.0342,38200.0
2005-10-13 09:50:00,27.97,27.97,27.86,27.97,29400.0,18.0406,18.0406,17.9697,18.0406,29400.0
2005-10-13 10:00:00,27.97,28.1,27.97,28.1,34000.0,18.0406,18.1245,18.0406,18.1245,34000.0
2005-10-13 10:10:00,28.1,28.15,28.06,28.13,71400.0,18.1245,18.1567,18.0987,18.1438,71400.0
2005-10-13 10:20:00,28.14,28.19,28.14,28.18,38200.0,18.1503,18.1825,18.1503,18.1761,38200.0
2005-10-13 10:30:00,28.19,28.22,28.13,28.18,93000.0,18.1825,18.2019,18.1438,18.1761,93000.0
2005-10-13 10:40:00,28.18,28.23,28.17,28.19,61800.0,18.1761,18.2083,18.1696,18.1825,61800.0
2005-10-13 10:50:00,28.2,28.21,28.13,28.14,42400.0,18.189,18.1954,18.1438,18.1503,42400.0
2005-10-13 11:00:00,28.14,28.17,28.13,28.13,63200.0,18.1503,18.1696,18.1438,18.1438,63200.0
2005-10-13 11:10:00,28.13,28.18,28.13,28.16,67200.0,18.1438,18.1761,18.1438,18.1632,67200.0
2005-10-13 11:20:00,28.15,28.18,28.14,28.17,49800.0,18.1567,18.1761,18.1503,18.1696,49800.0
2005-10-13 11:30:00,28.18,28.18,28.14,28.16,52400.0,18.1761,18.1761,18.1503,18.1632,52400.0
2005-10-13 11:40:00,28.16,28.17,28.11,28.11,35600.0,18.1632,18.1696,18.1309,18.1309,35600.0
2005-10-13 11:50:00,28.11,28.17,28.07,28.14,62000.0,18.1309,18.1696,18.1051,18.1503,62000.0
2005-10-13 12:00:00,28.14,28.18,28.06,28.06,24200.0,18.1503,18.1761,18.0987,18.0987,24200.0
2005-10-13 12:10:00,28.06,28.14,28.06,28.13,31800.0,18.0987,18.1503,18.0987,18.1438,31800.0
2005-10-13 12:20:00,28.13,28.13,28.08,28.09,22800.0,18.1438,18.1438,18.1116,18.118,22800.0
2005-10-13 12:30:00,28.09,28.15,28.08,28.13,21400.0,18.118,18.1567,18.1116,18.1438,21400.0
2005-10-13 12:40:00,28.13,28.23,28.13,28.23,51400.0,18.1438,18.2083,18.1438,18.2083,51400.0
2005-10-13 12:50:00,28.23,28.25,28.18,28.21,50800.0,18.2083,18.2212,18.1761,18.1954,50800.0
2005-10-13 13:00:00,28.2,28.21,28.17,28.17,16000.0,18.189,18.1954,18.1696,18.1696,16000.0
2005-10-13 13:10:00,28.17,28.18,28.16,28.17,11200.0,18.1696,18.1761,18.1632,18.1696,11200.0
2005-10-13 13:20:00,28.16,28.18,28.15,28.15,22000.0,18.1632,18.1761,18.1567,18.1567,22000.0
2005-10-13 13:30:00,28.16,28.16,28.13,28.15,26000.0,18.1632,18.1632,18.1438,18.1567,26000.0
2005-10-13 13:40:00,28.15,28.15,28.11,28.11,21400.0,18.1567,18.1567,18.1309,18.1309,21400.0
2005-10-13 13:50:00,28.11,28.15,28.1,28.11,32400.0,18.1309,18.1567,18.1245,18.1309,32400.0
2005-10-13 14:00:00,28.11,28.21,28.11,28.19,36200.0,18.1309,18.1954,18.1309,18.1825,36200.0
2005-10-13 14:10:00,28.2,28.21,28.15,28.2,54600.0,18.189,18.1954,18.1567,18.189,54600.0
2005-10-13 14:20:00,28.19,28.25,28.17,28.2,93800.0,18.1825,18.2212,18.1696,18.189,93800.0
2005-10-13 14:30:00,28.19,28.24,28.18,28.23,60400.0,18.1825,18.2148,18.1761,18.2083,60400.0
2005-10-13 14:40:00,28.22,28.22,28.16,28.18,60000.0,18.2019,18.2019,18.1632,18.1761,60000.0
2005-10-13 14:50:00,28.18,28.18,28.13,28.13,16000.0,18.1761,18.1761,18.1438,18.1438,16000.0
2005-10-13 15:00:00,28.13,28.18,28.13,28.16,20800.0,18.1438,18.1761,18.1438,18.1632,20800.0
2005-10-13 15:10:00,28.15,28.18,28.11,28.13,49800.0,18.1567,18.1761,18.1309,18.1438,49800.0
2005-10-13 15:20:00,28.13,28.13,28.11,28.11,36000.0,18.1438,18.1438,18.1309,18.1309,36000.0
2005-10-13 15:30:00,28.12,28.12,28.1,28.1,27800.0,18.1374,18.1374,18.1245,18.1245,27800.0
2005-10-13 15:40:00,28.1,28.11,28.07,28.1,59200.0,18.1245,18.1309,18.1051,18.1245,59200.0
2005-10-13 15:50:00,28.1,28.15,28.09,28.1,64400.0,18.1245,18.1567,18.118,18.1245,64400.0
2005-10-14 09:30:00,28.23,28.4,28.23,28.4,60200.0,18.2083,18.318,18.2083,18.318,60200.0
2005-10-14 09:40:00,28.3,28.37,28.19,28.2,80400.0,18.2535,18.2986,18.1825,18.189,80400.0
2005-10-14 09:50:00,28.2,28.28,28.15,28.18,47200.0,18.189,18.2406,18.1567,18.1761,47200.0
2005-10-14 10:00:00,28.17,28.28,28.17,28.22,27600.0,18.1696,18.2406,18.1696,18.2019,27600.0
2005-10-14 10:10:00,28.21,28.23,28.14,28.14,34400.0,18.1954,18.2083,18.1503,18.1503,34400.0
2005-10-14 10:20:00,28.14,28.18,28.11,28.12,50800.0,18.1503,18.1761,18.1309,18.1374,50800.0
2005-10-14 10:30:00,28.11,28.24,28.11,28.24,23600.0,18.1309,18.2148,18.1309,18.2148,23600.0
2005-10-14 10:40:00,28.24,28.24,28.21,28.24,25000.0,18.2148,18.2148,18.1954,18.2148,25000.0
2005-10-14 10:50:00,28.24,28.24,28.17,28.17,14400.0,18.2148,18.2148,18.1696,18.1696,14400.0
2005-10-14 11:00:00,28.16,28.17,28.11,28.13,27000.0,18.1632,18.1696,18.1309,18.1438,27000.0
2005-10-14 11:10:00,28.13,28.29,28.13,28.28,31400.0,18.1438,18.247,18.1438,18.2406,31400.0
2005-10-14 11:20:00,28.29,28.29,28.22,28.22,22400.0,18.247,18.247,18.2019,18.2019,22400.0
2005-10-14 11:30:00,28.22,28.22,28.18,28.21,12000.0,18.2019,18.2019,18.1761,18.1954,12000.0
2005-10-14 11:40:00,28.21,28.25,28.21,28.24,16200.0,18.1954,18.2212,18.1954,18.2148,16200.0
2005-10-14 11:50:00,28.23,28.25,28.23,28.25,20200.0,18.2083,18.2212,18.2083,18.2212,20200.0
2005-10-14 12:00:00,28.25,28.35,28.25,28.35,50200.0,18.2212,18.2857,18.2212,18.2857,50200.0
2005-10-14 12:10:00,28.35,28.4,28.35,28.36,36800.0,18.2857,18.318,18.2857,18.2922,36800.0
2005-10-14 12:20:00,28.35,28.42,28.35,28.41,39800.0,18.2857,18.3309,18.2857,18.3244,39800.0
2005-10-14 12:30:00,28.41,28.41,28.38,28.38,39600.0,18.3244,18.3244,18.3051,18.3051,39600.0
2005-10-14 12:40:00,28.39,28.4,28.35,28.35,28200.0,18.3115,18.318,18.2857,18.2857,28200.0
2005-10-14 12:50:00,28.33,28.35,28.25,28.26,23800.0,18.2728,18.2857,18.2212,18.2277,23800.0
2005-10-14 13:00:00,28.26,28.33,28.25,28.33,28000.0,18.2277,18.2728,18.2212,18.2728,28000.0
2005-10-14 13:10:00,28.32,28.32,28.28,28.32,15000.0,18.2664,18.2664,18.2406,18.2664,15000.0
2005-10-14 13:20:00,28.32,28.4,28.3,28.4,56000.0,18.2664,18.318,18.2535,18.318,56000.0
2005-10-14 13:30:00,28.39,28.4,28.33,28.35,33600.0,18.3115,18.318,18.2728,18.2857,33600.0
2005-10-14 13:40:00,28.35,28.4,28.35,28.4,65400.0,18.2857,18.318,18.2857,18.318,65400.0
2005-10-14 13:50:00,28.4,28.42,28.38,28.41,41000.0,18.318,18.3309,18.3051,18.3244,41000.0
2005-10-14 14:00:00,28.41,28.43,28.38,28.38,34200.0,18.3244,18.3373,18.3051,18.3051,34200.0
2005-10-14 14:10:00,28.39,28.4,28.38,28.4,42400.0,18.3115,18.318,18.3051,18.318,42400.0
2005-10-14 14:20:00,28.4,28.44,28.39,28.43,43600.0,18.318,18.3438,18.3115,18.3373,43600.0
2005-10-14 14:30:00,28.43,28.45,28.41,28.44,55400.0,18.3373,18.3502,18.3244,18.3438,55400.0
2005-10-14 14:40:00,28.44,28.46,28.43,28.45,25600.0,18.3438,18.3567,18.3373,18.3502,25600.0
2005-10-14 14:50:00,28.45,28.49,28.45,28.48,52000.0,18.3502,18.376,18.3502,18.3696,52000.0
2005-10-14 15:00:00,28.47,28.49,28.47,28.47,25800.0,18.3631,18.376,18.3631,18.3631,25800.0
2005-10-14 15:10:00,28.46,28.47,28.43,28.43,26400.0,18.3567,18.3631,18.3373,18.3373,26400.0
2005-10-14 15:20:00,28.43,28.48,28.43,28.43,36200.0,18.3373,18.3696,18.3373,18.3373,36200.0
2005-10-14 15:30:00,28.44,28.46,28.4,28.46,44200.0,18.3438,18.3567,18.318,18.3567,44200.0
2005-10-14 15:40:00,28.46,28.46,28.43,28.43,47800.0,18.3567,18.3567,18.3373,18.3373,47800.0
2005-10-14 15:50:00,28.43,28.45,28.42,28.43,60400.0,18.3373,18.3502,18.3309,18.3373,60400.0
2005-10-17 09:30:00,28.43,28.48,28.36,28.4,49600.0,18.3373,18.3696,18.2922,18.318,49600.0
2005-10-17 09:40:00,28.39,28.39,28.32,28.33,38000.0,18.3115,18.3115,18.2664,18.2728,38000.0
2005-10-17 09:50:00,28.33,28.43,28.32,28.33,30800.0,18.2728,18.3373,18.2664,18.2728,30800.0
2005-10-17 10:00:00,28.33,28.43,28.33,28.39,47000.0,18.2728,18.3373,18.2728,18.3115,47000.0
2005-10-17 10:10:00,28.39,28.4,28.35,28.37,30600.0,18.3115,18.318,18.2857,18.2986,30600.0
2005-10-17 10:20:00,28.37,28.44,28.37,28.44,20000.0,18.2986,18.3438,18.2986,18.3438,20000.0
2005-10-17 10:30:00,28.44,28.47,28.44,28.45,33200.0,18.3438,18.3631,18.3438,18.3502,33200.0
2005-10-17 10:40:00,28.45,28.45,28.4,28.42,21400.0,18.3502,18.3502,18.318,18.3309,21400.0
2005-10-17 10:50:00,28.42,28.43,28.41,28.43,15000.0,18.3309,18.3373,18.3244,18.3373,15000.0
2005-10-17 11:00:00,28.43,28.46,28.43,28.45,26600.0,18.3373,18.3567,18.3373,18.3502,26600.0
2005-10-17 11:10:00,28.45,28.48,28.45,28.46,24000.0,18.3502,18.3696,18.3502,18.3567,24000.0
2005-10-17 11:20:00,28.46,28.47,28.4,28.42,30200.0,18.3567,18.3631,18.318,18.3309,30200.0
2005-10-17 11:30:00,28.42,28.45,28.4,28.45,15800.0,18.3309,18.3502,18.318,18.3502,15800.0
2005-10-17 11:40:00,28.45,28.5,28.45,28.5,18800.0,18.3502,18.3825,18.3502,18.3825,18800.0
2005-10-17 11:50:00,28.5,28.5,28.48,28.49,22600.0,18.3825,18.3825,18.3696,18.376,22600.0
2005-10-17 12:00:00,28.49,28.49,28.42,28.43,17800.0,18.376,18.376,18.3309,18.3373,17800.0
2005-10-17 12:10:00,28.43,28.46,28.42,28.45,11200.0,18.3373,18.3567,18.3309,18.3502,11200.0
2005-10-17 12:20:00,28.46,28.5,28.46,28.5,22000.0,18.3567,18.3825,18.3567,18.3825,22000.0
2005-10-17 12:30:00,28.5,28.5,28.47,28.47,9400.0,18.3825,18.3825,18.3631,18.3631,9400.0
2005-10-17 12:40:00,28.47,28.48,28.43,28.46,22800.0,18.3631,18.3696,18.3373,18.3567,22800.0
2005-10-17 12:50:00,28.47,28.48,28.45,28.46,28400.0,18.3631,18.3696,18.3502,18.3567,28400.0
2005-10-17 13:00:00,28.47,28.47,28.43,28.45,15600.0,18.3631,18.3631,18.3373,18.3502,15600.0
2005-10-17 13:10:00,28.44,28.47,28.43,28.47,11800.0,18.3438,18.3631,18.3373,18.3631,11800.0
2005-10-17 13:20:00,28.46,28.49,28.46,28.48,13400.0,18.3567,18.376,18.3567,18.3696,13400.0
2005-10-17 13:30:00,28.48,28.49,28.46,28.46,12600.0,18.3696,18.376,18.3567,18.3567,12600.0
2005-10-17 13:40:00,28.46,28.52,28.45,28.52,19200.0,18.3567,18.3954,18.3502,18.3954,19200.0
2005-10-17 13:50:00,28.52,28.52,28.5,28.52,36200.0,18.3954,18.3954,18.3825,18.3954,36200.0
2005-10-17 14:00:00,28.51,28.52,28.5,28.5,26800.0,18.3889,18.3954,18.3825,18.3825,26800.0
2005-10-17 14:10:00,28.5,28.52,28.5,28.5,33000.0,18.3825,18.3954,18.3825,18.3825,33000.0
2005-10-17 14:20:00,28.5,28.51,28.48,28.48,30400.0,18.3825,18.3889,18.3696,18.3696,30400.0
2005-10-17 14:30:00,28.48,28.49,28.47,28.48,20400.0,18.3696,18.376,18.3631,18.3696,20400.0
2005-10-17 14:40:00,28.48,28.5,28.48,28.48,20600.0,18.3696,18.3825,18.3696,18.3696,20600.0
2005-10-17 14:50:00,28.48,28.49,28.47,28.48,15200.0,18.3696,18.376,18.3631,18.3696,15200.0
2005-10-17 15:00:00,28.49,28.52,28.49,28.51,24600.0,18.376,18.3954,18.376,18.3889,24600.0
2005-10-17 15:10:00,28.52,28.55,28.5,28.54,26200.0,18.3954,18.4147,18.3825,18.4083,26200.0
2005-10-17 15:20:00,28.53,28.53,28.5,28.5,18800.0,18.4018,18.4018,18.3825,18.3825,18800.0
2005-10-17 15:30:00,28.5,28.53,28.47,28.48,54200.0,18.3825,18.4018,18.3631,18.3696,54200.0
2005-10-17 15:40:00,28.48,28.55,28.48,28.53,28200.0,18.3696,18.4147,18.3696,18.4018,28200.0
2005-10-17 15:50:00,28.53,28.53,28.5,28.51,35400.0,18.4018,18.4018,18.3825,18.3889,35400.0
2005-10-18 09:30:00,28.5,28.53,28.46,28.48,20600.0,18.3825,18.4018,18.3567,18.3696,20600.0
2005-10-18 09:40:00,28.45,28.47,28.36,28.36,54200.0,18.3502,18.3631,18.2922,18.2922,54200.0
2005-10-18 09:50:00,28.36,28.37,28.33,28.35,33200.0,18.2922,18.2986,18.2728,18.2857,33200.0
2005-10-18 10:00:00,28.34,28.4,28.33,28.4,21800.0,18.2793,18.318,18.2728,18.318,21800.0
2005-10-18 10:10:00,28.39,28.42,28.37,28.38,18200.0,18.3115,18.3309,18.2986,18.3051,18200.0
2005-10-18 10:20:00,28.38,28.4,28.3,28.33,22200.0,18.3051,18.318,18.2535,18.2728,22200.0
2005-10-18 10:30:00,28.35,28.36,28.32,28.36,18600.0,18.2857,18.2922,18.2664,18.2922,18600.0
2005-10-18 10:40:00,28.36,28.4,28.35,28.4,19000.0,18.2922,18.318,18.2857,18.318,19000.0
2005-10-18 10:50:00,28.4,28.47,28.39,28.46,27200.0,18.318,18.3631,18.3115,18.3567,27200.0
2005-10-18 11:00:00,28.46,28.5,28.46,28.5,18200.0,18.3567,18.3825,18.3567,18.3825,18200.0
2005-10-18 11:10:00,28.5,28.52,28.46,28.51,24800.0,18.3825,18.3954,18.3567,18.3889,24800.0
2005-10-18 11:20:00,28.52,28.55,28.5,28.51,24000.0,18.3954,18.4147,18.3825,18.3889,24000.0
2005-10-18 11:30:00,28.52,28.55,28.52,28.54,26800.0,18.3954,18.4147,18.3954,18.4083,26800.0
2005-10-18 11:40:00,28.54,28.6,28.52,28.6,24200.0,18.4083,18.447,18.3954,18.447,24200.0
2005-10-18 11:50:00,28.61,28.61,28.54,28.54,20800.0,18.4534,18.4534,18.4083,18.4083,20800.0
2005-10-18 12:00:00,28.53,28.57,28.52,28.55,18400.0,18.4018,18.4276,18.3954,18.4147,18400.0
2005-10-18 12:10:00,28.56,28.59,28.55,28.55,22000.0,18.4212,18.4405,18.4147,18.4147,22000.0
2005-10-18 12:20:00,28.55,28.56,28.53,28.53,11800.0,18.4147,18.4212,18.4018,18.4018,11800.0
2005-10-18 12:30:00,28.52,28.53,28.5,28.5,13400.0,18.3954,18.4018,18.3825,18.3825,13400.0
2005-10-18 12:40:00,28.51,28.51,28.47,28.47,16600.0,18.3889,18.3889,18.3631,18.3631,16600.0
2005-10-18 12:50:00,28.46,28.47,28.43,28.43,27800.0,18.3567,18.3631,18.3373,18.3373,27800.0
2005-10-18 13:00:00,28.43,28.45,28.41,28.43,19200.0,18.3373,18.3502,18.3244,18.3373,19200.0
2005-10-18 13:10:00,28.43,28.44,28.38,28.38,20000.0,18.3373,18.3438,18.3051,18.3051,20000.0
2005-10-18 13:20:00,28.38,28.38,28.36,28.37,17600.0,18.3051,18.3051,18.2922,18.2986,17600.0
2005-10-18 13:30:00,28.35,28.35,28.33,28.33,31800.0,18.2857,18.2857,18.2728,18.2728,31800.0
2005-10-18 13:40:00,28.34,28.38,28.34,28.36,16000.0,18.2793,18.3051,18.2793,18.2922,16000.0
2005-10-18 13:50:00,28.37,28.39,28.36,28.39,18600.0,18.2986,18.3115,18.2922,18.3115,18600.0
2005-10-18 14:00:00,28.38,28.4,28.35,28.38,27800.0,18.3051,18.318,18.2857,18.3051,27800.0
2005-10-18 14:10:00,28.39,28.41,28.38,28.38,12200.0,18.3115,18.3244,18.3051,18.3051,12200.0
2005-10-18 14:20:00,28.38,28.4,28.36,28.39,24200.0,18.3051,18.318,18.2922,18.3115,24200.0
2005-10-18 14:30:00,28.4,28.43,28.38,28.41,24000.0,18.318,18.3373,18.3051,18.3244,24000.0
2005-10-18 14:40:00,28.4,28.43,28.38,28.42,48000.0,18.318,18.3373,18.3051,18.3309,48000.0
2005-10-18 14:50:00,28.41,28.41,28.35,28.36,36400.0,18.3244,18.3244,18.2857,18.2922,36400.0
2005-10-18 15:00:00,28.36,28.36,28.34,28.35,22400.0,18.2922,18.2922,18.2793,18.2857,22400.0
2005-10-18 15:10:00,28.35,28.39,28.34,28.39,23800.0,18.2857,18.3115,18.2793,18.3115,23800.0
2005-10-18 15:20:00,28.39,28.41,28.37,28.39,26800.0,18.3115,18.3244,18.2986,18.3115,26800.0
2005-10-18 15:30:00,28.39,28.4,28.36,28.36,38400.0,18.3115,18.318,18.2922,18.2922,38400.0
2005-10-18 15:40:00,28.35,28.36,28.32,28.34,37400.0,18.2857,18.2922,18.2664,18.2793,37400.0
2005-10-18 15:50:00,28.35,28.35,28.33,28.33,42000.0,18.2857,18.2857,18.2728,18.2728,42000.0
2005-10-19 09:30:00,28.28,28.28,28.12,28.13,39800.0,18.2406,18.2406,18.1374,18.1438,39800.0
2005-10-19 09:40:00,28.13,28.18,28.11,28.17,25200.0,18.1438,18.1761,18.1309,18.1696,25200.0
2005-10-19 09:50:00,28.17,28.23,28.11,28.18,34400.0,18.1696,18.2083,18.1309,18.1761,34400.0
2005-10-19 10:00:00,28.17,28.2,28.14,28.2,33400.0,18.1696,18.189,18.1503,18.189,33400.0
2005-10-19 10:10:00,28.19,28.21,28.16,28.2,18000.0,18.1825,18.1954,18.1632,18.189,18000.0
2005-10-19 10:20:00,28.18,28.18,28.13,28.14,15000.0,18.1761,18.1761,18.1438,18.1503,15000.0
2005-10-19 10:30:00,28.14,28.27,28.14,28.24,24200.0,18.1503,18.2341,18.1503,18.2148,24200.0
2005-10-19 10:40:00,28.24,28.29,28.21,28.23,19600.0,18.2148,18.247,18.1954,18.2083,19600.0
2005-10-19 10:50:00,28.22,28.22,28.18,28.22,14400.0,18.2019,18.2019,18.1761,18.2019,14400.0
2005-10-19 11:00:00,28.2,28.24,28.15,28.15,18000.0,18.189,18.2148,18.1567,18.1567,18000.0
2005-10-19 11:10:00,28.15,28.16,28.11,28.13,20200.0,18.1567,18.1632,18.1309,18.1438,20200.0
2005-10-19 11:20:00,28.13,28.18,28.1,28.11,20200.0,18.1438,18.1761,18.1245,18.1309,20200.0
2005-10-19 11:30:00,28.13,28.17,28.11,28.11,19600.0,18.1438,18.1696,18.1309,18.1309,19600.0
2005-10-19 11:40:00,28.11,28.15,28.11,28.13,14200.0,18.1309,18.1567,18.1309,18.1438,14200.0
2005-10-19 11:50:00,28.13,28.13,28.11,28.13,18200.0,18.1438,18.1438,18.1309,18.1438,18200.0
2005-10-19 12:00:00,28.13,28.16,28.11,28.15,24400.0,18.1438,18.1632,18.1309,18.1567,24400.0
2005-10-19 12:10:00,28.15,28.17,28.13,28.15,29800.0,18.1567,18.1696,18.1438,18.1567,29800.0
2005-10-19 12:20:00,28.15,28.18,28.13,28.14,55000.0,18.1567,18.1761,18.1438,18.1503,55000.0
2005-10-19 12:30:00,28.13,28.22,28.13,28.2,33600.0,18.1438,18.2019,18.1438,18.189,33600.0
2005-10-19 12:40:00,28.18,28.2,28.13,28.13,15000.0,18.1761,18.189,18.1438,18.1438,15000.0
2005-10-19 12:50:00,28.13,28.15,28.1,28.14,22000.0,18.1438,18.1567,18.1245,18.1503,22000.0
2005-10-19 13:00:00,28.14,28.15,28.08,28.1,38400.0,18.1503,18.1567,18.1116,18.1245,38400.0
2005-10-19 13:10:00,28.1,28.15,28.09,28.14,55400.0,18.1245,18.1567,18.118,18.1503,55400.0
2005-10-19 13:20:00,28.13,28.14,28.07,28.09,38200.0,18.1438,18.1503,18.1051,18.118,38200.0
2005-10-19 13:30:00,28.09,28.14,28.07,28.08,43400.0,18.118,18.1503,18.1051,18.1116,43400.0
2005-10-19 13:40:00,28.08,28.18,28.08,28.13,22400.0,18.1116,18.1761,18.1116,18.1438,22400.0
2005-10-19 13:50:00,28.13,28.14,28.11,28.11,17000.0,18.1438,18.1503,18.1309,18.1309,17000.0
2005-10-19 14:00:00,28.11,28.22,28.1,28.21,44400.0,18.1309,18.2019,18.1245,18.1954,44400.0
2005-10-19 14:10:00,28.2,28.21,28.13,28.14,25600.0,18.189,18.1954,18.1438,18.1503,25600.0
2005-10-19 14:20:00,28.14,28.21,28.11,28.21,23600.0,18.1503,18.1954,18.1309,18.1954,23600.0
2005-10-19 14:30:00,28.21,28.28,28.21,28.27,35800.0,18.1954,18.2406,18.1954,18.2341,35800.0
2005-10-19 14:40:00,28.27,28.29,28.24,28.29,29200.0,18.2341,18.247,18.2148,18.247,29200.0
2005-10-19 14:50:00,28.31,28.41,28.31,28.39,41400.0,18.2599,18.3244,18.2599,18.3115,41400.0
2005-10-19 15:00:00,28.39,28.44,28.38,28.42,43800.0,18.3115,18.3438,18.3051,18.3309,43800.0
2005-10-19 15:10:00,28.42,28.48,28.42,28.43,34600.0,18.3309,18.3696,18.3309,18.3373,34600.0
2005-10-19 15:20:00,28.42,28.45,28.41,28.43,65600.0,18.3309,18.3502,18.3244,18.3373,65600.0
2005-10-19 15:30:00,28.44,28.47,28.43,28.47,52600.0,18.3438,18.3631,18.3373,18.3631,52600.0
2005-10-19 15:40:00,28.47,28.51,28.47,28.5,73800.0,18.3631,18.3889,18.3631,18.3825,73800.0
2005-10-19 15:50:00,28.5,28.55,28.48,28.53,77200.0,18.3825,18.4147,18.3696,18.4018,77200.0
2005-10-20 09:30:00,28.53,28.63,28.43,28.58,64200.0,18.4018,18.4663,18.3373,18.4341,64200.0
2005-10-20 09:40:00,28.58,28.71,28.57,28.66,43600.0,18.4341,18.5179,18.4276,18.4857,43600.0
2005-10-20 09:50:00,28.66,28.79,28.66,28.79,55000.0,18.4857,18.5695,18.4857,18.5695,55000.0
2005-10-20 10:00:00,28.83,28.93,28.83,28.88,111600.0,18.5953,18.6598,18.5953,18.6276,111600.0
2005-10-20 10:10:00,28.86,28.96,28.84,28.93,62600.0,18.6147,18.6792,18.6018,18.6598,62600.0
2005-10-20 10:20:00,28.93,29.02,28.92,29.02,77800.0,18.6598,18.7179,18.6534,18.7179,77800.0
2005-10-20 10:30:00,29.01,29.17,29.0,29.17,104000.0,18.7114,18.8146,18.705,18.8146,104000.0
2005-10-20 10:40:00,29.17,29.17,29.02,29.06,88400.0,18.8146,18.8146,18.7179,18.7437,88400.0
2005-10-20 10:50:00,29.05,29.11,29.01,29.1,69800.0,18.7372,18.7759,18.7114,18.7695,69800.0
2005-10-20 11:00:00,29.1,29.11,29.02,29.02,61600.0,18.7695,18.7759,18.7179,18.7179,61600.0
2005-10-20 11:10:00,29.02,29.07,28.96,28.97,38400.0,18.7179,18.7501,18.6792,18.6856,38400.0
2005-10-20 11:20:00,28.97,29.13,28.97,29.11,61800.0,18.6856,18.7888,18.6856,18.7759,61800.0
2005-10-20 11:30:00,29.12,29.32,29.12,29.32,74400.0,18.7824,18.9114,18.7824,18.9114,74400.0
2005-10-20 11:40:00,29.31,29.36,29.24,29.36,77800.0,18.9049,18.9372,18.8598,18.9372,77800.0
2005-10-20 11:50:00,29.36,29.38,29.27,29.35,44600.0,18.9372,18.9501,18.8791,18.9307,44600.0
2005-10-20 12:00:00,29.35,29.41,29.21,29.22,61600.0,18.9307,18.9694,18.8404,18.8469,61600.0
2005-10-20 12:10:00,29.22,29.36,29.21,29.34,70600.0,18.8469,18.9372,18.8404,18.9243,70600.0
2005-10-20 12:20:00,29.33,29.34,29.25,29.32,49200.0,18.9178,18.9243,18.8662,18.9114,49200.0
2005-10-20 12:30:00,29.34,29.34,29.24,29.26,28000.0,18.9243,18.9243,18.8598,18.8727,28000.0
2005-10-20 12:40:00,29.26,29.26,29.18,29.2,44800.0,18.8727,18.8727,18.8211,18.834,44800.0
2005-10-20 12:50:00,29.19,29.19,29.07,29.11,35800.0,18.8275,18.8275,18.7501,18.7759,35800.0
2005-10-20 13:00:00,29.11,29.25,29.1,29.25,41800.0,18.7759,18.8662,18.7695,18.8662,41800.0
2005-10-20 13:10:00,29.25,29.27,29.2,29.21,46000.0,18.8662,18.8791,18.834,18.8404,46000.0
2005-10-20 13:20:00,29.21,29.25,29.16,29.17,32800.0,18.8404,18.8662,18.8082,18.8146,32800.0
2005-10-20 13:30:00,29.17,29.18,29.13,29.13,45000.0,18.8146,18.8211,18.7888,18.7888,45000.0
2005-10-20 13:40:00,29.13,29.16,29.11,29.16,22600.0,18.7888,18.8082,18.7759,18.8082,22600.0
2005-10-20 13:50:00,29.16,29.18,29.13,29.16,57200.0,18.8082,18.8211,18.7888,18.8082,57200.0
2005-10-20 14:00:00,29.16,29.16,29.06,29.07,30000.0,18.8082,18.8082,18.7437,18.7501,30000.0
2005-10-20 14:10:00,29.07,29.09,28.92,28.93,81600.0,18.7501,18.763,18.6534,18.6598,81600.0
2005-10-20 14:20:00,28.93,28.93,28.86,28.9,64400.0,18.6598,18.6598,18.6147,18.6405,64400.0
2005-10-20 14:30:00,28.9,28.91,28.86,28.86,16200.0,18.6405,18.6469,18.6147,18.6147,16200.0
2005-10-20 14:40:00,28.85,28.88,28.82,28.82,31800.0,18.6082,18.6276,18.5889,18.5889,31800.0
2005-10-20 14:50:00,28.82,28.84,28.8,28.82,33400.0,18.5889,18.6018,18.576,18.5889,33400.0
2005-10-20 15:00:00,28.82,28.85,28.82,28.84,39000.0,18.5889,18.6082,18.5889,18.6018,39000.0
2005-10-20 15:10:00,28.84,28.84,28.73,28.74,57800.0,18.6018,18.6018,18.5308,18.5373,57800.0
2005-10-20 15:20:00,28.74,28.75,28.69,28.74,209400.0,18.5373,18.5437,18.505,18.5373,209400.0
2005-10-20 15:30:00,28.74,28.86,28.71,28.84,147000.0,18.5373,18.6147,18.5179,18.6018,147000.0
2005-10-20 15:40:00,28.84,28.88,28.81,28.83,163800.0,18.6018,18.6276,18.5824,18.5953,163800.0
2005-10-20 15:50:00,28.84,28.91,28.83,28.88,161600.0,18.6018,18.6469,18.5953,18.6276,161600.0
2005-10-21 09:30:00,29.32,29.33,29.23,29.24,339000.0,18.9114,18.9178,18.8533,18.8598,339000.0
2005-10-21 09:40:00,29.3,29.43,29.25,29.3,109000.0,18.8985,18.9823,18.8662,18.8985,109000.0
2005-10-21 09:50:00,29.3,29.55,29.29,29.55,178800.0,18.8985,19.0597,18.892,19.0597,178800.0
2005-10-21 10:00:00,29.55,29.75,29.5,29.74,161600.0,19.0597,19.1887,19.0275,19.1823,161600.0
2005-10-21 10:10:00,29.74,29.85,29.63,29.67,143000.0,19.1823,19.2532,19.1113,19.1371,143000.0
2005-10-21 10:20:00,29.67,30.05,29.59,29.73,117400.0,19.1371,19.3822,19.0855,19.1758,117400.0
2005-10-21 10:30:00,29.73,29.74,29.52,29.55,85400.0,19.1758,19.1823,19.0404,19.0597,85400.0
2005-10-21 10:40:00,29.53,29.56,29.5,29.53,74800.0,19.0468,19.0662,19.0275,19.0468,74800.0
2005-10-21 10:50:00,29.53,29.58,29.5,29.53,101600.0,19.0468,19.0791,19.0275,19.0468,101600.0
2005-10-21 11:00:00,29.53,29.54,29.49,29.53,118200.0,19.0468,19.0533,19.021,19.0468,118200.0
2005-10-21 11:10:00,29.53,29.55,29.5,29.53,87200.0,19.0468,19.0597,19.0275,19.0468,87200.0
2005-10-21 11:20:00,29.53,29.57,29.52,29.57,41000.0,19.0468,19.0726,19.0404,19.0726,41000.0
2005-10-21 11:30:00,29.56,29.56,29.49,29.5,62000.0,19.0662,19.0662,19.021,19.0275,62000.0
2005-10-21 11:40:00,29.5,29.5,29.43,29.44,91400.0,19.0275,19.0275,18.9823,18.9888,91400.0
2005-10-21 11:50:00,29.44,29.45,29.43,29.45,53000.0,18.9888,18.9952,18.9823,18.9952,53000.0
2005-10-21 12:00:00,29.45,29.47,29.38,29.41,59200.0,18.9952,19.0081,18.9501,18.9694,59200.0
2005-10-21 12:10:00,29.43,29.43,29.35,29.35,47800.0,18.9823,18.9823,18.9307,18.9307,47800.0
2005-10-21 12:20:00,29.35,29.35,29.28,29.28,79400.0,18.9307,18.9307,18.8856,18.8856,79400.0
2005-10-21 12:30:00,29.28,29.3,29.26,29.26,46800.0,18.8856,18.8985,18.8727,18.8727,46800.0
2005-10-21 12:40:00,29.26,29.47,29.25,29.47,56800.0,18.8727,19.0081,18.8662,19.0081,56800.0
2005-10-21 12:50:00,29.47,29.53,29.46,29.53,54600.0,19.0081,19.0468,19.0017,19.0468,54600.0
2005-10-21 13:00:00,29.53,29.55,29.5,29.54,59000.0,19.0468,19.0597,19.0275,19.0533,59000.0
2005-10-21 13:10:00,29.53,29.53,29.5,29.51,26600.0,19.0468,19.0468,19.0275,19.0339,26600.0
2005-10-21 13:20:00,29.5,29.59,29.5,29.59,41200.0,19.0275,19.0855,19.0275,19.0855,41200.0
2005-10-21 13:30:00,29.59,29.65,29.59,29.62,60000.0,19.0855,19.1242,19.0855,19.1049,60000.0
2005-10-21 13:40:00,29.61,29.63,29.53,29.58,33000.0,19.0984,19.1113,19.0468,19.0791,33000.0
2005-10-21 13:50:00,29.58,29.59,29.53,29.57,34800.0,19.0791,19.0855,19.0468,19.0726,34800.0
2005-10-21 14:00:00,29.57,29.57,29.5,29.5,39400.0,19.0726,19.0726,19.0275,19.0275,39400.0
2005-10-21 14:10:00,29.5,29.53,29.47,29.5,48400.0,19.0275,19.0468,19.0081,19.0275,48400.0
2005-10-21 14:20:00,29.5,29.5,29.42,29.43,39200.0,19.0275,19.0275,18.9759,18.9823,39200.0
2005-10-21 14:30:00,29.43,29.46,29.36,29.36,55000.0,18.9823,19.0017,18.9372,18.9372,55000.0
2005-10-21 14:40:00,29.37,29.37,29.32,29.33,65600.0,18.9436,18.9436,18.9114,18.9178,65600.0
2005-10-21 14:50:00,29.33,29.36,29.32,29.35,55800.0,18.9178,18.9372,18.9114,18.9307,55800.0
2005-10-21 15:00:00,29.34,29.34,29.25,29.25,49600.0,18.9243,18.9243,18.8662,18.8662,49600.0
2005-10-21 15:10:00,29.25,29.26,29.23,29.24,77400.0,18.8662,18.8727,18.8533,18.8598,77400.0
2005-10-21 15:20:00,29.24,29.25,29.2,29.23,110000.0,18.8598,18.8662,18.834,18.8533,110000.0
2005-10-21 15:30:00,29.23,29.25,29.17,29.17,100000.0,18.8533,18.8662,18.8146,18.8146,100000.0
2005-10-21 15:40:00,29.17,29.21,29.13,29.2,116600.0,18.8146,18.8404,18.7888,18.834,116600.0
2005-10-21 15:50:00,29.2,29.22,29.16,29.17,148200.0,18.834,18.8469,18.8082,18.8146,148200.0
2005-10-24 09:30:00,29.35,29.52,29.34,29.36,96600.0,18.9307,19.0404,18.9243,18.9372,96600.0
2005-10-24 09:40:00,29.36,29.52,29.36,29.47,60800.0,18.9372,19.0404,18.9372,19.0081,60800.0
2005-10-24 09:50:00,29.49,29.68,29.49,29.64,106000.0,19.021,19.1436,19.021,19.1178,106000.0
2005-10-24 10:00:00,29.65,29.65,29.6,29.64,54000.0,19.1242,19.1242,19.092,19.1178,54000.0
2005-10-24 10:10:00,29.64,29.65,29.53,29.59,101200.0,19.1178,19.1242,19.0468,19.0855,101200.0
2005-10-24 10:20:00,29.59,29.65,29.5,29.5,59400.0,19.0855,19.1242,19.0275,19.0275,59400.0
2005-10-24 10:30:00,29.52,29.59,29.49,29.51,58400.0,19.0404,19.0855,19.021,19.0339,58400.0
2005-10-24 10:40:00,29.5,29.53,29.43,29.44,59800.0,19.0275,19.0468,18.9823,18.9888,59800.0
2005-10-24 10:50:00,29.44,29.5,29.4,29.48,61800.0,18.9888,19.0275,18.963,19.0146,61800.0
2005-10-24 11:00:00,29.48,29.52,29.47,29.52,53000.0,19.0146,19.0404,19.0081,19.0404,53000.0
2005-10-24 11:10:00,29.52,29.57,29.49,29.57,33800.0,19.0404,19.0726,19.021,19.0726,33800.0
2005-10-24 11:20:00,29.54,29.58,29.48,29.58,40600.0,19.0533,19.0791,19.0146,19.0791,40600.0
2005-10-24 11:30:00,29.58,29.61,29.54,29.6,37800.0,19.0791,19.0984,19.0533,19.092,37800.0
2005-10-24 11:40:00,29.6,29.64,29.6,29.63,22800.0,19.092,19.1178,19.092,19.1113,22800.0
2005-10-24 11:50:00,29.63,29.67,29.56,29.59,25000.0,19.1113,19.1371,19.0662,19.0855,25000.0
2005-10-24 12:00:00,29.58,29.67,29.57,29.64,31800.0,19.0791,19.1371,19.0726,19.1178,31800.0
2005-10-24 12:10:00,29.65,29.66,29.6,29.6,21200.0,19.1242,19.1307,19.092,19.092,21200.0
2005-10-24 12:20:00,29.59,29.64,29.54,29.6,37200.0,19.0855,19.1178,19.0533,19.092,37200.0
2005-10-24 12:30:00,29.62,29.62,29.58,29.59,36600.0,19.1049,19.1049,19.0791,19.0855,36600.0
2005-10-24 12:40:00,29.59,29.61,29.55,29.57,33400.0,19.0855,19.0984,19.0597,19.0726,33400.0
2005-10-24 12:50:00,29.57,29.6,29.57,29.57,26800.0,19.0726,19.092,19.0726,19.0726,26800.0
2005-10-24 13:00:00,29.57,29.57,29.51,29.56,21600.0,19.0726,19.0726,19.0339,19.0662,21600.0
2005-10-24 13:10:00,29.56,29.6,29.55,29.55,25600.0,19.0662,19.092,19.0597,19.0597,25600.0
2005-10-24 13:20:00,29.55,29.55,29.54,29.54,80600.0,19.0597,19.0597,19.0533,19.0533,80600.0
2005-10-24 13:30:00,29.55,29.62,29.55,29.6,53200.0,19.0597,19.1049,19.0597,19.092,53200.0
2005-10-24 13:40:00,29.59,29.6,29.54,29.55,57600.0,19.0855,19.092,19.0533,19.0597,57600.0
2005-10-24 13:50:00,29.55,29.59,29.53,29.56,106600.0,19.0597,19.0855,19.0468,19.0662,106600.0
2005-10-24 14:00:00,29.56,29.59,29.54,29.55,44200.0,19.0662,19.0855,19.0533,19.0597,44200.0
2005-10-24 14:10:00,29.55,29.59,29.54,29.54,16800.0,19.0597,19.0855,19.0533,19.0533,16800.0
2005-10-24 14:20:00,29.54,29.57,29.54,29.55,31800.0,19.0533,19.0726,19.0533,19.0597,31800.0
2005-10-24 14:30:00,29.55,29.59,29.55,29.58,53000.0,19.0597,19.0855,19.0597,19.0791,53000.0
2005-10-24 14:40:00,29.58,29.58,29.54,29.54,21600.0,19.0791,19.0791,19.0533,19.0533,21600.0
2005-10-24 14:50:00,29.54,29.54,29.48,29.48,30200.0,19.0533,19.0533,19.0146,19.0146,30200.0
2005-10-24 15:00:00,29.48,29.5,29.46,29.5,78600.0,19.0146,19.0275,19.0017,19.0275,78600.0
2005-10-24 15:10:00,29.51,29.51,29.47,29.49,27200.0,19.0339,19.0339,19.0081,19.021,27200.0
2005-10-24 15:20:00,29.49,29.49,29.48,29.49,48000.0,19.021,19.021,19.0146,19.021,48000.0
2005-10-24 15:30:00,29.49,29.5,29.48,29.5,95400.0,19.021,19.0275,19.0146,19.0275,95400.0
2005-10-24 15:40:00,29.5,29.52,29.49,29.52,109800.0,19.0275,19.0404,19.021,19.0404,109800.0
2005-10-24 15:50:00,29.53,29.55,29.53,29.55,105600.0,19.0468,19.0597,19.0468,19.0597,105600.0
2005-10-25 09:30:00,29.5,29.68,29.5,29.61,35000.0,19.0275,19.1436,19.0275,19.0984,35000.0
2005-10-25 09:40:00,29.63,29.68,29.5,29.5,38800.0,19.1113,19.1436,19.0275,19.0275,38800.0
2005-10-25 09:50:00,29.5,29.5,29.45,29.48,42200.0,19.0275,19.0275,18.9952,19.0146,42200.0
2005-10-25 10:00:00,29.48,29.48,29.36,29.38,79400.0,19.0146,19.0146,18.9372,18.9501,79400.0
2005-10-25 10:10:00,29.38,29.44,29.34,29.4,79200.0,18.9501,18.9888,18.9243,18.963,79200.0
2005-10-25 10:20:00,29.4,29.41,29.33,29.39,70000.0,18.963,18.9694,18.9178,18.9565,70000.0
2005-10-25 10:30:00,29.39,29.45,29.39,29.45,56800.0,18.9565,18.9952,18.9565,18.9952,56800.0
2005-10-25 10:40:00,29.45,29.45,29.43,29.45,76800.0,18.9952,18.9952,18.9823,18.9952,76800.0
2005-10-25 10:50:00,29.45,29.45,29.43,29.43,40000.0,18.9952,18.9952,18.9823,18.9823,40000.0
2005-10-25 11:00:00,29.43,29.49,29.43,29.49,127000.0,18.9823,19.021,18.9823,19.021,127000.0
2005-10-25 11:10:00,29.48,29.5,29.47,29.48,72400.0,19.0146,19.0275,19.0081,19.0146,72400.0
2005-10-25 11:20:00,29.48,29.48,29.46,29.46,85000.0,19.0146,19.0146,19.0017,19.0017,85000.0
2005-10-25 11:30:00,29.46,29.46,29.39,29.4,35200.0,19.0017,19.0017,18.9565,18.963,35200.0
2005-10-25 11:40:00,29.4,29.4,29.38,29.4,25200.0,18.963,18.963,18.9501,18.963,25200.0
2005-10-25 11:50:00,29.39,29.41,29.35,29.35,34000.0,18.9565,18.9694,18.9307,18.9307,34000.0
2005-10-25 12:00:00,29.36,29.38,29.31,29.35,17000.0,18.9372,18.9501,18.9049,18.9307,17000.0
2005-10-25 12:10:00,29.35,29.39,29.33,29.39,24600.0,18.9307,18.9565,18.9178,18.9565,24600.0
2005-10-25 12:20:00,29.39,29.39,29.3,29.33,29600.0,18.9565,18.9565,18.8985,18.9178,29600.0
2005-10-25 12:30:00,29.33,29.34,29.28,29.29,24600.0,18.9178,18.9243,18.8856,18.892,24600.0
2005-10-25 12:40:00,29.28,29.28,29.17,29.2,29800.0,18.8856,18.8856,18.8146,18.834,29800.0
2005-10-25 12:50:00,29.19,29.22,29.17,29.22,25000.0,18.8275,18.8469,18.8146,18.8469,25000.0
2005-10-25 13:00:00,29.22,29.22,29.13,29.15,63800.0,18.8469,18.8469,18.7888,18.8017,63800.0
2005-10-25 13:10:00,29.14,29.15,29.08,29.09,68800.0,18.7953,18.8017,18.7566,18.763,68800.0
2005-10-25 13:20:00,29.08,29.1,29.06,29.09,54200.0,18.7566,18.7695,18.7437,18.763,54200.0
2005-10-25 13:30:00,29.1,29.1,29.0,29.03,52400.0,18.7695,18.7695,18.705,18.7243,52400.0
2005-10-25 13:40:00,29.02,29.02,28.94,28.98,35400.0,18.7179,18.7179,18.6663,18.6921,35400.0
2005-10-25 13:50:00,28.98,29.03,28.97,29.01,26600.0,18.6921,18.7243,18.6856,18.7114,26600.0
2005-10-25 14:00:00,29.01,29.05,28.99,29.0,40600.0,18.7114,18.7372,18.6985,18.705,40600.0
2005-10-25 14:10:00,28.99,29.08,28.99,29.03,55000.0,18.6985,18.7566,18.6985,18.7243,55000.0
2005-10-25 14:20:00,29.03,29.06,28.99,29.03,63600.0,18.7243,18.7437,18.6985,18.7243,63600.0
2005-10-25 14:30:00,29.03,29.07,29.01,29.05,51000.0,18.7243,18.7501,18.7114,18.7372,51000.0
2005-10-25 14:40:00,29.05,29.1,29.03,29.07,49400.0,18.7372,18.7695,18.7243,18.7501,49400.0
2005-10-25 14:50:00,29.07,29.13,29.06,29.1,38000.0,18.7501,18.7888,18.7437,18.7695,38000.0
2005-10-25 15:00:00,29.09,29.1,29.0,29.0,63200.0,18.763,18.7695,18.705,18.705,63200.0
2005-10-25 15:10:00,29.0,29.04,28.99,28.99,26400.0,18.705,18.7308,18.6985,18.6985,26400.0
2005-10-25 15:20:00,28.99,28.99,28.96,28.97,128000.0,18.6985,18.6985,18.6792,18.6856,128000.0
2005-10-25 15:30:00,28.97,29.0,28.96,29.0,103000.0,18.6856,18.705,18.6792,18.705,103000.0
2005-10-25 15:40:00,29.0,29.01,28.99,28.99,136800.0,18.705,18.7114,18.6985,18.6985,136800.0
2005-10-25 15:50:00,29.0,29.0,28.96,29.0,181000.0,18.705,18.705,18.6792,18.705,181000.0
2005-10-26 09:30:00,28.91,29.05,28.91,29.05,32200.0,18.6469,18.7372,18.6469,18.7372,32200.0
2005-10-26 09:40:00,29.06,29.2,29.06,29.2,35800.0,18.7437,18.834,18.7437,18.834,35800.0
2005-10-26 09:50:00,29.2,29.25,29.11,29.25,41800.0,18.834,18.8662,18.7759,18.8662,41800.0
2005-10-26 10:00:00,29.22,29.22,29.13,29.21,51000.0,18.8469,18.8469,18.7888,18.8404,51000.0
2005-10-26 10:10:00,29.22,29.34,29.22,29.3,68000.0,18.8469,18.9243,18.8469,18.8985,68000.0
2005-10-26 10:20:00,29.31,29.36,29.29,29.3,46600.0,18.9049,18.9372,18.892,18.8985,46600.0
2005-10-26 10:30:00,29.31,29.35,29.18,29.18,48600.0,18.9049,18.9307,18.8211,18.8211,48600.0
2005-10-26 10:40:00,29.18,29.27,29.17,29.23,26400.0,18.8211,18.8791,18.8146,18.8533,26400.0
2005-10-26 10:50:00,29.23,29.32,29.22,29.25,60200.0,18.8533,18.9114,18.8469,18.8662,60200.0
2005-10-26 11:00:00,29.28,29.33,29.24,29.33,45400.0,18.8856,18.9178,18.8598,18.9178,45400.0
2005-10-26 11:10:00,29.33,29.38,29.33,29.34,40600.0,18.9178,18.9501,18.9178,18.9243,40600.0
2005-10-26 11:20:00,29.34,29.43,29.27,29.41,46600.0,18.9243,18.9823,18.8791,18.9694,46600.0
2005-10-26 11:30:00,29.42,29.43,29.38,29.42,39200.0,18.9759,18.9823,18.9501,18.9759,39200.0
2005-10-26 11:40:00,29.42,29.43,29.31,29.31,39000.0,18.9759,18.9823,18.9049,18.9049,39000.0
2005-10-26 11:50:00,29.32,29.34,29.27,29.28,33400.0,18.9114,18.9243,18.8791,18.8856,33400.0
2005-10-26 12:00:00,29.29,29.29,29.23,29.29,24600.0,18.892,18.892,18.8533,18.892,24600.0
2005-10-26 12:10:00,29.3,29.32,29.25,29.26,24000.0,18.8985,18.9114,18.8662,18.8727,24000.0
2005-10-26 12:20:00,29.25,29.28,29.25,29.28,16200.0,18.8662,18.8856,18.8662,18.8856,16200.0
2005-10-26 12:30:00,29.27,29.33,29.27,29.29,32000.0,18.8791,18.9178,18.8791,18.892,32000.0
2005-10-26 12:40:00,29.29,29.32,29.25,29.29,22000.0,18.892,18.9114,18.8662,18.892,22000.0
2005-10-26 12:50:00,29.28,29.28,29.25,29.26,18600.0,18.8856,18.8856,18.8662,18.8727,18600.0
2005-10-26 13:00:00,29.25,29.28,29.25,29.28,49200.0,18.8662,18.8856,18.8662,18.8856,49200.0
2005-10-26 13:10:00,29.28,29.3,29.25,29.25,28600.0,18.8856,18.8985,18.8662,18.8662,28600.0
2005-10-26 13:20:00,29.25,29.26,29.22,29.26,24000.0,18.8662,18.8727,18.8469,18.8727,24000.0
2005-10-26 13:30:00,29.26,29.31,29.24,29.25,26400.0,18.8727,18.9049,18.8598,18.8662,26400.0
2005-10-26 13:40:00,29.24,29.24,29.18,29.18,19800.0,18.8598,18.8598,18.8211,18.8211,19800.0
2005-10-26 13:50:00,29.17,29.25,29.14,29.23,28000.0,18.8146,18.8662,18.7953,18.8533,28000.0
2005-10-26 14:00:00,29.25,29.35,29.25,29.32,35200.0,18.8662,18.9307,18.8662,18.9114,35200.0
2005-10-26 14:10:00,29.32,29.34,29.27,29.28,29000.0,18.9114,18.9243,18.8791,18.8856,29000.0
2005-10-26 14:20:00,29.28,29.35,29.28,29.32,28200.0,18.8856,18.9307,18.8856,18.9114,28200.0
2005-10-26 14:30:00,29.31,29.33,29.23,29.25,31400.0,18.9049,18.9178,18.8533,18.8662,31400.0
2005-10-26 14:40:00,29.25,29.26,29.21,29.25,21200.0,18.8662,18.8727,18.8404,18.8662,21200.0
2005-10-26 14:50:00,29.25,29.34,29.24,29.3,21200.0,18.8662,18.9243,18.8598,18.8985,21200.0
2005-10-26 15:00:00,29.29,29.38,29.29,29.37,41400.0,18.892,18.9501,18.892,18.9436,41400.0
2005-10-26 15:10:00,29.37,29.38,29.32,29.33,54800.0,18.9436,18.9501,18.9114,18.9178,54800.0
2005-10-26 15:20:00,29.33,29.35,29.28,29.29,49200.0,18.9178,18.9307,18.8856,18.892,49200.0
2005-10-26 15:30:00,29.28,29.28,29.2,29.2,42000.0,18.8856,18.8856,18.834,18.834,42000.0
2005-10-26 15:40:00,29.21,29.21,29.13,29.16,53400.0,18.8404,18.8404,18.7888,18.8082,53400.0
2005-10-26 15:50:00,29.15,29.15,29.11,29.13,62200.0,18.8017,18.8017,18.7759,18.7888,62200.0
2005-10-27 09:30:00,29.08,29.25,29.08,29.16,35000.0,18.7566,18.8662,18.7566,18.8082,35000.0
2005-10-27 09:40:00,29.16,29.17,29.11,29.17,20600.0,18.8082,18.8146,18.7759,18.8146,20600.0
2005-10-27 09:50:00,29.17,29.17,29.0,29.06,20800.0,18.8146,18.8146,18.705,18.7437,20800.0
2005-10-27 10:00:00,29.06,29.1,29.04,29.06,29600.0,18.7437,18.7695,18.7308,18.7437,29600.0
2005-10-27 10:10:00,29.06,29.14,29.02,29.13,40400.0,18.7437,18.7953,18.7179,18.7888,40400.0
2005-10-27 10:20:00,29.14,29.21,29.11,29.17,57000.0,18.7953,18.8404,18.7759,18.8146,57000.0
2005-10-27 10:30:00,29.17,29.17,29.07,29.08,38000.0,18.8146,18.8146,18.7501,18.7566,38000.0
2005-10-27 10:40:00,29.08,29.18,29.08,29.1,35800.0,18.7566,18.8211,18.7566,18.7695,35800.0
2005-10-27 10:50:00,29.1,29.1,28.98,28.99,17800.0,18.7695,18.7695,18.6921,18.6985,17800.0
2005-10-27 11:00:00,28.99,29.03,28.96,29.03,19600.0,18.6985,18.7243,18.6792,18.7243,19600.0
2005-10-27 11:10:00,29.04,29.13,29.04,29.12,34200.0,18.7308,18.7888,18.7308,18.7824,34200.0
2005-10-27 11:20:00,29.13,29.17,29.11,29.16,10200.0,18.7888,18.8146,18.7759,18.8082,10200.0
2005-10-27 11:30:00,29.15,29.17,29.08,29.14,35600.0,18.8017,18.8146,18.7566,18.7953,35600.0
2005-10-27 11:40:00,29.14,29.14,29.11,29.13,21400.0,18.7953,18.7953,18.7759,18.7888,21400.0
2005-10-27 11:50:00,29.13,29.16,29.08,29.14,17000.0,18.7888,18.8082,18.7566,18.7953,17000.0
2005-10-27 12:00:00,29.12,29.2,29.11,29.2,11000.0,18.7824,18.834,18.7759,18.834,11000.0
2005-10-27 12:10:00,29.18,29.18,29.13,29.14,10800.0,18.8211,18.8211,18.7888,18.7953,10800.0
2005-10-27 12:20:00,29.14,29.17,29.14,29.16,10000.0,18.7953,18.8146,18.7953,18.8082,10000.0
2005-10-27 12:30:00,29.16,29.22,29.16,29.22,25400.0,18.8082,18.8469,18.8082,18.8469,25400.0
2005-10-27 12:40:00,29.23,29.23,29.18,29.21,44800.0,18.8533,18.8533,18.8211,18.8404,44800.0
2005-10-27 12:50:00,29.2,29.2,29.17,29.19,11600.0,18.834,18.834,18.8146,18.8275,11600.0
2005-10-27 13:00:00,29.19,29.25,29.19,29.24,33200.0,18.8275,18.8662,18.8275,18.8598,33200.0
2005-10-27 13:10:00,29.23,29.23,29.15,29.15,18400.0,18.8533,18.8533,18.8017,18.8017,18400.0
2005-10-27 13:20:00,29.15,29.17,29.11,29.11,23800.0,18.8017,18.8146,18.7759,18.7759,23800.0
2005-10-27 13:30:00,29.1,29.15,29.1,29.14,15000.0,18.7695,18.8017,18.7695,18.7953,15000.0
2005-10-27 13:40:00,29.14,29.15,29.12,29.15,25200.0,18.7953,18.8017,18.7824,18.8017,25200.0
2005-10-27 13:50:00,29.16,29.21,29.16,29.19,34200.0,18.8082,18.8404,18.8082,18.8275,34200.0
2005-10-27 14:00:00,29.18,29.19,29.16,29.16,16800.0,18.8211,18.8275,18.8082,18.8082,16800.0
2005-10-27 14:10:00,29.15,29.17,29.12,29.14,16600.0,18.8017,18.8146,18.7824,18.7953,16600.0
2005-10-27 14:20:00,29.14,29.14,29.13,29.13,16000.0,18.7953,18.7953,18.7888,18.7888,16000.0
2005-10-27 14:30:00,29.13,29.17,29.13,29.15,55000.0,18.7888,18.8146,18.7888,18.8017,55000.0
2005-10-27 14:40:00,29.15,29.17,29.13,29.14,18000.0,18.8017,18.8146,18.7888,18.7953,18000.0
2005-10-27 14:50:00,29.13,29.13,29.07,29.07,35400.0,18.7888,18.7888,18.7501,18.7501,35400.0
2005-10-27 15:00:00,29.06,29.07,29.03,29.03,31800.0,18.7437,18.7501,18.7243,18.7243,31800.0
2005-10-27 15:10:00,29.03,29.06,29.0,29.0,48800.0,18.7243,18.7437,18.705,18.705,48800.0
2005-10-27 15:20:00,29.0,29.05,29.0,29.04,38600.0,18.705,18.7372,18.705,18.7308,38600.0
2005-10-27 15:30:00,29.04,29.04,28.99,29.0,68000.0,18.7308,18.7308,18.6985,18.705,68000.0
2005-10-27 15:40:00,29.0,29.02,28.98,29.0,47400.0,18.705,18.7179,18.6921,18.705,47400.0
2005-10-27 15:50:00,28.99,29.0,28.95,28.95,82600.0,18.6985,18.705,18.6727,18.6727,82600.0
2005-10-28 09:30:00,29.11,29.15,29.03,29.15,44000.0,18.7759,18.8017,18.7243,18.8017,44000.0
2005-10-28 09:40:00,29.17,29.23,29.15,29.16,28600.0,18.8146,18.8533,18.8017,18.8082,28600.0
2005-10-28 09:50:00,29.16,29.25,29.16,29.18,19000.0,18.8082,18.8662,18.8082,18.8211,19000.0
2005-10-28 10:00:00,29.17,29.25,29.14,29.22,25000.0,18.8146,18.8662,18.7953,18.8469,25000.0
2005-10-28 10:10:00,29.21,29.29,29.18,29.22,51400.0,18.8404,18.892,18.8211,18.8469,51400.0
2005-10-28 10:20:00,29.21,29.22,29.17,29.2,17000.0,18.8404,18.8469,18.8146,18.834,17000.0
2005-10-28 10:30:00,29.19,29.2,29.14,29.15,16600.0,18.8275,18.834,18.7953,18.8017,16600.0
2005-10-28 10:40:00,29.14,29.17,29.14,29.17,30800.0,18.7953,18.8146,18.7953,18.8146,30800.0
2005-10-28 10:50:00,29.18,29.2,29.12,29.16,49000.0,18.8211,18.834,18.7824,18.8082,49000.0
2005-10-28 11:00:00,29.17,29.21,29.17,29.2,34000.0,18.8146,18.8404,18.8146,18.834,34000.0
2005-10-28 11:10:00,29.19,29.31,29.19,29.3,32000.0,18.8275,18.9049,18.8275,18.8985,32000.0
2005-10-28 11:20:00,29.3,29.3,29.24,29.27,15000.0,18.8985,18.8985,18.8598,18.8791,15000.0
2005-10-28 11:30:00,29.25,29.31,29.25,29.29,20600.0,18.8662,18.9049,18.8662,18.892,20600.0
2005-10-28 11:40:00,29.29,29.41,29.29,29.41,34000.0,18.892,18.9694,18.892,18.9694,34000.0
2005-10-28 11:50:00,29.43,29.45,29.4,29.44,32000.0,18.9823,18.9952,18.963,18.9888,32000.0
2005-10-28 12:00:00,29.44,29.49,29.44,29.46,29600.0,18.9888,19.021,18.9888,19.0017,29600.0
2005-10-28 12:10:00,29.47,29.49,29.45,29.45,20600.0,19.0081,19.021,18.9952,18.9952,20600.0
2005-10-28 12:20:00,29.45,29.49,29.45,29.47,18200.0,18.9952,19.021,18.9952,19.0081,18200.0
2005-10-28 12:30:00,29.47,29.5,29.47,29.48,23200.0,19.0081,19.0275,19.0081,19.0146,23200.0
2005-10-28 12:40:00,29.48,29.48,29.42,29.42,23000.0,19.0146,19.0146,18.9759,18.9759,23000.0
2005-10-28 12:50:00,29.42,29.42,29.37,29.38,21200.0,18.9759,18.9759,18.9436,18.9501,21200.0
2005-10-28 13:00:00,29.36,29.46,29.36,29.41,26400.0,18.9372,19.0017,18.9372,18.9694,26400.0
2005-10-28 13:10:00,29.42,29.45,29.42,29.42,12200.0,18.9759,18.9952,18.9759,18.9759,12200.0
2005-10-28 13:20:00,29.42,29.5,29.41,29.5,13400.0,18.9759,19.0275,18.9694,19.0275,13400.0
2005-10-28 13:30:00,29.49,29.54,29.48,29.51,13200.0,19.021,19.0533,19.0146,19.0339,13200.0
2005-10-28 13:40:00,29.51,29.52,29.46,29.46,14400.0,19.0339,19.0404,19.0017,19.0017,14400.0
2005-10-28 13:50:00,29.47,29.53,29.46,29.53,31400.0,19.0081,19.0468,19.0017,19.0468,31400.0
2005-10-28 14:00:00,29.53,29.63,29.52,29.61,41200.0,19.0468,19.1113,19.0404,19.0984,41200.0
2005-10-28 14:10:00,29.6,29.61,29.58,29.58,15800.0,19.092,19.0984,19.0791,19.0791,15800.0
2005-10-28 14:20:00,29.58,29.65,29.57,29.64,23800.0,19.0791,19.1242,19.0726,19.1178,23800.0
2005-10-28 14:30:00,29.65,29.66,29.63,29.63,23600.0,19.1242,19.1307,19.1113,19.1113,23600.0
2005-10-28 14:40:00,29.61,29.68,29.61,29.65,29400.0,19.0984,19.1436,19.0984,19.1242,29400.0
2005-10-28 14:50:00,29.65,29.68,29.63,29.65,45600.0,19.1242,19.1436,19.1113,19.1242,45600.0
2005-10-28 15:00:00,29.65,29.68,29.65,29.67,36800.0,19.1242,19.1436,19.1242,19.1371,36800.0
2005-10-28 15:10:00,29.66,29.67,29.64,29.66,34600.0,19.1307,19.1371,19.1178,19.1307,34600.0
2005-10-28 15:20:00,29.65,29.68,29.65,29.68,49600.0,19.1242,19.1436,19.1242,19.1436,49600.0
2005-10-28 15:30:00,29.68,29.7,29.67,29.68,74200.0,19.1436,19.1565,19.1371,19.1436,74200.0
2005-10-28 15:40:00,29.68,29.7,29.68,29.7,78600.0,19.1436,19.1565,19.1436,19.1565,78600.0
2005-10-28 15:50:00,29.7,29.7,29.67,29.68,84000.0,19.1565,19.1565,19.1371,19.1436,84000.0
2005-10-31 09:30:00,29.77,29.93,29.76,29.85,90200.0,19.2016,19.3048,19.1952,19.2532,90200.0
2005-10-31 09:40:00,29.88,29.96,29.86,29.92,58800.0,19.2726,19.3242,19.2597,19.2984,58800.0
2005-10-31 09:50:00,29.92,30.0,29.92,30.0,62800.0,19.2984,19.35,19.2984,19.35,62800.0
2005-10-31 10:00:00,30.0,30.02,29.89,29.95,45400.0,19.35,19.3629,19.279,19.3177,45400.0
2005-10-31 10:10:00,29.95,29.99,29.95,29.98,47800.0,19.3177,19.3435,19.3177,19.3371,47800.0
2005-10-31 10:20:00,29.97,30.04,29.96,30.0,22400.0,19.3306,19.3758,19.3242,19.35,22400.0
2005-10-31 10:30:00,30.0,30.02,29.98,29.98,30200.0,19.35,19.3629,19.3371,19.3371,30200.0
2005-10-31 10:40:00,29.98,30.02,29.98,30.0,22400.0,19.3371,19.3629,19.3371,19.35,22400.0
2005-10-31 10:50:00,30.0,30.03,29.93,30.0,21000.0,19.35,19.3693,19.3048,19.35,21000.0
2005-10-31 11:00:00,30.03,30.03,30.0,30.02,19400.0,19.3693,19.3693,19.35,19.3629,19400.0
2005-10-31 11:10:00,30.0,30.0,29.92,29.93,62800.0,19.35,19.35,19.2984,19.3048,62800.0
2005-10-31 11:20:00,29.93,29.96,29.86,29.96,51400.0,19.3048,19.3242,19.2597,19.3242,51400.0
2005-10-31 11:30:00,29.96,30.03,29.96,29.97,29200.0,19.3242,19.3693,19.3242,19.3306,29200.0
2005-10-31 11:40:00,29.97,29.97,29.92,29.96,46400.0,19.3306,19.3306,19.2984,19.3242,46400.0
2005-10-31 11:50:00,29.96,30.02,29.95,30.0,28400.0,19.3242,19.3629,19.3177,19.35,28400.0
2005-10-31 12:00:00,30.0,30.05,29.99,30.05,32400.0,19.35,19.3822,19.3435,19.3822,32400.0
2005-10-31 12:10:00,30.05,30.07,29.98,29.99,48400.0,19.3822,19.3951,19.3371,19.3435,48400.0
2005-10-31 12:20:00,30.01,30.08,30.01,30.08,21200.0,19.3564,19.4016,19.3564,19.4016,21200.0
2005-10-31 12:30:00,30.08,30.14,30.07,30.08,44200.0,19.4016,19.4403,19.3951,19.4016,44200.0
2005-10-31 12:40:00,30.08,30.08,30.04,30.07,30800.0,19.4016,19.4016,19.3758,19.3951,30800.0
2005-10-31 12:50:00,30.07,30.08,30.06,30.08,31600.0,19.3951,19.4016,19.3887,19.4016,31600.0
2005-10-31 13:00:00,30.09,30.1,30.08,30.09,30200.0,19.408,19.4145,19.4016,19.408,30200.0
2005-10-31 13:10:00,30.09,30.14,30.09,30.12,29200.0,19.408,19.4403,19.408,19.4274,29200.0
2005-10-31 13:20:00,30.11,30.14,30.1,30.1,20600.0,19.4209,19.4403,19.4145,19.4145,20600.0
2005-10-31 13:30:00,30.1,30.11,30.08,30.08,30800.0,19.4145,19.4209,19.4016,19.4016,30800.0
2005-10-31 13:40:00,30.09,30.11,30.02,30.04,34200.0,19.408,19.4209,19.3629,19.3758,34200.0
2005-10-31 13:50:00,30.05,30.1,30.03,30.07,29000.0,19.3822,19.4145,19.3693,19.3951,29000.0
2005-10-31 14:00:00,30.06,30.08,30.04,30.08,32200.0,19.3887,19.4016,19.3758,19.4016,32200.0
2005-10-31 14:10:00,30.08,30.11,30.08,30.09,65600.0,19.4016,19.4209,19.4016,19.408,65600.0
2005-10-31 14:20:00,30.09,30.09,29.97,30.0,47000.0,19.408,19.408,19.3306,19.35,47000.0
2005-10-31 14:30:00,30.0,30.05,30.0,30.04,45600.0,19.35,19.3822,19.35,19.3758,45600.0
2005-10-31 14:40:00,30.04,30.08,30.03,30.03,44800.0,19.3758,19.4016,19.3693,19.3693,44800.0
2005-10-31 14:50:00,30.01,30.08,30.01,30.08,33800.0,19.3564,19.4016,19.3564,19.4016,33800.0
2005-10-31 15:00:00,30.08,30.11,30.06,30.1,56600.0,19.4016,19.4209,19.3887,19.4145,56600.0
2005-10-31 15:10:00,30.1,30.11,30.06,30.11,67000.0,19.4145,19.4209,19.3887,19.4209,67000.0
2005-10-31 15:20:00,30.11,30.11,30.1,30.11,85400.0,19.4209,19.4209,19.4145,19.4209,85400.0
2005-10-31 15:30:00,30.11,30.11,30.06,30.07,73800.0,19.4209,19.4209,19.3887,19.3951,73800.0
2005-10-31 15:40:00,30.07,30.14,30.06,30.08,99000.0,19.3951,19.4403,19.3887,19.4016,99000.0
2005-10-31 15:50:00,30.09,30.09,29.96,29.97,134000.0,19.408,19.408,19.3242,19.3306,134000.0
2005-11-01 09:30:00,29.95,30.02,29.8,29.85,53800.0,19.3177,19.3629,19.221,19.2532,53800.0
2005-11-01 09:40:00,29.83,29.85,29.73,29.84,36000.0,19.2403,19.2532,19.1758,19.2468,36000.0
2005-11-01 09:50:00,29.86,29.93,29.78,29.93,27000.0,19.2597,19.3048,19.2081,19.3048,27000.0
2005-11-01 10:00:00,29.93,29.97,29.87,29.97,21600.0,19.3048,19.3306,19.2661,19.3306,21600.0
2005-11-01 10:10:00,29.97,29.97,29.88,29.96,35200.0,19.3306,19.3306,19.2726,19.3242,35200.0
2005-11-01 10:20:00,29.96,30.02,29.92,30.02,25200.0,19.3242,19.3629,19.2984,19.3629,25200.0
2005-11-01 10:30:00,30.04,30.04,29.95,29.96,37000.0,19.3758,19.3758,19.3177,19.3242,37000.0
2005-11-01 10:40:00,29.95,29.97,29.88,29.91,26600.0,19.3177,19.3306,19.2726,19.2919,26600.0
2005-11-01 10:50:00,29.91,30.0,29.91,30.0,32400.0,19.2919,19.35,19.2919,19.35,32400.0
2005-11-01 11:00:00,30.0,30.0,29.94,29.94,25600.0,19.35,19.35,19.3113,19.3113,25600.0
2005-11-01 11:10:00,29.96,29.97,29.93,29.95,17800.0,19.3242,19.3306,19.3048,19.3177,17800.0
2005-11-01 11:20:00,29.95,29.95,29.88,29.88,16800.0,19.3177,19.3177,19.2726,19.2726,16800.0
2005-11-01 11:30:00,29.88,29.92,29.87,29.92,19400.0,19.2726,19.2984,19.2661,19.2984,19400.0
2005-11-01 11:40:00,29.92,29.92,29.9,29.91,22400.0,19.2984,19.2984,19.2855,19.2919,22400.0
2005-11-01 11:50:00,29.91,29.93,29.89,29.9,15200.0,19.2919,19.3048,19.279,19.2855,15200.0
2005-11-01 12:00:00,29.86,29.88,29.85,29.88,26600.0,19.2597,19.2726,19.2532,19.2726,26600.0
2005-11-01 12:10:00,29.89,29.9,29.88,29.9,8400.0,19.279,19.2855,19.2726,19.2855,8400.0
2005-11-01 12:20:00,29.9,29.91,29.89,29.91,13000.0,19.2855,19.2919,19.279,19.2919,13000.0
2005-11-01 12:30:00,29.91,29.91,29.86,29.88,14800.0,19.2919,19.2919,19.2597,19.2726,14800.0
2005-11-01 12:40:00,29.89,29.91,29.89,29.91,7600.0,19.279,19.2919,19.279,19.2919,7600.0
2005-11-01 12:50:00,29.91,29.91,29.88,29.9,9600.0,19.2919,19.2919,19.2726,19.2855,9600.0
2005-11-01 13:00:00,29.91,29.93,29.9,29.9,12600.0,19.2919,19.3048,19.2855,19.2855,12600.0
2005-11-01 13:10:00,29.91,29.98,29.91,29.97,15000.0,19.2919,19.3371,19.2919,19.3306,15000.0
2005-11-01 13:20:00,29.96,29.98,29.95,29.96,17600.0,19.3242,19.3371,19.3177,19.3242,17600.0
2005-11-01 13:30:00,29.96,29.96,29.93,29.95,9000.0,19.3242,19.3242,19.3048,19.3177,9000.0
2005-11-01 13:40:00,29.94,29.96,29.93,29.95,13200.0,19.3113,19.3242,19.3048,19.3177,13200.0
2005-11-01 13:50:00,29.95,30.05,29.95,30.05,54400.0,19.3177,19.3822,19.3177,19.3822,54400.0
2005-11-01 14:00:00,30.05,30.05,30.0,30.02,27000.0,19.3822,19.3822,19.35,19.3629,27000.0
2005-11-01 14:10:00,30.02,30.02,29.91,29.98,32400.0,19.3629,19.3629,19.2919,19.3371,32400.0
2005-11-01 14:20:00,30.0,30.06,29.99,30.05,48800.0,19.35,19.3887,19.3435,19.3822,48800.0
2005-11-01 14:30:00,30.05,30.09,29.98,29.98,38400.0,19.3822,19.408,19.3371,19.3371,38400.0
2005-11-01 14:40:00,29.98,30.05,29.98,30.0,50200.0,19.3371,19.3822,19.3371,19.35,50200.0
2005-11-01 14:50:00,30.0,30.06,30.0,30.03,45600.0,19.35,19.3887,19.35,19.3693,45600.0
2005-11-01 15:00:00,30.03,30.07,29.97,29.97,115600.0,19.3693,19.3951,19.3306,19.3306,115600.0
2005-11-01 15:10:00,29.97,30.02,29.97,29.98,31800.0,19.3306,19.3629,19.3306,19.3371,31800.0
2005-11-01 15:20:00,29.97,29.99,29.95,29.95,42600.0,19.3306,19.3435,19.3177,19.3177,42600.0
2005-11-01 15:30:00,29.95,30.0,29.93,29.94,53200.0,19.3177,19.35,19.3048,19.3113,53200.0
2005-11-01 15:40:00,29.95,29.98,29.94,29.98,44400.0,19.3177,19.3371,19.3113,19.3371,44400.0
2005-11-01 15:50:00,29.97,29.98,29.95,29.96,63600.0,19.3306,19.3371,19.3177,19.3242,63600.0
2005-11-02 09:30:00,29.94,29.95,29.85,29.85,29200.0,19.3113,19.3177,19.2532,19.2532,29200.0
2005-11-02 09:40:00,29.84,29.96,29.84,29.9,36600.0,19.2468,19.3242,19.2468,19.2855,36600.0
2005-11-02 09:50:00,29.9,29.99,29.9,29.99,31400.0,19.2855,19.3435,19.2855,19.3435,31400.0
2005-11-02 10:00:00,29.99,30.05,29.97,30.05,56600.0,19.3435,19.3822,19.3306,19.3822,56600.0
2005-11-02 10:10:00,30.06,30.11,30.04,30.09,37200.0,19.3887,19.4209,19.3758,19.408,37200.0
2005-11-02 10:20:00,30.09,30.18,30.08,30.17,32400.0,19.408,19.4661,19.4016,19.4596,32400.0
2005-11-02 10:30:00,30.16,30.22,30.09,30.1,30000.0,19.4532,19.4919,19.408,19.4145,30000.0
2005-11-02 10:40:00,30.09,30.17,30.09,30.17,20000.0,19.408,19.4596,19.408,19.4596,20000.0
2005-11-02 10:50:00,30.17,30.17,30.1,30.1,18600.0,19.4596,19.4596,19.4145,19.4145,18600.0
2005-11-02 11:00:00,30.1,30.17,30.1,30.14,33400.0,19.4145,19.4596,19.4145,19.4403,33400.0
2005-11-02 11:10:00,30.14,30.15,30.1,30.13,19600.0,19.4403,19.4467,19.4145,19.4338,19600.0
2005-11-02 11:20:00,30.13,30.13,30.08,30.1,24600.0,19.4338,19.4338,19.4016,19.4145,24600.0
2005-11-02 11:30:00,30.1,30.2,30.1,30.19,34200.0,19.4145,19.479,19.4145,19.4725,34200.0
2005-11-02 11:40:00,30.21,30.26,30.2,30.25,27000.0,19.4854,19.5177,19.479,19.5112,27000.0
2005-11-02 11:50:00,30.26,30.35,30.26,30.33,29200.0,19.5177,19.5757,19.5177,19.5628,29200.0
2005-11-02 12:00:00,30.33,30.33,30.25,30.28,29200.0,19.5628,19.5628,19.5112,19.5306,29200.0
2005-11-02 12:10:00,30.29,30.36,30.29,30.36,40000.0,19.537,19.5822,19.537,19.5822,40000.0
2005-11-02 12:20:00,30.35,30.4,30.35,30.39,34000.0,19.5757,19.608,19.5757,19.6015,34000.0
2005-11-02 12:30:00,30.39,30.39,30.35,30.37,13600.0,19.6015,19.6015,19.5757,19.5886,13600.0
2005-11-02 12:40:00,30.36,30.38,30.36,30.36,38600.0,19.5822,19.5951,19.5822,19.5822,38600.0
2005-11-02 12:50:00,30.36,30.39,30.36,30.39,52800.0,19.5822,19.6015,19.5822,19.6015,52800.0
2005-11-02 13:00:00,30.4,30.4,30.33,30.33,104000.0,19.608,19.608,19.5628,19.5628,104000.0
2005-11-02 13:10:00,30.34,30.35,30.31,30.33,456000.0,19.5693,19.5757,19.5499,19.5628,456000.0
2005-11-02 13:20:00,30.33,30.35,30.32,30.33,362400.0,19.5628,19.5757,19.5564,19.5628,362400.0
2005-11-02 13:30:00,30.33,30.35,30.33,30.34,201000.0,19.5628,19.5757,19.5628,19.5693,201000.0
2005-11-02 13:40:00,30.34,30.36,30.34,30.36,33200.0,19.5693,19.5822,19.5693,19.5822,33200.0
2005-11-02 13:50:00,30.36,30.38,30.34,30.36,270400.0,19.5822,19.5951,19.5693,19.5822,270400.0
2005-11-02 14:00:00,30.37,30.37,30.32,30.33,538200.0,19.5886,19.5886,19.5564,19.5628,538200.0
2005-11-02 14:10:00,30.33,30.35,30.32,30.34,152400.0,19.5628,19.5757,19.5564,19.5693,152400.0
2005-11-02 14:20:00,30.35,30.36,30.32,30.34,20400.0,19.5757,19.5822,19.5564,19.5693,20400.0
2005-11-02 14:30:00,30.34,30.36,30.33,30.33,22400.0,19.5693,19.5822,19.5628,19.5628,22400.0
2005-11-02 14:40:00,30.33,30.33,30.29,30.32,21600.0,19.5628,19.5628,19.537,19.5564,21600.0
2005-11-02 14:50:00,30.32,30.33,30.29,30.32,33400.0,19.5564,19.5628,19.537,19.5564,33400.0
2005-11-02 15:00:00,30.32,30.33,30.31,30.32,22800.0,19.5564,19.5628,19.5499,19.5564,22800.0
2005-11-02 15:10:00,30.33,30.34,30.31,30.33,39000.0,19.5628,19.5693,19.5499,19.5628,39000.0
2005-11-02 15:20:00,30.34,30.36,30.33,30.33,24800.0,19.5693,19.5822,19.5628,19.5628,24800.0
2005-11-02 15:30:00,30.33,30.35,30.3,30.3,42400.0,19.5628,19.5757,19.5435,19.5435,42400.0
2005-11-02 15:40:00,30.31,30.31,30.27,30.31,54600.0,19.5499,19.5499,19.5241,19.5499,54600.0
2005-11-02 15:50:00,30.31,30.32,30.29,30.29,63400.0,19.5499,19.5564,19.537,19.537,63400.0
2005-11-03 09:30:00,30.41,30.58,30.41,30.54,81800.0,19.6144,19.7241,19.6144,19.6983,81800.0
2005-11-03 09:40:00,30.55,30.57,30.4,30.47,47800.0,19.7047,19.7176,19.608,19.6531,47800.0
2005-11-03 09:50:00,30.45,30.58,30.45,30.55,71600.0,19.6402,19.7241,19.6402,19.7047,71600.0
2005-11-03 10:00:00,30.55,30.58,30.51,30.53,183600.0,19.7047,19.7241,19.6789,19.6918,183600.0
2005-11-03 10:10:00,30.53,30.55,30.5,30.54,257000.0,19.6918,19.7047,19.6725,19.6983,257000.0
2005-11-03 10:20:00,30.55,30.55,30.42,30.44,82600.0,19.7047,19.7047,19.6209,19.6338,82600.0
2005-11-03 10:30:00,30.43,30.51,30.37,30.44,58400.0,19.6273,19.6789,19.5886,19.6338,58400.0
2005-11-03 10:40:00,30.44,30.46,30.32,30.32,41400.0,19.6338,19.6467,19.5564,19.5564,41400.0
2005-11-03 10:50:00,30.33,30.4,30.33,30.38,23800.0,19.5628,19.608,19.5628,19.5951,23800.0
2005-11-03 11:00:00,30.36,30.4,30.34,30.35,25800.0,19.5822,19.608,19.5693,19.5757,25800.0
2005-11-03 11:10:00,30.36,30.43,30.35,30.38,34600.0,19.5822,19.6273,19.5757,19.5951,34600.0
2005-11-03 11:20:00,30.37,30.38,30.29,30.3,26600.0,19.5886,19.5951,19.537,19.5435,26600.0
2005-11-03 11:30:00,30.3,30.39,30.3,30.33,30000.0,19.5435,19.6015,19.5435,19.5628,30000.0
2005-11-03 11:40:00,30.33,30.34,30.3,30.3,19600.0,19.5628,19.5693,19.5435,19.5435,19600.0
2005-11-03 11:50:00,30.31,30.33,30.23,30.23,25400.0,19.5499,19.5628,19.4983,19.4983,25400.0
2005-11-03 12:00:00,30.23,30.3,30.22,30.28,30800.0,19.4983,19.5435,19.4919,19.5306,30800.0
2005-11-03 12:10:00,30.27,30.32,30.27,30.31,19800.0,19.5241,19.5564,19.5241,19.5499,19800.0
2005-11-03 12:20:00,30.32,30.34,30.31,30.33,12200.0,19.5564,19.5693,19.5499,19.5628,12200.0
2005-11-03 12:30:00,30.32,30.32,30.27,30.29,21000.0,19.5564,19.5564,19.5241,19.537,21000.0
2005-11-03 12:40:00,30.29,30.3,30.25,30.29,17400.0,19.537,19.5435,19.5112,19.537,17400.0
2005-11-03 12:50:00,30.29,30.31,30.28,30.29,23000.0,19.537,19.5499,19.5306,19.537,23000.0
2005-11-03 13:00:00,30.29,30.3,30.26,30.26,18000.0,19.537,19.5435,19.5177,19.5177,18000.0
2005-11-03 13:10:00,30.26,30.29,30.25,30.27,18800.0,19.5177,19.537,19.5112,19.5241,18800.0
2005-11-03 13:20:00,30.27,30.29,30.26,30.26,16400.0,19.5241,19.537,19.5177,19.5177,16400.0
2005-11-03 13:30:00,30.26,30.26,30.2,30.2,22600.0,19.5177,19.5177,19.479,19.479,22600.0
2005-11-03 13:40:00,30.2,30.24,30.2,30.22,25200.0,19.479,19.5048,19.479,19.4919,25200.0
2005-11-03 13:50:00,30.22,30.25,30.2,30.21,31400.0,19.4919,19.5112,19.479,19.4854,31400.0
2005-11-03 14:00:00,30.21,30.27,30.21,30.24,30800.0,19.4854,19.5241,19.4854,19.5048,30800.0
2005-11-03 14:10:00,30.24,30.24,30.16,30.16,34800.0,19.5048,19.5048,19.4532,19.4532,34800.0
2005-11-03 14:20:00,30.16,30.17,30.11,30.12,28000.0,19.4532,19.4596,19.4209,19.4274,28000.0
2005-11-03 14:30:00,30.13,30.14,30.03,30.06,59400.0,19.4338,19.4403,19.3693,19.3887,59400.0
2005-11-03 14:40:00,30.06,30.1,30.02,30.06,59800.0,19.3887,19.4145,19.3629,19.3887,59800.0
2005-11-03 14:50:00,30.05,30.1,30.04,30.09,31200.0,19.3822,19.4145,19.3758,19.408,31200.0
2005-11-03 15:00:00,30.09,30.09,30.04,30.08,26200.0,19.408,19.408,19.3758,19.4016,26200.0
2005-11-03 15:10:00,30.08,30.08,30.0,30.0,36600.0,19.4016,19.4016,19.35,19.35,36600.0
2005-11-03 15:20:00,30.0,30.03,29.98,30.03,40400.0,19.35,19.3693,19.3371,19.3693,40400.0
2005-11-03 15:30:00,30.04,30.08,30.0,30.02,27000.0,19.3758,19.4016,19.35,19.3629,27000.0
2005-11-03 15:40:00,30.01,30.04,30.0,30.03,67000.0,19.3564,19.3758,19.35,19.3693,67000.0
2005-11-03 15:50:00,30.03,30.04,29.99,29.99,130600.0,19.3693,19.3758,19.3435,19.3435,130600.0
2005-11-04 09:30:00,30.09,30.16,30.04,30.04,30200.0,19.408,19.4532,19.3758,19.3758,30200.0
2005-11-04 09:40:00,30.04,30.09,29.97,30.06,32400.0,19.3758,19.408,19.3306,19.3887,32400.0
2005-11-04 09:50:00,30.05,30.09,30.03,30.07,44200.0,19.3822,19.408,19.3693,19.3951,44200.0
2005-11-04 10:00:00,30.07,30.07,29.99,29.99,39800.0,19.3951,19.3951,19.3435,19.3435,39800.0
2005-11-04 10:10:00,29.99,29.99,29.93,29.93,31200.0,19.3435,19.3435,19.3048,19.3048,31200.0
2005-11-04 10:20:00,29.93,30.0,29.93,29.99,22200.0,19.3048,19.35,19.3048,19.3435,22200.0
2005-11-04 10:30:00,30.0,30.0,29.93,29.93,23400.0,19.35,19.35,19.3048,19.3048,23400.0
2005-11-04 10:40:00,29.93,29.95,29.86,29.86,24000.0,19.3048,19.3177,19.2597,19.2597,24000.0
2005-11-04 10:50:00,29.86,29.89,29.79,29.82,31000.0,19.2597,19.279,19.2145,19.2339,31000.0
2005-11-04 11:00:00,29.81,29.81,29.77,29.78,39200.0,19.2274,19.2274,19.2016,19.2081,39200.0
2005-11-04 11:10:00,29.78,29.8,29.75,29.77,47600.0,19.2081,19.221,19.1887,19.2016,47600.0
2005-11-04 11:20:00,29.78,29.78,29.75,29.75,37600.0,19.2081,19.2081,19.1887,19.1887,37600.0
2005-11-04 11:30:00,29.77,29.78,29.75,29.77,28400.0,19.2016,19.2081,19.1887,19.2016,28400.0
2005-11-04 11:40:00,29.77,29.77,29.72,29.73,45600.0,19.2016,19.2016,19.1694,19.1758,45600.0
2005-11-04 11:50:00,29.73,29.8,29.72,29.79,19800.0,19.1758,19.221,19.1694,19.2145,19800.0
2005-11-04 12:00:00,29.79,29.8,29.75,29.79,17800.0,19.2145,19.221,19.1887,19.2145,17800.0
2005-11-04 12:10:00,29.79,29.83,29.79,29.83,16800.0,19.2145,19.2403,19.2145,19.2403,16800.0
2005-11-04 12:20:00,29.83,29.88,29.83,29.86,16600.0,19.2403,19.2726,19.2403,19.2597,16600.0
2005-11-04 12:30:00,29.86,29.88,29.85,29.88,13600.0,19.2597,19.2726,19.2532,19.2726,13600.0
2005-11-04 12:40:00,29.88,29.9,29.84,29.86,14000.0,19.2726,19.2855,19.2468,19.2597,14000.0
2005-11-04 12:50:00,29.86,29.9,29.86,29.89,9200.0,19.2597,19.2855,19.2597,19.279,9200.0
2005-11-04 13:00:00,29.88,29.88,29.83,29.84,12600.0,19.2726,19.2726,19.2403,19.2468,12600.0
2005-11-04 13:10:00,29.83,29.84,29.78,29.78,24000.0,19.2403,19.2468,19.2081,19.2081,24000.0
2005-11-04 13:20:00,29.79,29.79,29.75,29.75,34800.0,19.2145,19.2145,19.1887,19.1887,34800.0
2005-11-04 13:30:00,29.75,29.76,29.74,29.75,34200.0,19.1887,19.1952,19.1823,19.1887,34200.0
2005-11-04 13:40:00,29.75,29.75,29.72,29.75,20000.0,19.1887,19.1887,19.1694,19.1887,20000.0
2005-11-04 13:50:00,29.75,29.75,29.74,29.75,12800.0,19.1887,19.1887,19.1823,19.1887,12800.0
2005-11-04 14:00:00,29.75,29.76,29.74,29.76,30800.0,19.1887,19.1952,19.1823,19.1952,30800.0
2005-11-04 14:10:00,29.79,29.8,29.78,29.79,29600.0,19.2145,19.221,19.2081,19.2145,29600.0
2005-11-04 14:20:00,29.79,29.83,29.75,29.75,23800.0,19.2145,19.2403,19.1887,19.1887,23800.0
2005-11-04 14:30:00,29.75,29.75,29.73,29.75,25600.0,19.1887,19.1887,19.1758,19.1887,25600.0
2005-11-04 14:40:00,29.74,29.75,29.69,29.7,17200.0,19.1823,19.1887,19.15,19.1565,17200.0
2005-11-04 14:50:00,29.7,29.77,29.7,29.77,16400.0,19.1565,19.2016,19.1565,19.2016,16400.0
2005-11-04 15:00:00,29.77,29.79,29.73,29.75,26600.0,19.2016,19.2145,19.1758,19.1887,26600.0
2005-11-04 15:10:00,29.75,29.78,29.73,29.75,39600.0,19.1887,19.2081,19.1758,19.1887,39600.0
2005-11-04 15:20:00,29.75,29.78,29.73,29.78,43600.0,19.1887,19.2081,19.1758,19.2081,43600.0
2005-11-04 15:30:00,29.79,29.84,29.79,29.83,33800.0,19.2145,19.2468,19.2145,19.2403,33800.0
2005-11-04 15:40:00,29.84,29.87,29.82,29.86,42800.0,19.2468,19.2661,19.2339,19.2597,42800.0
2005-11-04 15:50:00,29.86,29.89,29.86,29.88,132600.0,19.2597,19.279,19.2597,19.2726,132600.0
2005-11-07 09:30:00,29.85,30.0,29.8,29.88,93600.0,19.2532,19.35,19.221,19.2726,93600.0
2005-11-07 09:40:00,29.88,29.98,29.86,29.95,48200.0,19.2726,19.3371,19.2597,19.3177,48200.0
2005-11-07 09:50:00,29.94,29.97,29.84,29.85,37600.0,19.3113,19.3306,19.2468,19.2532,37600.0
2005-11-07 10:00:00,29.87,29.89,29.86,29.88,29000.0,19.2661,19.279,19.2597,19.2726,29000.0
2005-11-07 10:10:00,29.88,29.89,29.85,29.86,21800.0,19.2726,19.279,19.2532,19.2597,21800.0
2005-11-07 10:20:00,29.87,29.9,29.84,29.9,37200.0,19.2661,19.2855,19.2468,19.2855,37200.0
2005-11-07 10:30:00,29.9,29.92,29.86,29.86,34600.0,19.2855,19.2984,19.2597,19.2597,34600.0
2005-11-07 10:40:00,29.86,29.89,29.84,29.87,23600.0,19.2597,19.279,19.2468,19.2661,23600.0
2005-11-07 10:50:00,29.87,30.0,29.86,29.99,45400.0,19.2661,19.35,19.2597,19.3435,45400.0
2005-11-07 11:00:00,29.99,30.0,29.91,29.93,43000.0,19.3435,19.35,19.2919,19.3048,43000.0
2005-11-07 11:10:00,29.95,30.0,29.88,29.98,106800.0,19.3177,19.35,19.2726,19.3371,106800.0
2005-11-07 11:20:00,29.98,29.98,29.91,29.93,74600.0,19.3371,19.3371,19.2919,19.3048,74600.0
2005-11-07 11:30:00,29.93,30.05,29.93,29.96,99400.0,19.3048,19.3822,19.3048,19.3242,99400.0
2005-11-07 11:40:00,29.96,30.09,29.95,30.04,107200.0,19.3242,19.408,19.3177,19.3758,107200.0
2005-11-07 11:50:00,30.04,30.14,30.04,30.1,89800.0,19.3758,19.4403,19.3758,19.4145,89800.0
2005-11-07 12:00:00,30.1,30.13,30.07,30.1,59800.0,19.4145,19.4338,19.3951,19.4145,59800.0
2005-11-07 12:10:00,30.1,30.12,30.07,30.11,26600.0,19.4145,19.4274,19.3951,19.4209,26600.0
2005-11-07 12:20:00,30.12,30.14,30.11,30.14,29800.0,19.4274,19.4403,19.4209,19.4403,29800.0
2005-11-07 12:30:00,30.14,30.17,30.1,30.1,23200.0,19.4403,19.4596,19.4145,19.4145,23200.0
2005-11-07 12:40:00,30.1,30.1,30.06,30.07,51400.0,19.4145,19.4145,19.3887,19.3951,51400.0
2005-11-07 12:50:00,30.07,30.08,30.06,30.07,16200.0,19.3951,19.4016,19.3887,19.3951,16200.0
2005-11-07 13:00:00,30.07,30.08,30.06,30.07,21800.0,19.3951,19.4016,19.3887,19.3951,21800.0
2005-11-07 13:10:00,30.07,30.07,30.05,30.05,17600.0,19.3951,19.3951,19.3822,19.3822,17600.0
2005-11-07 13:20:00,30.05,30.1,30.04,30.05,53200.0,19.3822,19.4145,19.3758,19.3822,53200.0
2005-11-07 13:30:00,30.05,30.05,30.04,30.04,22400.0,19.3822,19.3822,19.3758,19.3758,22400.0
2005-11-07 13:40:00,30.05,30.05,30.0,30.03,20200.0,19.3822,19.3822,19.35,19.3693,20200.0
2005-11-07 13:50:00,30.02,30.06,30.0,30.04,33000.0,19.3629,19.3887,19.35,19.3758,33000.0
2005-11-07 14:00:00,30.04,30.06,30.02,30.03,42800.0,19.3758,19.3887,19.3629,19.3693,42800.0
2005-11-07 14:10:00,30.03,30.07,30.03,30.05,43600.0,19.3693,19.3951,19.3693,19.3822,43600.0
2005-11-07 14:20:00,30.05,30.07,30.04,30.05,29800.0,19.3822,19.3951,19.3758,19.3822,29800.0
2005-11-07 14:30:00,30.05,30.05,30.04,30.04,32000.0,19.3822,19.3822,19.3758,19.3758,32000.0
2005-11-07 14:40:00,30.05,30.07,30.03,30.04,35600.0,19.3822,19.3951,19.3693,19.3758,35600.0
2005-11-07 14:50:00,30.04,30.05,30.03,30.04,33600.0,19.3758,19.3822,19.3693,19.3758,33600.0
2005-11-07 15:00:00,30.05,30.06,30.0,30.03,50200.0,19.3822,19.3887,19.35,19.3693,50200.0
2005-11-07 15:10:00,30.02,30.04,30.0,30.01,37200.0,19.3629,19.3758,19.35,19.3564,37200.0
2005-11-07 15:20:00,30.01,30.03,30.0,30.02,60000.0,19.3564,19.3693,19.35,19.3629,60000.0
2005-11-07 15:30:00,30.02,30.08,30.02,30.03,52400.0,19.3629,19.4016,19.3629,19.3693,52400.0
2005-11-07 15:40:00,30.04,30.04,30.01,30.03,61400.0,19.3758,19.3758,19.3564,19.3693,61400.0
2005-11-07 15:50:00,30.04,30.06,30.03,30.05,79400.0,19.3758,19.3887,19.3693,19.3822,79400.0
2005-11-08 09:30:00,29.78,29.97,29.77,29.86,79000.0,19.3607,19.4843,19.3542,19.4128,79000.0
2005-11-08 09:40:00,29.86,29.86,29.7,29.7,50600.0,19.4128,19.4128,19.3087,19.3087,50600.0
2005-11-08 09:50:00,29.68,29.7,29.66,29.66,44800.0,19.2957,19.3087,19.2827,19.2827,44800.0
2005-11-08 10:00:00,29.66,29.66,29.57,29.59,97200.0,19.2827,19.2827,19.2242,19.2372,97200.0
2005-11-08 10:10:00,29.59,29.61,29.58,29.58,38800.0,19.2372,19.2502,19.2307,19.2307,38800.0
2005-11-08 10:20:00,29.58,29.58,29.57,29.57,30400.0,19.2307,19.2307,19.2242,19.2242,30400.0
2005-11-08 10:30:00,29.57,29.61,29.57,29.6,75800.0,19.2242,19.2502,19.2242,19.2437,75800.0
2005-11-08 10:40:00,29.6,29.64,29.6,29.64,28400.0,19.2437,19.2697,19.2437,19.2697,28400.0
2005-11-08 10:50:00,29.64,29.65,29.6,29.61,15600.0,19.2697,19.2762,19.2437,19.2502,15600.0
2005-11-08 11:00:00,29.61,29.61,29.57,29.6,26600.0,19.2502,19.2502,19.2242,19.2437,26600.0
2005-11-08 11:10:00,29.6,29.67,29.6,29.65,31800.0,19.2437,19.2892,19.2437,19.2762,31800.0
2005-11-08 11:20:00,29.65,29.67,29.65,29.66,28000.0,19.2762,19.2892,19.2762,19.2827,28000.0
2005-11-08 11:30:00,29.66,29.67,29.59,29.59,26600.0,19.2827,19.2892,19.2372,19.2372,26600.0
2005-11-08 11:40:00,29.59,29.6,29.58,29.6,28200.0,19.2372,19.2437,19.2307,19.2437,28200.0
2005-11-08 11:50:00,29.6,29.62,29.59,29.59,35200.0,19.2437,19.2567,19.2372,19.2372,35200.0
2005-11-08 12:00:00,29.59,29.59,29.57,29.58,24600.0,19.2372,19.2372,19.2242,19.2307,24600.0
2005-11-08 12:10:00,29.58,29.58,29.55,29.57,19400.0,19.2307,19.2307,19.2112,19.2242,19400.0
2005-11-08 12:20:00,29.58,29.6,29.57,29.6,21600.0,19.2307,19.2437,19.2242,19.2437,21600.0
2005-11-08 12:30:00,29.6,29.64,29.59,29.6,29000.0,19.2437,19.2697,19.2372,19.2437,29000.0
2005-11-08 12:40:00,29.61,29.61,29.59,29.59,11200.0,19.2502,19.2502,19.2372,19.2372,11200.0
2005-11-08 12:50:00,29.59,29.6,29.58,29.6,17400.0,19.2372,19.2437,19.2307,19.2437,17400.0
2005-11-08 13:00:00,29.6,29.61,29.55,29.55,14600.0,19.2437,19.2502,19.2112,19.2112,14600.0
2005-11-08 13:10:00,29.55,29.56,29.5,29.51,17600.0,19.2112,19.2177,19.1787,19.1852,17600.0
2005-11-08 13:20:00,29.51,29.52,29.5,29.52,38600.0,19.1852,19.1917,19.1787,19.1917,38600.0
2005-11-08 13:30:00,29.52,29.58,29.52,29.54,35600.0,19.1917,19.2307,19.1917,19.2047,35600.0
2005-11-08 13:40:00,29.54,29.54,29.51,29.51,30400.0,19.2047,19.2047,19.1852,19.1852,30400.0
2005-11-08 13:50:00,29.5,29.51,29.49,29.51,18200.0,19.1787,19.1852,19.1722,19.1852,18200.0
2005-11-08 14:00:00,29.51,29.52,29.5,29.51,23400.0,19.1852,19.1917,19.1787,19.1852,23400.0
2005-11-08 14:10:00,29.52,29.52,29.5,29.5,39400.0,19.1917,19.1917,19.1787,19.1787,39400.0
2005-11-08 14:20:00,29.5,29.52,29.5,29.51,14000.0,19.1787,19.1917,19.1787,19.1852,14000.0
2005-11-08 14:30:00,29.51,29.51,29.49,29.5,16800.0,19.1852,19.1852,19.1722,19.1787,16800.0
2005-11-08 14:40:00,29.5,29.52,29.5,29.5,20800.0,19.1787,19.1917,19.1787,19.1787,20800.0
2005-11-08 14:50:00,29.5,29.51,29.49,29.5,24600.0,19.1787,19.1852,19.1722,19.1787,24600.0
2005-11-08 15:00:00,29.49,29.52,29.48,29.5,19400.0,19.1722,19.1917,19.1657,19.1787,19400.0
2005-11-08 15:10:00,29.5,29.52,29.5,29.51,30800.0,19.1787,19.1917,19.1787,19.1852,30800.0
2005-11-08 15:20:00,29.5,29.52,29.5,29.52,27400.0,19.1787,19.1917,19.1787,19.1917,27400.0
2005-11-08 15:30:00,29.52,29.64,29.5,29.58,153000.0,19.1917,19.2697,19.1787,19.2307,153000.0
2005-11-08 15:40:00,29.58,29.59,29.55,29.56,80200.0,19.2307,19.2372,19.2112,19.2177,80200.0
2005-11-08 15:50:00,29.56,29.56,29.53,29.54,131800.0,19.2177,19.2177,19.1982,19.2047,131800.0
2005-11-09 09:30:00,29.58,29.62,29.45,29.49,52800.0,19.2307,19.2567,19.1462,19.1722,52800.0
2005-11-09 09:40:00,29.5,29.61,29.5,29.53,45600.0,19.1787,19.2502,19.1787,19.1982,45600.0
2005-11-09 09:50:00,29.51,29.55,29.46,29.47,27000.0,19.1852,19.2112,19.1527,19.1592,27000.0
2005-11-09 10:00:00,29.48,29.6,29.47,29.58,38800.0,19.1657,19.2437,19.1592,19.2307,38800.0
2005-11-09 10:10:00,29.58,29.58,29.56,29.57,20400.0,19.2307,19.2307,19.2177,19.2242,20400.0
2005-11-09 10:20:00,29.58,29.68,29.58,29.67,32200.0,19.2307,19.2957,19.2307,19.2892,32200.0
2005-11-09 10:30:00,29.67,29.71,29.66,29.66,41400.0,19.2892,19.3152,19.2827,19.2827,41400.0
2005-11-09 10:40:00,29.66,29.75,29.66,29.75,23400.0,19.2827,19.3412,19.2827,19.3412,23400.0
2005-11-09 10:50:00,29.75,29.79,29.74,29.74,25400.0,19.3412,19.3672,19.3347,19.3347,25400.0
2005-11-09 11:00:00,29.75,29.75,29.69,29.71,20400.0,19.3412,19.3412,19.3022,19.3152,20400.0
2005-11-09 11:10:00,29.71,29.71,29.68,29.69,14200.0,19.3152,19.3152,19.2957,19.3022,14200.0
2005-11-09 11:20:00,29.68,29.7,29.67,29.68,26000.0,19.2957,19.3087,19.2892,19.2957,26000.0
2005-11-09 11:30:00,29.68,29.74,29.67,29.72,61400.0,19.2957,19.3347,19.2892,19.3217,61400.0
2005-11-09 11:40:00,29.72,29.72,29.7,29.7,15600.0,19.3217,19.3217,19.3087,19.3087,15600.0
2005-11-09 11:50:00,29.7,29.7,29.69,29.7,15600.0,19.3087,19.3087,19.3022,19.3087,15600.0
2005-11-09 12:00:00,29.7,29.7,29.66,29.67,20600.0,19.3087,19.3087,19.2827,19.2892,20600.0
2005-11-09 12:10:00,29.68,29.72,29.67,29.72,19600.0,19.2957,19.3217,19.2892,19.3217,19600.0
2005-11-09 12:20:00,29.69,29.85,29.69,29.83,58600.0,19.3022,19.4063,19.3022,19.3932,58600.0
2005-11-09 12:30:00,29.84,29.88,29.82,29.87,14600.0,19.3997,19.4258,19.3867,19.4193,14600.0
2005-11-09 12:40:00,29.87,29.89,29.85,29.86,13000.0,19.4193,19.4323,19.4063,19.4128,13000.0
2005-11-09 12:50:00,29.86,29.89,29.84,29.84,11000.0,19.4128,19.4323,19.3997,19.3997,11000.0
2005-11-09 13:00:00,29.83,29.85,29.78,29.78,10800.0,19.3932,19.4063,19.3607,19.3607,10800.0
2005-11-09 13:10:00,29.79,29.82,29.76,29.76,42800.0,19.3672,19.3867,19.3477,19.3477,42800.0
2005-11-09 13:20:00,29.77,29.77,29.72,29.74,35800.0,19.3542,19.3542,19.3217,19.3347,35800.0
2005-11-09 13:30:00,29.74,29.8,29.74,29.8,9800.0,19.3347,19.3737,19.3347,19.3737,9800.0
2005-11-09 13:40:00,29.78,29.81,29.77,29.8,8200.0,19.3607,19.3802,19.3542,19.3737,8200.0
2005-11-09 13:50:00,29.79,29.82,29.69,29.69,15400.0,19.3672,19.3867,19.3022,19.3022,15400.0
2005-11-09 14:00:00,29.72,29.72,29.62,29.62,12200.0,19.3217,19.3217,19.2567,19.2567,12200.0
2005-11-09 14:10:00,29.63,29.67,29.63,29.67,16000.0,19.2632,19.2892,19.2632,19.2892,16000.0
2005-11-09 14:20:00,29.66,29.67,29.61,29.64,11600.0,19.2827,19.2892,19.2502,19.2697,11600.0
2005-11-09 14:30:00,29.64,29.74,29.63,29.74,30000.0,19.2697,19.3347,19.2632,19.3347,30000.0
2005-11-09 14:40:00,29.74,29.74,29.68,29.68,15800.0,19.3347,19.3347,19.2957,19.2957,15800.0
2005-11-09 14:50:00,29.68,29.68,29.62,29.63,19800.0,19.2957,19.2957,19.2567,19.2632,19800.0
2005-11-09 15:00:00,29.65,29.65,29.61,29.61,24600.0,19.2762,19.2762,19.2502,19.2502,24600.0
2005-11-09 15:10:00,29.61,29.61,29.6,29.61,27800.0,19.2502,19.2502,19.2437,19.2502,27800.0
2005-11-09 15:20:00,29.61,29.61,29.61,29.61,25400.0,19.2502,19.2502,19.2502,19.2502,25400.0
2005-11-09 15:30:00,29.61,29.61,29.58,29.6,44600.0,19.2502,19.2502,19.2307,19.2437,44600.0
2005-11-09 15:40:00,29.6,29.61,29.55,29.55,34600.0,19.2437,19.2502,19.2112,19.2112,34600.0
2005-11-09 15:50:00,29.55,29.55,29.5,29.54,68600.0,19.2112,19.2112,19.1787,19.2047,68600.0
2005-11-10 09:30:00,29.58,29.75,29.58,29.67,41800.0,19.2307,19.3412,19.2307,19.2892,41800.0
2005-11-10 09:40:00,29.67,29.7,29.61,29.63,51600.0,19.2892,19.3087,19.2502,19.2632,51600.0
2005-11-10 09:50:00,29.63,29.63,29.51,29.58,36400.0,19.2632,19.2632,19.1852,19.2307,36400.0
2005-11-10 10:00:00,29.58,29.63,29.53,29.53,51600.0,19.2307,19.2632,19.1982,19.1982,51600.0
2005-11-10 10:10:00,29.52,29.53,29.36,29.36,61600.0,19.1917,19.1982,19.0877,19.0877,61600.0
2005-11-10 10:20:00,29.36,29.47,29.35,29.47,41600.0,19.0877,19.1592,19.0812,19.1592,41600.0
2005-11-10 10:30:00,29.47,29.54,29.43,29.54,20400.0,19.1592,19.2047,19.1332,19.2047,20400.0
2005-11-10 10:40:00,29.54,29.56,29.47,29.49,40000.0,19.2047,19.2177,19.1592,19.1722,40000.0
2005-11-10 10:50:00,29.49,29.55,29.49,29.52,11400.0,19.1722,19.2112,19.1722,19.1917,11400.0
2005-11-10 11:00:00,29.55,29.56,29.48,29.56,12600.0,19.2112,19.2177,19.1657,19.2177,12600.0
2005-11-10 11:10:00,29.53,29.57,29.5,29.56,26400.0,19.1982,19.2242,19.1787,19.2177,26400.0
2005-11-10 11:20:00,29.56,29.57,29.52,29.55,23000.0,19.2177,19.2242,19.1917,19.2112,23000.0
2005-11-10 11:30:00,29.56,29.58,29.55,29.57,21600.0,19.2177,19.2307,19.2112,19.2242,21600.0
2005-11-10 11:40:00,29.56,29.61,29.56,29.57,20600.0,19.2177,19.2502,19.2177,19.2242,20600.0
2005-11-10 11:50:00,29.56,29.61,29.55,29.6,16000.0,19.2177,19.2502,19.2112,19.2437,16000.0
2005-11-10 12:00:00,29.6,29.61,29.58,29.61,14200.0,19.2437,19.2502,19.2307,19.2502,14200.0
2005-11-10 12:10:00,29.6,29.6,29.56,29.57,15800.0,19.2437,19.2437,19.2177,19.2242,15800.0
2005-11-10 12:20:00,29.56,29.64,29.56,29.62,21000.0,19.2177,19.2697,19.2177,19.2567,21000.0
2005-11-10 12:30:00,29.64,29.64,29.62,29.64,7400.0,19.2697,19.2697,19.2567,19.2697,7400.0
2005-11-10 12:40:00,29.64,29.66,29.64,29.66,11600.0,19.2697,19.2827,19.2697,19.2827,11600.0
2005-11-10 12:50:00,29.65,29.66,29.6,29.63,15400.0,19.2762,19.2827,19.2437,19.2632,15400.0
2005-11-10 13:00:00,29.61,29.7,29.61,29.68,18200.0,19.2502,19.3087,19.2502,19.2957,18200.0
2005-11-10 13:10:00,29.7,29.75,29.69,29.75,26400.0,19.3087,19.3412,19.3022,19.3412,26400.0
2005-11-10 13:20:00,29.75,29.75,29.72,29.73,34000.0,19.3412,19.3412,19.3217,19.3282,34000.0
2005-11-10 13:30:00,29.73,29.8,29.73,29.8,23600.0,19.3282,19.3737,19.3282,19.3737,23600.0
2005-11-10 13:40:00,29.82,29.89,29.82,29.84,36400.0,19.3867,19.4323,19.3867,19.3997,36400.0
2005-11-10 13:50:00,29.87,30.05,29.87,30.04,60000.0,19.4193,19.5363,19.4193,19.5298,60000.0
2005-11-10 14:00:00,30.04,30.08,30.04,30.07,32600.0,19.5298,19.5558,19.5298,19.5493,32600.0
2005-11-10 14:10:00,30.08,30.15,30.07,30.11,78800.0,19.5558,19.6013,19.5493,19.5753,78800.0
2005-11-10 14:20:00,30.11,30.21,30.1,30.18,56600.0,19.5753,19.6403,19.5688,19.6208,56600.0
2005-11-10 14:30:00,30.19,30.2,30.12,30.12,44200.0,19.6273,19.6338,19.5818,19.5818,44200.0
2005-11-10 14:40:00,30.13,30.17,30.11,30.17,47000.0,19.5883,19.6143,19.5753,19.6143,47000.0
2005-11-10 14:50:00,30.17,30.35,30.17,30.33,59400.0,19.6143,19.7313,19.6143,19.7183,59400.0
2005-11-10 15:00:00,30.33,30.33,30.23,30.24,59600.0,19.7183,19.7183,19.6533,19.6598,59600.0
2005-11-10 15:10:00,30.25,30.25,30.19,30.23,44200.0,19.6663,19.6663,19.6273,19.6533,44200.0
2005-11-10 15:20:00,30.22,30.22,30.16,30.17,43800.0,19.6468,19.6468,19.6078,19.6143,43800.0
2005-11-10 15:30:00,30.18,30.2,30.16,30.18,53000.0,19.6208,19.6338,19.6078,19.6208,53000.0
2005-11-10 15:40:00,30.17,30.18,30.1,30.1,46800.0,19.6143,19.6208,19.5688,19.5688,46800.0
2005-11-10 15:50:00,30.1,30.11,30.09,30.11,77000.0,19.5688,19.5753,19.5623,19.5753,77000.0
2005-11-11 09:30:00,30.12,30.31,30.12,30.24,30600.0,19.5818,19.7053,19.5818,19.6598,30600.0
2005-11-11 09:40:00,30.24,30.24,30.15,30.15,27200.0,19.6598,19.6598,19.6013,19.6013,27200.0
2005-11-11 09:50:00,30.15,30.17,30.11,30.11,17400.0,19.6013,19.6143,19.5753,19.5753,17400.0
2005-11-11 10:00:00,30.1,30.12,30.03,30.03,29200.0,19.5688,19.5818,19.5233,19.5233,29200.0
2005-11-11 10:10:00,30.03,30.38,30.0,30.05,20200.0,19.5233,19.7508,19.5038,19.5363,20200.0
2005-11-11 10:20:00,30.05,30.09,30.04,30.07,15000.0,19.5363,19.5623,19.5298,19.5493,15000.0
2005-11-11 10:30:00,30.07,30.15,30.07,30.1,13000.0,19.5493,19.6013,19.5493,19.5688,13000.0
2005-11-11 10:40:00,30.1,30.11,30.09,30.09,10600.0,19.5688,19.5753,19.5623,19.5623,10600.0
2005-11-11 10:50:00,30.1,30.13,30.09,30.13,13000.0,19.5688,19.5883,19.5623,19.5883,13000.0
2005-11-11 11:00:00,30.13,30.14,30.09,30.09,9600.0,19.5883,19.5948,19.5623,19.5623,9600.0
2005-11-11 11:10:00,30.09,30.11,30.07,30.07,39800.0,19.5623,19.5753,19.5493,19.5493,39800.0
2005-11-11 11:20:00,30.07,30.1,30.07,30.09,19600.0,19.5493,19.5688,19.5493,19.5623,19600.0
2005-11-11 11:30:00,30.09,30.1,30.08,30.09,16800.0,19.5623,19.5688,19.5558,19.5623,16800.0
2005-11-11 11:40:00,30.09,30.1,30.09,30.09,15200.0,19.5623,19.5688,19.5623,19.5623,15200.0
2005-11-11 11:50:00,30.09,30.1,30.09,30.1,17200.0,19.5623,19.5688,19.5623,19.5688,17200.0
2005-11-11 12:00:00,30.1,30.1,30.08,30.08,23400.0,19.5688,19.5688,19.5558,19.5558,23400.0
2005-11-11 12:10:00,30.08,30.12,30.08,30.1,17400.0,19.5558,19.5818,19.5558,19.5688,17400.0
2005-11-11 12:20:00,30.11,30.11,30.09,30.09,8400.0,19.5753,19.5753,19.5623,19.5623,8400.0
2005-11-11 12:30:00,30.09,30.1,30.03,30.07,85200.0,19.5623,19.5688,19.5233,19.5493,85200.0
2005-11-11 12:40:00,30.07,30.09,30.04,30.08,18200.0,19.5493,19.5623,19.5298,19.5558,18200.0
2005-11-11 12:50:00,30.08,30.1,30.07,30.07,12200.0,19.5558,19.5688,19.5493,19.5493,12200.0
2005-11-11 13:00:00,30.07,30.08,30.06,30.06,14800.0,19.5493,19.5558,19.5428,19.5428,14800.0
2005-11-11 13:10:00,30.06,30.07,30.06,30.07,6200.0,19.5428,19.5493,19.5428,19.5493,6200.0
2005-11-11 13:20:00,30.08,30.09,30.07,30.09,19600.0,19.5558,19.5623,19.5493,19.5623,19600.0
2005-11-11 13:30:00,30.09,30.1,30.09,30.09,14000.0,19.5623,19.5688,19.5623,19.5623,14000.0
2005-11-11 13:40:00,30.09,30.1,30.09,30.09,6400.0,19.5623,19.5688,19.5623,19.5623,6400.0
2005-11-11 13:50:00,30.1,30.1,30.09,30.09,13800.0,19.5688,19.5688,19.5623,19.5623,13800.0
2005-11-11 14:00:00,30.09,30.1,30.09,30.1,25600.0,19.5623,19.5688,19.5623,19.5688,25600.0
2005-11-11 14:10:00,30.1,30.11,30.08,30.08,15000.0,19.5688,19.5753,19.5558,19.5558,15000.0
2005-11-11 14:20:00,30.08,30.09,30.07,30.08,12200.0,19.5558,19.5623,19.5493,19.5558,12200.0
2005-11-11 14:30:00,30.08,30.16,30.08,30.15,39000.0,19.5558,19.6078,19.5558,19.6013,39000.0
2005-11-11 14:40:00,30.16,30.16,30.08,30.08,33800.0,19.6078,19.6078,19.5558,19.5558,33800.0
2005-11-11 14:50:00,30.09,30.1,30.08,30.08,21000.0,19.5623,19.5688,19.5558,19.5558,21000.0
2005-11-11 15:00:00,30.08,30.15,30.08,30.1,37200.0,19.5558,19.6013,19.5558,19.5688,37200.0
2005-11-11 15:10:00,30.11,30.11,30.09,30.1,20600.0,19.5753,19.5753,19.5623,19.5688,20600.0
2005-11-11 15:20:00,30.11,30.13,30.1,30.11,35400.0,19.5753,19.5883,19.5688,19.5753,35400.0
2005-11-11 15:30:00,30.11,30.11,30.09,30.1,42800.0,19.5753,19.5753,19.5623,19.5688,42800.0
2005-11-11 15:40:00,30.11,30.14,30.1,30.11,44200.0,19.5753,19.5948,19.5688,19.5753,44200.0
2005-11-11 15:50:00,30.11,30.12,30.05,30.1,41200.0,19.5753,19.5818,19.5363,19.5688,41200.0
2005-11-14 09:30:00,29.95,30.11,29.91,29.95,97400.0,19.4713,19.5753,19.4453,19.4713,97400.0
2005-11-14 09:40:00,29.95,30.07,29.95,30.05,49600.0,19.4713,19.5493,19.4713,19.5363,49600.0
2005-11-14 09:50:00,30.05,30.18,30.04,30.17,47800.0,19.5363,19.6208,19.5298,19.6143,47800.0
2005-11-14 10:00:00,30.16,30.25,30.15,30.2,54000.0,19.6078,19.6663,19.6013,19.6338,54000.0
2005-11-14 10:10:00,30.21,30.33,30.18,30.3,49200.0,19.6403,19.7183,19.6208,19.6988,49200.0
2005-11-14 10:20:00,30.31,30.33,30.25,30.28,80000.0,19.7053,19.7183,19.6663,19.6858,80000.0
2005-11-14 10:30:00,30.27,30.32,30.17,30.17,56400.0,19.6793,19.7118,19.6143,19.6143,56400.0
2005-11-14 10:40:00,30.18,30.2,30.15,30.15,48200.0,19.6208,19.6338,19.6013,19.6013,48200.0
2005-11-14 10:50:00,30.15,30.16,30.11,30.11,14200.0,19.6013,19.6078,19.5753,19.5753,14200.0
2005-11-14 11:00:00,30.11,30.11,30.1,30.1,43800.0,19.5753,19.5753,19.5688,19.5688,43800.0
2005-11-14 11:10:00,30.1,30.12,30.08,30.12,33800.0,19.5688,19.5818,19.5558,19.5818,33800.0
2005-11-14 11:20:00,30.12,30.13,30.11,30.11,12800.0,19.5818,19.5883,19.5753,19.5753,12800.0
2005-11-14 11:30:00,30.11,30.13,30.1,30.13,13000.0,19.5753,19.5883,19.5688,19.5883,13000.0
2005-11-14 11:40:00,30.12,30.15,30.11,30.11,19800.0,19.5818,19.6013,19.5753,19.5753,19800.0
2005-11-14 11:50:00,30.11,30.15,30.11,30.14,26800.0,19.5753,19.6013,19.5753,19.5948,26800.0
2005-11-14 12:00:00,30.14,30.15,30.11,30.13,19800.0,19.5948,19.6013,19.5753,19.5883,19800.0
2005-11-14 12:10:00,30.12,30.16,30.11,30.13,33000.0,19.5818,19.6078,19.5753,19.5883,33000.0
2005-11-14 12:20:00,30.13,30.14,30.12,30.13,26600.0,19.5883,19.5948,19.5818,19.5883,26600.0
2005-11-14 12:30:00,30.12,30.12,30.1,30.11,37600.0,19.5818,19.5818,19.5688,19.5753,37600.0
2005-11-14 12:40:00,30.1,30.11,30.1,30.11,17800.0,19.5688,19.5753,19.5688,19.5753,17800.0
2005-11-14 12:50:00,30.11,30.14,30.11,30.13,14600.0,19.5753,19.5948,19.5753,19.5883,14600.0
2005-11-14 13:00:00,30.12,30.12,30.11,30.11,21600.0,19.5818,19.5818,19.5753,19.5753,21600.0
2005-11-14 13:10:00,30.11,30.14,30.11,30.14,17200.0,19.5753,19.5948,19.5753,19.5948,17200.0
2005-11-14 13:20:00,30.13,30.14,30.12,30.14,16400.0,19.5883,19.5948,19.5818,19.5948,16400.0
2005-11-14 13:30:00,30.13,30.14,30.12,30.13,20400.0,19.5883,19.5948,19.5818,19.5883,20400.0
2005-11-14 13:40:00,30.14,30.18,30.13,30.17,38800.0,19.5948,19.6208,19.5883,19.6143,38800.0
2005-11-14 13:50:00,30.18,30.23,30.17,30.22,28600.0,19.6208,19.6533,19.6143,19.6468,28600.0
2005-11-14 14:00:00,30.23,30.24,30.21,30.21,40000.0,19.6533,19.6598,19.6403,19.6403,40000.0
2005-11-14 14:10:00,30.21,30.21,30.17,30.17,13000.0,19.6403,19.6403,19.6143,19.6143,13000.0
2005-11-14 14:20:00,30.17,30.17,30.16,30.16,11600.0,19.6143,19.6143,19.6078,19.6078,11600.0
2005-11-14 14:30:00,30.17,30.21,30.16,30.16,46000.0,19.6143,19.6403,19.6078,19.6078,46000.0
2005-11-14 14:40:00,30.16,30.17,30.16,30.17,11200.0,19.6078,19.6143,19.6078,19.6143,11200.0
2005-11-14 14:50:00,30.17,30.18,30.16,30.17,18400.0,19.6143,19.6208,19.6078,19.6143,18400.0
2005-11-14 15:00:00,30.17,30.17,30.14,30.14,33800.0,19.6143,19.6143,19.5948,19.5948,33800.0
2005-11-14 15:10:00,30.14,30.15,30.13,30.15,39000.0,19.5948,19.6013,19.5883,19.6013,39000.0
2005-11-14 15:20:00,30.15,30.18,30.14,30.14,71200.0,19.6013,19.6208,19.5948,19.5948,71200.0
2005-11-14 15:30:00,30.14,30.17,30.14,30.15,52600.0,19.5948,19.6143,19.5948,19.6013,52600.0
2005-11-14 15:40:00,30.16,30.18,30.14,30.17,69000.0,19.6078,19.6208,19.5948,19.6143,69000.0
2005-11-14 15:50:00,30.18,30.23,30.18,30.23,113200.0,19.6208,19.6533,19.6208,19.6533,113200.0
2005-11-15 09:30:00,30.27,30.37,30.27,30.37,33200.0,19.6793,19.7443,19.6793,19.7443,33200.0
2005-11-15 09:40:00,30.38,30.38,30.25,30.29,35200.0,19.7508,19.7508,19.6663,19.6923,35200.0
2005-11-15 09:50:00,30.3,30.31,30.23,30.27,49000.0,19.6988,19.7053,19.6533,19.6793,49000.0
2005-11-15 10:00:00,30.28,30.35,30.24,30.34,23400.0,19.6858,19.7313,19.6598,19.7248,23400.0
2005-11-15 10:10:00,30.33,30.34,30.3,30.3,19400.0,19.7183,19.7248,19.6988,19.6988,19400.0
2005-11-15 10:20:00,30.32,30.45,30.31,30.43,43400.0,19.7118,19.7963,19.7053,19.7833,43400.0
2005-11-15 10:30:00,30.42,30.46,30.36,30.39,51800.0,19.7768,19.8028,19.7378,19.7573,51800.0
2005-11-15 10:40:00,30.39,30.43,30.38,30.41,16400.0,19.7573,19.7833,19.7508,19.7703,16400.0
2005-11-15 10:50:00,30.41,30.43,30.36,30.36,20600.0,19.7703,19.7833,19.7378,19.7378,20600.0
2005-11-15 11:00:00,30.36,30.37,30.34,30.36,25600.0,19.7378,19.7443,19.7248,19.7378,25600.0
2005-11-15 11:10:00,30.35,30.36,30.34,30.35,15800.0,19.7313,19.7378,19.7248,19.7313,15800.0
2005-11-15 11:20:00,30.35,30.36,30.34,30.36,38200.0,19.7313,19.7378,19.7248,19.7378,38200.0
2005-11-15 11:30:00,30.36,30.38,30.35,30.35,23800.0,19.7378,19.7508,19.7313,19.7313,23800.0
2005-11-15 11:40:00,30.35,30.39,30.32,30.32,30400.0,19.7313,19.7573,19.7118,19.7118,30400.0
2005-11-15 11:50:00,30.32,30.39,30.32,30.39,14600.0,19.7118,19.7573,19.7118,19.7573,14600.0
2005-11-15 12:00:00,30.39,30.39,30.32,30.34,11400.0,19.7573,19.7573,19.7118,19.7248,11400.0
2005-11-15 12:10:00,30.36,30.44,30.32,30.42,31400.0,19.7378,19.7898,19.7118,19.7768,31400.0
2005-11-15 12:20:00,30.43,30.46,30.41,30.44,27000.0,19.7833,19.8028,19.7703,19.7898,27000.0
2005-11-15 12:30:00,30.45,30.47,30.42,30.46,16400.0,19.7963,19.8093,19.7768,19.8028,16400.0
2005-11-15 12:40:00,30.42,30.45,30.42,30.45,7800.0,19.7768,19.7963,19.7768,19.7963,7800.0
2005-11-15 12:50:00,30.44,30.45,30.41,30.41,7400.0,19.7898,19.7963,19.7703,19.7703,7400.0
2005-11-15 13:00:00,30.43,30.46,30.41,30.42,19200.0,19.7833,19.8028,19.7703,19.7768,19200.0
2005-11-15 13:10:00,30.41,30.42,30.39,30.4,10800.0,19.7703,19.7768,19.7573,19.7638,10800.0
2005-11-15 13:20:00,30.41,30.41,30.38,30.38,13200.0,19.7703,19.7703,19.7508,19.7508,13200.0
2005-11-15 13:30:00,30.39,30.39,30.35,30.36,12400.0,19.7573,19.7573,19.7313,19.7378,12400.0
2005-11-15 13:40:00,30.36,30.37,30.3,30.31,29800.0,19.7378,19.7443,19.6988,19.7053,29800.0
2005-11-15 13:50:00,30.31,30.35,30.3,30.34,51600.0,19.7053,19.7313,19.6988,19.7248,51600.0
2005-11-15 14:00:00,30.33,30.36,30.31,30.33,31800.0,19.7183,19.7378,19.7053,19.7183,31800.0
2005-11-15 14:10:00,30.33,30.36,30.31,30.34,60600.0,19.7183,19.7378,19.7053,19.7248,60600.0
2005-11-15 14:20:00,30.35,30.35,30.31,30.31,52000.0,19.7313,19.7313,19.7053,19.7053,52000.0
2005-11-15 14:30:00,30.31,30.33,30.3,30.31,19000.0,19.7053,19.7183,19.6988,19.7053,19000.0
2005-11-15 14:40:00,30.3,30.32,30.25,30.27,21800.0,19.6988,19.7118,19.6663,19.6793,21800.0
2005-11-15 14:50:00,30.27,30.3,30.25,30.28,28000.0,19.6793,19.6988,19.6663,19.6858,28000.0
2005-11-15 15:00:00,30.28,30.3,30.28,30.28,32200.0,19.6858,19.6988,19.6858,19.6858,32200.0
2005-11-15 15:10:00,30.28,30.31,30.28,30.29,29000.0,19.6858,19.7053,19.6858,19.6923,29000.0
2005-11-15 15:20:00,30.29,30.33,30.28,30.33,40000.0,19.6923,19.7183,19.6858,19.7183,40000.0
2005-11-15 15:30:00,30.33,30.33,30.32,30.33,56200.0,19.7183,19.7183,19.7118,19.7183,56200.0
2005-11-15 15:40:00,30.33,30.33,30.32,30.33,79600.0,19.7183,19.7183,19.7118,19.7183,79600.0
2005-11-15 15:50:00,30.32,30.32,30.29,30.31,57200.0,19.7118,19.7118,19.6923,19.7053,57200.0
2005-11-16 09:30:00,30.36,30.42,30.29,30.36,25400.0,19.7378,19.7768,19.6923,19.7378,25400.0
2005-11-16 09:40:00,30.38,30.38,30.3,30.35,37800.0,19.7508,19.7508,19.6988,19.7313,37800.0
2005-11-16 09:50:00,30.35,30.47,30.34,30.39,47800.0,19.7313,19.8093,19.7248,19.7573,47800.0
2005-11-16 10:00:00,30.39,30.42,30.36,30.39,13600.0,19.7573,19.7768,19.7378,19.7573,13600.0
2005-11-16 10:10:00,30.38,30.38,30.25,30.25,26400.0,19.7508,19.7508,19.6663,19.6663,26400.0
2005-11-16 10:20:00,30.25,30.27,30.23,30.25,23000.0,19.6663,19.6793,19.6533,19.6663,23000.0
2005-11-16 10:30:00,30.25,30.27,30.23,30.25,18400.0,19.6663,19.6793,19.6533,19.6663,18400.0
2005-11-16 10:40:00,30.24,30.3,30.23,30.27,19800.0,19.6598,19.6988,19.6533,19.6793,19800.0
2005-11-16 10:50:00,30.27,30.27,30.21,30.23,95600.0,19.6793,19.6793,19.6403,19.6533,95600.0
2005-11-16 11:00:00,30.21,30.22,30.15,30.16,18200.0,19.6403,19.6468,19.6013,19.6078,18200.0
2005-11-16 11:10:00,30.16,30.18,30.15,30.18,10400.0,19.6078,19.6208,19.6013,19.6208,10400.0
2005-11-16 11:20:00,30.18,30.18,30.15,30.18,12800.0,19.6208,19.6208,19.6013,19.6208,12800.0
2005-11-16 11:30:00,30.17,30.2,30.16,30.2,9400.0,19.6143,19.6338,19.6078,19.6338,9400.0
2005-11-16 11:40:00,30.19,30.21,30.18,30.18,24600.0,19.6273,19.6403,19.6208,19.6208,24600.0
2005-11-16 11:50:00,30.19,30.21,30.17,30.18,6200.0,19.6273,19.6403,19.6143,19.6208,6200.0
2005-11-16 12:00:00,30.16,30.18,30.13,30.14,11800.0,19.6078,19.6208,19.5883,19.5948,11800.0
2005-11-16 12:10:00,30.14,30.18,30.14,30.18,12600.0,19.5948,19.6208,19.5948,19.6208,12600.0
2005-11-16 12:20:00,30.18,30.2,30.18,30.18,20400.0,19.6208,19.6338,19.6208,19.6208,20400.0
2005-11-16 12:30:00,30.18,30.18,30.14,30.15,5800.0,19.6208,19.6208,19.5948,19.6013,5800.0
2005-11-16 12:40:00,30.14,30.15,30.13,30.13,5000.0,19.5948,19.6013,19.5883,19.5883,5000.0
2005-11-16 12:50:00,30.13,30.13,30.07,30.08,28000.0,19.5883,19.5883,19.5493,19.5558,28000.0
2005-11-16 13:00:00,30.08,30.08,30.0,30.02,21200.0,19.5558,19.5558,19.5038,19.5168,21200.0
2005-11-16 13:10:00,30.02,30.07,30.02,30.06,20000.0,19.5168,19.5493,19.5168,19.5428,20000.0
2005-11-16 13:20:00,30.05,30.1,30.05,30.1,17200.0,19.5363,19.5688,19.5363,19.5688,17200.0
2005-11-16 13:30:00,30.09,30.09,30.02,30.03,21800.0,19.5623,19.5623,19.5168,19.5233,21800.0
2005-11-16 13:40:00,30.03,30.03,30.0,30.02,48200.0,19.5233,19.5233,19.5038,19.5168,48200.0
2005-11-16 13:50:00,30.02,30.05,30.0,30.01,17200.0,19.5168,19.5363,19.5038,19.5103,17200.0
2005-11-16 14:00:00,30.01,30.03,29.98,29.99,29400.0,19.5103,19.5233,19.4908,19.4973,29400.0
2005-11-16 14:10:00,29.99,30.07,29.99,30.04,18400.0,19.4973,19.5493,19.4973,19.5298,18400.0
2005-11-16 14:20:00,30.04,30.17,30.04,30.16,49800.0,19.5298,19.6143,19.5298,19.6078,49800.0
2005-11-16 14:30:00,30.16,30.16,30.04,30.04,11800.0,19.6078,19.6078,19.5298,19.5298,11800.0
2005-11-16 14:40:00,30.04,30.06,29.96,29.98,51000.0,19.5298,19.5428,19.4778,19.4908,51000.0
2005-11-16 14:50:00,29.99,30.0,29.95,29.99,26600.0,19.4973,19.5038,19.4713,19.4973,26600.0
2005-11-16 15:00:00,29.98,30.01,29.96,29.97,27800.0,19.4908,19.5103,19.4778,19.4843,27800.0
2005-11-16 15:10:00,29.96,30.0,29.93,29.98,30400.0,19.4778,19.5038,19.4583,19.4908,30400.0
2005-11-16 15:20:00,29.99,29.99,29.93,29.93,28400.0,19.4973,19.4973,19.4583,19.4583,28400.0
2005-11-16 15:30:00,29.93,29.94,29.91,29.93,36200.0,19.4583,19.4648,19.4453,19.4583,36200.0
2005-11-16 15:40:00,29.93,29.96,29.93,29.93,30400.0,19.4583,19.4778,19.4583,19.4583,30400.0
2005-11-16 15:50:00,29.93,30.0,29.93,30.0,51000.0,19.4583,19.5038,19.4583,19.5038,51000.0
2005-11-17 09:30:00,29.95,30.2,29.95,30.07,50600.0,19.4713,19.6338,19.4713,19.5493,50600.0
2005-11-17 09:40:00,30.09,30.13,30.02,30.05,36400.0,19.5623,19.5883,19.5168,19.5363,36400.0
2005-11-17 09:50:00,30.02,30.04,30.0,30.0,20000.0,19.5168,19.5298,19.5038,19.5038,20000.0
2005-11-17 10:00:00,30.0,30.02,29.93,29.97,32400.0,19.5038,19.5168,19.4583,19.4843,32400.0
2005-11-17 10:10:00,29.97,30.02,29.93,30.02,14800.0,19.4843,19.5168,19.4583,19.5168,14800.0
2005-11-17 10:20:00,30.0,30.05,30.0,30.04,23000.0,19.5038,19.5363,19.5038,19.5298,23000.0
2005-11-17 10:30:00,30.03,30.03,29.98,30.0,25200.0,19.5233,19.5233,19.4908,19.5038,25200.0
2005-11-17 10:40:00,29.99,30.0,29.98,29.99,17000.0,19.4973,19.5038,19.4908,19.4973,17000.0
2005-11-17 10:50:00,30.0,30.0,29.93,29.94,104000.0,19.5038,19.5038,19.4583,19.4648,104000.0
2005-11-17 11:00:00,29.93,29.99,29.88,29.96,36800.0,19.4583,19.4973,19.4258,19.4778,36800.0
2005-11-17 11:10:00,29.95,29.99,29.95,29.98,13400.0,19.4713,19.4973,19.4713,19.4908,13400.0
2005-11-17 11:20:00,29.98,30.0,29.97,29.97,23400.0,19.4908,19.5038,19.4843,19.4843,23400.0
2005-11-17 11:30:00,29.97,29.99,29.93,29.96,31200.0,19.4843,19.4973,19.4583,19.4778,31200.0
2005-11-17 11:40:00,29.96,30.0,29.95,29.95,38600.0,19.4778,19.5038,19.4713,19.4713,38600.0
2005-11-17 11:50:00,29.95,29.95,29.93,29.94,8600.0,19.4713,19.4713,19.4583,19.4648,8600.0
2005-11-17 12:00:00,29.93,29.95,29.91,29.95,15000.0,19.4583,19.4713,19.4453,19.4713,15000.0
2005-11-17 12:10:00,29.95,29.97,29.93,29.97,13600.0,19.4713,19.4843,19.4583,19.4843,13600.0
2005-11-17 12:20:00,29.96,30.02,29.94,30.02,14200.0,19.4778,19.5168,19.4648,19.5168,14200.0
2005-11-17 12:30:00,30.0,30.0,29.96,29.96,31400.0,19.5038,19.5038,19.4778,19.4778,31400.0
2005-11-17 12:40:00,29.96,29.96,29.92,29.93,11200.0,19.4778,19.4778,19.4518,19.4583,11200.0
2005-11-17 12:50:00,29.93,29.96,29.93,29.93,8200.0,19.4583,19.4778,19.4583,19.4583,8200.0
2005-11-17 13:00:00,29.93,29.95,29.93,29.95,6600.0,19.4583,19.4713,19.4583,19.4713,6600.0
2005-11-17 13:10:00,29.96,29.96,29.92,29.93,11800.0,19.4778,19.4778,19.4518,19.4583,11800.0
2005-11-17 13:20:00,29.93,30.0,29.93,30.0,26400.0,19.4583,19.5038,19.4583,19.5038,26400.0
2005-11-17 13:30:00,29.99,30.0,29.96,30.0,37200.0,19.4973,19.5038,19.4778,19.5038,37200.0
2005-11-17 13:40:00,30.0,30.0,29.95,29.97,48000.0,19.5038,19.5038,19.4713,19.4843,48000.0
2005-11-17 13:50:00,29.98,30.0,29.96,29.98,16800.0,19.4908,19.5038,19.4778,19.4908,16800.0
2005-11-17 14:00:00,29.98,29.99,29.96,29.99,8600.0,19.4908,19.4973,19.4778,19.4973,8600.0
2005-11-17 14:10:00,29.98,30.0,29.97,30.0,25000.0,19.4908,19.5038,19.4843,19.5038,25000.0
2005-11-17 14:20:00,30.0,30.07,29.99,30.06,34800.0,19.5038,19.5493,19.4973,19.5428,34800.0
2005-11-17 14:30:00,30.06,30.1,30.06,30.1,20800.0,19.5428,19.5688,19.5428,19.5688,20800.0
2005-11-17 14:40:00,30.1,30.11,30.02,30.08,34400.0,19.5688,19.5753,19.5168,19.5558,34400.0
2005-11-17 14:50:00,30.08,30.09,30.06,30.08,16200.0,19.5558,19.5623,19.5428,19.5558,16200.0
2005-11-17 15:00:00,30.07,30.08,30.0,30.0,43600.0,19.5493,19.5558,19.5038,19.5038,43600.0
2005-11-17 15:10:00,30.01,30.11,30.01,30.09,27800.0,19.5103,19.5753,19.5103,19.5623,27800.0
2005-11-17 15:20:00,30.11,30.13,30.07,30.1,23000.0,19.5753,19.5883,19.5493,19.5688,23000.0
2005-11-17 15:30:00,30.1,30.13,30.08,30.11,32600.0,19.5688,19.5883,19.5558,19.5753,32600.0
2005-11-17 15:40:00,30.11,30.17,30.11,30.17,39800.0,19.5753,19.6143,19.5753,19.6143,39800.0
2005-11-17 15:50:00,30.17,30.2,30.16,30.19,53000.0,19.6143,19.6338,19.6078,19.6273,53000.0
2005-11-18 09:30:00,30.53,30.53,30.24,30.3,242200.0,19.8483,19.8483,19.6598,19.6988,242200.0
2005-11-18 09:40:00,30.31,30.32,30.21,30.27,25200.0,19.7053,19.7118,19.6403,19.6793,25200.0
2005-11-18 09:50:00,30.27,30.41,30.27,30.36,34800.0,19.6793,19.7703,19.6793,19.7378,34800.0
2005-11-18 10:00:00,30.36,30.48,30.36,30.46,40200.0,19.7378,19.8158,19.7378,19.8028,40200.0
2005-11-18 10:10:00,30.44,30.46,30.4,30.46,23200.0,19.7898,19.8028,19.7638,19.8028,23200.0
2005-11-18 10:20:00,30.45,30.47,30.42,30.43,21800.0,19.7963,19.8093,19.7768,19.7833,21800.0
2005-11-18 10:30:00,30.45,30.45,30.36,30.36,18400.0,19.7963,19.7963,19.7378,19.7378,18400.0
2005-11-18 10:40:00,30.36,30.36,30.3,30.3,31000.0,19.7378,19.7378,19.6988,19.6988,31000.0
2005-11-18 10:50:00,30.3,30.33,30.3,30.3,25800.0,19.6988,19.7183,19.6988,19.6988,25800.0
2005-11-18 11:00:00,30.31,30.36,30.3,30.36,12000.0,19.7053,19.7378,19.6988,19.7378,12000.0
2005-11-18 11:10:00,30.36,30.49,30.36,30.48,48400.0,19.7378,19.8223,19.7378,19.8158,48400.0
2005-11-18 11:20:00,30.47,30.49,30.39,30.4,44000.0,19.8093,19.8223,19.7573,19.7638,44000.0
2005-11-18 11:30:00,30.38,30.39,30.33,30.33,51800.0,19.7508,19.7573,19.7183,19.7183,51800.0
2005-11-18 11:40:00,30.33,30.38,30.32,30.36,13000.0,19.7183,19.7508,19.7118,19.7378,13000.0
2005-11-18 11:50:00,30.36,30.36,30.28,30.3,18800.0,19.7378,19.7378,19.6858,19.6988,18800.0
2005-11-18 12:00:00,30.28,30.28,30.25,30.25,10400.0,19.6858,19.6858,19.6663,19.6663,10400.0
2005-11-18 12:10:00,30.25,30.32,30.25,30.32,15600.0,19.6663,19.7118,19.6663,19.7118,15600.0
2005-11-18 12:20:00,30.32,30.32,30.25,30.25,11800.0,19.7118,19.7118,19.6663,19.6663,11800.0
2005-11-18 12:30:00,30.24,30.25,30.2,30.2,9200.0,19.6598,19.6663,19.6338,19.6338,9200.0
2005-11-18 12:40:00,30.2,30.23,30.19,30.22,7800.0,19.6338,19.6533,19.6273,19.6468,7800.0
2005-11-18 12:50:00,30.24,30.24,30.22,30.22,4000.0,19.6598,19.6598,19.6468,19.6468,4000.0
2005-11-18 13:00:00,30.22,30.23,30.22,30.22,4000.0,19.6468,19.6533,19.6468,19.6468,4000.0
2005-11-18 13:10:00,30.23,30.27,30.23,30.27,10000.0,19.6533,19.6793,19.6533,19.6793,10000.0
2005-11-18 13:20:00,30.3,30.3,30.28,30.28,3400.0,19.6988,19.6988,19.6858,19.6858,3400.0
2005-11-18 13:30:00,30.28,30.36,30.27,30.36,10000.0,19.6858,19.7378,19.6793,19.7378,10000.0
2005-11-18 13:40:00,30.36,30.39,30.35,30.39,11800.0,19.7378,19.7573,19.7313,19.7573,11800.0
2005-11-18 13:50:00,30.38,30.43,30.38,30.4,11000.0,19.7508,19.7833,19.7508,19.7638,11000.0
2005-11-18 14:00:00,30.4,30.4,30.35,30.36,30000.0,19.7638,19.7638,19.7313,19.7378,30000.0
2005-11-18 14:10:00,30.36,30.36,30.33,30.34,6200.0,19.7378,19.7378,19.7183,19.7248,6200.0
2005-11-18 14:20:00,30.33,30.36,30.29,30.3,25200.0,19.7183,19.7378,19.6923,19.6988,25200.0
2005-11-18 14:30:00,30.31,30.34,30.3,30.32,12800.0,19.7053,19.7248,19.6988,19.7118,12800.0
2005-11-18 14:40:00,30.32,30.33,30.29,30.3,21000.0,19.7118,19.7183,19.6923,19.6988,21000.0
2005-11-18 14:50:00,30.3,30.32,30.3,30.31,11400.0,19.6988,19.7118,19.6988,19.7053,11400.0
2005-11-18 15:00:00,30.3,30.35,30.3,30.35,13400.0,19.6988,19.7313,19.6988,19.7313,13400.0
2005-11-18 15:10:00,30.35,30.39,30.34,30.38,15800.0,19.7313,19.7573,19.7248,19.7508,15800.0
2005-11-18 15:20:00,30.38,30.38,30.32,30.33,11000.0,19.7508,19.7508,19.7118,19.7183,11000.0
2005-11-18 15:30:00,30.32,30.34,30.32,30.34,17200.0,19.7118,19.7248,19.7118,19.7248,17200.0
2005-11-18 15:40:00,30.33,30.4,30.33,30.39,34200.0,19.7183,19.7638,19.7183,19.7573,34200.0
2005-11-18 15:50:00,30.41,30.46,30.39,30.43,109400.0,19.7703,19.8028,19.7573,19.7833,109400.0
2005-11-21 09:30:00,30.46,30.5,30.45,30.47,34800.0,19.8028,19.8288,19.7963,19.8093,34800.0
2005-11-21 09:40:00,30.47,30.56,30.45,30.56,41200.0,19.8093,19.8678,19.7963,19.8678,41200.0
2005-11-21 09:50:00,30.52,30.62,30.52,30.54,45600.0,19.8418,19.9068,19.8418,19.8548,45600.0
2005-11-21 10:00:00,30.55,30.65,30.54,30.65,42800.0,19.8613,19.9264,19.8548,19.9264,42800.0
2005-11-21 10:10:00,30.66,30.68,30.63,30.63,35800.0,19.9329,19.9459,19.9133,19.9133,35800.0
2005-11-21 10:20:00,30.63,30.7,30.63,30.68,58800.0,19.9133,19.9589,19.9133,19.9459,58800.0
2005-11-21 10:30:00,30.68,30.74,30.68,30.74,52800.0,19.9459,19.9849,19.9459,19.9849,52800.0
2005-11-21 10:40:00,30.74,30.75,30.63,30.66,66600.0,19.9849,19.9914,19.9133,19.9329,66600.0
2005-11-21 10:50:00,30.66,30.74,30.64,30.73,37000.0,19.9329,19.9849,19.9199,19.9784,37000.0
2005-11-21 11:00:00,30.73,30.75,30.66,30.68,34800.0,19.9784,19.9914,19.9329,19.9459,34800.0
2005-11-21 11:10:00,30.66,30.71,30.6,30.6,24600.0,19.9329,19.9654,19.8938,19.8938,24600.0
2005-11-21 11:20:00,30.6,30.7,30.59,30.7,28200.0,19.8938,19.9589,19.8873,19.9589,28200.0
2005-11-21 11:30:00,30.71,30.71,30.63,30.64,38600.0,19.9654,19.9654,19.9133,19.9199,38600.0
2005-11-21 11:40:00,30.64,30.7,30.63,30.7,16000.0,19.9199,19.9589,19.9133,19.9589,16000.0
2005-11-21 11:50:00,30.71,30.73,30.7,30.73,20800.0,19.9654,19.9784,19.9589,19.9784,20800.0
2005-11-21 12:00:00,30.73,30.73,30.63,30.63,24600.0,19.9784,19.9784,19.9133,19.9133,24600.0
2005-11-21 12:10:00,30.63,30.67,30.63,30.66,23400.0,19.9133,19.9394,19.9133,19.9329,23400.0
2005-11-21 12:20:00,30.66,30.67,30.64,30.67,29200.0,19.9329,19.9394,19.9199,19.9394,29200.0
2005-11-21 12:30:00,30.67,30.7,30.63,30.64,13000.0,19.9394,19.9589,19.9133,19.9199,13000.0
2005-11-21 12:40:00,30.66,30.67,30.64,30.67,7600.0,19.9329,19.9394,19.9199,19.9394,7600.0
2005-11-21 12:50:00,30.66,30.66,30.63,30.65,22800.0,19.9329,19.9329,19.9133,19.9264,22800.0
2005-11-21 13:00:00,30.65,30.65,30.59,30.59,13400.0,19.9264,19.9264,19.8873,19.8873,13400.0
2005-11-21 13:10:00,30.59,30.64,30.59,30.64,58600.0,19.8873,19.9199,19.8873,19.9199,58600.0
2005-11-21 13:20:00,30.63,30.63,30.61,30.63,20800.0,19.9133,19.9133,19.9003,19.9133,20800.0
2005-11-21 13:30:00,30.64,30.68,30.64,30.68,18600.0,19.9199,19.9459,19.9199,19.9459,18600.0
2005-11-21 13:40:00,30.69,30.72,30.67,30.7,11200.0,19.9524,19.9719,19.9394,19.9589,11200.0
2005-11-21 13:50:00,30.7,30.75,30.68,30.72,9200.0,19.9589,19.9914,19.9459,19.9719,9200.0
2005-11-21 14:00:00,30.72,30.76,30.72,30.76,30200.0,19.9719,19.9979,19.9719,19.9979,30200.0
2005-11-21 14:10:00,30.76,30.81,30.75,30.79,39200.0,19.9979,20.0304,19.9914,20.0174,39200.0
2005-11-21 14:20:00,30.79,30.8,30.79,30.79,41200.0,20.0174,20.0239,20.0174,20.0174,41200.0
2005-11-21 14:30:00,30.78,30.78,30.74,30.74,38800.0,20.0109,20.0109,19.9849,19.9849,38800.0
2005-11-21 14:40:00,30.74,30.75,30.74,30.75,15800.0,19.9849,19.9914,19.9849,19.9914,15800.0
2005-11-21 14:50:00,30.75,30.75,30.74,30.75,35000.0,19.9914,19.9914,19.9849,19.9914,35000.0
2005-11-21 15:00:00,30.75,30.75,30.75,30.75,16000.0,19.9914,19.9914,19.9914,19.9914,16000.0
2005-11-21 15:10:00,30.75,30.75,30.74,30.74,43400.0,19.9914,19.9914,19.9849,19.9849,43400.0
2005-11-21 15:20:00,30.75,30.78,30.75,30.78,45600.0,19.9914,20.0109,19.9914,20.0109,45600.0
2005-11-21 15:30:00,30.78,30.89,30.78,30.89,76000.0,20.0109,20.0824,20.0109,20.0824,76000.0
2005-11-21 15:40:00,30.89,30.9,30.87,30.88,52600.0,20.0824,20.0889,20.0694,20.0759,52600.0
2005-11-21 15:50:00,30.88,30.9,30.87,30.89,63800.0,20.0759,20.0889,20.0694,20.0824,63800.0
2005-11-22 09:30:00,30.88,30.88,30.78,30.85,97600.0,20.0759,20.0759,20.0109,20.0564,97600.0
2005-11-22 09:40:00,30.85,30.85,30.75,30.76,87800.0,20.0564,20.0564,19.9914,19.9979,87800.0
2005-11-22 09:50:00,30.77,30.84,30.77,30.82,55200.0,20.0044,20.0499,20.0044,20.0369,55200.0
2005-11-22 10:00:00,30.82,30.85,30.81,30.84,25200.0,20.0369,20.0564,20.0304,20.0499,25200.0
2005-11-22 10:10:00,30.84,30.86,30.8,30.86,38200.0,20.0499,20.0629,20.0239,20.0629,38200.0
2005-11-22 10:20:00,30.86,30.86,30.83,30.85,29600.0,20.0629,20.0629,20.0434,20.0564,29600.0
2005-11-22 10:30:00,30.85,30.97,30.85,30.95,44000.0,20.0564,20.1344,20.0564,20.1214,44000.0
2005-11-22 10:40:00,30.95,30.98,30.89,30.89,43600.0,20.1214,20.1409,20.0824,20.0824,43600.0
2005-11-22 10:50:00,30.89,30.89,30.81,30.83,24400.0,20.0824,20.0824,20.0304,20.0434,24400.0
2005-11-22 11:00:00,30.83,30.86,30.82,30.86,65600.0,20.0434,20.0629,20.0369,20.0629,65600.0
2005-11-22 11:10:00,30.86,30.87,30.85,30.85,33000.0,20.0629,20.0694,20.0564,20.0564,33000.0
2005-11-22 11:20:00,30.85,30.85,30.77,30.77,31200.0,20.0564,20.0564,20.0044,20.0044,31200.0
2005-11-22 11:30:00,30.77,30.79,30.77,30.79,24800.0,20.0044,20.0174,20.0044,20.0174,24800.0
2005-11-22 11:40:00,30.79,30.84,30.79,30.8,22800.0,20.0174,20.0499,20.0174,20.0239,22800.0
2005-11-22 11:50:00,30.8,30.8,30.77,30.78,22800.0,20.0239,20.0239,20.0044,20.0109,22800.0
2005-11-22 12:00:00,30.79,30.84,30.79,30.83,61200.0,20.0174,20.0499,20.0174,20.0434,61200.0
2005-11-22 12:10:00,30.83,30.83,30.8,30.8,52600.0,20.0434,20.0434,20.0239,20.0239,52600.0
2005-11-22 12:20:00,30.8,30.83,30.8,30.81,42000.0,20.0239,20.0434,20.0239,20.0304,42000.0
2005-11-22 12:30:00,30.82,30.82,30.79,30.82,36800.0,20.0369,20.0369,20.0174,20.0369,36800.0
2005-11-22 12:40:00,30.82,30.82,30.8,30.82,32600.0,20.0369,20.0369,20.0239,20.0369,32600.0
2005-11-22 12:50:00,30.81,30.81,30.8,30.81,27800.0,20.0304,20.0304,20.0239,20.0304,27800.0
2005-11-22 13:00:00,30.81,30.89,30.81,30.85,48800.0,20.0304,20.0824,20.0304,20.0564,48800.0
2005-11-22 13:10:00,30.85,30.88,30.85,30.86,51800.0,20.0564,20.0759,20.0564,20.0629,51800.0
2005-11-22 13:20:00,30.86,30.86,30.85,30.85,73800.0,20.0629,20.0629,20.0564,20.0564,73800.0
2005-11-22 13:30:00,30.85,30.88,30.84,30.88,28600.0,20.0564,20.0759,20.0499,20.0759,28600.0
2005-11-22 13:40:00,30.88,30.89,30.86,30.89,23600.0,20.0759,20.0824,20.0629,20.0824,23600.0
2005-11-22 13:50:00,30.89,30.89,30.88,30.89,27000.0,20.0824,20.0824,20.0759,20.0824,27000.0
2005-11-22 14:00:00,30.89,30.99,30.89,30.99,53600.0,20.0824,20.1474,20.0824,20.1474,53600.0
2005-11-22 14:10:00,31.0,31.0,30.91,30.93,36000.0,20.1539,20.1539,20.0954,20.1084,36000.0
2005-11-22 14:20:00,30.93,31.0,30.93,31.0,46000.0,20.1084,20.1539,20.1084,20.1539,46000.0
2005-11-22 14:30:00,31.0,31.05,30.96,30.99,52200.0,20.1539,20.1864,20.1279,20.1474,52200.0
2005-11-22 14:40:00,30.99,31.05,30.99,31.05,37000.0,20.1474,20.1864,20.1474,20.1864,37000.0
2005-11-22 14:50:00,31.05,31.07,31.02,31.06,45000.0,20.1864,20.1994,20.1669,20.1929,45000.0
2005-11-22 15:00:00,31.06,31.1,31.01,31.02,33000.0,20.1929,20.2189,20.1604,20.1669,33000.0
2005-11-22 15:10:00,31.03,31.06,30.97,30.98,31400.0,20.1734,20.1929,20.1344,20.1409,31400.0
2005-11-22 15:20:00,30.98,31.02,30.98,31.01,38800.0,20.1409,20.1669,20.1409,20.1604,38800.0
2005-11-22 15:30:00,31.01,31.04,30.98,31.0,38600.0,20.1604,20.1799,20.1409,20.1539,38600.0
2005-11-22 15:40:00,31.01,31.06,31.01,31.05,38000.0,20.1604,20.1929,20.1604,20.1864,38000.0
2005-11-22 15:50:00,31.06,31.07,31.03,31.05,96800.0,20.1929,20.1994,20.1734,20.1864,96800.0
2005-11-23 09:30:00,30.91,31.0,30.91,30.99,45400.0,20.0954,20.1539,20.0954,20.1474,45400.0
2005-11-23 09:40:00,30.98,31.0,30.94,30.97,28200.0,20.1409,20.1539,20.1149,20.1344,28200.0
2005-11-23 09:50:00,30.97,31.01,30.93,30.93,19200.0,20.1344,20.1604,20.1084,20.1084,19200.0
2005-11-23 10:00:00,30.93,30.93,30.88,30.9,11400.0,20.1084,20.1084,20.0759,20.0889,11400.0
2005-11-23 10:10:00,30.9,30.9,30.85,30.86,16200.0,20.0889,20.0889,20.0564,20.0629,16200.0
2005-11-23 10:20:00,30.86,30.87,30.79,30.8,53800.0,20.0629,20.0694,20.0174,20.0239,53800.0
2005-11-23 10:30:00,30.79,30.85,30.78,30.85,35800.0,20.0174,20.0564,20.0109,20.0564,35800.0
2005-11-23 10:40:00,30.86,30.96,30.85,30.96,55600.0,20.0629,20.1279,20.0564,20.1279,55600.0
2005-11-23 10:50:00,30.96,30.99,30.95,30.97,27800.0,20.1279,20.1474,20.1214,20.1344,27800.0
2005-11-23 11:00:00,30.97,30.97,30.95,30.97,13000.0,20.1344,20.1344,20.1214,20.1344,13000.0
2005-11-23 11:10:00,30.96,30.98,30.93,30.95,22400.0,20.1279,20.1409,20.1084,20.1214,22400.0
2005-11-23 11:20:00,30.95,31.05,30.95,31.05,25800.0,20.1214,20.1864,20.1214,20.1864,25800.0
2005-11-23 11:30:00,31.05,31.06,31.03,31.04,25000.0,20.1864,20.1929,20.1734,20.1799,25000.0
2005-11-23 11:40:00,31.05,31.06,31.03,31.03,18800.0,20.1864,20.1929,20.1734,20.1734,18800.0
2005-11-23 11:50:00,31.04,31.04,31.0,31.02,15800.0,20.1799,20.1799,20.1539,20.1669,15800.0
2005-11-23 12:00:00,31.02,31.02,30.97,30.97,9600.0,20.1669,20.1669,20.1344,20.1344,9600.0
2005-11-23 12:10:00,30.97,31.0,30.97,31.0,8200.0,20.1344,20.1539,20.1344,20.1539,8200.0
2005-11-23 12:20:00,31.0,31.0,30.95,30.96,26600.0,20.1539,20.1539,20.1214,20.1279,26600.0
2005-11-23 12:30:00,30.97,31.03,30.96,31.01,29000.0,20.1344,20.1734,20.1279,20.1604,29000.0
2005-11-23 12:40:00,31.02,31.05,31.02,31.05,25800.0,20.1669,20.1864,20.1669,20.1864,25800.0
2005-11-23 12:50:00,31.05,31.08,31.03,31.03,10800.0,20.1864,20.2059,20.1734,20.1734,10800.0
2005-11-23 13:00:00,31.04,31.04,31.0,31.0,13000.0,20.1799,20.1799,20.1539,20.1539,13000.0
2005-11-23 13:10:00,31.01,31.04,30.99,31.04,13200.0,20.1604,20.1799,20.1474,20.1799,13200.0
2005-11-23 13:20:00,31.03,31.03,31.0,31.0,12600.0,20.1734,20.1734,20.1539,20.1539,12600.0
2005-11-23 13:30:00,31.0,31.02,31.0,31.0,9200.0,20.1539,20.1669,20.1539,20.1539,9200.0
2005-11-23 13:40:00,31.0,31.03,31.0,31.02,11400.0,20.1539,20.1734,20.1539,20.1669,11400.0
2005-11-23 13:50:00,31.02,31.03,31.0,31.0,9600.0,20.1669,20.1734,20.1539,20.1539,9600.0
2005-11-23 14:00:00,31.0,31.03,30.99,30.99,22000.0,20.1539,20.1734,20.1474,20.1474,22000.0
2005-11-23 14:10:00,31.0,31.01,30.99,31.0,7800.0,20.1539,20.1604,20.1474,20.1539,7800.0
2005-11-23 14:20:00,31.0,31.06,31.0,31.04,17800.0,20.1539,20.1929,20.1539,20.1799,17800.0
2005-11-23 14:30:00,31.04,31.04,31.01,31.03,20400.0,20.1799,20.1799,20.1604,20.1734,20400.0
2005-11-23 14:40:00,31.03,31.04,31.02,31.03,24200.0,20.1734,20.1799,20.1669,20.1734,24200.0
2005-11-23 14:50:00,31.03,31.03,30.99,30.99,19000.0,20.1734,20.1734,20.1474,20.1474,19000.0
2005-11-23 15:00:00,30.98,30.98,30.94,30.94,22200.0,20.1409,20.1409,20.1149,20.1149,22200.0
2005-11-23 15:10:00,30.94,30.94,30.89,30.9,37800.0,20.1149,20.1149,20.0824,20.0889,37800.0
2005-11-23 15:20:00,30.89,30.93,30.86,30.9,64600.0,20.0824,20.1084,20.0629,20.0889,64600.0
2005-11-23 15:30:00,30.9,30.93,30.86,30.86,31600.0,20.0889,20.1084,20.0629,20.0629,31600.0
2005-11-23 15:40:00,30.86,30.89,30.84,30.86,19400.0,20.0629,20.0824,20.0499,20.0629,19400.0
2005-11-23 15:50:00,30.86,30.88,30.84,30.86,34000.0,20.0629,20.0759,20.0499,20.0629,34000.0
2005-11-25 09:30:00,30.79,30.89,30.79,30.88,28000.0,20.0174,20.0824,20.0174,20.0759,28000.0
2005-11-25 09:40:00,30.88,30.95,30.86,30.95,5400.0,20.0759,20.1214,20.0629,20.1214,5400.0
2005-11-25 09:50:00,30.96,30.96,30.89,30.92,11400.0,20.1279,20.1279,20.0824,20.1019,11400.0
2005-11-25 10:00:00,30.91,30.93,30.91,30.92,7600.0,20.0954,20.1084,20.0954,20.1019,7600.0
2005-11-25 10:10:00,30.92,30.93,30.86,30.86,13000.0,20.1019,20.1084,20.0629,20.0629,13000.0
2005-11-25 10:20:00,30.85,30.85,30.8,30.82,10200.0,20.0564,20.0564,20.0239,20.0369,10200.0
2005-11-25 10:30:00,30.79,30.8,30.68,30.69,33400.0,20.0174,20.0239,19.9459,19.9524,33400.0
2005-11-25 10:40:00,30.7,30.7,30.6,30.61,79800.0,19.9589,19.9589,19.8938,19.9003,79800.0
2005-11-25 10:50:00,30.61,30.64,30.58,30.6,50000.0,19.9003,19.9199,19.8808,19.8938,50000.0
2005-11-25 11:00:00,30.6,30.61,30.55,30.6,43600.0,19.8938,19.9003,19.8613,19.8938,43600.0
2005-11-25 11:10:00,30.6,30.61,30.56,30.59,24000.0,19.8938,19.9003,19.8678,19.8873,24000.0
2005-11-25 11:20:00,30.58,30.59,30.55,30.57,26000.0,19.8808,19.8873,19.8613,19.8743,26000.0
2005-11-25 11:30:00,30.56,30.61,30.56,30.6,38000.0,19.8678,19.9003,19.8678,19.8938,38000.0
2005-11-25 11:40:00,30.61,30.63,30.58,30.62,19600.0,19.9003,19.9133,19.8808,19.9068,19600.0
2005-11-25 11:50:00,30.61,30.64,30.61,30.63,19400.0,19.9003,19.9199,19.9003,19.9133,19400.0
2005-11-25 12:00:00,30.63,30.64,30.63,30.63,17800.0,19.9133,19.9199,19.9133,19.9133,17800.0
2005-11-25 12:10:00,30.63,30.65,30.62,30.65,30200.0,19.9133,19.9264,19.9068,19.9264,30200.0
2005-11-25 12:20:00,30.64,30.65,30.62,30.64,31400.0,19.9199,19.9264,19.9068,19.9199,31400.0
2005-11-25 12:30:00,30.64,30.66,30.64,30.66,24800.0,19.9199,19.9329,19.9199,19.9329,24800.0
2005-11-25 12:40:00,30.65,30.66,30.61,30.64,26000.0,19.9264,19.9329,19.9003,19.9199,26000.0
2005-11-25 12:50:00,30.64,30.66,30.61,30.62,83200.0,19.9199,19.9329,19.9003,19.9068,83200.0
2005-11-25 13:00:00,30.6,30.6,30.6,30.6,19800.0,19.8938,19.8938,19.8938,19.8938,19800.0
2005-11-25 13:10:00,30.63,30.63,30.63,30.63,3400.0,19.9133,19.9133,19.9133,19.9133,3400.0
2005-11-25 13:20:00,30.63,30.63,30.63,30.63,0.0,19.9133,19.9133,19.9133,19.9133,0.0
2005-11-25 13:30:00,30.6,30.6,30.6,30.6,200.0,19.8938,19.8938,19.8938,19.8938,200.0
2005-11-25 13:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:10:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:20:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:10:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:20:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-28 09:30:00,30.59,30.59,30.37,30.38,48400.0,19.8873,19.8873,19.7443,19.7508,48400.0
2005-11-28 09:40:00,30.38,30.48,30.38,30.47,32200.0,19.7508,19.8158,19.7508,19.8093,32200.0
2005-11-28 09:50:00,30.46,30.5,30.43,30.5,29200.0,19.8028,19.8288,19.7833,19.8288,29200.0
2005-11-28 10:00:00,30.5,30.5,30.48,30.5,65400.0,19.8288,19.8288,19.8158,19.8288,65400.0
2005-11-28 10:10:00,30.5,30.5,30.47,30.5,48000.0,19.8288,19.8288,19.8093,19.8288,48000.0
2005-11-28 10:20:00,30.5,30.52,30.5,30.5,18000.0,19.8288,19.8418,19.8288,19.8288,18000.0
2005-11-28 10:30:00,30.5,30.52,30.48,30.49,22200.0,19.8288,19.8418,19.8158,19.8223,22200.0
2005-11-28 10:40:00,30.5,30.53,30.49,30.53,29200.0,19.8288,19.8483,19.8223,19.8483,29200.0
2005-11-28 10:50:00,30.53,30.53,30.47,30.47,20400.0,19.8483,19.8483,19.8093,19.8093,20400.0
2005-11-28 11:00:00,30.47,30.5,30.47,30.48,26800.0,19.8093,19.8288,19.8093,19.8158,26800.0
2005-11-28 11:10:00,30.49,30.54,30.48,30.5,41600.0,19.8223,19.8548,19.8158,19.8288,41600.0
2005-11-28 11:20:00,30.5,30.5,30.48,30.48,22200.0,19.8288,19.8288,19.8158,19.8158,22200.0
2005-11-28 11:30:00,30.48,30.5,30.46,30.46,11400.0,19.8158,19.8288,19.8028,19.8028,11400.0
2005-11-28 11:40:00,30.47,30.5,30.46,30.5,24400.0,19.8093,19.8288,19.8028,19.8288,24400.0
2005-11-28 11:50:00,30.5,30.54,30.49,30.49,19200.0,19.8288,19.8548,19.8223,19.8223,19200.0
2005-11-28 12:00:00,30.49,30.5,30.48,30.49,16600.0,19.8223,19.8288,19.8158,19.8223,16600.0
2005-11-28 12:10:00,30.48,30.53,30.48,30.5,33800.0,19.8158,19.8483,19.8158,19.8288,33800.0
2005-11-28 12:20:00,30.49,30.5,30.46,30.46,12600.0,19.8223,19.8288,19.8028,19.8028,12600.0
2005-11-28 12:30:00,30.47,30.5,30.47,30.48,20200.0,19.8093,19.8288,19.8093,19.8158,20200.0
2005-11-28 12:40:00,30.49,30.5,30.47,30.47,22600.0,19.8223,19.8288,19.8093,19.8093,22600.0
2005-11-28 12:50:00,30.47,30.5,30.47,30.48,16000.0,19.8093,19.8288,19.8093,19.8158,16000.0
2005-11-28 13:00:00,30.48,30.49,30.45,30.46,40600.0,19.8158,19.8223,19.7963,19.8028,40600.0
2005-11-28 13:10:00,30.45,30.47,30.44,30.47,32600.0,19.7963,19.8093,19.7898,19.8093,32600.0
2005-11-28 13:20:00,30.47,30.47,30.45,30.46,20200.0,19.8093,19.8093,19.7963,19.8028,20200.0
2005-11-28 13:30:00,30.46,30.46,30.43,30.43,16800.0,19.8028,19.8028,19.7833,19.7833,16800.0
2005-11-28 13:40:00,30.43,30.47,30.43,30.45,14600.0,19.7833,19.8093,19.7833,19.7963,14600.0
2005-11-28 13:50:00,30.45,30.45,30.43,30.43,23000.0,19.7963,19.7963,19.7833,19.7833,23000.0
2005-11-28 14:00:00,30.42,30.47,30.42,30.46,33000.0,19.7768,19.8093,19.7768,19.8028,33000.0
2005-11-28 14:10:00,30.46,30.47,30.45,30.45,17600.0,19.8028,19.8093,19.7963,19.7963,17600.0
2005-11-28 14:20:00,30.45,30.48,30.43,30.47,36400.0,19.7963,19.8158,19.7833,19.8093,36400.0
2005-11-28 14:30:00,30.46,30.47,30.46,30.47,39200.0,19.8028,19.8093,19.8028,19.8093,39200.0
2005-11-28 14:40:00,30.47,30.5,30.47,30.47,44200.0,19.8093,19.8288,19.8093,19.8093,44200.0
2005-11-28 14:50:00,30.47,30.47,30.46,30.47,40200.0,19.8093,19.8093,19.8028,19.8093,40200.0
2005-11-28 15:00:00,30.46,30.47,30.46,30.47,36200.0,19.8028,19.8093,19.8028,19.8093,36200.0
2005-11-28 15:10:00,30.47,30.47,30.38,30.39,79200.0,19.8093,19.8093,19.7508,19.7573,79200.0
2005-11-28 15:20:00,30.39,30.4,30.36,30.38,33000.0,19.7573,19.7638,19.7378,19.7508,33000.0
2005-11-28 15:30:00,30.4,30.4,30.37,30.37,45000.0,19.7638,19.7638,19.7443,19.7443,45000.0
2005-11-28 15:40:00,30.37,30.38,30.35,30.36,44800.0,19.7443,19.7508,19.7313,19.7378,44800.0
2005-11-28 15:50:00,30.36,30.37,30.33,30.36,41600.0,19.7378,19.7443,19.7183,19.7378,41600.0
2005-11-29 09:30:00,30.62,30.62,30.5,30.53,85000.0,19.9068,19.9068,19.8288,19.8483,85000.0
2005-11-29 09:40:00,30.52,30.58,30.48,30.52,78400.0,19.8418,19.8808,19.8158,19.8418,78400.0
2005-11-29 09:50:00,30.52,30.6,30.52,30.57,68000.0,19.8418,19.8938,19.8418,19.8743,68000.0
2005-11-29 10:00:00,30.57,30.59,30.57,30.57,67000.0,19.8743,19.8873,19.8743,19.8743,67000.0
2005-11-29 10:10:00,30.57,30.6,30.5,30.58,45800.0,19.8743,19.8938,19.8288,19.8808,45800.0
2005-11-29 10:20:00,30.57,30.57,30.5,30.55,71000.0,19.8743,19.8743,19.8288,19.8613,71000.0
2005-11-29 10:30:00,30.55,30.56,30.52,30.56,68800.0,19.8613,19.8678,19.8418,19.8678,68800.0
2005-11-29 10:40:00,30.56,30.58,30.53,30.58,57800.0,19.8678,19.8808,19.8483,19.8808,57800.0
2005-11-29 10:50:00,30.58,30.59,30.56,30.57,86000.0,19.8808,19.8873,19.8678,19.8743,86000.0
2005-11-29 11:00:00,30.57,30.6,30.55,30.59,63400.0,19.8743,19.8938,19.8613,19.8873,63400.0
2005-11-29 11:10:00,30.6,30.66,30.6,30.61,91600.0,19.8938,19.9329,19.8938,19.9003,91600.0
2005-11-29 11:20:00,30.61,30.65,30.61,30.63,140000.0,19.9003,19.9264,19.9003,19.9133,140000.0
2005-11-29 11:30:00,30.61,30.72,30.61,30.68,49800.0,19.9003,19.9719,19.9003,19.9459,49800.0
2005-11-29 11:40:00,30.68,30.7,30.68,30.7,47800.0,19.9459,19.9589,19.9459,19.9589,47800.0
2005-11-29 11:50:00,30.69,30.71,30.68,30.7,57600.0,19.9524,19.9654,19.9459,19.9589,57600.0
2005-11-29 12:00:00,30.71,30.75,30.7,30.75,50800.0,19.9654,19.9914,19.9589,19.9914,50800.0
2005-11-29 12:10:00,30.75,30.79,30.72,30.72,53000.0,19.9914,20.0174,19.9719,19.9719,53000.0
2005-11-29 12:20:00,30.72,30.73,30.67,30.73,46000.0,19.9719,19.9784,19.9394,19.9784,46000.0
2005-11-29 12:30:00,30.72,30.74,30.69,30.74,32200.0,19.9719,19.9849,19.9524,19.9849,32200.0
2005-11-29 12:40:00,30.74,30.75,30.72,30.75,32400.0,19.9849,19.9914,19.9719,19.9914,32400.0
2005-11-29 12:50:00,30.75,30.75,30.74,30.75,36200.0,19.9914,19.9914,19.9849,19.9914,36200.0
2005-11-29 13:00:00,30.75,30.75,30.72,30.75,37400.0,19.9914,19.9914,19.9719,19.9914,37400.0
2005-11-29 13:10:00,30.75,30.75,30.73,30.73,22600.0,19.9914,19.9914,19.9784,19.9784,22600.0
2005-11-29 13:20:00,30.73,30.75,30.73,30.75,23200.0,19.9784,19.9914,19.9784,19.9914,23200.0
2005-11-29 13:30:00,30.75,30.75,30.71,30.73,34600.0,19.9914,19.9914,19.9654,19.9784,34600.0
2005-11-29 13:40:00,30.73,30.73,30.71,30.72,42600.0,19.9784,19.9784,19.9654,19.9719,42600.0
2005-11-29 13:50:00,30.72,30.72,30.68,30.7,61800.0,19.9719,19.9719,19.9459,19.9589,61800.0
2005-11-29 14:00:00,30.7,30.7,30.68,30.7,50600.0,19.9589,19.9589,19.9459,19.9589,50600.0
2005-11-29 14:10:00,30.68,30.73,30.68,30.72,74000.0,19.9459,19.9784,19.9459,19.9719,74000.0
2005-11-29 14:20:00,30.72,30.75,30.72,30.72,26600.0,19.9719,19.9914,19.9719,19.9719,26600.0
2005-11-29 14:30:00,30.74,30.81,30.74,30.81,38800.0,19.9849,20.0304,19.9849,20.0304,38800.0
2005-11-29 14:40:00,30.81,30.85,30.79,30.85,97400.0,20.0304,20.0564,20.0174,20.0564,97400.0
2005-11-29 14:50:00,30.84,30.88,30.83,30.83,40600.0,20.0499,20.0759,20.0434,20.0434,40600.0
2005-11-29 15:00:00,30.83,30.85,30.78,30.79,34800.0,20.0434,20.0564,20.0109,20.0174,34800.0
2005-11-29 15:10:00,30.79,30.83,30.77,30.82,33600.0,20.0174,20.0434,20.0044,20.0369,33600.0
2005-11-29 15:20:00,30.83,30.83,30.74,30.78,54000.0,20.0434,20.0434,19.9849,20.0109,54000.0
2005-11-29 15:30:00,30.78,30.78,30.7,30.72,71800.0,20.0109,20.0109,19.9589,19.9719,71800.0
2005-11-29 15:40:00,30.72,30.75,30.69,30.71,45400.0,19.9719,19.9914,19.9524,19.9654,45400.0
2005-11-29 15:50:00,30.71,30.73,30.7,30.73,91600.0,19.9654,19.9784,19.9589,19.9784,91600.0
2005-11-30 09:30:00,30.78,30.9,30.77,30.89,57000.0,20.0109,20.0889,20.0044,20.0824,57000.0
2005-11-30 09:40:00,30.89,30.89,30.81,30.84,55400.0,20.0824,20.0824,20.0304,20.0499,55400.0
2005-11-30 09:50:00,30.84,30.84,30.74,30.82,21600.0,20.0499,20.0499,19.9849,20.0369,21600.0
2005-11-30 10:00:00,30.78,30.8,30.7,30.73,49800.0,20.0109,20.0239,19.9589,19.9784,49800.0
2005-11-30 10:10:00,30.73,30.76,30.71,30.76,24600.0,19.9784,19.9979,19.9654,19.9979,24600.0
2005-11-30 10:20:00,30.77,30.78,30.73,30.75,54000.0,20.0044,20.0109,19.9784,19.9914,54000.0
2005-11-30 10:30:00,30.72,30.77,30.72,30.75,29200.0,19.9719,20.0044,19.9719,19.9914,29200.0
2005-11-30 10:40:00,30.75,30.78,30.75,30.75,56400.0,19.9914,20.0109,19.9914,19.9914,56400.0
2005-11-30 10:50:00,30.75,30.77,30.75,30.77,43000.0,19.9914,20.0044,19.9914,20.0044,43000.0
2005-11-30 11:00:00,30.77,30.78,30.71,30.77,56800.0,20.0044,20.0109,19.9654,20.0044,56800.0
2005-11-30 11:10:00,30.76,30.8,30.76,30.76,32600.0,19.9979,20.0239,19.9979,19.9979,32600.0
2005-11-30 11:20:00,30.77,30.77,30.67,30.7,50000.0,20.0044,20.0044,19.9394,19.9589,50000.0
2005-11-30 11:30:00,30.68,30.7,30.61,30.62,29800.0,19.9459,19.9589,19.9003,19.9068,29800.0
2005-11-30 11:40:00,30.61,30.61,30.54,30.54,16600.0,19.9003,19.9003,19.8548,19.8548,16600.0
2005-11-30 11:50:00,30.54,30.62,30.54,30.61,52800.0,19.8548,19.9068,19.8548,19.9003,52800.0
2005-11-30 12:00:00,30.59,30.63,30.59,30.63,19800.0,19.8873,19.9133,19.8873,19.9133,19800.0
2005-11-30 12:10:00,30.62,30.64,30.58,30.58,36800.0,19.9068,19.9199,19.8808,19.8808,36800.0
2005-11-30 12:20:00,30.58,30.62,30.58,30.59,14600.0,19.8808,19.9068,19.8808,19.8873,14600.0
2005-11-30 12:30:00,30.59,30.59,30.57,30.58,21600.0,19.8873,19.8873,19.8743,19.8808,21600.0
2005-11-30 12:40:00,30.58,30.61,30.57,30.61,21400.0,19.8808,19.9003,19.8743,19.9003,21400.0
2005-11-30 12:50:00,30.61,30.63,30.61,30.62,10600.0,19.9003,19.9133,19.9003,19.9068,10600.0
2005-11-30 13:00:00,30.62,30.64,30.61,30.63,21800.0,19.9068,19.9199,19.9003,19.9133,21800.0
2005-11-30 13:10:00,30.63,30.63,30.58,30.59,21800.0,19.9133,19.9133,19.8808,19.8873,21800.0
2005-11-30 13:20:00,30.59,30.59,30.56,30.58,24600.0,19.8873,19.8873,19.8678,19.8808,24600.0
2005-11-30 13:30:00,30.57,30.63,30.57,30.63,21000.0,19.8743,19.9133,19.8743,19.9133,21000.0
2005-11-30 13:40:00,30.63,30.65,30.63,30.63,18600.0,19.9133,19.9264,19.9133,19.9133,18600.0
2005-11-30 13:50:00,30.63,30.63,30.59,30.59,25600.0,19.9133,19.9133,19.8873,19.8873,25600.0
2005-11-30 14:00:00,30.59,30.67,30.59,30.65,70600.0,19.8873,19.9394,19.8873,19.9264,70600.0
2005-11-30 14:10:00,30.65,30.68,30.63,30.64,43200.0,19.9264,19.9459,19.9133,19.9199,43200.0
2005-11-30 14:20:00,30.64,30.67,30.61,30.64,25400.0,19.9199,19.9394,19.9003,19.9199,25400.0
2005-11-30 14:30:00,30.63,30.64,30.58,30.63,28800.0,19.9133,19.9199,19.8808,19.9133,28800.0
2005-11-30 14:40:00,30.62,30.63,30.58,30.6,16600.0,19.9068,19.9133,19.8808,19.8938,16600.0
2005-11-30 14:50:00,30.6,30.63,30.6,30.62,25000.0,19.8938,19.9133,19.8938,19.9068,25000.0
2005-11-30 15:00:00,30.63,30.65,30.57,30.58,28000.0,19.9133,19.9264,19.8743,19.8808,28000.0
2005-11-30 15:10:00,30.58,30.61,30.58,30.6,58800.0,19.8808,19.9003,19.8808,19.8938,58800.0
2005-11-30 15:20:00,30.59,30.6,30.49,30.5,70200.0,19.8873,19.8938,19.8223,19.8288,70200.0
2005-11-30 15:30:00,30.5,30.5,30.45,30.45,49800.0,19.8288,19.8288,19.7963,19.7963,49800.0
2005-11-30 15:40:00,30.46,30.46,30.42,30.42,40600.0,19.8028,19.8028,19.7768,19.7768,40600.0
2005-11-30 15:50:00,30.42,30.42,30.36,30.36,148800.0,19.7768,19.7768,19.7378,19.7378,148800.0
2005-12-01 09:30:00,30.5,30.52,30.48,30.52,50400.0,19.8288,19.8418,19.8158,19.8418,50400.0
2005-12-01 09:40:00,30.52,30.57,30.45,30.5,93600.0,19.8418,19.8743,19.7963,19.8288,93600.0
2005-12-01 09:50:00,30.5,30.61,30.49,30.49,57600.0,19.8288,19.9003,19.8223,19.8223,57600.0
2005-12-01 10:00:00,30.49,30.59,30.49,30.55,60000.0,19.8223,19.8873,19.8223,19.8613,60000.0
2005-12-01 10:10:00,30.55,30.64,30.55,30.64,41200.0,19.8613,19.9199,19.8613,19.9199,41200.0
2005-12-01 10:20:00,30.64,30.66,30.64,30.64,29800.0,19.9199,19.9329,19.9199,19.9199,29800.0
2005-12-01 10:30:00,30.64,30.64,30.53,30.54,42800.0,19.9199,19.9199,19.8483,19.8548,42800.0
2005-12-01 10:40:00,30.53,30.6,30.5,30.6,29000.0,19.8483,19.8938,19.8288,19.8938,29000.0
2005-12-01 10:50:00,30.59,30.63,30.59,30.61,27600.0,19.8873,19.9133,19.8873,19.9003,27600.0
2005-12-01 11:00:00,30.61,30.65,30.61,30.65,42200.0,19.9003,19.9264,19.9003,19.9264,42200.0
2005-12-01 11:10:00,30.65,30.71,30.65,30.7,37600.0,19.9264,19.9654,19.9264,19.9589,37600.0
2005-12-01 11:20:00,30.69,30.69,30.65,30.65,26200.0,19.9524,19.9524,19.9264,19.9264,26200.0
2005-12-01 11:30:00,30.65,30.68,30.64,30.68,23400.0,19.9264,19.9459,19.9199,19.9459,23400.0
2005-12-01 11:40:00,30.68,30.7,30.67,30.67,21400.0,19.9459,19.9589,19.9394,19.9394,21400.0
2005-12-01 11:50:00,30.67,30.67,30.64,30.66,24200.0,19.9394,19.9394,19.9199,19.9329,24200.0
2005-12-01 12:00:00,30.66,30.66,30.62,30.63,38800.0,19.9329,19.9329,19.9068,19.9133,38800.0
2005-12-01 12:10:00,30.63,30.63,30.59,30.6,32600.0,19.9133,19.9133,19.8873,19.8938,32600.0
2005-12-01 12:20:00,30.6,30.64,30.6,30.64,21600.0,19.8938,19.9199,19.8938,19.9199,21600.0
2005-12-01 12:30:00,30.64,30.65,30.62,30.65,19200.0,19.9199,19.9264,19.9068,19.9264,19200.0
2005-12-01 12:40:00,30.64,30.71,30.63,30.7,29400.0,19.9199,19.9654,19.9133,19.9589,29400.0
2005-12-01 12:50:00,30.71,30.73,30.68,30.7,19600.0,19.9654,19.9784,19.9459,19.9589,19600.0
2005-12-01 13:00:00,30.7,30.72,30.68,30.72,13800.0,19.9589,19.9719,19.9459,19.9719,13800.0
2005-12-01 13:10:00,30.72,30.73,30.72,30.72,14400.0,19.9719,19.9784,19.9719,19.9719,14400.0
2005-12-01 13:20:00,30.72,30.75,30.71,30.75,38800.0,19.9719,19.9914,19.9654,19.9914,38800.0
2005-12-01 13:30:00,30.77,30.84,30.75,30.78,30400.0,20.0044,20.0499,19.9914,20.0109,30400.0
2005-12-01 13:40:00,30.77,30.77,30.7,30.73,27600.0,20.0044,20.0044,19.9589,19.9784,27600.0
2005-12-01 13:50:00,30.73,30.79,30.73,30.74,33800.0,19.9784,20.0174,19.9784,19.9849,33800.0
2005-12-01 14:00:00,30.74,30.75,30.7,30.7,24400.0,19.9849,19.9914,19.9589,19.9589,24400.0
2005-12-01 14:10:00,30.7,30.74,30.7,30.74,44000.0,19.9589,19.9849,19.9589,19.9849,44000.0
2005-12-01 14:20:00,30.73,30.74,30.71,30.73,30600.0,19.9784,19.9849,19.9654,19.9784,30600.0
2005-12-01 14:30:00,30.73,30.77,30.73,30.76,31400.0,19.9784,20.0044,19.9784,19.9979,31400.0
2005-12-01 14:40:00,30.76,30.8,30.76,30.77,42200.0,19.9979,20.0239,19.9979,20.0044,42200.0
2005-12-01 14:50:00,30.77,30.77,30.75,30.77,19200.0,20.0044,20.0044,19.9914,20.0044,19200.0
2005-12-01 15:00:00,30.77,30.8,30.75,30.78,41800.0,20.0044,20.0239,19.9914,20.0109,41800.0
2005-12-01 15:10:00,30.78,30.78,30.73,30.73,33200.0,20.0109,20.0109,19.9784,19.9784,33200.0
2005-12-01 15:20:00,30.73,30.75,30.73,30.75,31800.0,19.9784,19.9914,19.9784,19.9914,31800.0
2005-12-01 15:30:00,30.75,30.78,30.74,30.75,50200.0,19.9914,20.0109,19.9849,19.9914,50200.0
2005-12-01 15:40:00,30.75,30.75,30.72,30.74,50800.0,19.9914,19.9914,19.9719,19.9849,50800.0
2005-12-01 15:50:00,30.74,30.74,30.71,30.73,61400.0,19.9849,19.9849,19.9654,19.9784,61400.0
2005-12-02 09:30:00,30.64,30.64,30.53,30.54,48400.0,19.9199,19.9199,19.8483,19.8548,48400.0
2005-12-02 09:40:00,30.53,30.54,30.4,30.53,50800.0,19.8483,19.8548,19.7638,19.8483,50800.0
2005-12-02 09:50:00,30.53,30.54,30.48,30.48,12800.0,19.8483,19.8548,19.8158,19.8158,12800.0
2005-12-02 10:00:00,30.48,30.54,30.48,30.54,9800.0,19.8158,19.8548,19.8158,19.8548,9800.0
2005-12-02 10:10:00,30.54,30.54,30.52,30.52,10000.0,19.8548,19.8548,19.8418,19.8418,10000.0
2005-12-02 10:20:00,30.52,30.61,30.52,30.59,17800.0,19.8418,19.9003,19.8418,19.8873,17800.0
2005-12-02 10:30:00,30.59,30.6,30.55,30.55,21800.0,19.8873,19.8938,19.8613,19.8613,21800.0
2005-12-02 10:40:00,30.56,30.56,30.48,30.48,16600.0,19.8678,19.8678,19.8158,19.8158,16600.0
2005-12-02 10:50:00,30.48,30.55,30.48,30.52,28400.0,19.8158,19.8613,19.8158,19.8418,28400.0
2005-12-02 11:00:00,30.52,30.53,30.5,30.52,16800.0,19.8418,19.8483,19.8288,19.8418,16800.0
2005-12-02 11:10:00,30.5,30.53,30.5,30.51,31000.0,19.8288,19.8483,19.8288,19.8353,31000.0
2005-12-02 11:20:00,30.51,30.53,30.5,30.53,45400.0,19.8353,19.8483,19.8288,19.8483,45400.0
2005-12-02 11:30:00,30.54,30.55,30.52,30.53,12800.0,19.8548,19.8613,19.8418,19.8483,12800.0
2005-12-02 11:40:00,30.53,30.55,30.53,30.55,14800.0,19.8483,19.8613,19.8483,19.8613,14800.0
2005-12-02 11:50:00,30.55,30.56,30.52,30.52,10200.0,19.8613,19.8678,19.8418,19.8418,10200.0
2005-12-02 12:00:00,30.52,30.56,30.51,30.52,13400.0,19.8418,19.8678,19.8353,19.8418,13400.0
2005-12-02 12:10:00,30.52,30.52,30.5,30.52,12000.0,19.8418,19.8418,19.8288,19.8418,12000.0
2005-12-02 12:20:00,30.52,30.52,30.5,30.52,13000.0,19.8418,19.8418,19.8288,19.8418,13000.0
2005-12-02 12:30:00,30.51,30.52,30.5,30.52,10800.0,19.8353,19.8418,19.8288,19.8418,10800.0
2005-12-02 12:40:00,30.5,30.5,30.47,30.5,8200.0,19.8288,19.8288,19.8093,19.8288,8200.0
2005-12-02 12:50:00,30.5,30.5,30.46,30.5,16600.0,19.8288,19.8288,19.8028,19.8288,16600.0
2005-12-02 13:00:00,30.5,30.5,30.47,30.48,12800.0,19.8288,19.8288,19.8093,19.8158,12800.0
2005-12-02 13:10:00,30.47,30.47,30.45,30.47,13600.0,19.8093,19.8093,19.7963,19.8093,13600.0
2005-12-02 13:20:00,30.47,30.48,30.46,30.46,9400.0,19.8093,19.8158,19.8028,19.8028,9400.0
2005-12-02 13:30:00,30.45,30.46,30.45,30.45,7200.0,19.7963,19.8028,19.7963,19.7963,7200.0
2005-12-02 13:40:00,30.46,30.46,30.45,30.46,9000.0,19.8028,19.8028,19.7963,19.8028,9000.0
2005-12-02 13:50:00,30.45,30.46,30.44,30.45,20200.0,19.7963,19.8028,19.7898,19.7963,20200.0
2005-12-02 14:00:00,30.45,30.47,30.45,30.46,15000.0,19.7963,19.8093,19.7963,19.8028,15000.0
2005-12-02 14:10:00,30.46,30.48,30.43,30.48,14400.0,19.8028,19.8158,19.7833,19.8158,14400.0
2005-12-02 14:20:00,30.48,30.52,30.48,30.52,9400.0,19.8158,19.8418,19.8158,19.8418,9400.0
2005-12-02 14:30:00,30.52,30.58,30.52,30.57,26600.0,19.8418,19.8808,19.8418,19.8743,26600.0
2005-12-02 14:40:00,30.57,30.57,30.53,30.54,47600.0,19.8743,19.8743,19.8483,19.8548,47600.0
2005-12-02 14:50:00,30.54,30.54,30.51,30.52,10000.0,19.8548,19.8548,19.8353,19.8418,10000.0
2005-12-02 15:00:00,30.5,30.5,30.45,30.46,24200.0,19.8288,19.8288,19.7963,19.8028,24200.0
2005-12-02 15:10:00,30.46,30.5,30.45,30.48,30600.0,19.8028,19.8288,19.7963,19.8158,30600.0
2005-12-02 15:20:00,30.48,30.5,30.47,30.48,24600.0,19.8158,19.8288,19.8093,19.8158,24600.0
2005-12-02 15:30:00,30.48,30.5,30.48,30.48,26600.0,19.8158,19.8288,19.8158,19.8158,26600.0
2005-12-02 15:40:00,30.48,30.49,30.46,30.47,76000.0,19.8158,19.8223,19.8028,19.8093,76000.0
2005-12-02 15:50:00,30.48,30.48,30.43,30.43,67200.0,19.8158,19.8158,19.7833,19.7833,67200.0
2005-12-05 09:30:00,30.29,30.39,30.1,30.15,75600.0,19.6923,19.7573,19.5688,19.6013,75600.0
2005-12-05 09:40:00,30.17,30.23,30.16,30.2,30800.0,19.6143,19.6533,19.6078,19.6338,30800.0
2005-12-05 09:50:00,30.2,30.22,30.17,30.22,18200.0,19.6338,19.6468,19.6143,19.6468,18200.0
2005-12-05 10:00:00,30.2,30.25,30.17,30.18,35800.0,19.6338,19.6663,19.6143,19.6208,35800.0
2005-12-05 10:10:00,30.18,30.2,30.15,30.2,16800.0,19.6208,19.6338,19.6013,19.6338,16800.0
2005-12-05 10:20:00,30.18,30.22,30.15,30.15,16600.0,19.6208,19.6468,19.6013,19.6013,16600.0
2005-12-05 10:30:00,30.16,30.17,30.15,30.15,26800.0,19.6078,19.6143,19.6013,19.6013,26800.0
2005-12-05 10:40:00,30.15,30.16,30.11,30.13,25600.0,19.6013,19.6078,19.5753,19.5883,25600.0
2005-12-05 10:50:00,30.15,30.15,30.05,30.05,38800.0,19.6013,19.6013,19.5363,19.5363,38800.0
2005-12-05 11:00:00,30.05,30.09,30.04,30.08,34000.0,19.5363,19.5623,19.5298,19.5558,34000.0
2005-12-05 11:10:00,30.07,30.08,30.0,30.06,50400.0,19.5493,19.5558,19.5038,19.5428,50400.0
2005-12-05 11:20:00,30.06,30.09,30.06,30.08,23400.0,19.5428,19.5623,19.5428,19.5558,23400.0
2005-12-05 11:30:00,30.07,30.09,30.0,30.03,34600.0,19.5493,19.5623,19.5038,19.5233,34600.0
2005-12-05 11:40:00,30.03,30.07,30.02,30.06,13600.0,19.5233,19.5493,19.5168,19.5428,13600.0
2005-12-05 11:50:00,30.06,30.06,30.04,30.05,11200.0,19.5428,19.5428,19.5298,19.5363,11200.0
2005-12-05 12:00:00,30.05,30.05,30.0,30.0,32400.0,19.5363,19.5363,19.5038,19.5038,32400.0
2005-12-05 12:10:00,30.0,30.05,29.99,30.05,129600.0,19.5038,19.5363,19.4973,19.5363,129600.0
2005-12-05 12:20:00,30.05,30.08,30.02,30.07,30400.0,19.5363,19.5558,19.5168,19.5493,30400.0
2005-12-05 12:30:00,30.07,30.14,30.07,30.1,45600.0,19.5493,19.5948,19.5493,19.5688,45600.0
2005-12-05 12:40:00,30.12,30.16,30.09,30.09,24800.0,19.5818,19.6078,19.5623,19.5623,24800.0
2005-12-05 12:50:00,30.1,30.15,30.1,30.14,32200.0,19.5688,19.6013,19.5688,19.5948,32200.0
2005-12-05 13:00:00,30.14,30.14,30.11,30.12,12200.0,19.5948,19.5948,19.5753,19.5818,12200.0
2005-12-05 13:10:00,30.11,30.11,30.09,30.1,6800.0,19.5753,19.5753,19.5623,19.5688,6800.0
2005-12-05 13:20:00,30.1,30.13,30.1,30.11,24200.0,19.5688,19.5883,19.5688,19.5753,24200.0
2005-12-05 13:30:00,30.1,30.11,30.08,30.08,12800.0,19.5688,19.5753,19.5558,19.5558,12800.0
2005-12-05 13:40:00,30.08,30.08,30.07,30.07,27800.0,19.5558,19.5558,19.5493,19.5493,27800.0
2005-12-05 13:50:00,30.07,30.08,30.05,30.08,18800.0,19.5493,19.5558,19.5363,19.5558,18800.0
2005-12-05 14:00:00,30.07,30.1,30.06,30.08,22600.0,19.5493,19.5688,19.5428,19.5558,22600.0
2005-12-05 14:10:00,30.07,30.07,30.05,30.07,17200.0,19.5493,19.5493,19.5363,19.5493,17200.0
2005-12-05 14:20:00,30.07,30.08,30.05,30.06,34600.0,19.5493,19.5558,19.5363,19.5428,34600.0
2005-12-05 14:30:00,30.06,30.09,30.06,30.09,27600.0,19.5428,19.5623,19.5428,19.5623,27600.0
2005-12-05 14:40:00,30.09,30.1,30.08,30.1,34600.0,19.5623,19.5688,19.5558,19.5688,34600.0
2005-12-05 14:50:00,30.1,30.1,30.08,30.09,64000.0,19.5688,19.5688,19.5558,19.5623,64000.0
2005-12-05 15:00:00,30.1,30.1,30.08,30.09,20000.0,19.5688,19.5688,19.5558,19.5623,20000.0
2005-12-05 15:10:00,30.09,30.1,30.07,30.09,39800.0,19.5623,19.5688,19.5493,19.5623,39800.0
2005-12-05 15:20:00,30.09,30.1,30.08,30.09,24400.0,19.5623,19.5688,19.5558,19.5623,24400.0
2005-12-05 15:30:00,30.09,30.11,30.08,30.09,50400.0,19.5623,19.5753,19.5558,19.5623,50400.0
2005-12-05 15:40:00,30.09,30.09,30.07,30.09,48000.0,19.5623,19.5623,19.5493,19.5623,48000.0
2005-12-05 15:50:00,30.09,30.1,30.08,30.1,80400.0,19.5623,19.5688,19.5558,19.5688,80400.0
2005-12-06 09:30:00,30.26,30.32,30.25,30.25,27000.0,19.6728,19.7118,19.6663,19.6663,27000.0
2005-12-06 09:40:00,30.25,30.33,30.25,30.31,31600.0,19.6663,19.7183,19.6663,19.7053,31600.0
2005-12-06 09:50:00,30.32,30.34,30.25,30.28,51600.0,19.7118,19.7248,19.6663,19.6858,51600.0
2005-12-06 10:00:00,30.28,30.3,30.25,30.3,14200.0,19.6858,19.6988,19.6663,19.6988,14200.0
2005-12-06 10:10:00,30.29,30.3,30.28,30.29,9200.0,19.6923,19.6988,19.6858,19.6923,9200.0
2005-12-06 10:20:00,30.3,30.36,30.29,30.35,63400.0,19.6988,19.7378,19.6923,19.7313,63400.0
2005-12-06 10:30:00,30.35,30.36,30.35,30.35,23400.0,19.7313,19.7378,19.7313,19.7313,23400.0
2005-12-06 10:40:00,30.36,30.36,30.29,30.33,12600.0,19.7378,19.7378,19.6923,19.7183,12600.0
2005-12-06 10:50:00,30.33,30.35,30.31,30.34,34600.0,19.7183,19.7313,19.7053,19.7248,34600.0
2005-12-06 11:00:00,30.34,30.4,30.34,30.34,33800.0,19.7248,19.7638,19.7248,19.7248,33800.0
2005-12-06 11:10:00,30.34,30.34,30.27,30.3,14800.0,19.7248,19.7248,19.6793,19.6988,14800.0
2005-12-06 11:20:00,30.3,30.32,30.29,30.31,36600.0,19.6988,19.7118,19.6923,19.7053,36600.0
2005-12-06 11:30:00,30.32,30.35,30.3,30.32,18000.0,19.7118,19.7313,19.6988,19.7118,18000.0
2005-12-06 11:40:00,30.32,30.36,30.32,30.35,11200.0,19.7118,19.7378,19.7118,19.7313,11200.0
2005-12-06 11:50:00,30.35,30.36,30.32,30.32,13000.0,19.7313,19.7378,19.7118,19.7118,13000.0
2005-12-06 12:00:00,30.32,30.36,30.31,30.36,11600.0,19.7118,19.7378,19.7053,19.7378,11600.0
2005-12-06 12:10:00,30.35,30.37,30.33,30.36,23400.0,19.7313,19.7443,19.7183,19.7378,23400.0
2005-12-06 12:20:00,30.36,30.38,30.36,30.36,16000.0,19.7378,19.7508,19.7378,19.7378,16000.0
2005-12-06 12:30:00,30.36,30.37,30.35,30.35,10200.0,19.7378,19.7443,19.7313,19.7313,10200.0
2005-12-06 12:40:00,30.35,30.37,30.34,30.35,9400.0,19.7313,19.7443,19.7248,19.7313,9400.0
2005-12-06 12:50:00,30.36,30.37,30.36,30.36,5600.0,19.7378,19.7443,19.7378,19.7378,5600.0
2005-12-06 13:00:00,30.36,30.36,30.35,30.36,8600.0,19.7378,19.7378,19.7313,19.7378,8600.0
2005-12-06 13:10:00,30.35,30.35,30.34,30.34,8800.0,19.7313,19.7313,19.7248,19.7248,8800.0
2005-12-06 13:20:00,30.34,30.35,30.33,30.35,12200.0,19.7248,19.7313,19.7183,19.7313,12200.0
2005-12-06 13:30:00,30.35,30.37,30.35,30.36,19600.0,19.7313,19.7443,19.7313,19.7378,19600.0
2005-12-06 13:40:00,30.37,30.39,30.36,30.37,24000.0,19.7443,19.7573,19.7378,19.7443,24000.0
2005-12-06 13:50:00,30.37,30.42,30.37,30.41,28400.0,19.7443,19.7768,19.7443,19.7703,28400.0
2005-12-06 14:00:00,30.41,30.41,30.35,30.36,46000.0,19.7703,19.7703,19.7313,19.7378,46000.0
2005-12-06 14:10:00,30.36,30.36,30.35,30.36,24200.0,19.7378,19.7378,19.7313,19.7378,24200.0
2005-12-06 14:20:00,30.36,30.36,30.34,30.35,13400.0,19.7378,19.7378,19.7248,19.7313,13400.0
2005-12-06 14:30:00,30.35,30.38,30.35,30.38,15000.0,19.7313,19.7508,19.7313,19.7508,15000.0
2005-12-06 14:40:00,30.38,30.39,30.36,30.38,19400.0,19.7508,19.7573,19.7378,19.7508,19400.0
2005-12-06 14:50:00,30.38,30.39,30.37,30.38,17200.0,19.7508,19.7573,19.7443,19.7508,17200.0
2005-12-06 15:00:00,30.38,30.4,30.34,30.34,29800.0,19.7508,19.7638,19.7248,19.7248,29800.0
2005-12-06 15:10:00,30.34,30.34,30.22,30.27,29400.0,19.7248,19.7248,19.6468,19.6793,29400.0
2005-12-06 15:20:00,30.27,30.29,30.21,30.23,30400.0,19.6793,19.6923,19.6403,19.6533,30400.0
2005-12-06 15:30:00,30.23,30.26,30.18,30.2,27800.0,19.6533,19.6728,19.6208,19.6338,27800.0
2005-12-06 15:40:00,30.2,30.2,30.12,30.13,25400.0,19.6338,19.6338,19.5818,19.5883,25400.0
2005-12-06 15:50:00,30.13,30.16,30.13,30.16,60400.0,19.5883,19.6078,19.5883,19.6078,60400.0
2005-12-07 09:30:00,30.25,30.25,30.1,30.17,49200.0,19.6663,19.6663,19.5688,19.6143,49200.0
2005-12-07 09:40:00,30.17,30.17,30.04,30.05,22600.0,19.6143,19.6143,19.5298,19.5363,22600.0
2005-12-07 09:50:00,30.05,30.19,30.05,30.17,26000.0,19.5363,19.6273,19.5363,19.6143,26000.0
2005-12-07 10:00:00,30.19,30.2,30.18,30.18,19200.0,19.6273,19.6338,19.6208,19.6208,19200.0
2005-12-07 10:10:00,30.18,30.19,30.14,30.14,13400.0,19.6208,19.6273,19.5948,19.5948,13400.0
2005-12-07 10:20:00,30.14,30.17,30.14,30.16,18600.0,19.5948,19.6143,19.5948,19.6078,18600.0
2005-12-07 10:30:00,30.16,30.21,30.15,30.15,33200.0,19.6078,19.6403,19.6013,19.6013,33200.0
2005-12-07 10:40:00,30.15,30.16,30.09,30.11,17400.0,19.6013,19.6078,19.5623,19.5753,17400.0
2005-12-07 10:50:00,30.1,30.1,30.03,30.04,34000.0,19.5688,19.5688,19.5233,19.5298,34000.0
2005-12-07 11:00:00,30.03,30.06,30.02,30.06,15000.0,19.5233,19.5428,19.5168,19.5428,15000.0
2005-12-07 11:10:00,30.07,30.08,30.0,30.0,15400.0,19.5493,19.5558,19.5038,19.5038,15400.0
2005-12-07 11:20:00,30.0,30.09,30.0,30.06,32400.0,19.5038,19.5623,19.5038,19.5428,32400.0
2005-12-07 11:30:00,30.06,30.12,30.06,30.1,17600.0,19.5428,19.5818,19.5428,19.5688,17600.0
2005-12-07 11:40:00,30.1,30.11,30.09,30.09,16600.0,19.5688,19.5753,19.5623,19.5623,16600.0
2005-12-07 11:50:00,30.09,30.11,30.08,30.08,29000.0,19.5623,19.5753,19.5558,19.5558,29000.0
2005-12-07 12:00:00,30.08,30.08,30.05,30.08,14000.0,19.5558,19.5558,19.5363,19.5558,14000.0
2005-12-07 12:10:00,30.08,30.08,29.99,29.99,16400.0,19.5558,19.5558,19.4973,19.4973,16400.0
2005-12-07 12:20:00,30.0,30.05,29.99,30.04,10400.0,19.5038,19.5363,19.4973,19.5298,10400.0
2005-12-07 12:30:00,30.04,30.05,30.0,30.02,9400.0,19.5298,19.5363,19.5038,19.5168,9400.0
2005-12-07 12:40:00,30.03,30.06,30.0,30.0,15800.0,19.5233,19.5428,19.5038,19.5038,15800.0
2005-12-07 12:50:00,30.02,30.06,30.01,30.04,27400.0,19.5168,19.5428,19.5103,19.5298,27400.0
2005-12-07 13:00:00,30.06,30.06,30.04,30.05,8800.0,19.5428,19.5428,19.5298,19.5363,8800.0
2005-12-07 13:10:00,30.05,30.05,30.03,30.03,15000.0,19.5363,19.5363,19.5233,19.5233,15000.0
2005-12-07 13:20:00,30.03,30.03,29.93,29.96,48600.0,19.5233,19.5233,19.4583,19.4778,48600.0
2005-12-07 13:30:00,29.95,29.95,29.93,29.93,18200.0,19.4713,19.4713,19.4583,19.4583,18200.0
2005-12-07 13:40:00,29.93,29.95,29.91,29.92,20800.0,19.4583,19.4713,19.4453,19.4518,20800.0
2005-12-07 13:50:00,29.91,29.92,29.82,29.82,46600.0,19.4453,19.4518,19.3867,19.3867,46600.0
2005-12-07 14:00:00,29.82,29.88,29.79,29.87,30000.0,19.3867,19.4258,19.3672,19.4193,30000.0
2005-12-07 14:10:00,29.87,29.92,29.85,29.85,21200.0,19.4193,19.4518,19.4063,19.4063,21200.0
2005-12-07 14:20:00,29.87,29.89,29.87,29.88,14800.0,19.4193,19.4323,19.4193,19.4258,14800.0
2005-12-07 14:30:00,29.89,29.89,29.85,29.88,19400.0,19.4323,19.4323,19.4063,19.4258,19400.0
2005-12-07 14:40:00,29.88,29.89,29.84,29.84,17200.0,19.4258,19.4323,19.3997,19.3997,17200.0
2005-12-07 14:50:00,29.84,29.86,29.78,29.79,37800.0,19.3997,19.4128,19.3607,19.3672,37800.0
2005-12-07 15:00:00,29.79,29.85,29.77,29.85,43800.0,19.3672,19.4063,19.3542,19.4063,43800.0
2005-12-07 15:10:00,29.85,29.86,29.84,29.85,22200.0,19.4063,19.4128,19.3997,19.4063,22200.0
2005-12-07 15:20:00,29.85,29.86,29.82,29.82,17200.0,19.4063,19.4128,19.3867,19.3867,17200.0
2005-12-07 15:30:00,29.82,29.86,29.82,29.84,56400.0,19.3867,19.4128,19.3867,19.3997,56400.0
2005-12-07 15:40:00,29.84,29.86,29.8,29.84,40200.0,19.3997,19.4128,19.3737,19.3997,40200.0
2005-12-07 15:50:00,29.85,29.9,29.84,29.88,53200.0,19.4063,19.4388,19.3997,19.4258,53200.0
2005-12-08 09:30:00,29.91,29.93,29.78,29.78,21600.0,19.4453,19.4583,19.3607,19.3607,21600.0
2005-12-08 09:40:00,29.76,29.85,29.7,29.85,26000.0,19.3477,19.4063,19.3087,19.4063,26000.0
2005-12-08 09:50:00,29.86,29.9,29.85,29.86,15200.0,19.4128,19.4388,19.4063,19.4128,15200.0
2005-12-08 10:00:00,29.86,29.92,29.86,29.92,7800.0,19.4128,19.4518,19.4128,19.4518,7800.0
2005-12-08 10:10:00,29.91,29.91,29.83,29.87,13200.0,19.4453,19.4453,19.3932,19.4193,13200.0
2005-12-08 10:20:00,29.86,29.88,29.84,29.86,15200.0,19.4128,19.4258,19.3997,19.4128,15200.0
2005-12-08 10:30:00,29.87,29.89,29.83,29.83,12000.0,19.4193,19.4323,19.3932,19.3932,12000.0
2005-12-08 10:40:00,29.83,29.91,29.83,29.88,14200.0,19.3932,19.4453,19.3932,19.4258,14200.0
2005-12-08 10:50:00,29.89,29.93,29.81,29.91,18800.0,19.4323,19.4583,19.3802,19.4453,18800.0
2005-12-08 11:00:00,29.91,29.98,29.9,29.97,18800.0,19.4453,19.4908,19.4388,19.4843,18800.0
2005-12-08 11:10:00,29.95,29.98,29.93,29.93,11200.0,19.4713,19.4908,19.4583,19.4583,11200.0
2005-12-08 11:20:00,29.93,29.97,29.87,29.87,31600.0,19.4583,19.4843,19.4193,19.4193,31600.0
2005-12-08 11:30:00,29.87,29.94,29.87,29.93,59000.0,19.4193,19.4648,19.4193,19.4583,59000.0
2005-12-08 11:40:00,29.92,29.93,29.86,29.87,40800.0,19.4518,19.4583,19.4128,19.4193,40800.0
2005-12-08 11:50:00,29.88,29.89,29.86,29.88,17800.0,19.4258,19.4323,19.4128,19.4258,17800.0
2005-12-08 12:00:00,29.87,29.88,29.86,29.86,17200.0,19.4193,19.4258,19.4128,19.4128,17200.0
2005-12-08 12:10:00,29.86,29.88,29.86,29.88,12800.0,19.4128,19.4258,19.4128,19.4258,12800.0
2005-12-08 12:20:00,29.88,29.88,29.85,29.85,20400.0,19.4258,19.4258,19.4063,19.4063,20400.0
2005-12-08 12:30:00,29.86,29.88,29.85,29.86,8600.0,19.4128,19.4258,19.4063,19.4128,8600.0
2005-12-08 12:40:00,29.86,29.88,29.85,29.87,20200.0,19.4128,19.4258,19.4063,19.4193,20200.0
2005-12-08 12:50:00,29.87,29.87,29.84,29.86,12000.0,19.4193,19.4193,19.3997,19.4128,12000.0
2005-12-08 13:00:00,29.85,29.85,29.74,29.75,23000.0,19.4063,19.4063,19.3347,19.3412,23000.0
2005-12-08 13:10:00,29.75,29.77,29.72,29.77,21400.0,19.3412,19.3542,19.3217,19.3542,21400.0
2005-12-08 13:20:00,29.77,29.79,29.74,29.76,11800.0,19.3542,19.3672,19.3347,19.3477,11800.0
2005-12-08 13:30:00,29.77,29.83,29.77,29.8,25600.0,19.3542,19.3932,19.3542,19.3737,25600.0
2005-12-08 13:40:00,29.78,29.82,29.77,29.77,17000.0,19.3607,19.3867,19.3542,19.3542,17000.0
2005-12-08 13:50:00,29.77,29.8,29.75,29.79,12200.0,19.3542,19.3737,19.3412,19.3672,12200.0
2005-12-08 14:00:00,29.79,29.79,29.75,29.75,11200.0,19.3672,19.3672,19.3412,19.3412,11200.0
2005-12-08 14:10:00,29.76,29.76,29.71,29.71,15200.0,19.3477,19.3477,19.3152,19.3152,15200.0
2005-12-08 14:20:00,29.73,29.73,29.68,29.71,20400.0,19.3282,19.3282,19.2957,19.3152,20400.0
2005-12-08 14:30:00,29.71,29.71,29.61,29.62,78800.0,19.3152,19.3152,19.2502,19.2567,78800.0
2005-12-08 14:40:00,29.62,29.67,29.62,29.64,45800.0,19.2567,19.2892,19.2567,19.2697,45800.0
2005-12-08 14:50:00,29.64,29.66,29.6,29.64,28000.0,19.2697,19.2827,19.2437,19.2697,28000.0
2005-12-08 15:00:00,29.63,29.7,29.63,29.66,38000.0,19.2632,19.3087,19.2632,19.2827,38000.0
2005-12-08 15:10:00,29.65,29.67,29.63,29.64,40400.0,19.2762,19.2892,19.2632,19.2697,40400.0
2005-12-08 15:20:00,29.63,29.65,29.61,29.65,80000.0,19.2632,19.2762,19.2502,19.2762,80000.0
2005-12-08 15:30:00,29.63,29.69,29.63,29.67,40600.0,19.2632,19.3022,19.2632,19.2892,40600.0
2005-12-08 15:40:00,29.67,29.71,29.67,29.71,30000.0,19.2892,19.3152,19.2892,19.3152,30000.0
2005-12-08 15:50:00,29.71,29.71,29.66,29.67,93600.0,19.3152,19.3152,19.2827,19.2892,93600.0
2005-12-09 09:30:00,29.75,29.77,29.61,29.71,35200.0,19.3412,19.3542,19.2502,19.3152,35200.0
2005-12-09 09:40:00,29.7,29.71,29.63,29.68,22000.0,19.3087,19.3152,19.2632,19.2957,22000.0
2005-12-09 09:50:00,29.68,29.68,29.63,29.65,13000.0,19.2957,19.2957,19.2632,19.2762,13000.0
2005-12-09 10:00:00,29.64,29.65,29.6,29.63,25400.0,19.2697,19.2762,19.2437,19.2632,25400.0
2005-12-09 10:10:00,29.62,29.66,29.62,29.64,16600.0,19.2567,19.2827,19.2567,19.2697,16600.0
2005-12-09 10:20:00,29.64,29.65,29.48,29.48,39200.0,19.2697,19.2762,19.1657,19.1657,39200.0
2005-12-09 10:30:00,29.48,29.53,29.48,29.52,23600.0,19.1657,19.1982,19.1657,19.1917,23600.0
2005-12-09 10:40:00,29.53,29.54,29.47,29.5,50600.0,19.1982,19.2047,19.1592,19.1787,50600.0
2005-12-09 10:50:00,29.5,29.5,29.48,29.5,32400.0,19.1787,19.1787,19.1657,19.1787,32400.0
2005-12-09 11:00:00,29.49,29.53,29.49,29.52,70400.0,19.1722,19.1982,19.1722,19.1917,70400.0
2005-12-09 11:10:00,29.52,29.54,29.46,29.47,21200.0,19.1917,19.2047,19.1527,19.1592,21200.0
2005-12-09 11:20:00,29.47,29.47,29.43,29.43,34400.0,19.1592,19.1592,19.1332,19.1332,34400.0
2005-12-09 11:30:00,29.43,29.44,29.42,29.43,49800.0,19.1332,19.1397,19.1267,19.1332,49800.0
2005-12-09 11:40:00,29.43,29.43,29.39,29.42,131800.0,19.1332,19.1332,19.1072,19.1267,131800.0
2005-12-09 11:50:00,29.42,29.43,29.35,29.35,38000.0,19.1267,19.1332,19.0812,19.0812,38000.0
2005-12-09 12:00:00,29.34,29.42,29.34,29.42,42200.0,19.0747,19.1267,19.0747,19.1267,42200.0
2005-12-09 12:10:00,29.41,29.44,29.4,29.41,42600.0,19.1202,19.1397,19.1137,19.1202,42600.0
2005-12-09 12:20:00,29.41,29.42,29.39,29.39,20600.0,19.1202,19.1267,19.1072,19.1072,20600.0
2005-12-09 12:30:00,29.38,29.43,29.38,29.42,36800.0,19.1007,19.1332,19.1007,19.1267,36800.0
2005-12-09 12:40:00,29.42,29.42,29.36,29.36,39400.0,19.1267,19.1267,19.0877,19.0877,39400.0
2005-12-09 12:50:00,29.37,29.41,29.37,29.39,31800.0,19.0942,19.1202,19.0942,19.1072,31800.0
2005-12-09 13:00:00,29.39,29.43,29.38,29.38,48200.0,19.1072,19.1332,19.1007,19.1007,48200.0
2005-12-09 13:10:00,29.38,29.4,29.36,29.4,43400.0,19.1007,19.1137,19.0877,19.1137,43400.0
2005-12-09 13:20:00,29.4,29.4,29.38,29.39,24000.0,19.1137,19.1137,19.1007,19.1072,24000.0
2005-12-09 13:30:00,29.39,29.46,29.38,29.43,50000.0,19.1072,19.1527,19.1007,19.1332,50000.0
2005-12-09 13:40:00,29.44,29.46,29.41,29.42,43400.0,19.1397,19.1527,19.1202,19.1267,43400.0
2005-12-09 13:50:00,29.42,29.42,29.36,29.36,24600.0,19.1267,19.1267,19.0877,19.0877,24600.0
2005-12-09 14:00:00,29.36,29.41,29.36,29.41,43200.0,19.0877,19.1202,19.0877,19.1202,43200.0
2005-12-09 14:10:00,29.41,29.43,29.41,29.43,39800.0,19.1202,19.1332,19.1202,19.1332,39800.0
2005-12-09 14:20:00,29.43,29.43,29.42,29.42,44800.0,19.1332,19.1332,19.1267,19.1267,44800.0
2005-12-09 14:30:00,29.42,29.42,29.37,29.37,71800.0,19.1267,19.1267,19.0942,19.0942,71800.0
2005-12-09 14:40:00,29.37,29.39,29.36,29.38,73400.0,19.0942,19.1072,19.0877,19.1007,73400.0
2005-12-09 14:50:00,29.38,29.38,29.33,29.33,94200.0,19.1007,19.1007,19.0682,19.0682,94200.0
2005-12-09 15:00:00,29.33,29.33,29.25,29.26,63600.0,19.0682,19.0682,19.0162,19.0227,63600.0
2005-12-09 15:10:00,29.27,29.28,29.25,29.25,88800.0,19.0292,19.0357,19.0162,19.0162,88800.0
2005-12-09 15:20:00,29.25,29.28,29.25,29.27,86000.0,19.0162,19.0357,19.0162,19.0292,86000.0
2005-12-09 15:30:00,29.27,29.28,29.23,29.24,150000.0,19.0292,19.0357,19.0032,19.0097,150000.0
2005-12-09 15:40:00,29.23,29.24,29.18,29.18,129600.0,19.0032,19.0097,18.9707,18.9707,129600.0
2005-12-09 15:50:00,29.18,29.18,29.15,29.16,246000.0,18.9707,18.9707,18.9512,18.9577,246000.0
2005-12-12 09:30:00,29.17,29.2,29.15,29.15,68200.0,18.9642,18.9837,18.9512,18.9512,68200.0
2005-12-12 09:40:00,29.14,29.14,29.0,29.09,52400.0,18.9447,18.9447,18.8536,18.9122,52400.0
2005-12-12 09:50:00,29.09,29.18,29.09,29.15,75400.0,18.9122,18.9707,18.9122,18.9512,75400.0
2005-12-12 10:00:00,29.14,29.15,29.1,29.13,124600.0,18.9447,18.9512,18.9187,18.9382,124600.0
2005-12-12 10:10:00,29.13,29.13,29.07,29.1,85400.0,18.9382,18.9382,18.8992,18.9187,85400.0
2005-12-12 10:20:00,29.1,29.13,29.09,29.1,101200.0,18.9187,18.9382,18.9122,18.9187,101200.0
2005-12-12 10:30:00,29.09,29.1,29.08,29.1,101400.0,18.9122,18.9187,18.9057,18.9187,101400.0
2005-12-12 10:40:00,29.1,29.11,29.03,29.03,137200.0,18.9187,18.9252,18.8731,18.8731,137200.0
2005-12-12 10:50:00,29.03,29.03,28.94,28.98,113400.0,18.8731,18.8731,18.8146,18.8406,113400.0
2005-12-12 11:00:00,28.98,28.99,28.92,28.92,104600.0,18.8406,18.8471,18.8016,18.8016,104600.0
2005-12-12 11:10:00,28.93,28.93,28.85,28.87,58800.0,18.8081,18.8081,18.7561,18.7691,58800.0
2005-12-12 11:20:00,28.87,28.88,28.79,28.81,102600.0,18.7691,18.7756,18.7171,18.7301,102600.0
2005-12-12 11:30:00,28.81,28.84,28.78,28.83,54800.0,18.7301,18.7496,18.7106,18.7431,54800.0
2005-12-12 11:40:00,28.83,28.84,28.82,28.84,49800.0,18.7431,18.7496,18.7366,18.7496,49800.0
2005-12-12 11:50:00,28.83,28.84,28.81,28.82,60600.0,18.7431,18.7496,18.7301,18.7366,60600.0
2005-12-12 12:00:00,28.82,28.84,28.81,28.82,75600.0,18.7366,18.7496,18.7301,18.7366,75600.0
2005-12-12 12:10:00,28.82,28.82,28.79,28.8,52400.0,18.7366,18.7366,18.7171,18.7236,52400.0
2005-12-12 12:20:00,28.79,28.81,28.79,28.79,30400.0,18.7171,18.7301,18.7171,18.7171,30400.0
2005-12-12 12:30:00,28.79,28.79,28.75,28.75,62400.0,18.7171,18.7171,18.6911,18.6911,62400.0
2005-12-12 12:40:00,28.75,28.78,28.74,28.75,64600.0,18.6911,18.7106,18.6846,18.6911,64600.0
2005-12-12 12:50:00,28.74,28.74,28.63,28.66,130200.0,18.6846,18.6846,18.6131,18.6326,130200.0
2005-12-12 13:00:00,28.67,28.79,28.66,28.74,92000.0,18.6391,18.7171,18.6326,18.6846,92000.0
2005-12-12 13:10:00,28.73,28.75,28.71,28.73,52000.0,18.6781,18.6911,18.6651,18.6781,52000.0
2005-12-12 13:20:00,28.76,28.8,28.71,28.71,99000.0,18.6976,18.7236,18.6651,18.6651,99000.0
2005-12-12 13:30:00,28.71,28.71,28.68,28.68,59000.0,18.6651,18.6651,18.6456,18.6456,59000.0
2005-12-12 13:40:00,28.68,28.74,28.68,28.7,47600.0,18.6456,18.6846,18.6456,18.6586,47600.0
2005-12-12 13:50:00,28.7,28.7,28.67,28.67,27400.0,18.6586,18.6586,18.6391,18.6391,27400.0
2005-12-12 14:00:00,28.67,28.7,28.67,28.69,60200.0,18.6391,18.6586,18.6391,18.6521,60200.0
2005-12-12 14:10:00,28.69,28.73,28.68,28.73,80200.0,18.6521,18.6781,18.6456,18.6781,80200.0
2005-12-12 14:20:00,28.73,28.79,28.73,28.79,115200.0,18.6781,18.7171,18.6781,18.7171,115200.0
2005-12-12 14:30:00,28.79,28.91,28.79,28.91,94600.0,18.7171,18.7951,18.7171,18.7951,94600.0
2005-12-12 14:40:00,28.91,28.91,28.86,28.88,51800.0,18.7951,18.7951,18.7626,18.7756,51800.0
2005-12-12 14:50:00,28.87,28.87,28.84,28.86,58600.0,18.7691,18.7691,18.7496,18.7626,58600.0
2005-12-12 15:00:00,28.86,28.86,28.83,28.83,52600.0,18.7626,18.7626,18.7431,18.7431,52600.0
2005-12-12 15:10:00,28.84,28.89,28.83,28.89,103400.0,18.7496,18.7821,18.7431,18.7821,103400.0
2005-12-12 15:20:00,28.89,28.93,28.89,28.91,134200.0,18.7821,18.8081,18.7821,18.7951,134200.0
2005-12-12 15:30:00,28.92,28.93,28.91,28.91,130600.0,18.8016,18.8081,18.7951,18.7951,130600.0
2005-12-12 15:40:00,28.91,28.91,28.86,28.89,99800.0,18.7951,18.7951,18.7626,18.7821,99800.0
2005-12-12 15:50:00,28.89,28.91,28.89,28.91,123800.0,18.7821,18.7951,18.7821,18.7951,123800.0
2005-12-13 09:30:00,28.93,28.93,28.83,28.87,71200.0,18.8081,18.8081,18.7431,18.7691,71200.0
2005-12-13 09:40:00,28.87,29.07,28.87,29.07,58000.0,18.7691,18.8992,18.7691,18.8992,58000.0
2005-12-13 09:50:00,29.06,29.06,28.88,28.88,57600.0,18.8927,18.8927,18.7756,18.7756,57600.0
2005-12-13 10:00:00,28.88,28.9,28.83,28.88,64800.0,18.7756,18.7886,18.7431,18.7756,64800.0
2005-12-13 10:10:00,28.85,28.89,28.85,28.86,62800.0,18.7561,18.7821,18.7561,18.7626,62800.0
2005-12-13 10:20:00,28.86,28.91,28.82,28.9,76800.0,18.7626,18.7951,18.7366,18.7886,76800.0
2005-12-13 10:30:00,28.9,28.9,28.87,28.88,50000.0,18.7886,18.7886,18.7691,18.7756,50000.0
2005-12-13 10:40:00,28.89,28.9,28.8,28.8,34200.0,18.7821,18.7886,18.7236,18.7236,34200.0
2005-12-13 10:50:00,28.8,28.8,28.73,28.79,59400.0,18.7236,18.7236,18.6781,18.7171,59400.0
2005-12-13 11:00:00,28.79,28.87,28.77,28.87,104400.0,18.7171,18.7691,18.7041,18.7691,104400.0
2005-12-13 11:10:00,28.86,28.86,28.83,28.85,52400.0,18.7626,18.7626,18.7431,18.7561,52400.0
2005-12-13 11:20:00,28.84,28.88,28.84,28.88,47200.0,18.7496,18.7756,18.7496,18.7756,47200.0
2005-12-13 11:30:00,28.87,28.89,28.85,28.89,82400.0,18.7691,18.7821,18.7561,18.7821,82400.0
2005-12-13 11:40:00,28.89,28.96,28.89,28.95,60400.0,18.7821,18.8276,18.7821,18.8211,60400.0
2005-12-13 11:50:00,28.96,28.98,28.96,28.97,31200.0,18.8276,18.8406,18.8276,18.8341,31200.0
2005-12-13 12:00:00,28.97,28.97,28.89,28.89,55800.0,18.8341,18.8341,18.7821,18.7821,55800.0
2005-12-13 12:10:00,28.89,28.9,28.88,28.9,39400.0,18.7821,18.7886,18.7756,18.7886,39400.0
2005-12-13 12:20:00,28.9,28.9,28.86,28.86,28000.0,18.7886,18.7886,18.7626,18.7626,28000.0
2005-12-13 12:30:00,28.86,28.9,28.85,28.89,36600.0,18.7626,18.7886,18.7561,18.7821,36600.0
2005-12-13 12:40:00,28.89,28.9,28.89,28.89,29600.0,18.7821,18.7886,18.7821,18.7821,29600.0
2005-12-13 12:50:00,28.89,28.89,28.87,28.88,16200.0,18.7821,18.7821,18.7691,18.7756,16200.0
2005-12-13 13:00:00,28.87,28.88,28.85,28.86,51200.0,18.7691,18.7756,18.7561,18.7626,51200.0
2005-12-13 13:10:00,28.85,28.86,28.8,28.82,71200.0,18.7561,18.7626,18.7236,18.7366,71200.0
2005-12-13 13:20:00,28.82,28.83,28.81,28.83,31200.0,18.7366,18.7431,18.7301,18.7431,31200.0
2005-12-13 13:30:00,28.83,28.84,28.81,28.82,24200.0,18.7431,18.7496,18.7301,18.7366,24200.0
2005-12-13 13:40:00,28.82,28.82,28.81,28.81,23600.0,18.7366,18.7366,18.7301,18.7301,23600.0
2005-12-13 13:50:00,28.8,28.81,28.77,28.79,56600.0,18.7236,18.7301,18.7041,18.7171,56600.0
2005-12-13 14:00:00,28.79,28.79,28.77,28.78,50400.0,18.7171,18.7171,18.7041,18.7106,50400.0
2005-12-13 14:10:00,28.78,28.84,28.77,28.84,76200.0,18.7106,18.7496,18.7041,18.7496,76200.0
2005-12-13 14:20:00,28.84,28.91,28.84,28.86,119000.0,18.7496,18.7951,18.7496,18.7626,119000.0
2005-12-13 14:30:00,28.86,28.89,28.85,28.89,132200.0,18.7626,18.7821,18.7561,18.7821,132200.0
2005-12-13 14:40:00,28.88,28.89,28.85,28.86,82400.0,18.7756,18.7821,18.7561,18.7626,82400.0
2005-12-13 14:50:00,28.85,28.95,28.85,28.92,99600.0,18.7561,18.8211,18.7561,18.8016,99600.0
2005-12-13 15:00:00,28.92,28.93,28.86,28.88,82200.0,18.8016,18.8081,18.7626,18.7756,82200.0
2005-12-13 15:10:00,28.88,28.93,28.88,28.92,66200.0,18.7756,18.8081,18.7756,18.8016,66200.0
2005-12-13 15:20:00,28.91,28.92,28.86,28.87,132400.0,18.7951,18.8016,18.7626,18.7691,132400.0
2005-12-13 15:30:00,28.87,28.92,28.86,28.9,161600.0,18.7691,18.8016,18.7626,18.7886,161600.0
2005-12-13 15:40:00,28.9,28.96,28.89,28.92,82200.0,18.7886,18.8276,18.7821,18.8016,82200.0
2005-12-13 15:50:00,28.92,28.93,28.88,28.89,151800.0,18.8016,18.8081,18.7756,18.7821,151800.0
2005-12-14 09:30:00,28.56,28.7,28.54,28.7,96200.0,18.5676,18.6586,18.5546,18.6586,96200.0
2005-12-14 09:40:00,28.67,28.74,28.53,28.54,143200.0,18.6391,18.6846,18.5481,18.5546,143200.0
2005-12-14 09:50:00,28.58,28.65,28.58,28.64,107000.0,18.5806,18.6261,18.5806,18.6196,107000.0
2005-12-14 10:00:00,28.65,28.68,28.6,28.61,135800.0,18.6261,18.6456,18.5936,18.6001,135800.0
2005-12-14 10:10:00,28.61,28.65,28.6,28.61,64200.0,18.6001,18.6261,18.5936,18.6001,64200.0
2005-12-14 10:20:00,28.62,28.67,28.61,28.66,77400.0,18.6066,18.6391,18.6001,18.6326,77400.0
2005-12-14 10:30:00,28.66,28.68,28.64,28.66,60600.0,18.6326,18.6456,18.6196,18.6326,60600.0
2005-12-14 10:40:00,28.66,28.68,28.63,28.63,98800.0,18.6326,18.6456,18.6131,18.6131,98800.0
2005-12-14 10:50:00,28.63,28.63,28.57,28.58,111600.0,18.6131,18.6131,18.5741,18.5806,111600.0
2005-12-14 11:00:00,28.57,28.6,28.42,28.43,134200.0,18.5741,18.5936,18.4766,18.4831,134200.0
2005-12-14 11:10:00,28.43,28.43,28.31,28.39,81600.0,18.4831,18.4831,18.4051,18.4571,81600.0
2005-12-14 11:20:00,28.38,28.41,28.32,28.33,114200.0,18.4506,18.4701,18.4116,18.4181,114200.0
2005-12-14 11:30:00,28.33,28.34,28.22,28.31,104200.0,18.4181,18.4246,18.3465,18.4051,104200.0
2005-12-14 11:40:00,28.3,28.33,28.26,28.32,97800.0,18.3986,18.4181,18.3726,18.4116,97800.0
2005-12-14 11:50:00,28.32,28.33,28.21,28.21,84800.0,18.4116,18.4181,18.34,18.34,84800.0
2005-12-14 12:00:00,28.21,28.26,28.18,28.18,72000.0,18.34,18.3726,18.3205,18.3205,72000.0
2005-12-14 12:10:00,28.18,28.18,28.14,28.18,129400.0,18.3205,18.3205,18.2945,18.3205,129400.0
2005-12-14 12:20:00,28.18,28.26,28.18,28.24,40000.0,18.3205,18.3726,18.3205,18.3595,40000.0
2005-12-14 12:30:00,28.24,28.25,28.2,28.21,50600.0,18.3595,18.366,18.3335,18.34,50600.0
2005-12-14 12:40:00,28.2,28.21,28.18,28.18,44000.0,18.3335,18.34,18.3205,18.3205,44000.0
2005-12-14 12:50:00,28.18,28.24,28.18,28.23,29600.0,18.3205,18.3595,18.3205,18.353,29600.0
2005-12-14 13:00:00,28.23,28.25,28.23,28.25,31000.0,18.353,18.366,18.353,18.366,31000.0
2005-12-14 13:10:00,28.25,28.27,28.24,28.25,29400.0,18.366,18.3791,18.3595,18.366,29400.0
2005-12-14 13:20:00,28.25,28.34,28.25,28.34,45400.0,18.366,18.4246,18.366,18.4246,45400.0
2005-12-14 13:30:00,28.34,28.36,28.34,28.35,56200.0,18.4246,18.4376,18.4246,18.4311,56200.0
2005-12-14 13:40:00,28.35,28.43,28.34,28.42,108800.0,18.4311,18.4831,18.4246,18.4766,108800.0
2005-12-14 13:50:00,28.42,28.48,28.42,28.45,80600.0,18.4766,18.5156,18.4766,18.4961,80600.0
2005-12-14 14:00:00,28.44,28.46,28.42,28.43,64400.0,18.4896,18.5026,18.4766,18.4831,64400.0
2005-12-14 14:10:00,28.43,28.45,28.43,28.45,57200.0,18.4831,18.4961,18.4831,18.4961,57200.0
2005-12-14 14:20:00,28.46,28.52,28.46,28.51,101400.0,18.5026,18.5416,18.5026,18.5351,101400.0
2005-12-14 14:30:00,28.5,28.5,28.45,28.47,33400.0,18.5286,18.5286,18.4961,18.5091,33400.0
2005-12-14 14:40:00,28.47,28.47,28.43,28.43,21800.0,18.5091,18.5091,18.4831,18.4831,21800.0
2005-12-14 14:50:00,28.44,28.44,28.38,28.38,26200.0,18.4896,18.4896,18.4506,18.4506,26200.0
2005-12-14 15:00:00,28.39,28.4,28.32,28.36,91200.0,18.4571,18.4636,18.4116,18.4376,91200.0
2005-12-14 15:10:00,28.36,28.41,28.36,28.41,48800.0,18.4376,18.4701,18.4376,18.4701,48800.0
2005-12-14 15:20:00,28.41,28.45,28.4,28.42,70800.0,18.4701,18.4961,18.4636,18.4766,70800.0
2005-12-14 15:30:00,28.42,28.43,28.38,28.4,95400.0,18.4766,18.4831,18.4506,18.4636,95400.0
2005-12-14 15:40:00,28.39,28.4,28.37,28.39,114400.0,18.4571,18.4636,18.4441,18.4571,114400.0
2005-12-14 15:50:00,28.39,28.5,28.36,28.43,219400.0,18.4571,18.5286,18.4376,18.4831,219400.0
2005-12-15 09:30:00,28.36,28.42,28.33,28.42,42400.0,18.4376,18.4766,18.4181,18.4766,42400.0
2005-12-15 09:40:00,28.42,28.42,28.33,28.33,38000.0,18.4766,18.4766,18.4181,18.4181,38000.0
2005-12-15 09:50:00,28.33,28.33,28.25,28.29,50800.0,18.4181,18.4181,18.366,18.3921,50800.0
2005-12-15 10:00:00,28.28,28.3,28.08,28.14,81000.0,18.3856,18.3986,18.2555,18.2945,81000.0
2005-12-15 10:10:00,28.14,28.14,28.07,28.07,42800.0,18.2945,18.2945,18.249,18.249,42800.0
2005-12-15 10:20:00,28.07,28.17,28.06,28.16,65200.0,18.249,18.314,18.2425,18.3075,65200.0
2005-12-15 10:30:00,28.17,28.24,28.16,28.22,97200.0,18.314,18.3595,18.3075,18.3465,97200.0
2005-12-15 10:40:00,28.21,28.25,28.2,28.2,42800.0,18.34,18.366,18.3335,18.3335,42800.0
2005-12-15 10:50:00,28.21,28.22,28.18,28.21,34400.0,18.34,18.3465,18.3205,18.34,34400.0
2005-12-15 11:00:00,28.24,28.26,28.18,28.25,47400.0,18.3595,18.3726,18.3205,18.366,47400.0
2005-12-15 11:10:00,28.25,28.3,28.25,28.28,27600.0,18.366,18.3986,18.366,18.3856,27600.0
2005-12-15 11:20:00,28.28,28.28,28.21,28.23,33400.0,18.3856,18.3856,18.34,18.353,33400.0
2005-12-15 11:30:00,28.23,28.25,28.23,28.25,41400.0,18.353,18.366,18.353,18.366,41400.0
2005-12-15 11:40:00,28.25,28.27,28.23,28.23,49000.0,18.366,18.3791,18.353,18.353,49000.0
2005-12-15 11:50:00,28.24,28.25,28.23,28.25,53200.0,18.3595,18.366,18.353,18.366,53200.0
2005-12-15 12:00:00,28.25,28.27,28.24,28.27,30200.0,18.366,18.3791,18.3595,18.3791,30200.0
2005-12-15 12:10:00,28.28,28.28,28.24,28.24,16200.0,18.3856,18.3856,18.3595,18.3595,16200.0
2005-12-15 12:20:00,28.24,28.27,28.24,28.25,12600.0,18.3595,18.3791,18.3595,18.366,12600.0
2005-12-15 12:30:00,28.25,28.25,28.24,28.24,13600.0,18.366,18.366,18.3595,18.3595,13600.0
2005-12-15 12:40:00,28.24,28.27,28.24,28.26,13400.0,18.3595,18.3791,18.3595,18.3726,13400.0
2005-12-15 12:50:00,28.27,28.27,28.25,28.25,22800.0,18.3791,18.3791,18.366,18.366,22800.0
2005-12-15 13:00:00,28.25,28.25,28.23,28.25,41200.0,18.366,18.366,18.353,18.366,41200.0
2005-12-15 13:10:00,28.25,28.27,28.23,28.26,55000.0,18.366,18.3791,18.353,18.3726,55000.0
2005-12-15 13:20:00,28.26,28.31,28.26,28.29,40400.0,18.3726,18.4051,18.3726,18.3921,40400.0
2005-12-15 13:30:00,28.3,28.34,28.29,28.33,59000.0,18.3986,18.4246,18.3921,18.4181,59000.0
2005-12-15 13:40:00,28.33,28.36,28.31,28.35,62000.0,18.4181,18.4376,18.4051,18.4311,62000.0
2005-12-15 13:50:00,28.35,28.41,28.35,28.4,79600.0,18.4311,18.4701,18.4311,18.4636,79600.0
2005-12-15 14:00:00,28.4,28.43,28.39,28.43,158800.0,18.4636,18.4831,18.4571,18.4831,158800.0
2005-12-15 14:10:00,28.43,28.43,28.4,28.42,45400.0,18.4831,18.4831,18.4636,18.4766,45400.0
2005-12-15 14:20:00,28.43,28.43,28.4,28.41,45800.0,18.4831,18.4831,18.4636,18.4701,45800.0
2005-12-15 14:30:00,28.4,28.41,28.39,28.4,47800.0,18.4636,18.4701,18.4571,18.4636,47800.0
2005-12-15 14:40:00,28.4,28.43,28.4,28.41,47600.0,18.4636,18.4831,18.4636,18.4701,47600.0
2005-12-15 14:50:00,28.41,28.41,28.36,28.38,59400.0,18.4701,18.4701,18.4376,18.4506,59400.0
2005-12-15 15:00:00,28.36,28.39,28.36,28.38,36600.0,18.4376,18.4571,18.4376,18.4506,36600.0
2005-12-15 15:10:00,28.38,28.39,28.35,28.35,49800.0,18.4506,18.4571,18.4311,18.4311,49800.0
2005-12-15 15:20:00,28.35,28.38,28.35,28.36,68400.0,18.4311,18.4506,18.4311,18.4376,68400.0
2005-12-15 15:30:00,28.36,28.37,28.35,28.35,41800.0,18.4376,18.4441,18.4311,18.4311,41800.0
2005-12-15 15:40:00,28.35,28.35,28.31,28.32,77400.0,18.4311,18.4311,18.4051,18.4116,77400.0
2005-12-15 15:50:00,28.32,28.33,28.3,28.33,127400.0,18.4116,18.4181,18.3986,18.4181,127400.0
2005-12-16 09:30:00,28.49,28.5,28.4,28.41,380600.0,18.5221,18.5286,18.4636,18.4701,380600.0
2005-12-16 09:40:00,28.41,28.45,28.4,28.42,32000.0,18.4701,18.4961,18.4636,18.4766,32000.0
2005-12-16 09:50:00,28.42,28.43,28.38,28.42,36200.0,18.4766,18.4831,18.4506,18.4766,36200.0
2005-12-16 10:00:00,28.4,28.45,28.4,28.41,42400.0,18.4636,18.4961,18.4636,18.4701,42400.0
2005-12-16 10:10:00,28.41,28.5,28.41,28.49,48400.0,18.4701,18.5286,18.4701,18.5221,48400.0
2005-12-16 10:20:00,28.49,28.5,28.45,28.46,58000.0,18.5221,18.5286,18.4961,18.5026,58000.0
2005-12-16 10:30:00,28.46,28.47,28.45,28.47,55400.0,18.5026,18.5091,18.4961,18.5091,55400.0
2005-12-16 10:40:00,28.46,28.47,28.45,28.46,34600.0,18.5026,18.5091,18.4961,18.5026,34600.0
2005-12-16 10:50:00,28.46,28.48,28.46,28.47,66600.0,18.5026,18.5156,18.5026,18.5091,66600.0
2005-12-16 11:00:00,28.47,28.49,28.47,28.48,37000.0,18.5091,18.5221,18.5091,18.5156,37000.0
2005-12-16 11:10:00,28.48,28.5,28.47,28.47,37800.0,18.5156,18.5286,18.5091,18.5091,37800.0
2005-12-16 11:20:00,28.47,28.48,28.45,28.48,46000.0,18.5091,18.5156,18.4961,18.5156,46000.0
2005-12-16 11:30:00,28.48,28.5,28.48,28.48,33400.0,18.5156,18.5286,18.5156,18.5156,33400.0
2005-12-16 11:40:00,28.49,28.49,28.45,28.45,67600.0,18.5221,18.5221,18.4961,18.4961,67600.0
2005-12-16 11:50:00,28.45,28.47,28.45,28.46,50800.0,18.4961,18.5091,18.4961,18.5026,50800.0
2005-12-16 12:00:00,28.46,28.46,28.45,28.45,65000.0,18.5026,18.5026,18.4961,18.4961,65000.0
2005-12-16 12:10:00,28.45,28.46,28.45,28.45,32400.0,18.4961,18.5026,18.4961,18.4961,32400.0
2005-12-16 12:20:00,28.46,28.46,28.41,28.42,79600.0,18.5026,18.5026,18.4701,18.4766,79600.0
2005-12-16 12:30:00,28.42,28.42,28.41,28.42,108800.0,18.4766,18.4766,18.4701,18.4766,108800.0
2005-12-16 12:40:00,28.42,28.42,28.38,28.39,52200.0,18.4766,18.4766,18.4506,18.4571,52200.0
2005-12-16 12:50:00,28.39,28.39,28.33,28.33,46600.0,18.4571,18.4571,18.4181,18.4181,46600.0
2005-12-16 13:00:00,28.33,28.33,28.28,28.28,45200.0,18.4181,18.4181,18.3856,18.3856,45200.0
2005-12-16 13:10:00,28.28,28.3,28.26,28.27,42600.0,18.3856,18.3986,18.3726,18.3791,42600.0
2005-12-16 13:20:00,28.28,28.28,28.27,28.27,41600.0,18.3856,18.3856,18.3791,18.3791,41600.0
2005-12-16 13:30:00,28.27,28.3,28.27,28.29,31800.0,18.3791,18.3986,18.3791,18.3921,31800.0
2005-12-16 13:40:00,28.28,28.3,28.28,28.29,27800.0,18.3856,18.3986,18.3856,18.3921,27800.0
2005-12-16 13:50:00,28.29,28.29,28.28,28.29,32800.0,18.3921,18.3921,18.3856,18.3921,32800.0
2005-12-16 14:00:00,28.29,28.3,28.28,28.29,57800.0,18.3921,18.3986,18.3856,18.3921,57800.0
2005-12-16 14:10:00,28.29,28.29,28.28,28.29,82200.0,18.3921,18.3921,18.3856,18.3921,82200.0
2005-12-16 14:20:00,28.29,28.31,28.28,28.3,25800.0,18.3921,18.4051,18.3856,18.3986,25800.0
2005-12-16 14:30:00,28.3,28.31,28.29,28.3,20800.0,18.3986,18.4051,18.3921,18.3986,20800.0
2005-12-16 14:40:00,28.31,28.31,28.3,28.31,22800.0,18.4051,18.4051,18.3986,18.4051,22800.0
2005-12-16 14:50:00,28.31,28.31,28.28,28.28,25400.0,18.4051,18.4051,18.3856,18.3856,25400.0
2005-12-16 15:00:00,28.28,28.28,28.25,28.26,59800.0,18.3856,18.3856,18.366,18.3726,59800.0
2005-12-16 15:10:00,28.26,28.26,28.25,28.25,39200.0,18.3726,18.3726,18.366,18.366,39200.0
2005-12-16 15:20:00,28.25,28.26,28.24,28.26,70000.0,18.366,18.3726,18.3595,18.3726,70000.0
2005-12-16 15:30:00,28.26,28.28,28.25,28.25,60200.0,18.3726,18.3856,18.366,18.366,60200.0
2005-12-16 15:40:00,28.25,28.32,28.25,28.31,87400.0,18.366,18.4116,18.366,18.4051,87400.0
2005-12-16 15:50:00,28.31,28.33,28.31,28.33,175400.0,18.4051,18.4181,18.4051,18.4181,175400.0
2005-12-19 09:30:00,28.49,28.49,28.41,28.41,90200.0,18.5221,18.5221,18.4701,18.4701,90200.0
2005-12-19 09:40:00,28.41,28.43,28.35,28.43,74200.0,18.4701,18.4831,18.4311,18.4831,74200.0
2005-12-19 09:50:00,28.43,28.58,28.43,28.55,60800.0,18.4831,18.5806,18.4831,18.5611,60800.0
2005-12-19 10:00:00,28.54,28.63,28.53,28.63,90000.0,18.5546,18.6131,18.5481,18.6131,90000.0
2005-12-19 10:10:00,28.63,28.78,28.63,28.78,85800.0,18.6131,18.7106,18.6131,18.7106,85800.0
2005-12-19 10:20:00,28.82,28.82,28.7,28.73,98200.0,18.7366,18.7366,18.6586,18.6781,98200.0
2005-12-19 10:30:00,28.74,28.77,28.68,28.68,64600.0,18.6846,18.7041,18.6456,18.6456,64600.0
2005-12-19 10:40:00,28.68,28.68,28.66,28.66,41400.0,18.6456,18.6456,18.6326,18.6326,41400.0
2005-12-19 10:50:00,28.64,28.67,28.61,28.66,69200.0,18.6196,18.6391,18.6001,18.6326,69200.0
2005-12-19 11:00:00,28.65,28.66,28.58,28.58,51000.0,18.6261,18.6326,18.5806,18.5806,51000.0
2005-12-19 11:10:00,28.59,28.61,28.58,28.61,30600.0,18.5871,18.6001,18.5806,18.6001,30600.0
2005-12-19 11:20:00,28.61,28.66,28.61,28.65,37600.0,18.6001,18.6326,18.6001,18.6261,37600.0
2005-12-19 11:30:00,28.65,28.66,28.63,28.64,45000.0,18.6261,18.6326,18.6131,18.6196,45000.0
2005-12-19 11:40:00,28.64,28.69,28.64,28.68,34400.0,18.6196,18.6521,18.6196,18.6456,34400.0
2005-12-19 11:50:00,28.68,28.69,28.67,28.69,36200.0,18.6456,18.6521,18.6391,18.6521,36200.0
2005-12-19 12:00:00,28.68,28.72,28.66,28.66,33800.0,18.6456,18.6716,18.6326,18.6326,33800.0
2005-12-19 12:10:00,28.66,28.67,28.65,28.65,35000.0,18.6326,18.6391,18.6261,18.6261,35000.0
2005-12-19 12:20:00,28.65,28.68,28.65,28.67,23800.0,18.6261,18.6456,18.6261,18.6391,23800.0
2005-12-19 12:30:00,28.67,28.69,28.67,28.68,45600.0,18.6391,18.6521,18.6391,18.6456,45600.0
2005-12-19 12:40:00,28.68,28.71,28.68,28.7,31000.0,18.6456,18.6651,18.6456,18.6586,31000.0
2005-12-19 12:50:00,28.7,28.71,28.7,28.7,26600.0,18.6586,18.6651,18.6586,18.6586,26600.0
2005-12-19 13:00:00,28.7,28.71,28.7,28.7,85200.0,18.6586,18.6651,18.6586,18.6586,85200.0
2005-12-19 13:10:00,28.7,28.71,28.68,28.7,73800.0,18.6586,18.6651,18.6456,18.6586,73800.0
2005-12-19 13:20:00,28.7,28.74,28.7,28.73,28400.0,18.6586,18.6846,18.6586,18.6781,28400.0
2005-12-19 13:30:00,28.73,28.75,28.73,28.74,59600.0,18.6781,18.6911,18.6781,18.6846,59600.0
2005-12-19 13:40:00,28.74,28.74,28.72,28.72,109200.0,18.6846,18.6846,18.6716,18.6716,109200.0
2005-12-19 13:50:00,28.72,28.74,28.7,28.72,100600.0,18.6716,18.6846,18.6586,18.6716,100600.0
2005-12-19 14:00:00,28.72,28.74,28.72,28.74,73400.0,18.6716,18.6846,18.6716,18.6846,73400.0
2005-12-19 14:10:00,28.74,28.75,28.7,28.7,61600.0,18.6846,18.6911,18.6586,18.6586,61600.0
2005-12-19 14:20:00,28.7,28.71,28.64,28.64,47800.0,18.6586,18.6651,18.6196,18.6196,47800.0
2005-12-19 14:30:00,28.64,28.66,28.6,28.66,83200.0,18.6196,18.6326,18.5936,18.6326,83200.0
2005-12-19 14:40:00,28.66,28.67,28.64,28.64,43000.0,18.6326,18.6391,18.6196,18.6196,43000.0
2005-12-19 14:50:00,28.64,28.65,28.63,28.64,40200.0,18.6196,18.6261,18.6131,18.6196,40200.0
2005-12-19 15:00:00,28.63,28.65,28.63,28.63,114800.0,18.6131,18.6261,18.6131,18.6131,114800.0
2005-12-19 15:10:00,28.63,28.64,28.63,28.63,173400.0,18.6131,18.6196,18.6131,18.6131,173400.0
2005-12-19 15:20:00,28.63,28.64,28.63,28.63,61000.0,18.6131,18.6196,18.6131,18.6131,61000.0
2005-12-19 15:30:00,28.63,28.64,28.57,28.58,114800.0,18.6131,18.6196,18.5741,18.5806,114800.0
2005-12-19 15:40:00,28.58,28.64,28.58,28.63,116400.0,18.5806,18.6196,18.5806,18.6131,116400.0
2005-12-19 15:50:00,28.63,28.63,28.55,28.55,155800.0,18.6131,18.6131,18.5611,18.5611,155800.0
2005-12-20 09:30:00,28.61,28.75,28.61,28.75,55200.0,18.6001,18.6911,18.6001,18.6911,55200.0
2005-12-20 09:40:00,28.74,28.79,28.68,28.79,61000.0,18.6846,18.7171,18.6456,18.7171,61000.0
2005-12-20 09:50:00,28.8,28.82,28.75,28.8,40000.0,18.7236,18.7366,18.6911,18.7236,40000.0
2005-12-20 10:00:00,28.81,28.83,28.78,28.78,42600.0,18.7301,18.7431,18.7106,18.7106,42600.0
2005-12-20 10:10:00,28.78,28.78,28.69,28.69,47200.0,18.7106,18.7106,18.6521,18.6521,47200.0
2005-12-20 10:20:00,28.69,28.7,28.59,28.6,48800.0,18.6521,18.6586,18.5871,18.5936,48800.0
2005-12-20 10:30:00,28.59,28.63,28.58,28.63,42600.0,18.5871,18.6131,18.5806,18.6131,42600.0
2005-12-20 10:40:00,28.63,28.63,28.55,28.57,39400.0,18.6131,18.6131,18.5611,18.5741,39400.0
2005-12-20 10:50:00,28.57,28.61,28.56,28.6,34200.0,18.5741,18.6001,18.5676,18.5936,34200.0
2005-12-20 11:00:00,28.6,28.61,28.58,28.58,34600.0,18.5936,18.6001,18.5806,18.5806,34600.0
2005-12-20 11:10:00,28.58,28.58,28.52,28.52,90600.0,18.5806,18.5806,18.5416,18.5416,90600.0
2005-12-20 11:20:00,28.53,28.61,28.53,28.61,17400.0,18.5481,18.6001,18.5481,18.6001,17400.0
2005-12-20 11:30:00,28.61,28.61,28.58,28.59,16400.0,18.6001,18.6001,18.5806,18.5871,16400.0
2005-12-20 11:40:00,28.59,28.61,28.56,28.59,36000.0,18.5871,18.6001,18.5676,18.5871,36000.0
2005-12-20 11:50:00,28.59,28.6,28.58,28.58,17000.0,18.5871,18.5936,18.5806,18.5806,17000.0
2005-12-20 12:00:00,28.58,28.58,28.56,28.57,32200.0,18.5806,18.5806,18.5676,18.5741,32200.0
2005-12-20 12:10:00,28.57,28.59,28.57,28.59,44400.0,18.5741,18.5871,18.5741,18.5871,44400.0
2005-12-20 12:20:00,28.58,28.64,28.58,28.64,32000.0,18.5806,18.6196,18.5806,18.6196,32000.0
2005-12-20 12:30:00,28.64,28.66,28.64,28.66,48000.0,18.6196,18.6326,18.6196,18.6326,48000.0
2005-12-20 12:40:00,28.65,28.67,28.65,28.65,52400.0,18.6261,18.6391,18.6261,18.6261,52400.0
2005-12-20 12:50:00,28.65,28.66,28.61,28.66,46800.0,18.6261,18.6326,18.6001,18.6326,46800.0
2005-12-20 13:00:00,28.66,28.67,28.61,28.61,15800.0,18.6326,18.6391,18.6001,18.6001,15800.0
2005-12-20 13:10:00,28.61,28.62,28.6,28.61,26000.0,18.6001,18.6066,18.5936,18.6001,26000.0
2005-12-20 13:20:00,28.6,28.65,28.6,28.64,54600.0,18.5936,18.6261,18.5936,18.6196,54600.0
2005-12-20 13:30:00,28.65,28.65,28.64,28.64,18800.0,18.6261,18.6261,18.6196,18.6196,18800.0
2005-12-20 13:40:00,28.64,28.65,28.61,28.62,38800.0,18.6196,18.6261,18.6001,18.6066,38800.0
2005-12-20 13:50:00,28.61,28.62,28.58,28.6,34000.0,18.6001,18.6066,18.5806,18.5936,34000.0
2005-12-20 14:00:00,28.6,28.6,28.54,28.54,39800.0,18.5936,18.5936,18.5546,18.5546,39800.0
2005-12-20 14:10:00,28.53,28.56,28.53,28.56,53200.0,18.5481,18.5676,18.5481,18.5676,53200.0
2005-12-20 14:20:00,28.56,28.59,28.52,28.53,29400.0,18.5676,18.5871,18.5416,18.5481,29400.0
2005-12-20 14:30:00,28.53,28.53,28.49,28.49,30000.0,18.5481,18.5481,18.5221,18.5221,30000.0
2005-12-20 14:40:00,28.5,28.54,28.48,28.51,22800.0,18.5286,18.5546,18.5156,18.5351,22800.0
2005-12-20 14:50:00,28.5,28.51,28.44,28.48,24400.0,18.5286,18.5351,18.4896,18.5156,24400.0
2005-12-20 15:00:00,28.48,28.49,28.42,28.44,18800.0,18.5156,18.5221,18.4766,18.4896,18800.0
2005-12-20 15:10:00,28.43,28.47,28.43,28.45,32800.0,18.4831,18.5091,18.4831,18.4961,32800.0
2005-12-20 15:20:00,28.45,28.46,28.39,28.41,34400.0,18.4961,18.5026,18.4571,18.4701,34400.0
2005-12-20 15:30:00,28.42,28.43,28.39,28.42,34400.0,18.4766,18.4831,18.4571,18.4766,34400.0
2005-12-20 15:40:00,28.43,28.43,28.41,28.41,45800.0,18.4831,18.4831,18.4701,18.4701,45800.0
2005-12-20 15:50:00,28.42,28.45,28.41,28.43,93400.0,18.4766,18.4961,18.4701,18.4831,93400.0
2005-12-21 09:30:00,28.61,28.68,28.55,28.68,62800.0,18.6001,18.6456,18.5611,18.6456,62800.0
2005-12-21 09:40:00,28.68,28.77,28.68,28.68,44000.0,18.6456,18.7041,18.6456,18.6456,44000.0
2005-12-21 09:50:00,28.69,28.69,28.64,28.65,24400.0,18.6521,18.6521,18.6196,18.6261,24400.0
2005-12-21 10:00:00,28.65,28.68,28.63,28.67,38800.0,18.6261,18.6456,18.6131,18.6391,38800.0
2005-12-21 10:10:00,28.67,28.68,28.66,28.66,29000.0,18.6391,18.6456,18.6326,18.6326,29000.0
2005-12-21 10:20:00,28.66,28.73,28.66,28.73,23000.0,18.6326,18.6781,18.6326,18.6781,23000.0
2005-12-21 10:30:00,28.73,28.73,28.66,28.67,27000.0,18.6781,18.6781,18.6326,18.6391,27000.0
2005-12-21 10:40:00,28.68,28.71,28.66,28.7,31400.0,18.6456,18.6651,18.6326,18.6586,31400.0
2005-12-21 10:50:00,28.7,28.71,28.67,28.68,201000.0,18.6586,18.6651,18.6391,18.6456,201000.0
2005-12-21 11:00:00,28.68,28.71,28.68,28.69,20600.0,18.6456,18.6651,18.6456,18.6521,20600.0
2005-12-21 11:10:00,28.69,28.7,28.68,28.7,30000.0,18.6521,18.6586,18.6456,18.6586,30000.0
2005-12-21 11:20:00,28.7,28.72,28.68,28.7,17400.0,18.6586,18.6716,18.6456,18.6586,17400.0
2005-12-21 11:30:00,28.7,28.72,28.68,28.69,26600.0,18.6586,18.6716,18.6456,18.6521,26600.0
2005-12-21 11:40:00,28.69,28.71,28.69,28.7,50200.0,18.6521,18.6651,18.6521,18.6586,50200.0
2005-12-21 11:50:00,28.71,28.71,28.68,28.7,45800.0,18.6651,18.6651,18.6456,18.6586,45800.0
2005-12-21 12:00:00,28.7,28.72,28.69,28.7,43400.0,18.6586,18.6716,18.6521,18.6586,43400.0
2005-12-21 12:10:00,28.7,28.71,28.68,28.68,20600.0,18.6586,18.6651,18.6456,18.6456,20600.0
2005-12-21 12:20:00,28.69,28.7,28.68,28.7,22200.0,18.6521,18.6586,18.6456,18.6586,22200.0
2005-12-21 12:30:00,28.7,28.7,28.69,28.7,54600.0,18.6586,18.6586,18.6521,18.6586,54600.0
2005-12-21 12:40:00,28.7,28.7,28.68,28.68,67000.0,18.6586,18.6586,18.6456,18.6456,67000.0
2005-12-21 12:50:00,28.68,28.68,28.66,28.68,20800.0,18.6456,18.6456,18.6326,18.6456,20800.0
2005-12-21 13:00:00,28.68,28.68,28.66,28.66,19200.0,18.6456,18.6456,18.6326,18.6326,19200.0
2005-12-21 13:10:00,28.66,28.66,28.59,28.59,66000.0,18.6326,18.6326,18.5871,18.5871,66000.0
2005-12-21 13:20:00,28.6,28.61,28.57,28.6,50200.0,18.5936,18.6001,18.5741,18.5936,50200.0
2005-12-21 13:30:00,28.6,28.6,28.5,28.57,32200.0,18.5936,18.5936,18.5286,18.5741,32200.0
2005-12-21 13:40:00,28.56,28.57,28.5,28.57,43400.0,18.5676,18.5741,18.5286,18.5741,43400.0
2005-12-21 13:50:00,28.57,28.57,28.55,28.57,23200.0,18.5741,18.5741,18.5611,18.5741,23200.0
2005-12-21 14:00:00,28.56,28.56,28.53,28.55,31800.0,18.5676,18.5676,18.5481,18.5611,31800.0
2005-12-21 14:10:00,28.55,28.59,28.54,28.59,35400.0,18.5611,18.5871,18.5546,18.5871,35400.0
2005-12-21 14:20:00,28.6,28.61,28.58,28.58,30600.0,18.5936,18.6001,18.5806,18.5806,30600.0
2005-12-21 14:30:00,28.58,28.61,28.58,28.6,27200.0,18.5806,18.6001,18.5806,18.5936,27200.0
2005-12-21 14:40:00,28.6,28.61,28.53,28.55,36200.0,18.5936,18.6001,18.5481,18.5611,36200.0
2005-12-21 14:50:00,28.53,28.54,28.5,28.5,32400.0,18.5481,18.5546,18.5286,18.5286,32400.0
2005-12-21 15:00:00,28.5,28.52,28.47,28.48,26400.0,18.5286,18.5416,18.5091,18.5156,26400.0
2005-12-21 15:10:00,28.48,28.5,28.47,28.49,42000.0,18.5156,18.5286,18.5091,18.5221,42000.0
2005-12-21 15:20:00,28.5,28.55,28.49,28.53,55400.0,18.5286,18.5611,18.5221,18.5481,55400.0
2005-12-21 15:30:00,28.53,28.54,28.49,28.53,34000.0,18.5481,18.5546,18.5221,18.5481,34000.0
2005-12-21 15:40:00,28.52,28.54,28.5,28.54,161200.0,18.5416,18.5546,18.5286,18.5546,161200.0
2005-12-21 15:50:00,28.53,28.55,28.52,28.55,81400.0,18.5481,18.5611,18.5416,18.5611,81400.0
2005-12-22 09:30:00,28.55,28.68,28.54,28.67,54600.0,18.5611,18.6456,18.5546,18.6391,54600.0
2005-12-22 09:40:00,28.65,28.72,28.59,28.65,32000.0,18.6261,18.6716,18.5871,18.6261,32000.0
2005-12-22 09:50:00,28.65,28.68,28.6,28.61,19400.0,18.6261,18.6456,18.5936,18.6001,19400.0
2005-12-22 10:00:00,28.61,28.7,28.61,28.64,24800.0,18.6001,18.6586,18.6001,18.6196,24800.0
2005-12-22 10:10:00,28.64,28.64,28.58,28.59,35000.0,18.6196,18.6196,18.5806,18.5871,35000.0
2005-12-22 10:20:00,28.6,28.63,28.59,28.6,24200.0,18.5936,18.6131,18.5871,18.5936,24200.0
2005-12-22 10:30:00,28.6,28.62,28.59,28.61,22800.0,18.5936,18.6066,18.5871,18.6001,22800.0
2005-12-22 10:40:00,28.61,28.68,28.61,28.68,29000.0,18.6001,18.6456,18.6001,18.6456,29000.0
2005-12-22 10:50:00,28.7,28.78,28.7,28.77,71400.0,18.6586,18.7106,18.6586,18.7041,71400.0
2005-12-22 11:00:00,28.77,28.77,28.73,28.77,40800.0,18.7041,18.7041,18.6781,18.7041,40800.0
2005-12-22 11:10:00,28.77,28.8,28.74,28.76,50200.0,18.7041,18.7236,18.6846,18.6976,50200.0
2005-12-22 11:20:00,28.75,28.79,28.75,28.75,40200.0,18.6911,18.7171,18.6911,18.6911,40200.0
2005-12-22 11:30:00,28.75,28.81,28.75,28.81,35600.0,18.6911,18.7301,18.6911,18.7301,35600.0
2005-12-22 11:40:00,28.8,28.85,28.8,28.82,17600.0,18.7236,18.7561,18.7236,18.7366,17600.0
2005-12-22 11:50:00,28.82,28.82,28.77,28.79,40200.0,18.7366,18.7366,18.7041,18.7171,40200.0
2005-12-22 12:00:00,28.8,28.8,28.74,28.74,37800.0,18.7236,18.7236,18.6846,18.6846,37800.0
2005-12-22 12:10:00,28.75,28.8,28.74,28.79,30800.0,18.6911,18.7236,18.6846,18.7171,30800.0
2005-12-22 12:20:00,28.8,28.86,28.8,28.85,75400.0,18.7236,18.7626,18.7236,18.7561,75400.0
2005-12-22 12:30:00,28.85,28.85,28.76,28.77,17600.0,18.7561,18.7561,18.6976,18.7041,17600.0
2005-12-22 12:40:00,28.77,28.78,28.75,28.78,18000.0,18.7041,18.7106,18.6911,18.7106,18000.0
2005-12-22 12:50:00,28.77,28.82,28.77,28.81,13400.0,18.7041,18.7366,18.7041,18.7301,13400.0
2005-12-22 13:00:00,28.82,28.87,28.81,28.83,44800.0,18.7366,18.7691,18.7301,18.7431,44800.0
2005-12-22 13:10:00,28.84,28.88,28.84,28.85,36600.0,18.7496,18.7756,18.7496,18.7561,36600.0
2005-12-22 13:20:00,28.85,28.9,28.85,28.89,44800.0,18.7561,18.7886,18.7561,18.7821,44800.0
2005-12-22 13:30:00,28.89,28.9,28.86,28.9,43800.0,18.7821,18.7886,18.7626,18.7886,43800.0
2005-12-22 13:40:00,28.9,28.94,28.88,28.93,37200.0,18.7886,18.8146,18.7756,18.8081,37200.0
2005-12-22 13:50:00,28.93,28.97,28.92,28.97,41000.0,18.8081,18.8341,18.8016,18.8341,41000.0
2005-12-22 14:00:00,28.97,28.98,28.95,28.98,26200.0,18.8341,18.8406,18.8211,18.8406,26200.0
2005-12-22 14:10:00,28.98,29.03,28.98,29.02,48000.0,18.8406,18.8731,18.8406,18.8666,48000.0
2005-12-22 14:20:00,29.02,29.04,29.02,29.04,59000.0,18.8666,18.8796,18.8666,18.8796,59000.0
2005-12-22 14:30:00,29.04,29.05,28.97,28.98,59400.0,18.8796,18.8862,18.8341,18.8406,59400.0
2005-12-22 14:40:00,28.98,29.0,28.96,28.99,54800.0,18.8406,18.8536,18.8276,18.8471,54800.0
2005-12-22 14:50:00,29.0,29.02,28.98,29.0,50200.0,18.8536,18.8666,18.8406,18.8536,50200.0
2005-12-22 15:00:00,29.0,29.01,28.96,28.96,40200.0,18.8536,18.8601,18.8276,18.8276,40200.0
2005-12-22 15:10:00,28.96,28.97,28.93,28.95,29200.0,18.8276,18.8341,18.8081,18.8211,29200.0
2005-12-22 15:20:00,28.94,28.95,28.89,28.89,65600.0,18.8146,18.8211,18.7821,18.7821,65600.0
2005-12-22 15:30:00,28.89,28.92,28.86,28.89,74800.0,18.7821,18.8016,18.7626,18.7821,74800.0
2005-12-22 15:40:00,28.89,28.9,28.84,28.84,34600.0,18.7821,18.7886,18.7496,18.7496,34600.0
2005-12-22 15:50:00,28.84,28.88,28.83,28.88,94600.0,18.7496,18.7756,18.7431,18.7756,94600.0
2005-12-23 09:30:00,29.05,29.05,28.96,28.98,45600.0,18.8862,18.8862,18.8276,18.8406,45600.0
2005-12-23 09:40:00,28.98,28.98,28.86,28.98,41800.0,18.8406,18.8406,18.7626,18.8406,41800.0
2005-12-23 09:50:00,29.0,29.09,28.97,29.09,66600.0,18.8536,18.9122,18.8341,18.9122,66600.0
2005-12-23 10:00:00,29.07,29.08,28.96,29.0,12000.0,18.8992,18.9057,18.8276,18.8536,12000.0
2005-12-23 10:10:00,28.99,29.0,28.96,28.99,30600.0,18.8471,18.8536,18.8276,18.8471,30600.0
2005-12-23 10:20:00,29.0,29.0,28.95,28.97,37000.0,18.8536,18.8536,18.8211,18.8341,37000.0
2005-12-23 10:30:00,28.95,28.96,28.9,28.92,27800.0,18.8211,18.8276,18.7886,18.8016,27800.0
2005-12-23 10:40:00,28.93,28.94,28.91,28.93,11800.0,18.8081,18.8146,18.7951,18.8081,11800.0
2005-12-23 10:50:00,28.95,28.98,28.93,28.93,14200.0,18.8211,18.8406,18.8081,18.8081,14200.0
2005-12-23 11:00:00,28.95,29.0,28.95,28.99,20200.0,18.8211,18.8536,18.8211,18.8471,20200.0
2005-12-23 11:10:00,28.99,29.02,28.99,29.0,20800.0,18.8471,18.8666,18.8471,18.8536,20800.0
2005-12-23 11:20:00,29.0,29.0,28.97,28.98,31600.0,18.8536,18.8536,18.8341,18.8406,31600.0
2005-12-23 11:30:00,28.99,29.02,28.98,29.02,18400.0,18.8471,18.8666,18.8406,18.8666,18400.0
2005-12-23 11:40:00,29.02,29.03,28.95,28.99,33600.0,18.8666,18.8731,18.8211,18.8471,33600.0
2005-12-23 11:50:00,28.99,29.04,28.99,29.04,12200.0,18.8471,18.8796,18.8471,18.8796,12200.0
2005-12-23 12:00:00,29.05,29.05,29.02,29.03,17200.0,18.8862,18.8862,18.8666,18.8731,17200.0
2005-12-23 12:10:00,29.02,29.03,28.99,28.99,13600.0,18.8666,18.8731,18.8471,18.8471,13600.0
2005-12-23 12:20:00,28.99,29.0,28.94,28.94,32200.0,18.8471,18.8536,18.8146,18.8146,32200.0
2005-12-23 12:30:00,28.96,29.05,28.96,29.0,28800.0,18.8276,18.8862,18.8276,18.8536,28800.0
2005-12-23 12:40:00,29.0,29.01,28.93,28.93,11400.0,18.8536,18.8601,18.8081,18.8081,11400.0
2005-12-23 12:50:00,28.93,28.93,28.91,28.93,15800.0,18.8081,18.8081,18.7951,18.8081,15800.0
2005-12-23 13:00:00,28.93,28.97,28.93,28.95,18200.0,18.8081,18.8341,18.8081,18.8211,18200.0
2005-12-23 13:10:00,28.96,28.96,28.92,28.93,7400.0,18.8276,18.8276,18.8016,18.8081,7400.0
2005-12-23 13:20:00,28.93,28.96,28.92,28.93,16000.0,18.8081,18.8276,18.8016,18.8081,16000.0
2005-12-23 13:30:00,28.93,28.94,28.88,28.89,27000.0,18.8081,18.8146,18.7756,18.7821,27000.0
2005-12-23 13:40:00,28.89,28.89,28.86,28.89,29800.0,18.7821,18.7821,18.7626,18.7821,29800.0
2005-12-23 13:50:00,28.89,28.93,28.89,28.91,17200.0,18.7821,18.8081,18.7821,18.7951,17200.0
2005-12-23 14:00:00,28.91,28.93,28.89,28.93,21600.0,18.7951,18.8081,18.7821,18.8081,21600.0
2005-12-23 14:10:00,28.93,28.95,28.92,28.93,16600.0,18.8081,18.8211,18.8016,18.8081,16600.0
2005-12-23 14:20:00,28.93,28.95,28.93,28.95,8400.0,18.8081,18.8211,18.8081,18.8211,8400.0
2005-12-23 14:30:00,28.95,28.98,28.95,28.95,27200.0,18.8211,18.8406,18.8211,18.8211,27200.0
2005-12-23 14:40:00,28.95,28.99,28.93,28.97,26200.0,18.8211,18.8471,18.8081,18.8341,26200.0
2005-12-23 14:50:00,28.97,29.0,28.97,29.0,29800.0,18.8341,18.8536,18.8341,18.8536,29800.0
2005-12-23 15:00:00,28.99,29.01,28.97,29.01,20600.0,18.8471,18.8601,18.8341,18.8601,20600.0
2005-12-23 15:10:00,29.01,29.01,28.98,28.99,17400.0,18.8601,18.8601,18.8406,18.8471,17400.0
2005-12-23 15:20:00,28.99,28.99,28.97,28.98,26600.0,18.8471,18.8471,18.8341,18.8406,26600.0
2005-12-23 15:30:00,28.98,29.0,28.96,28.98,59200.0,18.8406,18.8536,18.8276,18.8406,59200.0
2005-12-23 15:40:00,28.99,29.0,28.98,28.99,24200.0,18.8471,18.8536,18.8406,18.8471,24200.0
2005-12-23 15:50:00,28.99,29.03,28.98,29.01,38400.0,18.8471,18.8731,18.8406,18.8601,38400.0
2005-12-27 09:30:00,29.09,29.14,29.08,29.13,59400.0,18.9122,18.9447,18.9057,18.9382,59400.0
2005-12-27 09:40:00,29.13,29.21,29.13,29.18,55000.0,18.9382,18.9902,18.9382,18.9707,55000.0
2005-12-27 09:50:00,29.2,29.28,29.2,29.21,29800.0,18.9837,19.0357,18.9837,18.9902,29800.0
2005-12-27 10:00:00,29.21,29.21,29.16,29.16,14400.0,18.9902,18.9902,18.9577,18.9577,14400.0
2005-12-27 10:10:00,29.17,29.2,29.17,29.18,13400.0,18.9642,18.9837,18.9642,18.9707,13400.0
2005-12-27 10:20:00,29.17,29.17,29.13,29.14,26600.0,18.9642,18.9642,18.9382,18.9447,26600.0
2005-12-27 10:30:00,29.15,29.2,29.14,29.18,21400.0,18.9512,18.9837,18.9447,18.9707,21400.0
2005-12-27 10:40:00,29.19,29.24,29.18,29.24,14400.0,18.9772,19.0097,18.9707,19.0097,14400.0
2005-12-27 10:50:00,29.24,29.24,29.21,29.23,24600.0,19.0097,19.0097,18.9902,19.0032,24600.0
2005-12-27 11:00:00,29.25,29.28,29.21,29.22,45600.0,19.0162,19.0357,18.9902,18.9967,45600.0
2005-12-27 11:10:00,29.21,29.28,29.21,29.25,24600.0,18.9902,19.0357,18.9902,19.0162,24600.0
2005-12-27 11:20:00,29.25,29.25,29.18,29.18,34800.0,19.0162,19.0162,18.9707,18.9707,34800.0
2005-12-27 11:30:00,29.18,29.21,29.17,29.2,41200.0,18.9707,18.9902,18.9642,18.9837,41200.0
2005-12-27 11:40:00,29.2,29.21,29.19,29.2,22000.0,18.9837,18.9902,18.9772,18.9837,22000.0
2005-12-27 11:50:00,29.2,29.2,29.17,29.18,74000.0,18.9837,18.9837,18.9642,18.9707,74000.0
2005-12-27 12:00:00,29.17,29.17,29.11,29.13,55200.0,18.9642,18.9642,18.9252,18.9382,55200.0
2005-12-27 12:10:00,29.13,29.13,29.05,29.05,18600.0,18.9382,18.9382,18.8862,18.8862,18600.0
2005-12-27 12:20:00,29.05,29.09,29.0,29.07,22800.0,18.8862,18.9122,18.8536,18.8992,22800.0
2005-12-27 12:30:00,29.07,29.07,29.02,29.06,11000.0,18.8992,18.8992,18.8666,18.8927,11000.0
2005-12-27 12:40:00,29.05,29.05,29.0,29.04,28600.0,18.8862,18.8862,18.8536,18.8796,28600.0
2005-12-27 12:50:00,29.04,29.05,29.0,29.0,15000.0,18.8796,18.8862,18.8536,18.8536,15000.0
2005-12-27 13:00:00,29.0,29.06,29.0,29.04,20200.0,18.8536,18.8927,18.8536,18.8796,20200.0
2005-12-27 13:10:00,29.05,29.05,29.02,29.04,18600.0,18.8862,18.8862,18.8666,18.8796,18600.0
2005-12-27 13:20:00,29.04,29.04,28.94,29.0,37000.0,18.8796,18.8796,18.8146,18.8536,37000.0
2005-12-27 13:30:00,29.0,29.0,28.94,28.94,12200.0,18.8536,18.8536,18.8146,18.8146,12200.0
2005-12-27 13:40:00,28.93,28.94,28.91,28.91,28600.0,18.8081,18.8146,18.7951,18.7951,28600.0
2005-12-27 13:50:00,28.91,28.93,28.86,28.93,35200.0,18.7951,18.8081,18.7626,18.8081,35200.0
2005-12-27 14:00:00,28.92,28.97,28.89,28.97,25800.0,18.8016,18.8341,18.7821,18.8341,25800.0
2005-12-27 14:10:00,28.97,28.99,28.92,28.93,13800.0,18.8341,18.8471,18.8016,18.8081,13800.0
2005-12-27 14:20:00,28.92,28.95,28.89,28.92,19000.0,18.8016,18.8211,18.7821,18.8016,19000.0
2005-12-27 14:30:00,28.92,28.94,28.92,28.92,10400.0,18.8016,18.8146,18.8016,18.8016,10400.0
2005-12-27 14:40:00,28.92,28.92,28.84,28.86,22200.0,18.8016,18.8016,18.7496,18.7626,22200.0
2005-12-27 14:50:00,28.86,28.88,28.86,28.88,20800.0,18.7626,18.7756,18.7626,18.7756,20800.0
2005-12-27 15:00:00,28.89,28.92,28.89,28.9,33000.0,18.7821,18.8016,18.7821,18.7886,33000.0
2005-12-27 15:10:00,28.9,28.92,28.87,28.9,18600.0,18.7886,18.8016,18.7691,18.7886,18600.0
2005-12-27 15:20:00,28.9,29.0,28.9,28.99,33600.0,18.7886,18.8536,18.7886,18.8471,33600.0
2005-12-27 15:30:00,29.0,29.0,28.93,28.95,41800.0,18.8536,18.8536,18.8081,18.8211,41800.0
2005-12-27 15:40:00,28.93,28.94,28.88,28.89,30200.0,18.8081,18.8146,18.7756,18.7821,30200.0
2005-12-27 15:50:00,28.89,28.91,28.89,28.9,47600.0,18.7821,18.7951,18.7821,18.7886,47600.0
2005-12-28 09:30:00,28.88,28.99,28.83,28.99,37400.0,18.7756,18.8471,18.7431,18.8471,37400.0
2005-12-28 09:40:00,28.99,28.99,28.9,28.95,26400.0,18.8471,18.8471,18.7886,18.8211,26400.0
2005-12-28 09:50:00,28.95,29.0,28.94,28.97,9400.0,18.8211,18.8536,18.8146,18.8341,9400.0
2005-12-28 10:00:00,28.97,29.02,28.95,29.02,10600.0,18.8341,18.8666,18.8211,18.8666,10600.0
2005-12-28 10:10:00,29.0,29.0,28.92,28.99,22600.0,18.8536,18.8536,18.8016,18.8471,22600.0
2005-12-28 10:20:00,28.97,28.98,28.86,28.88,19400.0,18.8341,18.8406,18.7626,18.7756,19400.0
2005-12-28 10:30:00,28.88,28.89,28.8,28.8,33400.0,18.7756,18.7821,18.7236,18.7236,33400.0
2005-12-28 10:40:00,28.8,28.85,28.8,28.85,12000.0,18.7236,18.7561,18.7236,18.7561,12000.0
2005-12-28 10:50:00,28.85,28.89,28.85,28.88,13400.0,18.7561,18.7821,18.7561,18.7756,13400.0
2005-12-28 11:00:00,28.88,28.9,28.86,28.89,25800.0,18.7756,18.7886,18.7626,18.7821,25800.0
2005-12-28 11:10:00,28.88,28.91,28.86,28.91,9200.0,18.7756,18.7951,18.7626,18.7951,9200.0
2005-12-28 11:20:00,28.91,28.92,28.89,28.89,21600.0,18.7951,18.8016,18.7821,18.7821,21600.0
2005-12-28 11:30:00,28.89,28.91,28.89,28.91,8800.0,18.7821,18.7951,18.7821,18.7951,8800.0
2005-12-28 11:40:00,28.91,28.91,28.85,28.85,16400.0,18.7951,18.7951,18.7561,18.7561,16400.0
2005-12-28 11:50:00,28.85,28.85,28.82,28.83,14400.0,18.7561,18.7561,18.7366,18.7431,14400.0
2005-12-28 12:00:00,28.82,28.84,28.82,28.83,13200.0,18.7366,18.7496,18.7366,18.7431,13200.0
2005-12-28 12:10:00,28.82,28.84,28.81,28.84,11800.0,18.7366,18.7496,18.7301,18.7496,11800.0
2005-12-28 12:20:00,28.84,28.86,28.84,28.85,9600.0,18.7496,18.7626,18.7496,18.7561,9600.0
2005-12-28 12:30:00,28.85,28.86,28.85,28.86,10400.0,18.7561,18.7626,18.7561,18.7626,10400.0
2005-12-28 12:40:00,28.86,28.86,28.84,28.85,9200.0,18.7626,18.7626,18.7496,18.7561,9200.0
2005-12-28 12:50:00,28.85,28.89,28.85,28.89,10800.0,18.7561,18.7821,18.7561,18.7821,10800.0
2005-12-28 13:00:00,28.89,28.89,28.87,28.88,9200.0,18.7821,18.7821,18.7691,18.7756,9200.0
2005-12-28 13:10:00,28.88,28.88,28.83,28.85,18800.0,18.7756,18.7756,18.7431,18.7561,18800.0
2005-12-28 13:20:00,28.85,28.85,28.83,28.83,5800.0,18.7561,18.7561,18.7431,18.7431,5800.0
2005-12-28 13:30:00,28.83,28.85,28.82,28.85,13600.0,18.7431,18.7561,18.7366,18.7561,13600.0
2005-12-28 13:40:00,28.85,28.87,28.84,28.86,12600.0,18.7561,18.7691,18.7496,18.7626,12600.0
2005-12-28 13:50:00,28.85,28.86,28.84,28.85,12400.0,18.7561,18.7626,18.7496,18.7561,12400.0
2005-12-28 14:00:00,28.85,28.85,28.75,28.77,65200.0,18.7561,18.7561,18.6911,18.7041,65200.0
2005-12-28 14:10:00,28.77,28.8,28.74,28.79,25800.0,18.7041,18.7236,18.6846,18.7171,25800.0
2005-12-28 14:20:00,28.79,28.83,28.78,28.82,11200.0,18.7171,18.7431,18.7106,18.7366,11200.0
2005-12-28 14:30:00,28.82,28.84,28.81,28.82,18800.0,18.7366,18.7496,18.7301,18.7366,18800.0
2005-12-28 14:40:00,28.82,28.84,28.79,28.84,16600.0,18.7366,18.7496,18.7171,18.7496,16600.0
2005-12-28 14:50:00,28.84,28.86,28.83,28.84,12400.0,18.7496,18.7626,18.7431,18.7496,12400.0
2005-12-28 15:00:00,28.84,28.89,28.83,28.86,38800.0,18.7496,18.7821,18.7431,18.7626,38800.0
2005-12-28 15:10:00,28.86,28.88,28.85,28.88,11400.0,18.7626,18.7756,18.7561,18.7756,11400.0
2005-12-28 15:20:00,28.88,28.89,28.88,28.89,16200.0,18.7756,18.7821,18.7756,18.7821,16200.0
2005-12-28 15:30:00,28.89,28.9,28.88,28.89,37800.0,18.7821,18.7886,18.7756,18.7821,37800.0
2005-12-28 15:40:00,28.9,28.91,28.89,28.9,38200.0,18.7886,18.7951,18.7821,18.7886,38200.0
2005-12-28 15:50:00,28.9,28.91,28.86,28.88,71000.0,18.7886,18.7951,18.7626,18.7756,71000.0
2005-12-29 09:30:00,28.93,29.03,28.9,29.03,40400.0,18.8081,18.8731,18.7886,18.8731,40400.0
2005-12-29 09:40:00,29.05,29.08,28.99,29.03,17000.0,18.8862,18.9057,18.8471,18.8731,17000.0
2005-12-29 09:50:00,29.01,29.02,28.97,29.0,9800.0,18.8601,18.8666,18.8341,18.8536,9800.0
2005-12-29 10:00:00,28.99,28.99,28.9,28.92,10400.0,18.8471,18.8471,18.7886,18.8016,10400.0
2005-12-29 10:10:00,28.93,28.96,28.92,28.93,10200.0,18.8081,18.8276,18.8016,18.8081,10200.0
2005-12-29 10:20:00,28.93,28.96,28.91,28.96,10400.0,18.8081,18.8276,18.7951,18.8276,10400.0
2005-12-29 10:30:00,28.95,29.0,28.95,28.99,26000.0,18.8211,18.8536,18.8211,18.8471,26000.0
2005-12-29 10:40:00,28.98,28.99,28.93,28.94,24200.0,18.8406,18.8471,18.8081,18.8146,24200.0
2005-12-29 10:50:00,28.93,29.0,28.93,28.99,28200.0,18.8081,18.8536,18.8081,18.8471,28200.0
2005-12-29 11:00:00,28.99,29.02,28.99,29.0,25600.0,18.8471,18.8666,18.8471,18.8536,25600.0
2005-12-29 11:10:00,29.0,29.0,28.95,28.96,31800.0,18.8536,18.8536,18.8211,18.8276,31800.0
2005-12-29 11:20:00,28.96,28.97,28.95,28.95,10200.0,18.8276,18.8341,18.8211,18.8211,10200.0
2005-12-29 11:30:00,28.95,28.95,28.93,28.95,10400.0,18.8211,18.8211,18.8081,18.8211,10400.0
2005-12-29 11:40:00,28.95,28.95,28.9,28.91,18800.0,18.8211,18.8211,18.7886,18.7951,18800.0
2005-12-29 11:50:00,28.91,28.91,28.9,28.9,12600.0,18.7951,18.7951,18.7886,18.7886,12600.0
2005-12-29 12:00:00,28.91,28.92,28.9,28.92,11400.0,18.7951,18.8016,18.7886,18.8016,11400.0
2005-12-29 12:10:00,28.93,28.95,28.93,28.93,13600.0,18.8081,18.8211,18.8081,18.8081,13600.0
2005-12-29 12:20:00,28.93,28.95,28.93,28.93,9400.0,18.8081,18.8211,18.8081,18.8081,9400.0
2005-12-29 12:30:00,28.93,28.97,28.93,28.97,19600.0,18.8081,18.8341,18.8081,18.8341,19600.0
2005-12-29 12:40:00,28.97,28.98,28.96,28.98,20600.0,18.8341,18.8406,18.8276,18.8406,20600.0
2005-12-29 12:50:00,28.98,28.99,28.97,28.98,16600.0,18.8406,18.8471,18.8341,18.8406,16600.0
2005-12-29 13:00:00,28.98,29.0,28.97,29.0,55600.0,18.8406,18.8536,18.8341,18.8536,55600.0
2005-12-29 13:10:00,29.0,29.0,28.98,28.98,23200.0,18.8536,18.8536,18.8406,18.8406,23200.0
2005-12-29 13:20:00,28.98,29.02,28.98,28.99,17800.0,18.8406,18.8666,18.8406,18.8471,17800.0
2005-12-29 13:30:00,28.99,29.0,28.98,29.0,11800.0,18.8471,18.8536,18.8406,18.8536,11800.0
2005-12-29 13:40:00,29.01,29.02,29.0,29.02,4600.0,18.8601,18.8666,18.8536,18.8666,4600.0
2005-12-29 13:50:00,29.0,29.01,28.99,29.01,8800.0,18.8536,18.8601,18.8471,18.8601,8800.0
2005-12-29 14:00:00,29.01,29.04,29.01,29.04,15000.0,18.8601,18.8796,18.8601,18.8796,15000.0
2005-12-29 14:10:00,29.04,29.05,29.02,29.03,13600.0,18.8796,18.8862,18.8666,18.8731,13600.0
2005-12-29 14:20:00,29.03,29.04,29.02,29.04,26600.0,18.8731,18.8796,18.8666,18.8796,26600.0
2005-12-29 14:30:00,29.04,29.04,29.01,29.01,12800.0,18.8796,18.8796,18.8601,18.8601,12800.0
2005-12-29 14:40:00,29.02,29.03,29.0,29.0,15400.0,18.8666,18.8731,18.8536,18.8536,15400.0
2005-12-29 14:50:00,29.0,29.0,28.99,29.0,8000.0,18.8536,18.8536,18.8471,18.8536,8000.0
2005-12-29 15:00:00,29.0,29.02,28.97,28.98,21600.0,18.8536,18.8666,18.8341,18.8406,21600.0
2005-12-29 15:10:00,28.97,28.98,28.91,28.92,65200.0,18.8341,18.8406,18.7951,18.8016,65200.0
2005-12-29 15:20:00,28.91,28.93,28.89,28.91,53200.0,18.7951,18.8081,18.7821,18.7951,53200.0
2005-12-29 15:30:00,28.91,28.93,28.91,28.91,48600.0,18.7951,18.8081,18.7951,18.7951,48600.0
2005-12-29 15:40:00,28.91,28.91,28.87,28.91,49200.0,18.7951,18.7951,18.7691,18.7951,49200.0
2005-12-29 15:50:00,28.92,28.97,28.91,28.93,153000.0,18.8016,18.8341,18.7951,18.8081,153000.0
2005-12-30 09:30:00,28.94,28.94,28.78,28.8,80200.0,18.8146,18.8146,18.7106,18.7236,80200.0
2005-12-30 09:40:00,28.81,28.91,28.8,28.91,38400.0,18.7301,18.7951,18.7236,18.7951,38400.0
2005-12-30 09:50:00,28.91,28.96,28.88,28.95,34000.0,18.7951,18.8276,18.7756,18.8211,34000.0
2005-12-30 10:00:00,28.95,28.96,28.88,28.9,39200.0,18.8211,18.8276,18.7756,18.7886,39200.0
2005-12-30 10:10:00,28.9,28.93,28.9,28.91,30000.0,18.7886,18.8081,18.7886,18.7951,30000.0
2005-12-30 10:20:00,28.91,28.92,28.9,28.92,36400.0,18.7951,18.8016,18.7886,18.8016,36400.0
2005-12-30 10:30:00,28.92,28.93,28.9,28.91,51400.0,18.8016,18.8081,18.7886,18.7951,51400.0
2005-12-30 10:40:00,28.92,28.92,28.89,28.92,34400.0,18.8016,18.8016,18.7821,18.8016,34400.0
2005-12-30 10:50:00,28.92,28.98,28.9,28.97,32400.0,18.8016,18.8406,18.7886,18.8341,32400.0
2005-12-30 11:00:00,28.96,28.98,28.9,28.9,31000.0,18.8276,18.8406,18.7886,18.7886,31000.0
2005-12-30 11:10:00,28.9,28.91,28.88,28.88,24200.0,18.7886,18.7951,18.7756,18.7756,24200.0
2005-12-30 11:20:00,28.88,28.93,28.88,28.93,28600.0,18.7756,18.8081,18.7756,18.8081,28600.0
2005-12-30 11:30:00,28.93,28.93,28.9,28.92,14600.0,18.8081,18.8081,18.7886,18.8016,14600.0
2005-12-30 11:40:00,28.92,28.93,28.91,28.93,24200.0,18.8016,18.8081,18.7951,18.8081,24200.0
2005-12-30 11:50:00,28.93,28.93,28.89,28.93,29000.0,18.8081,18.8081,18.7821,18.8081,29000.0
2005-12-30 12:00:00,28.92,28.93,28.9,28.91,23200.0,18.8016,18.8081,18.7886,18.7951,23200.0
2005-12-30 12:10:00,28.91,28.91,28.89,28.89,18000.0,18.7951,18.7951,18.7821,18.7821,18000.0
2005-12-30 12:20:00,28.89,28.92,28.89,28.91,36400.0,18.7821,18.8016,18.7821,18.7951,36400.0
2005-12-30 12:30:00,28.91,28.92,28.9,28.91,19400.0,18.7951,18.8016,18.7886,18.7951,19400.0
2005-12-30 12:40:00,28.91,28.92,28.9,28.9,19600.0,18.7951,18.8016,18.7886,18.7886,19600.0
2005-12-30 12:50:00,28.9,28.93,28.9,28.93,30200.0,18.7886,18.8081,18.7886,18.8081,30200.0
2005-12-30 13:00:00,28.93,28.93,28.92,28.93,23600.0,18.8081,18.8081,18.8016,18.8081,23600.0
2005-12-30 13:10:00,28.93,28.95,28.93,28.95,10400.0,18.8081,18.8211,18.8081,18.8211,10400.0
2005-12-30 13:20:00,28.95,28.96,28.94,28.95,42200.0,18.8211,18.8276,18.8146,18.8211,42200.0
2005-12-30 13:30:00,28.95,28.96,28.95,28.96,23200.0,18.8211,18.8276,18.8211,18.8276,23200.0
2005-12-30 13:40:00,28.96,28.97,28.95,28.96,27400.0,18.8276,18.8341,18.8211,18.8276,27400.0
2005-12-30 13:50:00,28.97,28.97,28.93,28.95,40200.0,18.8341,18.8341,18.8081,18.8211,40200.0
2005-12-30 14:00:00,28.95,28.98,28.94,28.98,32600.0,18.8211,18.8406,18.8146,18.8406,32600.0
2005-12-30 14:10:00,28.97,28.98,28.96,28.96,26600.0,18.8341,18.8406,18.8276,18.8276,26600.0
2005-12-30 14:20:00,28.96,28.96,28.95,28.95,30000.0,18.8276,18.8276,18.8211,18.8211,30000.0
2005-12-30 14:30:00,28.95,28.95,28.92,28.93,40400.0,18.8211,18.8211,18.8016,18.8081,40400.0
2005-12-30 14:40:00,28.93,28.95,28.93,28.94,30400.0,18.8081,18.8211,18.8081,18.8146,30400.0
2005-12-30 14:50:00,28.94,28.97,28.94,28.97,35600.0,18.8146,18.8341,18.8146,18.8341,35600.0
2005-12-30 15:00:00,28.97,28.98,28.97,28.98,19800.0,18.8341,18.8406,18.8341,18.8406,19800.0
2005-12-30 15:10:00,28.97,28.99,28.97,28.98,37600.0,18.8341,18.8471,18.8341,18.8406,37600.0
2005-12-30 15:20:00,28.98,29.0,28.98,28.98,59400.0,18.8406,18.8536,18.8406,18.8406,59400.0
2005-12-30 15:30:00,28.98,28.99,28.97,28.98,44400.0,18.8406,18.8471,18.8341,18.8406,44400.0
2005-12-30 15:40:00,28.98,29.0,28.98,28.99,67800.0,18.8406,18.8536,18.8406,18.8471,67800.0
2005-12-30 15:50:00,28.99,28.99,28.92,28.92,97000.0,18.8471,18.8471,18.8016,18.8016,97000.0
2006-01-03 09:30:00,29.11,29.13,28.93,28.94,50800.0,18.9252,18.9382,18.8081,18.8146,50800.0
2006-01-03 09:40:00,28.93,28.95,28.78,28.86,51800.0,18.8081,18.8211,18.7106,18.7626,51800.0
2006-01-03 09:50:00,28.88,28.93,28.83,28.85,46400.0,18.7756,18.8081,18.7431,18.7561,46400.0
2006-01-03 10:00:00,28.84,28.89,28.71,28.72,52400.0,18.7496,18.7821,18.6651,18.6716,52400.0
2006-01-03 10:10:00,28.72,28.73,28.7,28.73,44600.0,18.6716,18.6781,18.6586,18.6781,44600.0
2006-01-03 10:20:00,28.73,28.79,28.63,28.63,55600.0,18.6781,18.7171,18.6131,18.6131,55600.0
2006-01-03 10:30:00,28.63,28.63,28.55,28.55,46600.0,18.6131,18.6131,18.5611,18.5611,46600.0
2006-01-03 10:40:00,28.54,28.54,28.43,28.52,61600.0,18.5546,18.5546,18.4831,18.5416,61600.0
2006-01-03 10:50:00,28.52,28.61,28.52,28.54,44200.0,18.5416,18.6001,18.5416,18.5546,44200.0
2006-01-03 11:00:00,28.54,28.58,28.52,28.58,47400.0,18.5546,18.5806,18.5416,18.5806,47400.0
2006-01-03 11:10:00,28.59,28.66,28.56,28.65,45000.0,18.5871,18.6326,18.5676,18.6261,45000.0
2006-01-03 11:20:00,28.65,28.66,28.57,28.58,36800.0,18.6261,18.6326,18.5741,18.5806,36800.0
2006-01-03 11:30:00,28.59,28.71,28.59,28.7,38000.0,18.5871,18.6651,18.5871,18.6586,38000.0
2006-01-03 11:40:00,28.7,28.72,28.61,28.62,34400.0,18.6586,18.6716,18.6001,18.6066,34400.0
2006-01-03 11:50:00,28.62,28.7,28.61,28.7,40400.0,18.6066,18.6586,18.6001,18.6586,40400.0
2006-01-03 12:00:00,28.71,28.79,28.7,28.79,34200.0,18.6651,18.7171,18.6586,18.7171,34200.0
2006-01-03 12:10:00,28.81,28.82,28.77,28.77,21400.0,18.7301,18.7366,18.7041,18.7041,21400.0
2006-01-03 12:20:00,28.76,28.76,28.68,28.69,26400.0,18.6976,18.6976,18.6456,18.6521,26400.0
2006-01-03 12:30:00,28.69,28.69,28.62,28.62,34000.0,18.6521,18.6521,18.6066,18.6066,34000.0
2006-01-03 12:40:00,28.62,28.71,28.61,28.71,35200.0,18.6066,18.6651,18.6001,18.6651,35200.0
2006-01-03 12:50:00,28.72,28.72,28.68,28.68,19200.0,18.6716,18.6716,18.6456,18.6456,19200.0
2006-01-03 13:00:00,28.68,28.71,28.68,28.71,16000.0,18.6456,18.6651,18.6456,18.6651,16000.0
2006-01-03 13:10:00,28.71,28.71,28.66,28.67,31400.0,18.6651,18.6651,18.6326,18.6391,31400.0
2006-01-03 13:20:00,28.67,28.72,28.66,28.71,34800.0,18.6391,18.6716,18.6326,18.6651,34800.0
2006-01-03 13:30:00,28.71,28.72,28.68,28.7,18400.0,18.6651,18.6716,18.6456,18.6586,18400.0
2006-01-03 13:40:00,28.69,28.73,28.68,28.7,21800.0,18.6521,18.6781,18.6456,18.6586,21800.0
2006-01-03 13:50:00,28.7,28.73,28.69,28.7,26800.0,18.6586,18.6781,18.6521,18.6586,26800.0
2006-01-03 14:00:00,28.69,28.8,28.69,28.8,62400.0,18.6521,18.7236,18.6521,18.7236,62400.0
2006-01-03 14:10:00,28.8,28.83,28.74,28.8,50600.0,18.7236,18.7431,18.6846,18.7236,50600.0
2006-01-03 14:20:00,28.8,28.82,28.76,28.8,57000.0,18.7236,18.7366,18.6976,18.7236,57000.0
2006-01-03 14:30:00,28.8,28.92,28.8,28.86,97600.0,18.7236,18.8016,18.7236,18.7626,97600.0
2006-01-03 14:40:00,28.87,28.89,28.85,28.88,41600.0,18.7691,18.7821,18.7561,18.7756,41600.0
2006-01-03 14:50:00,28.88,28.88,28.8,28.84,41000.0,18.7756,18.7756,18.7236,18.7496,41000.0
2006-01-03 15:00:00,28.84,28.95,28.84,28.93,87400.0,18.7496,18.8211,18.7496,18.8081,87400.0
2006-01-03 15:10:00,28.93,28.97,28.93,28.97,118200.0,18.8081,18.8341,18.8081,18.8341,118200.0
2006-01-03 15:20:00,28.97,28.98,28.96,28.96,54400.0,18.8341,18.8406,18.8276,18.8276,54400.0
2006-01-03 15:30:00,28.96,29.02,28.96,29.0,128200.0,18.8276,18.8666,18.8276,18.8536,128200.0
2006-01-03 15:40:00,29.0,29.01,28.97,28.99,83400.0,18.8536,18.8601,18.8341,18.8471,83400.0
2006-01-03 15:50:00,29.0,29.01,28.99,29.01,115800.0,18.8536,18.8601,18.8471,18.8601,115800.0
2006-01-04 09:30:00,29.0,29.16,29.0,29.15,76200.0,18.8536,18.9577,18.8536,18.9512,76200.0
2006-01-04 09:40:00,29.15,29.15,29.08,29.1,40200.0,18.9512,18.9512,18.9057,18.9187,40200.0
2006-01-04 09:50:00,29.1,29.1,28.95,28.97,65600.0,18.9187,18.9187,18.8211,18.8341,65600.0
2006-01-04 10:00:00,28.96,29.14,28.96,29.0,47200.0,18.8276,18.9447,18.8276,18.8536,47200.0
2006-01-04 10:10:00,29.0,29.06,28.99,29.06,44800.0,18.8536,18.8927,18.8471,18.8927,44800.0
2006-01-04 10:20:00,29.06,29.09,29.0,29.06,37000.0,18.8927,18.9122,18.8536,18.8927,37000.0
2006-01-04 10:30:00,29.08,29.13,29.02,29.06,71600.0,18.9057,18.9382,18.8666,18.8927,71600.0
2006-01-04 10:40:00,29.06,29.08,29.02,29.06,35000.0,18.8927,18.9057,18.8666,18.8927,35000.0
2006-01-04 10:50:00,29.06,29.06,29.03,29.05,59200.0,18.8927,18.8927,18.8731,18.8862,59200.0
2006-01-04 11:00:00,29.05,29.1,29.04,29.08,48400.0,18.8862,18.9187,18.8796,18.9057,48400.0
2006-01-04 11:10:00,29.07,29.07,29.04,29.04,33600.0,18.8992,18.8992,18.8796,18.8796,33600.0
2006-01-04 11:20:00,29.04,29.11,29.04,29.11,43400.0,18.8796,18.9252,18.8796,18.9252,43400.0
2006-01-04 11:30:00,29.13,29.15,29.1,29.14,37200.0,18.9382,18.9512,18.9187,18.9447,37200.0
2006-01-04 11:40:00,29.14,29.14,29.05,29.1,37600.0,18.9447,18.9447,18.8862,18.9187,37600.0
2006-01-04 11:50:00,29.1,29.1,29.06,29.07,30600.0,18.9187,18.9187,18.8927,18.8992,30600.0
2006-01-04 12:00:00,29.08,29.16,29.08,29.14,41600.0,18.9057,18.9577,18.9057,18.9447,41600.0
2006-01-04 12:10:00,29.13,29.18,29.09,29.09,41000.0,18.9382,18.9707,18.9122,18.9122,41000.0
2006-01-04 12:20:00,29.09,29.1,29.04,29.09,49200.0,18.9122,18.9187,18.8796,18.9122,49200.0
2006-01-04 12:30:00,29.09,29.11,29.07,29.11,32200.0,18.9122,18.9252,18.8992,18.9252,32200.0
2006-01-04 12:40:00,29.11,29.11,29.08,29.09,30000.0,18.9252,18.9252,18.9057,18.9122,30000.0
2006-01-04 12:50:00,29.1,29.1,29.07,29.07,21200.0,18.9187,18.9187,18.8992,18.8992,21200.0
2006-01-04 13:00:00,29.06,29.08,29.04,29.07,58000.0,18.8927,18.9057,18.8796,18.8992,58000.0
2006-01-04 13:10:00,29.07,29.09,29.05,29.08,38200.0,18.8992,18.9122,18.8862,18.9057,38200.0
2006-01-04 13:20:00,29.08,29.14,29.08,29.13,28200.0,18.9057,18.9447,18.9057,18.9382,28200.0
2006-01-04 13:30:00,29.13,29.16,29.09,29.11,87600.0,18.9382,18.9577,18.9122,18.9252,87600.0
2006-01-04 13:40:00,29.11,29.22,29.11,29.21,89400.0,18.9252,18.9967,18.9252,18.9902,89400.0
2006-01-04 13:50:00,29.21,29.21,29.16,29.18,29000.0,18.9902,18.9902,18.9577,18.9707,29000.0
2006-01-04 14:00:00,29.18,29.21,29.18,29.18,48000.0,18.9707,18.9902,18.9707,18.9707,48000.0
2006-01-04 14:10:00,29.18,29.19,29.15,29.17,66000.0,18.9707,18.9772,18.9512,18.9642,66000.0
2006-01-04 14:20:00,29.17,29.23,29.16,29.21,76600.0,18.9642,19.0032,18.9577,18.9902,76600.0
2006-01-04 14:30:00,29.21,29.24,29.19,29.22,52600.0,18.9902,19.0097,18.9772,18.9967,52600.0
2006-01-04 14:40:00,29.23,29.3,29.2,29.29,57600.0,19.0032,19.0487,18.9837,19.0422,57600.0
2006-01-04 14:50:00,29.29,29.29,29.24,29.25,64000.0,19.0422,19.0422,19.0097,19.0162,64000.0
2006-01-04 15:00:00,29.25,29.31,29.24,29.3,76200.0,19.0162,19.0552,19.0097,19.0487,76200.0
2006-01-04 15:10:00,29.3,29.31,29.28,29.31,69800.0,19.0487,19.0552,19.0357,19.0552,69800.0
2006-01-04 15:20:00,29.32,29.4,29.31,29.38,148600.0,19.0617,19.1137,19.0552,19.1007,148600.0
2006-01-04 15:30:00,29.38,29.42,29.34,29.34,88400.0,19.1007,19.1267,19.0747,19.0747,88400.0
2006-01-04 15:40:00,29.34,29.39,29.33,29.39,114000.0,19.0747,19.1072,19.0682,19.1072,114000.0
2006-01-04 15:50:00,29.39,29.43,29.36,29.43,180400.0,19.1072,19.1332,19.0877,19.1332,180400.0
2006-01-05 09:30:00,29.43,29.6,29.43,29.6,53400.0,19.1332,19.2437,19.1332,19.2437,53400.0
2006-01-05 09:40:00,29.62,29.63,29.47,29.49,37400.0,19.2567,19.2632,19.1592,19.1722,37400.0
2006-01-05 09:50:00,29.48,29.52,29.41,29.52,63600.0,19.1657,19.1917,19.1202,19.1917,63600.0
2006-01-05 10:00:00,29.53,29.6,29.5,29.51,71200.0,19.1982,19.2437,19.1787,19.1852,71200.0
2006-01-05 10:10:00,29.52,29.52,29.43,29.48,54400.0,19.1917,19.1917,19.1332,19.1657,54400.0
2006-01-05 10:20:00,29.52,29.56,29.49,29.5,65200.0,19.1917,19.2177,19.1722,19.1787,65200.0
2006-01-05 10:30:00,29.5,29.57,29.5,29.56,72200.0,19.1787,19.2242,19.1787,19.2177,72200.0
2006-01-05 10:40:00,29.56,29.57,29.54,29.54,88000.0,19.2177,19.2242,19.2047,19.2047,88000.0
2006-01-05 10:50:00,29.54,29.57,29.52,29.57,66600.0,19.2047,19.2242,19.1917,19.2242,66600.0
2006-01-05 11:00:00,29.57,29.58,29.52,29.56,71400.0,19.2242,19.2307,19.1917,19.2177,71400.0
2006-01-05 11:10:00,29.55,29.55,29.45,29.46,72400.0,19.2112,19.2112,19.1462,19.1527,72400.0
2006-01-05 11:20:00,29.46,29.46,29.36,29.39,48200.0,19.1527,19.1527,19.0877,19.1072,48200.0
2006-01-05 11:30:00,29.4,29.43,29.36,29.4,64400.0,19.1137,19.1332,19.0877,19.1137,64400.0
2006-01-05 11:40:00,29.4,29.42,29.4,29.42,55400.0,19.1137,19.1267,19.1137,19.1267,55400.0
2006-01-05 11:50:00,29.42,29.5,29.42,29.5,56600.0,19.1267,19.1787,19.1267,19.1787,56600.0
2006-01-05 12:00:00,29.5,29.58,29.5,29.54,82000.0,19.1787,19.2307,19.1787,19.2047,82000.0
2006-01-05 12:10:00,29.54,29.58,29.54,29.55,69600.0,19.2047,19.2307,19.2047,19.2112,69600.0
2006-01-05 12:20:00,29.56,29.59,29.55,29.55,44400.0,19.2177,19.2372,19.2112,19.2112,44400.0
2006-01-05 12:30:00,29.55,29.58,29.55,29.55,43000.0,19.2112,19.2307,19.2112,19.2112,43000.0
2006-01-05 12:40:00,29.56,29.56,29.5,29.52,45000.0,19.2177,19.2177,19.1787,19.1917,45000.0
2006-01-05 12:50:00,29.52,29.53,29.45,29.46,75800.0,19.1917,19.1982,19.1462,19.1527,75800.0
2006-01-05 13:00:00,29.46,29.48,29.43,29.46,36400.0,19.1527,19.1657,19.1332,19.1527,36400.0
2006-01-05 13:10:00,29.47,29.48,29.43,29.43,29800.0,19.1592,19.1657,19.1332,19.1332,29800.0
2006-01-05 13:20:00,29.43,29.45,29.42,29.44,34800.0,19.1332,19.1462,19.1267,19.1397,34800.0
2006-01-05 13:30:00,29.44,29.5,29.44,29.45,54400.0,19.1397,19.1787,19.1397,19.1462,54400.0
2006-01-05 13:40:00,29.45,29.52,29.45,29.5,44600.0,19.1462,19.1917,19.1462,19.1787,44600.0
2006-01-05 13:50:00,29.5,29.52,29.49,29.5,34600.0,19.1787,19.1917,19.1722,19.1787,34600.0
2006-01-05 14:00:00,29.5,29.54,29.5,29.52,44600.0,19.1787,19.2047,19.1787,19.1917,44600.0
2006-01-05 14:10:00,29.52,29.58,29.52,29.57,71000.0,19.1917,19.2307,19.1917,19.2242,71000.0
2006-01-05 14:20:00,29.57,29.58,29.53,29.53,43000.0,19.2242,19.2307,19.1982,19.1982,43000.0
2006-01-05 14:30:00,29.52,29.56,29.52,29.56,63200.0,19.1917,19.2177,19.1917,19.2177,63200.0
2006-01-05 14:40:00,29.56,29.56,29.48,29.52,60400.0,19.2177,19.2177,19.1657,19.1917,60400.0
2006-01-05 14:50:00,29.52,29.52,29.48,29.5,42800.0,19.1917,19.1917,19.1657,19.1787,42800.0
2006-01-05 15:00:00,29.5,29.51,29.47,29.49,67600.0,19.1787,19.1852,19.1592,19.1722,67600.0
2006-01-05 15:10:00,29.49,29.5,29.46,29.49,69600.0,19.1722,19.1787,19.1527,19.1722,69600.0
2006-01-05 15:20:00,29.49,29.51,29.47,29.48,50000.0,19.1722,19.1852,19.1592,19.1657,50000.0
2006-01-05 15:30:00,29.48,29.49,29.44,29.46,82000.0,19.1657,19.1722,19.1397,19.1527,82000.0
2006-01-05 15:40:00,29.46,29.47,29.44,29.44,80800.0,19.1527,19.1592,19.1397,19.1397,80800.0
2006-01-05 15:50:00,29.44,29.5,29.43,29.49,92200.0,19.1397,19.1787,19.1332,19.1722,92200.0
2006-01-06 09:30:00,29.68,29.7,29.6,29.62,93400.0,19.2957,19.3087,19.2437,19.2567,93400.0
2006-01-06 09:40:00,29.61,29.78,29.6,29.75,59600.0,19.2502,19.3607,19.2437,19.3412,59600.0
2006-01-06 09:50:00,29.75,29.75,29.69,29.7,50800.0,19.3412,19.3412,19.3022,19.3087,50800.0
2006-01-06 10:00:00,29.69,29.69,29.56,29.63,81600.0,19.3022,19.3022,19.2177,19.2632,81600.0
2006-01-06 10:10:00,29.62,29.68,29.62,29.65,54600.0,19.2567,19.2957,19.2567,19.2762,54600.0
2006-01-06 10:20:00,29.64,29.67,29.61,29.62,144600.0,19.2697,19.2892,19.2502,19.2567,144600.0
2006-01-06 10:30:00,29.62,29.65,29.62,29.65,46800.0,19.2567,19.2762,19.2567,19.2762,46800.0
2006-01-06 10:40:00,29.65,29.68,29.64,29.65,65200.0,19.2762,19.2957,19.2697,19.2762,65200.0
2006-01-06 10:50:00,29.65,29.66,29.65,29.66,41800.0,19.2762,19.2827,19.2762,19.2827,41800.0
2006-01-06 11:00:00,29.66,29.66,29.61,29.61,43200.0,19.2827,19.2827,19.2502,19.2502,43200.0
2006-01-06 11:10:00,29.61,29.68,29.59,29.66,48600.0,19.2502,19.2957,19.2372,19.2827,48600.0
2006-01-06 11:20:00,29.66,29.68,29.65,29.67,36800.0,19.2827,19.2957,19.2762,19.2892,36800.0
2006-01-06 11:30:00,29.67,29.7,29.65,29.67,135000.0,19.2892,19.3087,19.2762,19.2892,135000.0
2006-01-06 11:40:00,29.66,29.66,29.64,29.66,55600.0,19.2827,19.2827,19.2697,19.2827,55600.0
2006-01-06 11:50:00,29.66,29.66,29.61,29.61,24800.0,19.2827,19.2827,19.2502,19.2502,24800.0
2006-01-06 12:00:00,29.61,29.66,29.61,29.65,24800.0,19.2502,19.2827,19.2502,19.2762,24800.0
2006-01-06 12:10:00,29.65,29.7,29.65,29.68,24600.0,19.2762,19.3087,19.2762,19.2957,24600.0
2006-01-06 12:20:00,29.68,29.72,29.67,29.67,50600.0,19.2957,19.3217,19.2892,19.2892,50600.0
2006-01-06 12:30:00,29.67,29.67,29.65,29.66,80000.0,19.2892,19.2892,19.2762,19.2827,80000.0
2006-01-06 12:40:00,29.67,29.67,29.63,29.63,23800.0,19.2892,19.2892,19.2632,19.2632,23800.0
2006-01-06 12:50:00,29.63,29.65,29.61,29.64,55400.0,19.2632,19.2762,19.2502,19.2697,55400.0
2006-01-06 13:00:00,29.64,29.68,29.64,29.68,33600.0,19.2697,19.2957,19.2697,19.2957,33600.0
2006-01-06 13:10:00,29.68,29.68,29.67,29.67,35600.0,19.2957,19.2957,19.2892,19.2892,35600.0
2006-01-06 13:20:00,29.67,29.68,29.65,29.67,67400.0,19.2892,19.2957,19.2762,19.2892,67400.0
2006-01-06 13:30:00,29.67,29.67,29.63,29.63,31200.0,19.2892,19.2892,19.2632,19.2632,31200.0
2006-01-06 13:40:00,29.63,29.65,29.62,29.65,51600.0,19.2632,19.2762,19.2567,19.2762,51600.0
2006-01-06 13:50:00,29.65,29.67,29.64,29.65,149400.0,19.2762,19.2892,19.2697,19.2762,149400.0
2006-01-06 14:00:00,29.65,29.72,29.65,29.68,138600.0,19.2762,19.3217,19.2762,19.2957,138600.0
2006-01-06 14:10:00,29.68,29.73,29.67,29.72,32000.0,19.2957,19.3282,19.2892,19.3217,32000.0
2006-01-06 14:20:00,29.71,29.71,29.67,29.69,28000.0,19.3152,19.3152,19.2892,19.3022,28000.0
2006-01-06 14:30:00,29.69,29.7,29.68,29.69,42600.0,19.3022,19.3087,19.2957,19.3022,42600.0
2006-01-06 14:40:00,29.7,29.74,29.68,29.72,34800.0,19.3087,19.3347,19.2957,19.3217,34800.0
2006-01-06 14:50:00,29.73,29.75,29.7,29.72,172800.0,19.3282,19.3412,19.3087,19.3217,172800.0
2006-01-06 15:00:00,29.72,29.78,29.71,29.71,95400.0,19.3217,19.3607,19.3152,19.3152,95400.0
2006-01-06 15:10:00,29.71,29.77,29.71,29.75,40200.0,19.3152,19.3542,19.3152,19.3412,40200.0
2006-01-06 15:20:00,29.75,29.83,29.75,29.83,56200.0,19.3412,19.3932,19.3412,19.3932,56200.0
2006-01-06 15:30:00,29.83,29.83,29.79,29.8,51200.0,19.3932,19.3932,19.3672,19.3737,51200.0
2006-01-06 15:40:00,29.8,29.83,29.8,29.83,61000.0,19.3737,19.3932,19.3737,19.3932,61000.0
2006-01-06 15:50:00,29.82,29.85,29.82,29.85,168000.0,19.3867,19.4063,19.3867,19.4063,168000.0
2006-01-09 09:30:00,29.88,29.93,29.85,29.93,63400.0,19.4258,19.4583,19.4063,19.4583,63400.0
2006-01-09 09:40:00,29.93,30.02,29.91,29.93,81400.0,19.4583,19.5168,19.4453,19.4583,81400.0
2006-01-09 09:50:00,29.93,29.97,29.91,29.96,54000.0,19.4583,19.4843,19.4453,19.4778,54000.0
2006-01-09 10:00:00,29.96,29.97,29.9,29.95,39600.0,19.4778,19.4843,19.4388,19.4713,39600.0
2006-01-09 10:10:00,29.95,29.97,29.93,29.97,13000.0,19.4713,19.4843,19.4583,19.4843,13000.0
2006-01-09 10:20:00,29.97,29.97,29.92,29.93,17400.0,19.4843,19.4843,19.4518,19.4583,17400.0
2006-01-09 10:30:00,29.93,29.97,29.91,29.91,15800.0,19.4583,19.4843,19.4453,19.4453,15800.0
2006-01-09 10:40:00,29.91,29.95,29.9,29.95,35200.0,19.4453,19.4713,19.4388,19.4713,35200.0
2006-01-09 10:50:00,29.96,29.97,29.93,29.95,36800.0,19.4778,19.4843,19.4583,19.4713,36800.0
2006-01-09 11:00:00,29.96,29.96,29.89,29.89,30600.0,19.4778,19.4778,19.4323,19.4323,30600.0
2006-01-09 11:10:00,29.89,29.93,29.89,29.89,40000.0,19.4323,19.4583,19.4323,19.4323,40000.0
2006-01-09 11:20:00,29.89,29.9,29.83,29.88,41000.0,19.4323,19.4388,19.3932,19.4258,41000.0
2006-01-09 11:30:00,29.89,29.93,29.87,29.91,25000.0,19.4323,19.4583,19.4193,19.4453,25000.0
2006-01-09 11:40:00,29.91,29.91,29.86,29.86,15200.0,19.4453,19.4453,19.4128,19.4128,15200.0
2006-01-09 11:50:00,29.86,29.92,29.86,29.91,36000.0,19.4128,19.4518,19.4128,19.4453,36000.0
2006-01-09 12:00:00,29.92,29.92,29.87,29.91,41200.0,19.4518,19.4518,19.4193,19.4453,41200.0
2006-01-09 12:10:00,29.91,29.92,29.89,29.9,21800.0,19.4453,19.4518,19.4323,19.4388,21800.0
2006-01-09 12:20:00,29.89,29.9,29.88,29.88,60600.0,19.4323,19.4388,19.4258,19.4258,60600.0
2006-01-09 12:30:00,29.88,29.9,29.88,29.89,58400.0,19.4258,19.4388,19.4258,19.4323,58400.0
2006-01-09 12:40:00,29.89,29.92,29.86,29.88,35400.0,19.4323,19.4518,19.4128,19.4258,35400.0
2006-01-09 12:50:00,29.86,29.9,29.86,29.89,7200.0,19.4128,19.4388,19.4128,19.4323,7200.0
2006-01-09 13:00:00,29.89,29.9,29.86,29.86,10400.0,19.4323,19.4388,19.4128,19.4128,10400.0
2006-01-09 13:10:00,29.86,29.88,29.84,29.85,22200.0,19.4128,19.4258,19.3997,19.4063,22200.0
2006-01-09 13:20:00,29.85,29.85,29.83,29.85,13800.0,19.4063,19.4063,19.3932,19.4063,13800.0
2006-01-09 13:30:00,29.84,29.87,29.81,29.87,14400.0,19.3997,19.4193,19.3802,19.4193,14400.0
2006-01-09 13:40:00,29.86,29.91,29.85,29.9,16600.0,19.4128,19.4453,19.4063,19.4388,16600.0
2006-01-09 13:50:00,29.9,29.91,29.86,29.86,21000.0,19.4388,19.4453,19.4128,19.4128,21000.0
2006-01-09 14:00:00,29.86,29.9,29.85,29.85,17400.0,19.4128,19.4388,19.4063,19.4063,17400.0
2006-01-09 14:10:00,29.84,29.86,29.84,29.86,42600.0,19.3997,19.4128,19.3997,19.4128,42600.0
2006-01-09 14:20:00,29.86,29.92,29.86,29.9,135000.0,19.4128,19.4518,19.4128,19.4388,135000.0
2006-01-09 14:30:00,29.89,29.9,29.85,29.86,49400.0,19.4323,19.4388,19.4063,19.4128,49400.0
2006-01-09 14:40:00,29.86,29.93,29.86,29.92,71600.0,19.4128,19.4583,19.4128,19.4518,71600.0
2006-01-09 14:50:00,29.91,29.93,29.9,29.93,126400.0,19.4453,19.4583,19.4388,19.4583,126400.0
2006-01-09 15:00:00,29.93,29.96,29.92,29.95,210600.0,19.4583,19.4778,19.4518,19.4713,210600.0
2006-01-09 15:10:00,29.94,29.94,29.93,29.93,73600.0,19.4648,19.4648,19.4583,19.4583,73600.0
2006-01-09 15:20:00,29.93,30.0,29.93,29.96,448800.0,19.4583,19.5038,19.4583,19.4778,448800.0
2006-01-09 15:30:00,30.0,30.02,29.95,29.99,172600.0,19.5038,19.5168,19.4713,19.4973,172600.0
2006-01-09 15:40:00,29.98,29.99,29.93,29.95,56000.0,19.4908,19.4973,19.4583,19.4713,56000.0
2006-01-09 15:50:00,29.95,30.0,29.95,30.0,177600.0,19.4713,19.5038,19.4713,19.5038,177600.0
2006-01-10 09:30:00,30.0,30.0,29.86,29.91,62800.0,19.5038,19.5038,19.4128,19.4453,62800.0
2006-01-10 09:40:00,29.9,29.91,29.84,29.9,60200.0,19.4388,19.4453,19.3997,19.4388,60200.0
2006-01-10 09:50:00,29.9,29.91,29.75,29.82,70400.0,19.4388,19.4453,19.3412,19.3867,70400.0
2006-01-10 10:00:00,29.8,29.83,29.8,29.82,33400.0,19.3737,19.3932,19.3737,19.3867,33400.0
2006-01-10 10:10:00,29.82,29.83,29.78,29.82,31800.0,19.3867,19.3932,19.3607,19.3867,31800.0
2006-01-10 10:20:00,29.82,29.88,29.81,29.88,47600.0,19.3867,19.4258,19.3802,19.4258,47600.0
2006-01-10 10:30:00,29.89,29.92,29.87,29.9,43400.0,19.4323,19.4518,19.4193,19.4388,43400.0
2006-01-10 10:40:00,29.89,29.89,29.85,29.88,36600.0,19.4323,19.4323,19.4063,19.4258,36600.0
2006-01-10 10:50:00,29.88,29.89,29.8,29.83,38000.0,19.4258,19.4323,19.3737,19.3932,38000.0
2006-01-10 11:00:00,29.85,29.87,29.83,29.85,46800.0,19.4063,19.4193,19.3932,19.4063,46800.0
2006-01-10 11:10:00,29.84,29.86,29.84,29.86,19600.0,19.3997,19.4128,19.3997,19.4128,19600.0
2006-01-10 11:20:00,29.86,29.88,29.84,29.84,49200.0,19.4128,19.4258,19.3997,19.3997,49200.0
2006-01-10 11:30:00,29.84,29.87,29.83,29.86,31800.0,19.3997,19.4193,19.3932,19.4128,31800.0
2006-01-10 11:40:00,29.86,29.86,29.85,29.85,56600.0,19.4128,19.4128,19.4063,19.4063,56600.0
2006-01-10 11:50:00,29.86,29.86,29.84,29.84,36200.0,19.4128,19.4128,19.3997,19.3997,36200.0
2006-01-10 12:00:00,29.83,29.86,29.82,29.86,41000.0,19.3932,19.4128,19.3867,19.4128,41000.0
2006-01-10 12:10:00,29.86,29.87,29.84,29.85,36800.0,19.4128,19.4193,19.3997,19.4063,36800.0
2006-01-10 12:20:00,29.86,29.86,29.79,29.8,65200.0,19.4128,19.4128,19.3672,19.3737,65200.0
2006-01-10 12:30:00,29.81,29.82,29.79,29.82,23000.0,19.3802,19.3867,19.3672,19.3867,23000.0
2006-01-10 12:40:00,29.82,29.82,29.8,29.8,25200.0,19.3867,19.3867,19.3737,19.3737,25200.0
2006-01-10 12:50:00,29.8,29.82,29.8,29.82,23800.0,19.3737,19.3867,19.3737,19.3867,23800.0
2006-01-10 13:00:00,29.82,29.85,29.82,29.85,214800.0,19.3867,19.4063,19.3867,19.4063,214800.0
2006-01-10 13:10:00,29.85,29.86,29.85,29.86,68200.0,19.4063,19.4128,19.4063,19.4128,68200.0
2006-01-10 13:20:00,29.86,29.86,29.86,29.86,38000.0,19.4128,19.4128,19.4128,19.4128,38000.0
2006-01-10 13:30:00,29.86,29.86,29.83,29.83,38200.0,19.4128,19.4128,19.3932,19.3932,38200.0
2006-01-10 13:40:00,29.83,29.84,29.82,29.84,29200.0,19.3932,19.3997,19.3867,19.3997,29200.0
2006-01-10 13:50:00,29.84,29.85,29.83,29.84,91000.0,19.3997,19.4063,19.3932,19.3997,91000.0
2006-01-10 14:00:00,29.84,29.85,29.83,29.85,30800.0,19.3997,19.4063,19.3932,19.4063,30800.0
2006-01-10 14:10:00,29.85,29.85,29.82,29.84,15200.0,19.4063,19.4063,19.3867,19.3997,15200.0
2006-01-10 14:20:00,29.84,29.85,29.81,29.81,28400.0,19.3997,19.4063,19.3802,19.3802,28400.0
2006-01-10 14:30:00,29.81,29.81,29.76,29.77,47000.0,19.3802,19.3802,19.3477,19.3542,47000.0
2006-01-10 14:40:00,29.77,29.83,29.77,29.83,54000.0,19.3542,19.3932,19.3542,19.3932,54000.0
2006-01-10 14:50:00,29.83,29.84,29.82,29.83,35400.0,19.3932,19.3997,19.3867,19.3932,35400.0
2006-01-10 15:00:00,29.83,29.83,29.81,29.81,26600.0,19.3932,19.3932,19.3802,19.3802,26600.0
2006-01-10 15:10:00,29.8,29.82,29.79,29.81,32800.0,19.3737,19.3867,19.3672,19.3802,32800.0
2006-01-10 15:20:00,29.82,29.83,29.82,29.83,42000.0,19.3867,19.3932,19.3867,19.3932,42000.0
2006-01-10 15:30:00,29.83,29.83,29.82,29.82,56000.0,19.3932,19.3932,19.3867,19.3867,56000.0
2006-01-10 15:40:00,29.82,29.85,29.82,29.83,216000.0,19.3867,19.4063,19.3867,19.3932,216000.0
2006-01-10 15:50:00,29.83,29.85,29.82,29.84,132200.0,19.3932,19.4063,19.3867,19.3997,132200.0
2006-01-11 09:30:00,29.73,29.73,29.61,29.61,47800.0,19.3282,19.3282,19.2502,19.2502,47800.0
2006-01-11 09:40:00,29.61,29.65,29.45,29.65,178200.0,19.2502,19.2762,19.1462,19.2762,178200.0
2006-01-11 09:50:00,29.66,29.67,29.58,29.6,65200.0,19.2827,19.2892,19.2307,19.2437,65200.0
2006-01-11 10:00:00,29.6,29.63,29.58,29.63,68800.0,19.2437,19.2632,19.2307,19.2632,68800.0
2006-01-11 10:10:00,29.63,29.68,29.63,29.68,55000.0,19.2632,19.2957,19.2632,19.2957,55000.0
2006-01-11 10:20:00,29.68,29.68,29.65,29.68,57800.0,19.2957,19.2957,19.2762,19.2957,57800.0
2006-01-11 10:30:00,29.7,29.78,29.68,29.75,74200.0,19.3087,19.3607,19.2957,19.3412,74200.0
2006-01-11 10:40:00,29.75,29.75,29.69,29.7,47200.0,19.3412,19.3412,19.3022,19.3087,47200.0
2006-01-11 10:50:00,29.7,29.7,29.61,29.61,28600.0,19.3087,19.3087,19.2502,19.2502,28600.0
2006-01-11 11:00:00,29.61,29.66,29.59,29.66,55000.0,19.2502,19.2827,19.2372,19.2827,55000.0
2006-01-11 11:10:00,29.65,29.71,29.65,29.7,44200.0,19.2762,19.3152,19.2762,19.3087,44200.0
2006-01-11 11:20:00,29.7,29.75,29.68,29.75,80200.0,19.3087,19.3412,19.2957,19.3412,80200.0
2006-01-11 11:30:00,29.75,29.75,29.68,29.75,55600.0,19.3412,19.3412,19.2957,19.3412,55600.0
2006-01-11 11:40:00,29.75,29.77,29.73,29.73,38000.0,19.3412,19.3542,19.3282,19.3282,38000.0
2006-01-11 11:50:00,29.72,29.72,29.66,29.67,35200.0,19.3217,19.3217,19.2827,19.2892,35200.0
2006-01-11 12:00:00,29.66,29.67,29.64,29.65,26400.0,19.2827,19.2892,19.2697,19.2762,26400.0
2006-01-11 12:10:00,29.65,29.7,29.65,29.68,25800.0,19.2762,19.3087,19.2762,19.2957,25800.0
2006-01-11 12:20:00,29.68,29.74,29.68,29.7,14000.0,19.2957,19.3347,19.2957,19.3087,14000.0
2006-01-11 12:30:00,29.69,29.7,29.65,29.7,19200.0,19.3022,19.3087,19.2762,19.3087,19200.0
2006-01-11 12:40:00,29.7,29.72,29.68,29.72,11600.0,19.3087,19.3217,19.2957,19.3217,11600.0
2006-01-11 12:50:00,29.72,29.75,29.71,29.71,14800.0,19.3217,19.3412,19.3152,19.3152,14800.0
2006-01-11 13:00:00,29.71,29.71,29.65,29.65,17400.0,19.3152,19.3152,19.2762,19.2762,17400.0
2006-01-11 13:10:00,29.66,29.67,29.64,29.65,14200.0,19.2827,19.2892,19.2697,19.2762,14200.0
2006-01-11 13:20:00,29.65,29.66,29.61,29.61,17000.0,19.2762,19.2827,19.2502,19.2502,17000.0
2006-01-11 13:30:00,29.61,29.61,29.59,29.61,15600.0,19.2502,19.2502,19.2372,19.2502,15600.0
2006-01-11 13:40:00,29.61,29.65,29.6,29.6,15200.0,19.2502,19.2762,19.2437,19.2437,15200.0
2006-01-11 13:50:00,29.6,29.6,29.53,29.54,26200.0,19.2437,19.2437,19.1982,19.2047,26200.0
2006-01-11 14:00:00,29.54,29.61,29.54,29.6,32600.0,19.2047,19.2502,19.2047,19.2437,32600.0
2006-01-11 14:10:00,29.6,29.64,29.6,29.61,33200.0,19.2437,19.2697,19.2437,19.2502,33200.0
2006-01-11 14:20:00,29.62,29.66,29.61,29.65,32600.0,19.2567,19.2827,19.2502,19.2762,32600.0
2006-01-11 14:30:00,29.66,29.67,29.66,29.67,32200.0,19.2827,19.2892,19.2827,19.2892,32200.0
2006-01-11 14:40:00,29.67,29.7,29.67,29.68,25800.0,19.2892,19.3087,19.2892,19.2957,25800.0
2006-01-11 14:50:00,29.67,29.71,29.67,29.7,33200.0,19.2892,19.3152,19.2892,19.3087,33200.0
2006-01-11 15:00:00,29.7,29.7,29.67,29.67,30400.0,19.3087,19.3087,19.2892,19.2892,30400.0
2006-01-11 15:10:00,29.66,29.68,29.66,29.68,37800.0,19.2827,19.2957,19.2827,19.2957,37800.0
2006-01-11 15:20:00,29.68,29.71,29.68,29.69,41800.0,19.2957,19.3152,19.2957,19.3022,41800.0
2006-01-11 15:30:00,29.68,29.69,29.65,29.69,56800.0,19.2957,19.3022,19.2762,19.3022,56800.0
2006-01-11 15:40:00,29.68,29.76,29.68,29.75,57800.0,19.2957,19.3477,19.2957,19.3412,57800.0
2006-01-11 15:50:00,29.75,29.75,29.72,29.72,87200.0,19.3412,19.3412,19.3217,19.3217,87200.0
2006-01-12 09:30:00,29.74,29.74,29.65,29.68,51600.0,19.3347,19.3347,19.2762,19.2957,51600.0
2006-01-12 09:40:00,29.63,29.64,29.5,29.53,48800.0,19.2632,19.2697,19.1787,19.1982,48800.0
2006-01-12 09:50:00,29.54,29.65,29.54,29.63,35000.0,19.2047,19.2762,19.2047,19.2632,35000.0
2006-01-12 10:00:00,29.62,29.63,29.58,29.58,31200.0,19.2567,19.2632,19.2307,19.2307,31200.0
2006-01-12 10:10:00,29.58,29.58,29.54,29.54,19200.0,19.2307,19.2307,19.2047,19.2047,19200.0
2006-01-12 10:20:00,29.55,29.56,29.46,29.46,64400.0,19.2112,19.2177,19.1527,19.1527,64400.0
2006-01-12 10:30:00,29.46,29.48,29.39,29.39,61800.0,19.1527,19.1657,19.1072,19.1072,61800.0
2006-01-12 10:40:00,29.43,29.43,29.38,29.41,128200.0,19.1332,19.1332,19.1007,19.1202,128200.0
2006-01-12 10:50:00,29.41,29.45,29.41,29.45,44400.0,19.1202,19.1462,19.1202,19.1462,44400.0
2006-01-12 11:00:00,29.44,29.44,29.41,29.43,51200.0,19.1397,19.1397,19.1202,19.1332,51200.0
2006-01-12 11:10:00,29.43,29.43,29.41,29.42,14400.0,19.1332,19.1332,19.1202,19.1267,14400.0
2006-01-12 11:20:00,29.43,29.44,29.38,29.38,28400.0,19.1332,19.1397,19.1007,19.1007,28400.0
2006-01-12 11:30:00,29.38,29.4,29.38,29.39,66200.0,19.1007,19.1137,19.1007,19.1072,66200.0
2006-01-12 11:40:00,29.39,29.4,29.38,29.39,50800.0,19.1072,19.1137,19.1007,19.1072,50800.0
2006-01-12 11:50:00,29.39,29.4,29.38,29.39,30600.0,19.1072,19.1137,19.1007,19.1072,30600.0
2006-01-12 12:00:00,29.38,29.4,29.38,29.39,25200.0,19.1007,19.1137,19.1007,19.1072,25200.0
2006-01-12 12:10:00,29.39,29.4,29.38,29.38,36800.0,19.1072,19.1137,19.1007,19.1007,36800.0
2006-01-12 12:20:00,29.39,29.39,29.31,29.33,31400.0,19.1072,19.1072,19.0552,19.0682,31400.0
2006-01-12 12:30:00,29.33,29.33,29.28,29.28,26000.0,19.0682,19.0682,19.0357,19.0357,26000.0
2006-01-12 12:40:00,29.28,29.3,29.27,29.28,94400.0,19.0357,19.0487,19.0292,19.0357,94400.0
2006-01-12 12:50:00,29.29,29.29,29.24,29.25,56800.0,19.0422,19.0422,19.0097,19.0162,56800.0
2006-01-12 13:00:00,29.25,29.27,29.25,29.25,27000.0,19.0162,19.0292,19.0162,19.0162,27000.0
2006-01-12 13:10:00,29.25,29.28,29.25,29.28,20000.0,19.0162,19.0357,19.0162,19.0357,20000.0
2006-01-12 13:20:00,29.27,29.27,29.24,29.25,46200.0,19.0292,19.0292,19.0097,19.0162,46200.0
2006-01-12 13:30:00,29.25,29.38,29.24,29.27,42200.0,19.0162,19.1007,19.0097,19.0292,42200.0
2006-01-12 13:40:00,29.27,29.27,29.24,29.25,26600.0,19.0292,19.0292,19.0097,19.0162,26600.0
2006-01-12 13:50:00,29.24,29.24,29.19,29.2,18600.0,19.0097,19.0097,18.9772,18.9837,18600.0
2006-01-12 14:00:00,29.2,29.2,29.15,29.16,58800.0,18.9837,18.9837,18.9512,18.9577,58800.0
2006-01-12 14:10:00,29.17,29.23,29.17,29.23,38000.0,18.9642,19.0032,18.9642,19.0032,38000.0
2006-01-12 14:20:00,29.23,29.25,29.21,29.21,26000.0,19.0032,19.0162,18.9902,18.9902,26000.0
2006-01-12 14:30:00,29.21,29.23,29.15,29.16,38800.0,18.9902,19.0032,18.9512,18.9577,38800.0
2006-01-12 14:40:00,29.15,29.16,29.08,29.08,52000.0,18.9512,18.9577,18.9057,18.9057,52000.0
2006-01-12 14:50:00,29.09,29.14,29.07,29.14,63200.0,18.9122,18.9447,18.8992,18.9447,63200.0
2006-01-12 15:00:00,29.13,29.13,29.07,29.11,61400.0,18.9382,18.9382,18.8992,18.9252,61400.0
2006-01-12 15:10:00,29.11,29.17,29.11,29.17,99600.0,18.9252,18.9642,18.9252,18.9642,99600.0
2006-01-12 15:20:00,29.17,29.18,29.14,29.18,66000.0,18.9642,18.9707,18.9447,18.9707,66000.0
2006-01-12 15:30:00,29.18,29.21,29.18,29.21,53800.0,18.9707,18.9902,18.9707,18.9902,53800.0
2006-01-12 15:40:00,29.2,29.25,29.16,29.2,81000.0,18.9837,19.0162,18.9577,18.9837,81000.0
2006-01-12 15:50:00,29.2,29.23,29.17,29.23,185800.0,18.9837,19.0032,18.9642,19.0032,185800.0
2006-01-13 09:30:00,29.61,29.67,29.33,29.43,72600.0,19.2502,19.2892,19.0682,19.1332,72600.0
2006-01-13 09:40:00,29.43,29.45,29.35,29.36,65400.0,19.1332,19.1462,19.0812,19.0877,65400.0
2006-01-13 09:50:00,29.36,29.42,29.33,29.41,45400.0,19.0877,19.1267,19.0682,19.1202,45400.0
2006-01-13 10:00:00,29.41,29.42,29.34,29.36,25800.0,19.1202,19.1267,19.0747,19.0877,25800.0
2006-01-13 10:10:00,29.36,29.36,29.34,29.35,12400.0,19.0877,19.0877,19.0747,19.0812,12400.0
2006-01-13 10:20:00,29.35,29.36,29.32,29.36,73000.0,19.0812,19.0877,19.0617,19.0877,73000.0
2006-01-13 10:30:00,29.36,29.4,29.35,29.39,72800.0,19.0877,19.1137,19.0812,19.1072,72800.0
2006-01-13 10:40:00,29.39,29.39,29.38,29.38,47400.0,19.1072,19.1072,19.1007,19.1007,47400.0
2006-01-13 10:50:00,29.38,29.4,29.37,29.38,69200.0,19.1007,19.1137,19.0942,19.1007,69200.0
2006-01-13 11:00:00,29.37,29.38,29.36,29.37,62000.0,19.0942,19.1007,19.0877,19.0942,62000.0
2006-01-13 11:10:00,29.37,29.38,29.35,29.36,58200.0,19.0942,19.1007,19.0812,19.0877,58200.0
2006-01-13 11:20:00,29.36,29.38,29.35,29.35,47400.0,19.0877,19.1007,19.0812,19.0812,47400.0
2006-01-13 11:30:00,29.35,29.38,29.35,29.35,42200.0,19.0812,19.1007,19.0812,19.0812,42200.0
2006-01-13 11:40:00,29.36,29.36,29.32,29.32,61000.0,19.0877,19.0877,19.0617,19.0617,61000.0
2006-01-13 11:50:00,29.32,29.35,29.32,29.35,43800.0,19.0617,19.0812,19.0617,19.0812,43800.0
2006-01-13 12:00:00,29.35,29.36,29.34,29.35,60000.0,19.0812,19.0877,19.0747,19.0812,60000.0
2006-01-13 12:10:00,29.35,29.38,29.35,29.36,98200.0,19.0812,19.1007,19.0812,19.0877,98200.0
2006-01-13 12:20:00,29.37,29.38,29.35,29.35,18000.0,19.0942,19.1007,19.0812,19.0812,18000.0
2006-01-13 12:30:00,29.35,29.35,29.33,29.33,15200.0,19.0812,19.0812,19.0682,19.0682,15200.0
2006-01-13 12:40:00,29.33,29.33,29.27,29.28,36800.0,19.0682,19.0682,19.0292,19.0357,36800.0
2006-01-13 12:50:00,29.28,29.28,29.26,29.28,24000.0,19.0357,19.0357,19.0227,19.0357,24000.0
2006-01-13 13:00:00,29.27,29.33,29.27,29.33,29600.0,19.0292,19.0682,19.0292,19.0682,29600.0
2006-01-13 13:10:00,29.32,29.33,29.3,29.3,11200.0,19.0617,19.0682,19.0487,19.0487,11200.0
2006-01-13 13:20:00,29.3,29.32,29.28,29.31,18400.0,19.0487,19.0617,19.0357,19.0552,18400.0
2006-01-13 13:30:00,29.31,29.31,29.25,29.27,38000.0,19.0552,19.0552,19.0162,19.0292,38000.0
2006-01-13 13:40:00,29.27,29.27,29.25,29.27,14800.0,19.0292,19.0292,19.0162,19.0292,14800.0
2006-01-13 13:50:00,29.27,29.35,29.27,29.35,28200.0,19.0292,19.0812,19.0292,19.0812,28200.0
2006-01-13 14:00:00,29.36,29.36,29.31,29.31,46800.0,19.0877,19.0877,19.0552,19.0552,46800.0
2006-01-13 14:10:00,29.31,29.34,29.3,29.33,51800.0,19.0552,19.0747,19.0487,19.0682,51800.0
2006-01-13 14:20:00,29.34,29.35,29.34,29.34,25600.0,19.0747,19.0812,19.0747,19.0747,25600.0
2006-01-13 14:30:00,29.34,29.34,29.32,29.32,36000.0,19.0747,19.0747,19.0617,19.0617,36000.0
2006-01-13 14:40:00,29.32,29.36,29.31,29.35,47600.0,19.0617,19.0877,19.0552,19.0812,47600.0
2006-01-13 14:50:00,29.35,29.36,29.33,29.34,28800.0,19.0812,19.0877,19.0682,19.0747,28800.0
2006-01-13 15:00:00,29.32,29.32,29.28,29.28,28800.0,19.0617,19.0617,19.0357,19.0357,28800.0
2006-01-13 15:10:00,29.28,29.28,29.24,29.25,52600.0,19.0357,19.0357,19.0097,19.0162,52600.0
2006-01-13 15:20:00,29.24,29.27,29.24,29.27,40200.0,19.0097,19.0292,19.0097,19.0292,40200.0
2006-01-13 15:30:00,29.25,29.28,29.25,29.27,49400.0,19.0162,19.0357,19.0162,19.0292,49400.0
2006-01-13 15:40:00,29.27,29.27,29.22,29.25,81600.0,19.0292,19.0292,18.9967,19.0162,81600.0
2006-01-13 15:50:00,29.25,29.28,29.23,29.26,53800.0,19.0162,19.0357,19.0032,19.0227,53800.0
2006-01-17 09:30:00,29.03,29.22,29.03,29.09,84400.0,18.8731,18.9967,18.8731,18.9122,84400.0
2006-01-17 09:40:00,29.1,29.11,29.07,29.11,113600.0,18.9187,18.9252,18.8992,18.9252,113600.0
2006-01-17 09:50:00,29.11,29.2,29.11,29.2,39400.0,18.9252,18.9837,18.9252,18.9837,39400.0
2006-01-17 10:00:00,29.2,29.23,29.14,29.14,50200.0,18.9837,19.0032,18.9447,18.9447,50200.0
2006-01-17 10:10:00,29.11,29.13,29.03,29.05,65000.0,18.9252,18.9382,18.8731,18.8862,65000.0
2006-01-17 10:20:00,29.05,29.11,29.03,29.11,32800.0,18.8862,18.9252,18.8731,18.9252,32800.0
2006-01-17 10:30:00,29.11,29.11,29.05,29.06,31800.0,18.9252,18.9252,18.8862,18.8927,31800.0
2006-01-17 10:40:00,29.06,29.1,29.03,29.1,43600.0,18.8927,18.9187,18.8731,18.9187,43600.0
2006-01-17 10:50:00,29.11,29.14,29.08,29.13,32800.0,18.9252,18.9447,18.9057,18.9382,32800.0
2006-01-17 11:00:00,29.13,29.14,29.09,29.14,51000.0,18.9382,18.9447,18.9122,18.9447,51000.0
2006-01-17 11:10:00,29.15,29.15,29.09,29.12,39800.0,18.9512,18.9512,18.9122,18.9317,39800.0
2006-01-17 11:20:00,29.13,29.15,29.09,29.11,23800.0,18.9382,18.9512,18.9122,18.9252,23800.0
2006-01-17 11:30:00,29.13,29.14,29.09,29.11,31200.0,18.9382,18.9447,18.9122,18.9252,31200.0
2006-01-17 11:40:00,29.11,29.11,29.08,29.08,21000.0,18.9252,18.9252,18.9057,18.9057,21000.0
2006-01-17 11:50:00,29.08,29.11,29.07,29.09,16800.0,18.9057,18.9252,18.8992,18.9122,16800.0
2006-01-17 12:00:00,29.09,29.1,29.05,29.09,21200.0,18.9122,18.9187,18.8862,18.9122,21200.0
2006-01-17 12:10:00,29.08,29.12,29.05,29.05,14200.0,18.9057,18.9317,18.8862,18.8862,14200.0
2006-01-17 12:20:00,29.05,29.1,29.05,29.08,34200.0,18.8862,18.9187,18.8862,18.9057,34200.0
2006-01-17 12:30:00,29.07,29.08,29.05,29.06,21000.0,18.8992,18.9057,18.8862,18.8927,21000.0
2006-01-17 12:40:00,29.06,29.1,29.06,29.1,20200.0,18.8927,18.9187,18.8927,18.9187,20200.0
2006-01-17 12:50:00,29.1,29.1,29.08,29.09,20000.0,18.9187,18.9187,18.9057,18.9122,20000.0
2006-01-17 13:00:00,29.1,29.1,29.08,29.08,38000.0,18.9187,18.9187,18.9057,18.9057,38000.0
2006-01-17 13:10:00,29.08,29.09,29.07,29.07,27400.0,18.9057,18.9122,18.8992,18.8992,27400.0
2006-01-17 13:20:00,29.07,29.11,29.07,29.11,26000.0,18.8992,18.9252,18.8992,18.9252,26000.0
2006-01-17 13:30:00,29.11,29.11,29.09,29.1,37800.0,18.9252,18.9252,18.9122,18.9187,37800.0
2006-01-17 13:40:00,29.1,29.12,29.09,29.1,63400.0,18.9187,18.9317,18.9122,18.9187,63400.0
2006-01-17 13:50:00,29.1,29.17,29.1,29.14,56000.0,18.9187,18.9642,18.9187,18.9447,56000.0
2006-01-17 14:00:00,29.14,29.18,29.14,29.18,52400.0,18.9447,18.9707,18.9447,18.9707,52400.0
2006-01-17 14:10:00,29.18,29.18,29.14,29.14,40600.0,18.9707,18.9707,18.9447,18.9447,40600.0
2006-01-17 14:20:00,29.13,29.13,29.11,29.13,30000.0,18.9382,18.9382,18.9252,18.9382,30000.0
2006-01-17 14:30:00,29.13,29.13,29.1,29.11,33600.0,18.9382,18.9382,18.9187,18.9252,33600.0
2006-01-17 14:40:00,29.13,29.15,29.11,29.15,40000.0,18.9382,18.9512,18.9252,18.9512,40000.0
2006-01-17 14:50:00,29.15,29.15,29.13,29.14,25000.0,18.9512,18.9512,18.9382,18.9447,25000.0
2006-01-17 15:00:00,29.15,29.18,29.13,29.13,47600.0,18.9512,18.9707,18.9382,18.9382,47600.0
2006-01-17 15:10:00,29.14,29.14,29.11,29.11,31200.0,18.9447,18.9447,18.9252,18.9252,31200.0
2006-01-17 15:20:00,29.11,29.12,29.09,29.09,40600.0,18.9252,18.9317,18.9122,18.9122,40600.0
2006-01-17 15:30:00,29.09,29.1,29.08,29.09,54600.0,18.9122,18.9187,18.9057,18.9122,54600.0
2006-01-17 15:40:00,29.09,29.09,29.04,29.05,118800.0,18.9122,18.9122,18.8796,18.8862,118800.0
2006-01-17 15:50:00,29.05,29.08,29.05,29.08,99000.0,18.8862,18.9057,18.8862,18.9057,99000.0
2006-01-18 09:30:00,29.06,29.13,29.05,29.07,72800.0,18.8927,18.9382,18.8862,18.8992,72800.0
2006-01-18 09:40:00,29.07,29.2,29.07,29.11,93400.0,18.8992,18.9837,18.8992,18.9252,93400.0
2006-01-18 09:50:00,29.13,29.13,29.04,29.06,29800.0,18.9382,18.9382,18.8796,18.8927,29800.0
2006-01-18 10:00:00,29.03,29.06,29.0,29.01,41400.0,18.8731,18.8927,18.8536,18.8601,41400.0
2006-01-18 10:10:00,29.02,29.04,29.0,29.02,51800.0,18.8666,18.8796,18.8536,18.8666,51800.0
2006-01-18 10:20:00,29.02,29.1,28.95,28.97,35400.0,18.8666,18.9187,18.8211,18.8341,35400.0
2006-01-18 10:30:00,28.97,29.03,28.92,28.93,26600.0,18.8341,18.8731,18.8016,18.8081,26600.0
2006-01-18 10:40:00,28.9,29.01,28.9,28.96,29600.0,18.7886,18.8601,18.7886,18.8276,29600.0
2006-01-18 10:50:00,28.96,29.0,28.92,28.97,40000.0,18.8276,18.8536,18.8016,18.8341,40000.0
2006-01-18 11:00:00,28.97,28.98,28.89,28.9,33600.0,18.8341,18.8406,18.7821,18.7886,33600.0
2006-01-18 11:10:00,28.9,28.96,28.89,28.95,44400.0,18.7886,18.8276,18.7821,18.8211,44400.0
2006-01-18 11:20:00,28.94,28.97,28.93,28.97,27000.0,18.8146,18.8341,18.8081,18.8341,27000.0
2006-01-18 11:30:00,28.97,28.97,28.86,28.87,36600.0,18.8341,18.8341,18.7626,18.7691,36600.0
2006-01-18 11:40:00,28.87,28.87,28.84,28.86,38400.0,18.7691,18.7691,18.7496,18.7626,38400.0
2006-01-18 11:50:00,28.86,28.89,28.84,28.89,36400.0,18.7626,18.7821,18.7496,18.7821,36400.0
2006-01-18 12:00:00,28.88,28.9,28.85,28.88,27800.0,18.7756,18.7886,18.7561,18.7756,27800.0
2006-01-18 12:10:00,28.88,28.88,28.85,28.86,18400.0,18.7756,18.7756,18.7561,18.7626,18400.0
2006-01-18 12:20:00,28.86,28.88,28.85,28.88,14800.0,18.7626,18.7756,18.7561,18.7756,14800.0
2006-01-18 12:30:00,28.88,28.88,28.84,28.88,28200.0,18.7756,18.7756,18.7496,18.7756,28200.0
2006-01-18 12:40:00,28.88,28.89,28.85,28.85,12200.0,18.7756,18.7821,18.7561,18.7561,12200.0
2006-01-18 12:50:00,28.85,28.86,28.81,28.84,25000.0,18.7561,18.7626,18.7301,18.7496,25000.0
2006-01-18 13:00:00,28.83,28.87,28.83,28.87,24800.0,18.7431,18.7691,18.7431,18.7691,24800.0
2006-01-18 13:10:00,28.87,28.89,28.86,28.86,24800.0,18.7691,18.7821,18.7626,18.7626,24800.0
2006-01-18 13:20:00,28.86,28.86,28.79,28.79,35400.0,18.7626,18.7626,18.7171,18.7171,35400.0
2006-01-18 13:30:00,28.78,28.81,28.77,28.81,21000.0,18.7106,18.7301,18.7041,18.7301,21000.0
2006-01-18 13:40:00,28.79,28.83,28.79,28.81,18200.0,18.7171,18.7431,18.7171,18.7301,18200.0
2006-01-18 13:50:00,28.81,28.81,28.77,28.79,15200.0,18.7301,18.7301,18.7041,18.7171,15200.0
2006-01-18 14:00:00,28.78,28.83,28.77,28.83,45800.0,18.7106,18.7431,18.7041,18.7431,45800.0
2006-01-18 14:10:00,28.83,28.84,28.82,28.83,51600.0,18.7431,18.7496,18.7366,18.7431,51600.0
2006-01-18 14:20:00,28.83,28.86,28.83,28.84,29000.0,18.7431,18.7626,18.7431,18.7496,29000.0
2006-01-18 14:30:00,28.85,28.85,28.81,28.82,41600.0,18.7561,18.7561,18.7301,18.7366,41600.0
2006-01-18 14:40:00,28.82,28.82,28.75,28.77,31600.0,18.7366,18.7366,18.6911,18.7041,31600.0
2006-01-18 14:50:00,28.75,28.76,28.71,28.76,32400.0,18.6911,18.6976,18.6651,18.6976,32400.0
2006-01-18 15:00:00,28.75,28.78,28.72,28.76,40000.0,18.6911,18.7106,18.6716,18.6976,40000.0
2006-01-18 15:10:00,28.76,28.8,28.74,28.75,43800.0,18.6976,18.7236,18.6846,18.6911,43800.0
2006-01-18 15:20:00,28.75,28.79,28.75,28.78,48000.0,18.6911,18.7171,18.6911,18.7106,48000.0
2006-01-18 15:30:00,28.78,28.82,28.77,28.82,47800.0,18.7106,18.7366,18.7041,18.7366,47800.0
2006-01-18 15:40:00,28.82,28.83,28.78,28.81,61400.0,18.7366,18.7431,18.7106,18.7301,61400.0
2006-01-18 15:50:00,28.81,28.9,28.81,28.83,130400.0,18.7301,18.7886,18.7301,18.7431,130400.0
2006-01-19 09:30:00,29.31,29.31,29.19,29.2,152600.0,19.0552,19.0552,18.9772,18.9837,152600.0
2006-01-19 09:40:00,29.18,29.34,29.15,29.33,163000.0,18.9707,19.0747,18.9512,19.0682,163000.0
2006-01-19 09:50:00,29.34,29.38,29.26,29.35,94800.0,19.0747,19.1007,19.0227,19.0812,94800.0
2006-01-19 10:00:00,29.35,29.39,29.27,29.36,66200.0,19.0812,19.1072,19.0292,19.0877,66200.0
2006-01-19 10:10:00,29.36,29.48,29.35,29.43,77200.0,19.0877,19.1657,19.0812,19.1332,77200.0
2006-01-19 10:20:00,29.42,29.47,29.36,29.39,85200.0,19.1267,19.1592,19.0877,19.1072,85200.0
2006-01-19 10:30:00,29.37,29.44,29.24,29.24,60000.0,19.0942,19.1397,19.0097,19.0097,60000.0
2006-01-19 10:40:00,29.23,29.35,29.23,29.27,57600.0,19.0032,19.0812,19.0032,19.0292,57600.0
2006-01-19 10:50:00,29.27,29.28,29.1,29.12,51800.0,19.0292,19.0357,18.9187,18.9317,51800.0
2006-01-19 11:00:00,29.12,29.2,29.06,29.11,85400.0,18.9317,18.9837,18.8927,18.9252,85400.0
2006-01-19 11:10:00,29.09,29.11,29.04,29.07,33600.0,18.9122,18.9252,18.8796,18.8992,33600.0
2006-01-19 11:20:00,29.07,29.12,29.04,29.06,31800.0,18.8992,18.9317,18.8796,18.8927,31800.0
2006-01-19 11:30:00,29.08,29.13,29.07,29.08,20400.0,18.9057,18.9382,18.8992,18.9057,20400.0
2006-01-19 11:40:00,29.08,29.12,29.06,29.11,30000.0,18.9057,18.9317,18.8927,18.9252,30000.0
2006-01-19 11:50:00,29.11,29.18,29.11,29.16,30800.0,18.9252,18.9707,18.9252,18.9577,30800.0
2006-01-19 12:00:00,29.16,29.22,29.15,29.17,42800.0,18.9577,18.9967,18.9512,18.9642,42800.0
2006-01-19 12:10:00,29.17,29.21,29.15,29.2,23600.0,18.9642,18.9902,18.9512,18.9837,23600.0
2006-01-19 12:20:00,29.21,29.23,29.18,29.21,19600.0,18.9902,19.0032,18.9707,18.9902,19600.0
2006-01-19 12:30:00,29.25,29.28,29.21,29.23,27000.0,19.0162,19.0357,18.9902,19.0032,27000.0
2006-01-19 12:40:00,29.23,29.25,29.2,29.21,12600.0,19.0032,19.0162,18.9837,18.9902,12600.0
2006-01-19 12:50:00,29.21,29.25,29.21,29.25,13800.0,18.9902,19.0162,18.9902,19.0162,13800.0
2006-01-19 13:00:00,29.24,29.27,29.21,29.24,20800.0,19.0097,19.0292,18.9902,19.0097,20800.0
2006-01-19 13:10:00,29.24,29.24,29.21,29.24,14400.0,19.0097,19.0097,18.9902,19.0097,14400.0
2006-01-19 13:20:00,29.23,29.27,29.23,29.24,9600.0,19.0032,19.0292,19.0032,19.0097,9600.0
2006-01-19 13:30:00,29.24,29.26,29.22,29.23,16800.0,19.0097,19.0227,18.9967,19.0032,16800.0
2006-01-19 13:40:00,29.24,29.26,29.23,29.25,18400.0,19.0097,19.0227,19.0032,19.0162,18400.0
2006-01-19 13:50:00,29.25,29.26,29.2,29.22,36200.0,19.0162,19.0227,18.9837,18.9967,36200.0
2006-01-19 14:00:00,29.22,29.24,29.17,29.18,24600.0,18.9967,19.0097,18.9642,18.9707,24600.0
2006-01-19 14:10:00,29.17,29.2,29.17,29.18,30200.0,18.9642,18.9837,18.9642,18.9707,30200.0
2006-01-19 14:20:00,29.17,29.18,29.13,29.13,22400.0,18.9642,18.9707,18.9382,18.9382,22400.0
2006-01-19 14:30:00,29.13,29.15,29.09,29.14,26600.0,18.9382,18.9512,18.9122,18.9447,26600.0
2006-01-19 14:40:00,29.13,29.13,29.08,29.08,26800.0,18.9382,18.9382,18.9057,18.9057,26800.0
2006-01-19 14:50:00,29.07,29.15,29.07,29.15,28400.0,18.8992,18.9512,18.8992,18.9512,28400.0
2006-01-19 15:00:00,29.15,29.16,29.06,29.06,40200.0,18.9512,18.9577,18.8927,18.8927,40200.0
2006-01-19 15:10:00,29.07,29.14,29.06,29.11,27400.0,18.8992,18.9447,18.8927,18.9252,27400.0
2006-01-19 15:20:00,29.1,29.11,29.09,29.1,32800.0,18.9187,18.9252,18.9122,18.9187,32800.0
2006-01-19 15:30:00,29.09,29.12,29.07,29.11,34000.0,18.9122,18.9317,18.8992,18.9252,34000.0
2006-01-19 15:40:00,29.11,29.12,29.05,29.05,49000.0,18.9252,18.9317,18.8862,18.8862,49000.0
2006-01-19 15:50:00,29.05,29.06,29.04,29.05,95600.0,18.8862,18.8927,18.8796,18.8862,95600.0
2006-01-20 09:30:00,29.11,29.11,28.85,28.91,204200.0,18.9252,18.9252,18.7561,18.7951,204200.0
2006-01-20 09:40:00,28.91,28.98,28.81,28.81,51600.0,18.7951,18.8406,18.7301,18.7301,51600.0
2006-01-20 09:50:00,28.81,28.89,28.76,28.77,63600.0,18.7301,18.7821,18.6976,18.7041,63600.0
2006-01-20 10:00:00,28.77,28.81,28.71,28.71,77400.0,18.7041,18.7301,18.6651,18.6651,77400.0
2006-01-20 10:10:00,28.73,28.73,28.61,28.67,61400.0,18.6781,18.6781,18.6001,18.6391,61400.0
2006-01-20 10:20:00,28.67,29.09,28.65,28.73,270200.0,18.6391,18.9122,18.6261,18.6781,270200.0
2006-01-20 10:30:00,28.71,28.73,28.56,28.63,58400.0,18.6651,18.6781,18.5676,18.6131,58400.0
2006-01-20 10:40:00,28.63,28.63,28.5,28.5,66200.0,18.6131,18.6131,18.5286,18.5286,66200.0
2006-01-20 10:50:00,28.5,28.52,28.4,28.5,89000.0,18.5286,18.5416,18.4636,18.5286,89000.0
2006-01-20 11:00:00,28.48,28.56,28.43,28.52,46200.0,18.5156,18.5676,18.4831,18.5416,46200.0
2006-01-20 11:10:00,28.52,28.59,28.5,28.56,44600.0,18.5416,18.5871,18.5286,18.5676,44600.0
2006-01-20 11:20:00,28.56,28.58,28.48,28.56,36200.0,18.5676,18.5806,18.5156,18.5676,36200.0
2006-01-20 11:30:00,28.54,28.55,28.49,28.5,36000.0,18.5546,18.5611,18.5221,18.5286,36000.0
2006-01-20 11:40:00,28.5,28.55,28.47,28.47,38600.0,18.5286,18.5611,18.5091,18.5091,38600.0
2006-01-20 11:50:00,28.48,28.54,28.46,28.47,49200.0,18.5156,18.5546,18.5026,18.5091,49200.0
2006-01-20 12:00:00,28.48,28.52,28.45,28.52,38200.0,18.5156,18.5416,18.4961,18.5416,38200.0
2006-01-20 12:10:00,28.52,28.55,28.48,28.5,43200.0,18.5416,18.5611,18.5156,18.5286,43200.0
2006-01-20 12:20:00,28.5,28.54,28.5,28.54,36200.0,18.5286,18.5546,18.5286,18.5546,36200.0
2006-01-20 12:30:00,28.54,28.54,28.53,28.53,28800.0,18.5546,18.5546,18.5481,18.5481,28800.0
2006-01-20 12:40:00,28.53,28.53,28.5,28.5,51000.0,18.5481,18.5481,18.5286,18.5286,51000.0
2006-01-20 12:50:00,28.52,28.54,28.49,28.51,49200.0,18.5416,18.5546,18.5221,18.5351,49200.0
2006-01-20 13:00:00,28.51,28.52,28.47,28.49,41000.0,18.5351,18.5416,18.5091,18.5221,41000.0
2006-01-20 13:10:00,28.5,28.5,28.48,28.49,26800.0,18.5286,18.5286,18.5156,18.5221,26800.0
2006-01-20 13:20:00,28.49,28.55,28.49,28.53,39400.0,18.5221,18.5611,18.5221,18.5481,39400.0
2006-01-20 13:30:00,28.52,28.54,28.5,28.54,51200.0,18.5416,18.5546,18.5286,18.5546,51200.0
2006-01-20 13:40:00,28.54,28.59,28.54,28.58,49000.0,18.5546,18.5871,18.5546,18.5806,49000.0
2006-01-20 13:50:00,28.58,28.58,28.51,28.53,38600.0,18.5806,18.5806,18.5351,18.5481,38600.0
2006-01-20 14:00:00,28.53,28.53,28.48,28.49,41000.0,18.5481,18.5481,18.5156,18.5221,41000.0
2006-01-20 14:10:00,28.49,28.55,28.48,28.52,32200.0,18.5221,18.5611,18.5156,18.5416,32200.0
2006-01-20 14:20:00,28.52,28.59,28.49,28.59,77400.0,18.5416,18.5871,18.5221,18.5871,77400.0
2006-01-20 14:30:00,28.59,28.61,28.54,28.57,41600.0,18.5871,18.6001,18.5546,18.5741,41600.0
2006-01-20 14:40:00,28.57,28.59,28.56,28.59,34000.0,18.5741,18.5871,18.5676,18.5871,34000.0
2006-01-20 14:50:00,28.59,28.63,28.58,28.59,100600.0,18.5871,18.6131,18.5806,18.5871,100600.0
2006-01-20 15:00:00,28.58,28.61,28.57,28.61,66400.0,18.5806,18.6001,18.5741,18.6001,66400.0
2006-01-20 15:10:00,28.61,28.61,28.56,28.59,58200.0,18.6001,18.6001,18.5676,18.5871,58200.0
2006-01-20 15:20:00,28.59,28.6,28.55,28.58,62200.0,18.5871,18.5936,18.5611,18.5806,62200.0
2006-01-20 15:30:00,28.58,28.61,28.57,28.59,83000.0,18.5806,18.6001,18.5741,18.5871,83000.0
2006-01-20 15:40:00,28.59,28.61,28.53,28.53,111600.0,18.5871,18.6001,18.5481,18.5481,111600.0
2006-01-20 15:50:00,28.53,28.54,28.51,28.53,125000.0,18.5481,18.5546,18.5351,18.5481,125000.0
2006-01-23 09:30:00,28.5,28.55,28.5,28.55,62800.0,18.5286,18.5611,18.5286,18.5611,62800.0
2006-01-23 09:40:00,28.57,28.62,28.52,28.59,22200.0,18.5741,18.6066,18.5416,18.5871,22200.0
2006-01-23 09:50:00,28.6,28.67,28.6,28.63,16600.0,18.5936,18.6391,18.5936,18.6131,16600.0
2006-01-23 10:00:00,28.63,28.82,28.63,28.81,66400.0,18.6131,18.7366,18.6131,18.7301,66400.0
2006-01-23 10:10:00,28.81,28.86,28.75,28.83,77800.0,18.7301,18.7626,18.6911,18.7431,77800.0
2006-01-23 10:20:00,28.83,28.93,28.83,28.85,72800.0,18.7431,18.8081,18.7431,18.7561,72800.0
2006-01-23 10:30:00,28.85,28.85,28.76,28.79,87000.0,18.7561,18.7561,18.6976,18.7171,87000.0
2006-01-23 10:40:00,28.79,28.85,28.77,28.79,82800.0,18.7171,18.7561,18.7041,18.7171,82800.0
2006-01-23 10:50:00,28.8,28.84,28.77,28.84,93400.0,18.7236,18.7496,18.7041,18.7496,93400.0
2006-01-23 11:00:00,28.84,28.89,28.83,28.89,60400.0,18.7496,18.7821,18.7431,18.7821,60400.0
2006-01-23 11:10:00,28.91,28.98,28.9,28.95,69800.0,18.7951,18.8406,18.7886,18.8211,69800.0
2006-01-23 11:20:00,28.95,29.0,28.95,29.0,50200.0,18.8211,18.8536,18.8211,18.8536,50200.0
2006-01-23 11:30:00,29.0,29.09,29.0,29.04,55200.0,18.8536,18.9122,18.8536,18.8796,55200.0
2006-01-23 11:40:00,29.05,29.13,29.05,29.11,67800.0,18.8862,18.9382,18.8862,18.9252,67800.0
2006-01-23 11:50:00,29.11,29.19,29.11,29.17,70800.0,18.9252,18.9772,18.9252,18.9642,70800.0
2006-01-23 12:00:00,29.16,29.17,29.07,29.07,51000.0,18.9577,18.9642,18.8992,18.8992,51000.0
2006-01-23 12:10:00,29.07,29.09,28.98,28.99,57600.0,18.8992,18.9122,18.8406,18.8471,57600.0
2006-01-23 12:20:00,29.0,29.04,28.98,28.98,53800.0,18.8536,18.8796,18.8406,18.8406,53800.0
2006-01-23 12:30:00,28.98,29.0,28.96,28.96,43800.0,18.8406,18.8536,18.8276,18.8276,43800.0
2006-01-23 12:40:00,28.96,28.97,28.91,28.91,47800.0,18.8276,18.8341,18.7951,18.7951,47800.0
2006-01-23 12:50:00,28.91,28.97,28.88,28.94,33800.0,18.7951,18.8341,18.7756,18.8146,33800.0
2006-01-23 13:00:00,28.95,28.97,28.95,28.97,24800.0,18.8211,18.8341,18.8211,18.8341,24800.0
2006-01-23 13:10:00,28.98,29.03,28.95,29.03,27600.0,18.8406,18.8731,18.8211,18.8731,27600.0
2006-01-23 13:20:00,29.03,29.11,29.03,29.09,44600.0,18.8731,18.9252,18.8731,18.9122,44600.0
2006-01-23 13:30:00,29.09,29.11,29.08,29.09,44800.0,18.9122,18.9252,18.9057,18.9122,44800.0
2006-01-23 13:40:00,29.09,29.11,29.06,29.09,98400.0,18.9122,18.9252,18.8927,18.9122,98400.0
2006-01-23 13:50:00,29.09,29.14,29.08,29.12,40800.0,18.9122,18.9447,18.9057,18.9317,40800.0
2006-01-23 14:00:00,29.11,29.11,29.1,29.11,64600.0,18.9252,18.9252,18.9187,18.9252,64600.0
2006-01-23 14:10:00,29.11,29.18,29.11,29.18,117600.0,18.9252,18.9707,18.9252,18.9707,117600.0
2006-01-23 14:20:00,29.17,29.26,29.17,29.25,69200.0,18.9642,19.0227,18.9642,19.0162,69200.0
2006-01-23 14:30:00,29.25,29.26,29.2,29.25,83200.0,19.0162,19.0227,18.9837,19.0162,83200.0
2006-01-23 14:40:00,29.25,29.28,29.24,29.27,67200.0,19.0162,19.0357,19.0097,19.0292,67200.0
2006-01-23 14:50:00,29.26,29.32,29.25,29.29,79000.0,19.0227,19.0617,19.0162,19.0422,79000.0
2006-01-23 15:00:00,29.3,29.3,29.25,29.26,85000.0,19.0487,19.0487,19.0162,19.0227,85000.0
2006-01-23 15:10:00,29.26,29.26,29.2,29.25,102800.0,19.0227,19.0227,18.9837,19.0162,102800.0
2006-01-23 15:20:00,29.25,29.29,29.21,29.21,86200.0,19.0162,19.0422,18.9902,18.9902,86200.0
2006-01-23 15:30:00,29.22,29.25,29.2,29.2,115000.0,18.9967,19.0162,18.9837,18.9837,115000.0
2006-01-23 15:40:00,29.21,29.21,29.12,29.12,116000.0,18.9902,18.9902,18.9317,18.9317,116000.0
2006-01-23 15:50:00,29.12,29.13,29.09,29.13,153000.0,18.9317,18.9382,18.9122,18.9382,153000.0
2006-01-24 09:30:00,29.32,29.35,29.25,29.32,95200.0,19.0617,19.0812,19.0162,19.0617,95200.0
2006-01-24 09:40:00,29.32,29.43,29.32,29.36,55400.0,19.0617,19.1332,19.0617,19.0877,55400.0
2006-01-24 09:50:00,29.36,29.4,29.34,29.35,40600.0,19.0877,19.1137,19.0747,19.0812,40600.0
2006-01-24 10:00:00,29.35,29.43,29.35,29.41,39600.0,19.0812,19.1332,19.0812,19.1202,39600.0
2006-01-24 10:10:00,29.4,29.43,29.39,29.42,42800.0,19.1137,19.1332,19.1072,19.1267,42800.0
2006-01-24 10:20:00,29.42,29.43,29.38,29.39,67200.0,19.1267,19.1332,19.1007,19.1072,67200.0
2006-01-24 10:30:00,29.39,29.41,29.38,29.38,110800.0,19.1072,19.1202,19.1007,19.1007,110800.0
2006-01-24 10:40:00,29.38,29.38,29.34,29.35,78200.0,19.1007,19.1007,19.0747,19.0812,78200.0
2006-01-24 10:50:00,29.35,29.35,29.29,29.33,48000.0,19.0812,19.0812,19.0422,19.0682,48000.0
2006-01-24 11:00:00,29.33,29.34,29.27,29.33,56800.0,19.0682,19.0747,19.0292,19.0682,56800.0
2006-01-24 11:10:00,29.33,29.37,29.32,29.33,52400.0,19.0682,19.0942,19.0617,19.0682,52400.0
2006-01-24 11:20:00,29.33,29.36,29.31,29.33,43800.0,19.0682,19.0877,19.0552,19.0682,43800.0
2006-01-24 11:30:00,29.33,29.35,29.32,29.32,34800.0,19.0682,19.0812,19.0617,19.0617,34800.0
2006-01-24 11:40:00,29.32,29.36,29.32,29.33,29600.0,19.0617,19.0877,19.0617,19.0682,29600.0
2006-01-24 11:50:00,29.34,29.35,29.32,29.33,38600.0,19.0747,19.0812,19.0617,19.0682,38600.0
2006-01-24 12:00:00,29.33,29.36,29.33,29.36,35000.0,19.0682,19.0877,19.0682,19.0877,35000.0
2006-01-24 12:10:00,29.37,29.41,29.32,29.33,43400.0,19.0942,19.1202,19.0617,19.0682,43400.0
2006-01-24 12:20:00,29.34,29.35,29.32,29.33,21400.0,19.0747,19.0812,19.0617,19.0682,21400.0
2006-01-24 12:30:00,29.32,29.36,29.3,29.35,21000.0,19.0617,19.0877,19.0487,19.0812,21000.0
2006-01-24 12:40:00,29.35,29.38,29.31,29.38,19800.0,19.0812,19.1007,19.0552,19.1007,19800.0
2006-01-24 12:50:00,29.36,29.39,29.35,29.35,28800.0,19.0877,19.1072,19.0812,19.0812,28800.0
2006-01-24 13:00:00,29.36,29.39,29.29,29.3,32200.0,19.0877,19.1072,19.0422,19.0487,32200.0
2006-01-24 13:10:00,29.31,29.36,29.31,29.36,29000.0,19.0552,19.0877,19.0552,19.0877,29000.0
2006-01-24 13:20:00,29.36,29.38,29.34,29.38,41000.0,19.0877,19.1007,19.0747,19.1007,41000.0
2006-01-24 13:30:00,29.39,29.42,29.37,29.39,59000.0,19.1072,19.1267,19.0942,19.1072,59000.0
2006-01-24 13:40:00,29.39,29.41,29.35,29.41,61800.0,19.1072,19.1202,19.0812,19.1202,61800.0
2006-01-24 13:50:00,29.39,29.45,29.39,29.43,66000.0,19.1072,19.1462,19.1072,19.1332,66000.0
2006-01-24 14:00:00,29.43,29.5,29.43,29.46,62200.0,19.1332,19.1787,19.1332,19.1527,62200.0
2006-01-24 14:10:00,29.46,29.48,29.43,29.43,55400.0,19.1527,19.1657,19.1332,19.1332,55400.0
2006-01-24 14:20:00,29.43,29.45,29.38,29.42,56400.0,19.1332,19.1462,19.1007,19.1267,56400.0
2006-01-24 14:30:00,29.42,29.46,29.39,29.4,33600.0,19.1267,19.1527,19.1072,19.1137,33600.0
2006-01-24 14:40:00,29.4,29.43,29.39,29.41,25600.0,19.1137,19.1332,19.1072,19.1202,25600.0
2006-01-24 14:50:00,29.42,29.43,29.4,29.4,45200.0,19.1267,19.1332,19.1137,19.1137,45200.0
2006-01-24 15:00:00,29.4,29.42,29.38,29.38,40800.0,19.1137,19.1267,19.1007,19.1007,40800.0
2006-01-24 15:10:00,29.38,29.38,29.33,29.34,41600.0,19.1007,19.1007,19.0682,19.0747,41600.0
2006-01-24 15:20:00,29.34,29.39,29.33,29.36,39600.0,19.0747,19.1072,19.0682,19.0877,39600.0
2006-01-24 15:30:00,29.36,29.39,29.35,29.36,28000.0,19.0877,19.1072,19.0812,19.0877,28000.0
2006-01-24 15:40:00,29.36,29.41,29.35,29.39,61200.0,19.0877,19.1202,19.0812,19.1072,61200.0
2006-01-24 15:50:00,29.39,29.41,29.36,29.36,77800.0,19.1072,19.1202,19.0877,19.0877,77800.0
2006-01-25 09:30:00,29.5,29.53,29.37,29.43,46400.0,19.1787,19.1982,19.0942,19.1332,46400.0
2006-01-25 09:40:00,29.43,29.5,29.41,29.5,21400.0,19.1332,19.1787,19.1202,19.1787,21400.0
2006-01-25 09:50:00,29.52,29.57,29.5,29.55,24800.0,19.1917,19.2242,19.1787,19.2112,24800.0
2006-01-25 10:00:00,29.53,29.57,29.5,29.53,23600.0,19.1982,19.2242,19.1787,19.1982,23600.0
2006-01-25 10:10:00,29.53,29.57,29.5,29.56,52000.0,19.1982,19.2242,19.1787,19.2177,52000.0
2006-01-25 10:20:00,29.57,29.6,29.52,29.53,73600.0,19.2242,19.2437,19.1917,19.1982,73600.0
2006-01-25 10:30:00,29.53,29.57,29.5,29.54,38200.0,19.1982,19.2242,19.1787,19.2047,38200.0
2006-01-25 10:40:00,29.56,29.64,29.53,29.64,36000.0,19.2177,19.2697,19.1982,19.2697,36000.0
2006-01-25 10:50:00,29.64,29.7,29.61,29.7,52400.0,19.2697,19.3087,19.2502,19.3087,52400.0
2006-01-25 11:00:00,29.7,29.74,29.68,29.68,49600.0,19.3087,19.3347,19.2957,19.2957,49600.0
2006-01-25 11:10:00,29.68,29.73,29.61,29.72,24600.0,19.2957,19.3282,19.2502,19.3217,24600.0
2006-01-25 11:20:00,29.72,29.74,29.67,29.73,28200.0,19.3217,19.3347,19.2892,19.3282,28200.0
2006-01-25 11:30:00,29.71,29.71,29.63,29.64,40200.0,19.3152,19.3152,19.2632,19.2697,40200.0
2006-01-25 11:40:00,29.64,29.66,29.57,29.57,11800.0,19.2697,19.2827,19.2242,19.2242,11800.0
2006-01-25 11:50:00,29.56,29.58,29.5,29.53,25800.0,19.2177,19.2307,19.1787,19.1982,25800.0
2006-01-25 12:00:00,29.53,29.55,29.5,29.54,33400.0,19.1982,19.2112,19.1787,19.2047,33400.0
2006-01-25 12:10:00,29.54,29.54,29.47,29.48,27200.0,19.2047,19.2047,19.1592,19.1657,27200.0
2006-01-25 12:20:00,29.47,29.49,29.4,29.43,16600.0,19.1592,19.1722,19.1137,19.1332,16600.0
2006-01-25 12:30:00,29.43,29.53,29.43,29.49,12800.0,19.1332,19.1982,19.1332,19.1722,12800.0
2006-01-25 12:40:00,29.47,29.51,29.45,29.47,17600.0,19.1592,19.1852,19.1462,19.1592,17600.0
2006-01-25 12:50:00,29.46,29.46,29.41,29.43,25400.0,19.1527,19.1527,19.1202,19.1332,25400.0
2006-01-25 13:00:00,29.45,29.49,29.43,29.47,26000.0,19.1462,19.1722,19.1332,19.1592,26000.0
2006-01-25 13:10:00,29.48,29.48,29.43,29.47,12200.0,19.1657,19.1657,19.1332,19.1592,12200.0
2006-01-25 13:20:00,29.46,29.53,29.43,29.45,29000.0,19.1527,19.1982,19.1332,19.1462,29000.0
2006-01-25 13:30:00,29.46,29.47,29.42,29.43,20800.0,19.1527,19.1592,19.1267,19.1332,20800.0
2006-01-25 13:40:00,29.43,29.44,29.37,29.37,25800.0,19.1332,19.1397,19.0942,19.0942,25800.0
2006-01-25 13:50:00,29.37,29.43,29.36,29.42,21200.0,19.0942,19.1332,19.0877,19.1267,21200.0
2006-01-25 14:00:00,29.42,29.47,29.38,29.47,33400.0,19.1267,19.1592,19.1007,19.1592,33400.0
2006-01-25 14:10:00,29.49,29.52,29.43,29.47,67600.0,19.1722,19.1917,19.1332,19.1592,67600.0
2006-01-25 14:20:00,29.47,29.5,29.46,29.49,89000.0,19.1592,19.1787,19.1527,19.1722,89000.0
2006-01-25 14:30:00,29.49,29.51,29.49,29.5,66400.0,19.1722,19.1852,19.1722,19.1787,66400.0
2006-01-25 14:40:00,29.51,29.53,29.49,29.5,59000.0,19.1852,19.1982,19.1722,19.1787,59000.0
2006-01-25 14:50:00,29.5,29.5,29.38,29.41,45600.0,19.1787,19.1787,19.1007,19.1202,45600.0
2006-01-25 15:00:00,29.41,29.46,29.41,29.42,20400.0,19.1202,19.1527,19.1202,19.1267,20400.0
2006-01-25 15:10:00,29.42,29.47,29.41,29.44,46800.0,19.1267,19.1592,19.1202,19.1397,46800.0
2006-01-25 15:20:00,29.45,29.47,29.43,29.47,35400.0,19.1462,19.1592,19.1332,19.1592,35400.0
2006-01-25 15:30:00,29.47,29.47,29.43,29.45,45000.0,19.1592,19.1592,19.1332,19.1462,45000.0
2006-01-25 15:40:00,29.45,29.52,29.45,29.52,61600.0,19.1462,19.1917,19.1462,19.1917,61600.0
2006-01-25 15:50:00,29.52,29.52,29.49,29.51,49000.0,19.1917,19.1917,19.1722,19.1852,49000.0
2006-01-26 09:30:00,29.64,29.68,29.55,29.55,51000.0,19.2697,19.2957,19.2112,19.2112,51000.0
2006-01-26 09:40:00,29.53,29.6,29.5,29.58,43400.0,19.1982,19.2437,19.1787,19.2307,43400.0
2006-01-26 09:50:00,29.57,29.65,29.55,29.65,23600.0,19.2242,19.2762,19.2112,19.2762,23600.0
2006-01-26 10:00:00,29.65,29.82,29.62,29.81,42400.0,19.2762,19.3867,19.2567,19.3802,42400.0
2006-01-26 10:10:00,29.8,29.81,29.67,29.68,29000.0,19.3737,19.3802,19.2892,19.2957,29000.0
2006-01-26 10:20:00,29.68,29.73,29.67,29.7,15800.0,19.2957,19.3282,19.2892,19.3087,15800.0
2006-01-26 10:30:00,29.71,29.71,29.58,29.6,34800.0,19.3152,19.3152,19.2307,19.2437,34800.0
2006-01-26 10:40:00,29.6,29.66,29.59,29.66,17800.0,19.2437,19.2827,19.2372,19.2827,17800.0
2006-01-26 10:50:00,29.66,29.68,29.63,29.68,55600.0,19.2827,19.2957,19.2632,19.2957,55600.0
2006-01-26 11:00:00,29.67,29.67,29.62,29.63,24200.0,19.2892,19.2892,19.2567,19.2632,24200.0
2006-01-26 11:10:00,29.63,29.65,29.62,29.64,18600.0,19.2632,19.2762,19.2567,19.2697,18600.0
2006-01-26 11:20:00,29.64,29.66,29.61,29.62,51200.0,19.2697,19.2827,19.2502,19.2567,51200.0
2006-01-26 11:30:00,29.62,29.63,29.61,29.61,22800.0,19.2567,19.2632,19.2502,19.2502,22800.0
2006-01-26 11:40:00,29.61,29.68,29.61,29.68,59600.0,19.2502,19.2957,19.2502,19.2957,59600.0
2006-01-26 11:50:00,29.68,29.7,29.68,29.69,14200.0,19.2957,19.3087,19.2957,19.3022,14200.0
2006-01-26 12:00:00,29.68,29.73,29.67,29.71,30600.0,19.2957,19.3282,19.2892,19.3152,30600.0
2006-01-26 12:10:00,29.71,29.76,29.71,29.75,35200.0,19.3152,19.3477,19.3152,19.3412,35200.0
2006-01-26 12:20:00,29.75,29.8,29.74,29.77,30200.0,19.3412,19.3737,19.3347,19.3542,30200.0
2006-01-26 12:30:00,29.77,29.77,29.75,29.76,22200.0,19.3542,19.3542,19.3412,19.3477,22200.0
2006-01-26 12:40:00,29.77,29.83,29.77,29.83,21200.0,19.3542,19.3932,19.3542,19.3932,21200.0
2006-01-26 12:50:00,29.82,29.82,29.75,29.77,18800.0,19.3867,19.3867,19.3412,19.3542,18800.0
2006-01-26 13:00:00,29.78,29.83,29.77,29.79,22600.0,19.3607,19.3932,19.3542,19.3672,22600.0
2006-01-26 13:10:00,29.78,29.82,29.77,29.77,20400.0,19.3607,19.3867,19.3542,19.3542,20400.0
2006-01-26 13:20:00,29.77,29.78,29.75,29.75,31800.0,19.3542,19.3607,19.3412,19.3412,31800.0
2006-01-26 13:30:00,29.75,29.75,29.7,29.7,43400.0,19.3412,19.3412,19.3087,19.3087,43400.0
2006-01-26 13:40:00,29.7,29.71,29.65,29.65,103800.0,19.3087,19.3152,19.2762,19.2762,103800.0
2006-01-26 13:50:00,29.66,29.66,29.63,29.63,30800.0,19.2827,19.2827,19.2632,19.2632,30800.0
2006-01-26 14:00:00,29.64,29.65,29.61,29.65,38200.0,19.2697,19.2762,19.2502,19.2762,38200.0
2006-01-26 14:10:00,29.65,29.71,29.65,29.68,20000.0,19.2762,19.3152,19.2762,19.2957,20000.0
2006-01-26 14:20:00,29.69,29.72,29.68,29.69,22400.0,19.3022,19.3217,19.2957,19.3022,22400.0
2006-01-26 14:30:00,29.7,29.75,29.68,29.69,36000.0,19.3087,19.3412,19.2957,19.3022,36000.0
2006-01-26 14:40:00,29.69,29.79,29.68,29.75,55800.0,19.3022,19.3672,19.2957,19.3412,55800.0
2006-01-26 14:50:00,29.75,29.82,29.74,29.78,66200.0,19.3412,19.3867,19.3347,19.3607,66200.0
2006-01-26 15:00:00,29.78,29.8,29.74,29.78,32800.0,19.3607,19.3737,19.3347,19.3607,32800.0
2006-01-26 15:10:00,29.79,29.79,29.73,29.75,52400.0,19.3672,19.3672,19.3282,19.3412,52400.0
2006-01-26 15:20:00,29.74,29.77,29.72,29.72,49600.0,19.3347,19.3542,19.3217,19.3217,49600.0
2006-01-26 15:30:00,29.71,29.72,29.7,29.7,59200.0,19.3152,19.3217,19.3087,19.3087,59200.0
2006-01-26 15:40:00,29.7,29.7,29.64,29.68,63000.0,19.3087,19.3087,19.2697,19.2957,63000.0
2006-01-26 15:50:00,29.67,29.72,29.67,29.69,83200.0,19.2892,19.3217,19.2892,19.3022,83200.0
2006-01-27 09:30:00,29.83,29.83,29.75,29.75,82000.0,19.3932,19.3932,19.3412,19.3412,82000.0
2006-01-27 09:40:00,29.73,29.89,29.73,29.83,41200.0,19.3282,19.4323,19.3282,19.3932,41200.0
2006-01-27 09:50:00,29.83,29.84,29.77,29.77,41000.0,19.3932,19.3997,19.3542,19.3542,41000.0
2006-01-27 10:00:00,29.77,29.91,29.77,29.86,59400.0,19.3542,19.4453,19.3542,19.4128,59400.0
2006-01-27 10:10:00,29.86,29.9,29.84,29.86,29200.0,19.4128,19.4388,19.3997,19.4128,29200.0
2006-01-27 10:20:00,29.86,29.89,29.82,29.82,26000.0,19.4128,19.4323,19.3867,19.3867,26000.0
2006-01-27 10:30:00,29.83,29.86,29.8,29.83,24400.0,19.3932,19.4128,19.3737,19.3932,24400.0
2006-01-27 10:40:00,29.83,29.86,29.8,29.86,33200.0,19.3932,19.4128,19.3737,19.4128,33200.0
2006-01-27 10:50:00,29.88,29.9,29.87,29.88,39800.0,19.4258,19.4388,19.4193,19.4258,39800.0
2006-01-27 11:00:00,29.88,29.88,29.86,29.86,194000.0,19.4258,19.4258,19.4128,19.4128,194000.0
2006-01-27 11:10:00,29.86,29.86,29.81,29.83,41000.0,19.4128,19.4128,19.3802,19.3932,41000.0
2006-01-27 11:20:00,29.83,29.86,29.83,29.86,30600.0,19.3932,19.4128,19.3932,19.4128,30600.0
2006-01-27 11:30:00,29.86,29.86,29.84,29.84,26200.0,19.4128,19.4128,19.3997,19.3997,26200.0
2006-01-27 11:40:00,29.84,29.85,29.82,29.82,24400.0,19.3997,19.4063,19.3867,19.3867,24400.0
2006-01-27 11:50:00,29.83,29.84,29.81,29.83,55400.0,19.3932,19.3997,19.3802,19.3932,55400.0
2006-01-27 12:00:00,29.83,29.86,29.82,29.85,24600.0,19.3932,19.4128,19.3867,19.4063,24600.0
2006-01-27 12:10:00,29.86,29.87,29.85,29.87,24400.0,19.4128,19.4193,19.4063,19.4193,24400.0
2006-01-27 12:20:00,29.87,29.88,29.86,29.86,18200.0,19.4193,19.4258,19.4128,19.4128,18200.0
2006-01-27 12:30:00,29.86,29.88,29.86,29.86,19400.0,19.4128,19.4258,19.4128,19.4128,19400.0
2006-01-27 12:40:00,29.86,29.86,29.82,29.84,23200.0,19.4128,19.4128,19.3867,19.3997,23200.0
2006-01-27 12:50:00,29.84,29.84,29.79,29.79,21800.0,19.3997,19.3997,19.3672,19.3672,21800.0
2006-01-27 13:00:00,29.8,29.83,29.76,29.76,28400.0,19.3737,19.3932,19.3477,19.3477,28400.0
2006-01-27 13:10:00,29.77,29.78,29.72,29.75,65400.0,19.3542,19.3607,19.3217,19.3412,65400.0
2006-01-27 13:20:00,29.75,29.78,29.7,29.7,22000.0,19.3412,19.3607,19.3087,19.3087,22000.0
2006-01-27 13:30:00,29.7,29.7,29.66,29.66,31200.0,19.3087,19.3087,19.2827,19.2827,31200.0
2006-01-27 13:40:00,29.64,29.64,29.59,29.61,42600.0,19.2697,19.2697,19.2372,19.2502,42600.0
2006-01-27 13:50:00,29.61,29.64,29.61,29.63,30800.0,19.2502,19.2697,19.2502,19.2632,30800.0
2006-01-27 14:00:00,29.63,29.7,29.63,29.7,42000.0,19.2632,19.3087,19.2632,19.3087,42000.0
2006-01-27 14:10:00,29.7,29.75,29.7,29.75,56800.0,19.3087,19.3412,19.3087,19.3412,56800.0
2006-01-27 14:20:00,29.75,29.78,29.73,29.77,59800.0,19.3412,19.3607,19.3282,19.3542,59800.0
2006-01-27 14:30:00,29.77,29.77,29.72,29.72,44200.0,19.3542,19.3542,19.3217,19.3217,44200.0
2006-01-27 14:40:00,29.73,29.75,29.7,29.71,62200.0,19.3282,19.3412,19.3087,19.3152,62200.0
2006-01-27 14:50:00,29.71,29.72,29.7,29.72,49600.0,19.3152,19.3217,19.3087,19.3217,49600.0
2006-01-27 15:00:00,29.72,29.75,29.72,29.73,38800.0,19.3217,19.3412,19.3217,19.3282,38800.0
2006-01-27 15:10:00,29.73,29.74,29.69,29.72,52000.0,19.3282,19.3347,19.3022,19.3217,52000.0
2006-01-27 15:20:00,29.72,29.74,29.7,29.7,80400.0,19.3217,19.3347,19.3087,19.3087,80400.0
2006-01-27 15:30:00,29.73,29.78,29.69,29.77,104000.0,19.3282,19.3607,19.3022,19.3542,104000.0
2006-01-27 15:40:00,29.77,29.78,29.72,29.76,106400.0,19.3542,19.3607,19.3217,19.3477,106400.0
2006-01-27 15:50:00,29.76,29.77,29.73,29.74,95800.0,19.3477,19.3542,19.3282,19.3347,95800.0
2006-01-30 09:30:00,29.69,29.71,29.67,29.71,41000.0,19.3022,19.3152,19.2892,19.3152,41000.0
2006-01-30 09:40:00,29.72,29.72,29.63,29.67,54800.0,19.3217,19.3217,19.2632,19.2892,54800.0
2006-01-30 09:50:00,29.68,29.7,29.63,29.63,23200.0,19.2957,19.3087,19.2632,19.2632,23200.0
2006-01-30 10:00:00,29.65,29.67,29.59,29.59,21600.0,19.2762,19.2892,19.2372,19.2372,21600.0
2006-01-30 10:10:00,29.59,29.67,29.54,29.63,30800.0,19.2372,19.2892,19.2047,19.2632,30800.0
2006-01-30 10:20:00,29.63,29.63,29.51,29.56,45200.0,19.2632,19.2632,19.1852,19.2177,45200.0
2006-01-30 10:30:00,29.53,29.57,29.5,29.53,37600.0,19.1982,19.2242,19.1787,19.1982,37600.0
2006-01-30 10:40:00,29.53,29.54,29.46,29.48,39000.0,19.1982,19.2047,19.1527,19.1657,39000.0
2006-01-30 10:50:00,29.48,29.49,29.43,29.44,30400.0,19.1657,19.1722,19.1332,19.1397,30400.0
2006-01-30 11:00:00,29.45,29.45,29.39,29.4,47800.0,19.1462,19.1462,19.1072,19.1137,47800.0
2006-01-30 11:10:00,29.41,29.47,29.38,29.4,46200.0,19.1202,19.1592,19.1007,19.1137,46200.0
2006-01-30 11:20:00,29.4,29.42,29.31,29.31,27200.0,19.1137,19.1267,19.0552,19.0552,27200.0
2006-01-30 11:30:00,29.31,29.35,29.3,29.33,44400.0,19.0552,19.0812,19.0487,19.0682,44400.0
2006-01-30 11:40:00,29.32,29.34,29.3,29.31,22000.0,19.0617,19.0747,19.0487,19.0552,22000.0
2006-01-30 11:50:00,29.31,29.31,29.25,29.27,37400.0,19.0552,19.0552,19.0162,19.0292,37400.0
2006-01-30 12:00:00,29.25,29.25,29.23,29.25,50600.0,19.0162,19.0162,19.0032,19.0162,50600.0
2006-01-30 12:10:00,29.25,29.3,29.25,29.3,22600.0,19.0162,19.0487,19.0162,19.0487,22600.0
2006-01-30 12:20:00,29.3,29.4,29.28,29.39,64000.0,19.0487,19.1137,19.0357,19.1072,64000.0
2006-01-30 12:30:00,29.39,29.41,29.38,29.41,30800.0,19.1072,19.1202,19.1007,19.1202,30800.0
2006-01-30 12:40:00,29.41,29.45,29.41,29.43,23200.0,19.1202,19.1462,19.1202,19.1332,23200.0
2006-01-30 12:50:00,29.43,29.45,29.42,29.45,42600.0,19.1332,19.1462,19.1267,19.1462,42600.0
2006-01-30 13:00:00,29.45,29.48,29.45,29.48,21600.0,19.1462,19.1657,19.1462,19.1657,21600.0
2006-01-30 13:10:00,29.49,29.52,29.48,29.51,27200.0,19.1722,19.1917,19.1657,19.1852,27200.0
2006-01-30 13:20:00,29.51,29.51,29.47,29.48,48000.0,19.1852,19.1852,19.1592,19.1657,48000.0
2006-01-30 13:30:00,29.49,29.53,29.48,29.53,80000.0,19.1722,19.1982,19.1657,19.1982,80000.0
2006-01-30 13:40:00,29.55,29.56,29.54,29.56,15000.0,19.2112,19.2177,19.2047,19.2177,15000.0
2006-01-30 13:50:00,29.58,29.61,29.56,29.57,15600.0,19.2307,19.2502,19.2177,19.2242,15600.0
2006-01-30 14:00:00,29.59,29.59,29.58,29.58,29600.0,19.2372,19.2372,19.2307,19.2307,29600.0
2006-01-30 14:10:00,29.58,29.6,29.57,29.57,29400.0,19.2307,19.2437,19.2242,19.2242,29400.0
2006-01-30 14:20:00,29.57,29.6,29.57,29.58,45400.0,19.2242,19.2437,19.2242,19.2307,45400.0
2006-01-30 14:30:00,29.58,29.63,29.57,29.63,20400.0,19.2307,19.2632,19.2242,19.2632,20400.0
2006-01-30 14:40:00,29.63,29.64,29.59,29.63,16400.0,19.2632,19.2697,19.2372,19.2632,16400.0
2006-01-30 14:50:00,29.62,29.63,29.6,29.6,16200.0,19.2567,19.2632,19.2437,19.2437,16200.0
2006-01-30 15:00:00,29.6,29.6,29.57,29.58,29400.0,19.2437,19.2437,19.2242,19.2307,29400.0
2006-01-30 15:10:00,29.58,29.58,29.56,29.57,35000.0,19.2307,19.2307,19.2177,19.2242,35000.0
2006-01-30 15:20:00,29.57,29.57,29.54,29.56,30400.0,19.2242,19.2242,19.2047,19.2177,30400.0
2006-01-30 15:30:00,29.56,29.57,29.56,29.57,47200.0,19.2177,19.2242,19.2177,19.2242,47200.0
2006-01-30 15:40:00,29.56,29.57,29.55,29.56,79600.0,19.2177,19.2242,19.2112,19.2177,79600.0
2006-01-30 15:50:00,29.56,29.61,29.55,29.61,214400.0,19.2177,19.2502,19.2112,19.2502,214400.0
2006-01-31 09:30:00,29.7,29.71,29.52,29.58,105600.0,19.3087,19.3152,19.1917,19.2307,105600.0
2006-01-31 09:40:00,29.58,29.66,29.56,29.59,116600.0,19.2307,19.2827,19.2177,19.2372,116600.0
2006-01-31 09:50:00,29.6,29.65,29.6,29.65,44800.0,19.2437,19.2762,19.2437,19.2762,44800.0
2006-01-31 10:00:00,29.65,29.69,29.62,29.68,50200.0,19.2762,19.3022,19.2567,19.2957,50200.0
2006-01-31 10:10:00,29.68,29.71,29.68,29.7,41200.0,19.2957,19.3152,19.2957,19.3087,41200.0
2006-01-31 10:20:00,29.7,29.71,29.64,29.64,23200.0,19.3087,19.3152,19.2697,19.2697,23200.0
2006-01-31 10:30:00,29.64,29.65,29.63,29.64,43400.0,19.2697,19.2762,19.2632,19.2697,43400.0
2006-01-31 10:40:00,29.64,29.65,29.63,29.64,31400.0,19.2697,19.2762,19.2632,19.2697,31400.0
2006-01-31 10:50:00,29.64,29.66,29.64,29.64,16200.0,19.2697,19.2827,19.2697,19.2697,16200.0
2006-01-31 11:00:00,29.64,29.65,29.62,29.63,27400.0,19.2697,19.2762,19.2567,19.2632,27400.0
2006-01-31 11:10:00,29.63,29.63,29.57,29.57,43200.0,19.2632,19.2632,19.2242,19.2242,43200.0
2006-01-31 11:20:00,29.57,29.6,29.56,29.6,31000.0,19.2242,19.2437,19.2177,19.2437,31000.0
2006-01-31 11:30:00,29.6,29.64,29.6,29.64,32000.0,19.2437,19.2697,19.2437,19.2697,32000.0
2006-01-31 11:40:00,29.64,29.68,29.62,29.68,44200.0,19.2697,19.2957,19.2567,19.2957,44200.0
2006-01-31 11:50:00,29.67,29.68,29.62,29.62,28600.0,19.2892,19.2957,19.2567,19.2567,28600.0
2006-01-31 12:00:00,29.63,29.64,29.61,29.63,24600.0,19.2632,19.2697,19.2502,19.2632,24600.0
2006-01-31 12:10:00,29.63,29.65,29.62,29.63,24400.0,19.2632,19.2762,19.2567,19.2632,24400.0
2006-01-31 12:20:00,29.63,29.64,29.61,29.64,16400.0,19.2632,19.2697,19.2502,19.2697,16400.0
2006-01-31 12:30:00,29.64,29.64,29.63,29.64,21400.0,19.2697,19.2697,19.2632,19.2697,21400.0
2006-01-31 12:40:00,29.63,29.65,29.63,29.65,19600.0,19.2632,19.2762,19.2632,19.2762,19600.0
2006-01-31 12:50:00,29.65,29.65,29.64,29.64,11800.0,19.2762,19.2762,19.2697,19.2697,11800.0
2006-01-31 13:00:00,29.65,29.66,29.65,29.65,69200.0,19.2762,19.2827,19.2762,19.2762,69200.0
2006-01-31 13:10:00,29.64,29.65,29.64,29.65,35200.0,19.2697,19.2762,19.2697,19.2762,35200.0
2006-01-31 13:20:00,29.65,29.66,29.64,29.66,94600.0,19.2762,19.2827,19.2697,19.2827,94600.0
2006-01-31 13:30:00,29.66,29.68,29.66,29.68,30400.0,19.2827,19.2957,19.2827,19.2957,30400.0
2006-01-31 13:40:00,29.67,29.68,29.66,29.68,79400.0,19.2892,19.2957,19.2827,19.2957,79400.0
2006-01-31 13:50:00,29.68,29.69,29.68,29.68,27400.0,19.2957,19.3022,19.2957,19.2957,27400.0
2006-01-31 14:00:00,29.68,29.68,29.67,29.68,10000.0,19.2957,19.2957,19.2892,19.2957,10000.0
2006-01-31 14:10:00,29.68,29.71,29.66,29.68,66200.0,19.2957,19.3152,19.2827,19.2957,66200.0
2006-01-31 14:20:00,29.67,29.7,29.61,29.7,83400.0,19.2892,19.3087,19.2502,19.3087,83400.0
2006-01-31 14:30:00,29.7,29.71,29.65,29.67,43000.0,19.3087,19.3152,19.2762,19.2892,43000.0
2006-01-31 14:40:00,29.67,29.7,29.64,29.68,48400.0,19.2892,19.3087,19.2697,19.2957,48400.0
2006-01-31 14:50:00,29.7,29.74,29.68,29.73,83800.0,19.3087,19.3347,19.2957,19.3282,83800.0
2006-01-31 15:00:00,29.73,29.78,29.73,29.75,61600.0,19.3282,19.3607,19.3282,19.3412,61600.0
2006-01-31 15:10:00,29.76,29.77,29.72,29.72,38400.0,19.3477,19.3542,19.3217,19.3217,38400.0
2006-01-31 15:20:00,29.72,29.79,29.72,29.79,45800.0,19.3217,19.3672,19.3217,19.3672,45800.0
2006-01-31 15:30:00,29.78,29.79,29.72,29.72,44200.0,19.3607,19.3672,19.3217,19.3217,44200.0
2006-01-31 15:40:00,29.72,29.73,29.67,29.73,151200.0,19.3217,19.3282,19.2892,19.3282,151200.0
2006-01-31 15:50:00,29.73,29.75,29.72,29.74,254600.0,19.3282,19.3412,19.3217,19.3347,254600.0
2006-02-01 09:40:00,29.53,29.58,29.38,29.57,113800.0,19.1982,19.2307,19.1007,19.2242,113800.0
2006-02-01 09:50:00,29.58,29.63,29.57,29.57,32000.0,19.2307,19.2632,19.2242,19.2242,32000.0
2006-02-01 10:00:00,29.57,29.57,29.48,29.53,47800.0,19.2242,19.2242,19.1657,19.1982,47800.0
2006-02-01 10:10:00,29.54,29.59,29.5,29.54,22600.0,19.2047,19.2372,19.1787,19.2047,22600.0
2006-02-01 10:20:00,29.53,29.63,29.53,29.61,27000.0,19.1982,19.2632,19.1982,19.2502,27000.0
2006-02-01 10:30:00,29.6,29.63,29.57,29.58,18000.0,19.2437,19.2632,19.2242,19.2307,18000.0
2006-02-01 10:40:00,29.56,29.59,29.53,29.54,25800.0,19.2177,19.2372,19.1982,19.2047,25800.0
2006-02-01 10:50:00,29.55,29.6,29.55,29.6,21800.0,19.2112,19.2437,19.2112,19.2437,21800.0
2006-02-01 11:00:00,29.6,29.63,29.59,29.61,81200.0,19.2437,19.2632,19.2372,19.2502,81200.0
2006-02-01 11:10:00,29.6,29.61,29.52,29.53,56000.0,19.2437,19.2502,19.1917,19.1982,56000.0
2006-02-01 11:20:00,29.52,29.56,29.5,29.54,40400.0,19.1917,19.2177,19.1787,19.2047,40400.0
2006-02-01 11:30:00,29.54,29.56,29.47,29.54,128800.0,19.2047,19.2177,19.1592,19.2047,128800.0
2006-02-01 11:40:00,29.54,29.55,29.51,29.55,65800.0,19.2047,19.2112,19.1852,19.2112,65800.0
2006-02-01 11:50:00,29.55,29.56,29.5,29.51,42000.0,19.2112,19.2177,19.1787,19.1852,42000.0
2006-02-01 12:00:00,29.5,29.5,29.5,29.5,26400.0,19.1787,19.1787,19.1787,19.1787,26400.0
2006-02-01 12:10:00,29.49,29.49,29.45,29.48,20400.0,19.1722,19.1722,19.1462,19.1657,20400.0
2006-02-01 12:20:00,29.48,29.5,29.46,29.5,22800.0,19.1657,19.1787,19.1527,19.1787,22800.0
2006-02-01 12:30:00,29.5,29.5,29.48,29.5,65200.0,19.1787,19.1787,19.1657,19.1787,65200.0
2006-02-01 12:40:00,29.49,29.5,29.47,29.5,55000.0,19.1722,19.1787,19.1592,19.1787,55000.0
2006-02-01 12:50:00,29.49,29.49,29.45,29.46,18400.0,19.1722,19.1722,19.1462,19.1527,18400.0
2006-02-01 13:00:00,29.45,29.49,29.43,29.49,82600.0,19.1462,19.1722,19.1332,19.1722,82600.0
2006-02-01 13:10:00,29.49,29.49,29.42,29.43,22400.0,19.1722,19.1722,19.1267,19.1332,22400.0
2006-02-01 13:20:00,29.43,29.47,29.43,29.47,29200.0,19.1332,19.1592,19.1332,19.1592,29200.0
2006-02-01 13:30:00,29.47,29.47,29.43,29.43,42800.0,19.1592,19.1592,19.1332,19.1332,42800.0
2006-02-01 13:40:00,29.43,29.49,29.42,29.47,23400.0,19.1332,19.1722,19.1267,19.1592,23400.0
2006-02-01 13:50:00,29.48,29.48,29.45,29.48,18200.0,19.1657,19.1657,19.1462,19.1657,18200.0
2006-02-01 14:00:00,29.49,29.55,29.48,29.49,32400.0,19.1722,19.2112,19.1657,19.1722,32400.0
2006-02-01 14:10:00,29.49,29.5,29.46,29.5,30200.0,19.1722,19.1787,19.1527,19.1787,30200.0
2006-02-01 14:20:00,29.5,29.5,29.41,29.42,78400.0,19.1787,19.1787,19.1202,19.1267,78400.0
2006-02-01 14:30:00,29.42,29.5,29.42,29.5,64000.0,19.1267,19.1787,19.1267,19.1787,64000.0
2006-02-01 14:40:00,29.5,29.58,29.48,29.56,48000.0,19.1787,19.2307,19.1657,19.2177,48000.0
2006-02-01 14:50:00,29.58,29.59,29.57,29.58,20200.0,19.2307,19.2372,19.2242,19.2307,20200.0
2006-02-01 15:00:00,29.6,29.61,29.54,29.57,30000.0,19.2437,19.2502,19.2047,19.2242,30000.0
2006-02-01 15:10:00,29.58,29.61,29.58,29.59,24200.0,19.2307,19.2502,19.2307,19.2372,24200.0
2006-02-01 15:20:00,29.59,29.61,29.58,29.6,33000.0,19.2372,19.2502,19.2307,19.2437,33000.0
2006-02-01 15:30:00,29.6,29.62,29.59,29.6,69000.0,19.2437,19.2567,19.2372,19.2437,69000.0
2006-02-01 15:40:00,29.6,29.6,29.54,29.54,99800.0,19.2437,19.2437,19.2047,19.2047,99800.0
2006-02-01 15:50:00,29.55,29.55,29.52,29.54,107200.0,19.2112,19.2112,19.1917,19.2047,107200.0
2006-02-02 09:30:00,29.58,29.59,29.47,29.47,55200.0,19.2307,19.2372,19.1592,19.1592,55200.0
2006-02-02 09:40:00,29.45,29.49,29.37,29.38,109600.0,19.1462,19.1722,19.0942,19.1007,109600.0
2006-02-02 09:50:00,29.38,29.5,29.38,29.44,62600.0,19.1007,19.1787,19.1007,19.1397,62600.0
2006-02-02 10:00:00,29.43,29.48,29.4,29.44,79000.0,19.1332,19.1657,19.1137,19.1397,79000.0
2006-02-02 10:10:00,29.45,29.45,29.33,29.35,44800.0,19.1462,19.1462,19.0682,19.0812,44800.0
2006-02-02 10:20:00,29.35,29.42,29.33,29.38,70400.0,19.0812,19.1267,19.0682,19.1007,70400.0
2006-02-02 10:30:00,29.38,29.41,29.37,29.41,92600.0,19.1007,19.1202,19.0942,19.1202,92600.0
2006-02-02 10:40:00,29.41,29.48,29.36,29.36,139600.0,19.1202,19.1657,19.0877,19.0877,139600.0
2006-02-02 10:50:00,29.36,29.4,29.33,29.33,55600.0,19.0877,19.1137,19.0682,19.0682,55600.0
2006-02-02 11:00:00,29.34,29.34,29.13,29.13,97000.0,19.0747,19.0747,18.9382,18.9382,97000.0
2006-02-02 11:10:00,29.13,29.13,28.93,29.03,192000.0,18.9382,18.9382,18.8081,18.8731,192000.0
2006-02-02 11:20:00,29.04,29.04,28.76,28.84,165400.0,18.8796,18.8796,18.6976,18.7496,165400.0
2006-02-02 11:30:00,28.84,28.94,28.83,28.94,119600.0,18.7496,18.8146,18.7431,18.8146,119600.0
2006-02-02 11:40:00,28.94,29.03,28.94,29.03,99000.0,18.8146,18.8731,18.8146,18.8731,99000.0
2006-02-02 11:50:00,29.02,29.03,28.97,29.0,52400.0,18.8666,18.8731,18.8341,18.8536,52400.0
2006-02-02 12:00:00,29.0,29.08,29.0,29.05,45000.0,18.8536,18.9057,18.8536,18.8862,45000.0
2006-02-02 12:10:00,29.04,29.06,29.01,29.04,24200.0,18.8796,18.8927,18.8601,18.8796,24200.0
2006-02-02 12:20:00,29.04,29.05,28.97,29.0,56200.0,18.8796,18.8862,18.8341,18.8536,56200.0
2006-02-02 12:30:00,29.0,29.05,29.0,29.05,28200.0,18.8536,18.8862,18.8536,18.8862,28200.0
2006-02-02 12:40:00,29.05,29.06,29.03,29.06,34400.0,18.8862,18.8927,18.8731,18.8927,34400.0
2006-02-02 12:50:00,29.07,29.09,29.04,29.05,25400.0,18.8992,18.9122,18.8796,18.8862,25400.0
2006-02-02 13:00:00,29.05,29.09,29.04,29.07,35000.0,18.8862,18.9122,18.8796,18.8992,35000.0
2006-02-02 13:10:00,29.07,29.11,29.07,29.1,32000.0,18.8992,18.9252,18.8992,18.9187,32000.0
2006-02-02 13:20:00,29.1,29.15,29.09,29.09,39200.0,18.9187,18.9512,18.9122,18.9122,39200.0
2006-02-02 13:30:00,29.09,29.12,29.01,29.07,101200.0,18.9122,18.9317,18.8601,18.8992,101200.0
2006-02-02 13:40:00,29.07,29.1,29.05,29.1,34400.0,18.8992,18.9187,18.8862,18.9187,34400.0
2006-02-02 13:50:00,29.1,29.14,29.1,29.1,129000.0,18.9187,18.9447,18.9187,18.9187,129000.0
2006-02-02 14:00:00,29.1,29.13,29.08,29.1,166200.0,18.9187,18.9382,18.9057,18.9187,166200.0
2006-02-02 14:10:00,29.1,29.11,29.08,29.11,133400.0,18.9187,18.9252,18.9057,18.9252,133400.0
2006-02-02 14:20:00,29.12,29.16,29.1,29.15,92200.0,18.9317,18.9577,18.9187,18.9512,92200.0
2006-02-02 14:30:00,29.16,29.18,29.15,29.17,84200.0,18.9577,18.9707,18.9512,18.9642,84200.0
2006-02-02 14:40:00,29.16,29.16,29.1,29.1,77400.0,18.9577,18.9577,18.9187,18.9187,77400.0
2006-02-02 14:50:00,29.1,29.15,29.08,29.12,55600.0,18.9187,18.9512,18.9057,18.9317,55600.0
2006-02-02 15:00:00,29.12,29.17,29.1,29.17,70200.0,18.9317,18.9642,18.9187,18.9642,70200.0
2006-02-02 15:10:00,29.17,29.17,29.14,29.16,72400.0,18.9642,18.9642,18.9447,18.9577,72400.0
2006-02-02 15:20:00,29.16,29.17,29.12,29.15,91800.0,18.9577,18.9642,18.9317,18.9512,91800.0
2006-02-02 15:30:00,29.15,29.15,29.07,29.07,118600.0,18.9512,18.9512,18.8992,18.8992,118600.0
2006-02-02 15:40:00,29.07,29.08,29.0,29.0,125200.0,18.8992,18.9057,18.8536,18.8536,125200.0
2006-02-02 15:50:00,29.0,29.04,28.98,29.04,151200.0,18.8536,18.8796,18.8406,18.8796,151200.0
2006-02-03 09:30:00,29.0,29.0,28.81,28.83,49200.0,18.8536,18.8536,18.7301,18.7431,49200.0
2006-02-03 09:40:00,28.82,28.95,28.82,28.88,31800.0,18.7366,18.8211,18.7366,18.7756,31800.0
2006-02-03 09:50:00,28.88,28.89,28.78,28.78,22200.0,18.7756,18.7821,18.7106,18.7106,22200.0
2006-02-03 10:00:00,28.78,28.93,28.75,28.89,60800.0,18.7106,18.8081,18.6911,18.7821,60800.0
2006-02-03 10:10:00,28.89,28.92,28.85,28.88,27800.0,18.7821,18.8016,18.7561,18.7756,27800.0
2006-02-03 10:20:00,28.88,28.92,28.88,28.89,35600.0,18.7756,18.8016,18.7756,18.7821,35600.0
2006-02-03 10:30:00,28.9,28.92,28.86,28.86,35200.0,18.7886,18.8016,18.7626,18.7626,35200.0
2006-02-03 10:40:00,28.86,28.89,28.83,28.89,49000.0,18.7626,18.7821,18.7431,18.7821,49000.0
2006-02-03 10:50:00,28.89,28.92,28.88,28.9,22400.0,18.7821,18.8016,18.7756,18.7886,22400.0
2006-02-03 11:00:00,28.9,28.9,28.86,28.89,26600.0,18.7886,18.7886,18.7626,18.7821,26600.0
2006-02-03 11:10:00,28.88,28.89,28.83,28.84,14000.0,18.7756,18.7821,18.7431,18.7496,14000.0
2006-02-03 11:20:00,28.84,28.93,28.84,28.91,31000.0,18.7496,18.8081,18.7496,18.7951,31000.0
2006-02-03 11:30:00,28.89,29.0,28.87,28.95,45000.0,18.7821,18.8536,18.7691,18.8211,45000.0
2006-02-03 11:40:00,28.95,29.01,28.94,28.97,32000.0,18.8211,18.8601,18.8146,18.8341,32000.0
2006-02-03 11:50:00,28.97,29.06,28.97,29.02,58800.0,18.8341,18.8927,18.8341,18.8666,58800.0
2006-02-03 12:00:00,29.02,29.02,28.97,28.97,30400.0,18.8666,18.8666,18.8341,18.8341,30400.0
2006-02-03 12:10:00,28.97,29.0,28.92,28.96,46200.0,18.8341,18.8536,18.8016,18.8276,46200.0
2006-02-03 12:20:00,28.96,28.98,28.95,28.97,17800.0,18.8276,18.8406,18.8211,18.8341,17800.0
2006-02-03 12:30:00,28.97,29.0,28.96,28.99,16000.0,18.8341,18.8536,18.8276,18.8471,16000.0
2006-02-03 12:40:00,28.98,28.98,28.96,28.98,15200.0,18.8406,18.8406,18.8276,18.8406,15200.0
2006-02-03 12:50:00,28.97,28.98,28.93,28.94,30400.0,18.8341,18.8406,18.8081,18.8146,30400.0
2006-02-03 13:00:00,28.95,28.97,28.93,28.93,22400.0,18.8211,18.8341,18.8081,18.8081,22400.0
2006-02-03 13:10:00,28.94,29.02,28.94,28.99,25000.0,18.8146,18.8666,18.8146,18.8471,25000.0
2006-02-03 13:20:00,29.0,29.07,29.0,29.0,21600.0,18.8536,18.8992,18.8536,18.8536,21600.0
2006-02-03 13:30:00,29.0,29.04,29.0,29.01,25400.0,18.8536,18.8796,18.8536,18.8601,25400.0
2006-02-03 13:40:00,29.0,29.0,28.91,28.97,39600.0,18.8536,18.8536,18.7951,18.8341,39600.0
2006-02-03 13:50:00,28.97,28.97,28.93,28.94,10800.0,18.8341,18.8341,18.8081,18.8146,10800.0
2006-02-03 14:00:00,28.93,28.99,28.93,28.95,23600.0,18.8081,18.8471,18.8081,18.8211,23600.0
2006-02-03 14:10:00,28.94,28.94,28.85,28.85,32800.0,18.8146,18.8146,18.7561,18.7561,32800.0
2006-02-03 14:20:00,28.85,28.89,28.84,28.84,40200.0,18.7561,18.7821,18.7496,18.7496,40200.0
2006-02-03 14:30:00,28.84,28.86,28.8,28.86,48000.0,18.7496,18.7626,18.7236,18.7626,48000.0
2006-02-03 14:40:00,28.88,28.89,28.81,28.85,31000.0,18.7756,18.7821,18.7301,18.7561,31000.0
2006-02-03 14:50:00,28.84,28.84,28.81,28.84,25800.0,18.7496,18.7496,18.7301,18.7496,25800.0
2006-02-03 15:00:00,28.83,28.86,28.79,28.85,40800.0,18.7431,18.7626,18.7171,18.7561,40800.0
2006-02-03 15:10:00,28.85,28.85,28.82,28.83,37800.0,18.7561,18.7561,18.7366,18.7431,37800.0
2006-02-03 15:20:00,28.83,28.86,28.8,28.8,38200.0,18.7431,18.7626,18.7236,18.7236,38200.0
2006-02-03 15:30:00,28.8,28.8,28.75,28.76,57000.0,18.7236,18.7236,18.6911,18.6976,57000.0
2006-02-03 15:40:00,28.76,28.76,28.7,28.71,101000.0,18.6976,18.6976,18.6586,18.6651,101000.0
2006-02-03 15:50:00,28.72,28.75,28.7,28.74,97400.0,18.6716,18.6911,18.6586,18.6846,97400.0
2006-02-06 09:30:00,28.67,28.74,28.67,28.73,73600.0,18.6391,18.6846,18.6391,18.6781,73600.0
2006-02-06 09:40:00,28.75,28.8,28.68,28.75,39400.0,18.6911,18.7236,18.6456,18.6911,39400.0
2006-02-06 09:50:00,28.73,28.75,28.68,28.71,38000.0,18.6781,18.6911,18.6456,18.6651,38000.0
2006-02-06 10:00:00,28.72,28.76,28.68,28.68,39000.0,18.6716,18.6976,18.6456,18.6456,39000.0
2006-02-06 10:10:00,28.68,28.73,28.66,28.67,35600.0,18.6456,18.6781,18.6326,18.6391,35600.0
2006-02-06 10:20:00,28.67,28.67,28.63,28.65,21600.0,18.6391,18.6391,18.6131,18.6261,21600.0
2006-02-06 10:30:00,28.64,28.66,28.63,28.63,25400.0,18.6196,18.6326,18.6131,18.6131,25400.0
2006-02-06 10:40:00,28.63,28.65,28.61,28.64,41200.0,18.6131,18.6261,18.6001,18.6196,41200.0
2006-02-06 10:50:00,28.65,28.65,28.61,28.62,28600.0,18.6261,18.6261,18.6001,18.6066,28600.0
2006-02-06 11:00:00,28.63,28.68,28.63,28.65,22200.0,18.6131,18.6456,18.6131,18.6261,22200.0
2006-02-06 11:10:00,28.65,28.67,28.64,28.64,21000.0,18.6261,18.6391,18.6196,18.6196,21000.0
2006-02-06 11:20:00,28.64,28.67,28.64,28.66,17200.0,18.6196,18.6391,18.6196,18.6326,17200.0
2006-02-06 11:30:00,28.65,28.68,28.64,28.66,15000.0,18.6261,18.6456,18.6196,18.6326,15000.0
2006-02-06 11:40:00,28.66,28.66,28.59,28.6,25400.0,18.6326,18.6326,18.5871,18.5936,25400.0
2006-02-06 11:50:00,28.6,28.62,28.58,28.59,19000.0,18.5936,18.6066,18.5806,18.5871,19000.0
2006-02-06 12:00:00,28.59,28.63,28.58,28.63,35200.0,18.5871,18.6131,18.5806,18.6131,35200.0
2006-02-06 12:10:00,28.63,28.63,28.55,28.57,16400.0,18.6131,18.6131,18.5611,18.5741,16400.0
2006-02-06 12:20:00,28.57,28.57,28.5,28.5,27400.0,18.5741,18.5741,18.5286,18.5286,27400.0
2006-02-06 12:30:00,28.5,28.5,28.48,28.48,35000.0,18.5286,18.5286,18.5156,18.5156,35000.0
2006-02-06 12:40:00,28.49,28.54,28.49,28.53,20200.0,18.5221,18.5546,18.5221,18.5481,20200.0
2006-02-06 12:50:00,28.54,28.55,28.52,28.55,15200.0,18.5546,18.5611,18.5416,18.5611,15200.0
2006-02-06 13:00:00,28.55,28.57,28.54,28.57,14400.0,18.5611,18.5741,18.5546,18.5741,14400.0
2006-02-06 13:10:00,28.57,28.58,28.54,28.55,15400.0,18.5741,18.5806,18.5546,18.5611,15400.0
2006-02-06 13:20:00,28.55,28.58,28.53,28.54,27400.0,18.5611,18.5806,18.5481,18.5546,27400.0
2006-02-06 13:30:00,28.54,28.58,28.54,28.55,32600.0,18.5546,18.5806,18.5546,18.5611,32600.0
2006-02-06 13:40:00,28.55,28.65,28.55,28.64,25400.0,18.5611,18.6261,18.5611,18.6196,25400.0
2006-02-06 13:50:00,28.64,28.64,28.6,28.6,22000.0,18.6196,18.6196,18.5936,18.5936,22000.0
2006-02-06 14:00:00,28.6,28.61,28.55,28.6,27000.0,18.5936,18.6001,18.5611,18.5936,27000.0
2006-02-06 14:10:00,28.61,28.64,28.6,28.61,24600.0,18.6001,18.6196,18.5936,18.6001,24600.0
2006-02-06 14:20:00,28.61,28.64,28.61,28.63,19600.0,18.6001,18.6196,18.6001,18.6131,19600.0
2006-02-06 14:30:00,28.62,28.66,28.61,28.65,28200.0,18.6066,18.6326,18.6001,18.6261,28200.0
2006-02-06 14:40:00,28.65,28.69,28.65,28.68,29800.0,18.6261,18.6521,18.6261,18.6456,29800.0
2006-02-06 14:50:00,28.68,28.72,28.66,28.68,38400.0,18.6456,18.6716,18.6326,18.6456,38400.0
2006-02-06 15:00:00,28.67,28.67,28.64,28.65,19800.0,18.6391,18.6391,18.6196,18.6261,19800.0
2006-02-06 15:10:00,28.65,28.68,28.64,28.65,29200.0,18.6261,18.6456,18.6196,18.6261,29200.0
2006-02-06 15:20:00,28.65,28.69,28.65,28.68,41000.0,18.6261,18.6521,18.6261,18.6456,41000.0
2006-02-06 15:30:00,28.68,28.68,28.66,28.67,38000.0,18.6456,18.6456,18.6326,18.6391,38000.0
2006-02-06 15:40:00,28.67,28.73,28.67,28.68,57200.0,18.6391,18.6781,18.6391,18.6456,57200.0
2006-02-06 15:50:00,28.68,28.71,28.67,28.71,54800.0,18.6456,18.6651,18.6391,18.6651,54800.0
2006-02-07 09:30:00,28.72,28.76,28.71,28.73,52600.0,18.6716,18.6976,18.6651,18.6781,52600.0
2006-02-07 09:40:00,28.75,28.83,28.72,28.83,89600.0,18.6911,18.7431,18.6716,18.7431,89600.0
2006-02-07 09:50:00,28.82,28.82,28.63,28.65,49200.0,18.7366,18.7366,18.6131,18.6261,49200.0
2006-02-07 10:00:00,28.65,28.71,28.65,28.68,18000.0,18.6261,18.6651,18.6261,18.6456,18000.0
2006-02-07 10:10:00,28.7,28.75,28.66,28.71,37400.0,18.6586,18.6911,18.6326,18.6651,37400.0
2006-02-07 10:20:00,28.71,28.71,28.56,28.6,34000.0,18.6651,18.6651,18.5676,18.5936,34000.0
2006-02-07 10:30:00,28.59,28.61,28.59,28.59,12600.0,18.5871,18.6001,18.5871,18.5871,12600.0
2006-02-07 10:40:00,28.59,28.72,28.5,28.6,33600.0,18.5871,18.6716,18.5286,18.5936,33600.0
2006-02-07 10:50:00,28.6,28.64,28.58,28.61,25000.0,18.5936,18.6196,18.5806,18.6001,25000.0
2006-02-07 11:00:00,28.61,28.66,28.59,28.63,40800.0,18.6001,18.6326,18.5871,18.6131,40800.0
2006-02-07 11:10:00,28.62,28.68,28.61,28.67,23000.0,18.6066,18.6456,18.6001,18.6391,23000.0
2006-02-07 11:20:00,28.68,28.74,28.68,28.73,25000.0,18.6456,18.6846,18.6456,18.6781,25000.0
2006-02-07 11:30:00,28.73,28.75,28.7,28.7,18000.0,18.6781,18.6911,18.6586,18.6586,18000.0
2006-02-07 11:40:00,28.72,28.74,28.68,28.69,15400.0,18.6716,18.6846,18.6456,18.6521,15400.0
2006-02-07 11:50:00,28.69,28.75,28.66,28.68,16000.0,18.6521,18.6911,18.6326,18.6456,16000.0
2006-02-07 12:00:00,28.69,28.71,28.67,28.67,13000.0,18.6521,18.6651,18.6391,18.6391,13000.0
2006-02-07 12:10:00,28.67,28.67,28.63,28.63,27000.0,18.6391,18.6391,18.6131,18.6131,27000.0
2006-02-07 12:20:00,28.63,28.66,28.63,28.65,30000.0,18.6131,18.6326,18.6131,18.6261,30000.0
2006-02-07 12:30:00,28.65,28.68,28.64,28.66,12200.0,18.6261,18.6456,18.6196,18.6326,12200.0
2006-02-07 12:40:00,28.67,28.67,28.63,28.65,20400.0,18.6391,18.6391,18.6131,18.6261,20400.0
2006-02-07 12:50:00,28.65,28.7,28.65,28.7,53800.0,18.6261,18.6586,18.6261,18.6586,53800.0
2006-02-07 13:00:00,28.7,28.71,28.65,28.65,52000.0,18.6586,18.6651,18.6261,18.6261,52000.0
2006-02-07 13:10:00,28.65,28.66,28.6,28.63,52800.0,18.6261,18.6326,18.5936,18.6131,52800.0
2006-02-07 13:20:00,28.62,28.65,28.6,28.62,31800.0,18.6066,18.6261,18.5936,18.6066,31800.0
2006-02-07 13:30:00,28.61,28.61,28.58,28.59,24600.0,18.6001,18.6001,18.5806,18.5871,24600.0
2006-02-07 13:40:00,28.59,28.6,28.57,28.57,20800.0,18.5871,18.5936,18.5741,18.5741,20800.0
2006-02-07 13:50:00,28.58,28.6,28.56,28.6,24600.0,18.5806,18.5936,18.5676,18.5936,24600.0
2006-02-07 14:00:00,28.6,28.61,28.5,28.51,33400.0,18.5936,18.6001,18.5286,18.5351,33400.0
2006-02-07 14:10:00,28.53,28.56,28.52,28.56,23000.0,18.5481,18.5676,18.5416,18.5676,23000.0
2006-02-07 14:20:00,28.55,28.61,28.53,28.61,26400.0,18.5611,18.6001,18.5481,18.6001,26400.0
2006-02-07 14:30:00,28.6,28.6,28.47,28.48,58400.0,18.5936,18.5936,18.5091,18.5156,58400.0
2006-02-07 14:40:00,28.48,28.5,28.46,28.5,34200.0,18.5156,18.5286,18.5026,18.5286,34200.0
2006-02-07 14:50:00,28.49,28.51,28.46,28.46,25600.0,18.5221,18.5351,18.5026,18.5026,25600.0
2006-02-07 15:00:00,28.47,28.48,28.41,28.45,33600.0,18.5091,18.5156,18.4701,18.4961,33600.0
2006-02-07 15:10:00,28.44,28.75,28.43,28.5,40800.0,18.4896,18.6911,18.4831,18.5286,40800.0
2006-02-07 15:20:00,28.5,28.52,28.47,28.5,28000.0,18.5286,18.5416,18.5091,18.5286,28000.0
2006-02-07 15:30:00,28.5,28.52,28.49,28.52,37000.0,18.5286,18.5416,18.5221,18.5416,37000.0
2006-02-07 15:40:00,28.52,28.52,28.49,28.5,47400.0,18.5416,18.5416,18.5221,18.5286,47400.0
2006-02-07 15:50:00,28.5,28.52,28.48,28.49,71000.0,18.5286,18.5416,18.5156,18.5221,71000.0
2006-02-08 09:30:00,28.39,28.49,28.39,28.43,47600.0,18.4571,18.5221,18.4571,18.4831,47600.0
2006-02-08 09:40:00,28.42,28.44,28.36,28.37,43400.0,18.4766,18.4896,18.4376,18.4441,43400.0
2006-02-08 09:50:00,28.38,28.38,28.34,28.38,43400.0,18.4506,18.4506,18.4246,18.4506,43400.0
2006-02-08 10:00:00,28.38,28.38,28.3,28.31,23000.0,18.4506,18.4506,18.3986,18.4051,23000.0
2006-02-08 10:10:00,28.3,28.45,28.3,28.38,44200.0,18.3986,18.4961,18.3986,18.4506,44200.0
2006-02-08 10:20:00,28.36,28.4,28.36,28.4,48600.0,18.4376,18.4636,18.4376,18.4636,48600.0
2006-02-08 10:30:00,28.41,28.42,28.33,28.33,34000.0,18.4701,18.4766,18.4181,18.4181,34000.0
2006-02-08 10:40:00,28.32,28.32,28.27,28.28,20000.0,18.4116,18.4116,18.3791,18.3856,20000.0
2006-02-08 10:50:00,28.28,28.34,28.27,28.33,23800.0,18.3856,18.4246,18.3791,18.4181,23800.0
2006-02-08 11:00:00,28.34,28.36,28.34,28.36,23600.0,18.4246,18.4376,18.4246,18.4376,23600.0
2006-02-08 11:10:00,28.36,28.38,28.34,28.34,50400.0,18.4376,18.4506,18.4246,18.4246,50400.0
2006-02-08 11:20:00,28.34,28.36,28.33,28.34,25000.0,18.4246,18.4376,18.4181,18.4246,25000.0
2006-02-08 11:30:00,28.34,28.35,28.32,28.35,20800.0,18.4246,18.4311,18.4116,18.4311,20800.0
2006-02-08 11:40:00,28.35,28.38,28.35,28.38,16600.0,18.4311,18.4506,18.4311,18.4506,16600.0
2006-02-08 11:50:00,28.38,28.42,28.38,28.4,26000.0,18.4506,18.4766,18.4506,18.4636,26000.0
2006-02-08 12:00:00,28.39,28.49,28.39,28.47,46000.0,18.4571,18.5221,18.4571,18.5091,46000.0
2006-02-08 12:10:00,28.47,28.49,28.47,28.48,47600.0,18.5091,18.5221,18.5091,18.5156,47600.0
2006-02-08 12:20:00,28.48,28.54,28.48,28.52,45000.0,18.5156,18.5546,18.5156,18.5416,45000.0
2006-02-08 12:30:00,28.53,28.54,28.5,28.54,21200.0,18.5481,18.5546,18.5286,18.5546,21200.0
2006-02-08 12:40:00,28.53,28.59,28.53,28.56,25400.0,18.5481,18.5871,18.5481,18.5676,25400.0
2006-02-08 12:50:00,28.56,28.56,28.54,28.54,10600.0,18.5676,18.5676,18.5546,18.5546,10600.0
2006-02-08 13:00:00,28.54,28.55,28.5,28.5,13600.0,18.5546,18.5611,18.5286,18.5286,13600.0
2006-02-08 13:10:00,28.5,28.5,28.47,28.47,23000.0,18.5286,18.5286,18.5091,18.5091,23000.0
2006-02-08 13:20:00,28.47,28.5,28.42,28.49,43200.0,18.5091,18.5286,18.4766,18.5221,43200.0
2006-02-08 13:30:00,28.5,28.51,28.45,28.47,26200.0,18.5286,18.5351,18.4961,18.5091,26200.0
2006-02-08 13:40:00,28.47,28.52,28.47,28.49,18800.0,18.5091,18.5416,18.5091,18.5221,18800.0
2006-02-08 13:50:00,28.49,28.49,28.47,28.49,10800.0,18.5221,18.5221,18.5091,18.5221,10800.0
2006-02-08 14:00:00,28.48,28.52,28.47,28.49,23800.0,18.5156,18.5416,18.5091,18.5221,23800.0
2006-02-08 14:10:00,28.49,28.53,28.48,28.49,32400.0,18.5221,18.5481,18.5156,18.5221,32400.0
2006-02-08 14:20:00,28.48,28.54,28.47,28.54,21800.0,18.5156,18.5546,18.5091,18.5546,21800.0
2006-02-08 14:30:00,28.54,28.55,28.53,28.54,25200.0,18.5546,18.5611,18.5481,18.5546,25200.0
2006-02-08 14:40:00,28.54,28.54,28.51,28.51,42800.0,18.5546,18.5546,18.5351,18.5351,42800.0
2006-02-08 14:50:00,28.52,28.54,28.5,28.54,20400.0,18.5416,18.5546,18.5286,18.5546,20400.0
2006-02-08 15:00:00,28.54,28.64,28.5,28.63,55800.0,18.5546,18.6196,18.5286,18.6131,55800.0
2006-02-08 15:10:00,28.64,28.7,28.6,28.68,92200.0,18.6196,18.6586,18.5936,18.6456,92200.0
2006-02-08 15:20:00,28.69,28.7,28.65,28.68,82800.0,18.6521,18.6586,18.6261,18.6456,82800.0
2006-02-08 15:30:00,28.68,28.68,28.6,28.61,71600.0,18.6456,18.6456,18.5936,18.6001,71600.0
2006-02-08 15:40:00,28.61,28.69,28.6,28.67,144400.0,18.6001,18.6521,18.5936,18.6391,144400.0
2006-02-08 15:50:00,28.67,28.67,28.64,28.66,120200.0,18.6391,18.6391,18.6196,18.6326,120200.0
2006-02-09 09:30:00,28.68,28.83,28.68,28.82,47000.0,18.6456,18.7431,18.6456,18.7366,47000.0
2006-02-09 09:40:00,28.81,28.88,28.77,28.84,35000.0,18.7301,18.7756,18.7041,18.7496,35000.0
2006-02-09 09:50:00,28.83,28.85,28.75,28.84,36800.0,18.7431,18.7561,18.6911,18.7496,36800.0
2006-02-09 10:00:00,28.84,28.88,28.79,28.85,29600.0,18.7496,18.7756,18.7171,18.7561,29600.0
2006-02-09 10:10:00,28.86,28.96,28.85,28.95,28400.0,18.7626,18.8276,18.7561,18.8211,28400.0
2006-02-09 10:20:00,28.96,29.0,28.96,29.0,43800.0,18.8276,18.8536,18.8276,18.8536,43800.0
2006-02-09 10:30:00,29.0,29.07,28.98,28.99,54600.0,18.8536,18.8992,18.8406,18.8471,54600.0
2006-02-09 10:40:00,28.99,28.99,28.93,28.96,35400.0,18.8471,18.8471,18.8081,18.8276,35400.0
2006-02-09 10:50:00,28.96,29.02,28.95,29.02,60800.0,18.8276,18.8666,18.8211,18.8666,60800.0
2006-02-09 11:00:00,29.02,29.05,28.95,28.95,56000.0,18.8666,18.8862,18.8211,18.8211,56000.0
2006-02-09 11:10:00,28.95,28.99,28.93,28.98,29000.0,18.8211,18.8471,18.8081,18.8406,29000.0
2006-02-09 11:20:00,28.98,29.11,28.98,29.11,46800.0,18.8406,18.9252,18.8406,18.9252,46800.0
2006-02-09 11:30:00,29.11,29.14,29.1,29.14,70000.0,18.9252,18.9447,18.9187,18.9447,70000.0
2006-02-09 11:40:00,29.14,29.14,29.11,29.12,47200.0,18.9447,18.9447,18.9252,18.9317,47200.0
2006-02-09 11:50:00,29.13,29.25,29.13,29.23,131800.0,18.9382,19.0162,18.9382,19.0032,131800.0
2006-02-09 12:00:00,29.23,29.23,29.2,29.22,44400.0,19.0032,19.0032,18.9837,18.9967,44400.0
2006-02-09 12:10:00,29.22,29.25,29.22,29.24,38800.0,18.9967,19.0162,18.9967,19.0097,38800.0
2006-02-09 12:20:00,29.23,29.27,29.23,29.27,23600.0,19.0032,19.0292,19.0032,19.0292,23600.0
2006-02-09 12:30:00,29.26,29.27,29.19,29.21,71600.0,19.0227,19.0292,18.9772,18.9902,71600.0
2006-02-09 12:40:00,29.22,29.23,29.11,29.14,52000.0,18.9967,19.0032,18.9252,18.9447,52000.0
2006-02-09 12:50:00,29.13,29.15,29.13,29.15,38000.0,18.9382,18.9512,18.9382,18.9512,38000.0
2006-02-09 13:00:00,29.15,29.24,29.14,29.2,38000.0,18.9512,19.0097,18.9447,18.9837,38000.0
2006-02-09 13:10:00,29.19,29.21,29.16,29.17,37800.0,18.9772,18.9902,18.9577,18.9642,37800.0
2006-02-09 13:20:00,29.16,29.17,29.14,29.15,32000.0,18.9577,18.9642,18.9447,18.9512,32000.0
2006-02-09 13:30:00,29.16,29.16,29.14,29.16,27400.0,18.9577,18.9577,18.9447,18.9577,27400.0
2006-02-09 13:40:00,29.16,29.16,29.14,29.14,24800.0,18.9577,18.9577,18.9447,18.9447,24800.0
2006-02-09 13:50:00,29.14,29.19,29.13,29.18,65200.0,18.9447,18.9772,18.9382,18.9707,65200.0
2006-02-09 14:00:00,29.18,29.2,29.17,29.18,116400.0,18.9707,18.9837,18.9642,18.9707,116400.0
2006-02-09 14:10:00,29.17,29.17,29.09,29.1,132600.0,18.9642,18.9642,18.9122,18.9187,132600.0
2006-02-09 14:20:00,29.1,29.13,29.05,29.1,114800.0,18.9187,18.9382,18.8862,18.9187,114800.0
2006-02-09 14:30:00,29.11,29.14,29.09,29.14,60200.0,18.9252,18.9447,18.9122,18.9447,60200.0
2006-02-09 14:40:00,29.15,29.15,29.11,29.14,49600.0,18.9512,18.9512,18.9252,18.9447,49600.0
2006-02-09 14:50:00,29.14,29.14,29.1,29.1,48600.0,18.9447,18.9447,18.9187,18.9187,48600.0
2006-02-09 15:00:00,29.11,29.11,29.0,29.02,82000.0,18.9252,18.9252,18.8536,18.8666,82000.0
2006-02-09 15:10:00,29.02,29.02,28.96,28.96,50000.0,18.8666,18.8666,18.8276,18.8276,50000.0
2006-02-09 15:20:00,28.96,28.99,28.93,28.93,53800.0,18.8276,18.8471,18.8081,18.8081,53800.0
2006-02-09 15:30:00,28.93,28.94,28.86,28.86,53800.0,18.8081,18.8146,18.7626,18.7626,53800.0
2006-02-09 15:40:00,28.87,28.88,28.84,28.88,64000.0,18.7691,18.7756,18.7496,18.7756,64000.0
2006-02-09 15:50:00,28.88,28.89,28.86,28.88,93800.0,18.7756,18.7821,18.7626,18.7756,93800.0
2006-02-10 09:30:00,28.76,28.86,28.72,28.73,65600.0,18.6976,18.7626,18.6716,18.6781,65600.0
2006-02-10 09:40:00,28.71,28.81,28.63,28.68,75200.0,18.6651,18.7301,18.6131,18.6456,75200.0
2006-02-10 09:50:00,28.68,28.81,28.68,28.81,51400.0,18.6456,18.7301,18.6456,18.7301,51400.0
2006-02-10 10:00:00,28.8,28.83,28.69,28.74,35000.0,18.7236,18.7431,18.6521,18.6846,35000.0
2006-02-10 10:10:00,28.74,28.75,28.69,28.72,22400.0,18.6846,18.6911,18.6521,18.6716,22400.0
2006-02-10 10:20:00,28.72,28.77,28.66,28.73,35600.0,18.6716,18.7041,18.6326,18.6781,35600.0
2006-02-10 10:30:00,28.7,28.7,28.57,28.58,22200.0,18.6586,18.6586,18.5741,18.5806,22200.0
2006-02-10 10:40:00,28.58,28.59,28.54,28.56,22200.0,18.5806,18.5871,18.5546,18.5676,22200.0
2006-02-10 10:50:00,28.58,28.69,28.57,28.66,19000.0,18.5806,18.6521,18.5741,18.6326,19000.0
2006-02-10 11:00:00,28.65,28.65,28.56,28.59,18800.0,18.6261,18.6261,18.5676,18.5871,18800.0
2006-02-10 11:10:00,28.58,28.59,28.54,28.58,12800.0,18.5806,18.5871,18.5546,18.5806,12800.0
2006-02-10 11:20:00,28.58,28.61,28.56,28.57,25200.0,18.5806,18.6001,18.5676,18.5741,25200.0
2006-02-10 11:30:00,28.57,28.61,28.55,28.61,11400.0,18.5741,18.6001,18.5611,18.6001,11400.0
2006-02-10 11:40:00,28.61,28.63,28.6,28.63,9000.0,18.6001,18.6131,18.5936,18.6131,9000.0
2006-02-10 11:50:00,28.63,28.66,28.61,28.63,13600.0,18.6131,18.6326,18.6001,18.6131,13600.0
2006-02-10 12:00:00,28.62,28.71,28.61,28.7,13400.0,18.6066,18.6651,18.6001,18.6586,13400.0
2006-02-10 12:10:00,28.71,28.73,28.68,28.7,16600.0,18.6651,18.6781,18.6456,18.6586,16600.0
2006-02-10 12:20:00,28.7,28.75,28.69,28.72,15800.0,18.6586,18.6911,18.6521,18.6716,15800.0
2006-02-10 12:30:00,28.72,28.74,28.7,28.72,13400.0,18.6716,18.6846,18.6586,18.6716,13400.0
2006-02-10 12:40:00,28.71,28.73,28.7,28.7,15400.0,18.6651,18.6781,18.6586,18.6586,15400.0
2006-02-10 12:50:00,28.7,28.7,28.67,28.7,14800.0,18.6586,18.6586,18.6391,18.6586,14800.0
2006-02-10 13:00:00,28.7,28.71,28.68,28.71,19800.0,18.6586,18.6651,18.6456,18.6651,19800.0
2006-02-10 13:10:00,28.72,28.79,28.72,28.77,19800.0,18.6716,18.7171,18.6716,18.7041,19800.0
2006-02-10 13:20:00,28.77,28.77,28.68,28.69,24000.0,18.7041,18.7041,18.6456,18.6521,24000.0
2006-02-10 13:30:00,28.68,28.75,28.68,28.75,18400.0,18.6456,18.6911,18.6456,18.6911,18400.0
2006-02-10 13:40:00,28.75,28.75,28.69,28.73,15600.0,18.6911,18.6911,18.6521,18.6781,15600.0
2006-02-10 13:50:00,28.73,28.78,28.73,28.75,19400.0,18.6781,18.7106,18.6781,18.6911,19400.0
2006-02-10 14:00:00,28.75,28.85,28.75,28.85,24000.0,18.6911,18.7561,18.6911,18.7561,24000.0
2006-02-10 14:10:00,28.85,28.86,28.8,28.8,30400.0,18.7561,18.7626,18.7236,18.7236,30400.0
2006-02-10 14:20:00,28.81,28.86,28.81,28.85,32600.0,18.7301,18.7626,18.7301,18.7561,32600.0
2006-02-10 14:30:00,28.85,28.97,28.84,28.97,28000.0,18.7561,18.8341,18.7496,18.8341,28000.0
2006-02-10 14:40:00,28.98,29.0,28.95,29.0,33000.0,18.8406,18.8536,18.8211,18.8536,33000.0
2006-02-10 14:50:00,29.0,29.03,29.0,29.03,21800.0,18.8536,18.8731,18.8536,18.8731,21800.0
2006-02-10 15:00:00,29.03,29.06,29.02,29.05,23800.0,18.8731,18.8927,18.8666,18.8862,23800.0
2006-02-10 15:10:00,29.05,29.1,29.02,29.1,32600.0,18.8862,18.9187,18.8666,18.9187,32600.0
2006-02-10 15:20:00,29.1,29.11,29.03,29.04,48200.0,18.9187,18.9252,18.8731,18.8796,48200.0
2006-02-10 15:30:00,29.04,29.07,28.99,29.0,49600.0,18.8796,18.8992,18.8471,18.8536,49600.0
2006-02-10 15:40:00,28.99,28.99,28.94,28.95,47200.0,18.8471,18.8471,18.8146,18.8211,47200.0
2006-02-10 15:50:00,28.94,28.95,28.92,28.95,112400.0,18.8146,18.8211,18.8016,18.8211,112400.0
2006-02-13 09:30:00,28.88,28.95,28.85,28.85,89000.0,18.7756,18.8211,18.7561,18.7561,89000.0
2006-02-13 09:40:00,28.85,28.86,28.8,28.86,58400.0,18.7561,18.7626,18.7236,18.7626,58400.0
2006-02-13 09:50:00,28.86,28.87,28.78,28.83,57800.0,18.7626,18.7691,18.7106,18.7431,57800.0
2006-02-13 10:00:00,28.82,28.83,28.77,28.82,32200.0,18.7366,18.7431,18.7041,18.7366,32200.0
2006-02-13 10:10:00,28.82,28.85,28.81,28.85,42000.0,18.7366,18.7561,18.7301,18.7561,42000.0
2006-02-13 10:20:00,28.86,28.86,28.75,28.75,99400.0,18.7626,18.7626,18.6911,18.6911,99400.0
2006-02-13 10:30:00,28.75,28.77,28.67,28.71,49800.0,18.6911,18.7041,18.6391,18.6651,49800.0
2006-02-13 10:40:00,28.71,28.73,28.68,28.68,33800.0,18.6651,18.6781,18.6456,18.6456,33800.0
2006-02-13 10:50:00,28.7,28.76,28.7,28.75,68000.0,18.6586,18.6976,18.6586,18.6911,68000.0
2006-02-13 11:00:00,28.77,28.79,28.73,28.74,27600.0,18.7041,18.7171,18.6781,18.6846,27600.0
2006-02-13 11:10:00,28.74,28.79,28.73,28.74,64200.0,18.6846,18.7171,18.6781,18.6846,64200.0
2006-02-13 11:20:00,28.75,28.8,28.75,28.79,17600.0,18.6911,18.7236,18.6911,18.7171,17600.0
2006-02-13 11:30:00,28.79,28.88,28.71,28.82,123200.0,18.7171,18.7756,18.6651,18.7366,123200.0
2006-02-13 11:40:00,28.8,28.83,28.78,28.8,48600.0,18.7236,18.7431,18.7106,18.7236,48600.0
2006-02-13 11:50:00,28.79,28.83,28.79,28.82,74400.0,18.7171,18.7431,18.7171,18.7366,74400.0
2006-02-13 12:00:00,28.82,28.85,28.81,28.84,38000.0,18.7366,18.7561,18.7301,18.7496,38000.0
2006-02-13 12:10:00,28.85,28.87,28.85,28.86,38800.0,18.7561,18.7691,18.7561,18.7626,38800.0
2006-02-13 12:20:00,28.86,28.88,28.86,28.87,31000.0,18.7626,18.7756,18.7626,18.7691,31000.0
2006-02-13 12:30:00,28.87,28.9,28.86,28.88,31200.0,18.7691,18.7886,18.7626,18.7756,31200.0
2006-02-13 12:40:00,28.87,28.89,28.84,28.89,31400.0,18.7691,18.7821,18.7496,18.7821,31400.0
2006-02-13 12:50:00,28.9,28.91,28.88,28.91,20800.0,18.7886,18.7951,18.7756,18.7951,20800.0
2006-02-13 13:00:00,28.9,28.93,28.9,28.92,25400.0,18.7886,18.8081,18.7886,18.8016,25400.0
2006-02-13 13:10:00,28.91,28.92,28.88,28.88,25400.0,18.7951,18.8016,18.7756,18.7756,25400.0
2006-02-13 13:20:00,28.88,28.94,28.88,28.93,32000.0,18.7756,18.8146,18.7756,18.8081,32000.0
2006-02-13 13:30:00,28.93,28.93,28.85,28.89,41800.0,18.8081,18.8081,18.7561,18.7821,41800.0
2006-02-13 13:40:00,28.89,28.91,28.87,28.91,12200.0,18.7821,18.7951,18.7691,18.7951,12200.0
2006-02-13 13:50:00,28.91,28.96,28.91,28.95,28800.0,18.7951,18.8276,18.7951,18.8211,28800.0
2006-02-13 14:00:00,28.94,28.96,28.93,28.95,29800.0,18.8146,18.8276,18.8081,18.8211,29800.0
2006-02-13 14:10:00,28.93,28.94,28.88,28.91,42800.0,18.8081,18.8146,18.7756,18.7951,42800.0
2006-02-13 14:20:00,28.92,29.0,28.92,28.98,70000.0,18.8016,18.8536,18.8016,18.8406,70000.0
2006-02-13 14:30:00,28.99,29.02,28.98,29.02,63600.0,18.8471,18.8666,18.8406,18.8666,63600.0
2006-02-13 14:40:00,29.02,29.02,29.0,29.02,33200.0,18.8666,18.8666,18.8536,18.8666,33200.0
2006-02-13 14:50:00,29.02,29.03,28.93,28.94,53800.0,18.8666,18.8731,18.8081,18.8146,53800.0
2006-02-13 15:00:00,28.94,29.03,28.94,29.03,41000.0,18.8146,18.8731,18.8146,18.8731,41000.0
2006-02-13 15:10:00,29.03,29.07,29.02,29.06,74800.0,18.8731,18.8992,18.8666,18.8927,74800.0
2006-02-13 15:20:00,29.05,29.09,29.05,29.07,66200.0,18.8862,18.9122,18.8862,18.8992,66200.0
2006-02-13 15:30:00,29.07,29.15,29.07,29.14,86200.0,18.8992,18.9512,18.8992,18.9447,86200.0
2006-02-13 15:40:00,29.14,29.15,29.13,29.14,72800.0,18.9447,18.9512,18.9382,18.9447,72800.0
2006-02-13 15:50:00,29.14,29.17,29.11,29.11,158200.0,18.9447,18.9642,18.9252,18.9252,158200.0
2006-02-14 09:30:00,29.12,29.25,29.12,29.2,45200.0,18.9317,19.0162,18.9317,18.9837,45200.0
2006-02-14 09:40:00,29.18,29.18,29.07,29.08,39400.0,18.9707,18.9707,18.8992,18.9057,39400.0
2006-02-14 09:50:00,29.08,29.21,29.07,29.21,33600.0,18.9057,18.9902,18.8992,18.9902,33600.0
2006-02-14 10:00:00,29.21,29.28,29.18,29.2,36200.0,18.9902,19.0357,18.9707,18.9837,36200.0
2006-02-14 10:10:00,29.2,29.25,29.17,29.25,40000.0,18.9837,19.0162,18.9642,19.0162,40000.0
2006-02-14 10:20:00,29.25,29.32,29.25,29.31,17600.0,19.0162,19.0617,19.0162,19.0552,17600.0
2006-02-14 10:30:00,29.31,29.36,29.27,29.34,85000.0,19.0552,19.0877,19.0292,19.0747,85000.0
2006-02-14 10:40:00,29.33,29.41,29.32,29.39,40600.0,19.0682,19.1202,19.0617,19.1072,40600.0
2006-02-14 10:50:00,29.39,29.5,29.37,29.5,128800.0,19.1072,19.1787,19.0942,19.1787,128800.0
2006-02-14 11:00:00,29.5,29.65,29.49,29.65,139400.0,19.1787,19.2762,19.1722,19.2762,139400.0
2006-02-14 11:10:00,29.66,29.74,29.62,29.62,123200.0,19.2827,19.3347,19.2567,19.2567,123200.0
2006-02-14 11:20:00,29.63,29.75,29.63,29.75,57800.0,19.2632,19.3412,19.2632,19.3412,57800.0
2006-02-14 11:30:00,29.76,29.81,29.74,29.78,88000.0,19.3477,19.3802,19.3347,19.3607,88000.0
2006-02-14 11:40:00,29.78,29.81,29.77,29.79,102600.0,19.3607,19.3802,19.3542,19.3672,102600.0
2006-02-14 11:50:00,29.79,29.91,29.78,29.9,57600.0,19.3672,19.4453,19.3607,19.4388,57600.0
2006-02-14 12:00:00,29.9,29.96,29.86,29.96,84600.0,19.4388,19.4778,19.4128,19.4778,84600.0
2006-02-14 12:10:00,29.96,29.99,29.94,29.96,118800.0,19.4778,19.4973,19.4648,19.4778,118800.0
2006-02-14 12:20:00,29.96,29.97,29.94,29.95,41600.0,19.4778,19.4843,19.4648,19.4713,41600.0
2006-02-14 12:30:00,29.95,30.0,29.93,29.96,90800.0,19.4713,19.5038,19.4583,19.4778,90800.0
2006-02-14 12:40:00,29.96,29.98,29.94,29.97,41400.0,19.4778,19.4908,19.4648,19.4843,41400.0
2006-02-14 12:50:00,29.97,29.97,29.93,29.93,35800.0,19.4843,19.4843,19.4583,19.4583,35800.0
2006-02-14 13:00:00,29.93,29.96,29.93,29.95,37200.0,19.4583,19.4778,19.4583,19.4713,37200.0
2006-02-14 13:10:00,29.94,30.0,29.93,29.98,32800.0,19.4648,19.5038,19.4583,19.4908,32800.0
2006-02-14 13:20:00,29.98,30.0,29.98,29.98,39600.0,19.4908,19.5038,19.4908,19.4908,39600.0
2006-02-14 13:30:00,29.98,30.0,29.97,29.99,81000.0,19.4908,19.5038,19.4843,19.4973,81000.0
2006-02-14 13:40:00,29.99,30.03,29.95,29.96,114000.0,19.4973,19.5233,19.4713,19.4778,114000.0
2006-02-14 13:50:00,29.95,29.98,29.94,29.97,80200.0,19.4713,19.4908,19.4648,19.4843,80200.0
2006-02-14 14:00:00,29.98,30.08,29.98,30.05,188000.0,19.4908,19.5558,19.4908,19.5363,188000.0
2006-02-14 14:10:00,30.05,30.1,30.05,30.08,71600.0,19.5363,19.5688,19.5363,19.5558,71600.0
2006-02-14 14:20:00,30.08,30.18,30.07,30.17,73200.0,19.5558,19.6208,19.5493,19.6143,73200.0
2006-02-14 14:30:00,30.17,30.2,30.05,30.08,62000.0,19.6143,19.6338,19.5363,19.5558,62000.0
2006-02-14 14:40:00,30.08,30.11,30.07,30.11,37800.0,19.5558,19.5753,19.5493,19.5753,37800.0
2006-02-14 14:50:00,30.11,30.13,30.09,30.11,44400.0,19.5753,19.5883,19.5623,19.5753,44400.0
2006-02-14 15:00:00,30.11,30.14,30.04,30.04,61000.0,19.5753,19.5948,19.5298,19.5298,61000.0
2006-02-14 15:10:00,30.04,30.07,30.02,30.04,62000.0,19.5298,19.5493,19.5168,19.5298,62000.0
2006-02-14 15:20:00,30.04,30.08,30.04,30.06,87000.0,19.5298,19.5558,19.5298,19.5428,87000.0
2006-02-14 15:30:00,30.05,30.1,30.05,30.07,96200.0,19.5363,19.5688,19.5363,19.5493,96200.0
2006-02-14 15:40:00,30.07,30.07,30.03,30.06,78000.0,19.5493,19.5493,19.5233,19.5428,78000.0
2006-02-14 15:50:00,30.05,30.08,30.05,30.08,155400.0,19.5363,19.5558,19.5363,19.5558,155400.0
2006-02-15 09:30:00,29.69,29.82,29.67,29.75,89200.0,19.4544,19.5396,19.4413,19.4937,89200.0
2006-02-15 09:40:00,29.75,29.75,29.65,29.65,58400.0,19.4937,19.4937,19.4282,19.4282,58400.0
2006-02-15 09:50:00,29.65,29.75,29.64,29.75,78200.0,19.4282,19.4937,19.4216,19.4937,78200.0
2006-02-15 10:00:00,29.75,29.75,29.63,29.71,62400.0,19.4937,19.4937,19.4151,19.4675,62400.0
2006-02-15 10:10:00,29.71,29.84,29.68,29.8,44400.0,19.4675,19.5527,19.4478,19.5264,44400.0
2006-02-15 10:20:00,29.8,29.91,29.74,29.75,77600.0,19.5264,19.5985,19.4871,19.4937,77600.0
2006-02-15 10:30:00,29.75,29.79,29.68,29.69,62400.0,19.4937,19.5199,19.4478,19.4544,62400.0
2006-02-15 10:40:00,29.69,29.79,29.68,29.78,29400.0,19.4544,19.5199,19.4478,19.5133,29400.0
2006-02-15 10:50:00,29.78,29.8,29.72,29.8,58000.0,19.5133,19.5264,19.474,19.5264,58000.0
2006-02-15 11:00:00,29.79,29.8,29.77,29.77,50600.0,19.5199,19.5264,19.5068,19.5068,50600.0
2006-02-15 11:10:00,29.78,29.79,29.76,29.77,58200.0,19.5133,19.5199,19.5002,19.5068,58200.0
2006-02-15 11:20:00,29.77,29.78,29.75,29.75,38600.0,19.5068,19.5133,19.4937,19.4937,38600.0
2006-02-15 11:30:00,29.75,29.82,29.75,29.75,67800.0,19.4937,19.5396,19.4937,19.4937,67800.0
2006-02-15 11:40:00,29.75,29.78,29.71,29.72,52200.0,19.4937,19.5133,19.4675,19.474,52200.0
2006-02-15 11:50:00,29.72,29.8,29.72,29.8,31400.0,19.474,19.5264,19.474,19.5264,31400.0
2006-02-15 12:00:00,29.8,29.8,29.7,29.71,13000.0,19.5264,19.5264,19.4609,19.4675,13000.0
2006-02-15 12:10:00,29.71,29.73,29.63,29.65,32200.0,19.4675,19.4806,19.4151,19.4282,32200.0
2006-02-15 12:20:00,29.65,29.67,29.57,29.66,23800.0,19.4282,19.4413,19.3757,19.4347,23800.0
2006-02-15 12:30:00,29.65,29.65,29.59,29.6,30400.0,19.4282,19.4282,19.3888,19.3954,30400.0
2006-02-15 12:40:00,29.6,29.61,29.54,29.58,28600.0,19.3954,19.4019,19.3561,19.3823,28600.0
2006-02-15 12:50:00,29.58,29.69,29.57,29.69,45800.0,19.3823,19.4544,19.3757,19.4544,45800.0
2006-02-15 13:00:00,29.69,29.73,29.69,29.71,69000.0,19.4544,19.4806,19.4544,19.4675,69000.0
2006-02-15 13:10:00,29.72,29.76,29.71,29.76,54600.0,19.474,19.5002,19.4675,19.5002,54600.0
2006-02-15 13:20:00,29.76,29.76,29.72,29.72,41600.0,19.5002,19.5002,19.474,19.474,41600.0
2006-02-15 13:30:00,29.73,29.78,29.72,29.77,51000.0,19.4806,19.5133,19.474,19.5068,51000.0
2006-02-15 13:40:00,29.77,29.77,29.73,29.74,40000.0,19.5068,19.5068,19.4806,19.4871,40000.0
2006-02-15 13:50:00,29.74,29.81,29.74,29.81,26200.0,19.4871,19.533,19.4871,19.533,26200.0
2006-02-15 14:00:00,29.81,29.81,29.75,29.77,20800.0,19.533,19.533,19.4937,19.5068,20800.0
2006-02-15 14:10:00,29.78,29.81,29.76,29.81,38400.0,19.5133,19.533,19.5002,19.533,38400.0
2006-02-15 14:20:00,29.81,29.88,29.79,29.88,68000.0,19.533,19.5789,19.5199,19.5789,68000.0
2006-02-15 14:30:00,29.88,29.91,29.87,29.89,52400.0,19.5789,19.5985,19.5723,19.5854,52400.0
2006-02-15 14:40:00,29.9,29.95,29.9,29.9,38400.0,19.592,19.6247,19.592,19.592,38400.0
2006-02-15 14:50:00,29.89,29.9,29.85,29.9,24400.0,19.5854,19.592,19.5592,19.592,24400.0
2006-02-15 15:00:00,29.89,29.89,29.83,29.85,40000.0,19.5854,19.5854,19.5461,19.5592,40000.0
2006-02-15 15:10:00,29.85,29.85,29.82,29.83,39000.0,19.5592,19.5592,19.5396,19.5461,39000.0
2006-02-15 15:20:00,29.83,29.86,29.82,29.82,65200.0,19.5461,19.5658,19.5396,19.5396,65200.0
2006-02-15 15:30:00,29.82,29.88,29.81,29.87,64800.0,19.5396,19.5789,19.533,19.5723,64800.0
2006-02-15 15:40:00,29.88,29.9,29.86,29.88,67800.0,19.5789,19.592,19.5658,19.5789,67800.0
2006-02-15 15:50:00,29.87,29.87,29.81,29.83,118200.0,19.5723,19.5723,19.533,19.5461,118200.0
2006-02-16 09:30:00,29.7,29.77,29.6,29.73,109800.0,19.4609,19.5068,19.3954,19.4806,109800.0
2006-02-16 09:40:00,29.73,29.73,29.63,29.65,56200.0,19.4806,19.4806,19.4151,19.4282,56200.0
2006-02-16 09:50:00,29.65,29.66,29.56,29.59,47600.0,19.4282,19.4347,19.3692,19.3888,47600.0
2006-02-16 10:00:00,29.59,29.61,29.55,29.6,39400.0,19.3888,19.4019,19.3626,19.3954,39400.0
2006-02-16 10:10:00,29.61,29.61,29.58,29.59,27400.0,19.4019,19.4019,19.3823,19.3888,27400.0
2006-02-16 10:20:00,29.59,29.63,29.59,29.63,33800.0,19.3888,19.4151,19.3888,19.4151,33800.0
2006-02-16 10:30:00,29.63,29.65,29.58,29.58,25400.0,19.4151,19.4282,19.3823,19.3823,25400.0
2006-02-16 10:40:00,29.58,29.59,29.55,29.58,32200.0,19.3823,19.3888,19.3626,19.3823,32200.0
2006-02-16 10:50:00,29.58,29.6,29.55,29.57,25600.0,19.3823,19.3954,19.3626,19.3757,25600.0
2006-02-16 11:00:00,29.57,29.59,29.56,29.58,16000.0,19.3757,19.3888,19.3692,19.3823,16000.0
2006-02-16 11:10:00,29.58,29.59,29.55,29.58,15200.0,19.3823,19.3888,19.3626,19.3823,15200.0
2006-02-16 11:20:00,29.58,29.6,29.55,29.6,11800.0,19.3823,19.3954,19.3626,19.3954,11800.0
2006-02-16 11:30:00,29.6,29.65,29.58,29.63,45400.0,19.3954,19.4282,19.3823,19.4151,45400.0
2006-02-16 11:40:00,29.63,29.67,29.63,29.65,37400.0,19.4151,19.4413,19.4151,19.4282,37400.0
2006-02-16 11:50:00,29.65,29.66,29.63,29.63,33200.0,19.4282,19.4347,19.4151,19.4151,33200.0
2006-02-16 12:00:00,29.63,29.68,29.63,29.67,48600.0,19.4151,19.4478,19.4151,19.4413,48600.0
2006-02-16 12:10:00,29.68,29.73,29.67,29.68,26200.0,19.4478,19.4806,19.4413,19.4478,26200.0
2006-02-16 12:20:00,29.68,29.73,29.68,29.73,29400.0,19.4478,19.4806,19.4478,19.4806,29400.0
2006-02-16 12:30:00,29.73,29.75,29.72,29.75,37400.0,19.4806,19.4937,19.474,19.4937,37400.0
2006-02-16 12:40:00,29.75,29.78,29.74,29.75,44400.0,19.4937,19.5133,19.4871,19.4937,44400.0
2006-02-16 12:50:00,29.75,29.77,29.73,29.75,22800.0,19.4937,19.5068,19.4806,19.4937,22800.0
2006-02-16 13:00:00,29.76,29.78,29.74,29.77,20800.0,19.5002,19.5133,19.4871,19.5068,20800.0
2006-02-16 13:10:00,29.77,29.77,29.75,29.77,20200.0,19.5068,19.5068,19.4937,19.5068,20200.0
2006-02-16 13:20:00,29.77,29.78,29.75,29.78,42600.0,19.5068,19.5133,19.4937,19.5133,42600.0
2006-02-16 13:30:00,29.77,29.82,29.74,29.79,68800.0,19.5068,19.5396,19.4871,19.5199,68800.0
2006-02-16 13:40:00,29.8,29.81,29.75,29.78,38000.0,19.5264,19.533,19.4937,19.5133,38000.0
2006-02-16 13:50:00,29.77,29.81,29.74,29.8,51800.0,19.5068,19.533,19.4871,19.5264,51800.0
2006-02-16 14:00:00,29.79,29.85,29.79,29.84,51800.0,19.5199,19.5592,19.5199,19.5527,51800.0
2006-02-16 14:10:00,29.84,29.93,29.81,29.93,173400.0,19.5527,19.6116,19.533,19.6116,173400.0
2006-02-16 14:20:00,29.93,29.97,29.91,29.96,95600.0,19.6116,19.6378,19.5985,19.6313,95600.0
2006-02-16 14:30:00,29.96,29.97,29.93,29.95,102600.0,19.6313,19.6378,19.6116,19.6247,102600.0
2006-02-16 14:40:00,29.95,29.95,29.93,29.95,47600.0,19.6247,19.6247,19.6116,19.6247,47600.0
2006-02-16 14:50:00,29.95,29.97,29.94,29.97,97600.0,19.6247,19.6378,19.6182,19.6378,97600.0
2006-02-16 15:00:00,29.97,30.0,29.97,29.99,59000.0,19.6378,19.6575,19.6378,19.6509,59000.0
2006-02-16 15:10:00,29.98,29.98,29.94,29.96,56800.0,19.6444,19.6444,19.6182,19.6313,56800.0
2006-02-16 15:20:00,29.96,29.97,29.94,29.94,54200.0,19.6313,19.6378,19.6182,19.6182,54200.0
2006-02-16 15:30:00,29.93,30.0,29.93,30.0,72800.0,19.6116,19.6575,19.6116,19.6575,72800.0
2006-02-16 15:40:00,30.0,30.03,30.0,30.01,63000.0,19.6575,19.6772,19.6575,19.664,63000.0
2006-02-16 15:50:00,30.0,30.1,30.0,30.09,100000.0,19.6575,19.723,19.6575,19.7165,100000.0
2006-02-17 09:30:00,30.15,30.15,30.1,30.1,189000.0,19.7558,19.7558,19.723,19.723,189000.0
2006-02-17 09:40:00,30.09,30.15,30.06,30.15,71400.0,19.7165,19.7558,19.6968,19.7558,71400.0
2006-02-17 09:50:00,30.13,30.16,30.11,30.15,47800.0,19.7427,19.7623,19.7296,19.7558,47800.0
2006-02-17 10:00:00,30.15,30.15,30.1,30.1,50800.0,19.7558,19.7558,19.723,19.723,50800.0
2006-02-17 10:10:00,30.11,30.13,30.1,30.11,41000.0,19.7296,19.7427,19.723,19.7296,41000.0
2006-02-17 10:20:00,30.11,30.15,30.1,30.11,68200.0,19.7296,19.7558,19.723,19.7296,68200.0
2006-02-17 10:30:00,30.11,30.14,30.1,30.11,31400.0,19.7296,19.7492,19.723,19.7296,31400.0
2006-02-17 10:40:00,30.11,30.13,30.1,30.13,40200.0,19.7296,19.7427,19.723,19.7427,40200.0
2006-02-17 10:50:00,30.13,30.13,30.1,30.1,20800.0,19.7427,19.7427,19.723,19.723,20800.0
2006-02-17 11:00:00,30.1,30.11,30.05,30.11,41800.0,19.723,19.7296,19.6903,19.7296,41800.0
2006-02-17 11:10:00,30.11,30.15,30.09,30.1,49800.0,19.7296,19.7558,19.7165,19.723,49800.0
2006-02-17 11:20:00,30.09,30.13,30.04,30.11,25600.0,19.7165,19.7427,19.6837,19.7296,25600.0
2006-02-17 11:30:00,30.13,30.14,30.11,30.12,13600.0,19.7427,19.7492,19.7296,19.7361,13600.0
2006-02-17 11:40:00,30.11,30.15,30.1,30.15,28800.0,19.7296,19.7558,19.723,19.7558,28800.0
2006-02-17 11:50:00,30.15,30.17,30.11,30.13,29000.0,19.7558,19.7689,19.7296,19.7427,29000.0
2006-02-17 12:00:00,30.13,30.15,30.11,30.13,39800.0,19.7427,19.7558,19.7296,19.7427,39800.0
2006-02-17 12:10:00,30.13,30.15,30.11,30.13,31400.0,19.7427,19.7558,19.7296,19.7427,31400.0
2006-02-17 12:20:00,30.11,30.14,30.1,30.11,103000.0,19.7296,19.7492,19.723,19.7296,103000.0
2006-02-17 12:30:00,30.1,30.1,30.08,30.08,18600.0,19.723,19.723,19.7099,19.7099,18600.0
2006-02-17 12:40:00,30.08,30.11,30.08,30.11,23400.0,19.7099,19.7296,19.7099,19.7296,23400.0
2006-02-17 12:50:00,30.13,30.14,30.1,30.13,19400.0,19.7427,19.7492,19.723,19.7427,19400.0
2006-02-17 13:00:00,30.11,30.13,30.1,30.1,15400.0,19.7296,19.7427,19.723,19.723,15400.0
2006-02-17 13:10:00,30.1,30.11,30.1,30.11,7400.0,19.723,19.7296,19.723,19.7296,7400.0
2006-02-17 13:20:00,30.11,30.11,30.09,30.1,10000.0,19.7296,19.7296,19.7165,19.723,10000.0
2006-02-17 13:30:00,30.11,30.14,30.1,30.13,21600.0,19.7296,19.7492,19.723,19.7427,21600.0
2006-02-17 13:40:00,30.13,30.14,30.11,30.13,23800.0,19.7427,19.7492,19.7296,19.7427,23800.0
2006-02-17 13:50:00,30.13,30.15,30.13,30.13,18000.0,19.7427,19.7558,19.7427,19.7427,18000.0
2006-02-17 14:00:00,30.14,30.14,30.1,30.1,24000.0,19.7492,19.7492,19.723,19.723,24000.0
2006-02-17 14:10:00,30.1,30.11,30.09,30.1,18000.0,19.723,19.7296,19.7165,19.723,18000.0
2006-02-17 14:20:00,30.1,30.11,30.08,30.11,16800.0,19.723,19.7296,19.7099,19.7296,16800.0
2006-02-17 14:30:00,30.12,30.12,30.09,30.1,22600.0,19.7361,19.7361,19.7165,19.723,22600.0
2006-02-17 14:40:00,30.08,30.09,30.07,30.08,14400.0,19.7099,19.7165,19.7034,19.7099,14400.0
2006-02-17 14:50:00,30.08,30.11,30.08,30.1,17800.0,19.7099,19.7296,19.7099,19.723,17800.0
2006-02-17 15:00:00,30.1,30.11,30.09,30.1,18600.0,19.723,19.7296,19.7165,19.723,18600.0
2006-02-17 15:10:00,30.1,30.1,30.02,30.04,29800.0,19.723,19.723,19.6706,19.6837,29800.0
2006-02-17 15:20:00,30.04,30.06,30.03,30.04,28800.0,19.6837,19.6968,19.6772,19.6837,28800.0
2006-02-17 15:30:00,30.04,30.1,30.0,30.04,73200.0,19.6837,19.723,19.6575,19.6837,73200.0
2006-02-17 15:40:00,30.03,30.06,30.02,30.02,38400.0,19.6772,19.6968,19.6706,19.6706,38400.0
2006-02-17 15:50:00,30.03,30.06,30.02,30.05,59800.0,19.6772,19.6968,19.6706,19.6903,59800.0
2006-02-21 09:30:00,30.12,30.13,30.04,30.07,96000.0,19.7361,19.7427,19.6837,19.7034,96000.0
2006-02-21 09:40:00,30.08,30.1,29.94,29.95,85200.0,19.7099,19.723,19.6182,19.6247,85200.0
2006-02-21 09:50:00,29.95,30.0,29.91,29.93,52200.0,19.6247,19.6575,19.5985,19.6116,52200.0
2006-02-21 10:00:00,29.95,29.98,29.93,29.96,50800.0,19.6247,19.6444,19.6116,19.6313,50800.0
2006-02-21 10:10:00,29.96,29.96,29.85,29.85,40600.0,19.6313,19.6313,19.5592,19.5592,40600.0
2006-02-21 10:20:00,29.85,29.86,29.81,29.85,55600.0,19.5592,19.5658,19.533,19.5592,55600.0
2006-02-21 10:30:00,29.86,29.9,29.84,29.9,33000.0,19.5658,19.592,19.5527,19.592,33000.0
2006-02-21 10:40:00,29.9,29.93,29.89,29.92,28600.0,19.592,19.6116,19.5854,19.6051,28600.0
2006-02-21 10:50:00,29.92,29.95,29.88,29.9,26400.0,19.6051,19.6247,19.5789,19.592,26400.0
2006-02-21 11:00:00,29.89,29.89,29.85,29.85,24400.0,19.5854,19.5854,19.5592,19.5592,24400.0
2006-02-21 11:10:00,29.85,29.86,29.82,29.85,46600.0,19.5592,19.5658,19.5396,19.5592,46600.0
2006-02-21 11:20:00,29.85,29.85,29.75,29.81,62600.0,19.5592,19.5592,19.4937,19.533,62600.0
2006-02-21 11:30:00,29.82,29.88,29.8,29.84,36000.0,19.5396,19.5789,19.5264,19.5527,36000.0
2006-02-21 11:40:00,29.84,29.84,29.77,29.77,16400.0,19.5527,19.5527,19.5068,19.5068,16400.0
2006-02-21 11:50:00,29.78,29.78,29.74,29.74,20200.0,19.5133,19.5133,19.4871,19.4871,20200.0
2006-02-21 12:00:00,29.73,29.81,29.73,29.81,18600.0,19.4806,19.533,19.4806,19.533,18600.0
2006-02-21 12:10:00,29.81,29.84,29.81,29.84,19600.0,19.533,19.5527,19.533,19.5527,19600.0
2006-02-21 12:20:00,29.84,29.85,29.83,29.84,14600.0,19.5527,19.5592,19.5461,19.5527,14600.0
2006-02-21 12:30:00,29.84,29.84,29.82,29.84,18200.0,19.5527,19.5527,19.5396,19.5527,18200.0
2006-02-21 12:40:00,29.84,29.87,29.84,29.86,13800.0,19.5527,19.5723,19.5527,19.5658,13800.0
2006-02-21 12:50:00,29.86,29.87,29.83,29.83,16400.0,19.5658,19.5723,19.5461,19.5461,16400.0
2006-02-21 13:00:00,29.83,29.83,29.8,29.82,8000.0,19.5461,19.5461,19.5264,19.5396,8000.0
2006-02-21 13:10:00,29.81,29.84,29.8,29.84,18600.0,19.533,19.5527,19.5264,19.5527,18600.0
2006-02-21 13:20:00,29.84,29.87,29.84,29.86,21200.0,19.5527,19.5723,19.5527,19.5658,21200.0
2006-02-21 13:30:00,29.86,29.87,29.84,29.86,29600.0,19.5658,19.5723,19.5527,19.5658,29600.0
2006-02-21 13:40:00,29.86,29.86,29.84,29.84,17800.0,19.5658,19.5658,19.5527,19.5527,17800.0
2006-02-21 13:50:00,29.85,29.86,29.82,29.84,15800.0,19.5592,19.5658,19.5396,19.5527,15800.0
2006-02-21 14:00:00,29.83,29.88,29.82,29.83,36800.0,19.5461,19.5789,19.5396,19.5461,36800.0
2006-02-21 14:10:00,29.83,29.85,29.77,29.79,21800.0,19.5461,19.5592,19.5068,19.5199,21800.0
2006-02-21 14:20:00,29.79,29.8,29.73,29.73,24600.0,19.5199,19.5264,19.4806,19.4806,24600.0
2006-02-21 14:30:00,29.74,29.75,29.69,29.71,31800.0,19.4871,19.4937,19.4544,19.4675,31800.0
2006-02-21 14:40:00,29.72,29.74,29.7,29.72,34600.0,19.474,19.4871,19.4609,19.474,34600.0
2006-02-21 14:50:00,29.72,29.73,29.69,29.7,30000.0,19.474,19.4806,19.4544,19.4609,30000.0
2006-02-21 15:00:00,29.71,29.76,29.7,29.75,33600.0,19.4675,19.5002,19.4609,19.4937,33600.0
2006-02-21 15:10:00,29.75,29.76,29.74,29.76,26600.0,19.4937,19.5002,19.4871,19.5002,26600.0
2006-02-21 15:20:00,29.77,29.84,29.77,29.81,35400.0,19.5068,19.5527,19.5068,19.533,35400.0
2006-02-21 15:30:00,29.81,29.85,29.81,29.84,29800.0,19.533,19.5592,19.533,19.5527,29800.0
2006-02-21 15:40:00,29.83,29.86,29.82,29.86,51000.0,19.5461,19.5658,19.5396,19.5658,51000.0
2006-02-21 15:50:00,29.86,29.88,29.84,29.84,61200.0,19.5658,19.5789,19.5527,19.5527,61200.0
2006-02-22 09:30:00,30.0,30.0,30.0,30.0,24000.0,19.6575,19.6575,19.6575,19.6575,24000.0
2006-02-22 09:40:00,30.0,30.18,30.0,30.13,86600.0,19.6575,19.7754,19.6575,19.7427,86600.0
2006-02-22 09:50:00,30.13,30.13,30.04,30.09,22000.0,19.7427,19.7427,19.6837,19.7165,22000.0
2006-02-22 10:00:00,30.06,30.12,30.02,30.07,19000.0,19.6968,19.7361,19.6706,19.7034,19000.0
2006-02-22 10:10:00,30.06,30.1,30.04,30.1,21200.0,19.6968,19.723,19.6837,19.723,21200.0
2006-02-22 10:20:00,30.1,30.11,30.04,30.04,33000.0,19.723,19.7296,19.6837,19.6837,33000.0
2006-02-22 10:30:00,30.04,30.08,30.04,30.07,10200.0,19.6837,19.7099,19.6837,19.7034,10200.0
2006-02-22 10:40:00,30.08,30.1,30.07,30.07,10000.0,19.7099,19.723,19.7034,19.7034,10000.0
2006-02-22 10:50:00,30.09,30.17,30.08,30.15,27000.0,19.7165,19.7689,19.7099,19.7558,27000.0
2006-02-22 11:00:00,30.15,30.17,30.13,30.15,24600.0,19.7558,19.7689,19.7427,19.7558,24600.0
2006-02-22 11:10:00,30.15,30.17,30.14,30.17,11800.0,19.7558,19.7689,19.7492,19.7689,11800.0
2006-02-22 11:20:00,30.17,30.23,30.16,30.19,40800.0,19.7689,19.8082,19.7623,19.782,40800.0
2006-02-22 11:30:00,30.2,30.22,30.18,30.2,26800.0,19.7885,19.8017,19.7754,19.7885,26800.0
2006-02-22 11:40:00,30.2,30.25,30.18,30.24,25400.0,19.7885,19.8213,19.7754,19.8148,25400.0
2006-02-22 11:50:00,30.24,30.24,30.14,30.14,11800.0,19.8148,19.8148,19.7492,19.7492,11800.0
2006-02-22 12:00:00,30.14,30.14,30.06,30.06,59000.0,19.7492,19.7492,19.6968,19.6968,59000.0
2006-02-22 12:10:00,30.06,30.1,30.06,30.07,29400.0,19.6968,19.723,19.6968,19.7034,29400.0
2006-02-22 12:20:00,30.07,30.07,30.0,30.0,33600.0,19.7034,19.7034,19.6575,19.6575,33600.0
2006-02-22 12:30:00,30.0,30.0,29.96,29.96,47400.0,19.6575,19.6575,19.6313,19.6313,47400.0
2006-02-22 12:40:00,29.96,29.98,29.89,29.89,103000.0,19.6313,19.6444,19.5854,19.5854,103000.0
2006-02-22 12:50:00,29.89,29.93,29.86,29.93,97400.0,19.5854,19.6116,19.5658,19.6116,97400.0
2006-02-22 13:00:00,29.93,30.03,29.93,29.99,57800.0,19.6116,19.6772,19.6116,19.6509,57800.0
2006-02-22 13:10:00,29.99,29.99,29.95,29.95,23600.0,19.6509,19.6509,19.6247,19.6247,23600.0
2006-02-22 13:20:00,29.95,29.96,29.95,29.96,57000.0,19.6247,19.6313,19.6247,19.6313,57000.0
2006-02-22 13:30:00,29.96,29.96,29.93,29.94,47200.0,19.6313,19.6313,19.6116,19.6182,47200.0
2006-02-22 13:40:00,29.94,29.95,29.9,29.9,43200.0,19.6182,19.6247,19.592,19.592,43200.0
2006-02-22 13:50:00,29.9,29.9,29.78,29.78,181400.0,19.592,19.592,19.5133,19.5133,181400.0
2006-02-22 14:00:00,29.78,29.82,29.76,29.79,110000.0,19.5133,19.5396,19.5002,19.5199,110000.0
2006-02-22 14:10:00,29.79,29.8,29.72,29.77,155000.0,19.5199,19.5264,19.474,19.5068,155000.0
2006-02-22 14:20:00,29.77,29.78,29.69,29.7,78000.0,19.5068,19.5133,19.4544,19.4609,78000.0
2006-02-22 14:30:00,29.7,29.78,29.64,29.75,270000.0,19.4609,19.5133,19.4216,19.4937,270000.0
2006-02-22 14:40:00,29.74,29.81,29.74,29.78,184800.0,19.4871,19.533,19.4871,19.5133,184800.0
2006-02-22 14:50:00,29.77,29.85,29.77,29.84,76400.0,19.5068,19.5592,19.5068,19.5527,76400.0
2006-02-22 15:00:00,29.85,29.85,29.79,29.79,60600.0,19.5592,19.5592,19.5199,19.5199,60600.0
2006-02-22 15:10:00,29.79,29.79,29.72,29.76,101600.0,19.5199,19.5199,19.474,19.5002,101600.0
2006-02-22 15:20:00,29.76,29.81,29.75,29.75,77200.0,19.5002,19.533,19.4937,19.4937,77200.0
2006-02-22 15:30:00,29.74,29.84,29.74,29.82,147400.0,19.4871,19.5527,19.4871,19.5396,147400.0
2006-02-22 15:40:00,29.83,29.88,29.82,29.86,118400.0,19.5461,19.5789,19.5396,19.5658,118400.0
2006-02-22 15:50:00,29.86,29.86,29.84,29.84,131000.0,19.5658,19.5658,19.5527,19.5527,131000.0
2006-02-23 09:30:00,29.94,29.94,29.83,29.88,100800.0,19.6182,19.6182,19.5461,19.5789,100800.0
2006-02-23 09:40:00,29.89,29.89,29.8,29.86,93400.0,19.5854,19.5854,19.5264,19.5658,93400.0
2006-02-23 09:50:00,29.86,29.89,29.8,29.8,68200.0,19.5658,19.5854,19.5264,19.5264,68200.0
2006-02-23 10:00:00,29.8,29.8,29.66,29.68,118600.0,19.5264,19.5264,19.4347,19.4478,118600.0
2006-02-23 10:10:00,29.68,29.7,29.66,29.69,44600.0,19.4478,19.4609,19.4347,19.4544,44600.0
2006-02-23 10:20:00,29.69,29.7,29.64,29.65,83400.0,19.4544,19.4609,19.4216,19.4282,83400.0
2006-02-23 10:30:00,29.65,29.73,29.61,29.73,195600.0,19.4282,19.4806,19.4019,19.4806,195600.0
2006-02-23 10:40:00,29.73,29.75,29.71,29.74,60600.0,19.4806,19.4937,19.4675,19.4871,60600.0
2006-02-23 10:50:00,29.73,29.75,29.72,29.73,103200.0,19.4806,19.4937,19.474,19.4806,103200.0
2006-02-23 11:00:00,29.73,29.77,29.7,29.75,44600.0,19.4806,19.5068,19.4609,19.4937,44600.0
2006-02-23 11:10:00,29.75,29.79,29.7,29.74,39400.0,19.4937,19.5199,19.4609,19.4871,39400.0
2006-02-23 11:20:00,29.74,29.79,29.74,29.78,57800.0,19.4871,19.5199,19.4871,19.5133,57800.0
2006-02-23 11:30:00,29.78,29.79,29.75,29.79,60000.0,19.5133,19.5199,19.4937,19.5199,60000.0
2006-02-23 11:40:00,29.79,29.83,29.79,29.83,108800.0,19.5199,19.5461,19.5199,19.5461,108800.0
2006-02-23 11:50:00,29.83,29.85,29.8,29.83,56000.0,19.5461,19.5592,19.5264,19.5461,56000.0
2006-02-23 12:00:00,29.82,29.85,29.79,29.85,33600.0,19.5396,19.5592,19.5199,19.5592,33600.0
2006-02-23 12:10:00,29.87,29.92,29.87,29.91,27800.0,19.5723,19.6051,19.5723,19.5985,27800.0
2006-02-23 12:20:00,29.91,29.93,29.89,29.89,17400.0,19.5985,19.6116,19.5854,19.5854,17400.0
2006-02-23 12:30:00,29.9,29.92,29.88,29.92,50200.0,19.592,19.6051,19.5789,19.6051,50200.0
2006-02-23 12:40:00,29.91,29.93,29.88,29.91,29000.0,19.5985,19.6116,19.5789,19.5985,29000.0
2006-02-23 12:50:00,29.9,29.92,29.9,29.91,43400.0,19.592,19.6051,19.592,19.5985,43400.0
2006-02-23 13:00:00,29.91,29.93,29.9,29.92,20200.0,19.5985,19.6116,19.592,19.6051,20200.0
2006-02-23 13:10:00,29.92,29.93,29.92,29.92,11800.0,19.6051,19.6116,19.6051,19.6051,11800.0
2006-02-23 13:20:00,29.92,29.93,29.9,29.91,18400.0,19.6051,19.6116,19.592,19.5985,18400.0
2006-02-23 13:30:00,29.91,29.93,29.88,29.88,39800.0,19.5985,19.6116,19.5789,19.5789,39800.0
2006-02-23 13:40:00,29.89,29.91,29.89,29.91,12800.0,19.5854,19.5985,19.5854,19.5985,12800.0
2006-02-23 13:50:00,29.9,29.92,29.89,29.9,17200.0,19.592,19.6051,19.5854,19.592,17200.0
2006-02-23 14:00:00,29.89,29.9,29.84,29.84,38200.0,19.5854,19.592,19.5527,19.5527,38200.0
2006-02-23 14:10:00,29.84,29.84,29.78,29.8,27200.0,19.5527,19.5527,19.5133,19.5264,27200.0
2006-02-23 14:20:00,29.79,29.8,29.75,29.8,34800.0,19.5199,19.5264,19.4937,19.5264,34800.0
2006-02-23 14:30:00,29.8,29.84,29.76,29.84,29200.0,19.5264,19.5527,19.5002,19.5527,29200.0
2006-02-23 14:40:00,29.85,29.85,29.8,29.84,21400.0,19.5592,19.5592,19.5264,19.5527,21400.0
2006-02-23 14:50:00,29.84,29.84,29.8,29.81,14200.0,19.5527,19.5527,19.5264,19.533,14200.0
2006-02-23 15:00:00,29.81,29.82,29.75,29.77,25600.0,19.533,19.5396,19.4937,19.5068,25600.0
2006-02-23 15:10:00,29.78,29.81,29.78,29.8,45200.0,19.5133,19.533,19.5133,19.5264,45200.0
2006-02-23 15:20:00,29.8,29.81,29.78,29.81,40000.0,19.5264,19.533,19.5133,19.533,40000.0
2006-02-23 15:30:00,29.79,29.81,29.72,29.74,41000.0,19.5199,19.533,19.474,19.4871,41000.0
2006-02-23 15:40:00,29.74,29.74,29.66,29.68,46000.0,19.4871,19.4871,19.4347,19.4478,46000.0
2006-02-23 15:50:00,29.68,29.74,29.68,29.72,75400.0,19.4478,19.4871,19.4478,19.474,75400.0
2006-02-24 09:30:00,29.77,29.81,29.67,29.73,156000.0,19.5068,19.533,19.4413,19.4806,156000.0
2006-02-24 09:40:00,29.73,29.85,29.73,29.78,74600.0,19.4806,19.5592,19.4806,19.5133,74600.0
2006-02-24 09:50:00,29.77,29.82,29.71,29.77,52000.0,19.5068,19.5396,19.4675,19.5068,52000.0
2006-02-24 10:00:00,29.78,29.9,29.76,29.87,33600.0,19.5133,19.592,19.5002,19.5723,33600.0
2006-02-24 10:10:00,29.86,29.88,29.75,29.77,32000.0,19.5658,19.5789,19.4937,19.5068,32000.0
2006-02-24 10:20:00,29.76,29.77,29.75,29.75,24800.0,19.5002,19.5068,19.4937,19.4937,24800.0
2006-02-24 10:30:00,29.76,29.77,29.7,29.71,29000.0,19.5002,19.5068,19.4609,19.4675,29000.0
2006-02-24 10:40:00,29.69,29.7,29.64,29.67,39800.0,19.4544,19.4609,19.4216,19.4413,39800.0
2006-02-24 10:50:00,29.69,29.78,29.64,29.77,38600.0,19.4544,19.5133,19.4216,19.5068,38600.0
2006-02-24 11:00:00,29.75,29.77,29.74,29.75,39400.0,19.4937,19.5068,19.4871,19.4937,39400.0
2006-02-24 11:10:00,29.75,29.77,29.68,29.69,26400.0,19.4937,19.5068,19.4478,19.4544,26400.0
2006-02-24 11:20:00,29.68,29.77,29.68,29.75,24200.0,19.4478,19.5068,19.4478,19.4937,24200.0
2006-02-24 11:30:00,29.74,29.79,29.74,29.76,32600.0,19.4871,19.5199,19.4871,19.5002,32600.0
2006-02-24 11:40:00,29.76,29.77,29.74,29.74,37600.0,19.5002,19.5068,19.4871,19.4871,37600.0
2006-02-24 11:50:00,29.74,29.78,29.74,29.78,27400.0,19.4871,19.5133,19.4871,19.5133,27400.0
2006-02-24 12:00:00,29.78,29.84,29.78,29.79,33600.0,19.5133,19.5527,19.5133,19.5199,33600.0
2006-02-24 12:10:00,29.79,29.79,29.76,29.77,10600.0,19.5199,19.5199,19.5002,19.5068,10600.0
2006-02-24 12:20:00,29.76,29.8,29.74,29.74,24800.0,19.5002,19.5264,19.4871,19.4871,24800.0
2006-02-24 12:30:00,29.74,29.75,29.73,29.74,11400.0,19.4871,19.4937,19.4806,19.4871,11400.0
2006-02-24 12:40:00,29.74,29.75,29.73,29.74,15600.0,19.4871,19.4937,19.4806,19.4871,15600.0
2006-02-24 12:50:00,29.77,29.77,29.75,29.75,10800.0,19.5068,19.5068,19.4937,19.4937,10800.0
2006-02-24 13:00:00,29.75,29.77,29.71,29.73,18600.0,19.4937,19.5068,19.4675,19.4806,18600.0
2006-02-24 13:10:00,29.72,29.74,29.71,29.74,26800.0,19.474,19.4871,19.4675,19.4871,26800.0
2006-02-24 13:20:00,29.73,29.76,29.72,29.72,16600.0,19.4806,19.5002,19.474,19.474,16600.0
2006-02-24 13:30:00,29.72,29.72,29.7,29.72,34400.0,19.474,19.474,19.4609,19.474,34400.0
2006-02-24 13:40:00,29.72,29.72,29.68,29.68,26800.0,19.474,19.474,19.4478,19.4478,26800.0
2006-02-24 13:50:00,29.68,29.74,29.68,29.74,27200.0,19.4478,19.4871,19.4478,19.4871,27200.0
2006-02-24 14:00:00,29.72,29.76,29.72,29.73,38200.0,19.474,19.5002,19.474,19.4806,38200.0
2006-02-24 14:10:00,29.73,29.73,29.68,29.68,53600.0,19.4806,19.4806,19.4478,19.4478,53600.0
2006-02-24 14:20:00,29.68,29.7,29.67,29.7,19000.0,19.4478,19.4609,19.4413,19.4609,19000.0
2006-02-24 14:30:00,29.7,29.75,29.68,29.73,37600.0,19.4609,19.4937,19.4478,19.4806,37600.0
2006-02-24 14:40:00,29.73,29.74,29.72,29.72,23800.0,19.4806,19.4871,19.474,19.474,23800.0
2006-02-24 14:50:00,29.72,29.78,29.72,29.75,54000.0,19.474,19.5133,19.474,19.4937,54000.0
2006-02-24 15:00:00,29.75,29.76,29.72,29.72,41600.0,19.4937,19.5002,19.474,19.474,41600.0
2006-02-24 15:10:00,29.72,29.73,29.69,29.7,35600.0,19.474,19.4806,19.4544,19.4609,35600.0
2006-02-24 15:20:00,29.7,29.73,29.69,29.73,42000.0,19.4609,19.4806,19.4544,19.4806,42000.0
2006-02-24 15:30:00,29.73,29.74,29.71,29.73,33000.0,19.4806,19.4871,19.4675,19.4806,33000.0
2006-02-24 15:40:00,29.73,29.74,29.68,29.68,44000.0,19.4806,19.4871,19.4478,19.4478,44000.0
2006-02-24 15:50:00,29.68,29.74,29.68,29.73,59200.0,19.4478,19.4871,19.4478,19.4806,59200.0
2006-02-27 09:30:00,29.75,30.1,29.75,29.93,157000.0,19.4937,19.723,19.4937,19.6116,157000.0
2006-02-27 09:40:00,29.95,30.07,29.95,30.03,99600.0,19.6247,19.7034,19.6247,19.6772,99600.0
2006-02-27 09:50:00,30.02,30.05,30.0,30.05,82600.0,19.6706,19.6903,19.6575,19.6903,82600.0
2006-02-27 10:00:00,30.05,30.1,29.98,29.99,71000.0,19.6903,19.723,19.6444,19.6509,71000.0
2006-02-27 10:10:00,29.99,30.03,29.96,29.96,47800.0,19.6509,19.6772,19.6313,19.6313,47800.0
2006-02-27 10:20:00,29.96,29.96,29.93,29.94,76000.0,19.6313,19.6313,19.6116,19.6182,76000.0
2006-02-27 10:30:00,29.95,29.97,29.89,29.92,88200.0,19.6247,19.6378,19.5854,19.6051,88200.0
2006-02-27 10:40:00,29.92,29.92,29.9,29.9,35800.0,19.6051,19.6051,19.592,19.592,35800.0
2006-02-27 10:50:00,29.91,29.91,29.85,29.86,75200.0,19.5985,19.5985,19.5592,19.5658,75200.0
2006-02-27 11:00:00,29.85,29.9,29.85,29.88,62200.0,19.5592,19.592,19.5592,19.5789,62200.0
2006-02-27 11:10:00,29.88,29.97,29.86,29.95,51600.0,19.5789,19.6378,19.5658,19.6247,51600.0
2006-02-27 11:20:00,29.94,29.97,29.93,29.94,62400.0,19.6182,19.6378,19.6116,19.6182,62400.0
2006-02-27 11:30:00,29.93,29.96,29.91,29.95,23000.0,19.6116,19.6313,19.5985,19.6247,23000.0
2006-02-27 11:40:00,29.95,29.99,29.95,29.97,63200.0,19.6247,19.6509,19.6247,19.6378,63200.0
2006-02-27 11:50:00,29.97,29.98,29.95,29.98,22000.0,19.6378,19.6444,19.6247,19.6444,22000.0
2006-02-27 12:00:00,29.98,30.0,29.98,30.0,18200.0,19.6444,19.6575,19.6444,19.6575,18200.0
2006-02-27 12:10:00,30.0,30.05,30.0,30.05,28400.0,19.6575,19.6903,19.6575,19.6903,28400.0
2006-02-27 12:20:00,30.05,30.11,30.05,30.09,23400.0,19.6903,19.7296,19.6903,19.7165,23400.0
2006-02-27 12:30:00,30.08,30.1,30.08,30.09,16800.0,19.7099,19.723,19.7099,19.7165,16800.0
2006-02-27 12:40:00,30.09,30.09,30.04,30.06,21800.0,19.7165,19.7165,19.6837,19.6968,21800.0
2006-02-27 12:50:00,30.06,30.09,30.06,30.08,10200.0,19.6968,19.7165,19.6968,19.7099,10200.0
2006-02-27 13:00:00,30.08,30.08,30.05,30.06,24800.0,19.7099,19.7099,19.6903,19.6968,24800.0
2006-02-27 13:10:00,30.07,30.09,30.07,30.08,27200.0,19.7034,19.7165,19.7034,19.7099,27200.0
2006-02-27 13:20:00,30.08,30.09,30.05,30.08,31600.0,19.7099,19.7165,19.6903,19.7099,31600.0
2006-02-27 13:30:00,30.08,30.11,30.07,30.08,17800.0,19.7099,19.7296,19.7034,19.7099,17800.0
2006-02-27 13:40:00,30.08,30.1,30.07,30.1,16800.0,19.7099,19.723,19.7034,19.723,16800.0
2006-02-27 13:50:00,30.1,30.11,30.09,30.1,20400.0,19.723,19.7296,19.7165,19.723,20400.0
2006-02-27 14:00:00,30.11,30.15,30.06,30.1,51600.0,19.7296,19.7558,19.6968,19.723,51600.0
2006-02-27 14:10:00,30.1,30.11,30.07,30.09,36400.0,19.723,19.7296,19.7034,19.7165,36400.0
2006-02-27 14:20:00,30.09,30.1,30.08,30.1,27600.0,19.7165,19.723,19.7099,19.723,27600.0
2006-02-27 14:30:00,30.1,30.13,30.08,30.09,55200.0,19.723,19.7427,19.7099,19.7165,55200.0
2006-02-27 14:40:00,30.1,30.12,30.08,30.11,28200.0,19.723,19.7361,19.7099,19.7296,28200.0
2006-02-27 14:50:00,30.11,30.15,30.1,30.15,35400.0,19.7296,19.7558,19.723,19.7558,35400.0
2006-02-27 15:00:00,30.15,30.17,30.15,30.16,34200.0,19.7558,19.7689,19.7558,19.7623,34200.0
2006-02-27 15:10:00,30.16,30.16,30.11,30.13,69400.0,19.7623,19.7623,19.7296,19.7427,69400.0
2006-02-27 15:20:00,30.11,30.13,30.11,30.13,59800.0,19.7296,19.7427,19.7296,19.7427,59800.0
2006-02-27 15:30:00,30.13,30.15,30.11,30.11,88000.0,19.7427,19.7558,19.7296,19.7296,88000.0
2006-02-27 15:40:00,30.11,30.15,30.11,30.15,66000.0,19.7296,19.7558,19.7296,19.7558,66000.0
2006-02-27 15:50:00,30.15,30.15,30.1,30.13,99400.0,19.7558,19.7558,19.723,19.7427,99400.0
2006-02-28 09:30:00,30.13,30.18,30.08,30.14,156200.0,19.7427,19.7754,19.7099,19.7492,156200.0
2006-02-28 09:40:00,30.14,30.15,30.0,30.11,92000.0,19.7492,19.7558,19.6575,19.7296,92000.0
2006-02-28 09:50:00,30.11,30.18,30.1,30.18,135000.0,19.7296,19.7754,19.723,19.7754,135000.0
2006-02-28 10:00:00,30.16,30.17,30.13,30.16,58600.0,19.7623,19.7689,19.7427,19.7623,58600.0
2006-02-28 10:10:00,30.15,30.17,30.13,30.17,86800.0,19.7558,19.7689,19.7427,19.7689,86800.0
2006-02-28 10:20:00,30.17,30.3,30.15,30.25,151000.0,19.7689,19.8541,19.7558,19.8213,151000.0
2006-02-28 10:30:00,30.25,30.35,30.2,30.34,216800.0,19.8213,19.8868,19.7885,19.8803,216800.0
2006-02-28 10:40:00,30.33,30.33,30.26,30.27,95200.0,19.8737,19.8737,19.8279,19.8344,95200.0
2006-02-28 10:50:00,30.27,30.34,30.27,30.31,80800.0,19.8344,19.8803,19.8344,19.8606,80800.0
2006-02-28 11:00:00,30.3,30.3,30.23,30.23,253800.0,19.8541,19.8541,19.8082,19.8082,253800.0
2006-02-28 11:10:00,30.22,30.23,30.2,30.2,44600.0,19.8017,19.8082,19.7885,19.7885,44600.0
2006-02-28 11:20:00,30.19,30.22,30.18,30.22,60200.0,19.782,19.8017,19.7754,19.8017,60200.0
2006-02-28 11:30:00,30.21,30.23,30.2,30.22,45800.0,19.7951,19.8082,19.7885,19.8017,45800.0
2006-02-28 11:40:00,30.22,30.23,30.2,30.22,85800.0,19.8017,19.8082,19.7885,19.8017,85800.0
2006-02-28 11:50:00,30.22,30.23,30.2,30.22,115200.0,19.8017,19.8082,19.7885,19.8017,115200.0
2006-02-28 12:00:00,30.22,30.23,30.2,30.21,89400.0,19.8017,19.8082,19.7885,19.7951,89400.0
2006-02-28 12:10:00,30.2,30.21,30.2,30.2,149600.0,19.7885,19.7951,19.7885,19.7885,149600.0
2006-02-28 12:20:00,30.2,30.21,30.2,30.21,65600.0,19.7885,19.7951,19.7885,19.7951,65600.0
2006-02-28 12:30:00,30.21,30.25,30.21,30.24,62800.0,19.7951,19.8213,19.7951,19.8148,62800.0
2006-02-28 12:40:00,30.24,30.28,30.24,30.27,71200.0,19.8148,19.841,19.8148,19.8344,71200.0
2006-02-28 12:50:00,30.26,30.26,30.21,30.22,55400.0,19.8279,19.8279,19.7951,19.8017,55400.0
2006-02-28 13:00:00,30.23,30.25,30.22,30.25,130200.0,19.8082,19.8213,19.8017,19.8213,130200.0
2006-02-28 13:10:00,30.25,30.25,30.24,30.25,63200.0,19.8213,19.8213,19.8148,19.8213,63200.0
2006-02-28 13:20:00,30.25,30.25,30.25,30.25,53200.0,19.8213,19.8213,19.8213,19.8213,53200.0
2006-02-28 13:30:00,30.25,30.33,30.25,30.28,86800.0,19.8213,19.8737,19.8213,19.841,86800.0
2006-02-28 13:40:00,30.3,30.31,30.28,30.3,175200.0,19.8541,19.8606,19.841,19.8541,175200.0
2006-02-28 13:50:00,30.31,30.33,30.26,30.26,18200.0,19.8606,19.8737,19.8279,19.8279,18200.0
2006-02-28 14:00:00,30.26,30.28,30.25,30.27,51600.0,19.8279,19.841,19.8213,19.8344,51600.0
2006-02-28 14:10:00,30.28,30.28,30.23,30.24,75200.0,19.841,19.841,19.8082,19.8148,75200.0
2006-02-28 14:20:00,30.24,30.28,30.24,30.27,63200.0,19.8148,19.841,19.8148,19.8344,63200.0
2006-02-28 14:30:00,30.27,30.3,30.26,30.28,125000.0,19.8344,19.8541,19.8279,19.841,125000.0
2006-02-28 14:40:00,30.29,30.45,30.29,30.43,161600.0,19.8475,19.9524,19.8475,19.9393,161600.0
2006-02-28 14:50:00,30.43,30.54,30.43,30.53,262400.0,19.9393,20.0113,19.9393,20.0048,262400.0
2006-02-28 15:00:00,30.53,30.6,30.5,30.5,313200.0,20.0048,20.0506,19.9851,19.9851,313200.0
2006-02-28 15:10:00,30.49,30.52,30.38,30.43,191600.0,19.9786,19.9982,19.9065,19.9393,191600.0
2006-02-28 15:20:00,30.43,30.47,30.42,30.43,115600.0,19.9393,19.9655,19.9327,19.9393,115600.0
2006-02-28 15:30:00,30.43,30.45,30.38,30.38,123200.0,19.9393,19.9524,19.9065,19.9065,123200.0
2006-02-28 15:40:00,30.38,30.42,30.36,30.4,182800.0,19.9065,19.9327,19.8934,19.9196,182800.0
2006-02-28 15:50:00,30.4,30.41,30.32,30.32,178400.0,19.9196,19.9261,19.8672,19.8672,178400.0
2006-03-01 09:30:00,30.57,30.67,30.53,30.65,181400.0,20.031,20.0965,20.0048,20.0834,181400.0
2006-03-01 09:40:00,30.65,30.78,30.65,30.68,136400.0,20.0834,20.1686,20.0834,20.1031,136400.0
2006-03-01 09:50:00,30.7,30.72,30.63,30.65,70600.0,20.1162,20.1293,20.0703,20.0834,70600.0
2006-03-01 10:00:00,30.65,30.7,30.63,30.68,72000.0,20.0834,20.1162,20.0703,20.1031,72000.0
2006-03-01 10:10:00,30.68,30.68,30.6,30.61,61200.0,20.1031,20.1031,20.0506,20.0572,61200.0
2006-03-01 10:20:00,30.61,30.61,30.51,30.52,43400.0,20.0572,20.0572,19.9917,19.9982,43400.0
2006-03-01 10:30:00,30.51,30.55,30.49,30.55,296400.0,19.9917,20.0179,19.9786,20.0179,296400.0
2006-03-01 10:40:00,30.55,30.6,30.55,30.57,50600.0,20.0179,20.0506,20.0179,20.031,50600.0
2006-03-01 10:50:00,30.57,30.6,30.55,30.59,23400.0,20.031,20.0506,20.0179,20.0441,23400.0
2006-03-01 11:00:00,30.59,30.68,30.59,30.68,187400.0,20.0441,20.1031,20.0441,20.1031,187400.0
2006-03-01 11:10:00,30.68,30.78,30.67,30.78,57600.0,20.1031,20.1686,20.0965,20.1686,57600.0
2006-03-01 11:20:00,30.78,30.94,30.78,30.93,80200.0,20.1686,20.2734,20.1686,20.2669,80200.0
2006-03-01 11:30:00,30.92,30.99,30.81,30.95,80200.0,20.2603,20.3062,20.1882,20.28,80200.0
2006-03-01 11:40:00,30.95,30.97,30.93,30.97,43600.0,20.28,20.2931,20.2669,20.2931,43600.0
2006-03-01 11:50:00,30.97,31.02,30.97,30.98,74800.0,20.2931,20.3259,20.2931,20.2996,74800.0
2006-03-01 12:00:00,30.99,31.09,30.98,31.02,89200.0,20.3062,20.3717,20.2996,20.3259,89200.0
2006-03-01 12:10:00,31.03,31.06,31.0,31.03,40200.0,20.3324,20.3521,20.3127,20.3324,40200.0
2006-03-01 12:20:00,31.03,31.03,30.97,30.97,41400.0,20.3324,20.3324,20.2931,20.2931,41400.0
2006-03-01 12:30:00,30.97,31.02,30.97,30.99,37000.0,20.2931,20.3259,20.2931,20.3062,37000.0
2006-03-01 12:40:00,31.0,31.07,31.0,31.07,45800.0,20.3127,20.3586,20.3127,20.3586,45800.0
2006-03-01 12:50:00,31.06,31.07,31.0,31.04,37800.0,20.3521,20.3586,20.3127,20.339,37800.0
2006-03-01 13:00:00,31.05,31.09,31.05,31.06,41400.0,20.3455,20.3717,20.3455,20.3521,41400.0
2006-03-01 13:10:00,31.06,31.08,31.03,31.06,35800.0,20.3521,20.3652,20.3324,20.3521,35800.0
2006-03-01 13:20:00,31.07,31.14,31.07,31.13,41800.0,20.3586,20.4045,20.3586,20.3979,41800.0
2006-03-01 13:30:00,31.13,31.17,31.11,31.13,56400.0,20.3979,20.4241,20.3848,20.3979,56400.0
2006-03-01 13:40:00,31.13,31.15,31.06,31.06,61200.0,20.3979,20.411,20.3521,20.3521,61200.0
2006-03-01 13:50:00,31.08,31.08,31.03,31.08,34400.0,20.3652,20.3652,20.3324,20.3652,34400.0
2006-03-01 14:00:00,31.08,31.14,31.05,31.14,57800.0,20.3652,20.4045,20.3455,20.4045,57800.0
2006-03-01 14:10:00,31.14,31.14,31.09,31.13,52400.0,20.4045,20.4045,20.3717,20.3979,52400.0
2006-03-01 14:20:00,31.13,31.19,31.12,31.18,50600.0,20.3979,20.4372,20.3914,20.4307,50600.0
2006-03-01 14:30:00,31.17,31.18,31.13,31.16,41600.0,20.4241,20.4307,20.3979,20.4176,41600.0
2006-03-01 14:40:00,31.16,31.17,31.13,31.17,68600.0,20.4176,20.4241,20.3979,20.4241,68600.0
2006-03-01 14:50:00,31.16,31.21,31.09,31.09,101000.0,20.4176,20.4503,20.3717,20.3717,101000.0
2006-03-01 15:00:00,31.1,31.11,31.0,31.0,108600.0,20.3783,20.3848,20.3127,20.3127,108600.0
2006-03-01 15:10:00,31.0,31.0,30.97,31.0,106200.0,20.3127,20.3127,20.2931,20.3127,106200.0
2006-03-01 15:20:00,31.0,31.0,30.98,30.99,102800.0,20.3127,20.3127,20.2996,20.3062,102800.0
2006-03-01 15:30:00,30.99,31.0,30.99,31.0,116000.0,20.3062,20.3127,20.3062,20.3127,116000.0
2006-03-01 15:40:00,31.0,31.0,30.98,30.99,101600.0,20.3127,20.3127,20.2996,20.3062,101600.0
2006-03-01 15:50:00,30.99,31.01,30.98,31.0,130600.0,20.3062,20.3193,20.2996,20.3127,130600.0
2006-03-02 09:30:00,30.8,30.87,30.69,30.84,97800.0,20.1817,20.2276,20.1096,20.2079,97800.0
2006-03-02 09:40:00,30.83,30.83,30.75,30.78,64400.0,20.2014,20.2014,20.1489,20.1686,64400.0
2006-03-02 09:50:00,30.77,30.8,30.72,30.75,49000.0,20.162,20.1817,20.1293,20.1489,49000.0
2006-03-02 10:00:00,30.75,30.81,30.68,30.81,60200.0,20.1489,20.1882,20.1031,20.1882,60200.0
2006-03-02 10:10:00,30.82,30.85,30.74,30.79,47000.0,20.1948,20.2145,20.1424,20.1751,47000.0
2006-03-02 10:20:00,30.76,30.83,30.74,30.83,41400.0,20.1555,20.2014,20.1424,20.2014,41400.0
2006-03-02 10:30:00,30.84,30.84,30.72,30.79,44000.0,20.2079,20.2079,20.1293,20.1751,44000.0
2006-03-02 10:40:00,30.75,30.83,30.75,30.79,37400.0,20.1489,20.2014,20.1489,20.1751,37400.0
2006-03-02 10:50:00,30.79,30.83,30.74,30.74,52000.0,20.1751,20.2014,20.1424,20.1424,52000.0
2006-03-02 11:00:00,30.75,30.85,30.75,30.79,50600.0,20.1489,20.2145,20.1489,20.1751,50600.0
2006-03-02 11:10:00,30.79,30.82,30.79,30.81,31200.0,20.1751,20.1948,20.1751,20.1882,31200.0
2006-03-02 11:20:00,30.81,30.82,30.78,30.8,28800.0,20.1882,20.1948,20.1686,20.1817,28800.0
2006-03-02 11:30:00,30.8,30.83,30.79,30.79,28400.0,20.1817,20.2014,20.1751,20.1751,28400.0
2006-03-02 11:40:00,30.81,30.86,30.79,30.86,35000.0,20.1882,20.221,20.1751,20.221,35000.0
2006-03-02 11:50:00,30.86,30.88,30.83,30.83,27600.0,20.221,20.2341,20.2014,20.2014,27600.0
2006-03-02 12:00:00,30.84,30.88,30.82,30.84,20200.0,20.2079,20.2341,20.1948,20.2079,20200.0
2006-03-02 12:10:00,30.84,30.85,30.82,30.85,28000.0,20.2079,20.2145,20.1948,20.2145,28000.0
2006-03-02 12:20:00,30.85,30.86,30.78,30.78,28200.0,20.2145,20.221,20.1686,20.1686,28200.0
2006-03-02 12:30:00,30.78,30.82,30.76,30.79,45800.0,20.1686,20.1948,20.1555,20.1751,45800.0
2006-03-02 12:40:00,30.79,30.95,30.79,30.95,53800.0,20.1751,20.28,20.1751,20.28,53800.0
2006-03-02 12:50:00,30.95,30.97,30.93,30.97,26800.0,20.28,20.2931,20.2669,20.2931,26800.0
2006-03-02 13:00:00,30.97,30.99,30.94,30.97,46200.0,20.2931,20.3062,20.2734,20.2931,46200.0
2006-03-02 13:10:00,30.97,31.02,30.94,30.96,45200.0,20.2931,20.3259,20.2734,20.2865,45200.0
2006-03-02 13:20:00,30.95,31.0,30.92,30.96,38400.0,20.28,20.3127,20.2603,20.2865,38400.0
2006-03-02 13:30:00,30.96,31.02,30.96,30.99,30600.0,20.2865,20.3259,20.2865,20.3062,30600.0
2006-03-02 13:40:00,31.0,31.02,30.92,30.93,62200.0,20.3127,20.3259,20.2603,20.2669,62200.0
2006-03-02 13:50:00,30.93,30.97,30.92,30.93,57000.0,20.2669,20.2931,20.2603,20.2669,57000.0
2006-03-02 14:00:00,30.94,30.95,30.86,30.88,68800.0,20.2734,20.28,20.221,20.2341,68800.0
2006-03-02 14:10:00,30.87,30.94,30.86,30.93,50000.0,20.2276,20.2734,20.221,20.2669,50000.0
2006-03-02 14:20:00,30.94,30.96,30.91,30.94,57200.0,20.2734,20.2865,20.2538,20.2734,57200.0
2006-03-02 14:30:00,30.94,30.98,30.93,30.97,57400.0,20.2734,20.2996,20.2669,20.2931,57400.0
2006-03-02 14:40:00,30.95,30.99,30.92,30.99,60200.0,20.28,20.3062,20.2603,20.3062,60200.0
2006-03-02 14:50:00,30.98,31.0,30.95,30.97,69000.0,20.2996,20.3127,20.28,20.2931,69000.0
2006-03-02 15:00:00,30.97,31.03,30.96,31.01,65800.0,20.2931,20.3324,20.2865,20.3193,65800.0
2006-03-02 15:10:00,31.01,31.03,30.97,31.02,72600.0,20.3193,20.3324,20.2931,20.3259,72600.0
2006-03-02 15:20:00,31.01,31.03,30.96,30.96,61200.0,20.3193,20.3324,20.2865,20.2865,61200.0
2006-03-02 15:30:00,30.96,31.0,30.94,31.0,71800.0,20.2865,20.3127,20.2734,20.3127,71800.0
2006-03-02 15:40:00,31.0,31.04,31.0,31.04,117600.0,20.3127,20.339,20.3127,20.339,117600.0
2006-03-02 15:50:00,31.04,31.13,31.04,31.11,266200.0,20.339,20.3979,20.339,20.3848,266200.0
2006-03-03 09:30:00,30.88,30.97,30.85,30.9,66200.0,20.2341,20.2931,20.2145,20.2472,66200.0
2006-03-03 09:40:00,30.9,30.97,30.84,30.86,70000.0,20.2472,20.2931,20.2079,20.221,70000.0
2006-03-03 09:50:00,30.84,30.97,30.84,30.96,44400.0,20.2079,20.2931,20.2079,20.2865,44400.0
2006-03-03 10:00:00,30.96,30.97,30.84,30.84,62400.0,20.2865,20.2931,20.2079,20.2079,62400.0
2006-03-03 10:10:00,30.85,30.94,30.84,30.89,47200.0,20.2145,20.2734,20.2079,20.2407,47200.0
2006-03-03 10:20:00,30.89,31.02,30.88,30.92,49600.0,20.2407,20.3259,20.2341,20.2603,49600.0
2006-03-03 10:30:00,30.91,30.98,30.88,30.89,59600.0,20.2538,20.2996,20.2341,20.2407,59600.0
2006-03-03 10:40:00,30.88,30.97,30.86,30.88,52600.0,20.2341,20.2931,20.221,20.2341,52600.0
2006-03-03 10:50:00,30.88,30.89,30.82,30.86,42400.0,20.2341,20.2407,20.1948,20.221,42400.0
2006-03-03 11:00:00,30.86,30.9,30.8,30.86,54400.0,20.221,20.2472,20.1817,20.221,54400.0
2006-03-03 11:10:00,30.86,30.88,30.79,30.81,50600.0,20.221,20.2341,20.1751,20.1882,50600.0
2006-03-03 11:20:00,30.81,30.88,30.79,30.85,43000.0,20.1882,20.2341,20.1751,20.2145,43000.0
2006-03-03 11:30:00,30.85,30.87,30.75,30.85,71400.0,20.2145,20.2276,20.1489,20.2145,71400.0
2006-03-03 11:40:00,30.85,30.89,30.85,30.86,36000.0,20.2145,20.2407,20.2145,20.221,36000.0
2006-03-03 11:50:00,30.87,30.96,30.87,30.96,52400.0,20.2276,20.2865,20.2276,20.2865,52400.0
2006-03-03 12:00:00,30.98,30.98,30.88,30.91,30000.0,20.2996,20.2996,20.2341,20.2538,30000.0
2006-03-03 12:10:00,30.91,30.93,30.86,30.91,34000.0,20.2538,20.2669,20.221,20.2538,34000.0
2006-03-03 12:20:00,30.92,31.0,30.92,31.0,71800.0,20.2603,20.3127,20.2603,20.3127,71800.0
2006-03-03 12:30:00,30.98,31.0,30.94,31.0,27400.0,20.2996,20.3127,20.2734,20.3127,27400.0
2006-03-03 12:40:00,31.0,31.04,31.0,31.03,43600.0,20.3127,20.339,20.3127,20.3324,43600.0
2006-03-03 12:50:00,31.03,31.07,31.01,31.07,29000.0,20.3324,20.3586,20.3193,20.3586,29000.0
2006-03-03 13:00:00,31.08,31.09,31.03,31.07,28800.0,20.3652,20.3717,20.3324,20.3586,28800.0
2006-03-03 13:10:00,31.07,31.11,31.04,31.08,41400.0,20.3586,20.3848,20.339,20.3652,41400.0
2006-03-03 13:20:00,31.08,31.15,31.07,31.15,38400.0,20.3652,20.411,20.3586,20.411,38400.0
2006-03-03 13:30:00,31.15,31.16,31.11,31.16,38600.0,20.411,20.4176,20.3848,20.4176,38600.0
2006-03-03 13:40:00,31.16,31.18,31.14,31.17,35800.0,20.4176,20.4307,20.4045,20.4241,35800.0
2006-03-03 13:50:00,31.17,31.23,31.17,31.17,45400.0,20.4241,20.4635,20.4241,20.4241,45400.0
2006-03-03 14:00:00,31.16,31.2,31.16,31.18,38800.0,20.4176,20.4438,20.4176,20.4307,38800.0
2006-03-03 14:10:00,31.17,31.21,31.17,31.2,169800.0,20.4241,20.4503,20.4241,20.4438,169800.0
2006-03-03 14:20:00,31.21,31.22,31.2,31.2,189400.0,20.4503,20.4569,20.4438,20.4438,189400.0
2006-03-03 14:30:00,31.2,31.2,31.14,31.18,83000.0,20.4438,20.4438,20.4045,20.4307,83000.0
2006-03-03 14:40:00,31.18,31.22,31.14,31.22,38800.0,20.4307,20.4569,20.4045,20.4569,38800.0
2006-03-03 14:50:00,31.22,31.24,31.21,31.24,43400.0,20.4569,20.47,20.4503,20.47,43400.0
2006-03-03 15:00:00,31.24,31.24,31.16,31.17,50600.0,20.47,20.47,20.4176,20.4241,50600.0
2006-03-03 15:10:00,31.18,31.21,31.1,31.14,89000.0,20.4307,20.4503,20.3783,20.4045,89000.0
2006-03-03 15:20:00,31.14,31.2,31.11,31.18,99200.0,20.4045,20.4438,20.3848,20.4307,99200.0
2006-03-03 15:30:00,31.18,31.2,31.13,31.18,94000.0,20.4307,20.4438,20.3979,20.4307,94000.0
2006-03-03 15:40:00,31.18,31.2,31.07,31.13,118000.0,20.4307,20.4438,20.3586,20.3979,118000.0
2006-03-03 15:50:00,31.11,31.16,31.11,31.14,104800.0,20.3848,20.4176,20.3848,20.4045,104800.0
2006-03-06 09:30:00,31.22,31.22,31.11,31.17,66400.0,20.4569,20.4569,20.3848,20.4241,66400.0
2006-03-06 09:40:00,31.16,31.16,31.03,31.14,61200.0,20.4176,20.4176,20.3324,20.4045,61200.0
2006-03-06 09:50:00,31.13,31.14,31.07,31.12,46400.0,20.3979,20.4045,20.3586,20.3914,46400.0
2006-03-06 10:00:00,31.13,31.18,31.1,31.18,50800.0,20.3979,20.4307,20.3783,20.4307,50800.0
2006-03-06 10:10:00,31.17,31.2,31.15,31.17,59800.0,20.4241,20.4438,20.411,20.4241,59800.0
2006-03-06 10:20:00,31.18,31.2,31.15,31.18,48000.0,20.4307,20.4438,20.411,20.4307,48000.0
2006-03-06 10:30:00,31.18,31.2,31.15,31.18,39000.0,20.4307,20.4438,20.411,20.4307,39000.0
2006-03-06 10:40:00,31.18,31.2,31.13,31.15,42400.0,20.4307,20.4438,20.3979,20.411,42400.0
2006-03-06 10:50:00,31.14,31.22,31.14,31.18,43000.0,20.4045,20.4569,20.4045,20.4307,43000.0
2006-03-06 11:00:00,31.18,31.2,31.15,31.18,50400.0,20.4307,20.4438,20.411,20.4307,50400.0
2006-03-06 11:10:00,31.18,31.18,31.11,31.17,38400.0,20.4307,20.4307,20.3848,20.4241,38400.0
2006-03-06 11:20:00,31.17,31.2,31.17,31.19,35400.0,20.4241,20.4438,20.4241,20.4372,35400.0
2006-03-06 11:30:00,31.2,31.23,31.17,31.18,33000.0,20.4438,20.4635,20.4241,20.4307,33000.0
2006-03-06 11:40:00,31.19,31.22,31.16,31.18,34200.0,20.4372,20.4569,20.4176,20.4307,34200.0
2006-03-06 11:50:00,31.18,31.21,31.17,31.2,25000.0,20.4307,20.4503,20.4241,20.4438,25000.0
2006-03-06 12:00:00,31.2,31.21,31.15,31.15,35800.0,20.4438,20.4503,20.411,20.411,35800.0
2006-03-06 12:10:00,31.16,31.17,31.14,31.16,37000.0,20.4176,20.4241,20.4045,20.4176,37000.0
2006-03-06 12:20:00,31.16,31.18,31.14,31.17,28400.0,20.4176,20.4307,20.4045,20.4241,28400.0
2006-03-06 12:30:00,31.17,31.18,31.15,31.16,29200.0,20.4241,20.4307,20.411,20.4176,29200.0
2006-03-06 12:40:00,31.16,31.17,31.11,31.13,51600.0,20.4176,20.4241,20.3848,20.3979,51600.0
2006-03-06 12:50:00,31.12,31.16,31.11,31.14,41600.0,20.3914,20.4176,20.3848,20.4045,41600.0
2006-03-06 13:00:00,31.14,31.2,31.14,31.17,53200.0,20.4045,20.4438,20.4045,20.4241,53200.0
2006-03-06 13:10:00,31.17,31.17,31.11,31.14,37600.0,20.4241,20.4241,20.3848,20.4045,37600.0
2006-03-06 13:20:00,31.13,31.13,31.1,31.11,52200.0,20.3979,20.3979,20.3783,20.3848,52200.0
2006-03-06 13:30:00,31.11,31.11,30.98,31.0,68600.0,20.3848,20.3848,20.2996,20.3127,68600.0
2006-03-06 13:40:00,30.99,31.04,30.99,31.03,44000.0,20.3062,20.339,20.3062,20.3324,44000.0
2006-03-06 13:50:00,31.03,31.07,31.03,31.06,30400.0,20.3324,20.3586,20.3324,20.3521,30400.0
2006-03-06 14:00:00,31.06,31.07,30.99,31.02,41200.0,20.3521,20.3586,20.3062,20.3259,41200.0
2006-03-06 14:10:00,31.02,31.03,30.98,31.02,65400.0,20.3259,20.3324,20.2996,20.3259,65400.0
2006-03-06 14:20:00,31.02,31.03,30.97,30.98,56800.0,20.3259,20.3324,20.2931,20.2996,56800.0
2006-03-06 14:30:00,30.97,31.03,30.96,31.01,47000.0,20.2931,20.3324,20.2865,20.3193,47000.0
2006-03-06 14:40:00,31.03,31.05,31.0,31.05,45400.0,20.3324,20.3455,20.3127,20.3455,45400.0
2006-03-06 14:50:00,31.05,31.08,31.03,31.07,62000.0,20.3455,20.3652,20.3324,20.3586,62000.0
2006-03-06 15:00:00,31.07,31.1,31.05,31.07,49000.0,20.3586,20.3783,20.3455,20.3586,49000.0
2006-03-06 15:10:00,31.07,31.12,31.06,31.12,32000.0,20.3586,20.3914,20.3521,20.3914,32000.0
2006-03-06 15:20:00,31.13,31.14,31.11,31.12,47800.0,20.3979,20.4045,20.3848,20.3914,47800.0
2006-03-06 15:30:00,31.12,31.14,31.06,31.07,77400.0,20.3914,20.4045,20.3521,20.3586,77400.0
2006-03-06 15:40:00,31.07,31.07,31.04,31.05,64400.0,20.3586,20.3586,20.339,20.3455,64400.0
2006-03-06 15:50:00,31.05,31.12,31.05,31.11,90200.0,20.3455,20.3914,20.3455,20.3848,90200.0
2006-03-07 09:30:00,30.99,31.14,30.99,31.13,52600.0,20.3062,20.4045,20.3062,20.3979,52600.0
2006-03-07 09:40:00,31.14,31.15,31.0,31.05,52800.0,20.4045,20.411,20.3127,20.3455,52800.0
2006-03-07 09:50:00,31.04,31.05,31.0,31.05,36800.0,20.339,20.3455,20.3127,20.3455,36800.0
2006-03-07 10:00:00,31.06,31.09,31.0,31.02,52400.0,20.3521,20.3717,20.3127,20.3259,52400.0
2006-03-07 10:10:00,31.02,31.06,31.02,31.04,126000.0,20.3259,20.3521,20.3259,20.339,126000.0
2006-03-07 10:20:00,31.04,31.06,31.0,31.02,36800.0,20.339,20.3521,20.3127,20.3259,36800.0
2006-03-07 10:30:00,31.01,31.04,31.0,31.0,53400.0,20.3193,20.339,20.3127,20.3127,53400.0
2006-03-07 10:40:00,31.0,31.0,30.9,30.94,105000.0,20.3127,20.3127,20.2472,20.2734,105000.0
2006-03-07 10:50:00,30.95,30.99,30.9,30.91,53800.0,20.28,20.3062,20.2472,20.2538,53800.0
2006-03-07 11:00:00,30.91,31.02,30.91,31.01,30000.0,20.2538,20.3259,20.2538,20.3193,30000.0
2006-03-07 11:10:00,31.01,31.02,30.99,31.0,56400.0,20.3193,20.3259,20.3062,20.3127,56400.0
2006-03-07 11:20:00,31.01,31.05,31.0,31.02,31200.0,20.3193,20.3455,20.3127,20.3259,31200.0
2006-03-07 11:30:00,31.01,31.02,31.0,31.01,19600.0,20.3193,20.3259,20.3127,20.3193,19600.0
2006-03-07 11:40:00,31.0,31.01,30.98,31.01,63400.0,20.3127,20.3193,20.2996,20.3193,63400.0
2006-03-07 11:50:00,31.0,31.02,30.98,31.0,27200.0,20.3127,20.3259,20.2996,20.3127,27200.0
2006-03-07 12:00:00,31.0,31.04,31.0,31.01,22400.0,20.3127,20.339,20.3127,20.3193,22400.0
2006-03-07 12:10:00,31.0,31.03,31.0,31.0,26400.0,20.3127,20.3324,20.3127,20.3127,26400.0
2006-03-07 12:20:00,31.0,31.02,30.99,30.99,24400.0,20.3127,20.3259,20.3062,20.3062,24400.0
2006-03-07 12:30:00,30.97,30.97,30.89,30.9,62600.0,20.2931,20.2931,20.2407,20.2472,62600.0
2006-03-07 12:40:00,30.9,30.91,30.86,30.88,59400.0,20.2472,20.2538,20.221,20.2341,59400.0
2006-03-07 12:50:00,30.88,30.93,30.87,30.88,55800.0,20.2341,20.2669,20.2276,20.2341,55800.0
2006-03-07 13:00:00,30.89,30.9,30.86,30.89,72400.0,20.2407,20.2472,20.221,20.2407,72400.0
2006-03-07 13:10:00,30.9,30.93,30.86,30.93,55800.0,20.2472,20.2669,20.221,20.2669,55800.0
2006-03-07 13:20:00,30.93,30.95,30.9,30.91,50800.0,20.2669,20.28,20.2472,20.2538,50800.0
2006-03-07 13:30:00,30.91,30.93,30.89,30.89,54000.0,20.2538,20.2669,20.2407,20.2407,54000.0
2006-03-07 13:40:00,30.89,30.93,30.89,30.93,38400.0,20.2407,20.2669,20.2407,20.2669,38400.0
2006-03-07 13:50:00,30.93,30.99,30.93,30.97,74400.0,20.2669,20.3062,20.2669,20.2931,74400.0
2006-03-07 14:00:00,30.96,30.96,30.93,30.95,50600.0,20.2865,20.2865,20.2669,20.28,50600.0
2006-03-07 14:10:00,30.94,30.94,30.91,30.91,40000.0,20.2734,20.2734,20.2538,20.2538,40000.0
2006-03-07 14:20:00,30.91,30.96,30.91,30.91,56800.0,20.2538,20.2865,20.2538,20.2538,56800.0
2006-03-07 14:30:00,30.91,30.97,30.9,30.93,49800.0,20.2538,20.2931,20.2472,20.2669,49800.0
2006-03-07 14:40:00,30.95,30.97,30.89,30.92,61200.0,20.28,20.2931,20.2407,20.2603,61200.0
2006-03-07 14:50:00,30.92,30.98,30.92,30.93,90600.0,20.2603,20.2996,20.2603,20.2669,90600.0
2006-03-07 15:00:00,30.93,30.95,30.89,30.92,95000.0,20.2669,20.28,20.2407,20.2603,95000.0
2006-03-07 15:10:00,30.92,30.93,30.89,30.9,71400.0,20.2603,20.2669,20.2407,20.2472,71400.0
2006-03-07 15:20:00,30.9,30.93,30.89,30.93,72800.0,20.2472,20.2669,20.2407,20.2669,72800.0
2006-03-07 15:30:00,30.93,30.95,30.9,30.94,73600.0,20.2669,20.28,20.2472,20.2734,73600.0
2006-03-07 15:40:00,30.93,30.94,30.89,30.89,88400.0,20.2669,20.2734,20.2407,20.2407,88400.0
2006-03-07 15:50:00,30.89,30.91,30.89,30.9,126600.0,20.2407,20.2538,20.2407,20.2472,126600.0
2006-03-08 09:30:00,30.89,30.89,30.63,30.63,81200.0,20.2407,20.2407,20.0703,20.0703,81200.0
2006-03-08 09:40:00,30.66,30.67,30.46,30.56,130600.0,20.09,20.0965,19.9589,20.0244,130600.0
2006-03-08 09:50:00,30.58,30.67,30.57,30.64,93200.0,20.0375,20.0965,20.031,20.0769,93200.0
2006-03-08 10:00:00,30.65,30.67,30.59,30.63,71600.0,20.0834,20.0965,20.0441,20.0703,71600.0
2006-03-08 10:10:00,30.63,30.66,30.61,30.61,61800.0,20.0703,20.09,20.0572,20.0572,61800.0
2006-03-08 10:20:00,30.61,30.63,30.59,30.61,79200.0,20.0572,20.0703,20.0441,20.0572,79200.0
2006-03-08 10:30:00,30.61,30.7,30.59,30.7,75800.0,20.0572,20.1162,20.0441,20.1162,75800.0
2006-03-08 10:40:00,30.7,30.73,30.62,30.63,60400.0,20.1162,20.1358,20.0638,20.0703,60400.0
2006-03-08 10:50:00,30.63,30.7,30.63,30.66,64000.0,20.0703,20.1162,20.0703,20.09,64000.0
2006-03-08 11:00:00,30.66,30.68,30.63,30.63,74600.0,20.09,20.1031,20.0703,20.0703,74600.0
2006-03-08 11:10:00,30.63,30.67,30.63,30.67,63000.0,20.0703,20.0965,20.0703,20.0965,63000.0
2006-03-08 11:20:00,30.67,30.67,30.64,30.64,56800.0,20.0965,20.0965,20.0769,20.0769,56800.0
2006-03-08 11:30:00,30.64,30.65,30.59,30.63,44400.0,20.0769,20.0834,20.0441,20.0703,44400.0
2006-03-08 11:40:00,30.62,30.62,30.42,30.42,31600.0,20.0638,20.0638,19.9327,19.9327,31600.0
2006-03-08 11:50:00,30.42,30.43,30.34,30.35,38800.0,19.9327,19.9393,19.8803,19.8868,38800.0
2006-03-08 12:00:00,30.35,30.43,30.35,30.43,38000.0,19.8868,19.9393,19.8868,19.9393,38000.0
2006-03-08 12:10:00,30.43,30.47,30.43,30.45,31000.0,19.9393,19.9655,19.9393,19.9524,31000.0
2006-03-08 12:20:00,30.45,30.48,30.41,30.48,38400.0,19.9524,19.972,19.9261,19.972,38400.0
2006-03-08 12:30:00,30.47,30.5,30.42,30.42,42400.0,19.9655,19.9851,19.9327,19.9327,42400.0
2006-03-08 12:40:00,30.43,30.45,30.39,30.41,43400.0,19.9393,19.9524,19.913,19.9261,43400.0
2006-03-08 12:50:00,30.4,30.49,30.39,30.46,36600.0,19.9196,19.9786,19.913,19.9589,36600.0
2006-03-08 13:00:00,30.46,30.57,30.46,30.53,48800.0,19.9589,20.031,19.9589,20.0048,48800.0
2006-03-08 13:10:00,30.52,30.53,30.45,30.46,32000.0,19.9982,20.0048,19.9524,19.9589,32000.0
2006-03-08 13:20:00,30.46,30.49,30.44,30.45,26600.0,19.9589,19.9786,19.9458,19.9524,26600.0
2006-03-08 13:30:00,30.45,30.47,30.42,30.44,34200.0,19.9524,19.9655,19.9327,19.9458,34200.0
2006-03-08 13:40:00,30.44,30.45,30.42,30.42,40200.0,19.9458,19.9524,19.9327,19.9327,40200.0
2006-03-08 13:50:00,30.42,30.43,30.36,30.36,37800.0,19.9327,19.9393,19.8934,19.8934,37800.0
2006-03-08 14:00:00,30.36,30.43,30.35,30.43,60600.0,19.8934,19.9393,19.8868,19.9393,60600.0
2006-03-08 14:10:00,30.43,30.46,30.36,30.37,47800.0,19.9393,19.9589,19.8934,19.8999,47800.0
2006-03-08 14:20:00,30.37,30.44,30.36,30.4,57800.0,19.8999,19.9458,19.8934,19.9196,57800.0
2006-03-08 14:30:00,30.4,30.52,30.4,30.52,58600.0,19.9196,19.9982,19.9196,19.9982,58600.0
2006-03-08 14:40:00,30.51,30.56,30.5,30.51,46600.0,19.9917,20.0244,19.9851,19.9917,46600.0
2006-03-08 14:50:00,30.49,30.52,30.43,30.45,56400.0,19.9786,19.9982,19.9393,19.9524,56400.0
2006-03-08 15:00:00,30.45,30.6,30.45,30.57,51400.0,19.9524,20.0506,19.9524,20.031,51400.0
2006-03-08 15:10:00,30.58,30.65,30.56,30.65,47000.0,20.0375,20.0834,20.0244,20.0834,47000.0
2006-03-08 15:20:00,30.65,30.67,30.63,30.67,66200.0,20.0834,20.0965,20.0703,20.0965,66200.0
2006-03-08 15:30:00,30.67,30.67,30.64,30.65,89400.0,20.0965,20.0965,20.0769,20.0834,89400.0
2006-03-08 15:40:00,30.65,30.68,30.65,30.67,97200.0,20.0834,20.1031,20.0834,20.0965,97200.0
2006-03-08 15:50:00,30.67,30.71,30.67,30.68,154200.0,20.0965,20.1227,20.0965,20.1031,154200.0
2006-03-09 09:30:00,30.68,30.72,30.59,30.6,49600.0,20.1031,20.1293,20.0441,20.0506,49600.0
2006-03-09 09:40:00,30.61,30.64,30.52,30.64,55000.0,20.0572,20.0769,19.9982,20.0769,55000.0
2006-03-09 09:50:00,30.64,30.7,30.6,30.62,58200.0,20.0769,20.1162,20.0506,20.0638,58200.0
2006-03-09 10:00:00,30.63,30.74,30.59,30.65,58800.0,20.0703,20.1424,20.0441,20.0834,58800.0
2006-03-09 10:10:00,30.65,30.65,30.58,30.58,27000.0,20.0834,20.0834,20.0375,20.0375,27000.0
2006-03-09 10:20:00,30.58,30.61,30.51,30.6,68200.0,20.0375,20.0572,19.9917,20.0506,68200.0
2006-03-09 10:30:00,30.6,30.71,30.6,30.7,35800.0,20.0506,20.1227,20.0506,20.1162,35800.0
2006-03-09 10:40:00,30.68,30.68,30.6,30.63,31200.0,20.1031,20.1031,20.0506,20.0703,31200.0
2006-03-09 10:50:00,30.61,30.63,30.6,30.63,27000.0,20.0572,20.0703,20.0506,20.0703,27000.0
2006-03-09 11:00:00,30.62,30.63,30.61,30.63,14200.0,20.0638,20.0703,20.0572,20.0703,14200.0
2006-03-09 11:10:00,30.63,30.66,30.61,30.65,21200.0,20.0703,20.09,20.0572,20.0834,21200.0
2006-03-09 11:20:00,30.65,30.66,30.61,30.63,19600.0,20.0834,20.09,20.0572,20.0703,19600.0
2006-03-09 11:30:00,30.64,30.66,30.61,30.62,34800.0,20.0769,20.09,20.0572,20.0638,34800.0
2006-03-09 11:40:00,30.6,30.61,30.57,30.59,31800.0,20.0506,20.0572,20.031,20.0441,31800.0
2006-03-09 11:50:00,30.58,30.6,30.57,30.58,36200.0,20.0375,20.0506,20.031,20.0375,36200.0
2006-03-09 12:00:00,30.57,30.58,30.51,30.55,29000.0,20.031,20.0375,19.9917,20.0179,29000.0
2006-03-09 12:10:00,30.55,30.56,30.52,30.53,16800.0,20.0179,20.0244,19.9982,20.0048,16800.0
2006-03-09 12:20:00,30.53,30.53,30.5,30.5,16400.0,20.0048,20.0048,19.9851,19.9851,16400.0
2006-03-09 12:30:00,30.5,30.5,30.43,30.46,34600.0,19.9851,19.9851,19.9393,19.9589,34600.0
2006-03-09 12:40:00,30.47,30.48,30.43,30.45,23200.0,19.9655,19.972,19.9393,19.9524,23200.0
2006-03-09 12:50:00,30.45,30.49,30.45,30.45,12800.0,19.9524,19.9786,19.9524,19.9524,12800.0
2006-03-09 13:00:00,30.45,30.48,30.39,30.44,28000.0,19.9524,19.972,19.913,19.9458,28000.0
2006-03-09 13:10:00,30.47,30.47,30.4,30.43,21600.0,19.9655,19.9655,19.9196,19.9393,21600.0
2006-03-09 13:20:00,30.43,30.46,30.38,30.42,24400.0,19.9393,19.9589,19.9065,19.9327,24400.0
2006-03-09 13:30:00,30.43,30.46,30.43,30.46,20600.0,19.9393,19.9589,19.9393,19.9589,20600.0
2006-03-09 13:40:00,30.47,30.51,30.47,30.5,12000.0,19.9655,19.9917,19.9655,19.9851,12000.0
2006-03-09 13:50:00,30.5,30.5,30.43,30.46,10200.0,19.9851,19.9851,19.9393,19.9589,10200.0
2006-03-09 14:00:00,30.44,30.53,30.44,30.52,65400.0,19.9458,20.0048,19.9458,19.9982,65400.0
2006-03-09 14:10:00,30.52,30.54,30.5,30.5,28800.0,19.9982,20.0113,19.9851,19.9851,28800.0
2006-03-09 14:20:00,30.5,30.5,30.42,30.42,12600.0,19.9851,19.9851,19.9327,19.9327,12600.0
2006-03-09 14:30:00,30.43,30.47,30.43,30.43,16600.0,19.9393,19.9655,19.9393,19.9393,16600.0
2006-03-09 14:40:00,30.43,30.45,30.41,30.42,17800.0,19.9393,19.9524,19.9261,19.9327,17800.0
2006-03-09 14:50:00,30.42,30.47,30.42,30.46,15800.0,19.9327,19.9655,19.9327,19.9589,15800.0
2006-03-09 15:00:00,30.45,30.45,30.39,30.41,26000.0,19.9524,19.9524,19.913,19.9261,26000.0
2006-03-09 15:10:00,30.41,30.43,30.37,30.42,41000.0,19.9261,19.9393,19.8999,19.9327,41000.0
2006-03-09 15:20:00,30.42,30.43,30.41,30.41,26800.0,19.9327,19.9393,19.9261,19.9261,26800.0
2006-03-09 15:30:00,30.41,30.49,30.41,30.48,37600.0,19.9261,19.9786,19.9261,19.972,37600.0
2006-03-09 15:40:00,30.48,30.5,30.46,30.49,54600.0,19.972,19.9851,19.9589,19.9786,54600.0
2006-03-09 15:50:00,30.49,30.49,30.45,30.45,54400.0,19.9786,19.9786,19.9524,19.9524,54400.0
2006-03-10 09:30:00,30.58,30.6,30.47,30.47,61200.0,20.0375,20.0506,19.9655,19.9655,61200.0
2006-03-10 09:40:00,30.47,30.53,30.47,30.53,24200.0,19.9655,20.0048,19.9655,20.0048,24200.0
2006-03-10 09:50:00,30.52,30.53,30.45,30.53,27000.0,19.9982,20.0048,19.9524,20.0048,27000.0
2006-03-10 10:00:00,30.53,30.55,30.47,30.52,45000.0,20.0048,20.0179,19.9655,19.9982,45000.0
2006-03-10 10:10:00,30.5,30.56,30.46,30.5,62000.0,19.9851,20.0244,19.9589,19.9851,62000.0
2006-03-10 10:20:00,30.5,30.52,30.48,30.49,24200.0,19.9851,19.9982,19.972,19.9786,24200.0
2006-03-10 10:30:00,30.49,30.55,30.48,30.55,42600.0,19.9786,20.0179,19.972,20.0179,42600.0
2006-03-10 10:40:00,30.57,30.66,30.55,30.62,105800.0,20.031,20.09,20.0179,20.0638,105800.0
2006-03-10 10:50:00,30.62,30.68,30.61,30.67,49400.0,20.0638,20.1031,20.0572,20.0965,49400.0
2006-03-10 11:00:00,30.67,30.67,30.55,30.55,63200.0,20.0965,20.0965,20.0179,20.0179,63200.0
2006-03-10 11:10:00,30.55,30.65,30.55,30.6,27400.0,20.0179,20.0834,20.0179,20.0506,27400.0
2006-03-10 11:20:00,30.61,30.66,30.58,30.61,26400.0,20.0572,20.09,20.0375,20.0572,26400.0
2006-03-10 11:30:00,30.62,30.65,30.57,30.62,49600.0,20.0638,20.0834,20.031,20.0638,49600.0
2006-03-10 11:40:00,30.62,30.64,30.6,30.61,24000.0,20.0638,20.0769,20.0506,20.0572,24000.0
2006-03-10 11:50:00,30.61,30.64,30.6,30.61,35200.0,20.0572,20.0769,20.0506,20.0572,35200.0
2006-03-10 12:00:00,30.61,30.67,30.61,30.62,46800.0,20.0572,20.0965,20.0572,20.0638,46800.0
2006-03-10 12:10:00,30.6,30.6,30.56,30.57,11000.0,20.0506,20.0506,20.0244,20.031,11000.0
2006-03-10 12:20:00,30.58,30.6,30.56,30.59,18800.0,20.0375,20.0506,20.0244,20.0441,18800.0
2006-03-10 12:30:00,30.6,30.63,30.6,30.61,31600.0,20.0506,20.0703,20.0506,20.0572,31600.0
2006-03-10 12:40:00,30.6,30.62,30.56,30.56,18400.0,20.0506,20.0638,20.0244,20.0244,18400.0
2006-03-10 12:50:00,30.55,30.59,30.54,30.59,8800.0,20.0179,20.0441,20.0113,20.0441,8800.0
2006-03-10 13:00:00,30.59,30.62,30.56,30.6,16000.0,20.0441,20.0638,20.0244,20.0506,16000.0
2006-03-10 13:10:00,30.6,30.62,30.57,30.59,20400.0,20.0506,20.0638,20.031,20.0441,20400.0
2006-03-10 13:20:00,30.6,30.6,30.57,30.6,50600.0,20.0506,20.0506,20.031,20.0506,50600.0
2006-03-10 13:30:00,30.61,30.61,30.53,30.6,37800.0,20.0572,20.0572,20.0048,20.0506,37800.0
2006-03-10 13:40:00,30.6,30.64,30.54,30.62,17000.0,20.0506,20.0769,20.0113,20.0638,17000.0
2006-03-10 13:50:00,30.65,30.7,30.61,30.68,23600.0,20.0834,20.1162,20.0572,20.1031,23600.0
2006-03-10 14:00:00,30.68,30.73,30.68,30.72,13400.0,20.1031,20.1358,20.1031,20.1293,13400.0
2006-03-10 14:10:00,30.72,30.75,30.72,30.74,35800.0,20.1293,20.1489,20.1293,20.1424,35800.0
2006-03-10 14:20:00,30.74,30.75,30.63,30.63,42400.0,20.1424,20.1489,20.0703,20.0703,42400.0
2006-03-10 14:30:00,30.63,30.69,30.59,30.69,36200.0,20.0703,20.1096,20.0441,20.1096,36200.0
2006-03-10 14:40:00,30.69,30.7,30.56,30.57,30600.0,20.1096,20.1162,20.0244,20.031,30600.0
2006-03-10 14:50:00,30.57,30.62,30.55,30.55,33000.0,20.031,20.0638,20.0179,20.0179,33000.0
2006-03-10 15:00:00,30.56,30.63,30.51,30.55,36200.0,20.0244,20.0703,19.9917,20.0179,36200.0
2006-03-10 15:10:00,30.56,30.6,30.52,30.59,34200.0,20.0244,20.0506,19.9982,20.0441,34200.0
2006-03-10 15:20:00,30.58,30.67,30.58,30.67,27000.0,20.0375,20.0965,20.0375,20.0965,27000.0
2006-03-10 15:30:00,30.67,30.75,30.67,30.69,45400.0,20.0965,20.1489,20.0965,20.1096,45400.0
2006-03-10 15:40:00,30.68,30.68,30.61,30.63,37000.0,20.1031,20.1031,20.0572,20.0703,37000.0
2006-03-10 15:50:00,30.62,30.7,30.61,30.7,48000.0,20.0638,20.1162,20.0572,20.1162,48000.0
2006-03-13 09:30:00,30.79,30.81,30.7,30.81,63000.0,20.1751,20.1882,20.1162,20.1882,63000.0
2006-03-13 09:40:00,30.8,30.87,30.75,30.81,22600.0,20.1817,20.2276,20.1489,20.1882,22600.0
2006-03-13 09:50:00,30.81,30.81,30.75,30.77,37600.0,20.1882,20.1882,20.1489,20.162,37600.0
2006-03-13 10:00:00,30.77,30.92,30.76,30.91,59400.0,20.162,20.2603,20.1555,20.2538,59400.0
2006-03-13 10:10:00,30.92,30.97,30.9,30.9,41000.0,20.2603,20.2931,20.2472,20.2472,41000.0
2006-03-13 10:20:00,30.93,30.95,30.9,30.9,23800.0,20.2669,20.28,20.2472,20.2472,23800.0
2006-03-13 10:30:00,30.92,30.97,30.9,30.92,41800.0,20.2603,20.2931,20.2472,20.2603,41800.0
2006-03-13 10:40:00,30.91,30.95,30.87,30.94,35400.0,20.2538,20.28,20.2276,20.2734,35400.0
2006-03-13 10:50:00,30.93,30.96,30.92,30.94,22200.0,20.2669,20.2865,20.2603,20.2734,22200.0
2006-03-13 11:00:00,30.94,30.95,30.88,30.93,36800.0,20.2734,20.28,20.2341,20.2669,36800.0
2006-03-13 11:10:00,30.94,30.95,30.93,30.95,10200.0,20.2734,20.28,20.2669,20.28,10200.0
2006-03-13 11:20:00,30.95,30.96,30.88,30.96,24400.0,20.28,20.2865,20.2341,20.2865,24400.0
2006-03-13 11:30:00,30.96,31.0,30.94,30.94,17200.0,20.2865,20.3127,20.2734,20.2734,17200.0
2006-03-13 11:40:00,30.95,30.98,30.91,30.96,24000.0,20.28,20.2996,20.2538,20.2865,24000.0
2006-03-13 11:50:00,30.95,30.95,30.91,30.95,23600.0,20.28,20.28,20.2538,20.28,23600.0
2006-03-13 12:00:00,30.93,30.95,30.92,30.93,77400.0,20.2669,20.28,20.2603,20.2669,77400.0
2006-03-13 12:10:00,30.93,30.96,30.92,30.95,17400.0,20.2669,20.2865,20.2603,20.28,17400.0
2006-03-13 12:20:00,30.95,30.97,30.9,30.9,13800.0,20.28,20.2931,20.2472,20.2472,13800.0
2006-03-13 12:30:00,30.89,30.9,30.83,30.84,26800.0,20.2407,20.2472,20.2014,20.2079,26800.0
2006-03-13 12:40:00,30.83,30.85,30.81,30.85,9400.0,20.2014,20.2145,20.1882,20.2145,9400.0
2006-03-13 12:50:00,30.85,30.86,30.82,30.86,14800.0,20.2145,20.221,20.1948,20.221,14800.0
2006-03-13 13:00:00,30.86,30.86,30.83,30.85,13200.0,20.221,20.221,20.2014,20.2145,13200.0
2006-03-13 13:10:00,30.86,30.86,30.78,30.83,16600.0,20.221,20.221,20.1686,20.2014,16600.0
2006-03-13 13:20:00,30.83,30.88,30.81,30.88,21200.0,20.2014,20.2341,20.1882,20.2341,21200.0
2006-03-13 13:30:00,30.88,30.89,30.81,30.84,9800.0,20.2341,20.2407,20.1882,20.2079,9800.0
2006-03-13 13:40:00,30.84,30.84,30.79,30.83,11800.0,20.2079,20.2079,20.1751,20.2014,11800.0
2006-03-13 13:50:00,30.83,30.89,30.83,30.88,16200.0,20.2014,20.2407,20.2014,20.2341,16200.0
2006-03-13 14:00:00,30.88,30.9,30.87,30.89,23400.0,20.2341,20.2472,20.2276,20.2407,23400.0
2006-03-13 14:10:00,30.89,30.9,30.86,30.86,7600.0,20.2407,20.2472,20.221,20.221,7600.0
2006-03-13 14:20:00,30.86,30.86,30.85,30.86,15200.0,20.221,20.221,20.2145,20.221,15200.0
2006-03-13 14:30:00,30.86,30.9,30.86,30.87,18000.0,20.221,20.2472,20.221,20.2276,18000.0
2006-03-13 14:40:00,30.86,30.86,30.82,30.82,11800.0,20.221,20.221,20.1948,20.1948,11800.0
2006-03-13 14:50:00,30.82,30.86,30.79,30.86,41200.0,20.1948,20.221,20.1751,20.221,41200.0
2006-03-13 15:00:00,30.86,30.87,30.84,30.84,37200.0,20.221,20.2276,20.2079,20.2079,37200.0
2006-03-13 15:10:00,30.82,30.86,30.81,30.83,14800.0,20.1948,20.221,20.1882,20.2014,14800.0
2006-03-13 15:20:00,30.84,30.84,30.75,30.77,17800.0,20.2079,20.2079,20.1489,20.162,17800.0
2006-03-13 15:30:00,30.78,30.81,30.77,30.78,35600.0,20.1686,20.1882,20.162,20.1686,35600.0
2006-03-13 15:40:00,30.78,30.81,30.75,30.81,35600.0,20.1686,20.1882,20.1489,20.1882,35600.0
2006-03-13 15:50:00,30.8,30.81,30.78,30.79,39400.0,20.1817,20.1882,20.1686,20.1751,39400.0
2006-03-14 09:30:00,30.8,30.9,30.8,30.85,44200.0,20.1817,20.2472,20.1817,20.2145,44200.0
2006-03-14 09:40:00,30.85,30.99,30.82,30.99,40600.0,20.2145,20.3062,20.1948,20.3062,40600.0
2006-03-14 09:50:00,30.98,31.0,30.91,31.0,72400.0,20.2996,20.3127,20.2538,20.3127,72400.0
2006-03-14 10:00:00,30.97,31.08,30.95,31.06,50200.0,20.2931,20.3652,20.28,20.3521,50200.0
2006-03-14 10:10:00,31.07,31.07,30.99,31.03,33000.0,20.3586,20.3586,20.3062,20.3324,33000.0
2006-03-14 10:20:00,31.04,31.04,31.0,31.0,17600.0,20.339,20.339,20.3127,20.3127,17600.0
2006-03-14 10:30:00,31.0,31.03,30.96,31.0,28800.0,20.3127,20.3324,20.2865,20.3127,28800.0
2006-03-14 10:40:00,30.99,31.0,30.91,30.93,21200.0,20.3062,20.3127,20.2538,20.2669,21200.0
2006-03-14 10:50:00,30.93,30.93,30.89,30.91,15000.0,20.2669,20.2669,20.2407,20.2538,15000.0
2006-03-14 11:00:00,30.91,30.92,30.89,30.9,23600.0,20.2538,20.2603,20.2407,20.2472,23600.0
2006-03-14 11:10:00,30.9,30.96,30.9,30.96,31200.0,20.2472,20.2865,20.2472,20.2865,31200.0
2006-03-14 11:20:00,30.96,31.0,30.96,31.0,26000.0,20.2865,20.3127,20.2865,20.3127,26000.0
2006-03-14 11:30:00,30.99,31.07,30.99,31.04,28400.0,20.3062,20.3586,20.3062,20.339,28400.0
2006-03-14 11:40:00,31.05,31.09,31.02,31.02,23800.0,20.3455,20.3717,20.3259,20.3259,23800.0
2006-03-14 11:50:00,31.02,31.05,31.0,31.05,20600.0,20.3259,20.3455,20.3127,20.3455,20600.0
2006-03-14 12:00:00,31.03,31.04,30.99,30.99,13000.0,20.3324,20.339,20.3062,20.3062,13000.0
2006-03-14 12:10:00,31.0,31.03,31.0,31.0,16000.0,20.3127,20.3324,20.3127,20.3127,16000.0
2006-03-14 12:20:00,31.0,31.01,30.99,31.0,12400.0,20.3127,20.3193,20.3062,20.3127,12400.0
2006-03-14 12:30:00,31.0,31.0,30.97,30.97,15200.0,20.3127,20.3127,20.2931,20.2931,15200.0
2006-03-14 12:40:00,30.97,31.0,30.93,30.93,26200.0,20.2931,20.3127,20.2669,20.2669,26200.0
2006-03-14 12:50:00,30.93,30.99,30.93,30.98,21200.0,20.2669,20.3062,20.2669,20.2996,21200.0
2006-03-14 13:00:00,30.97,30.99,30.97,30.99,23400.0,20.2931,20.3062,20.2931,20.3062,23400.0
2006-03-14 13:10:00,30.99,31.07,30.99,31.07,34400.0,20.3062,20.3586,20.3062,20.3586,34400.0
2006-03-14 13:20:00,31.09,31.09,31.06,31.07,33600.0,20.3717,20.3717,20.3521,20.3586,33600.0
2006-03-14 13:30:00,31.08,31.08,31.04,31.04,21600.0,20.3652,20.3652,20.339,20.339,21600.0
2006-03-14 13:40:00,31.04,31.05,31.03,31.05,22000.0,20.339,20.3455,20.3324,20.3455,22000.0
2006-03-14 13:50:00,31.05,31.05,30.99,31.0,33800.0,20.3455,20.3455,20.3062,20.3127,33800.0
2006-03-14 14:00:00,30.99,31.04,30.99,31.04,19800.0,20.3062,20.339,20.3062,20.339,19800.0
2006-03-14 14:10:00,31.03,31.06,31.02,31.05,18400.0,20.3324,20.3521,20.3259,20.3455,18400.0
2006-03-14 14:20:00,31.04,31.13,31.04,31.11,42800.0,20.339,20.3979,20.339,20.3848,42800.0
2006-03-14 14:30:00,31.11,31.11,31.1,31.11,19200.0,20.3848,20.3848,20.3783,20.3848,19200.0
2006-03-14 14:40:00,31.11,31.13,31.11,31.13,22000.0,20.3848,20.3979,20.3848,20.3979,22000.0
2006-03-14 14:50:00,31.13,31.14,31.1,31.12,17000.0,20.3979,20.4045,20.3783,20.3914,17000.0
2006-03-14 15:00:00,31.13,31.14,31.09,31.09,17000.0,20.3979,20.4045,20.3717,20.3717,17000.0
2006-03-14 15:10:00,31.09,31.11,31.08,31.09,25600.0,20.3717,20.3848,20.3652,20.3717,25600.0
2006-03-14 15:20:00,31.09,31.11,31.08,31.09,27200.0,20.3717,20.3848,20.3652,20.3717,27200.0
2006-03-14 15:30:00,31.09,31.11,31.09,31.11,40200.0,20.3717,20.3848,20.3717,20.3848,40200.0
2006-03-14 15:40:00,31.11,31.11,31.06,31.08,35400.0,20.3848,20.3848,20.3521,20.3652,35400.0
2006-03-14 15:50:00,31.08,31.12,31.07,31.11,58200.0,20.3652,20.3914,20.3586,20.3848,58200.0
2006-03-15 09:30:00,31.28,31.5,31.28,31.5,148200.0,20.4962,20.6404,20.4962,20.6404,148200.0
2006-03-15 09:40:00,31.5,31.72,31.5,31.55,105200.0,20.6404,20.7845,20.6404,20.6731,105200.0
2006-03-15 09:50:00,31.55,31.67,31.48,31.67,65000.0,20.6731,20.7518,20.6273,20.7518,65000.0
2006-03-15 10:00:00,31.68,31.71,31.62,31.65,64600.0,20.7583,20.778,20.719,20.7387,64600.0
2006-03-15 10:10:00,31.65,31.68,31.61,31.67,66000.0,20.7387,20.7583,20.7124,20.7518,66000.0
2006-03-15 10:20:00,31.67,31.68,31.61,31.61,56000.0,20.7518,20.7583,20.7124,20.7124,56000.0
2006-03-15 10:30:00,31.61,31.61,31.52,31.54,54600.0,20.7124,20.7124,20.6535,20.6666,54600.0
2006-03-15 10:40:00,31.55,31.59,31.46,31.46,59200.0,20.6731,20.6993,20.6142,20.6142,59200.0
2006-03-15 10:50:00,31.45,31.46,31.42,31.42,43400.0,20.6076,20.6142,20.588,20.588,43400.0
2006-03-15 11:00:00,31.43,31.49,31.43,31.49,19800.0,20.5945,20.6338,20.5945,20.6338,19800.0
2006-03-15 11:10:00,31.49,31.5,31.47,31.49,49200.0,20.6338,20.6404,20.6207,20.6338,49200.0
2006-03-15 11:20:00,31.5,31.57,31.49,31.56,52600.0,20.6404,20.6862,20.6338,20.6797,52600.0
2006-03-15 11:30:00,31.56,31.56,31.5,31.52,28200.0,20.6797,20.6797,20.6404,20.6535,28200.0
2006-03-15 11:40:00,31.51,31.52,31.48,31.49,34200.0,20.6469,20.6535,20.6273,20.6338,34200.0
2006-03-15 11:50:00,31.51,31.57,31.5,31.52,37600.0,20.6469,20.6862,20.6404,20.6535,37600.0
2006-03-15 12:00:00,31.5,31.5,31.48,31.5,24800.0,20.6404,20.6404,20.6273,20.6404,24800.0
2006-03-15 12:10:00,31.49,31.53,31.48,31.53,31000.0,20.6338,20.66,20.6273,20.66,31000.0
2006-03-15 12:20:00,31.52,31.53,31.46,31.49,25800.0,20.6535,20.66,20.6142,20.6338,25800.0
2006-03-15 12:30:00,31.49,31.5,31.45,31.45,24000.0,20.6338,20.6404,20.6076,20.6076,24000.0
2006-03-15 12:40:00,31.44,31.5,31.43,31.5,27200.0,20.6011,20.6404,20.5945,20.6404,27200.0
2006-03-15 12:50:00,31.5,31.52,31.49,31.49,23400.0,20.6404,20.6535,20.6338,20.6338,23400.0
2006-03-15 13:00:00,31.49,31.51,31.48,31.51,10400.0,20.6338,20.6469,20.6273,20.6469,10400.0
2006-03-15 13:10:00,31.52,31.55,31.51,31.52,32600.0,20.6535,20.6731,20.6469,20.6535,32600.0
2006-03-15 13:20:00,31.52,31.54,31.52,31.53,22200.0,20.6535,20.6666,20.6535,20.66,22200.0
2006-03-15 13:30:00,31.53,31.56,31.52,31.53,36000.0,20.66,20.6797,20.6535,20.66,36000.0
2006-03-15 13:40:00,31.53,31.54,31.51,31.53,19000.0,20.66,20.6666,20.6469,20.66,19000.0
2006-03-15 13:50:00,31.53,31.59,31.53,31.57,47200.0,20.66,20.6993,20.66,20.6862,47200.0
2006-03-15 14:00:00,31.56,31.59,31.52,31.59,42600.0,20.6797,20.6993,20.6535,20.6993,42600.0
2006-03-15 14:10:00,31.59,31.64,31.59,31.64,69000.0,20.6993,20.7321,20.6993,20.7321,69000.0
2006-03-15 14:20:00,31.64,31.66,31.62,31.64,53200.0,20.7321,20.7452,20.719,20.7321,53200.0
2006-03-15 14:30:00,31.63,31.65,31.61,31.65,40600.0,20.7256,20.7387,20.7124,20.7387,40600.0
2006-03-15 14:40:00,31.66,31.66,31.64,31.64,43400.0,20.7452,20.7452,20.7321,20.7321,43400.0
2006-03-15 14:50:00,31.64,31.68,31.64,31.67,54400.0,20.7321,20.7583,20.7321,20.7518,54400.0
2006-03-15 15:00:00,31.67,31.69,31.65,31.65,51200.0,20.7518,20.7649,20.7387,20.7387,51200.0
2006-03-15 15:10:00,31.64,31.7,31.64,31.7,124200.0,20.7321,20.7714,20.7321,20.7714,124200.0
2006-03-15 15:20:00,31.7,31.7,31.67,31.67,102000.0,20.7714,20.7714,20.7518,20.7518,102000.0
2006-03-15 15:30:00,31.67,31.71,31.67,31.71,73600.0,20.7518,20.778,20.7518,20.778,73600.0
2006-03-15 15:40:00,31.7,31.73,31.7,31.73,94600.0,20.7714,20.7911,20.7714,20.7911,94600.0
2006-03-15 15:50:00,31.72,31.73,31.71,31.71,93200.0,20.7845,20.7911,20.778,20.778,93200.0
2006-03-16 09:30:00,31.7,31.86,31.7,31.86,96800.0,20.7714,20.8763,20.7714,20.8763,96800.0
2006-03-16 09:40:00,31.86,32.08,31.86,32.08,144400.0,20.8763,21.0204,20.8763,21.0204,144400.0
2006-03-16 09:50:00,32.07,32.1,31.92,32.0,85200.0,21.0139,21.0335,20.9156,20.968,85200.0
2006-03-16 10:00:00,32.0,32.08,32.0,32.08,99800.0,20.968,21.0204,20.968,21.0204,99800.0
2006-03-16 10:10:00,32.08,32.16,32.07,32.13,51600.0,21.0204,21.0728,21.0139,21.0532,51600.0
2006-03-16 10:20:00,32.13,32.13,32.06,32.1,70200.0,21.0532,21.0532,21.0073,21.0335,70200.0
2006-03-16 10:30:00,32.1,32.15,32.04,32.05,83200.0,21.0335,21.0663,20.9942,21.0008,83200.0
2006-03-16 10:40:00,32.04,32.05,31.93,32.01,49000.0,20.9942,21.0008,20.9221,20.9745,49000.0
2006-03-16 10:50:00,32.01,32.1,32.01,32.1,65200.0,20.9745,21.0335,20.9745,21.0335,65200.0
2006-03-16 11:00:00,32.09,32.11,32.04,32.09,64000.0,21.027,21.0401,20.9942,21.027,64000.0
2006-03-16 11:10:00,32.08,32.11,32.07,32.09,27400.0,21.0204,21.0401,21.0139,21.027,27400.0
2006-03-16 11:20:00,32.09,32.1,32.05,32.08,67200.0,21.027,21.0335,21.0008,21.0204,67200.0
2006-03-16 11:30:00,32.08,32.09,32.0,32.01,39600.0,21.0204,21.027,20.968,20.9745,39600.0
2006-03-16 11:40:00,32.0,32.05,32.0,32.02,30800.0,20.968,21.0008,20.968,20.9811,30800.0
2006-03-16 11:50:00,32.01,32.02,31.99,32.02,36600.0,20.9745,20.9811,20.9614,20.9811,36600.0
2006-03-16 12:00:00,32.02,32.03,31.98,32.0,37200.0,20.9811,20.9877,20.9549,20.968,37200.0
2006-03-16 12:10:00,31.99,32.02,31.99,31.99,37200.0,20.9614,20.9811,20.9614,20.9614,37200.0
2006-03-16 12:20:00,31.99,32.01,31.97,32.0,55600.0,20.9614,20.9745,20.9483,20.968,55600.0
2006-03-16 12:30:00,32.0,32.02,31.99,32.02,38600.0,20.968,20.9811,20.9614,20.9811,38600.0
2006-03-16 12:40:00,32.02,32.02,32.0,32.01,33000.0,20.9811,20.9811,20.968,20.9745,33000.0
2006-03-16 12:50:00,32.01,32.01,32.0,32.0,22800.0,20.9745,20.9745,20.968,20.968,22800.0
2006-03-16 13:00:00,32.0,32.0,31.95,31.95,62800.0,20.968,20.968,20.9352,20.9352,62800.0
2006-03-16 13:10:00,31.95,31.95,31.89,31.92,58600.0,20.9352,20.9352,20.8959,20.9156,58600.0
2006-03-16 13:20:00,31.91,31.97,31.91,31.95,52000.0,20.909,20.9483,20.909,20.9352,52000.0
2006-03-16 13:30:00,31.95,31.95,31.93,31.93,24000.0,20.9352,20.9352,20.9221,20.9221,24000.0
2006-03-16 13:40:00,31.93,31.93,31.92,31.93,64400.0,20.9221,20.9221,20.9156,20.9221,64400.0
2006-03-16 13:50:00,31.92,31.93,31.91,31.91,62600.0,20.9156,20.9221,20.909,20.909,62600.0
2006-03-16 14:00:00,31.91,31.96,31.91,31.93,71000.0,20.909,20.9418,20.909,20.9221,71000.0
2006-03-16 14:10:00,31.93,31.93,31.9,31.92,38800.0,20.9221,20.9221,20.9025,20.9156,38800.0
2006-03-16 14:20:00,31.92,31.93,31.9,31.93,36800.0,20.9156,20.9221,20.9025,20.9221,36800.0
2006-03-16 14:30:00,31.93,31.93,31.9,31.9,48000.0,20.9221,20.9221,20.9025,20.9025,48000.0
2006-03-16 14:40:00,31.9,31.91,31.88,31.88,56600.0,20.9025,20.909,20.8894,20.8894,56600.0
2006-03-16 14:50:00,31.89,31.91,31.86,31.89,46600.0,20.8959,20.909,20.8763,20.8959,46600.0
2006-03-16 15:00:00,31.89,31.9,31.86,31.89,82800.0,20.8959,20.9025,20.8763,20.8959,82800.0
2006-03-16 15:10:00,31.89,31.91,31.88,31.88,55400.0,20.8959,20.909,20.8894,20.8894,55400.0
2006-03-16 15:20:00,31.89,31.93,31.88,31.93,47600.0,20.8959,20.9221,20.8894,20.9221,47600.0
2006-03-16 15:30:00,31.93,31.95,31.93,31.93,68200.0,20.9221,20.9352,20.9221,20.9221,68200.0
2006-03-16 15:40:00,31.93,31.95,31.91,31.94,72600.0,20.9221,20.9352,20.909,20.9287,72600.0
2006-03-16 15:50:00,31.93,31.98,31.93,31.98,132000.0,20.9221,20.9549,20.9221,20.9549,132000.0
2006-03-17 09:30:00,31.98,32.0,31.93,31.99,512800.0,20.9549,20.968,20.9221,20.9614,512800.0
2006-03-17 09:40:00,31.98,32.0,31.95,31.96,36000.0,20.9549,20.968,20.9352,20.9418,36000.0
2006-03-17 09:50:00,31.98,32.0,31.95,31.96,64400.0,20.9549,20.968,20.9352,20.9418,64400.0
2006-03-17 10:00:00,31.95,31.95,31.88,31.9,16000.0,20.9352,20.9352,20.8894,20.9025,16000.0
2006-03-17 10:10:00,31.9,31.97,31.9,31.97,19600.0,20.9025,20.9483,20.9025,20.9483,19600.0
2006-03-17 10:20:00,31.94,31.95,31.87,31.89,43200.0,20.9287,20.9352,20.8828,20.8959,43200.0
2006-03-17 10:30:00,31.89,31.9,31.78,31.79,73000.0,20.8959,20.9025,20.8238,20.8304,73000.0
2006-03-17 10:40:00,31.79,31.81,31.75,31.77,51000.0,20.8304,20.8435,20.8042,20.8173,51000.0
2006-03-17 10:50:00,31.77,31.77,31.72,31.75,36400.0,20.8173,20.8173,20.7845,20.8042,36400.0
2006-03-17 11:00:00,31.75,31.79,31.74,31.75,57200.0,20.8042,20.8304,20.7976,20.8042,57200.0
2006-03-17 11:10:00,31.75,31.77,31.7,31.71,36800.0,20.8042,20.8173,20.7714,20.778,36800.0
2006-03-17 11:20:00,31.7,31.75,31.7,31.73,26600.0,20.7714,20.8042,20.7714,20.7911,26600.0
2006-03-17 11:30:00,31.73,31.78,31.72,31.78,39200.0,20.7911,20.8238,20.7845,20.8238,39200.0
2006-03-17 11:40:00,31.78,31.78,31.77,31.78,28600.0,20.8238,20.8238,20.8173,20.8238,28600.0
2006-03-17 11:50:00,31.78,31.79,31.75,31.75,19400.0,20.8238,20.8304,20.8042,20.8042,19400.0
2006-03-17 12:00:00,31.74,31.75,31.72,31.73,27600.0,20.7976,20.8042,20.7845,20.7911,27600.0
2006-03-17 12:10:00,31.74,31.79,31.74,31.78,41200.0,20.7976,20.8304,20.7976,20.8238,41200.0
2006-03-17 12:20:00,31.78,31.8,31.76,31.78,50400.0,20.8238,20.8369,20.8107,20.8238,50400.0
2006-03-17 12:30:00,31.78,31.82,31.77,31.78,34000.0,20.8238,20.8501,20.8173,20.8238,34000.0
2006-03-17 12:40:00,31.79,31.79,31.75,31.77,25800.0,20.8304,20.8304,20.8042,20.8173,25800.0
2006-03-17 12:50:00,31.75,31.78,31.69,31.73,35200.0,20.8042,20.8238,20.7649,20.7911,35200.0
2006-03-17 13:00:00,31.73,31.73,31.69,31.7,24600.0,20.7911,20.7911,20.7649,20.7714,24600.0
2006-03-17 13:10:00,31.7,31.73,31.69,31.73,24000.0,20.7714,20.7911,20.7649,20.7911,24000.0
2006-03-17 13:20:00,31.72,31.73,31.7,31.72,11200.0,20.7845,20.7911,20.7714,20.7845,11200.0
2006-03-17 13:30:00,31.71,31.71,31.65,31.65,38600.0,20.778,20.778,20.7387,20.7387,38600.0
2006-03-17 13:40:00,31.65,31.7,31.62,31.69,36600.0,20.7387,20.7714,20.719,20.7649,36600.0
2006-03-17 13:50:00,31.67,31.68,31.63,31.65,28000.0,20.7518,20.7583,20.7256,20.7387,28000.0
2006-03-17 14:00:00,31.65,31.69,31.65,31.66,26200.0,20.7387,20.7649,20.7387,20.7452,26200.0
2006-03-17 14:10:00,31.67,31.67,31.64,31.65,19400.0,20.7518,20.7518,20.7321,20.7387,19400.0
2006-03-17 14:20:00,31.65,31.67,31.64,31.66,40400.0,20.7387,20.7518,20.7321,20.7452,40400.0
2006-03-17 14:30:00,31.66,31.67,31.64,31.65,36400.0,20.7452,20.7518,20.7321,20.7387,36400.0
2006-03-17 14:40:00,31.65,31.69,31.65,31.66,22200.0,20.7387,20.7649,20.7387,20.7452,22200.0
2006-03-17 14:50:00,31.66,31.66,31.61,31.64,40200.0,20.7452,20.7452,20.7124,20.7321,40200.0
2006-03-17 15:00:00,31.65,31.67,31.63,31.66,21000.0,20.7387,20.7518,20.7256,20.7452,21000.0
2006-03-17 15:10:00,31.65,31.67,31.63,31.63,23000.0,20.7387,20.7518,20.7256,20.7256,23000.0
2006-03-17 15:20:00,31.64,31.65,31.61,31.61,34400.0,20.7321,20.7387,20.7124,20.7124,34400.0
2006-03-17 15:30:00,31.61,31.67,31.6,31.66,39600.0,20.7124,20.7518,20.7059,20.7452,39600.0
2006-03-17 15:40:00,31.66,31.68,31.65,31.67,40000.0,20.7452,20.7583,20.7387,20.7518,40000.0
2006-03-17 15:50:00,31.67,31.68,31.65,31.65,87000.0,20.7518,20.7583,20.7387,20.7387,87000.0
2006-03-20 09:30:00,31.64,31.71,31.6,31.65,38800.0,20.7321,20.778,20.7059,20.7387,38800.0
2006-03-20 09:40:00,31.66,31.7,31.63,31.65,41400.0,20.7452,20.7714,20.7256,20.7387,41400.0
2006-03-20 09:50:00,31.64,31.71,31.63,31.64,25000.0,20.7321,20.778,20.7256,20.7321,25000.0
2006-03-20 10:00:00,31.63,31.66,31.5,31.54,46200.0,20.7256,20.7452,20.6404,20.6666,46200.0
2006-03-20 10:10:00,31.55,31.58,31.51,31.53,26400.0,20.6731,20.6928,20.6469,20.66,26400.0
2006-03-20 10:20:00,31.55,31.6,31.52,31.52,16600.0,20.6731,20.7059,20.6535,20.6535,16600.0
2006-03-20 10:30:00,31.5,31.59,31.47,31.56,45400.0,20.6404,20.6993,20.6207,20.6797,45400.0
2006-03-20 10:40:00,31.56,31.6,31.52,31.53,26800.0,20.6797,20.7059,20.6535,20.66,26800.0
2006-03-20 10:50:00,31.53,31.6,31.5,31.59,25000.0,20.66,20.7059,20.6404,20.6993,25000.0
2006-03-20 11:00:00,31.59,31.64,31.59,31.62,40000.0,20.6993,20.7321,20.6993,20.719,40000.0
2006-03-20 11:10:00,31.62,31.63,31.57,31.58,33800.0,20.719,20.7256,20.6862,20.6928,33800.0
2006-03-20 11:20:00,31.58,31.61,31.54,31.61,14600.0,20.6928,20.7124,20.6666,20.7124,14600.0
2006-03-20 11:30:00,31.63,31.63,31.61,31.63,58000.0,20.7256,20.7256,20.7124,20.7256,58000.0
2006-03-20 11:40:00,31.63,31.63,31.62,31.63,39600.0,20.7256,20.7256,20.719,20.7256,39600.0
2006-03-20 11:50:00,31.63,31.68,31.63,31.65,46000.0,20.7256,20.7583,20.7256,20.7387,46000.0
2006-03-20 12:00:00,31.65,31.68,31.64,31.66,20400.0,20.7387,20.7583,20.7321,20.7452,20400.0
2006-03-20 12:10:00,31.66,31.7,31.65,31.7,13400.0,20.7452,20.7714,20.7387,20.7714,13400.0
2006-03-20 12:20:00,31.7,31.71,31.68,31.7,14400.0,20.7714,20.778,20.7583,20.7714,14400.0
2006-03-20 12:30:00,31.7,31.74,31.7,31.74,16400.0,20.7714,20.7976,20.7714,20.7976,16400.0
2006-03-20 12:40:00,31.73,31.79,31.73,31.79,21600.0,20.7911,20.8304,20.7911,20.8304,21600.0
2006-03-20 12:50:00,31.8,31.85,31.79,31.85,20000.0,20.8369,20.8697,20.8304,20.8697,20000.0
2006-03-20 13:00:00,31.84,31.85,31.75,31.75,19600.0,20.8632,20.8697,20.8042,20.8042,19600.0
2006-03-20 13:10:00,31.75,31.75,31.74,31.75,17200.0,20.8042,20.8042,20.7976,20.8042,17200.0
2006-03-20 13:20:00,31.75,31.77,31.75,31.75,14000.0,20.8042,20.8173,20.8042,20.8042,14000.0
2006-03-20 13:30:00,31.75,31.77,31.73,31.75,22600.0,20.8042,20.8173,20.7911,20.8042,22600.0
2006-03-20 13:40:00,31.75,31.77,31.73,31.77,14400.0,20.8042,20.8173,20.7911,20.8173,14400.0
2006-03-20 13:50:00,31.76,31.77,31.75,31.75,9400.0,20.8107,20.8173,20.8042,20.8042,9400.0
2006-03-20 14:00:00,31.75,31.82,31.75,31.8,15400.0,20.8042,20.8501,20.8042,20.8369,15400.0
2006-03-20 14:10:00,31.8,31.81,31.74,31.79,14400.0,20.8369,20.8435,20.7976,20.8304,14400.0
2006-03-20 14:20:00,31.78,31.79,31.75,31.75,13600.0,20.8238,20.8304,20.8042,20.8042,13600.0
2006-03-20 14:30:00,31.75,31.75,31.69,31.7,21600.0,20.8042,20.8042,20.7649,20.7714,21600.0
2006-03-20 14:40:00,31.7,31.71,31.68,31.7,20600.0,20.7714,20.778,20.7583,20.7714,20600.0
2006-03-20 14:50:00,31.71,31.71,31.69,31.7,9600.0,20.778,20.778,20.7649,20.7714,9600.0
2006-03-20 15:00:00,31.69,31.73,31.69,31.73,18000.0,20.7649,20.7911,20.7649,20.7911,18000.0
2006-03-20 15:10:00,31.73,31.74,31.66,31.68,19400.0,20.7911,20.7976,20.7452,20.7583,19400.0
2006-03-20 15:20:00,31.68,31.69,31.66,31.68,12000.0,20.7583,20.7649,20.7452,20.7583,12000.0
2006-03-20 15:30:00,31.69,31.72,31.68,31.71,35400.0,20.7649,20.7845,20.7583,20.778,35400.0
2006-03-20 15:40:00,31.71,31.71,31.67,31.67,48000.0,20.778,20.778,20.7518,20.7518,48000.0
2006-03-20 15:50:00,31.67,31.68,31.66,31.68,55600.0,20.7518,20.7583,20.7452,20.7583,55600.0
2006-03-21 09:30:00,31.59,31.61,31.47,31.54,105200.0,20.6993,20.7124,20.6207,20.6666,105200.0
2006-03-21 09:40:00,31.54,31.59,31.46,31.52,49800.0,20.6666,20.6993,20.6142,20.6535,49800.0
2006-03-21 09:50:00,31.52,31.52,31.42,31.49,36800.0,20.6535,20.6535,20.588,20.6338,36800.0
2006-03-21 10:00:00,31.49,31.52,31.48,31.5,14400.0,20.6338,20.6535,20.6273,20.6404,14400.0
2006-03-21 10:10:00,31.5,31.5,31.45,31.45,15400.0,20.6404,20.6404,20.6076,20.6076,15400.0
2006-03-21 10:20:00,31.46,31.52,31.46,31.52,20000.0,20.6142,20.6535,20.6142,20.6535,20000.0
2006-03-21 10:30:00,31.53,31.58,31.5,31.54,224800.0,20.66,20.6928,20.6404,20.6666,224800.0
2006-03-21 10:40:00,31.54,31.6,31.54,31.59,33800.0,20.6666,20.7059,20.6666,20.6993,33800.0
2006-03-21 10:50:00,31.59,31.6,31.52,31.52,21600.0,20.6993,20.7059,20.6535,20.6535,21600.0
2006-03-21 11:00:00,31.53,31.58,31.5,31.56,65800.0,20.66,20.6928,20.6404,20.6797,65800.0
2006-03-21 11:10:00,31.55,31.57,31.54,31.55,34000.0,20.6731,20.6862,20.6666,20.6731,34000.0
2006-03-21 11:20:00,31.55,31.62,31.55,31.6,27200.0,20.6731,20.719,20.6731,20.7059,27200.0
2006-03-21 11:30:00,31.6,31.68,31.58,31.68,34200.0,20.7059,20.7583,20.6928,20.7583,34200.0
2006-03-21 11:40:00,31.68,31.75,31.68,31.71,36400.0,20.7583,20.8042,20.7583,20.778,36400.0
2006-03-21 11:50:00,31.72,31.75,31.69,31.71,26600.0,20.7845,20.8042,20.7649,20.778,26600.0
2006-03-21 12:00:00,31.7,31.7,31.65,31.68,17600.0,20.7714,20.7714,20.7387,20.7583,17600.0
2006-03-21 12:10:00,31.68,31.68,31.62,31.65,16800.0,20.7583,20.7583,20.719,20.7387,16800.0
2006-03-21 12:20:00,31.65,31.65,31.61,31.64,19800.0,20.7387,20.7387,20.7124,20.7321,19800.0
2006-03-21 12:30:00,31.64,31.67,31.63,31.65,15800.0,20.7321,20.7518,20.7256,20.7387,15800.0
2006-03-21 12:40:00,31.64,31.68,31.63,31.67,12000.0,20.7321,20.7583,20.7256,20.7518,12000.0
2006-03-21 12:50:00,31.67,31.69,31.57,31.6,26000.0,20.7518,20.7649,20.6862,20.7059,26000.0
2006-03-21 13:00:00,31.6,31.6,31.57,31.6,14800.0,20.7059,20.7059,20.6862,20.7059,14800.0
2006-03-21 13:10:00,31.6,31.61,31.57,31.61,29200.0,20.7059,20.7124,20.6862,20.7124,29200.0
2006-03-21 13:20:00,31.6,31.6,31.54,31.56,29800.0,20.7059,20.7059,20.6666,20.6797,29800.0
2006-03-21 13:30:00,31.56,31.61,31.54,31.58,59600.0,20.6797,20.7124,20.6666,20.6928,59600.0
2006-03-21 13:40:00,31.57,31.6,31.55,31.58,55400.0,20.6862,20.7059,20.6731,20.6928,55400.0
2006-03-21 13:50:00,31.58,31.59,31.53,31.58,61600.0,20.6928,20.6993,20.66,20.6928,61600.0
2006-03-21 14:00:00,31.58,31.58,31.55,31.57,63400.0,20.6928,20.6928,20.6731,20.6862,63400.0
2006-03-21 14:10:00,31.58,31.59,31.51,31.55,95800.0,20.6928,20.6993,20.6469,20.6731,95800.0
2006-03-21 14:20:00,31.55,31.57,31.5,31.52,82000.0,20.6731,20.6862,20.6404,20.6535,82000.0
2006-03-21 14:30:00,31.53,31.55,31.49,31.54,93400.0,20.66,20.6731,20.6338,20.6666,93400.0
2006-03-21 14:40:00,31.55,31.59,31.53,31.53,60200.0,20.6731,20.6993,20.66,20.66,60200.0
2006-03-21 14:50:00,31.53,31.56,31.49,31.55,165200.0,20.66,20.6797,20.6338,20.6731,165200.0
2006-03-21 15:00:00,31.55,31.59,31.51,31.56,84800.0,20.6731,20.6993,20.6469,20.6797,84800.0
2006-03-21 15:10:00,31.55,31.57,31.54,31.56,56200.0,20.6731,20.6862,20.6666,20.6797,56200.0
2006-03-21 15:20:00,31.56,31.57,31.53,31.55,69400.0,20.6797,20.6862,20.66,20.6731,69400.0
2006-03-21 15:30:00,31.56,31.58,31.51,31.55,77400.0,20.6797,20.6928,20.6469,20.6731,77400.0
2006-03-21 15:40:00,31.55,31.57,31.55,31.56,77400.0,20.6731,20.6862,20.6731,20.6797,77400.0
2006-03-21 15:50:00,31.56,31.58,31.52,31.58,146400.0,20.6797,20.6928,20.6535,20.6928,146400.0
2006-03-22 09:30:00,0.01,31.64,0.01,31.63,58000.0,0.0066,20.7321,0.0066,20.7256,58000.0
2006-03-22 09:40:00,31.63,31.65,31.54,31.54,51200.0,20.7256,20.7387,20.6666,20.6666,51200.0
2006-03-22 09:50:00,31.54,31.58,31.51,31.58,39400.0,20.6666,20.6928,20.6469,20.6928,39400.0
2006-03-22 10:00:00,31.58,31.6,31.55,31.58,35800.0,20.6928,20.7059,20.6731,20.6928,35800.0
2006-03-22 10:10:00,31.57,31.57,31.53,31.56,32200.0,20.6862,20.6862,20.66,20.6797,32200.0
2006-03-22 10:20:00,31.57,31.57,31.53,31.54,29200.0,20.6862,20.6862,20.66,20.6666,29200.0
2006-03-22 10:30:00,31.54,31.58,31.53,31.54,80200.0,20.6666,20.6928,20.66,20.6666,80200.0
2006-03-22 10:40:00,31.53,31.58,31.53,31.55,31000.0,20.66,20.6928,20.66,20.6731,31000.0
2006-03-22 10:50:00,31.57,31.62,31.57,31.59,65400.0,20.6862,20.719,20.6862,20.6993,65400.0
2006-03-22 11:00:00,31.6,31.65,31.59,31.63,44200.0,20.7059,20.7387,20.6993,20.7256,44200.0
2006-03-22 11:10:00,31.63,31.64,31.58,31.63,29600.0,20.7256,20.7321,20.6928,20.7256,29600.0
2006-03-22 11:20:00,31.63,31.67,31.63,31.64,42600.0,20.7256,20.7518,20.7256,20.7321,42600.0
2006-03-22 11:30:00,31.63,31.64,31.58,31.61,33400.0,20.7256,20.7321,20.6928,20.7124,33400.0
2006-03-22 11:40:00,31.6,31.68,31.6,31.68,22200.0,20.7059,20.7583,20.7059,20.7583,22200.0
2006-03-22 11:50:00,31.68,31.68,31.66,31.66,16200.0,20.7583,20.7583,20.7452,20.7452,16200.0
2006-03-22 12:00:00,31.66,31.7,31.64,31.66,33400.0,20.7452,20.7714,20.7321,20.7452,33400.0
2006-03-22 12:10:00,31.65,31.67,31.6,31.61,29600.0,20.7387,20.7518,20.7059,20.7124,29600.0
2006-03-22 12:20:00,31.61,31.61,31.59,31.6,23800.0,20.7124,20.7124,20.6993,20.7059,23800.0
2006-03-22 12:30:00,31.6,31.6,31.58,31.58,11200.0,20.7059,20.7059,20.6928,20.6928,11200.0
2006-03-22 12:40:00,31.58,31.59,31.58,31.59,22600.0,20.6928,20.6993,20.6928,20.6993,22600.0
2006-03-22 12:50:00,31.59,31.6,31.58,31.6,10600.0,20.6993,20.7059,20.6928,20.7059,10600.0
2006-03-22 13:00:00,31.6,31.67,31.59,31.67,23000.0,20.7059,20.7518,20.6993,20.7518,23000.0
2006-03-22 13:10:00,31.66,31.67,31.64,31.66,16600.0,20.7452,20.7518,20.7321,20.7452,16600.0
2006-03-22 13:20:00,31.65,31.65,31.64,31.64,15000.0,20.7387,20.7387,20.7321,20.7321,15000.0
2006-03-22 13:30:00,31.63,31.66,31.63,31.66,24400.0,20.7256,20.7452,20.7256,20.7452,24400.0
2006-03-22 13:40:00,31.65,31.65,31.63,31.63,16200.0,20.7387,20.7387,20.7256,20.7256,16200.0
2006-03-22 13:50:00,31.63,31.66,31.63,31.63,30000.0,20.7256,20.7452,20.7256,20.7256,30000.0
2006-03-22 14:00:00,31.62,31.67,31.62,31.62,24800.0,20.719,20.7518,20.719,20.719,24800.0
2006-03-22 14:10:00,31.63,31.63,31.58,31.58,43400.0,20.7256,20.7256,20.6928,20.6928,43400.0
2006-03-22 14:20:00,31.59,31.6,31.51,31.51,60200.0,20.6993,20.7059,20.6469,20.6469,60200.0
2006-03-22 14:30:00,31.54,31.6,31.5,31.55,72000.0,20.6666,20.7059,20.6404,20.6731,72000.0
2006-03-22 14:40:00,31.55,31.56,31.54,31.54,17800.0,20.6731,20.6797,20.6666,20.6666,17800.0
2006-03-22 14:50:00,31.54,31.59,31.54,31.59,22200.0,20.6666,20.6993,20.6666,20.6993,22200.0
2006-03-22 15:00:00,31.57,31.57,31.54,31.56,26600.0,20.6862,20.6862,20.6666,20.6797,26600.0
2006-03-22 15:10:00,31.56,31.6,31.56,31.58,32800.0,20.6797,20.7059,20.6797,20.6928,32800.0
2006-03-22 15:20:00,31.58,31.59,31.55,31.56,41000.0,20.6928,20.6993,20.6731,20.6797,41000.0
2006-03-22 15:30:00,31.55,31.59,31.55,31.59,67200.0,20.6731,20.6993,20.6731,20.6993,67200.0
2006-03-22 15:40:00,31.58,31.62,31.58,31.62,72600.0,20.6928,20.719,20.6928,20.719,72600.0
2006-03-22 15:50:00,31.61,31.62,31.58,31.58,79800.0,20.7124,20.719,20.6928,20.6928,79800.0
2006-03-23 09:30:00,31.58,31.6,31.53,31.59,36200.0,20.6928,20.7059,20.66,20.6993,36200.0
2006-03-23 09:40:00,31.58,31.61,31.52,31.58,36800.0,20.6928,20.7124,20.6535,20.6928,36800.0
2006-03-23 09:50:00,31.58,31.6,31.53,31.56,24000.0,20.6928,20.7059,20.66,20.6797,24000.0
2006-03-23 10:00:00,31.56,31.57,31.49,31.5,26200.0,20.6797,20.6862,20.6338,20.6404,26200.0
2006-03-23 10:10:00,31.52,31.54,31.5,31.53,82800.0,20.6535,20.6666,20.6404,20.66,82800.0
2006-03-23 10:20:00,31.53,31.56,31.53,31.55,34800.0,20.66,20.6797,20.66,20.6731,34800.0
2006-03-23 10:30:00,31.56,31.57,31.5,31.53,57800.0,20.6797,20.6862,20.6404,20.66,57800.0
2006-03-23 10:40:00,31.52,31.57,31.52,31.56,12400.0,20.6535,20.6862,20.6535,20.6797,12400.0
2006-03-23 10:50:00,31.56,31.58,31.51,31.53,37800.0,20.6797,20.6928,20.6469,20.66,37800.0
2006-03-23 11:00:00,31.53,31.57,31.5,31.56,25400.0,20.66,20.6862,20.6404,20.6797,25400.0
2006-03-23 11:10:00,31.57,31.59,31.53,31.55,61000.0,20.6862,20.6993,20.66,20.6731,61000.0
2006-03-23 11:20:00,31.55,31.55,31.52,31.53,17800.0,20.6731,20.6731,20.6535,20.66,17800.0
2006-03-23 11:30:00,31.53,31.58,31.53,31.55,14200.0,20.66,20.6928,20.66,20.6731,14200.0
2006-03-23 11:40:00,31.56,31.56,31.52,31.52,12600.0,20.6797,20.6797,20.6535,20.6535,12600.0
2006-03-23 11:50:00,31.52,31.57,31.52,31.54,15200.0,20.6535,20.6862,20.6535,20.6666,15200.0
2006-03-23 12:00:00,31.54,31.55,31.5,31.52,11600.0,20.6666,20.6731,20.6404,20.6535,11600.0
2006-03-23 12:10:00,31.52,31.54,31.5,31.5,11200.0,20.6535,20.6666,20.6404,20.6404,11200.0
2006-03-23 12:20:00,31.5,31.54,31.49,31.5,20600.0,20.6404,20.6666,20.6338,20.6404,20600.0
2006-03-23 12:30:00,31.51,31.57,31.51,31.57,13000.0,20.6469,20.6862,20.6469,20.6862,13000.0
2006-03-23 12:40:00,31.57,31.67,31.57,31.63,20200.0,20.6862,20.7518,20.6862,20.7256,20200.0
2006-03-23 12:50:00,31.64,31.66,31.6,31.6,14600.0,20.7321,20.7452,20.7059,20.7059,14600.0
2006-03-23 13:00:00,31.61,31.63,31.61,31.61,32200.0,20.7124,20.7256,20.7124,20.7124,32200.0
2006-03-23 13:10:00,31.61,31.61,31.56,31.56,13600.0,20.7124,20.7124,20.6797,20.6797,13600.0
2006-03-23 13:20:00,31.56,31.61,31.54,31.54,11800.0,20.6797,20.7124,20.6666,20.6666,11800.0
2006-03-23 13:30:00,31.54,31.55,31.52,31.52,15400.0,20.6666,20.6731,20.6535,20.6535,15400.0
2006-03-23 13:40:00,31.52,31.54,31.5,31.51,18800.0,20.6535,20.6666,20.6404,20.6469,18800.0
2006-03-23 13:50:00,31.52,31.55,31.5,31.55,15200.0,20.6535,20.6731,20.6404,20.6731,15200.0
2006-03-23 14:00:00,31.55,31.55,31.45,31.45,14200.0,20.6731,20.6731,20.6076,20.6076,14200.0
2006-03-23 14:10:00,31.45,31.45,31.4,31.41,20800.0,20.6076,20.6076,20.5748,20.5814,20800.0
2006-03-23 14:20:00,31.42,31.5,31.42,31.43,24400.0,20.588,20.6404,20.588,20.5945,24400.0
2006-03-23 14:30:00,31.43,31.45,31.42,31.43,15800.0,20.5945,20.6076,20.588,20.5945,15800.0
2006-03-23 14:40:00,31.42,31.49,31.42,31.45,20800.0,20.588,20.6338,20.588,20.6076,20800.0
2006-03-23 14:50:00,31.45,31.47,31.39,31.45,31200.0,20.6076,20.6207,20.5683,20.6076,31200.0
2006-03-23 15:00:00,31.42,31.49,31.4,31.47,16000.0,20.588,20.6338,20.5748,20.6207,16000.0
2006-03-23 15:10:00,31.48,31.5,31.44,31.44,12600.0,20.6273,20.6404,20.6011,20.6011,12600.0
2006-03-23 15:20:00,31.45,31.49,31.43,31.47,17400.0,20.6076,20.6338,20.5945,20.6207,17400.0
2006-03-23 15:30:00,31.47,31.5,31.46,31.5,13400.0,20.6207,20.6404,20.6142,20.6404,13400.0
2006-03-23 15:40:00,31.5,31.5,31.47,31.47,16000.0,20.6404,20.6404,20.6207,20.6207,16000.0
2006-03-23 15:50:00,31.47,31.5,31.47,31.49,27200.0,20.6207,20.6404,20.6207,20.6338,27200.0
2006-03-24 09:30:00,31.43,31.44,31.13,31.28,31200.0,20.5945,20.6011,20.3979,20.4962,31200.0
2006-03-24 09:40:00,31.27,31.32,31.27,31.32,26600.0,20.4897,20.5224,20.4897,20.5224,26600.0
2006-03-24 09:50:00,31.3,31.39,31.3,31.37,31800.0,20.5093,20.5683,20.5093,20.5552,31800.0
2006-03-24 10:00:00,31.38,31.51,31.38,31.51,34000.0,20.5617,20.6469,20.5617,20.6469,34000.0
2006-03-24 10:10:00,31.5,31.52,31.46,31.48,53600.0,20.6404,20.6535,20.6142,20.6273,53600.0
2006-03-24 10:20:00,31.5,31.5,31.43,31.5,42600.0,20.6404,20.6404,20.5945,20.6404,42600.0
2006-03-24 10:30:00,31.5,31.54,31.49,31.52,56400.0,20.6404,20.6666,20.6338,20.6535,56400.0
2006-03-24 10:40:00,31.52,31.55,31.48,31.48,15800.0,20.6535,20.6731,20.6273,20.6273,15800.0
2006-03-24 10:50:00,31.49,31.52,31.46,31.52,20400.0,20.6338,20.6535,20.6142,20.6535,20400.0
2006-03-24 11:00:00,31.51,31.56,31.5,31.56,62600.0,20.6469,20.6797,20.6404,20.6797,62600.0
2006-03-24 11:10:00,31.56,31.56,31.49,31.5,16600.0,20.6797,20.6797,20.6338,20.6404,16600.0
2006-03-24 11:20:00,31.52,31.55,31.52,31.54,17800.0,20.6535,20.6731,20.6535,20.6666,17800.0
2006-03-24 11:30:00,31.56,31.58,31.55,31.55,53200.0,20.6797,20.6928,20.6731,20.6731,53200.0
2006-03-24 11:40:00,31.55,31.6,31.55,31.58,14000.0,20.6731,20.7059,20.6731,20.6928,14000.0
2006-03-24 11:50:00,31.58,31.61,31.57,31.58,10800.0,20.6928,20.7124,20.6862,20.6928,10800.0
2006-03-24 12:00:00,31.59,31.63,31.58,31.63,16000.0,20.6993,20.7256,20.6928,20.7256,16000.0
2006-03-24 12:10:00,31.62,31.65,31.6,31.61,10800.0,20.719,20.7387,20.7059,20.7124,10800.0
2006-03-24 12:20:00,31.61,31.61,31.58,31.61,10800.0,20.7124,20.7124,20.6928,20.7124,10800.0
2006-03-24 12:30:00,31.61,31.64,31.61,31.63,23200.0,20.7124,20.7321,20.7124,20.7256,23200.0
2006-03-24 12:40:00,31.63,31.65,31.61,31.64,15000.0,20.7256,20.7387,20.7124,20.7321,15000.0
2006-03-24 12:50:00,31.63,31.63,31.56,31.57,14600.0,20.7256,20.7256,20.6797,20.6862,14600.0
2006-03-24 13:00:00,31.59,31.6,31.57,31.6,35800.0,20.6993,20.7059,20.6862,20.7059,35800.0
2006-03-24 13:10:00,31.59,31.59,31.55,31.56,75200.0,20.6993,20.6993,20.6731,20.6797,75200.0
2006-03-24 13:20:00,31.56,31.57,31.5,31.57,37600.0,20.6797,20.6862,20.6404,20.6862,37600.0
2006-03-24 13:30:00,31.56,31.6,31.55,31.57,18000.0,20.6797,20.7059,20.6731,20.6862,18000.0
2006-03-24 13:40:00,31.55,31.59,31.55,31.57,20200.0,20.6731,20.6993,20.6731,20.6862,20200.0
2006-03-24 13:50:00,31.56,31.59,31.55,31.59,15000.0,20.6797,20.6993,20.6731,20.6993,15000.0
2006-03-24 14:00:00,31.59,31.59,31.53,31.57,14200.0,20.6993,20.6993,20.66,20.6862,14200.0
2006-03-24 14:10:00,31.56,31.65,31.55,31.58,42800.0,20.6797,20.7387,20.6731,20.6928,42800.0
2006-03-24 14:20:00,31.59,31.59,31.53,31.54,30200.0,20.6993,20.6993,20.66,20.6666,30200.0
2006-03-24 14:30:00,31.53,31.57,31.52,31.56,19000.0,20.66,20.6862,20.6535,20.6797,19000.0
2006-03-24 14:40:00,31.54,31.63,31.54,31.61,26000.0,20.6666,20.7256,20.6666,20.7124,26000.0
2006-03-24 14:50:00,31.61,31.66,31.61,31.62,15800.0,20.7124,20.7452,20.7124,20.719,15800.0
2006-03-24 15:00:00,31.61,31.65,31.61,31.65,27000.0,20.7124,20.7387,20.7124,20.7387,27000.0
2006-03-24 15:10:00,31.65,31.65,31.59,31.61,128200.0,20.7387,20.7387,20.6993,20.7124,128200.0
2006-03-24 15:20:00,31.61,31.64,31.56,31.56,112000.0,20.7124,20.7321,20.6797,20.6797,112000.0
2006-03-24 15:30:00,31.57,31.58,31.55,31.56,122800.0,20.6862,20.6928,20.6731,20.6797,122800.0
2006-03-24 15:40:00,31.56,31.6,31.55,31.56,67000.0,20.6797,20.7059,20.6731,20.6797,67000.0
2006-03-24 15:50:00,31.56,31.6,31.56,31.58,63400.0,20.6797,20.7059,20.6797,20.6928,63400.0
2006-03-27 09:30:00,31.43,31.46,31.39,31.4,56000.0,20.5945,20.6142,20.5683,20.5748,56000.0
2006-03-27 09:40:00,31.39,31.42,31.32,31.34,43600.0,20.5683,20.588,20.5224,20.5355,43600.0
2006-03-27 09:50:00,31.35,31.35,31.3,31.31,67200.0,20.5421,20.5421,20.5093,20.5159,67200.0
2006-03-27 10:00:00,31.3,31.39,31.3,31.34,58800.0,20.5093,20.5683,20.5093,20.5355,58800.0
2006-03-27 10:10:00,31.33,31.33,31.26,31.26,43200.0,20.529,20.529,20.4831,20.4831,43200.0
2006-03-27 10:20:00,31.26,31.32,31.25,31.28,31200.0,20.4831,20.5224,20.4766,20.4962,31200.0
2006-03-27 10:30:00,31.28,31.29,31.26,31.28,25000.0,20.4962,20.5028,20.4831,20.4962,25000.0
2006-03-27 10:40:00,31.28,31.28,31.22,31.23,36200.0,20.4962,20.4962,20.4569,20.4635,36200.0
2006-03-27 10:50:00,31.23,31.27,31.2,31.23,26800.0,20.4635,20.4897,20.4438,20.4635,26800.0
2006-03-27 11:00:00,31.24,31.27,31.2,31.26,24400.0,20.47,20.4897,20.4438,20.4831,24400.0
2006-03-27 11:10:00,31.25,31.28,31.24,31.27,25400.0,20.4766,20.4962,20.47,20.4897,25400.0
2006-03-27 11:20:00,31.26,31.28,31.25,31.25,19200.0,20.4831,20.4962,20.4766,20.4766,19200.0
2006-03-27 11:30:00,31.24,31.3,31.24,31.25,34400.0,20.47,20.5093,20.47,20.4766,34400.0
2006-03-27 11:40:00,31.25,31.28,31.2,31.25,34000.0,20.4766,20.4962,20.4438,20.4766,34000.0
2006-03-27 11:50:00,31.25,31.25,31.18,31.18,17400.0,20.4766,20.4766,20.4307,20.4307,17400.0
2006-03-27 12:00:00,31.2,31.22,31.18,31.2,19000.0,20.4438,20.4569,20.4307,20.4438,19000.0
2006-03-27 12:10:00,31.19,31.23,31.18,31.18,19200.0,20.4372,20.4635,20.4307,20.4307,19200.0
2006-03-27 12:20:00,31.18,31.21,31.17,31.17,22400.0,20.4307,20.4503,20.4241,20.4241,22400.0
2006-03-27 12:30:00,31.18,31.24,31.18,31.24,34400.0,20.4307,20.47,20.4307,20.47,34400.0
2006-03-27 12:40:00,31.24,31.25,31.21,31.25,16800.0,20.47,20.4766,20.4503,20.4766,16800.0
2006-03-27 12:50:00,31.25,31.25,31.22,31.25,11200.0,20.4766,20.4766,20.4569,20.4766,11200.0
2006-03-27 13:00:00,31.25,31.27,31.25,31.25,22200.0,20.4766,20.4897,20.4766,20.4766,22200.0
2006-03-27 13:10:00,31.25,31.28,31.23,31.27,14800.0,20.4766,20.4962,20.4635,20.4897,14800.0
2006-03-27 13:20:00,31.27,31.28,31.23,31.23,14200.0,20.4897,20.4962,20.4635,20.4635,14200.0
2006-03-27 13:30:00,31.24,31.24,31.19,31.2,24800.0,20.47,20.47,20.4372,20.4438,24800.0
2006-03-27 13:40:00,31.22,31.25,31.19,31.19,22600.0,20.4569,20.4766,20.4372,20.4372,22600.0
2006-03-27 13:50:00,31.18,31.25,31.18,31.25,15600.0,20.4307,20.4766,20.4307,20.4766,15600.0
2006-03-27 14:00:00,31.25,31.25,31.21,31.22,18200.0,20.4766,20.4766,20.4503,20.4569,18200.0
2006-03-27 14:10:00,31.23,31.24,31.22,31.24,19800.0,20.4635,20.47,20.4569,20.47,19800.0
2006-03-27 14:20:00,31.24,31.26,31.23,31.26,34000.0,20.47,20.4831,20.4635,20.4831,34000.0
2006-03-27 14:30:00,31.25,31.28,31.23,31.24,42800.0,20.4766,20.4962,20.4635,20.47,42800.0
2006-03-27 14:40:00,31.24,31.27,31.18,31.2,46200.0,20.47,20.4897,20.4307,20.4438,46200.0
2006-03-27 14:50:00,31.19,31.24,31.18,31.2,52800.0,20.4372,20.47,20.4307,20.4438,52800.0
2006-03-27 15:00:00,31.2,31.23,31.18,31.23,35800.0,20.4438,20.4635,20.4307,20.4635,35800.0
2006-03-27 15:10:00,31.22,31.24,31.2,31.24,31600.0,20.4569,20.47,20.4438,20.47,31600.0
2006-03-27 15:20:00,31.24,31.24,31.18,31.2,28600.0,20.47,20.47,20.4307,20.4438,28600.0
2006-03-27 15:30:00,31.21,31.27,31.21,31.27,46200.0,20.4503,20.4897,20.4503,20.4897,46200.0
2006-03-27 15:40:00,31.27,31.32,31.25,31.3,45800.0,20.4897,20.5224,20.4766,20.5093,45800.0
2006-03-27 15:50:00,31.3,31.3,31.25,31.26,61200.0,20.5093,20.5093,20.4766,20.4831,61200.0
2006-03-28 09:30:00,31.24,31.31,31.1,31.27,125400.0,20.47,20.5159,20.3783,20.4897,125400.0
2006-03-28 09:40:00,31.28,31.3,31.21,31.27,21000.0,20.4962,20.5093,20.4503,20.4897,21000.0
2006-03-28 09:50:00,31.27,31.29,31.22,31.24,26600.0,20.4897,20.5028,20.4569,20.47,26600.0
2006-03-28 10:00:00,31.25,31.29,31.19,31.19,32800.0,20.4766,20.5028,20.4372,20.4372,32800.0
2006-03-28 10:10:00,31.17,31.22,31.17,31.22,21600.0,20.4241,20.4569,20.4241,20.4569,21600.0
2006-03-28 10:20:00,31.21,31.29,31.21,31.28,12800.0,20.4503,20.5028,20.4503,20.4962,12800.0
2006-03-28 10:30:00,31.27,31.27,31.22,31.25,33400.0,20.4897,20.4897,20.4569,20.4766,33400.0
2006-03-28 10:40:00,31.24,31.25,31.21,31.24,10400.0,20.47,20.4766,20.4503,20.47,10400.0
2006-03-28 10:50:00,31.24,31.3,31.24,31.24,27600.0,20.47,20.5093,20.47,20.47,27600.0
2006-03-28 11:00:00,31.24,31.26,31.23,31.24,12000.0,20.47,20.4831,20.4635,20.47,12000.0
2006-03-28 11:10:00,31.24,31.25,31.21,31.24,9800.0,20.47,20.4766,20.4503,20.47,9800.0
2006-03-28 11:20:00,31.24,31.3,31.24,31.29,13600.0,20.47,20.5093,20.47,20.5028,13600.0
2006-03-28 11:30:00,31.28,31.28,31.26,31.27,7800.0,20.4962,20.4962,20.4831,20.4897,7800.0
2006-03-28 11:40:00,31.28,31.32,31.27,31.29,20200.0,20.4962,20.5224,20.4897,20.5028,20200.0
2006-03-28 11:50:00,31.27,31.3,31.27,31.29,6200.0,20.4897,20.5093,20.4897,20.5028,6200.0
2006-03-28 12:00:00,31.29,31.3,31.25,31.27,16600.0,20.5028,20.5093,20.4766,20.4897,16600.0
2006-03-28 12:10:00,31.26,31.36,31.26,31.35,27000.0,20.4831,20.5486,20.4831,20.5421,27000.0
2006-03-28 12:20:00,31.35,31.38,31.35,31.38,23400.0,20.5421,20.5617,20.5421,20.5617,23400.0
2006-03-28 12:30:00,31.38,31.39,31.36,31.36,22000.0,20.5617,20.5683,20.5486,20.5486,22000.0
2006-03-28 12:40:00,31.36,31.4,31.36,31.39,33600.0,20.5486,20.5748,20.5486,20.5683,33600.0
2006-03-28 12:50:00,31.39,31.43,31.39,31.41,27400.0,20.5683,20.5945,20.5683,20.5814,27400.0
2006-03-28 13:00:00,31.41,31.41,31.38,31.38,17600.0,20.5814,20.5814,20.5617,20.5617,17600.0
2006-03-28 13:10:00,31.39,31.39,31.34,31.35,19800.0,20.5683,20.5683,20.5355,20.5421,19800.0
2006-03-28 13:20:00,31.35,31.39,31.34,31.39,9600.0,20.5421,20.5683,20.5355,20.5683,9600.0
2006-03-28 13:30:00,31.39,31.42,31.39,31.4,27200.0,20.5683,20.588,20.5683,20.5748,27200.0
2006-03-28 13:40:00,31.4,31.43,31.38,31.4,37000.0,20.5748,20.5945,20.5617,20.5748,37000.0
2006-03-28 13:50:00,31.39,31.43,31.37,31.43,16600.0,20.5683,20.5945,20.5552,20.5945,16600.0
2006-03-28 14:00:00,31.43,31.47,31.43,31.45,22400.0,20.5945,20.6207,20.5945,20.6076,22400.0
2006-03-28 14:10:00,31.45,31.47,31.34,31.35,50200.0,20.6076,20.6207,20.5355,20.5421,50200.0
2006-03-28 14:20:00,31.37,31.41,31.25,31.32,86200.0,20.5552,20.5814,20.4766,20.5224,86200.0
2006-03-28 14:30:00,31.31,31.31,31.24,31.28,202200.0,20.5159,20.5159,20.47,20.4962,202200.0
2006-03-28 14:40:00,31.28,31.38,31.28,31.31,103400.0,20.4962,20.5617,20.4962,20.5159,103400.0
2006-03-28 14:50:00,31.32,31.35,31.28,31.32,47600.0,20.5224,20.5421,20.4962,20.5224,47600.0
2006-03-28 15:00:00,31.32,31.34,31.25,31.27,93000.0,20.5224,20.5355,20.4766,20.4897,93000.0
2006-03-28 15:10:00,31.27,31.3,31.24,31.26,84000.0,20.4897,20.5093,20.47,20.4831,84000.0
2006-03-28 15:20:00,31.25,31.32,31.25,31.3,113400.0,20.4766,20.5224,20.4766,20.5093,113400.0
2006-03-28 15:30:00,31.3,31.32,31.25,31.27,84800.0,20.5093,20.5224,20.4766,20.4897,84800.0
2006-03-28 15:40:00,31.27,31.29,31.22,31.29,84600.0,20.4897,20.5028,20.4569,20.5028,84600.0
2006-03-28 15:50:00,31.28,31.34,31.27,31.34,203200.0,20.4962,20.5355,20.4897,20.5355,203200.0
2006-03-29 09:30:00,31.35,31.35,31.27,31.34,46400.0,20.5421,20.5421,20.4897,20.5355,46400.0
2006-03-29 09:40:00,31.34,31.34,31.3,31.32,49600.0,20.5355,20.5355,20.5093,20.5224,49600.0
2006-03-29 09:50:00,31.32,31.33,31.26,31.33,40600.0,20.5224,20.529,20.4831,20.529,40600.0
2006-03-29 10:00:00,31.34,31.34,31.3,31.33,27800.0,20.5355,20.5355,20.5093,20.529,27800.0
2006-03-29 10:10:00,31.33,31.37,31.31,31.35,26600.0,20.529,20.5552,20.5159,20.5421,26600.0
2006-03-29 10:20:00,31.35,31.39,31.35,31.38,27200.0,20.5421,20.5683,20.5421,20.5617,27200.0
2006-03-29 10:30:00,31.38,31.42,31.38,31.39,27000.0,20.5617,20.588,20.5617,20.5683,27000.0
2006-03-29 10:40:00,31.39,31.42,31.36,31.38,28000.0,20.5683,20.588,20.5486,20.5617,28000.0
2006-03-29 10:50:00,31.38,31.41,31.36,31.39,32400.0,20.5617,20.5814,20.5486,20.5683,32400.0
2006-03-29 11:00:00,31.39,31.42,31.35,31.4,15400.0,20.5683,20.588,20.5421,20.5748,15400.0
2006-03-29 11:10:00,31.4,31.45,31.4,31.45,31400.0,20.5748,20.6076,20.5748,20.6076,31400.0
2006-03-29 11:20:00,31.45,31.5,31.44,31.49,30600.0,20.6076,20.6404,20.6011,20.6338,30600.0
2006-03-29 11:30:00,31.49,31.54,31.49,31.52,54200.0,20.6338,20.6666,20.6338,20.6535,54200.0
2006-03-29 11:40:00,31.52,31.57,31.51,31.53,24800.0,20.6535,20.6862,20.6469,20.66,24800.0
2006-03-29 11:50:00,31.54,31.55,31.5,31.5,18400.0,20.6666,20.6731,20.6404,20.6404,18400.0
2006-03-29 12:00:00,31.5,31.56,31.5,31.54,13400.0,20.6404,20.6797,20.6404,20.6666,13400.0
2006-03-29 12:10:00,31.54,31.58,31.54,31.57,13600.0,20.6666,20.6928,20.6666,20.6862,13600.0
2006-03-29 12:20:00,31.56,31.57,31.55,31.55,15600.0,20.6797,20.6862,20.6731,20.6731,15600.0
2006-03-29 12:30:00,31.56,31.6,31.54,31.6,31600.0,20.6797,20.7059,20.6666,20.7059,31600.0
2006-03-29 12:40:00,31.6,31.63,31.6,31.61,69400.0,20.7059,20.7256,20.7059,20.7124,69400.0
2006-03-29 12:50:00,31.61,31.61,31.59,31.59,20400.0,20.7124,20.7124,20.6993,20.6993,20400.0
2006-03-29 13:00:00,31.59,31.61,31.59,31.6,15000.0,20.6993,20.7124,20.6993,20.7059,15000.0
2006-03-29 13:10:00,31.61,31.63,31.59,31.63,27200.0,20.7124,20.7256,20.6993,20.7256,27200.0
2006-03-29 13:20:00,31.63,31.66,31.63,31.66,17400.0,20.7256,20.7452,20.7256,20.7452,17400.0
2006-03-29 13:30:00,31.66,31.66,31.61,31.63,16400.0,20.7452,20.7452,20.7124,20.7256,16400.0
2006-03-29 13:40:00,31.62,31.65,31.59,31.64,21000.0,20.719,20.7387,20.6993,20.7321,21000.0
2006-03-29 13:50:00,31.63,31.66,31.63,31.66,13600.0,20.7256,20.7452,20.7256,20.7452,13600.0
2006-03-29 14:00:00,31.66,31.68,31.65,31.68,24200.0,20.7452,20.7583,20.7387,20.7583,24200.0
2006-03-29 14:10:00,31.67,31.68,31.65,31.65,16400.0,20.7518,20.7583,20.7387,20.7387,16400.0
2006-03-29 14:20:00,31.63,31.63,31.6,31.61,17600.0,20.7256,20.7256,20.7059,20.7124,17600.0
2006-03-29 14:30:00,31.63,31.63,31.6,31.61,13800.0,20.7256,20.7256,20.7059,20.7124,13800.0
2006-03-29 14:40:00,31.62,31.65,31.62,31.63,11000.0,20.719,20.7387,20.719,20.7256,11000.0
2006-03-29 14:50:00,31.63,31.68,31.63,31.68,13800.0,20.7256,20.7583,20.7256,20.7583,13800.0
2006-03-29 15:00:00,31.68,31.69,31.63,31.64,21000.0,20.7583,20.7649,20.7256,20.7321,21000.0
2006-03-29 15:10:00,31.64,31.68,31.61,31.68,23000.0,20.7321,20.7583,20.7124,20.7583,23000.0
2006-03-29 15:20:00,31.68,31.72,31.68,31.68,38200.0,20.7583,20.7845,20.7583,20.7583,38200.0
2006-03-29 15:30:00,31.68,31.7,31.64,31.64,24200.0,20.7583,20.7714,20.7321,20.7321,24200.0
2006-03-29 15:40:00,31.64,31.65,31.59,31.6,32000.0,20.7321,20.7387,20.6993,20.7059,32000.0
2006-03-29 15:50:00,31.6,31.67,31.6,31.65,45200.0,20.7059,20.7518,20.7059,20.7387,45200.0
2006-03-30 09:30:00,31.52,31.6,31.43,31.6,43800.0,20.6535,20.7059,20.5945,20.7059,43800.0
2006-03-30 09:40:00,31.61,31.67,31.61,31.64,75000.0,20.7124,20.7518,20.7124,20.7321,75000.0
2006-03-30 09:50:00,31.64,31.75,31.64,31.68,36200.0,20.7321,20.8042,20.7321,20.7583,36200.0
2006-03-30 10:00:00,31.68,31.77,31.68,31.75,73600.0,20.7583,20.8173,20.7583,20.8042,73600.0
2006-03-30 10:10:00,31.75,31.76,31.68,31.68,22200.0,20.8042,20.8107,20.7583,20.7583,22200.0
2006-03-30 10:20:00,31.68,31.7,31.61,31.63,15000.0,20.7583,20.7714,20.7124,20.7256,15000.0
2006-03-30 10:30:00,31.63,31.63,31.53,31.53,21600.0,20.7256,20.7256,20.66,20.66,21600.0
2006-03-30 10:40:00,31.53,31.59,31.47,31.59,20000.0,20.66,20.6993,20.6207,20.6993,20000.0
2006-03-30 10:50:00,31.58,31.61,31.51,31.53,22800.0,20.6928,20.7124,20.6469,20.66,22800.0
2006-03-30 11:00:00,31.54,31.54,31.46,31.47,34600.0,20.6666,20.6666,20.6142,20.6207,34600.0
2006-03-30 11:10:00,31.47,31.47,31.37,31.47,24000.0,20.6207,20.6207,20.5552,20.6207,24000.0
2006-03-30 11:20:00,31.46,31.49,31.44,31.49,19400.0,20.6142,20.6338,20.6011,20.6338,19400.0
2006-03-30 11:30:00,31.47,31.5,31.45,31.5,16000.0,20.6207,20.6404,20.6076,20.6404,16000.0
2006-03-30 11:40:00,31.5,31.59,31.5,31.5,35800.0,20.6404,20.6993,20.6404,20.6404,35800.0
2006-03-30 11:50:00,31.5,31.55,31.5,31.55,6400.0,20.6404,20.6731,20.6404,20.6731,6400.0
2006-03-30 12:00:00,31.55,31.58,31.55,31.57,14800.0,20.6731,20.6928,20.6731,20.6862,14800.0
2006-03-30 12:10:00,31.57,31.58,31.54,31.57,12000.0,20.6862,20.6928,20.6666,20.6862,12000.0
2006-03-30 12:20:00,31.58,31.58,31.56,31.57,6000.0,20.6928,20.6928,20.6797,20.6862,6000.0
2006-03-30 12:30:00,31.58,31.58,31.54,31.55,30800.0,20.6928,20.6928,20.6666,20.6731,30800.0
2006-03-30 12:40:00,31.55,31.56,31.53,31.55,47000.0,20.6731,20.6797,20.66,20.6731,47000.0
2006-03-30 12:50:00,31.55,31.6,31.54,31.59,26800.0,20.6731,20.7059,20.6666,20.6993,26800.0
2006-03-30 13:00:00,31.59,31.59,31.55,31.57,24600.0,20.6993,20.6993,20.6731,20.6862,24600.0
2006-03-30 13:10:00,31.56,31.56,31.54,31.54,59600.0,20.6797,20.6797,20.6666,20.6666,59600.0
2006-03-30 13:20:00,31.55,31.57,31.54,31.54,30000.0,20.6731,20.6862,20.6666,20.6666,30000.0
2006-03-30 13:30:00,31.55,31.57,31.51,31.55,47000.0,20.6731,20.6862,20.6469,20.6731,47000.0
2006-03-30 13:40:00,31.55,31.55,31.51,31.52,8800.0,20.6731,20.6731,20.6469,20.6535,8800.0
2006-03-30 13:50:00,31.52,31.55,31.51,31.53,9000.0,20.6535,20.6731,20.6469,20.66,9000.0
2006-03-30 14:00:00,31.53,31.6,31.53,31.58,22600.0,20.66,20.7059,20.66,20.6928,22600.0
2006-03-30 14:10:00,31.57,31.59,31.56,31.57,30000.0,20.6862,20.6993,20.6797,20.6862,30000.0
2006-03-30 14:20:00,31.58,31.58,31.53,31.58,35600.0,20.6928,20.6928,20.66,20.6928,35600.0
2006-03-30 14:30:00,31.57,31.58,31.53,31.54,11200.0,20.6862,20.6928,20.66,20.6666,11200.0
2006-03-30 14:40:00,31.54,31.56,31.53,31.55,22000.0,20.6666,20.6797,20.66,20.6731,22000.0
2006-03-30 14:50:00,31.54,31.54,31.5,31.52,56600.0,20.6666,20.6666,20.6404,20.6535,56600.0
2006-03-30 15:00:00,31.52,31.55,31.5,31.55,26800.0,20.6535,20.6731,20.6404,20.6731,26800.0
2006-03-30 15:10:00,31.55,31.58,31.53,31.57,39400.0,20.6731,20.6928,20.66,20.6862,39400.0
2006-03-30 15:20:00,31.57,31.63,31.57,31.63,31200.0,20.6862,20.7256,20.6862,20.7256,31200.0
2006-03-30 15:30:00,31.63,31.67,31.61,31.66,20400.0,20.7256,20.7518,20.7124,20.7452,20400.0
2006-03-30 15:40:00,31.66,31.66,31.57,31.61,32400.0,20.7452,20.7452,20.6862,20.7124,32400.0
2006-03-30 15:50:00,31.61,31.63,31.6,31.6,56000.0,20.7124,20.7256,20.7059,20.7059,56000.0
2006-03-31 09:30:00,31.54,31.62,31.53,31.53,39400.0,20.6666,20.719,20.66,20.66,39400.0
2006-03-31 09:40:00,31.56,31.58,31.53,31.56,16800.0,20.6797,20.6928,20.66,20.6797,16800.0
2006-03-31 09:50:00,31.54,31.54,31.49,31.52,28600.0,20.6666,20.6666,20.6338,20.6535,28600.0
2006-03-31 10:00:00,31.5,31.51,31.46,31.5,34600.0,20.6404,20.6469,20.6142,20.6404,34600.0
2006-03-31 10:10:00,31.49,31.51,31.45,31.49,24200.0,20.6338,20.6469,20.6076,20.6338,24200.0
2006-03-31 10:20:00,31.49,31.5,31.44,31.44,22600.0,20.6338,20.6404,20.6011,20.6011,22600.0
2006-03-31 10:30:00,31.44,31.5,31.43,31.5,20000.0,20.6011,20.6404,20.5945,20.6404,20000.0
2006-03-31 10:40:00,31.5,31.51,31.47,31.51,13600.0,20.6404,20.6469,20.6207,20.6469,13600.0
2006-03-31 10:50:00,31.51,31.51,31.42,31.44,21400.0,20.6469,20.6469,20.588,20.6011,21400.0
2006-03-31 11:00:00,31.43,31.48,31.42,31.48,23600.0,20.5945,20.6273,20.588,20.6273,23600.0
2006-03-31 11:10:00,31.48,31.52,31.46,31.51,15600.0,20.6273,20.6535,20.6142,20.6469,15600.0
2006-03-31 11:20:00,31.51,31.52,31.46,31.46,14400.0,20.6469,20.6535,20.6142,20.6142,14400.0
2006-03-31 11:30:00,31.46,31.46,31.43,31.45,21600.0,20.6142,20.6142,20.5945,20.6076,21600.0
2006-03-31 11:40:00,31.45,31.5,31.43,31.49,17400.0,20.6076,20.6404,20.5945,20.6338,17400.0
2006-03-31 11:50:00,31.49,31.49,31.46,31.49,8800.0,20.6338,20.6338,20.6142,20.6338,8800.0
2006-03-31 12:00:00,31.49,31.49,31.46,31.47,17200.0,20.6338,20.6338,20.6142,20.6207,17200.0
2006-03-31 12:10:00,31.47,31.54,31.46,31.53,39400.0,20.6207,20.6666,20.6142,20.66,39400.0
2006-03-31 12:20:00,31.54,31.59,31.54,31.55,24600.0,20.6666,20.6993,20.6666,20.6731,24600.0
2006-03-31 12:30:00,31.55,31.55,31.52,31.54,29000.0,20.6731,20.6731,20.6535,20.6666,29000.0
2006-03-31 12:40:00,31.55,31.56,31.53,31.53,34400.0,20.6731,20.6797,20.66,20.66,34400.0
2006-03-31 12:50:00,31.53,31.56,31.52,31.52,18400.0,20.66,20.6797,20.6535,20.6535,18400.0
2006-03-31 13:00:00,31.5,31.54,31.47,31.54,19600.0,20.6404,20.6666,20.6207,20.6666,19600.0
2006-03-31 13:10:00,31.54,31.63,31.54,31.62,46000.0,20.6666,20.7256,20.6666,20.719,46000.0
2006-03-31 13:20:00,31.61,31.63,31.55,31.56,29800.0,20.7124,20.7256,20.6731,20.6797,29800.0
2006-03-31 13:30:00,31.57,31.59,31.54,31.56,45200.0,20.6862,20.6993,20.6666,20.6797,45200.0
2006-03-31 13:40:00,31.57,31.57,31.5,31.52,18200.0,20.6862,20.6862,20.6404,20.6535,18200.0
2006-03-31 13:50:00,31.5,31.54,31.5,31.53,9800.0,20.6404,20.6666,20.6404,20.66,9800.0
2006-03-31 14:00:00,31.53,31.53,31.5,31.52,15600.0,20.66,20.66,20.6404,20.6535,15600.0
2006-03-31 14:10:00,31.52,31.56,31.51,31.56,13000.0,20.6535,20.6797,20.6469,20.6797,13000.0
2006-03-31 14:20:00,31.56,31.57,31.53,31.53,22600.0,20.6797,20.6862,20.66,20.66,22600.0
2006-03-31 14:30:00,31.54,31.56,31.53,31.54,16200.0,20.6666,20.6797,20.66,20.6666,16200.0
2006-03-31 14:40:00,31.53,31.59,31.53,31.59,24000.0,20.66,20.6993,20.66,20.6993,24000.0
2006-03-31 14:50:00,31.59,31.66,31.57,31.64,31200.0,20.6993,20.7452,20.6862,20.7321,31200.0
2006-03-31 15:00:00,31.64,31.68,31.58,31.6,30800.0,20.7321,20.7583,20.6928,20.7059,30800.0
2006-03-31 15:10:00,31.59,31.66,31.57,31.63,59000.0,20.6993,20.7452,20.6862,20.7256,59000.0
2006-03-31 15:20:00,31.63,31.71,31.63,31.7,66000.0,20.7256,20.778,20.7256,20.7714,66000.0
2006-03-31 15:30:00,31.7,31.73,31.7,31.72,85600.0,20.7714,20.7911,20.7714,20.7845,85600.0
2006-03-31 15:40:00,31.72,31.77,31.68,31.68,103200.0,20.7845,20.8173,20.7583,20.7583,103200.0
2006-03-31 15:50:00,31.67,31.72,31.66,31.72,151400.0,20.7518,20.7845,20.7452,20.7845,151400.0
2006-04-03 09:30:00,31.68,31.81,31.68,31.79,60000.0,20.7583,20.8435,20.7583,20.8304,60000.0
2006-04-03 09:40:00,31.78,31.84,31.75,31.83,64000.0,20.8238,20.8632,20.8042,20.8566,64000.0
2006-04-03 09:50:00,31.83,31.93,31.8,31.92,58400.0,20.8566,20.9221,20.8369,20.9156,58400.0
2006-04-03 10:00:00,31.93,31.95,31.84,31.95,92800.0,20.9221,20.9352,20.8632,20.9352,92800.0
2006-04-03 10:10:00,31.95,31.97,31.92,31.95,53800.0,20.9352,20.9483,20.9156,20.9352,53800.0
2006-04-03 10:20:00,31.96,32.0,31.95,31.99,61200.0,20.9418,20.968,20.9352,20.9614,61200.0
2006-04-03 10:30:00,31.99,32.08,31.99,32.04,78000.0,20.9614,21.0204,20.9614,20.9942,78000.0
2006-04-03 10:40:00,32.04,32.13,32.04,32.1,74400.0,20.9942,21.0532,20.9942,21.0335,74400.0
2006-04-03 10:50:00,32.11,32.11,32.02,32.03,38800.0,21.0401,21.0401,20.9811,20.9877,38800.0
2006-04-03 11:00:00,32.02,32.04,31.96,31.98,63200.0,20.9811,20.9942,20.9418,20.9549,63200.0
2006-04-03 11:10:00,31.98,32.01,31.96,31.97,54000.0,20.9549,20.9745,20.9418,20.9483,54000.0
2006-04-03 11:20:00,31.97,31.99,31.95,31.96,41200.0,20.9483,20.9614,20.9352,20.9418,41200.0
2006-04-03 11:30:00,31.96,31.97,31.93,31.93,39800.0,20.9418,20.9483,20.9221,20.9221,39800.0
2006-04-03 11:40:00,31.93,31.97,31.91,31.93,41800.0,20.9221,20.9483,20.909,20.9221,41800.0
2006-04-03 11:50:00,31.93,32.0,31.93,31.97,31200.0,20.9221,20.968,20.9221,20.9483,31200.0
2006-04-03 12:00:00,31.96,31.99,31.92,31.93,40200.0,20.9418,20.9614,20.9156,20.9221,40200.0
2006-04-03 12:10:00,31.93,31.95,31.91,31.95,34800.0,20.9221,20.9352,20.909,20.9352,34800.0
2006-04-03 12:20:00,31.95,31.96,31.92,31.96,36600.0,20.9352,20.9418,20.9156,20.9418,36600.0
2006-04-03 12:30:00,31.95,31.98,31.95,31.96,27600.0,20.9352,20.9549,20.9352,20.9418,27600.0
2006-04-03 12:40:00,31.96,32.0,31.93,31.94,47200.0,20.9418,20.968,20.9221,20.9287,47200.0
2006-04-03 12:50:00,31.94,32.0,31.93,31.97,41600.0,20.9287,20.968,20.9221,20.9483,41600.0
2006-04-03 13:00:00,31.97,31.99,31.94,31.96,40800.0,20.9483,20.9614,20.9287,20.9418,40800.0
2006-04-03 13:10:00,31.96,31.99,31.96,31.96,54800.0,20.9418,20.9614,20.9418,20.9418,54800.0
2006-04-03 13:20:00,31.97,31.98,31.96,31.98,26800.0,20.9483,20.9549,20.9418,20.9549,26800.0
2006-04-03 13:30:00,31.98,32.0,31.98,31.99,26400.0,20.9549,20.968,20.9549,20.9614,26400.0
2006-04-03 13:40:00,32.0,32.02,31.99,32.0,50000.0,20.968,20.9811,20.9614,20.968,50000.0
2006-04-03 13:50:00,32.01,32.05,32.0,32.04,46200.0,20.9745,21.0008,20.968,20.9942,46200.0
2006-04-03 14:00:00,32.04,32.04,32.02,32.04,37200.0,20.9942,20.9942,20.9811,20.9942,37200.0
2006-04-03 14:10:00,32.04,32.05,32.02,32.02,57000.0,20.9942,21.0008,20.9811,20.9811,57000.0
2006-04-03 14:20:00,32.02,32.04,32.0,32.02,49800.0,20.9811,20.9942,20.968,20.9811,49800.0
2006-04-03 14:30:00,32.03,32.05,32.0,32.0,97400.0,20.9877,21.0008,20.968,20.968,97400.0
2006-04-03 14:40:00,31.99,32.02,31.98,32.01,64600.0,20.9614,20.9811,20.9549,20.9745,64600.0
2006-04-03 14:50:00,32.01,32.01,31.98,31.99,48400.0,20.9745,20.9745,20.9549,20.9614,48400.0
2006-04-03 15:00:00,32.0,32.02,31.97,32.0,44200.0,20.968,20.9811,20.9483,20.968,44200.0
2006-04-03 15:10:00,32.0,32.0,31.98,31.98,35800.0,20.968,20.968,20.9549,20.9549,35800.0
2006-04-03 15:20:00,31.98,31.98,31.95,31.95,33000.0,20.9549,20.9549,20.9352,20.9352,33000.0
2006-04-03 15:30:00,31.95,31.97,31.91,31.94,94400.0,20.9352,20.9483,20.909,20.9287,94400.0
2006-04-03 15:40:00,31.95,31.97,31.91,31.93,125600.0,20.9352,20.9483,20.909,20.9221,125600.0
2006-04-03 15:50:00,31.93,31.93,31.9,31.92,97600.0,20.9221,20.9221,20.9025,20.9156,97600.0
2006-04-04 09:30:00,31.83,31.85,31.74,31.77,65200.0,20.8566,20.8697,20.7976,20.8173,65200.0
2006-04-04 09:40:00,31.77,31.78,31.66,31.7,67600.0,20.8173,20.8238,20.7452,20.7714,67600.0
2006-04-04 09:50:00,31.7,31.77,31.68,31.77,31000.0,20.7714,20.8173,20.7583,20.8173,31000.0
2006-04-04 10:00:00,31.77,31.91,31.73,31.86,96600.0,20.8173,20.909,20.7911,20.8763,96600.0
2006-04-04 10:10:00,31.86,31.96,31.86,31.96,73200.0,20.8763,20.9418,20.8763,20.9418,73200.0
2006-04-04 10:20:00,31.96,32.05,31.96,32.02,74600.0,20.9418,21.0008,20.9418,20.9811,74600.0
2006-04-04 10:30:00,32.02,32.07,32.02,32.02,58600.0,20.9811,21.0139,20.9811,20.9811,58600.0
2006-04-04 10:40:00,32.02,32.08,32.02,32.08,36000.0,20.9811,21.0204,20.9811,21.0204,36000.0
2006-04-04 10:50:00,32.08,32.08,32.0,32.0,30800.0,21.0204,21.0204,20.968,20.968,30800.0
2006-04-04 11:00:00,32.0,32.01,31.98,31.99,29400.0,20.968,20.9745,20.9549,20.9614,29400.0
2006-04-04 11:10:00,31.99,32.06,31.97,32.02,45400.0,20.9614,21.0073,20.9483,20.9811,45400.0
2006-04-04 11:20:00,32.02,32.06,32.0,32.05,32400.0,20.9811,21.0073,20.968,21.0008,32400.0
2006-04-04 11:30:00,32.05,32.06,32.02,32.05,17800.0,21.0008,21.0073,20.9811,21.0008,17800.0
2006-04-04 11:40:00,32.05,32.1,32.04,32.07,35800.0,21.0008,21.0335,20.9942,21.0139,35800.0
2006-04-04 11:50:00,32.07,32.08,32.04,32.04,38400.0,21.0139,21.0204,20.9942,20.9942,38400.0
2006-04-04 12:00:00,32.05,32.1,32.04,32.09,64000.0,21.0008,21.0335,20.9942,21.027,64000.0
2006-04-04 12:10:00,32.09,32.1,32.05,32.08,38000.0,21.027,21.0335,21.0008,21.0204,38000.0
2006-04-04 12:20:00,32.08,32.09,32.04,32.04,28600.0,21.0204,21.027,20.9942,20.9942,28600.0
2006-04-04 12:30:00,32.05,32.05,32.02,32.02,12200.0,21.0008,21.0008,20.9811,20.9811,12200.0
2006-04-04 12:40:00,32.02,32.04,31.99,32.02,20800.0,20.9811,20.9942,20.9614,20.9811,20800.0
2006-04-04 12:50:00,32.02,32.03,32.01,32.02,18200.0,20.9811,20.9877,20.9745,20.9811,18200.0
2006-04-04 13:00:00,32.03,32.05,32.03,32.05,14600.0,20.9877,21.0008,20.9877,21.0008,14600.0
2006-04-04 13:10:00,32.05,32.05,31.97,31.99,28000.0,21.0008,21.0008,20.9483,20.9614,28000.0
2006-04-04 13:20:00,31.99,32.0,31.94,31.96,49800.0,20.9614,20.968,20.9287,20.9418,49800.0
2006-04-04 13:30:00,31.96,32.02,31.93,32.02,45000.0,20.9418,20.9811,20.9221,20.9811,45000.0
2006-04-04 13:40:00,32.01,32.06,31.98,32.02,38000.0,20.9745,21.0073,20.9549,20.9811,38000.0
2006-04-04 13:50:00,32.04,32.12,32.04,32.1,57400.0,20.9942,21.0466,20.9942,21.0335,57400.0
2006-04-04 14:00:00,32.12,32.12,32.05,32.07,36800.0,21.0466,21.0466,21.0008,21.0139,36800.0
2006-04-04 14:10:00,32.07,32.15,32.06,32.15,89000.0,21.0139,21.0663,21.0073,21.0663,89000.0
2006-04-04 14:20:00,32.15,32.18,32.12,32.12,55400.0,21.0663,21.0859,21.0466,21.0466,55400.0
2006-04-04 14:30:00,32.12,32.13,32.1,32.1,91000.0,21.0466,21.0532,21.0335,21.0335,91000.0
2006-04-04 14:40:00,32.11,32.16,32.11,32.16,75600.0,21.0401,21.0728,21.0401,21.0728,75600.0
2006-04-04 14:50:00,32.16,32.2,32.16,32.18,41600.0,21.0728,21.099,21.0728,21.0859,41600.0
2006-04-04 15:00:00,32.18,32.22,32.18,32.21,60200.0,21.0859,21.1122,21.0859,21.1056,60200.0
2006-04-04 15:10:00,32.21,32.27,32.21,32.24,150200.0,21.1056,21.1449,21.1056,21.1253,150200.0
2006-04-04 15:20:00,32.24,32.27,32.23,32.23,42400.0,21.1253,21.1449,21.1187,21.1187,42400.0
2006-04-04 15:30:00,32.23,32.24,32.2,32.2,80200.0,21.1187,21.1253,21.099,21.099,80200.0
2006-04-04 15:40:00,32.2,32.26,32.2,32.26,95400.0,21.099,21.1384,21.099,21.1384,95400.0
2006-04-04 15:50:00,32.26,32.27,32.21,32.21,111800.0,21.1384,21.1449,21.1056,21.1056,111800.0
2006-04-05 09:30:00,32.16,32.27,32.16,32.26,53200.0,21.0728,21.1449,21.0728,21.1384,53200.0
2006-04-05 09:40:00,32.25,32.3,32.21,32.3,58200.0,21.1318,21.1646,21.1056,21.1646,58200.0
2006-04-05 09:50:00,32.28,32.29,32.19,32.2,36000.0,21.1515,21.158,21.0925,21.099,36000.0
2006-04-05 10:00:00,32.21,32.28,32.17,32.23,36400.0,21.1056,21.1515,21.0794,21.1187,36400.0
2006-04-05 10:10:00,32.22,32.24,32.17,32.19,26400.0,21.1122,21.1253,21.0794,21.0925,26400.0
2006-04-05 10:20:00,32.19,32.27,32.17,32.18,74000.0,21.0925,21.1449,21.0794,21.0859,74000.0
2006-04-05 10:30:00,32.18,32.22,32.17,32.2,66800.0,21.0859,21.1122,21.0794,21.099,66800.0
2006-04-05 10:40:00,32.19,32.2,32.13,32.18,57000.0,21.0925,21.099,21.0532,21.0859,57000.0
2006-04-05 10:50:00,32.17,32.22,32.12,32.14,59000.0,21.0794,21.1122,21.0466,21.0597,59000.0
2006-04-05 11:00:00,32.12,32.15,32.09,32.09,35800.0,21.0466,21.0663,21.027,21.027,35800.0
2006-04-05 11:10:00,32.1,32.1,31.94,31.94,163200.0,21.0335,21.0335,20.9287,20.9287,163200.0
2006-04-05 11:20:00,31.94,32.0,31.93,32.0,45800.0,20.9287,20.968,20.9221,20.968,45800.0
2006-04-05 11:30:00,32.0,32.04,31.99,32.02,39400.0,20.968,20.9942,20.9614,20.9811,39400.0
2006-04-05 11:40:00,32.03,32.08,32.0,32.04,55200.0,20.9877,21.0204,20.968,20.9942,55200.0
2006-04-05 11:50:00,32.05,32.15,32.04,32.13,48400.0,21.0008,21.0663,20.9942,21.0532,48400.0
2006-04-05 12:00:00,32.12,32.17,32.12,32.17,28200.0,21.0466,21.0794,21.0466,21.0794,28200.0
2006-04-05 12:10:00,32.18,32.2,32.17,32.2,36200.0,21.0859,21.099,21.0794,21.099,36200.0
2006-04-05 12:20:00,32.2,32.2,32.18,32.19,22800.0,21.099,21.099,21.0859,21.0925,22800.0
2006-04-05 12:30:00,32.2,32.22,32.19,32.21,26800.0,21.099,21.1122,21.0925,21.1056,26800.0
2006-04-05 12:40:00,32.21,32.34,32.21,32.34,63000.0,21.1056,21.1908,21.1056,21.1908,63000.0
2006-04-05 12:50:00,32.34,32.35,32.3,32.31,46200.0,21.1908,21.1973,21.1646,21.1711,46200.0
2006-04-05 13:00:00,32.33,32.35,32.27,32.29,43800.0,21.1842,21.1973,21.1449,21.158,43800.0
2006-04-05 13:10:00,32.28,32.33,32.27,32.29,28000.0,21.1515,21.1842,21.1449,21.158,28000.0
2006-04-05 13:20:00,32.3,32.33,32.29,32.33,35200.0,21.1646,21.1842,21.158,21.1842,35200.0
2006-04-05 13:30:00,32.34,32.34,32.26,32.26,23000.0,21.1908,21.1908,21.1384,21.1384,23000.0
2006-04-05 13:40:00,32.24,32.24,32.2,32.23,40600.0,21.1253,21.1253,21.099,21.1187,40600.0
2006-04-05 13:50:00,32.24,32.31,32.23,32.29,24800.0,21.1253,21.1711,21.1187,21.158,24800.0
2006-04-05 14:00:00,32.28,32.32,32.26,32.32,45000.0,21.1515,21.1777,21.1384,21.1777,45000.0
2006-04-05 14:10:00,32.32,32.34,32.27,32.29,21600.0,21.1777,21.1908,21.1449,21.158,21600.0
2006-04-05 14:20:00,32.3,32.31,32.27,32.28,15800.0,21.1646,21.1711,21.1449,21.1515,15800.0
2006-04-05 14:30:00,32.28,32.29,32.19,32.22,26800.0,21.1515,21.158,21.0925,21.1122,26800.0
2006-04-05 14:40:00,32.21,32.29,32.21,32.27,18000.0,21.1056,21.158,21.1056,21.1449,18000.0
2006-04-05 14:50:00,32.27,32.33,32.26,32.33,31200.0,21.1449,21.1842,21.1384,21.1842,31200.0
2006-04-05 15:00:00,32.32,32.32,32.29,32.29,27000.0,21.1777,21.1777,21.158,21.158,27000.0
2006-04-05 15:10:00,32.29,32.32,32.28,32.32,18600.0,21.158,21.1777,21.1515,21.1777,18600.0
2006-04-05 15:20:00,32.32,32.37,32.32,32.34,26600.0,21.1777,21.2104,21.1777,21.1908,26600.0
2006-04-05 15:30:00,32.35,32.35,32.31,32.32,28200.0,21.1973,21.1973,21.1711,21.1777,28200.0
2006-04-05 15:40:00,32.32,32.35,32.31,32.31,47000.0,21.1777,21.1973,21.1711,21.1711,47000.0
2006-04-05 15:50:00,32.32,32.32,32.28,32.29,75600.0,21.1777,21.1777,21.1515,21.158,75600.0
2006-04-06 09:30:00,32.3,32.31,32.2,32.3,35200.0,21.1646,21.1711,21.099,21.1646,35200.0
2006-04-06 09:40:00,32.3,32.32,32.18,32.18,16400.0,21.1646,21.1777,21.0859,21.0859,16400.0
2006-04-06 09:50:00,32.19,32.2,32.1,32.13,39000.0,21.0925,21.099,21.0335,21.0532,39000.0
2006-04-06 10:00:00,32.1,32.19,32.1,32.12,47200.0,21.0335,21.0925,21.0335,21.0466,47200.0
2006-04-06 10:10:00,32.13,32.18,32.1,32.14,20600.0,21.0532,21.0859,21.0335,21.0597,20600.0
2006-04-06 10:20:00,32.12,32.15,32.09,32.09,16600.0,21.0466,21.0663,21.027,21.027,16600.0
2006-04-06 10:30:00,32.1,32.13,32.07,32.13,21600.0,21.0335,21.0532,21.0139,21.0532,21600.0
2006-04-06 10:40:00,32.13,32.15,32.11,32.15,15200.0,21.0532,21.0663,21.0401,21.0663,15200.0
2006-04-06 10:50:00,32.15,32.19,32.12,32.16,15600.0,21.0663,21.0925,21.0466,21.0728,15600.0
2006-04-06 11:00:00,32.16,32.18,32.12,32.18,17200.0,21.0728,21.0859,21.0466,21.0859,17200.0
2006-04-06 11:10:00,32.18,32.23,32.18,32.21,24600.0,21.0859,21.1187,21.0859,21.1056,24600.0
2006-04-06 11:20:00,32.21,32.24,32.21,32.24,11400.0,21.1056,21.1253,21.1056,21.1253,11400.0
2006-04-06 11:30:00,32.24,32.24,32.19,32.2,13600.0,21.1253,21.1253,21.0925,21.099,13600.0
2006-04-06 11:40:00,32.2,32.23,32.2,32.2,16200.0,21.099,21.1187,21.099,21.099,16200.0
2006-04-06 11:50:00,32.2,32.2,32.1,32.1,28200.0,21.099,21.099,21.0335,21.0335,28200.0
2006-04-06 12:00:00,32.1,32.13,32.08,32.1,44000.0,21.0335,21.0532,21.0204,21.0335,44000.0
2006-04-06 12:10:00,32.1,32.1,32.06,32.08,13000.0,21.0335,21.0335,21.0073,21.0204,13000.0
2006-04-06 12:20:00,32.07,32.08,32.04,32.04,26000.0,21.0139,21.0204,20.9942,20.9942,26000.0
2006-04-06 12:30:00,32.05,32.12,32.04,32.08,19400.0,21.0008,21.0466,20.9942,21.0204,19400.0
2006-04-06 12:40:00,32.07,32.08,32.03,32.05,33000.0,21.0139,21.0204,20.9877,21.0008,33000.0
2006-04-06 12:50:00,32.04,32.05,32.01,32.02,35800.0,20.9942,21.0008,20.9745,20.9811,35800.0
2006-04-06 13:00:00,32.02,32.05,31.99,32.0,17800.0,20.9811,21.0008,20.9614,20.968,17800.0
2006-04-06 13:10:00,32.0,32.01,31.97,32.0,27600.0,20.968,20.9745,20.9483,20.968,27600.0
2006-04-06 13:20:00,32.0,32.06,32.0,32.06,54400.0,20.968,21.0073,20.968,21.0073,54400.0
2006-04-06 13:30:00,32.06,32.1,32.05,32.09,16000.0,21.0073,21.0335,21.0008,21.027,16000.0
2006-04-06 13:40:00,32.08,32.13,32.08,32.12,24800.0,21.0204,21.0532,21.0204,21.0466,24800.0
2006-04-06 13:50:00,32.12,32.17,32.09,32.15,20400.0,21.0466,21.0794,21.027,21.0663,20400.0
2006-04-06 14:00:00,32.15,32.16,32.13,32.15,10400.0,21.0663,21.0728,21.0532,21.0663,10400.0
2006-04-06 14:10:00,32.15,32.23,32.15,32.18,29200.0,21.0663,21.1187,21.0663,21.0859,29200.0
2006-04-06 14:20:00,32.17,32.19,32.1,32.1,23000.0,21.0794,21.0925,21.0335,21.0335,23000.0
2006-04-06 14:30:00,32.09,32.1,32.06,32.08,24000.0,21.027,21.0335,21.0073,21.0204,24000.0
2006-04-06 14:40:00,32.08,32.1,32.06,32.06,17400.0,21.0204,21.0335,21.0073,21.0073,17400.0
2006-04-06 14:50:00,32.05,32.08,32.05,32.07,28200.0,21.0008,21.0204,21.0008,21.0139,28200.0
2006-04-06 15:00:00,32.07,32.08,32.02,32.06,23600.0,21.0139,21.0204,20.9811,21.0073,23600.0
2006-04-06 15:10:00,32.08,32.12,32.08,32.12,41600.0,21.0204,21.0466,21.0204,21.0466,41600.0
2006-04-06 15:20:00,32.12,32.17,32.12,32.13,33000.0,21.0466,21.0794,21.0466,21.0532,33000.0
2006-04-06 15:30:00,32.13,32.18,32.1,32.15,53000.0,21.0532,21.0859,21.0335,21.0663,53000.0
2006-04-06 15:40:00,32.15,32.22,32.13,32.2,25800.0,21.0663,21.1122,21.0532,21.099,25800.0
2006-04-06 15:50:00,32.21,32.24,32.18,32.18,75400.0,21.1056,21.1253,21.0859,21.0859,75400.0
2006-04-07 09:30:00,32.2,32.28,32.2,32.26,45200.0,21.099,21.1515,21.099,21.1384,45200.0
2006-04-07 09:40:00,32.27,32.34,32.19,32.27,33600.0,21.1449,21.1908,21.0925,21.1449,33600.0
2006-04-07 09:50:00,32.26,32.29,32.19,32.2,14200.0,21.1384,21.158,21.0925,21.099,14200.0
2006-04-07 10:00:00,32.2,32.23,32.18,32.21,22400.0,21.099,21.1187,21.0859,21.1056,22400.0
2006-04-07 10:10:00,32.23,32.26,32.18,32.18,19800.0,21.1187,21.1384,21.0859,21.0859,19800.0
2006-04-07 10:20:00,32.18,32.18,32.05,32.08,30800.0,21.0859,21.0859,21.0008,21.0204,30800.0
2006-04-07 10:30:00,32.07,32.07,32.0,32.0,19400.0,21.0139,21.0139,20.968,20.968,19400.0
2006-04-07 10:40:00,32.0,32.0,31.89,31.9,40000.0,20.968,20.968,20.8959,20.9025,40000.0
2006-04-07 10:50:00,31.88,31.93,31.87,31.89,23200.0,20.8894,20.9221,20.8828,20.8959,23200.0
2006-04-07 11:00:00,31.89,31.94,31.86,31.94,28600.0,20.8959,20.9287,20.8763,20.9287,28600.0
2006-04-07 11:10:00,31.94,31.96,31.91,31.94,15200.0,20.9287,20.9418,20.909,20.9287,15200.0
2006-04-07 11:20:00,31.94,31.94,31.84,31.86,26000.0,20.9287,20.9287,20.8632,20.8763,26000.0
2006-04-07 11:30:00,31.86,31.88,31.72,31.77,41800.0,20.8763,20.8894,20.7845,20.8173,41800.0
2006-04-07 11:40:00,31.78,31.78,31.68,31.71,52800.0,20.8238,20.8238,20.7583,20.778,52800.0
2006-04-07 11:50:00,31.71,31.78,31.69,31.71,29200.0,20.778,20.8238,20.7649,20.778,29200.0
2006-04-07 12:00:00,31.71,31.72,31.68,31.72,15600.0,20.778,20.7845,20.7583,20.7845,15600.0
2006-04-07 12:10:00,31.71,31.74,31.65,31.73,14000.0,20.778,20.7976,20.7387,20.7911,14000.0
2006-04-07 12:20:00,31.74,31.78,31.73,31.77,20400.0,20.7976,20.8238,20.7911,20.8173,20400.0
2006-04-07 12:30:00,31.77,31.78,31.7,31.71,16800.0,20.8173,20.8238,20.7714,20.778,16800.0
2006-04-07 12:40:00,31.71,31.73,31.69,31.71,10600.0,20.778,20.7911,20.7649,20.778,10600.0
2006-04-07 12:50:00,31.71,31.72,31.63,31.63,19200.0,20.778,20.7845,20.7256,20.7256,19200.0
2006-04-07 13:00:00,31.63,31.73,31.62,31.73,33400.0,20.7256,20.7911,20.719,20.7911,33400.0
2006-04-07 13:10:00,31.72,31.75,31.68,31.72,17000.0,20.7845,20.8042,20.7583,20.7845,17000.0
2006-04-07 13:20:00,31.71,31.71,31.63,31.66,22600.0,20.778,20.778,20.7256,20.7452,22600.0
2006-04-07 13:30:00,31.66,31.73,31.64,31.67,28800.0,20.7452,20.7911,20.7321,20.7518,28800.0
2006-04-07 13:40:00,31.68,31.68,31.62,31.62,31200.0,20.7583,20.7583,20.719,20.719,31200.0
2006-04-07 13:50:00,31.63,31.63,31.58,31.61,38600.0,20.7256,20.7256,20.6928,20.7124,38600.0
2006-04-07 14:00:00,31.61,31.68,31.6,31.68,28600.0,20.7124,20.7583,20.7059,20.7583,28600.0
2006-04-07 14:10:00,31.68,31.7,31.62,31.62,32600.0,20.7583,20.7714,20.719,20.719,32600.0
2006-04-07 14:20:00,31.61,31.66,31.61,31.66,25200.0,20.7124,20.7452,20.7124,20.7452,25200.0
2006-04-07 14:30:00,31.65,31.7,31.65,31.7,32600.0,20.7387,20.7714,20.7387,20.7714,32600.0
2006-04-07 14:40:00,31.7,31.75,31.68,31.7,29200.0,20.7714,20.8042,20.7583,20.7714,29200.0
2006-04-07 14:50:00,31.7,31.73,31.67,31.68,26000.0,20.7714,20.7911,20.7518,20.7583,26000.0
2006-04-07 15:00:00,31.68,31.68,31.63,31.68,23200.0,20.7583,20.7583,20.7256,20.7583,23200.0
2006-04-07 15:10:00,31.68,31.68,31.6,31.61,28400.0,20.7583,20.7583,20.7059,20.7124,28400.0
2006-04-07 15:20:00,31.6,31.62,31.57,31.57,27200.0,20.7059,20.719,20.6862,20.6862,27200.0
2006-04-07 15:30:00,31.57,31.63,31.57,31.63,50200.0,20.6862,20.7256,20.6862,20.7256,50200.0
2006-04-07 15:40:00,31.64,31.64,31.56,31.57,76200.0,20.7321,20.7321,20.6797,20.6862,76200.0
2006-04-07 15:50:00,31.58,31.62,31.57,31.62,86600.0,20.6928,20.719,20.6862,20.719,86600.0
2006-04-10 09:30:00,31.67,31.67,31.58,31.65,43200.0,20.7518,20.7518,20.6928,20.7387,43200.0
2006-04-10 09:40:00,31.62,31.63,31.56,31.58,22600.0,20.719,20.7256,20.6797,20.6928,22600.0
2006-04-10 09:50:00,31.58,31.67,31.58,31.63,26200.0,20.6928,20.7518,20.6928,20.7256,26200.0
2006-04-10 10:00:00,31.64,31.64,31.6,31.6,37600.0,20.7321,20.7321,20.7059,20.7059,37600.0
2006-04-10 10:10:00,31.61,31.64,31.61,31.64,32200.0,20.7124,20.7321,20.7124,20.7321,32200.0
2006-04-10 10:20:00,31.64,31.66,31.6,31.6,22600.0,20.7321,20.7452,20.7059,20.7059,22600.0
2006-04-10 10:30:00,31.6,31.61,31.58,31.61,18200.0,20.7059,20.7124,20.6928,20.7124,18200.0
2006-04-10 10:40:00,31.61,31.66,31.61,31.66,17600.0,20.7124,20.7452,20.7124,20.7452,17600.0
2006-04-10 10:50:00,31.66,31.67,31.63,31.65,14600.0,20.7452,20.7518,20.7256,20.7387,14600.0
2006-04-10 11:00:00,31.65,31.68,31.63,31.67,23400.0,20.7387,20.7583,20.7256,20.7518,23400.0
2006-04-10 11:10:00,31.65,31.75,31.65,31.75,11000.0,20.7387,20.8042,20.7387,20.8042,11000.0
2006-04-10 11:20:00,31.74,31.74,31.7,31.71,10600.0,20.7976,20.7976,20.7714,20.778,10600.0
2006-04-10 11:30:00,31.71,31.72,31.66,31.68,15600.0,20.778,20.7845,20.7452,20.7583,15600.0
2006-04-10 11:40:00,31.68,31.75,31.68,31.73,19000.0,20.7583,20.8042,20.7583,20.7911,19000.0
2006-04-10 11:50:00,31.72,31.72,31.71,31.71,3400.0,20.7845,20.7845,20.778,20.778,3400.0
2006-04-10 12:00:00,31.71,31.75,31.7,31.7,17800.0,20.778,20.8042,20.7714,20.7714,17800.0
2006-04-10 12:10:00,31.7,31.73,31.7,31.71,5800.0,20.7714,20.7911,20.7714,20.778,5800.0
2006-04-10 12:20:00,31.71,31.75,31.7,31.72,12600.0,20.778,20.8042,20.7714,20.7845,12600.0
2006-04-10 12:30:00,31.73,31.76,31.71,31.73,18200.0,20.7911,20.8107,20.778,20.7911,18200.0
2006-04-10 12:40:00,31.74,31.75,31.72,31.72,15200.0,20.7976,20.8042,20.7845,20.7845,15200.0
2006-04-10 12:50:00,31.72,31.73,31.71,31.72,6200.0,20.7845,20.7911,20.778,20.7845,6200.0
2006-04-10 13:00:00,31.72,31.72,31.68,31.68,5000.0,20.7845,20.7845,20.7583,20.7583,5000.0
2006-04-10 13:10:00,31.68,31.68,31.66,31.68,7800.0,20.7583,20.7583,20.7452,20.7583,7800.0
2006-04-10 13:20:00,31.67,31.67,31.65,31.66,7400.0,20.7518,20.7518,20.7387,20.7452,7400.0
2006-04-10 13:30:00,31.66,31.66,31.63,31.63,22400.0,20.7452,20.7452,20.7256,20.7256,22400.0
2006-04-10 13:40:00,31.64,31.64,31.59,31.6,16400.0,20.7321,20.7321,20.6993,20.7059,16400.0
2006-04-10 13:50:00,31.6,31.6,31.57,31.57,29200.0,20.7059,20.7059,20.6862,20.6862,29200.0
2006-04-10 14:00:00,31.56,31.58,31.56,31.56,14800.0,20.6797,20.6928,20.6797,20.6797,14800.0
2006-04-10 14:10:00,31.57,31.58,31.55,31.56,14800.0,20.6862,20.6928,20.6731,20.6797,14800.0
2006-04-10 14:20:00,31.55,31.59,31.53,31.54,22200.0,20.6731,20.6993,20.66,20.6666,22200.0
2006-04-10 14:30:00,31.55,31.56,31.52,31.52,33800.0,20.6731,20.6797,20.6535,20.6535,33800.0
2006-04-10 14:40:00,31.52,31.53,31.5,31.51,16000.0,20.6535,20.66,20.6404,20.6469,16000.0
2006-04-10 14:50:00,31.52,31.52,31.48,31.52,29600.0,20.6535,20.6535,20.6273,20.6535,29600.0
2006-04-10 15:00:00,31.52,31.55,31.51,31.53,35600.0,20.6535,20.6731,20.6469,20.66,35600.0
2006-04-10 15:10:00,31.55,31.55,31.52,31.53,11800.0,20.6731,20.6731,20.6535,20.66,11800.0
2006-04-10 15:20:00,31.54,31.54,31.53,31.54,18600.0,20.6666,20.6666,20.66,20.6666,18600.0
2006-04-10 15:30:00,31.54,31.55,31.5,31.51,49800.0,20.6666,20.6731,20.6404,20.6469,49800.0
2006-04-10 15:40:00,31.51,31.52,31.48,31.49,47200.0,20.6469,20.6535,20.6273,20.6338,47200.0
2006-04-10 15:50:00,31.5,31.51,31.48,31.49,83200.0,20.6404,20.6469,20.6273,20.6338,83200.0
2006-04-11 09:30:00,31.66,31.81,31.66,31.75,53200.0,20.7452,20.8435,20.7452,20.8042,53200.0
2006-04-11 09:40:00,31.75,31.75,31.59,31.59,19600.0,20.8042,20.8042,20.6993,20.6993,19600.0
2006-04-11 09:50:00,31.6,31.67,31.6,31.65,26200.0,20.7059,20.7518,20.7059,20.7387,26200.0
2006-04-11 10:00:00,31.63,31.67,31.63,31.65,24200.0,20.7256,20.7518,20.7256,20.7387,24200.0
2006-04-11 10:10:00,31.65,31.68,31.59,31.6,36200.0,20.7387,20.7583,20.6993,20.7059,36200.0
2006-04-11 10:20:00,31.59,31.59,31.48,31.5,35400.0,20.6993,20.6993,20.6273,20.6404,35400.0
2006-04-11 10:30:00,31.5,31.52,31.45,31.5,51200.0,20.6404,20.6535,20.6076,20.6404,51200.0
2006-04-11 10:40:00,31.51,31.51,31.36,31.41,46200.0,20.6469,20.6469,20.5486,20.5814,46200.0
2006-04-11 10:50:00,31.39,31.41,31.34,31.35,39600.0,20.5683,20.5814,20.5355,20.5421,39600.0
2006-04-11 11:00:00,31.35,31.38,31.31,31.38,36400.0,20.5421,20.5617,20.5159,20.5617,36400.0
2006-04-11 11:10:00,31.39,31.49,31.39,31.49,24000.0,20.5683,20.6338,20.5683,20.6338,24000.0
2006-04-11 11:20:00,31.49,31.52,31.47,31.51,26800.0,20.6338,20.6535,20.6207,20.6469,26800.0
2006-04-11 11:30:00,31.52,31.58,31.52,31.57,23800.0,20.6535,20.6928,20.6535,20.6862,23800.0
2006-04-11 11:40:00,31.58,31.59,31.55,31.55,22800.0,20.6928,20.6993,20.6731,20.6731,22800.0
2006-04-11 11:50:00,31.55,31.56,31.5,31.52,27800.0,20.6731,20.6797,20.6404,20.6535,27800.0
2006-04-11 12:00:00,31.5,31.54,31.5,31.5,20000.0,20.6404,20.6666,20.6404,20.6404,20000.0
2006-04-11 12:10:00,31.51,31.56,31.5,31.56,19600.0,20.6469,20.6797,20.6404,20.6797,19600.0
2006-04-11 12:20:00,31.55,31.58,31.55,31.56,14400.0,20.6731,20.6928,20.6731,20.6797,14400.0
2006-04-11 12:30:00,31.56,31.58,31.53,31.54,18200.0,20.6797,20.6928,20.66,20.6666,18200.0
2006-04-11 12:40:00,31.55,31.55,31.52,31.52,9200.0,20.6731,20.6731,20.6535,20.6535,9200.0
2006-04-11 12:50:00,31.52,31.52,31.49,31.49,10000.0,20.6535,20.6535,20.6338,20.6338,10000.0
2006-04-11 13:00:00,31.49,31.54,31.46,31.54,21200.0,20.6338,20.6666,20.6142,20.6666,21200.0
2006-04-11 13:10:00,31.53,31.56,31.48,31.48,10000.0,20.66,20.6797,20.6273,20.6273,10000.0
2006-04-11 13:20:00,31.49,31.53,31.49,31.5,8400.0,20.6338,20.66,20.6338,20.6404,8400.0
2006-04-11 13:30:00,31.49,31.49,31.39,31.4,18400.0,20.6338,20.6338,20.5683,20.5748,18400.0
2006-04-11 13:40:00,31.41,31.47,31.39,31.41,13000.0,20.5814,20.6207,20.5683,20.5814,13000.0
2006-04-11 13:50:00,31.42,31.43,31.37,31.4,9000.0,20.588,20.5945,20.5552,20.5748,9000.0
2006-04-11 14:00:00,31.4,31.45,31.4,31.42,10600.0,20.5748,20.6076,20.5748,20.588,10600.0
2006-04-11 14:10:00,31.42,31.42,31.38,31.4,13200.0,20.588,20.588,20.5617,20.5748,13200.0
2006-04-11 14:20:00,31.39,31.4,31.34,31.39,14200.0,20.5683,20.5748,20.5355,20.5683,14200.0
2006-04-11 14:30:00,31.39,31.41,31.38,31.4,10000.0,20.5683,20.5814,20.5617,20.5748,10000.0
2006-04-11 14:40:00,31.39,31.43,31.35,31.39,20400.0,20.5683,20.5945,20.5421,20.5683,20400.0
2006-04-11 14:50:00,31.39,31.41,31.36,31.4,18400.0,20.5683,20.5814,20.5486,20.5748,18400.0
2006-04-11 15:00:00,31.4,31.4,31.38,31.4,21000.0,20.5748,20.5748,20.5617,20.5748,21000.0
2006-04-11 15:10:00,31.39,31.4,31.36,31.38,28400.0,20.5683,20.5748,20.5486,20.5617,28400.0
2006-04-11 15:20:00,31.38,31.38,31.33,31.34,34200.0,20.5617,20.5617,20.529,20.5355,34200.0
2006-04-11 15:30:00,31.34,31.36,31.31,31.32,23600.0,20.5355,20.5486,20.5159,20.5224,23600.0
2006-04-11 15:40:00,31.32,31.32,31.29,31.31,49000.0,20.5224,20.5224,20.5028,20.5159,49000.0
2006-04-11 15:50:00,31.31,31.36,31.31,31.32,71200.0,20.5159,20.5486,20.5159,20.5224,71200.0
2006-04-12 09:30:00,31.41,31.41,31.36,31.36,20200.0,20.5814,20.5814,20.5486,20.5486,20200.0
2006-04-12 09:40:00,31.36,31.41,31.33,31.38,35200.0,20.5486,20.5814,20.529,20.5617,35200.0
2006-04-12 09:50:00,31.39,31.46,31.36,31.46,13000.0,20.5683,20.6142,20.5486,20.6142,13000.0
2006-04-12 10:00:00,31.44,31.5,31.43,31.5,15600.0,20.6011,20.6404,20.5945,20.6404,15600.0
2006-04-12 10:10:00,31.48,31.49,31.41,31.41,24800.0,20.6273,20.6338,20.5814,20.5814,24800.0
2006-04-12 10:20:00,31.41,31.43,31.4,31.42,27400.0,20.5814,20.5945,20.5748,20.588,27400.0
2006-04-12 10:30:00,31.42,31.48,31.36,31.46,37400.0,20.588,20.6273,20.5486,20.6142,37400.0
2006-04-12 10:40:00,31.47,31.49,31.43,31.46,16400.0,20.6207,20.6338,20.5945,20.6142,16400.0
2006-04-12 10:50:00,31.46,31.52,31.45,31.51,40000.0,20.6142,20.6535,20.6076,20.6469,40000.0
2006-04-12 11:00:00,31.51,31.57,31.48,31.56,38000.0,20.6469,20.6862,20.6273,20.6797,38000.0
2006-04-12 11:10:00,31.57,31.6,31.54,31.55,60400.0,20.6862,20.7059,20.6666,20.6731,60400.0
2006-04-12 11:20:00,31.56,31.63,31.56,31.61,23200.0,20.6797,20.7256,20.6797,20.7124,23200.0
2006-04-12 11:30:00,31.61,31.63,31.56,31.57,27200.0,20.7124,20.7256,20.6797,20.6862,27200.0
2006-04-12 11:40:00,31.57,31.59,31.54,31.58,21600.0,20.6862,20.6993,20.6666,20.6928,21600.0
2006-04-12 11:50:00,31.59,31.59,31.54,31.56,15200.0,20.6993,20.6993,20.6666,20.6797,15200.0
2006-04-12 12:00:00,31.56,31.63,31.55,31.63,27600.0,20.6797,20.7256,20.6731,20.7256,27600.0
2006-04-12 12:10:00,31.63,31.65,31.61,31.62,13600.0,20.7256,20.7387,20.7124,20.719,13600.0
2006-04-12 12:20:00,31.63,31.7,31.63,31.66,36000.0,20.7256,20.7714,20.7256,20.7452,36000.0
2006-04-12 12:30:00,31.66,31.71,31.66,31.7,12600.0,20.7452,20.778,20.7452,20.7714,12600.0
2006-04-12 12:40:00,31.7,31.71,31.66,31.66,12000.0,20.7714,20.778,20.7452,20.7452,12000.0
2006-04-12 12:50:00,31.67,31.71,31.67,31.71,12400.0,20.7518,20.778,20.7518,20.778,12400.0
2006-04-12 13:00:00,31.72,31.75,31.72,31.73,18800.0,20.7845,20.8042,20.7845,20.7911,18800.0
2006-04-12 13:10:00,31.72,31.73,31.67,31.67,9800.0,20.7845,20.7911,20.7518,20.7518,9800.0
2006-04-12 13:20:00,31.66,31.68,31.65,31.65,29200.0,20.7452,20.7583,20.7387,20.7387,29200.0
2006-04-12 13:30:00,31.65,31.66,31.63,31.66,23400.0,20.7387,20.7452,20.7256,20.7452,23400.0
2006-04-12 13:40:00,31.65,31.67,31.63,31.65,13800.0,20.7387,20.7518,20.7256,20.7387,13800.0
2006-04-12 13:50:00,31.66,31.68,31.65,31.65,20600.0,20.7452,20.7583,20.7387,20.7387,20600.0
2006-04-12 14:00:00,31.65,31.68,31.65,31.66,20200.0,20.7387,20.7583,20.7387,20.7452,20200.0
2006-04-12 14:10:00,31.67,31.67,31.63,31.66,21000.0,20.7518,20.7518,20.7256,20.7452,21000.0
2006-04-12 14:20:00,31.66,31.7,31.65,31.69,90200.0,20.7452,20.7714,20.7387,20.7649,90200.0
2006-04-12 14:30:00,31.68,31.7,31.65,31.67,34800.0,20.7583,20.7714,20.7387,20.7518,34800.0
2006-04-12 14:40:00,31.69,31.7,31.65,31.66,25800.0,20.7649,20.7714,20.7387,20.7452,25800.0
2006-04-12 14:50:00,31.65,31.67,31.64,31.65,29600.0,20.7387,20.7518,20.7321,20.7387,29600.0
2006-04-12 15:00:00,31.65,31.68,31.65,31.67,24400.0,20.7387,20.7583,20.7387,20.7518,24400.0
2006-04-12 15:10:00,31.68,31.69,31.64,31.64,20000.0,20.7583,20.7649,20.7321,20.7321,20000.0
2006-04-12 15:20:00,31.64,31.66,31.61,31.62,23600.0,20.7321,20.7452,20.7124,20.719,23600.0
2006-04-12 15:30:00,31.62,31.65,31.61,31.65,42000.0,20.719,20.7387,20.7124,20.7387,42000.0
2006-04-12 15:40:00,31.65,31.73,31.64,31.73,57800.0,20.7387,20.7911,20.7321,20.7911,57800.0
2006-04-12 15:50:00,31.73,31.73,31.65,31.66,33800.0,20.7911,20.7911,20.7387,20.7452,33800.0
2006-04-13 09:30:00,31.65,31.66,31.6,31.6,17600.0,20.7387,20.7452,20.7059,20.7059,17600.0
2006-04-13 09:40:00,31.58,31.59,31.52,31.56,8800.0,20.6928,20.6993,20.6535,20.6797,8800.0
2006-04-13 09:50:00,31.54,31.56,31.5,31.51,10400.0,20.6666,20.6797,20.6404,20.6469,10400.0
2006-04-13 10:00:00,31.5,31.6,31.48,31.58,50000.0,20.6404,20.7059,20.6273,20.6928,50000.0
2006-04-13 10:10:00,31.58,31.62,31.55,31.58,26800.0,20.6928,20.719,20.6731,20.6928,26800.0
2006-04-13 10:20:00,31.58,31.6,31.52,31.55,13000.0,20.6928,20.7059,20.6535,20.6731,13000.0
2006-04-13 10:30:00,31.55,31.63,31.55,31.61,25400.0,20.6731,20.7256,20.6731,20.7124,25400.0
2006-04-13 10:40:00,31.61,31.71,31.61,31.71,25600.0,20.7124,20.778,20.7124,20.778,25600.0
2006-04-13 10:50:00,31.72,31.8,31.7,31.8,88600.0,20.7845,20.8369,20.7714,20.8369,88600.0
2006-04-13 11:00:00,31.81,31.81,31.75,31.79,15400.0,20.8435,20.8435,20.8042,20.8304,15400.0
2006-04-13 11:10:00,31.79,31.91,31.79,31.88,30400.0,20.8304,20.909,20.8304,20.8894,30400.0
2006-04-13 11:20:00,31.88,31.9,31.81,31.82,55000.0,20.8894,20.9025,20.8435,20.8501,55000.0
2006-04-13 11:30:00,31.82,31.82,31.75,31.75,60000.0,20.8501,20.8501,20.8042,20.8042,60000.0
2006-04-13 11:40:00,31.75,31.75,31.7,31.71,38800.0,20.8042,20.8042,20.7714,20.778,38800.0
2006-04-13 11:50:00,31.71,31.76,31.7,31.76,10200.0,20.778,20.8107,20.7714,20.8107,10200.0
2006-04-13 12:00:00,31.74,31.8,31.74,31.8,17200.0,20.7976,20.8369,20.7976,20.8369,17200.0
2006-04-13 12:10:00,31.8,31.83,31.78,31.82,11800.0,20.8369,20.8566,20.8238,20.8501,11800.0
2006-04-13 12:20:00,31.78,31.78,31.74,31.77,4200.0,20.8238,20.8238,20.7976,20.8173,4200.0
2006-04-13 12:30:00,31.74,31.77,31.74,31.75,5600.0,20.7976,20.8173,20.7976,20.8042,5600.0
2006-04-13 12:40:00,31.74,31.75,31.7,31.7,6800.0,20.7976,20.8042,20.7714,20.7714,6800.0
2006-04-13 12:50:00,31.71,31.71,31.68,31.68,6000.0,20.778,20.778,20.7583,20.7583,6000.0
2006-04-13 13:00:00,31.68,31.68,31.67,31.68,4000.0,20.7583,20.7583,20.7518,20.7583,4000.0
2006-04-13 13:10:00,31.67,31.69,31.67,31.69,5400.0,20.7518,20.7649,20.7518,20.7649,5400.0
2006-04-13 13:20:00,31.7,31.71,31.68,31.68,4800.0,20.7714,20.778,20.7583,20.7583,4800.0
2006-04-13 13:30:00,31.7,31.7,31.67,31.68,13800.0,20.7714,20.7714,20.7518,20.7583,13800.0
2006-04-13 13:40:00,31.68,31.7,31.67,31.69,3000.0,20.7583,20.7714,20.7518,20.7649,3000.0
2006-04-13 13:50:00,31.71,31.75,31.7,31.74,10800.0,20.778,20.8042,20.7714,20.7976,10800.0
2006-04-13 14:00:00,31.72,31.72,31.69,31.69,5600.0,20.7845,20.7845,20.7649,20.7649,5600.0
2006-04-13 14:10:00,31.69,31.7,31.67,31.68,7200.0,20.7649,20.7714,20.7518,20.7583,7200.0
2006-04-13 14:20:00,31.68,31.69,31.67,31.68,6600.0,20.7583,20.7649,20.7518,20.7583,6600.0
2006-04-13 14:30:00,31.69,31.7,31.64,31.64,7800.0,20.7649,20.7714,20.7321,20.7321,7800.0
2006-04-13 14:40:00,31.65,31.67,31.61,31.64,11800.0,20.7387,20.7518,20.7124,20.7321,11800.0
2006-04-13 14:50:00,31.64,31.64,31.58,31.6,10200.0,20.7321,20.7321,20.6928,20.7059,10200.0
2006-04-13 15:00:00,31.6,31.66,31.6,31.61,15200.0,20.7059,20.7452,20.7059,20.7124,15200.0
2006-04-13 15:10:00,31.59,31.64,31.59,31.63,18200.0,20.6993,20.7321,20.6993,20.7256,18200.0
2006-04-13 15:20:00,31.63,31.7,31.63,31.7,23600.0,20.7256,20.7714,20.7256,20.7714,23600.0
2006-04-13 15:30:00,31.7,31.7,31.66,31.67,16600.0,20.7714,20.7714,20.7452,20.7518,16600.0
2006-04-13 15:40:00,31.67,31.69,31.64,31.65,16600.0,20.7518,20.7649,20.7321,20.7387,16600.0
2006-04-13 15:50:00,31.65,31.73,31.65,31.69,46600.0,20.7387,20.7911,20.7387,20.7649,46600.0
2006-04-17 09:30:00,31.64,31.69,31.63,31.68,19400.0,20.7321,20.7649,20.7256,20.7583,19400.0
2006-04-17 09:40:00,31.68,31.8,31.67,31.79,19600.0,20.7583,20.8369,20.7518,20.8304,19600.0
2006-04-17 09:50:00,31.8,31.81,31.79,31.79,12600.0,20.8369,20.8435,20.8304,20.8304,12600.0
2006-04-17 10:00:00,31.79,31.81,31.78,31.8,23800.0,20.8304,20.8435,20.8238,20.8369,23800.0
2006-04-17 10:10:00,31.8,31.81,31.78,31.8,14800.0,20.8369,20.8435,20.8238,20.8369,14800.0
2006-04-17 10:20:00,31.81,31.85,31.8,31.85,5400.0,20.8435,20.8697,20.8369,20.8697,5400.0
2006-04-17 10:30:00,31.82,31.83,31.79,31.79,9000.0,20.8501,20.8566,20.8304,20.8304,9000.0
2006-04-17 10:40:00,31.78,31.8,31.78,31.79,27400.0,20.8238,20.8369,20.8238,20.8304,27400.0
2006-04-17 10:50:00,31.79,31.83,31.78,31.79,22200.0,20.8304,20.8566,20.8238,20.8304,22200.0
2006-04-17 11:00:00,31.79,31.79,31.73,31.75,18000.0,20.8304,20.8304,20.7911,20.8042,18000.0
2006-04-17 11:10:00,31.77,31.79,31.71,31.73,25200.0,20.8173,20.8304,20.778,20.7911,25200.0
2006-04-17 11:20:00,31.72,31.75,31.71,31.75,10800.0,20.7845,20.8042,20.778,20.8042,10800.0
2006-04-17 11:30:00,31.74,31.75,31.72,31.72,8800.0,20.7976,20.8042,20.7845,20.7845,8800.0
2006-04-17 11:40:00,31.73,31.74,31.72,31.74,10200.0,20.7911,20.7976,20.7845,20.7976,10200.0
2006-04-17 11:50:00,31.75,31.75,31.73,31.75,15200.0,20.8042,20.8042,20.7911,20.8042,15200.0
2006-04-17 12:00:00,31.76,31.79,31.74,31.74,11200.0,20.8107,20.8304,20.7976,20.7976,11200.0
2006-04-17 12:10:00,31.75,31.75,31.73,31.73,23600.0,20.8042,20.8042,20.7911,20.7911,23600.0
2006-04-17 12:20:00,31.73,31.75,31.71,31.73,10200.0,20.7911,20.8042,20.778,20.7911,10200.0
2006-04-17 12:30:00,31.72,31.72,31.68,31.7,9600.0,20.7845,20.7845,20.7583,20.7714,9600.0
2006-04-17 12:40:00,31.7,31.71,31.64,31.66,21600.0,20.7714,20.778,20.7321,20.7452,21600.0
2006-04-17 12:50:00,31.64,31.72,31.64,31.71,17000.0,20.7321,20.7845,20.7321,20.778,17000.0
2006-04-17 13:00:00,31.72,31.72,31.64,31.68,16000.0,20.7845,20.7845,20.7321,20.7583,16000.0
2006-04-17 13:10:00,31.7,31.72,31.66,31.68,14400.0,20.7714,20.7845,20.7452,20.7583,14400.0
2006-04-17 13:20:00,31.66,31.7,31.63,31.7,13400.0,20.7452,20.7714,20.7256,20.7714,13400.0
2006-04-17 13:30:00,31.69,31.71,31.64,31.65,14000.0,20.7649,20.778,20.7321,20.7387,14000.0
2006-04-17 13:40:00,31.64,31.7,31.64,31.7,28400.0,20.7321,20.7714,20.7321,20.7714,28400.0
2006-04-17 13:50:00,31.7,31.7,31.59,31.64,32400.0,20.7714,20.7714,20.6993,20.7321,32400.0
2006-04-17 14:00:00,31.64,31.64,31.58,31.61,36200.0,20.7321,20.7321,20.6928,20.7124,36200.0
2006-04-17 14:10:00,31.61,31.61,31.57,31.57,38400.0,20.7124,20.7124,20.6862,20.6862,38400.0
2006-04-17 14:20:00,31.58,31.59,31.57,31.58,26200.0,20.6928,20.6993,20.6862,20.6928,26200.0
2006-04-17 14:30:00,31.58,31.64,31.58,31.64,30000.0,20.6928,20.7321,20.6928,20.7321,30000.0
2006-04-17 14:40:00,31.64,31.67,31.63,31.66,32600.0,20.7321,20.7518,20.7256,20.7452,32600.0
2006-04-17 14:50:00,31.66,31.66,31.64,31.64,16600.0,20.7452,20.7452,20.7321,20.7321,16600.0
2006-04-17 15:00:00,31.65,31.67,31.63,31.64,27000.0,20.7387,20.7518,20.7256,20.7321,27000.0
2006-04-17 15:10:00,31.64,31.66,31.61,31.63,22000.0,20.7321,20.7452,20.7124,20.7256,22000.0
2006-04-17 15:20:00,31.61,31.67,31.6,31.64,23000.0,20.7124,20.7518,20.7059,20.7321,23000.0
2006-04-17 15:30:00,31.65,31.65,31.62,31.62,34600.0,20.7387,20.7387,20.719,20.719,34600.0
2006-04-17 15:40:00,31.62,31.68,31.61,31.66,55600.0,20.719,20.7583,20.7124,20.7452,55600.0
2006-04-17 15:50:00,31.66,31.75,31.66,31.75,135200.0,20.7452,20.8042,20.7452,20.8042,135200.0
2006-04-18 09:30:00,31.74,31.82,31.69,31.77,44200.0,20.7976,20.8501,20.7649,20.8173,44200.0
2006-04-18 09:40:00,31.77,31.8,31.65,31.65,24200.0,20.8173,20.8369,20.7387,20.7387,24200.0
2006-04-18 09:50:00,31.66,31.75,31.66,31.75,53200.0,20.7452,20.8042,20.7452,20.8042,53200.0
2006-04-18 10:00:00,31.75,31.81,31.72,31.78,67800.0,20.8042,20.8435,20.7845,20.8238,67800.0
2006-04-18 10:10:00,31.79,31.82,31.77,31.79,118800.0,20.8304,20.8501,20.8173,20.8304,118800.0
2006-04-18 10:20:00,31.78,31.82,31.78,31.8,77800.0,20.8238,20.8501,20.8238,20.8369,77800.0
2006-04-18 10:30:00,31.79,31.8,31.75,31.79,50800.0,20.8304,20.8369,20.8042,20.8304,50800.0
2006-04-18 10:40:00,31.8,31.8,31.7,31.7,48000.0,20.8369,20.8369,20.7714,20.7714,48000.0
2006-04-18 10:50:00,31.7,31.73,31.7,31.71,29400.0,20.7714,20.7911,20.7714,20.778,29400.0
2006-04-18 11:00:00,31.71,31.78,31.7,31.76,56800.0,20.778,20.8238,20.7714,20.8107,56800.0
2006-04-18 11:10:00,31.77,31.82,31.74,31.81,63000.0,20.8173,20.8501,20.7976,20.8435,63000.0
2006-04-18 11:20:00,31.81,31.82,31.76,31.79,56400.0,20.8435,20.8501,20.8107,20.8304,56400.0
2006-04-18 11:30:00,31.8,31.82,31.77,31.8,92600.0,20.8369,20.8501,20.8173,20.8369,92600.0
2006-04-18 11:40:00,31.79,31.8,31.78,31.79,63000.0,20.8304,20.8369,20.8238,20.8304,63000.0
2006-04-18 11:50:00,31.79,31.82,31.78,31.8,96400.0,20.8304,20.8501,20.8238,20.8369,96400.0
2006-04-18 12:00:00,31.79,31.8,31.77,31.79,82600.0,20.8304,20.8369,20.8173,20.8304,82600.0
2006-04-18 12:10:00,31.8,31.83,31.78,31.78,110600.0,20.8369,20.8566,20.8238,20.8238,110600.0
2006-04-18 12:20:00,31.78,31.79,31.78,31.78,39800.0,20.8238,20.8304,20.8238,20.8238,39800.0
2006-04-18 12:30:00,31.78,31.78,31.72,31.74,37800.0,20.8238,20.8238,20.7845,20.7976,37800.0
2006-04-18 12:40:00,31.74,31.74,31.72,31.73,31800.0,20.7976,20.7976,20.7845,20.7911,31800.0
2006-04-18 12:50:00,31.74,31.75,31.73,31.74,34600.0,20.7976,20.8042,20.7911,20.7976,34600.0
2006-04-18 13:00:00,31.74,31.77,31.72,31.73,47800.0,20.7976,20.8173,20.7845,20.7911,47800.0
2006-04-18 13:10:00,31.72,31.75,31.7,31.75,52200.0,20.7845,20.8042,20.7714,20.8042,52200.0
2006-04-18 13:20:00,31.75,31.75,31.69,31.7,32200.0,20.8042,20.8042,20.7649,20.7714,32200.0
2006-04-18 13:30:00,31.69,31.71,31.65,31.68,35000.0,20.7649,20.778,20.7387,20.7583,35000.0
2006-04-18 13:40:00,31.7,31.7,31.63,31.66,95800.0,20.7714,20.7714,20.7256,20.7452,95800.0
2006-04-18 13:50:00,31.67,31.68,31.64,31.67,130200.0,20.7518,20.7583,20.7321,20.7518,130200.0
2006-04-18 14:00:00,31.67,31.79,31.64,31.72,111800.0,20.7518,20.8304,20.7321,20.7845,111800.0
2006-04-18 14:10:00,31.71,31.75,31.66,31.73,88600.0,20.778,20.8042,20.7452,20.7911,88600.0
2006-04-18 14:20:00,31.74,31.75,31.68,31.71,68400.0,20.7976,20.8042,20.7583,20.778,68400.0
2006-04-18 14:30:00,31.72,31.72,31.66,31.68,104800.0,20.7845,20.7845,20.7452,20.7583,104800.0
2006-04-18 14:40:00,31.68,31.75,31.65,31.74,83200.0,20.7583,20.8042,20.7387,20.7976,83200.0
2006-04-18 14:50:00,31.74,31.75,31.71,31.72,98600.0,20.7976,20.8042,20.778,20.7845,98600.0
2006-04-18 15:00:00,31.72,31.72,31.66,31.68,67600.0,20.7845,20.7845,20.7452,20.7583,67600.0
2006-04-18 15:10:00,31.68,31.74,31.68,31.7,104200.0,20.7583,20.7976,20.7583,20.7714,104200.0
2006-04-18 15:20:00,31.7,31.7,31.63,31.63,101800.0,20.7714,20.7714,20.7256,20.7256,101800.0
2006-04-18 15:30:00,31.62,31.63,31.57,31.59,163800.0,20.719,20.7256,20.6862,20.6993,163800.0
2006-04-18 15:40:00,31.59,31.61,31.56,31.57,56600.0,20.6993,20.7124,20.6797,20.6862,56600.0
2006-04-18 15:50:00,31.56,31.57,31.55,31.55,108400.0,20.6797,20.6862,20.6731,20.6731,108400.0
2006-04-19 09:30:00,31.39,31.54,31.36,31.53,72200.0,20.5683,20.6666,20.5486,20.66,72200.0
2006-04-19 09:40:00,31.53,31.55,31.48,31.52,48400.0,20.66,20.6731,20.6273,20.6535,48400.0
2006-04-19 09:50:00,31.52,31.6,31.49,31.58,63000.0,20.6535,20.7059,20.6338,20.6928,63000.0
2006-04-19 10:00:00,31.57,31.67,31.55,31.62,71800.0,20.6862,20.7518,20.6731,20.719,71800.0
2006-04-19 10:10:00,31.61,31.63,31.56,31.63,51400.0,20.7124,20.7256,20.6797,20.7256,51400.0
2006-04-19 10:20:00,31.63,31.68,31.58,31.67,50000.0,20.7256,20.7583,20.6928,20.7518,50000.0
2006-04-19 10:30:00,31.66,31.7,31.59,31.67,77200.0,20.7452,20.7714,20.6993,20.7518,77200.0
2006-04-19 10:40:00,31.68,31.76,31.63,31.63,73400.0,20.7583,20.8107,20.7256,20.7256,73400.0
2006-04-19 10:50:00,31.63,31.74,31.63,31.66,72200.0,20.7256,20.7976,20.7256,20.7452,72200.0
2006-04-19 11:00:00,31.65,31.76,31.64,31.72,165800.0,20.7387,20.8107,20.7321,20.7845,165800.0
2006-04-19 11:10:00,31.72,31.72,31.61,31.66,92000.0,20.7845,20.7845,20.7124,20.7452,92000.0
2006-04-19 11:20:00,31.66,31.73,31.65,31.69,42600.0,20.7452,20.7911,20.7387,20.7649,42600.0
2006-04-19 11:30:00,31.7,31.78,31.67,31.71,200400.0,20.7714,20.8238,20.7518,20.778,200400.0
2006-04-19 11:40:00,31.71,31.71,31.65,31.67,51000.0,20.778,20.778,20.7387,20.7518,51000.0
2006-04-19 11:50:00,31.67,31.7,31.66,31.67,37000.0,20.7518,20.7714,20.7452,20.7518,37000.0
2006-04-19 12:00:00,31.68,31.75,31.66,31.75,42600.0,20.7583,20.8042,20.7452,20.8042,42600.0
2006-04-19 12:10:00,31.75,31.75,31.68,31.7,45200.0,20.8042,20.8042,20.7583,20.7714,45200.0
2006-04-19 12:20:00,31.7,31.74,31.7,31.72,39200.0,20.7714,20.7976,20.7714,20.7845,39200.0
2006-04-19 12:30:00,31.72,31.75,31.7,31.73,50200.0,20.7845,20.8042,20.7714,20.7911,50200.0
2006-04-19 12:40:00,31.73,31.73,31.7,31.7,58600.0,20.7911,20.7911,20.7714,20.7714,58600.0
2006-04-19 12:50:00,31.7,31.71,31.65,31.65,33000.0,20.7714,20.778,20.7387,20.7387,33000.0
2006-04-19 13:00:00,31.66,31.7,31.62,31.64,45600.0,20.7452,20.7714,20.719,20.7321,45600.0
2006-04-19 13:10:00,31.64,31.68,31.64,31.65,49600.0,20.7321,20.7583,20.7321,20.7387,49600.0
2006-04-19 13:20:00,31.65,31.65,31.58,31.59,27000.0,20.7387,20.7387,20.6928,20.6993,27000.0
2006-04-19 13:30:00,31.59,31.62,31.57,31.57,44400.0,20.6993,20.719,20.6862,20.6862,44400.0
2006-04-19 13:40:00,31.58,31.61,31.56,31.59,34400.0,20.6928,20.7124,20.6797,20.6993,34400.0
2006-04-19 13:50:00,31.59,31.61,31.55,31.57,41800.0,20.6993,20.7124,20.6731,20.6862,41800.0
2006-04-19 14:00:00,31.57,31.6,31.54,31.54,62800.0,20.6862,20.7059,20.6666,20.6666,62800.0
2006-04-19 14:10:00,31.56,31.6,31.54,31.55,162400.0,20.6797,20.7059,20.6666,20.6731,162400.0
2006-04-19 14:20:00,31.55,31.6,31.54,31.59,50800.0,20.6731,20.7059,20.6666,20.6993,50800.0
2006-04-19 14:30:00,31.59,31.59,31.53,31.57,69400.0,20.6993,20.6993,20.66,20.6862,69400.0
2006-04-19 14:40:00,31.58,31.61,31.57,31.58,55200.0,20.6928,20.7124,20.6862,20.6928,55200.0
2006-04-19 14:50:00,31.58,31.6,31.58,31.6,51400.0,20.6928,20.7059,20.6928,20.7059,51400.0
2006-04-19 15:00:00,31.6,31.61,31.58,31.6,60400.0,20.7059,20.7124,20.6928,20.7059,60400.0
2006-04-19 15:10:00,31.59,31.61,31.59,31.59,72400.0,20.6993,20.7124,20.6993,20.6993,72400.0
2006-04-19 15:20:00,31.59,31.61,31.59,31.6,80000.0,20.6993,20.7124,20.6993,20.7059,80000.0
2006-04-19 15:30:00,31.6,31.61,31.59,31.6,71600.0,20.7059,20.7124,20.6993,20.7059,71600.0
2006-04-19 15:40:00,31.6,31.61,31.56,31.61,107400.0,20.7059,20.7124,20.6797,20.7124,107400.0
2006-04-19 15:50:00,31.6,31.64,31.59,31.6,96200.0,20.7059,20.7321,20.6993,20.7059,96200.0
2006-04-20 09:30:00,32.5,32.5,32.5,32.5,0.0,21.2956,21.2956,21.2956,21.2956,0.0
2006-04-20 09:40:00,32.25,32.5,32.23,32.45,224200.0,21.1318,21.2956,21.1187,21.2629,224200.0
2006-04-20 09:50:00,32.42,32.64,32.4,32.61,237000.0,21.2432,21.3874,21.2301,21.3677,237000.0
2006-04-20 10:00:00,32.62,32.87,32.5,32.85,290800.0,21.3743,21.5381,21.2956,21.525,290800.0
2006-04-20 10:10:00,32.84,32.94,32.8,32.86,271200.0,21.5184,21.5839,21.4922,21.5315,271200.0
2006-04-20 10:20:00,32.86,32.93,32.8,32.81,208200.0,21.5315,21.5774,21.4922,21.4987,208200.0
2006-04-20 10:30:00,32.8,32.8,32.49,32.53,171600.0,21.4922,21.4922,21.2891,21.3153,171600.0
2006-04-20 10:40:00,32.51,32.54,32.35,32.35,119600.0,21.3022,21.3218,21.1973,21.1973,119600.0
2006-04-20 10:50:00,32.35,32.38,32.25,32.27,108800.0,21.1973,21.217,21.1318,21.1449,108800.0
2006-04-20 11:00:00,32.27,32.28,32.13,32.16,113800.0,21.1449,21.1515,21.0532,21.0728,113800.0
2006-04-20 11:10:00,32.17,32.2,32.1,32.13,611400.0,21.0794,21.099,21.0335,21.0532,611400.0
2006-04-20 11:20:00,32.14,32.27,32.11,32.23,162400.0,21.0597,21.1449,21.0401,21.1187,162400.0
2006-04-20 11:30:00,32.23,32.27,32.22,32.23,126600.0,21.1187,21.1449,21.1122,21.1187,126600.0
2006-04-20 11:40:00,32.23,32.25,32.17,32.19,66000.0,21.1187,21.1318,21.0794,21.0925,66000.0
2006-04-20 11:50:00,32.19,32.27,32.19,32.23,42800.0,21.0925,21.1449,21.0925,21.1187,42800.0
2006-04-20 12:00:00,32.23,32.27,32.21,32.24,49400.0,21.1187,21.1449,21.1056,21.1253,49400.0
2006-04-20 12:10:00,32.25,32.31,32.24,32.31,40000.0,21.1318,21.1711,21.1253,21.1711,40000.0
2006-04-20 12:20:00,32.31,32.31,32.2,32.29,65200.0,21.1711,21.1711,21.099,21.158,65200.0
2006-04-20 12:30:00,32.29,32.35,32.27,32.34,88600.0,21.158,21.1973,21.1449,21.1908,88600.0
2006-04-20 12:40:00,32.33,32.35,32.3,32.32,24200.0,21.1842,21.1973,21.1646,21.1777,24200.0
2006-04-20 12:50:00,32.33,32.41,32.32,32.41,32000.0,21.1842,21.2366,21.1777,21.2366,32000.0
2006-04-20 13:00:00,32.41,32.43,32.32,32.35,29800.0,21.2366,21.2498,21.1777,21.1973,29800.0
2006-04-20 13:10:00,32.34,32.37,32.33,32.33,47200.0,21.1908,21.2104,21.1842,21.1842,47200.0
2006-04-20 13:20:00,32.34,32.35,32.29,32.3,58800.0,21.1908,21.1973,21.158,21.1646,58800.0
2006-04-20 13:30:00,32.3,32.35,32.27,32.32,41200.0,21.1646,21.1973,21.1449,21.1777,41200.0
2006-04-20 13:40:00,32.33,32.34,32.31,32.32,29400.0,21.1842,21.1908,21.1711,21.1777,29400.0
2006-04-20 13:50:00,32.32,32.48,32.32,32.48,205200.0,21.1777,21.2825,21.1777,21.2825,205200.0
2006-04-20 14:00:00,32.48,32.58,32.48,32.58,138400.0,21.2825,21.348,21.2825,21.348,138400.0
2006-04-20 14:10:00,32.58,32.63,32.54,32.6,83600.0,21.348,21.3808,21.3218,21.3611,83600.0
2006-04-20 14:20:00,32.6,32.7,32.59,32.68,57600.0,21.3611,21.4267,21.3546,21.4136,57600.0
2006-04-20 14:30:00,32.69,32.83,32.69,32.78,156600.0,21.4201,21.5119,21.4201,21.4791,156600.0
2006-04-20 14:40:00,32.77,32.88,32.76,32.85,149400.0,21.4725,21.5446,21.466,21.525,149400.0
2006-04-20 14:50:00,32.85,32.88,32.8,32.81,113200.0,21.525,21.5446,21.4922,21.4987,113200.0
2006-04-20 15:00:00,32.81,32.87,32.8,32.87,94600.0,21.4987,21.5381,21.4922,21.5381,94600.0
2006-04-20 15:10:00,32.87,32.92,32.87,32.88,146000.0,21.5381,21.5708,21.5381,21.5446,146000.0
2006-04-20 15:20:00,32.89,32.94,32.88,32.89,121200.0,21.5512,21.5839,21.5446,21.5512,121200.0
2006-04-20 15:30:00,32.9,32.9,32.8,32.8,216800.0,21.5577,21.5577,21.4922,21.4922,216800.0
2006-04-20 15:40:00,32.8,32.93,32.8,32.91,157000.0,21.4922,21.5774,21.4922,21.5643,157000.0
2006-04-20 15:50:00,32.92,32.94,32.88,32.93,241600.0,21.5708,21.5839,21.5446,21.5774,241600.0
2006-04-21 09:30:00,33.19,33.4,33.19,33.4,239600.0,21.7477,21.8853,21.7477,21.8853,239600.0
2006-04-21 09:40:00,33.4,33.48,33.25,33.39,191600.0,21.8853,21.9378,21.7871,21.8788,191600.0
2006-04-21 09:50:00,33.38,33.5,33.33,33.5,127600.0,21.8722,21.9509,21.8395,21.9509,127600.0
2006-04-21 10:00:00,33.49,33.59,33.44,33.45,172800.0,21.9443,22.0098,21.9116,21.9181,172800.0
2006-04-21 10:10:00,33.45,33.5,33.18,33.18,137000.0,21.9181,21.9509,21.7412,21.7412,137000.0
2006-04-21 10:20:00,33.18,33.26,33.16,33.16,134000.0,21.7412,21.7936,21.7281,21.7281,134000.0
2006-04-21 10:30:00,33.16,33.31,33.14,33.28,134600.0,21.7281,21.8264,21.715,21.8067,134600.0
2006-04-21 10:40:00,33.27,33.27,33.18,33.2,108000.0,21.8002,21.8002,21.7412,21.7543,108000.0
2006-04-21 10:50:00,33.19,33.21,33.15,33.21,60000.0,21.7477,21.7608,21.7215,21.7608,60000.0
2006-04-21 11:00:00,33.21,33.29,33.21,33.27,69600.0,21.7608,21.8133,21.7608,21.8002,69600.0
2006-04-21 11:10:00,33.26,33.26,33.16,33.18,51200.0,21.7936,21.7936,21.7281,21.7412,51200.0
2006-04-21 11:20:00,33.18,33.24,33.17,33.21,46400.0,21.7412,21.7805,21.7346,21.7608,46400.0
2006-04-21 11:30:00,33.22,33.22,33.19,33.21,39600.0,21.7674,21.7674,21.7477,21.7608,39600.0
2006-04-21 11:40:00,33.21,33.24,33.21,33.23,49600.0,21.7608,21.7805,21.7608,21.774,49600.0
2006-04-21 11:50:00,33.24,33.32,33.24,33.3,55600.0,21.7805,21.8329,21.7805,21.8198,55600.0
2006-04-21 12:00:00,33.3,33.35,33.3,33.34,49200.0,21.8198,21.8526,21.8198,21.846,49200.0
2006-04-21 12:10:00,33.35,33.37,33.3,33.35,55200.0,21.8526,21.8657,21.8198,21.8526,55200.0
2006-04-21 12:20:00,33.35,33.41,33.35,33.39,54000.0,21.8526,21.8919,21.8526,21.8788,54000.0
2006-04-21 12:30:00,33.4,33.4,33.35,33.36,54600.0,21.8853,21.8853,21.8526,21.8591,54600.0
2006-04-21 12:40:00,33.37,33.37,33.34,33.37,40800.0,21.8657,21.8657,21.846,21.8657,40800.0
2006-04-21 12:50:00,33.37,33.38,33.34,33.37,41600.0,21.8657,21.8722,21.846,21.8657,41600.0
2006-04-21 13:00:00,33.38,33.43,33.38,33.39,51800.0,21.8722,21.905,21.8722,21.8788,51800.0
2006-04-21 13:10:00,33.38,33.43,33.38,33.42,47400.0,21.8722,21.905,21.8722,21.8985,47400.0
2006-04-21 13:20:00,33.42,33.42,33.4,33.41,38000.0,21.8985,21.8985,21.8853,21.8919,38000.0
2006-04-21 13:30:00,33.41,33.45,33.36,33.36,74000.0,21.8919,21.9181,21.8591,21.8591,74000.0
2006-04-21 13:40:00,33.36,33.45,33.36,33.45,35800.0,21.8591,21.9181,21.8591,21.9181,35800.0
2006-04-21 13:50:00,33.46,33.48,33.45,33.48,41400.0,21.9247,21.9378,21.9181,21.9378,41400.0
2006-04-21 14:00:00,33.48,33.48,33.4,33.43,71800.0,21.9378,21.9378,21.8853,21.905,71800.0
2006-04-21 14:10:00,33.43,33.43,33.38,33.41,85400.0,21.905,21.905,21.8722,21.8919,85400.0
2006-04-21 14:20:00,33.41,33.41,33.32,33.33,44200.0,21.8919,21.8919,21.8329,21.8395,44200.0
2006-04-21 14:30:00,33.32,33.34,33.27,33.32,53800.0,21.8329,21.846,21.8002,21.8329,53800.0
2006-04-21 14:40:00,33.33,33.38,33.33,33.35,71800.0,21.8395,21.8722,21.8395,21.8526,71800.0
2006-04-21 14:50:00,33.38,33.43,33.37,33.39,57400.0,21.8722,21.905,21.8657,21.8788,57400.0
2006-04-21 15:00:00,33.4,33.44,33.37,33.41,65400.0,21.8853,21.9116,21.8657,21.8919,65400.0
2006-04-21 15:10:00,33.41,33.43,33.33,33.35,86200.0,21.8919,21.905,21.8395,21.8526,86200.0
2006-04-21 15:20:00,33.35,33.37,33.31,33.31,73400.0,21.8526,21.8657,21.8264,21.8264,73400.0
2006-04-21 15:30:00,33.31,33.35,33.3,33.3,80800.0,21.8264,21.8526,21.8198,21.8198,80800.0
2006-04-21 15:40:00,33.3,33.38,33.3,33.3,119000.0,21.8198,21.8722,21.8198,21.8198,119000.0
2006-04-21 15:50:00,33.29,33.32,33.29,33.31,145000.0,21.8133,21.8329,21.8133,21.8264,145000.0
2006-04-24 09:30:00,33.11,33.17,33.05,33.08,63200.0,21.6953,21.7346,21.656,21.6757,63200.0
2006-04-24 09:40:00,33.04,33.08,32.94,32.95,80400.0,21.6495,21.6757,21.5839,21.5905,80400.0
2006-04-24 09:50:00,32.96,33.0,32.88,32.88,80400.0,21.597,21.6232,21.5446,21.5446,80400.0
2006-04-24 10:00:00,32.87,32.96,32.79,32.87,68600.0,21.5381,21.597,21.4856,21.5381,68600.0
2006-04-24 10:10:00,32.88,33.05,32.88,33.05,60800.0,21.5446,21.656,21.5446,21.656,60800.0
2006-04-24 10:20:00,33.07,33.15,33.07,33.1,62800.0,21.6691,21.7215,21.6691,21.6888,62800.0
2006-04-24 10:30:00,33.1,33.25,33.1,33.22,72800.0,21.6888,21.7871,21.6888,21.7674,72800.0
2006-04-24 10:40:00,33.22,33.3,33.19,33.19,43400.0,21.7674,21.8198,21.7477,21.7477,43400.0
2006-04-24 10:50:00,33.19,33.29,33.19,33.22,54000.0,21.7477,21.8133,21.7477,21.7674,54000.0
2006-04-24 11:00:00,33.23,33.24,33.13,33.16,44400.0,21.774,21.7805,21.7084,21.7281,44400.0
2006-04-24 11:10:00,33.16,33.2,33.14,33.15,32000.0,21.7281,21.7543,21.715,21.7215,32000.0
2006-04-24 11:20:00,33.13,33.22,33.11,33.22,72400.0,21.7084,21.7674,21.6953,21.7674,72400.0
2006-04-24 11:30:00,33.21,33.29,33.2,33.28,43200.0,21.7608,21.8133,21.7543,21.8067,43200.0
2006-04-24 11:40:00,33.28,33.31,33.27,33.29,118200.0,21.8067,21.8264,21.8002,21.8133,118200.0
2006-04-24 11:50:00,33.27,33.32,33.27,33.3,25200.0,21.8002,21.8329,21.8002,21.8198,25200.0
2006-04-24 12:00:00,33.3,33.32,33.27,33.31,23800.0,21.8198,21.8329,21.8002,21.8264,23800.0
2006-04-24 12:10:00,33.32,33.35,33.31,33.32,19200.0,21.8329,21.8526,21.8264,21.8329,19200.0
2006-04-24 12:20:00,33.33,33.33,33.28,33.28,16800.0,21.8395,21.8395,21.8067,21.8067,16800.0
2006-04-24 12:30:00,33.29,33.3,33.25,33.3,35600.0,21.8133,21.8198,21.7871,21.8198,35600.0
2006-04-24 12:40:00,33.3,33.38,33.3,33.33,22000.0,21.8198,21.8722,21.8198,21.8395,22000.0
2006-04-24 12:50:00,33.33,33.42,33.32,33.38,27000.0,21.8395,21.8985,21.8329,21.8722,27000.0
2006-04-24 13:00:00,33.38,33.38,33.32,33.37,31200.0,21.8722,21.8722,21.8329,21.8657,31200.0
2006-04-24 13:10:00,33.35,33.35,33.31,33.32,22400.0,21.8526,21.8526,21.8264,21.8329,22400.0
2006-04-24 13:20:00,33.31,33.33,33.27,33.29,29600.0,21.8264,21.8395,21.8002,21.8133,29600.0
2006-04-24 13:30:00,33.29,33.29,33.22,33.29,26800.0,21.8133,21.8133,21.7674,21.8133,26800.0
2006-04-24 13:40:00,33.29,33.35,33.29,33.33,35000.0,21.8133,21.8526,21.8133,21.8395,35000.0
2006-04-24 13:50:00,33.32,33.36,33.32,33.33,36000.0,21.8329,21.8591,21.8329,21.8395,36000.0
2006-04-24 14:00:00,33.34,33.36,33.33,33.35,38000.0,21.846,21.8591,21.8395,21.8526,38000.0
2006-04-24 14:10:00,33.35,33.37,33.29,33.35,49200.0,21.8526,21.8657,21.8133,21.8526,49200.0
2006-04-24 14:20:00,33.35,33.38,33.31,33.31,41200.0,21.8526,21.8722,21.8264,21.8264,41200.0
2006-04-24 14:30:00,33.31,33.35,33.31,33.35,32800.0,21.8264,21.8526,21.8264,21.8526,32800.0
2006-04-24 14:40:00,33.34,33.35,33.3,33.33,34200.0,21.846,21.8526,21.8198,21.8395,34200.0
2006-04-24 14:50:00,33.33,33.34,33.26,33.27,36000.0,21.8395,21.846,21.7936,21.8002,36000.0
2006-04-24 15:00:00,33.27,33.35,33.27,33.32,49800.0,21.8002,21.8526,21.8002,21.8329,49800.0
2006-04-24 15:10:00,33.33,33.35,33.3,33.35,85200.0,21.8395,21.8526,21.8198,21.8526,85200.0
2006-04-24 15:20:00,33.34,33.38,33.34,33.35,69600.0,21.846,21.8722,21.846,21.8526,69600.0
2006-04-24 15:30:00,33.35,33.38,33.31,33.34,67000.0,21.8526,21.8722,21.8264,21.846,67000.0
2006-04-24 15:40:00,33.34,33.38,33.34,33.38,88200.0,21.846,21.8722,21.846,21.8722,88200.0
2006-04-24 15:50:00,33.38,33.4,33.31,33.33,131000.0,21.8722,21.8853,21.8264,21.8395,131000.0
2006-04-25 09:30:00,33.35,33.47,33.35,33.38,45200.0,21.8526,21.9312,21.8526,21.8722,45200.0
2006-04-25 09:40:00,33.39,33.49,33.38,33.47,43200.0,21.8788,21.9443,21.8722,21.9312,43200.0
2006-04-25 09:50:00,33.47,33.52,33.42,33.52,75000.0,21.9312,21.964,21.8985,21.964,75000.0
2006-04-25 10:00:00,33.52,33.53,33.4,33.42,93200.0,21.964,21.9705,21.8853,21.8985,93200.0
2006-04-25 10:10:00,33.42,33.46,33.38,33.4,200400.0,21.8985,21.9247,21.8722,21.8853,200400.0
2006-04-25 10:20:00,33.4,33.42,33.2,33.2,201200.0,21.8853,21.8985,21.7543,21.7543,201200.0
2006-04-25 10:30:00,33.2,33.35,33.19,33.32,152600.0,21.7543,21.8526,21.7477,21.8329,152600.0
2006-04-25 10:40:00,33.33,33.5,33.29,33.44,272000.0,21.8395,21.9509,21.8133,21.9116,272000.0
2006-04-25 10:50:00,33.41,33.48,33.41,33.47,106400.0,21.8919,21.9378,21.8919,21.9312,106400.0
2006-04-25 11:00:00,33.48,33.52,33.48,33.51,50200.0,21.9378,21.964,21.9378,21.9574,50200.0
2006-04-25 11:10:00,33.5,33.51,33.46,33.47,32600.0,21.9509,21.9574,21.9247,21.9312,32600.0
2006-04-25 11:20:00,33.47,33.57,33.46,33.52,44600.0,21.9312,21.9967,21.9247,21.964,44600.0
2006-04-25 11:30:00,33.52,33.58,33.48,33.5,35600.0,21.964,22.0033,21.9378,21.9509,35600.0
2006-04-25 11:40:00,33.5,33.5,33.45,33.45,39400.0,21.9509,21.9509,21.9181,21.9181,39400.0
2006-04-25 11:50:00,33.45,33.49,33.42,33.47,33400.0,21.9181,21.9443,21.8985,21.9312,33400.0
2006-04-25 12:00:00,33.47,33.52,33.44,33.5,44200.0,21.9312,21.964,21.9116,21.9509,44200.0
2006-04-25 12:10:00,33.5,33.52,33.47,33.49,39200.0,21.9509,21.964,21.9312,21.9443,39200.0
2006-04-25 12:20:00,33.49,33.52,33.47,33.51,29200.0,21.9443,21.964,21.9312,21.9574,29200.0
2006-04-25 12:30:00,33.51,33.53,33.51,33.51,19200.0,21.9574,21.9705,21.9574,21.9574,19200.0
2006-04-25 12:40:00,33.51,33.52,33.5,33.52,31800.0,21.9574,21.964,21.9509,21.964,31800.0
2006-04-25 12:50:00,33.52,33.55,33.49,33.49,19400.0,21.964,21.9836,21.9443,21.9443,19400.0
2006-04-25 13:00:00,33.49,33.55,33.48,33.52,46800.0,21.9443,21.9836,21.9378,21.964,46800.0
2006-04-25 13:10:00,33.52,33.55,33.48,33.55,53400.0,21.964,21.9836,21.9378,21.9836,53400.0
2006-04-25 13:20:00,33.55,33.57,33.48,33.54,48400.0,21.9836,21.9967,21.9378,21.9771,48400.0
2006-04-25 13:30:00,33.55,33.6,33.51,33.59,43400.0,21.9836,22.0164,21.9574,22.0098,43400.0
2006-04-25 13:40:00,33.59,33.59,33.52,33.56,37400.0,22.0098,22.0098,21.964,21.9902,37400.0
2006-04-25 13:50:00,33.56,33.58,33.49,33.5,31000.0,21.9902,22.0033,21.9443,21.9509,31000.0
2006-04-25 14:00:00,33.49,33.54,33.47,33.54,176600.0,21.9443,21.9771,21.9312,21.9771,176600.0
2006-04-25 14:10:00,33.54,33.59,33.52,33.56,55000.0,21.9771,22.0098,21.964,21.9902,55000.0
2006-04-25 14:20:00,33.55,33.63,33.55,33.59,110400.0,21.9836,22.0361,21.9836,22.0098,110400.0
2006-04-25 14:30:00,33.58,33.59,33.49,33.54,60600.0,22.0033,22.0098,21.9443,21.9771,60600.0
2006-04-25 14:40:00,33.53,33.58,33.53,33.54,65400.0,21.9705,22.0033,21.9705,21.9771,65400.0
2006-04-25 14:50:00,33.54,33.54,33.47,33.47,63000.0,21.9771,21.9771,21.9312,21.9312,63000.0
2006-04-25 15:00:00,33.46,33.51,33.43,33.49,127000.0,21.9247,21.9574,21.905,21.9443,127000.0
2006-04-25 15:10:00,33.49,33.52,33.46,33.51,75000.0,21.9443,21.964,21.9247,21.9574,75000.0
2006-04-25 15:20:00,33.51,33.57,33.49,33.55,62400.0,21.9574,21.9967,21.9443,21.9836,62400.0
2006-04-25 15:30:00,33.55,33.6,33.54,33.55,84600.0,21.9836,22.0164,21.9771,21.9836,84600.0
2006-04-25 15:40:00,33.54,33.61,33.54,33.56,54400.0,21.9771,22.0229,21.9771,21.9902,54400.0
2006-04-25 15:50:00,33.56,33.58,33.53,33.58,81800.0,21.9902,22.0033,21.9705,22.0033,81800.0
2006-04-26 09:30:00,33.62,33.7,33.6,33.68,84200.0,22.0295,22.0819,22.0164,22.0688,84200.0
2006-04-26 09:40:00,33.7,33.74,33.62,33.67,144800.0,22.0819,22.1081,22.0295,22.0623,144800.0
2006-04-26 09:50:00,33.68,33.73,33.59,33.65,87400.0,22.0688,22.1016,22.0098,22.0492,87400.0
2006-04-26 10:00:00,33.65,33.73,33.57,33.71,143600.0,22.0492,22.1016,21.9967,22.0885,143600.0
2006-04-26 10:10:00,33.7,33.75,33.63,33.67,95600.0,22.0819,22.1147,22.0361,22.0623,95600.0
2006-04-26 10:20:00,33.67,33.71,33.62,33.67,84000.0,22.0623,22.0885,22.0295,22.0623,84000.0
2006-04-26 10:30:00,33.67,33.71,33.64,33.68,169200.0,22.0623,22.0885,22.0426,22.0688,169200.0
2006-04-26 10:40:00,33.68,33.69,33.58,33.66,76000.0,22.0688,22.0754,22.0033,22.0557,76000.0
2006-04-26 10:50:00,33.66,33.72,33.65,33.7,57400.0,22.0557,22.095,22.0492,22.0819,57400.0
2006-04-26 11:00:00,33.69,33.72,33.67,33.7,47800.0,22.0754,22.095,22.0623,22.0819,47800.0
2006-04-26 11:10:00,33.7,33.72,33.68,33.69,34400.0,22.0819,22.095,22.0688,22.0754,34400.0
2006-04-26 11:20:00,33.68,33.71,33.62,33.65,58800.0,22.0688,22.0885,22.0295,22.0492,58800.0
2006-04-26 11:30:00,33.65,33.69,33.59,33.68,56600.0,22.0492,22.0754,22.0098,22.0688,56600.0
2006-04-26 11:40:00,33.69,33.71,33.67,33.69,37800.0,22.0754,22.0885,22.0623,22.0754,37800.0
2006-04-26 11:50:00,33.69,33.72,33.66,33.69,31600.0,22.0754,22.095,22.0557,22.0754,31600.0
2006-04-26 12:00:00,33.68,33.73,33.65,33.69,41400.0,22.0688,22.1016,22.0492,22.0754,41400.0
2006-04-26 12:10:00,33.68,33.75,33.68,33.74,28800.0,22.0688,22.1147,22.0688,22.1081,28800.0
2006-04-26 12:20:00,33.74,33.76,33.72,33.74,55200.0,22.1081,22.1212,22.095,22.1081,55200.0
2006-04-26 12:30:00,33.76,33.77,33.74,33.77,42400.0,22.1212,22.1278,22.1081,22.1278,42400.0
2006-04-26 12:40:00,33.77,33.77,33.74,33.76,66800.0,22.1278,22.1278,22.1081,22.1212,66800.0
2006-04-26 12:50:00,33.76,33.84,33.76,33.83,49800.0,22.1212,22.1737,22.1212,22.1671,49800.0
2006-04-26 13:00:00,33.83,33.85,33.8,33.82,32800.0,22.1671,22.1802,22.1474,22.1606,32800.0
2006-04-26 13:10:00,33.81,33.82,33.76,33.76,36600.0,22.154,22.1606,22.1212,22.1212,36600.0
2006-04-26 13:20:00,33.77,33.81,33.76,33.76,32000.0,22.1278,22.154,22.1212,22.1212,32000.0
2006-04-26 13:30:00,33.76,33.83,33.75,33.81,25200.0,22.1212,22.1671,22.1147,22.154,25200.0
2006-04-26 13:40:00,33.81,33.85,33.77,33.84,42200.0,22.154,22.1802,22.1278,22.1737,42200.0
2006-04-26 13:50:00,33.83,33.84,33.74,33.8,65400.0,22.1671,22.1737,22.1081,22.1474,65400.0
2006-04-26 14:00:00,33.8,33.83,33.74,33.77,81600.0,22.1474,22.1671,22.1081,22.1278,81600.0
2006-04-26 14:10:00,33.76,33.79,33.72,33.73,52000.0,22.1212,22.1409,22.095,22.1016,52000.0
2006-04-26 14:20:00,33.74,33.75,33.68,33.73,40800.0,22.1081,22.1147,22.0688,22.1016,40800.0
2006-04-26 14:30:00,33.72,33.74,33.66,33.69,36800.0,22.095,22.1081,22.0557,22.0754,36800.0
2006-04-26 14:40:00,33.7,33.71,33.67,33.69,37800.0,22.0819,22.0885,22.0623,22.0754,37800.0
2006-04-26 14:50:00,33.69,33.7,33.65,33.69,59000.0,22.0754,22.0819,22.0492,22.0754,59000.0
2006-04-26 15:00:00,33.69,33.71,33.66,33.68,52200.0,22.0754,22.0885,22.0557,22.0688,52200.0
2006-04-26 15:10:00,33.68,33.68,33.59,33.63,86200.0,22.0688,22.0688,22.0098,22.0361,86200.0
2006-04-26 15:20:00,33.62,33.67,33.6,33.63,68800.0,22.0295,22.0623,22.0164,22.0361,68800.0
2006-04-26 15:30:00,33.63,33.68,33.62,33.63,85000.0,22.0361,22.0688,22.0295,22.0361,85000.0
2006-04-26 15:40:00,33.63,33.71,33.62,33.63,103800.0,22.0361,22.0885,22.0295,22.0361,103800.0
2006-04-26 15:50:00,33.62,33.71,33.62,33.71,98000.0,22.0295,22.0885,22.0295,22.0885,98000.0
2006-04-27 09:30:00,33.46,33.48,33.34,33.42,80400.0,21.9247,21.9378,21.846,21.8985,80400.0
2006-04-27 09:40:00,33.43,33.47,33.35,33.47,89400.0,21.905,21.9312,21.8526,21.9312,89400.0
2006-04-27 09:50:00,33.47,33.48,33.38,33.45,89200.0,21.9312,21.9378,21.8722,21.9181,89200.0
2006-04-27 10:00:00,33.45,33.6,33.38,33.6,121800.0,21.9181,22.0164,21.8722,22.0164,121800.0
2006-04-27 10:10:00,33.61,33.72,33.61,33.66,60000.0,22.0229,22.095,22.0229,22.0557,60000.0
2006-04-27 10:20:00,33.67,33.67,33.47,33.53,67800.0,22.0623,22.0623,21.9312,21.9705,67800.0
2006-04-27 10:30:00,33.52,33.56,33.42,33.45,50600.0,21.964,21.9902,21.8985,21.9181,50600.0
2006-04-27 10:40:00,33.44,33.52,33.38,33.48,56000.0,21.9116,21.964,21.8722,21.9378,56000.0
2006-04-27 10:50:00,33.47,33.54,33.44,33.48,45600.0,21.9312,21.9771,21.9116,21.9378,45600.0
2006-04-27 11:00:00,33.48,33.63,33.45,33.6,26600.0,21.9378,22.0361,21.9181,22.0164,26600.0
2006-04-27 11:10:00,33.6,33.66,33.6,33.6,39800.0,22.0164,22.0557,22.0164,22.0164,39800.0
2006-04-27 11:20:00,33.59,33.75,33.59,33.7,28000.0,22.0098,22.1147,22.0098,22.0819,28000.0
2006-04-27 11:30:00,33.7,33.7,33.6,33.66,37800.0,22.0819,22.0819,22.0164,22.0557,37800.0
2006-04-27 11:40:00,33.63,33.68,33.62,33.67,64000.0,22.0361,22.0688,22.0295,22.0623,64000.0
2006-04-27 11:50:00,33.67,33.75,33.66,33.7,50400.0,22.0623,22.1147,22.0557,22.0819,50400.0
2006-04-27 12:00:00,33.7,33.84,33.7,33.77,34000.0,22.0819,22.1737,22.0819,22.1278,34000.0
2006-04-27 12:10:00,33.77,33.83,33.77,33.82,33600.0,22.1278,22.1671,22.1278,22.1606,33600.0
2006-04-27 12:20:00,33.81,33.83,33.77,33.82,33000.0,22.154,22.1671,22.1278,22.1606,33000.0
2006-04-27 12:30:00,33.82,33.84,33.8,33.8,27800.0,22.1606,22.1737,22.1474,22.1474,27800.0
2006-04-27 12:40:00,33.8,33.82,33.8,33.82,52400.0,22.1474,22.1606,22.1474,22.1606,52400.0
2006-04-27 12:50:00,33.82,33.85,33.79,33.82,41200.0,22.1606,22.1802,22.1409,22.1606,41200.0
2006-04-27 13:00:00,33.82,33.84,33.74,33.79,51000.0,22.1606,22.1737,22.1081,22.1409,51000.0
2006-04-27 13:10:00,33.79,33.8,33.7,33.7,39000.0,22.1409,22.1474,22.0819,22.0819,39000.0
2006-04-27 13:20:00,33.7,33.7,33.57,33.58,48600.0,22.0819,22.0819,21.9967,22.0033,48600.0
2006-04-27 13:30:00,33.56,33.6,33.54,33.59,56400.0,21.9902,22.0164,21.9771,22.0098,56400.0
2006-04-27 13:40:00,33.59,33.7,33.59,33.6,43600.0,22.0098,22.0819,22.0098,22.0164,43600.0
2006-04-27 13:50:00,33.59,33.65,33.58,33.6,55200.0,22.0098,22.0492,22.0033,22.0164,55200.0
2006-04-27 14:00:00,33.62,33.62,33.52,33.57,54000.0,22.0295,22.0295,21.964,21.9967,54000.0
2006-04-27 14:10:00,33.59,33.6,33.49,33.49,46400.0,22.0098,22.0164,21.9443,21.9443,46400.0
2006-04-27 14:20:00,33.49,33.62,33.48,33.62,39800.0,21.9443,22.0295,21.9378,22.0295,39800.0
2006-04-27 14:30:00,33.62,33.65,33.56,33.65,36200.0,22.0295,22.0492,21.9902,22.0492,36200.0
2006-04-27 14:40:00,33.65,33.71,33.62,33.68,36200.0,22.0492,22.0885,22.0295,22.0688,36200.0
2006-04-27 14:50:00,33.67,33.7,33.67,33.7,31400.0,22.0623,22.0819,22.0623,22.0819,31400.0
2006-04-27 15:00:00,33.7,33.74,33.68,33.71,50200.0,22.0819,22.1081,22.0688,22.0885,50200.0
2006-04-27 15:10:00,33.72,33.78,33.69,33.74,55800.0,22.095,22.1343,22.0754,22.1081,55800.0
2006-04-27 15:20:00,33.74,33.74,33.66,33.69,36800.0,22.1081,22.1081,22.0557,22.0754,36800.0
2006-04-27 15:30:00,33.68,33.68,33.6,33.63,40600.0,22.0688,22.0688,22.0164,22.0361,40600.0
2006-04-27 15:40:00,33.63,34.02,33.6,33.65,47000.0,22.0361,22.2916,22.0164,22.0492,47000.0
2006-04-27 15:50:00,33.65,33.66,33.61,33.63,58000.0,22.0492,22.0557,22.0229,22.0361,58000.0
2006-04-28 09:30:00,33.65,33.65,33.54,33.55,23800.0,22.0492,22.0492,21.9771,21.9836,23800.0
2006-04-28 09:40:00,33.55,33.64,33.55,33.57,42600.0,21.9836,22.0426,21.9836,21.9967,42600.0
2006-04-28 09:50:00,33.58,33.69,33.56,33.57,45800.0,22.0033,22.0754,21.9902,21.9967,45800.0
2006-04-28 10:00:00,33.59,33.75,33.57,33.73,52800.0,22.0098,22.1147,21.9967,22.1016,52800.0
2006-04-28 10:10:00,33.71,33.77,33.68,33.73,44400.0,22.0885,22.1278,22.0688,22.1016,44400.0
2006-04-28 10:20:00,33.74,33.74,33.62,33.66,45200.0,22.1081,22.1081,22.0295,22.0557,45200.0
2006-04-28 10:30:00,33.65,33.67,33.56,33.57,48200.0,22.0492,22.0623,21.9902,21.9967,48200.0
2006-04-28 10:40:00,33.58,33.6,33.51,33.52,51400.0,22.0033,22.0164,21.9574,21.964,51400.0
2006-04-28 10:50:00,33.52,33.6,33.52,33.52,46800.0,21.964,22.0164,21.964,21.964,46800.0
2006-04-28 11:00:00,33.51,33.57,33.5,33.54,38800.0,21.9574,21.9967,21.9509,21.9771,38800.0
2006-04-28 11:10:00,33.55,33.55,33.5,33.52,104400.0,21.9836,21.9836,21.9509,21.964,104400.0
2006-04-28 11:20:00,33.52,33.52,33.46,33.46,36600.0,21.964,21.964,21.9247,21.9247,36600.0
2006-04-28 11:30:00,33.47,33.48,33.42,33.45,59800.0,21.9312,21.9378,21.8985,21.9181,59800.0
2006-04-28 11:40:00,33.45,33.47,33.43,33.47,26600.0,21.9181,21.9312,21.905,21.9312,26600.0
2006-04-28 11:50:00,33.47,33.56,33.46,33.56,22800.0,21.9312,21.9902,21.9247,21.9902,22800.0
2006-04-28 12:00:00,33.56,33.57,33.47,33.48,34800.0,21.9902,21.9967,21.9312,21.9378,34800.0
2006-04-28 12:10:00,33.48,33.55,33.47,33.49,27400.0,21.9378,21.9836,21.9312,21.9443,27400.0
2006-04-28 12:20:00,33.49,33.51,33.48,33.5,23000.0,21.9443,21.9574,21.9378,21.9509,23000.0
2006-04-28 12:30:00,33.5,33.53,33.49,33.5,18000.0,21.9509,21.9705,21.9443,21.9509,18000.0
2006-04-28 12:40:00,33.49,33.49,33.47,33.49,43000.0,21.9443,21.9443,21.9312,21.9443,43000.0
2006-04-28 12:50:00,33.49,33.54,33.48,33.52,35600.0,21.9443,21.9771,21.9378,21.964,35600.0
2006-04-28 13:00:00,33.52,33.59,33.49,33.59,76600.0,21.964,22.0098,21.9443,22.0098,76600.0
2006-04-28 13:10:00,33.59,33.6,33.5,33.5,56800.0,22.0098,22.0164,21.9509,21.9509,56800.0
2006-04-28 13:20:00,33.51,33.52,33.48,33.52,53000.0,21.9574,21.964,21.9378,21.964,53000.0
2006-04-28 13:30:00,33.51,33.6,33.5,33.6,67200.0,21.9574,22.0164,21.9509,22.0164,67200.0
2006-04-28 13:40:00,33.6,33.6,33.49,33.52,44600.0,22.0164,22.0164,21.9443,21.964,44600.0
2006-04-28 13:50:00,33.52,33.55,33.52,33.55,44800.0,21.964,21.9836,21.964,21.9836,44800.0
2006-04-28 14:00:00,33.55,33.55,33.53,33.55,50200.0,21.9836,21.9836,21.9705,21.9836,50200.0
2006-04-28 14:10:00,33.55,33.55,33.53,33.53,44200.0,21.9836,21.9836,21.9705,21.9705,44200.0
2006-04-28 14:20:00,33.53,33.55,33.52,33.55,55400.0,21.9705,21.9836,21.964,21.9836,55400.0
2006-04-28 14:30:00,33.54,33.55,33.52,33.55,58000.0,21.9771,21.9836,21.964,21.9836,58000.0
2006-04-28 14:40:00,33.55,33.55,33.52,33.54,48200.0,21.9836,21.9836,21.964,21.9771,48200.0
2006-04-28 14:50:00,33.55,33.55,33.49,33.55,68200.0,21.9836,21.9836,21.9443,21.9836,68200.0
2006-04-28 15:00:00,33.55,33.55,33.46,33.49,49800.0,21.9836,21.9836,21.9247,21.9443,49800.0
2006-04-28 15:10:00,33.49,33.5,33.46,33.49,52800.0,21.9443,21.9509,21.9247,21.9443,52800.0
2006-04-28 15:20:00,33.49,33.5,33.45,33.45,109200.0,21.9443,21.9509,21.9181,21.9181,109200.0
2006-04-28 15:30:00,33.46,33.51,33.45,33.51,148400.0,21.9247,21.9574,21.9181,21.9574,148400.0
2006-04-28 15:40:00,33.5,33.52,33.48,33.49,110400.0,21.9509,21.964,21.9378,21.9443,110400.0
2006-04-28 15:50:00,33.49,33.55,33.48,33.52,97400.0,21.9443,21.9836,21.9378,21.964,97400.0
2006-05-01 09:30:00,33.77,33.82,33.75,33.8,72600.0,22.1278,22.1606,22.1147,22.1474,72600.0
2006-05-01 09:40:00,33.8,33.83,33.78,33.8,64600.0,22.1474,22.1671,22.1343,22.1474,64600.0
2006-05-01 09:50:00,33.8,33.88,33.8,33.88,72000.0,22.1474,22.1999,22.1474,22.1999,72000.0
2006-05-01 10:00:00,33.88,33.98,33.84,33.97,91800.0,22.1999,22.2654,22.1737,22.2588,91800.0
2006-05-01 10:10:00,33.97,33.97,33.82,33.88,69400.0,22.2588,22.2588,22.1606,22.1999,69400.0
2006-05-01 10:20:00,33.88,33.95,33.88,33.92,45400.0,22.1999,22.2457,22.1999,22.2261,45400.0
2006-05-01 10:30:00,33.92,33.97,33.84,33.87,47200.0,22.2261,22.2588,22.1737,22.1933,47200.0
2006-05-01 10:40:00,33.87,33.93,33.87,33.89,34400.0,22.1933,22.2326,22.1933,22.2064,34400.0
2006-05-01 10:50:00,33.92,33.92,33.86,33.89,28600.0,22.2261,22.2261,22.1868,22.2064,28600.0
2006-05-01 11:00:00,33.89,33.92,33.82,33.85,29800.0,22.2064,22.2261,22.1606,22.1802,29800.0
2006-05-01 11:10:00,33.84,33.87,33.79,33.85,89000.0,22.1737,22.1933,22.1409,22.1802,89000.0
2006-05-01 11:20:00,33.85,33.86,33.82,33.84,34000.0,22.1802,22.1868,22.1606,22.1737,34000.0
2006-05-01 11:30:00,33.83,33.85,33.8,33.81,56200.0,22.1671,22.1802,22.1474,22.154,56200.0
2006-05-01 11:40:00,33.82,33.85,33.77,33.83,35000.0,22.1606,22.1802,22.1278,22.1671,35000.0
2006-05-01 11:50:00,33.84,33.85,33.8,33.82,26000.0,22.1737,22.1802,22.1474,22.1606,26000.0
2006-05-01 12:00:00,33.82,33.82,33.77,33.77,36600.0,22.1606,22.1606,22.1278,22.1278,36600.0
2006-05-01 12:10:00,33.77,33.82,33.75,33.76,20600.0,22.1278,22.1606,22.1147,22.1212,20600.0
2006-05-01 12:20:00,33.76,33.77,33.74,33.75,31400.0,22.1212,22.1278,22.1081,22.1147,31400.0
2006-05-01 12:30:00,33.76,33.79,33.75,33.77,26200.0,22.1212,22.1409,22.1147,22.1278,26200.0
2006-05-01 12:40:00,33.77,33.8,33.75,33.77,23800.0,22.1278,22.1474,22.1147,22.1278,23800.0
2006-05-01 12:50:00,33.77,33.8,33.77,33.79,22400.0,22.1278,22.1474,22.1278,22.1409,22400.0
2006-05-01 13:00:00,33.8,33.82,33.77,33.82,20000.0,22.1474,22.1606,22.1278,22.1606,20000.0
2006-05-01 13:10:00,33.81,33.82,33.78,33.8,20400.0,22.154,22.1606,22.1343,22.1474,20400.0
2006-05-01 13:20:00,33.81,33.84,33.79,33.84,18200.0,22.154,22.1737,22.1409,22.1737,18200.0
2006-05-01 13:30:00,33.84,33.85,33.81,33.84,26000.0,22.1737,22.1802,22.154,22.1737,26000.0
2006-05-01 13:40:00,33.84,33.85,33.82,33.83,28800.0,22.1737,22.1802,22.1606,22.1671,28800.0
2006-05-01 13:50:00,33.84,33.84,33.81,33.82,20000.0,22.1737,22.1737,22.154,22.1606,20000.0
2006-05-01 14:00:00,33.83,33.85,33.77,33.82,45000.0,22.1671,22.1802,22.1278,22.1606,45000.0
2006-05-01 14:10:00,33.83,33.85,33.8,33.84,45000.0,22.1671,22.1802,22.1474,22.1737,45000.0
2006-05-01 14:20:00,33.84,33.85,33.81,33.85,59200.0,22.1737,22.1802,22.154,22.1802,59200.0
2006-05-01 14:30:00,33.85,33.85,33.83,33.84,53200.0,22.1802,22.1802,22.1671,22.1737,53200.0
2006-05-01 14:40:00,33.84,33.85,33.84,33.85,38600.0,22.1737,22.1802,22.1737,22.1802,38600.0
2006-05-01 14:50:00,33.84,33.85,33.83,33.85,31400.0,22.1737,22.1802,22.1671,22.1802,31400.0
2006-05-01 15:00:00,33.85,33.85,33.81,33.82,61000.0,22.1802,22.1802,22.154,22.1606,61000.0
2006-05-01 15:10:00,33.82,33.83,33.76,33.76,113400.0,22.1606,22.1671,22.1212,22.1212,113400.0
2006-05-01 15:20:00,33.76,33.77,33.65,33.71,106600.0,22.1212,22.1278,22.0492,22.0885,106600.0
2006-05-01 15:30:00,33.7,33.71,33.6,33.66,97000.0,22.0819,22.0885,22.0164,22.0557,97000.0
2006-05-01 15:40:00,33.66,33.72,33.63,33.71,96000.0,22.0557,22.095,22.0361,22.0885,96000.0
2006-05-01 15:50:00,33.71,33.71,33.61,33.61,95200.0,22.0885,22.0885,22.0229,22.0229,95200.0
2006-05-02 09:30:00,33.6,33.64,33.49,33.5,42600.0,22.0164,22.0426,21.9443,21.9509,42600.0
2006-05-02 09:40:00,33.51,33.59,33.5,33.54,44400.0,21.9574,22.0098,21.9509,21.9771,44400.0
2006-05-02 09:50:00,33.56,33.75,33.56,33.74,43600.0,21.9902,22.1147,21.9902,22.1081,43600.0
2006-05-02 10:00:00,33.74,33.74,33.67,33.71,75000.0,22.1081,22.1081,22.0623,22.0885,75000.0
2006-05-02 10:10:00,33.71,33.71,33.63,33.69,70000.0,22.0885,22.0885,22.0361,22.0754,70000.0
2006-05-02 10:20:00,33.7,33.73,33.69,33.71,56600.0,22.0819,22.1016,22.0754,22.0885,56600.0
2006-05-02 10:30:00,33.71,33.73,33.65,33.67,67600.0,22.0885,22.1016,22.0492,22.0623,67600.0
2006-05-02 10:40:00,33.68,33.7,33.63,33.7,37800.0,22.0688,22.0819,22.0361,22.0819,37800.0
2006-05-02 10:50:00,33.7,33.72,33.66,33.68,34200.0,22.0819,22.095,22.0557,22.0688,34200.0
2006-05-02 11:00:00,33.67,33.71,33.67,33.71,31000.0,22.0623,22.0885,22.0623,22.0885,31000.0
2006-05-02 11:10:00,33.7,33.74,33.67,33.74,26200.0,22.0819,22.1081,22.0623,22.1081,26200.0
2006-05-02 11:20:00,33.74,33.84,33.74,33.8,63600.0,22.1081,22.1737,22.1081,22.1474,63600.0
2006-05-02 11:30:00,33.8,33.82,33.77,33.78,15600.0,22.1474,22.1606,22.1278,22.1343,15600.0
2006-05-02 11:40:00,33.79,33.81,33.77,33.78,16000.0,22.1409,22.154,22.1278,22.1343,16000.0
2006-05-02 11:50:00,33.78,33.81,33.73,33.77,36600.0,22.1343,22.154,22.1016,22.1278,36600.0
2006-05-02 12:00:00,33.77,33.81,33.76,33.8,23600.0,22.1278,22.154,22.1212,22.1474,23600.0
2006-05-02 12:10:00,33.77,33.8,33.77,33.79,18400.0,22.1278,22.1474,22.1278,22.1409,18400.0
2006-05-02 12:20:00,33.8,33.82,33.79,33.81,26000.0,22.1474,22.1606,22.1409,22.154,26000.0
2006-05-02 12:30:00,33.81,33.87,33.8,33.87,44600.0,22.154,22.1933,22.1474,22.1933,44600.0
2006-05-02 12:40:00,33.87,33.88,33.84,33.87,22000.0,22.1933,22.1999,22.1737,22.1933,22000.0
2006-05-02 12:50:00,33.86,33.88,33.85,33.86,18200.0,22.1868,22.1999,22.1802,22.1868,18200.0
2006-05-02 13:00:00,33.87,33.94,33.85,33.93,55000.0,22.1933,22.2392,22.1802,22.2326,55000.0
2006-05-02 13:10:00,33.93,33.97,33.92,33.96,40400.0,22.2326,22.2588,22.2261,22.2523,40400.0
2006-05-02 13:20:00,33.95,34.04,33.93,33.93,123400.0,22.2457,22.3047,22.2326,22.2326,123400.0
2006-05-02 13:30:00,33.93,33.93,33.87,33.91,32200.0,22.2326,22.2326,22.1933,22.2195,32200.0
2006-05-02 13:40:00,33.91,33.98,33.9,33.94,30200.0,22.2195,22.2654,22.213,22.2392,30200.0
2006-05-02 13:50:00,33.93,33.96,33.93,33.96,11800.0,22.2326,22.2523,22.2326,22.2523,11800.0
2006-05-02 14:00:00,33.97,34.0,33.97,33.99,27600.0,22.2588,22.2785,22.2588,22.2719,27600.0
2006-05-02 14:10:00,34.01,34.01,33.97,33.97,19200.0,22.285,22.285,22.2588,22.2588,19200.0
2006-05-02 14:20:00,33.98,33.98,33.93,33.94,28200.0,22.2654,22.2654,22.2326,22.2392,28200.0
2006-05-02 14:30:00,33.94,33.95,33.88,33.88,31200.0,22.2392,22.2457,22.1999,22.1999,31200.0
2006-05-02 14:40:00,33.9,33.94,33.85,33.9,31800.0,22.213,22.2392,22.1802,22.213,31800.0
2006-05-02 14:50:00,33.9,33.91,33.83,33.84,39200.0,22.213,22.2195,22.1671,22.1737,39200.0
2006-05-02 15:00:00,33.85,33.88,33.85,33.88,51800.0,22.1802,22.1999,22.1802,22.1999,51800.0
2006-05-02 15:10:00,33.88,33.92,33.87,33.91,33400.0,22.1999,22.2261,22.1933,22.2195,33400.0
2006-05-02 15:20:00,33.91,33.92,33.87,33.91,27400.0,22.2195,22.2261,22.1933,22.2195,27400.0
2006-05-02 15:30:00,33.91,33.94,33.9,33.94,36400.0,22.2195,22.2392,22.213,22.2392,36400.0
2006-05-02 15:40:00,33.93,33.96,33.92,33.94,49400.0,22.2326,22.2523,22.2261,22.2392,49400.0
2006-05-02 15:50:00,33.95,33.99,33.94,33.95,69600.0,22.2457,22.2719,22.2392,22.2457,69600.0
2006-05-03 09:30:00,33.95,33.98,33.88,33.95,23800.0,22.2457,22.2654,22.1999,22.2457,23800.0
2006-05-03 09:40:00,33.96,33.99,33.88,33.91,30800.0,22.2523,22.2719,22.1999,22.2195,30800.0
2006-05-03 09:50:00,33.91,33.98,33.91,33.94,51200.0,22.2195,22.2654,22.2195,22.2392,51200.0
2006-05-03 10:00:00,33.95,34.01,33.89,34.01,77000.0,22.2457,22.285,22.2064,22.285,77000.0
2006-05-03 10:10:00,34.01,34.09,33.99,34.02,64800.0,22.285,22.3375,22.2719,22.2916,64800.0
2006-05-03 10:20:00,34.02,34.08,34.02,34.05,36600.0,22.2916,22.3309,22.2916,22.3113,36600.0
2006-05-03 10:30:00,34.05,34.13,34.05,34.1,67200.0,22.3113,22.3637,22.3113,22.344,67200.0
2006-05-03 10:40:00,34.1,34.19,34.09,34.16,78200.0,22.344,22.403,22.3375,22.3833,78200.0
2006-05-03 10:50:00,34.17,34.19,34.15,34.18,43800.0,22.3899,22.403,22.3768,22.3964,43800.0
2006-05-03 11:00:00,34.18,34.21,34.16,34.17,73800.0,22.3964,22.4161,22.3833,22.3899,73800.0
2006-05-03 11:10:00,34.17,34.2,34.16,34.2,54600.0,22.3899,22.4095,22.3833,22.4095,54600.0
2006-05-03 11:20:00,34.2,34.23,34.16,34.23,57400.0,22.4095,22.4292,22.3833,22.4292,57400.0
2006-05-03 11:30:00,34.23,34.23,34.18,34.2,57200.0,22.4292,22.4292,22.3964,22.4095,57200.0
2006-05-03 11:40:00,34.2,34.22,34.19,34.22,65600.0,22.4095,22.4227,22.403,22.4227,65600.0
2006-05-03 11:50:00,34.23,34.23,34.1,34.13,56800.0,22.4292,22.4292,22.344,22.3637,56800.0
2006-05-03 12:00:00,34.13,34.16,34.07,34.12,58800.0,22.3637,22.3833,22.3244,22.3571,58800.0
2006-05-03 12:10:00,34.12,34.16,34.1,34.16,25000.0,22.3571,22.3833,22.344,22.3833,25000.0
2006-05-03 12:20:00,34.16,34.16,34.11,34.13,40600.0,22.3833,22.3833,22.3506,22.3637,40600.0
2006-05-03 12:30:00,34.13,34.16,34.12,34.13,24400.0,22.3637,22.3833,22.3571,22.3637,24400.0
2006-05-03 12:40:00,34.13,34.17,34.11,34.17,19200.0,22.3637,22.3899,22.3506,22.3899,19200.0
2006-05-03 12:50:00,34.17,34.17,34.13,34.15,19600.0,22.3899,22.3899,22.3637,22.3768,19600.0
2006-05-03 13:00:00,34.15,34.19,34.15,34.15,19600.0,22.3768,22.403,22.3768,22.3768,19600.0
2006-05-03 13:10:00,34.15,34.18,34.13,34.18,16800.0,22.3768,22.3964,22.3637,22.3964,16800.0
2006-05-03 13:20:00,34.18,34.19,34.16,34.17,23600.0,22.3964,22.403,22.3833,22.3899,23600.0
2006-05-03 13:30:00,34.17,34.18,34.14,34.16,22800.0,22.3899,22.3964,22.3702,22.3833,22800.0
2006-05-03 13:40:00,34.16,34.17,34.11,34.11,30400.0,22.3833,22.3899,22.3506,22.3506,30400.0
2006-05-03 13:50:00,34.11,34.13,34.08,34.13,29600.0,22.3506,22.3637,22.3309,22.3637,29600.0
2006-05-03 14:00:00,34.13,34.15,34.12,34.13,43000.0,22.3637,22.3768,22.3571,22.3637,43000.0
2006-05-03 14:10:00,34.13,34.17,34.1,34.17,46800.0,22.3637,22.3899,22.344,22.3899,46800.0
2006-05-03 14:20:00,34.16,34.18,34.15,34.17,54400.0,22.3833,22.3964,22.3768,22.3899,54400.0
2006-05-03 14:30:00,34.17,34.18,34.14,34.15,54800.0,22.3899,22.3964,22.3702,22.3768,54800.0
2006-05-03 14:40:00,34.15,34.21,34.15,34.19,69400.0,22.3768,22.4161,22.3768,22.403,69400.0
2006-05-03 14:50:00,34.19,34.2,34.15,34.19,28400.0,22.403,22.4095,22.3768,22.403,28400.0
2006-05-03 15:00:00,34.2,34.2,34.15,34.18,42000.0,22.4095,22.4095,22.3768,22.3964,42000.0
2006-05-03 15:10:00,34.18,34.2,34.13,34.15,44400.0,22.3964,22.4095,22.3637,22.3768,44400.0
2006-05-03 15:20:00,34.15,34.19,34.15,34.19,50400.0,22.3768,22.403,22.3768,22.403,50400.0
2006-05-03 15:30:00,34.19,34.25,34.19,34.21,77400.0,22.403,22.4423,22.403,22.4161,77400.0
2006-05-03 15:40:00,34.21,34.22,34.19,34.2,55000.0,22.4161,22.4227,22.403,22.4095,55000.0
2006-05-03 15:50:00,34.2,34.2,34.15,34.16,68000.0,22.4095,22.4095,22.3768,22.3833,68000.0
2006-05-04 09:30:00,34.18,34.3,34.13,34.3,61200.0,22.3964,22.4751,22.3637,22.4751,61200.0
2006-05-04 09:40:00,34.3,34.35,34.27,34.29,67800.0,22.4751,22.5078,22.4554,22.4685,67800.0
2006-05-04 09:50:00,34.29,34.34,34.29,34.3,29200.0,22.4685,22.5013,22.4685,22.4751,29200.0
2006-05-04 10:00:00,34.3,34.41,34.3,34.4,64000.0,22.4751,22.5471,22.4751,22.5406,64000.0
2006-05-04 10:10:00,34.4,34.44,34.38,34.42,43000.0,22.5406,22.5668,22.5275,22.5537,43000.0
2006-05-04 10:20:00,34.42,34.43,34.35,34.37,28600.0,22.5537,22.5603,22.5078,22.5209,28600.0
2006-05-04 10:30:00,34.37,34.4,34.34,34.39,85200.0,22.5209,22.5406,22.5013,22.534,85200.0
2006-05-04 10:40:00,34.38,34.39,34.26,34.3,66200.0,22.5275,22.534,22.4489,22.4751,66200.0
2006-05-04 10:50:00,34.3,34.34,34.29,34.29,35000.0,22.4751,22.5013,22.4685,22.4685,35000.0
2006-05-04 11:00:00,34.28,34.31,34.27,34.27,29600.0,22.462,22.4816,22.4554,22.4554,29600.0
2006-05-04 11:10:00,34.28,34.34,34.27,34.33,34200.0,22.462,22.5013,22.4554,22.4947,34200.0
2006-05-04 11:20:00,34.34,34.35,34.31,34.31,34600.0,22.5013,22.5078,22.4816,22.4816,34600.0
2006-05-04 11:30:00,34.3,34.3,34.23,34.26,36600.0,22.4751,22.4751,22.4292,22.4489,36600.0
2006-05-04 11:40:00,34.26,34.31,34.23,34.31,26400.0,22.4489,22.4816,22.4292,22.4816,26400.0
2006-05-04 11:50:00,34.31,34.32,34.19,34.2,47000.0,22.4816,22.4882,22.403,22.4095,47000.0
2006-05-04 12:00:00,34.2,34.27,34.2,34.26,25400.0,22.4095,22.4554,22.4095,22.4489,25400.0
2006-05-04 12:10:00,34.26,34.27,34.19,34.21,28000.0,22.4489,22.4554,22.403,22.4161,28000.0
2006-05-04 12:20:00,34.21,34.21,34.13,34.13,33600.0,22.4161,22.4161,22.3637,22.3637,33600.0
2006-05-04 12:30:00,34.12,34.15,34.1,34.12,76400.0,22.3571,22.3768,22.344,22.3571,76400.0
2006-05-04 12:40:00,34.1,34.18,34.1,34.18,22800.0,22.344,22.3964,22.344,22.3964,22800.0
2006-05-04 12:50:00,34.18,34.18,34.12,34.12,14200.0,22.3964,22.3964,22.3571,22.3571,14200.0
2006-05-04 13:00:00,34.12,34.16,34.12,34.16,19400.0,22.3571,22.3833,22.3571,22.3833,19400.0
2006-05-04 13:10:00,34.16,34.18,34.16,34.16,22600.0,22.3833,22.3964,22.3833,22.3833,22600.0
2006-05-04 13:20:00,34.16,34.16,34.13,34.14,55000.0,22.3833,22.3833,22.3637,22.3702,55000.0
2006-05-04 13:30:00,34.14,34.15,34.09,34.09,24800.0,22.3702,22.3768,22.3375,22.3375,24800.0
2006-05-04 13:40:00,34.08,34.1,34.03,34.1,57400.0,22.3309,22.344,22.2982,22.344,57400.0
2006-05-04 13:50:00,34.1,34.13,34.1,34.13,28600.0,22.344,22.3637,22.344,22.3637,28600.0
2006-05-04 14:00:00,34.13,34.15,34.11,34.11,25000.0,22.3637,22.3768,22.3506,22.3506,25000.0
2006-05-04 14:10:00,34.1,34.13,34.08,34.13,23800.0,22.344,22.3637,22.3309,22.3637,23800.0
2006-05-04 14:20:00,34.13,34.13,34.1,34.12,27800.0,22.3637,22.3637,22.344,22.3571,27800.0
2006-05-04 14:30:00,34.12,34.13,34.07,34.07,44400.0,22.3571,22.3637,22.3244,22.3244,44400.0
2006-05-04 14:40:00,34.06,34.08,34.05,34.05,42400.0,22.3178,22.3309,22.3113,22.3113,42400.0
2006-05-04 14:50:00,34.04,34.06,34.03,34.05,36000.0,22.3047,22.3178,22.2982,22.3113,36000.0
2006-05-04 15:00:00,34.06,34.09,34.05,34.05,48200.0,22.3178,22.3375,22.3113,22.3113,48200.0
2006-05-04 15:10:00,34.05,34.07,34.04,34.07,65600.0,22.3113,22.3244,22.3047,22.3244,65600.0
2006-05-04 15:20:00,34.06,34.07,33.99,34.04,44200.0,22.3178,22.3244,22.2719,22.3047,44200.0
2006-05-04 15:30:00,34.04,34.07,34.02,34.05,64600.0,22.3047,22.3244,22.2916,22.3113,64600.0
2006-05-04 15:40:00,34.05,34.05,34.02,34.02,71000.0,22.3113,22.3113,22.2916,22.2916,71000.0
2006-05-04 15:50:00,34.01,34.04,34.0,34.0,108000.0,22.285,22.3047,22.2785,22.2785,108000.0
2006-05-05 09:30:00,34.09,34.15,34.01,34.09,49400.0,22.3375,22.3768,22.285,22.3375,49400.0
2006-05-05 09:40:00,34.1,34.13,34.06,34.09,58000.0,22.344,22.3637,22.3178,22.3375,58000.0
2006-05-05 09:50:00,34.09,34.16,34.06,34.09,59000.0,22.3375,22.3833,22.3178,22.3375,59000.0
2006-05-05 10:00:00,34.09,34.13,34.05,34.1,59800.0,22.3375,22.3637,22.3113,22.344,59800.0
2006-05-05 10:10:00,34.1,34.15,34.05,34.08,109200.0,22.344,22.3768,22.3113,22.3309,109200.0
2006-05-05 10:20:00,34.09,34.09,34.0,34.02,55600.0,22.3375,22.3375,22.2785,22.2916,55600.0
2006-05-05 10:30:00,34.04,34.1,34.02,34.1,42200.0,22.3047,22.344,22.2916,22.344,42200.0
2006-05-05 10:40:00,34.09,34.09,34.06,34.07,32400.0,22.3375,22.3375,22.3178,22.3244,32400.0
2006-05-05 10:50:00,34.08,34.09,34.07,34.08,214600.0,22.3309,22.3375,22.3244,22.3309,214600.0
2006-05-05 11:00:00,34.08,34.08,34.03,34.07,26400.0,22.3309,22.3309,22.2982,22.3244,26400.0
2006-05-05 11:10:00,34.06,34.08,34.05,34.08,22200.0,22.3178,22.3309,22.3113,22.3309,22200.0
2006-05-05 11:20:00,34.08,34.09,34.05,34.07,23400.0,22.3309,22.3375,22.3113,22.3244,23400.0
2006-05-05 11:30:00,34.07,34.11,34.06,34.06,49400.0,22.3244,22.3506,22.3178,22.3178,49400.0
2006-05-05 11:40:00,34.08,34.08,34.05,34.07,26600.0,22.3309,22.3309,22.3113,22.3244,26600.0
2006-05-05 11:50:00,34.06,34.08,34.06,34.07,26400.0,22.3178,22.3309,22.3178,22.3244,26400.0
2006-05-05 12:00:00,34.06,34.07,34.03,34.05,21000.0,22.3178,22.3244,22.2982,22.3113,21000.0
2006-05-05 12:10:00,34.05,34.07,34.04,34.04,25800.0,22.3113,22.3244,22.3047,22.3047,25800.0
2006-05-05 12:20:00,34.04,34.04,34.02,34.02,20800.0,22.3047,22.3047,22.2916,22.2916,20800.0
2006-05-05 12:30:00,34.02,34.04,33.99,34.0,32800.0,22.2916,22.3047,22.2719,22.2785,32800.0
2006-05-05 12:40:00,34.01,34.02,33.99,34.0,16600.0,22.285,22.2916,22.2719,22.2785,16600.0
2006-05-05 12:50:00,33.99,34.01,33.99,33.99,21600.0,22.2719,22.285,22.2719,22.2719,21600.0
2006-05-05 13:00:00,33.99,34.02,33.99,34.01,21800.0,22.2719,22.2916,22.2719,22.285,21800.0
2006-05-05 13:10:00,34.02,34.05,34.01,34.05,63400.0,22.2916,22.3113,22.285,22.3113,63400.0
2006-05-05 13:20:00,34.05,34.07,34.05,34.06,33000.0,22.3113,22.3244,22.3113,22.3178,33000.0
2006-05-05 13:30:00,34.05,34.08,34.05,34.08,46600.0,22.3113,22.3309,22.3113,22.3309,46600.0
2006-05-05 13:40:00,34.07,34.08,34.06,34.07,22400.0,22.3244,22.3309,22.3178,22.3244,22400.0
2006-05-05 13:50:00,34.06,34.08,34.05,34.05,95200.0,22.3178,22.3309,22.3113,22.3113,95200.0
2006-05-05 14:00:00,34.06,34.06,34.04,34.04,23000.0,22.3178,22.3178,22.3047,22.3047,23000.0
2006-05-05 14:10:00,34.04,34.08,34.04,34.08,27400.0,22.3047,22.3309,22.3047,22.3309,27400.0
2006-05-05 14:20:00,34.08,34.1,34.08,34.1,43600.0,22.3309,22.344,22.3309,22.344,43600.0
2006-05-05 14:30:00,34.1,34.11,34.1,34.1,33800.0,22.344,22.3506,22.344,22.344,33800.0
2006-05-05 14:40:00,34.1,34.13,34.1,34.12,46200.0,22.344,22.3637,22.344,22.3571,46200.0
2006-05-05 14:50:00,34.12,34.13,34.11,34.13,40200.0,22.3571,22.3637,22.3506,22.3637,40200.0
2006-05-05 15:00:00,34.13,34.13,34.1,34.1,125400.0,22.3637,22.3637,22.344,22.344,125400.0
2006-05-05 15:10:00,34.11,34.13,34.09,34.1,87200.0,22.3506,22.3637,22.3375,22.344,87200.0
2006-05-05 15:20:00,34.11,34.12,34.09,34.1,47000.0,22.3506,22.3571,22.3375,22.344,47000.0
2006-05-05 15:30:00,34.1,34.12,34.06,34.11,94400.0,22.344,22.3571,22.3178,22.3506,94400.0
2006-05-05 15:40:00,34.11,34.14,34.08,34.13,85200.0,22.3506,22.3702,22.3309,22.3637,85200.0
2006-05-05 15:50:00,34.13,34.14,34.11,34.14,69800.0,22.3637,22.3702,22.3506,22.3702,69800.0
2006-05-08 09:30:00,34.02,34.18,34.02,34.15,100600.0,22.4485,22.5541,22.4485,22.5343,100600.0
2006-05-08 09:40:00,34.16,34.19,34.13,34.18,74800.0,22.5409,22.5607,22.5211,22.5541,74800.0
2006-05-08 09:50:00,34.18,34.19,34.1,34.12,26800.0,22.5541,22.5607,22.5013,22.5145,26800.0
2006-05-08 10:00:00,34.12,34.12,34.05,34.08,25000.0,22.5145,22.5145,22.4683,22.4881,25000.0
2006-05-08 10:10:00,34.09,34.09,34.07,34.08,49000.0,22.4947,22.4947,22.4815,22.4881,49000.0
2006-05-08 10:20:00,34.08,34.09,34.07,34.09,51400.0,22.4881,22.4947,22.4815,22.4947,51400.0
2006-05-08 10:30:00,34.09,34.13,34.04,34.1,81600.0,22.4947,22.5211,22.4617,22.5013,81600.0
2006-05-08 10:40:00,34.1,34.13,34.07,34.12,70400.0,22.5013,22.5211,22.4815,22.5145,70400.0
2006-05-08 10:50:00,34.12,34.16,34.1,34.15,15400.0,22.5145,22.5409,22.5013,22.5343,15400.0
2006-05-08 11:00:00,34.15,34.19,34.15,34.18,25800.0,22.5343,22.5607,22.5343,22.5541,25800.0
2006-05-08 11:10:00,34.18,34.19,34.13,34.15,30000.0,22.5541,22.5607,22.5211,22.5343,30000.0
2006-05-08 11:20:00,34.14,34.2,34.13,34.2,12800.0,22.5277,22.5673,22.5211,22.5673,12800.0
2006-05-08 11:30:00,34.18,34.2,34.16,34.18,17200.0,22.5541,22.5673,22.5409,22.5541,17200.0
2006-05-08 11:40:00,34.18,34.18,34.15,34.17,19400.0,22.5541,22.5541,22.5343,22.5475,19400.0
2006-05-08 11:50:00,34.16,34.17,34.14,34.14,75200.0,22.5409,22.5475,22.5277,22.5277,75200.0
2006-05-08 12:00:00,34.14,34.15,34.13,34.13,43200.0,22.5277,22.5343,22.5211,22.5211,43200.0
2006-05-08 12:10:00,34.13,34.13,34.1,34.11,21800.0,22.5211,22.5211,22.5013,22.5079,21800.0
2006-05-08 12:20:00,34.1,34.11,34.09,34.1,22200.0,22.5013,22.5079,22.4947,22.5013,22200.0
2006-05-08 12:30:00,34.1,34.12,34.08,34.12,21400.0,22.5013,22.5145,22.4881,22.5145,21400.0
2006-05-08 12:40:00,34.12,34.12,34.09,34.1,159600.0,22.5145,22.5145,22.4947,22.5013,159600.0
2006-05-08 12:50:00,34.1,34.12,34.09,34.09,17800.0,22.5013,22.5145,22.4947,22.4947,17800.0
2006-05-08 13:00:00,34.1,34.11,34.09,34.09,7200.0,22.5013,22.5079,22.4947,22.4947,7200.0
2006-05-08 13:10:00,34.09,34.11,34.09,34.11,17600.0,22.4947,22.5079,22.4947,22.5079,17600.0
2006-05-08 13:20:00,34.11,34.11,34.06,34.1,49000.0,22.5079,22.5079,22.4749,22.5013,49000.0
2006-05-08 13:30:00,34.1,34.1,34.07,34.09,9200.0,22.5013,22.5013,22.4815,22.4947,9200.0
2006-05-08 13:40:00,34.08,34.08,34.06,34.08,13400.0,22.4881,22.4881,22.4749,22.4881,13400.0
2006-05-08 13:50:00,34.09,34.1,34.08,34.09,9200.0,22.4947,22.5013,22.4881,22.4947,9200.0
2006-05-08 14:00:00,34.1,34.11,34.08,34.1,16800.0,22.5013,22.5079,22.4881,22.5013,16800.0
2006-05-08 14:10:00,34.09,34.1,34.07,34.08,24200.0,22.4947,22.5013,22.4815,22.4881,24200.0
2006-05-08 14:20:00,34.07,34.12,34.07,34.12,24600.0,22.4815,22.5145,22.4815,22.5145,24600.0
2006-05-08 14:30:00,34.11,34.12,34.06,34.1,41400.0,22.5079,22.5145,22.4749,22.5013,41400.0
2006-05-08 14:40:00,34.1,34.1,34.07,34.1,18000.0,22.5013,22.5013,22.4815,22.5013,18000.0
2006-05-08 14:50:00,34.1,34.12,34.09,34.11,34000.0,22.5013,22.5145,22.4947,22.5079,34000.0
2006-05-08 15:00:00,34.11,34.11,34.09,34.1,22400.0,22.5079,22.5079,22.4947,22.5013,22400.0
2006-05-08 15:10:00,34.1,34.11,34.09,34.1,41000.0,22.5013,22.5079,22.4947,22.5013,41000.0
2006-05-08 15:20:00,34.1,34.12,34.09,34.12,53800.0,22.5013,22.5145,22.4947,22.5145,53800.0
2006-05-08 15:30:00,34.12,34.15,34.1,34.1,45400.0,22.5145,22.5343,22.5013,22.5013,45400.0
2006-05-08 15:40:00,34.1,34.11,34.1,34.1,49000.0,22.5013,22.5079,22.5013,22.5013,49000.0
2006-05-08 15:50:00,34.1,34.11,34.09,34.1,78200.0,22.5013,22.5079,22.4947,22.5013,78200.0
2006-05-09 09:30:00,34.0,34.04,33.98,33.98,31000.0,22.4353,22.4617,22.4221,22.4221,31000.0
2006-05-09 09:40:00,34.0,34.08,33.92,33.94,39600.0,22.4353,22.4881,22.3825,22.3957,39600.0
2006-05-09 09:50:00,33.94,33.98,33.9,33.95,9000.0,22.3957,22.4221,22.3693,22.4023,9000.0
2006-05-09 10:00:00,33.97,34.0,33.94,33.98,10000.0,22.4155,22.4353,22.3957,22.4221,10000.0
2006-05-09 10:10:00,33.98,34.1,33.98,34.07,18200.0,22.4221,22.5013,22.4221,22.4815,18200.0
2006-05-09 10:20:00,34.07,34.07,33.97,33.98,17400.0,22.4815,22.4815,22.4155,22.4221,17400.0
2006-05-09 10:30:00,33.98,34.07,33.98,34.07,12200.0,22.4221,22.4815,22.4221,22.4815,12200.0
2006-05-09 10:40:00,34.07,34.08,34.01,34.07,58800.0,22.4815,22.4881,22.4419,22.4815,58800.0
2006-05-09 10:50:00,34.07,34.08,34.02,34.07,31400.0,22.4815,22.4881,22.4485,22.4815,31400.0
2006-05-09 11:00:00,34.07,34.09,34.0,34.0,33600.0,22.4815,22.4947,22.4353,22.4353,33600.0
2006-05-09 11:10:00,34.01,34.09,34.0,34.09,39800.0,22.4419,22.4947,22.4353,22.4947,39800.0
2006-05-09 11:20:00,34.09,34.15,34.09,34.15,25400.0,22.4947,22.5343,22.4947,22.5343,25400.0
2006-05-09 11:30:00,34.15,34.17,34.14,34.16,25000.0,22.5343,22.5475,22.5277,22.5409,25000.0
2006-05-09 11:40:00,34.17,34.18,34.16,34.16,38200.0,22.5475,22.5541,22.5409,22.5409,38200.0
2006-05-09 11:50:00,34.16,34.17,34.14,34.17,10200.0,22.5409,22.5475,22.5277,22.5475,10200.0
2006-05-09 12:00:00,34.15,34.18,34.12,34.12,66000.0,22.5343,22.5541,22.5145,22.5145,66000.0
2006-05-09 12:10:00,34.13,34.13,34.08,34.12,47200.0,22.5211,22.5211,22.4881,22.5145,47200.0
2006-05-09 12:20:00,34.12,34.12,34.1,34.11,2400.0,22.5145,22.5145,22.5013,22.5079,2400.0
2006-05-09 12:30:00,34.11,34.13,34.11,34.12,7800.0,22.5079,22.5211,22.5079,22.5145,7800.0
2006-05-09 12:40:00,34.13,34.14,34.1,34.1,174000.0,22.5211,22.5277,22.5013,22.5013,174000.0
2006-05-09 12:50:00,34.1,34.1,34.09,34.09,11000.0,22.5013,22.5013,22.4947,22.4947,11000.0
2006-05-09 13:00:00,34.1,34.12,34.08,34.1,22000.0,22.5013,22.5145,22.4881,22.5013,22000.0
2006-05-09 13:10:00,34.08,34.1,34.07,34.07,3400.0,22.4881,22.5013,22.4815,22.4815,3400.0
2006-05-09 13:20:00,34.08,34.08,34.07,34.07,5000.0,22.4881,22.4881,22.4815,22.4815,5000.0
2006-05-09 13:30:00,34.07,34.07,34.06,34.07,6800.0,22.4815,22.4815,22.4749,22.4815,6800.0
2006-05-09 13:40:00,34.06,34.1,34.06,34.09,28600.0,22.4749,22.5013,22.4749,22.4947,28600.0
2006-05-09 13:50:00,34.09,34.1,34.07,34.1,7600.0,22.4947,22.5013,22.4815,22.5013,7600.0
2006-05-09 14:00:00,34.09,34.1,34.08,34.08,4000.0,22.4947,22.5013,22.4881,22.4881,4000.0
2006-05-09 14:10:00,34.08,34.09,34.08,34.09,4600.0,22.4881,22.4947,22.4881,22.4947,4600.0
2006-05-09 14:20:00,34.08,34.09,34.07,34.07,7000.0,22.4881,22.4947,22.4815,22.4815,7000.0
2006-05-09 14:30:00,34.07,34.08,34.05,34.07,11800.0,22.4815,22.4881,22.4683,22.4815,11800.0
2006-05-09 14:40:00,34.07,34.07,34.06,34.06,11800.0,22.4815,22.4815,22.4749,22.4749,11800.0
2006-05-09 14:50:00,34.06,34.09,34.04,34.07,19400.0,22.4749,22.4947,22.4617,22.4815,19400.0
2006-05-09 15:00:00,34.06,34.12,34.06,34.1,14600.0,22.4749,22.5145,22.4749,22.5013,14600.0
2006-05-09 15:10:00,34.1,34.12,34.1,34.1,18200.0,22.5013,22.5145,22.5013,22.5013,18200.0
2006-05-09 15:20:00,34.1,34.12,34.1,34.11,14200.0,22.5013,22.5145,22.5013,22.5079,14200.0
2006-05-09 15:30:00,34.12,34.13,34.1,34.12,19200.0,22.5145,22.5211,22.5013,22.5145,19200.0
2006-05-09 15:40:00,34.12,34.13,34.12,34.13,27000.0,22.5145,22.5211,22.5145,22.5211,27000.0
2006-05-09 15:50:00,34.13,34.15,34.12,34.13,50600.0,22.5211,22.5343,22.5145,22.5211,50600.0
2006-05-10 09:30:00,34.18,34.18,34.13,34.13,38400.0,22.5541,22.5541,22.5211,22.5211,38400.0
2006-05-10 09:40:00,34.13,34.19,34.07,34.08,52200.0,22.5211,22.5607,22.4815,22.4881,52200.0
2006-05-10 09:50:00,34.07,34.1,33.98,34.05,35200.0,22.4815,22.5013,22.4221,22.4683,35200.0
2006-05-10 10:00:00,34.05,34.1,34.02,34.09,43800.0,22.4683,22.5013,22.4485,22.4947,43800.0
2006-05-10 10:10:00,34.11,34.13,34.09,34.12,26400.0,22.5079,22.5211,22.4947,22.5145,26400.0
2006-05-10 10:20:00,34.12,34.19,34.11,34.13,51600.0,22.5145,22.5607,22.5079,22.5211,51600.0
2006-05-10 10:30:00,34.13,34.21,34.13,34.21,19400.0,22.5211,22.5739,22.5211,22.5739,19400.0
2006-05-10 10:40:00,34.22,34.24,34.19,34.19,16600.0,22.5805,22.5937,22.5607,22.5607,16600.0
2006-05-10 10:50:00,34.18,34.18,34.1,34.13,30800.0,22.5541,22.5541,22.5013,22.5211,30800.0
2006-05-10 11:00:00,34.13,34.13,34.09,34.13,30000.0,22.5211,22.5211,22.4947,22.5211,30000.0
2006-05-10 11:10:00,34.13,34.15,34.12,34.12,14800.0,22.5211,22.5343,22.5145,22.5145,14800.0
2006-05-10 11:20:00,34.12,34.15,34.12,34.13,97000.0,22.5145,22.5343,22.5145,22.5211,97000.0
2006-05-10 11:30:00,34.12,34.17,34.12,34.15,20600.0,22.5145,22.5475,22.5145,22.5343,20600.0
2006-05-10 11:40:00,34.17,34.17,34.14,34.14,14200.0,22.5475,22.5475,22.5277,22.5277,14200.0
2006-05-10 11:50:00,34.13,34.17,34.12,34.13,27800.0,22.5211,22.5475,22.5145,22.5211,27800.0
2006-05-10 12:00:00,34.12,34.15,34.09,34.14,47800.0,22.5145,22.5343,22.4947,22.5277,47800.0
2006-05-10 12:10:00,34.14,34.16,34.08,34.16,78200.0,22.5277,22.5409,22.4881,22.5409,78200.0
2006-05-10 12:20:00,34.16,34.24,34.13,34.22,28400.0,22.5409,22.5937,22.5211,22.5805,28400.0
2006-05-10 12:30:00,34.24,34.31,34.24,34.3,22800.0,22.5937,22.6399,22.5937,22.6333,22800.0
2006-05-10 12:40:00,34.29,34.29,34.24,34.27,24000.0,22.6267,22.6267,22.5937,22.6135,24000.0
2006-05-10 12:50:00,34.26,34.26,34.13,34.14,33000.0,22.6069,22.6069,22.5211,22.5277,33000.0
2006-05-10 13:00:00,34.14,34.16,34.13,34.13,12800.0,22.5277,22.5409,22.5211,22.5211,12800.0
2006-05-10 13:10:00,34.13,34.13,34.12,34.13,16600.0,22.5211,22.5211,22.5145,22.5211,16600.0
2006-05-10 13:20:00,34.14,34.17,34.13,34.16,21400.0,22.5277,22.5475,22.5211,22.5409,21400.0
2006-05-10 13:30:00,34.16,34.18,34.15,34.16,31600.0,22.5409,22.5541,22.5343,22.5409,31600.0
2006-05-10 13:40:00,34.17,34.17,34.09,34.09,35400.0,22.5475,22.5475,22.4947,22.4947,35400.0
2006-05-10 13:50:00,34.09,34.09,34.06,34.06,35000.0,22.4947,22.4947,22.4749,22.4749,35000.0
2006-05-10 14:00:00,34.06,34.06,33.98,34.01,43600.0,22.4749,22.4749,22.4221,22.4419,43600.0
2006-05-10 14:10:00,34.01,34.08,33.97,34.02,71800.0,22.4419,22.4881,22.4155,22.4485,71800.0
2006-05-10 14:20:00,34.02,34.1,33.99,33.99,87600.0,22.4485,22.5013,22.4287,22.4287,87600.0
2006-05-10 14:30:00,34.0,34.1,33.97,34.07,73400.0,22.4353,22.5013,22.4155,22.4815,73400.0
2006-05-10 14:40:00,34.07,34.19,34.05,34.15,57000.0,22.4815,22.5607,22.4683,22.5343,57000.0
2006-05-10 14:50:00,34.15,34.2,34.12,34.19,54000.0,22.5343,22.5673,22.5145,22.5607,54000.0
2006-05-10 15:00:00,34.19,34.2,34.16,34.2,57000.0,22.5607,22.5673,22.5409,22.5673,57000.0
2006-05-10 15:10:00,34.2,34.2,34.14,34.17,56600.0,22.5673,22.5673,22.5277,22.5475,56600.0
2006-05-10 15:20:00,34.19,34.2,34.16,34.16,56800.0,22.5607,22.5673,22.5409,22.5409,56800.0
2006-05-10 15:30:00,34.16,34.2,34.14,34.19,74000.0,22.5409,22.5673,22.5277,22.5607,74000.0
2006-05-10 15:40:00,34.19,34.2,34.19,34.2,67000.0,22.5607,22.5673,22.5607,22.5673,67000.0
2006-05-10 15:50:00,34.2,34.24,34.19,34.23,135200.0,22.5673,22.5937,22.5607,22.5871,135200.0
2006-05-11 09:30:00,34.31,34.35,34.29,34.35,40000.0,22.6399,22.6662,22.6267,22.6662,40000.0
2006-05-11 09:40:00,34.35,34.38,34.33,34.33,25800.0,22.6662,22.686,22.6531,22.6531,25800.0
2006-05-11 09:50:00,34.33,34.35,34.25,34.3,27600.0,22.6531,22.6662,22.6003,22.6333,27600.0
2006-05-11 10:00:00,34.3,34.33,34.27,34.3,24200.0,22.6333,22.6531,22.6135,22.6333,24200.0
2006-05-11 10:10:00,34.31,34.35,34.3,34.35,31600.0,22.6399,22.6662,22.6333,22.6662,31600.0
2006-05-11 10:20:00,34.35,34.36,34.33,34.33,13200.0,22.6662,22.6728,22.6531,22.6531,13200.0
2006-05-11 10:30:00,34.33,34.34,34.29,34.32,33600.0,22.6531,22.6596,22.6267,22.6465,33600.0
2006-05-11 10:40:00,34.33,34.34,34.26,34.29,24600.0,22.6531,22.6596,22.6069,22.6267,24600.0
2006-05-11 10:50:00,34.29,34.29,34.24,34.25,15800.0,22.6267,22.6267,22.5937,22.6003,15800.0
2006-05-11 11:00:00,34.27,34.35,34.27,34.32,23400.0,22.6135,22.6662,22.6135,22.6465,23400.0
2006-05-11 11:10:00,34.32,34.32,34.24,34.32,28400.0,22.6465,22.6465,22.5937,22.6465,28400.0
2006-05-11 11:20:00,34.32,34.32,34.25,34.27,17800.0,22.6465,22.6465,22.6003,22.6135,17800.0
2006-05-11 11:30:00,34.27,34.33,34.27,34.3,30600.0,22.6135,22.6531,22.6135,22.6333,30600.0
2006-05-11 11:40:00,34.3,34.33,34.28,34.28,13200.0,22.6333,22.6531,22.6201,22.6201,13200.0
2006-05-11 11:50:00,34.29,34.29,34.24,34.24,22800.0,22.6267,22.6267,22.5937,22.5937,22800.0
2006-05-11 12:00:00,34.24,34.26,34.2,34.21,34600.0,22.5937,22.6069,22.5673,22.5739,34600.0
2006-05-11 12:10:00,34.2,34.22,34.17,34.22,20600.0,22.5673,22.5805,22.5475,22.5805,20600.0
2006-05-11 12:20:00,34.21,34.22,34.15,34.16,26800.0,22.5739,22.5805,22.5343,22.5409,26800.0
2006-05-11 12:30:00,34.16,34.22,34.16,34.18,27000.0,22.5409,22.5805,22.5409,22.5541,27000.0
2006-05-11 12:40:00,34.18,34.18,34.08,34.08,38200.0,22.5541,22.5541,22.4881,22.4881,38200.0
2006-05-11 12:50:00,34.1,34.16,34.08,34.16,23400.0,22.5013,22.5409,22.4881,22.5409,23400.0
2006-05-11 13:00:00,34.16,34.18,34.11,34.12,25800.0,22.5409,22.5541,22.5079,22.5145,25800.0
2006-05-11 13:10:00,34.12,34.13,34.08,34.13,45000.0,22.5145,22.5211,22.4881,22.5211,45000.0
2006-05-11 13:20:00,34.13,34.24,34.13,34.23,34200.0,22.5211,22.5937,22.5211,22.5871,34200.0
2006-05-11 13:30:00,34.23,34.24,34.2,34.2,23200.0,22.5871,22.5937,22.5673,22.5673,23200.0
2006-05-11 13:40:00,34.21,34.21,34.16,34.21,25800.0,22.5739,22.5739,22.5409,22.5739,25800.0
2006-05-11 13:50:00,34.22,34.24,34.19,34.22,20600.0,22.5805,22.5937,22.5607,22.5805,20600.0
2006-05-11 14:00:00,34.23,34.26,34.23,34.26,16800.0,22.5871,22.6069,22.5871,22.6069,16800.0
2006-05-11 14:10:00,34.26,34.27,34.24,34.27,24400.0,22.6069,22.6135,22.5937,22.6135,24400.0
2006-05-11 14:20:00,34.26,34.34,34.26,34.33,34600.0,22.6069,22.6596,22.6069,22.6531,34600.0
2006-05-11 14:30:00,34.33,34.37,34.31,34.35,46600.0,22.6531,22.6794,22.6399,22.6662,46600.0
2006-05-11 14:40:00,34.37,34.37,34.34,34.34,31200.0,22.6794,22.6794,22.6596,22.6596,31200.0
2006-05-11 14:50:00,34.33,34.33,34.28,34.3,38000.0,22.6531,22.6531,22.6201,22.6333,38000.0
2006-05-11 15:00:00,34.29,34.31,34.24,34.26,50400.0,22.6267,22.6399,22.5937,22.6069,50400.0
2006-05-11 15:10:00,34.25,34.29,34.23,34.24,66400.0,22.6003,22.6267,22.5871,22.5937,66400.0
2006-05-11 15:20:00,34.24,34.24,34.17,34.18,41600.0,22.5937,22.5937,22.5475,22.5541,41600.0
2006-05-11 15:30:00,34.18,34.21,34.13,34.16,101000.0,22.5541,22.5739,22.5211,22.5409,101000.0
2006-05-11 15:40:00,34.15,34.17,34.09,34.09,46200.0,22.5343,22.5475,22.4947,22.4947,46200.0
2006-05-11 15:50:00,34.09,34.16,34.08,34.16,88800.0,22.4947,22.5409,22.4881,22.5409,88800.0
2006-05-12 09:30:00,34.18,34.18,34.02,34.05,43600.0,22.5541,22.5541,22.4485,22.4683,43600.0
2006-05-12 09:40:00,34.05,34.06,33.85,33.88,50400.0,22.4683,22.4749,22.3363,22.3561,50400.0
2006-05-12 09:50:00,33.88,34.02,33.88,34.0,45800.0,22.3561,22.4485,22.3561,22.4353,45800.0
2006-05-12 10:00:00,33.99,34.04,33.9,33.9,43400.0,22.4287,22.4617,22.3693,22.3693,43400.0
2006-05-12 10:10:00,33.9,33.95,33.84,33.84,63000.0,22.3693,22.4023,22.3297,22.3297,63000.0
2006-05-12 10:20:00,33.84,33.85,33.77,33.79,57600.0,22.3297,22.3363,22.2835,22.2967,57600.0
2006-05-12 10:30:00,33.79,33.83,33.76,33.76,44400.0,22.2967,22.3231,22.2769,22.2769,44400.0
2006-05-12 10:40:00,33.76,33.76,33.6,33.62,59200.0,22.2769,22.2769,22.1714,22.1845,59200.0
2006-05-12 10:50:00,33.62,33.74,33.6,33.74,41800.0,22.1845,22.2637,22.1714,22.2637,41800.0
2006-05-12 11:00:00,33.75,33.76,33.72,33.76,79200.0,22.2703,22.2769,22.2505,22.2769,79200.0
2006-05-12 11:10:00,33.76,33.81,33.74,33.75,74800.0,22.2769,22.3099,22.2637,22.2703,74800.0
2006-05-12 11:20:00,33.75,33.77,33.72,33.72,48000.0,22.2703,22.2835,22.2505,22.2505,48000.0
2006-05-12 11:30:00,33.72,33.73,33.68,33.7,59600.0,22.2505,22.2571,22.2241,22.2373,59600.0
2006-05-12 11:40:00,33.7,33.7,33.63,33.67,55000.0,22.2373,22.2373,22.1911,22.2175,55000.0
2006-05-12 11:50:00,33.66,33.72,33.66,33.7,26400.0,22.2109,22.2505,22.2109,22.2373,26400.0
2006-05-12 12:00:00,33.7,33.74,33.69,33.74,22200.0,22.2373,22.2637,22.2307,22.2637,22200.0
2006-05-12 12:10:00,33.73,33.76,33.73,33.74,20400.0,22.2571,22.2769,22.2571,22.2637,20400.0
2006-05-12 12:20:00,33.76,33.79,33.74,33.76,9200.0,22.2769,22.2967,22.2637,22.2769,9200.0
2006-05-12 12:30:00,33.76,33.76,33.66,33.68,37400.0,22.2769,22.2769,22.2109,22.2241,37400.0
2006-05-12 12:40:00,33.67,33.72,33.66,33.72,27400.0,22.2175,22.2505,22.2109,22.2505,27400.0
2006-05-12 12:50:00,33.72,33.73,33.62,33.65,40200.0,22.2505,22.2571,22.1845,22.2043,40200.0
2006-05-12 13:00:00,33.65,33.71,33.64,33.67,32000.0,22.2043,22.2439,22.1977,22.2175,32000.0
2006-05-12 13:10:00,33.68,33.71,33.63,33.68,30800.0,22.2241,22.2439,22.1911,22.2241,30800.0
2006-05-12 13:20:00,33.68,33.7,33.66,33.67,25200.0,22.2241,22.2373,22.2109,22.2175,25200.0
2006-05-12 13:30:00,33.67,33.7,33.66,33.68,11600.0,22.2175,22.2373,22.2109,22.2241,11600.0
2006-05-12 13:40:00,33.67,33.67,33.6,33.6,21000.0,22.2175,22.2175,22.1714,22.1714,21000.0
2006-05-12 13:50:00,33.6,33.62,33.57,33.58,17400.0,22.1714,22.1845,22.1516,22.1582,17400.0
2006-05-12 14:00:00,33.58,33.69,33.58,33.68,23200.0,22.1582,22.2307,22.1582,22.2241,23200.0
2006-05-12 14:10:00,33.69,33.79,33.69,33.77,34800.0,22.2307,22.2967,22.2307,22.2835,34800.0
2006-05-12 14:20:00,33.76,33.77,33.71,33.72,33000.0,22.2769,22.2835,22.2439,22.2505,33000.0
2006-05-12 14:30:00,33.72,33.72,33.67,33.72,47400.0,22.2505,22.2505,22.2175,22.2505,47400.0
2006-05-12 14:40:00,33.72,33.78,33.72,33.78,44600.0,22.2505,22.2901,22.2505,22.2901,44600.0
2006-05-12 14:50:00,33.78,33.79,33.7,33.71,41600.0,22.2901,22.2967,22.2373,22.2439,41600.0
2006-05-12 15:00:00,33.71,33.76,33.7,33.71,36200.0,22.2439,22.2769,22.2373,22.2439,36200.0
2006-05-12 15:10:00,33.69,33.76,33.69,33.75,26800.0,22.2307,22.2769,22.2307,22.2703,26800.0
2006-05-12 15:20:00,33.74,33.76,33.72,33.72,23000.0,22.2637,22.2769,22.2505,22.2505,23000.0
2006-05-12 15:30:00,33.72,33.72,33.65,33.68,53800.0,22.2505,22.2505,22.2043,22.2241,53800.0
2006-05-12 15:40:00,33.69,33.74,33.68,33.74,104600.0,22.2307,22.2637,22.2241,22.2637,104600.0
2006-05-12 15:50:00,33.74,33.74,33.61,33.65,121000.0,22.2637,22.2637,22.1779,22.2043,121000.0
2006-05-15 09:30:00,33.65,33.65,33.45,33.5,41800.0,22.2043,22.2043,22.0724,22.1054,41800.0
2006-05-15 09:40:00,33.5,33.62,33.49,33.57,31000.0,22.1054,22.1845,22.0988,22.1516,31000.0
2006-05-15 09:50:00,33.59,33.6,33.43,33.43,23200.0,22.1648,22.1714,22.0592,22.0592,23200.0
2006-05-15 10:00:00,33.43,33.44,33.29,33.34,56400.0,22.0592,22.0658,21.9668,21.9998,56400.0
2006-05-15 10:10:00,33.34,33.45,33.31,33.45,56200.0,21.9998,22.0724,21.98,22.0724,56200.0
2006-05-15 10:20:00,33.44,33.44,33.27,33.33,46200.0,22.0658,22.0658,21.9536,21.9932,46200.0
2006-05-15 10:30:00,33.32,33.42,33.27,33.42,78400.0,21.9866,22.0526,21.9536,22.0526,78400.0
2006-05-15 10:40:00,33.43,33.49,33.37,33.48,47200.0,22.0592,22.0988,22.0196,22.0922,47200.0
2006-05-15 10:50:00,33.48,33.5,33.38,33.43,49200.0,22.0922,22.1054,22.0262,22.0592,49200.0
2006-05-15 11:00:00,33.41,33.47,33.36,33.42,54600.0,22.046,22.0856,22.013,22.0526,54600.0
2006-05-15 11:10:00,33.42,33.49,33.42,33.48,26600.0,22.0526,22.0988,22.0526,22.0922,26600.0
2006-05-15 11:20:00,33.48,33.49,33.38,33.38,27000.0,22.0922,22.0988,22.0262,22.0262,27000.0
2006-05-15 11:30:00,33.38,33.4,33.32,33.32,30400.0,22.0262,22.0394,21.9866,21.9866,30400.0
2006-05-15 11:40:00,33.33,33.38,33.31,33.34,23800.0,21.9932,22.0262,21.98,21.9998,23800.0
2006-05-15 11:50:00,33.33,33.4,33.33,33.37,21200.0,21.9932,22.0394,21.9932,22.0196,21200.0
2006-05-15 12:00:00,33.35,33.4,33.34,33.34,17400.0,22.0064,22.0394,21.9998,21.9998,17400.0
2006-05-15 12:10:00,33.34,33.35,33.29,33.3,19000.0,21.9998,22.0064,21.9668,21.9734,19000.0
2006-05-15 12:20:00,33.31,33.36,33.31,33.35,19400.0,21.98,22.013,21.98,22.0064,19400.0
2006-05-15 12:30:00,33.36,33.39,33.32,33.32,14600.0,22.013,22.0328,21.9866,21.9866,14600.0
2006-05-15 12:40:00,33.33,33.33,33.29,33.3,21800.0,21.9932,21.9932,21.9668,21.9734,21800.0
2006-05-15 12:50:00,33.3,33.33,33.29,33.33,12000.0,21.9734,21.9932,21.9668,21.9932,12000.0
2006-05-15 13:00:00,33.33,33.35,33.27,33.27,23800.0,21.9932,22.0064,21.9536,21.9536,23800.0
2006-05-15 13:10:00,33.29,33.3,33.24,33.24,9200.0,21.9668,21.9734,21.9338,21.9338,9200.0
2006-05-15 13:20:00,33.24,33.24,33.13,33.14,42000.0,21.9338,21.9338,21.8612,21.8678,42000.0
2006-05-15 13:30:00,33.14,33.15,33.1,33.13,19800.0,21.8678,21.8744,21.8414,21.8612,19800.0
2006-05-15 13:40:00,33.13,33.15,33.07,33.08,27600.0,21.8612,21.8744,21.8216,21.8282,27600.0
2006-05-15 13:50:00,33.07,33.07,32.98,33.02,53400.0,21.8216,21.8216,21.7622,21.7886,53400.0
2006-05-15 14:00:00,33.02,33.13,33.02,33.07,76200.0,21.7886,21.8612,21.7886,21.8216,76200.0
2006-05-15 14:10:00,33.07,33.07,32.99,33.01,62800.0,21.8216,21.8216,21.7688,21.782,62800.0
2006-05-15 14:20:00,33.01,33.1,33.0,33.09,45400.0,21.782,21.8414,21.7754,21.8348,45400.0
2006-05-15 14:30:00,33.08,33.18,33.07,33.15,34400.0,21.8282,21.8942,21.8216,21.8744,34400.0
2006-05-15 14:40:00,33.16,33.17,33.09,33.1,29600.0,21.881,21.8876,21.8348,21.8414,29600.0
2006-05-15 14:50:00,33.09,33.21,33.09,33.18,45200.0,21.8348,21.914,21.8348,21.8942,45200.0
2006-05-15 15:00:00,33.18,33.28,33.15,33.27,58000.0,21.8942,21.9602,21.8744,21.9536,58000.0
2006-05-15 15:10:00,33.27,33.4,33.27,33.38,58600.0,21.9536,22.0394,21.9536,22.0262,58600.0
2006-05-15 15:20:00,33.38,33.38,33.31,33.33,41000.0,22.0262,22.0262,21.98,21.9932,41000.0
2006-05-15 15:30:00,33.32,33.35,33.3,33.32,46400.0,21.9866,22.0064,21.9734,21.9866,46400.0
2006-05-15 15:40:00,33.32,33.32,33.26,33.29,72400.0,21.9866,21.9866,21.947,21.9668,72400.0
2006-05-15 15:50:00,33.29,33.34,33.29,33.32,123000.0,21.9668,21.9998,21.9668,21.9866,123000.0
2006-05-16 09:30:00,33.54,33.59,33.51,33.58,41200.0,22.1318,22.1648,22.112,22.1582,41200.0
2006-05-16 09:40:00,33.6,33.63,33.56,33.57,57400.0,22.1714,22.1911,22.145,22.1516,57400.0
2006-05-16 09:50:00,33.56,33.59,33.54,33.58,16800.0,22.145,22.1648,22.1318,22.1582,16800.0
2006-05-16 10:00:00,33.58,33.62,33.54,33.55,20200.0,22.1582,22.1845,22.1318,22.1384,20200.0
2006-05-16 10:10:00,33.54,33.57,33.41,33.41,18400.0,22.1318,22.1516,22.046,22.046,18400.0
2006-05-16 10:20:00,33.41,33.43,33.37,33.37,35800.0,22.046,22.0592,22.0196,22.0196,35800.0
2006-05-16 10:30:00,33.37,33.38,33.32,33.33,21000.0,22.0196,22.0262,21.9866,21.9932,21000.0
2006-05-16 10:40:00,33.34,33.38,33.32,33.38,19800.0,21.9998,22.0262,21.9866,22.0262,19800.0
2006-05-16 10:50:00,33.38,33.41,33.37,33.37,26400.0,22.0262,22.046,22.0196,22.0196,26400.0
2006-05-16 11:00:00,33.38,33.42,33.35,33.39,21000.0,22.0262,22.0526,22.0064,22.0328,21000.0
2006-05-16 11:10:00,33.41,33.41,33.35,33.37,16400.0,22.046,22.046,22.0064,22.0196,16400.0
2006-05-16 11:20:00,33.37,33.4,33.32,33.33,16400.0,22.0196,22.0394,21.9866,21.9932,16400.0
2006-05-16 11:30:00,33.33,33.33,33.23,33.23,26000.0,21.9932,21.9932,21.9272,21.9272,26000.0
2006-05-16 11:40:00,33.22,33.22,33.1,33.11,37400.0,21.9206,21.9206,21.8414,21.848,37400.0
2006-05-16 11:50:00,33.13,33.24,33.1,33.24,23200.0,21.8612,21.9338,21.8414,21.9338,23200.0
2006-05-16 12:00:00,33.24,33.27,33.23,33.25,23000.0,21.9338,21.9536,21.9272,21.9404,23000.0
2006-05-16 12:10:00,33.25,33.28,33.25,33.25,22800.0,21.9404,21.9602,21.9404,21.9404,22800.0
2006-05-16 12:20:00,33.25,33.31,33.23,33.31,19000.0,21.9404,21.98,21.9272,21.98,19000.0
2006-05-16 12:30:00,33.32,33.41,33.32,33.38,47600.0,21.9866,22.046,21.9866,22.0262,47600.0
2006-05-16 12:40:00,33.38,33.4,33.35,33.37,52000.0,22.0262,22.0394,22.0064,22.0196,52000.0
2006-05-16 12:50:00,33.37,33.46,33.37,33.46,21400.0,22.0196,22.079,22.0196,22.079,21400.0
2006-05-16 13:00:00,33.46,33.55,33.46,33.55,89000.0,22.079,22.1384,22.079,22.1384,89000.0
2006-05-16 13:10:00,33.55,33.56,33.47,33.51,52000.0,22.1384,22.145,22.0856,22.112,52000.0
2006-05-16 13:20:00,33.52,33.58,33.49,33.57,49400.0,22.1186,22.1582,22.0988,22.1516,49400.0
2006-05-16 13:30:00,33.58,33.62,33.58,33.6,44000.0,22.1582,22.1845,22.1582,22.1714,44000.0
2006-05-16 13:40:00,33.6,33.6,33.55,33.57,30200.0,22.1714,22.1714,22.1384,22.1516,30200.0
2006-05-16 13:50:00,33.56,33.59,33.55,33.56,20000.0,22.145,22.1648,22.1384,22.145,20000.0
2006-05-16 14:00:00,33.56,33.56,33.54,33.54,15800.0,22.145,22.145,22.1318,22.1318,15800.0
2006-05-16 14:10:00,33.54,33.55,33.47,33.49,34200.0,22.1318,22.1384,22.0856,22.0988,34200.0
2006-05-16 14:20:00,33.49,33.53,33.49,33.5,28400.0,22.0988,22.1252,22.0988,22.1054,28400.0
2006-05-16 14:30:00,33.5,33.55,33.48,33.54,85600.0,22.1054,22.1384,22.0922,22.1318,85600.0
2006-05-16 14:40:00,33.54,33.54,33.47,33.48,26200.0,22.1318,22.1318,22.0856,22.0922,26200.0
2006-05-16 14:50:00,33.48,33.51,33.47,33.49,20400.0,22.0922,22.112,22.0856,22.0988,20400.0
2006-05-16 15:00:00,33.47,33.52,33.47,33.52,22800.0,22.0856,22.1186,22.0856,22.1186,22800.0
2006-05-16 15:10:00,33.51,33.52,33.46,33.48,18000.0,22.112,22.1186,22.079,22.0922,18000.0
2006-05-16 15:20:00,33.47,33.5,33.44,33.49,37200.0,22.0856,22.1054,22.0658,22.0988,37200.0
2006-05-16 15:30:00,33.49,33.52,33.48,33.48,29400.0,22.0988,22.1186,22.0922,22.0922,29400.0
2006-05-16 15:40:00,33.48,33.52,33.47,33.52,64600.0,22.0922,22.1186,22.0856,22.1186,64600.0
2006-05-16 15:50:00,33.52,33.55,33.51,33.51,89600.0,22.1186,22.1384,22.112,22.112,89600.0
2006-05-17 09:30:00,33.29,33.3,33.24,33.24,35400.0,21.9668,21.9734,21.9338,21.9338,35400.0
2006-05-17 09:40:00,33.24,33.37,33.24,33.33,55800.0,21.9338,22.0196,21.9338,21.9932,55800.0
2006-05-17 09:50:00,33.31,33.44,33.3,33.34,39600.0,21.98,22.0658,21.9734,21.9998,39600.0
2006-05-17 10:00:00,33.31,33.34,33.25,33.27,65000.0,21.98,21.9998,21.9404,21.9536,65000.0
2006-05-17 10:10:00,33.26,33.29,33.2,33.27,41400.0,21.947,21.9668,21.9074,21.9536,41400.0
2006-05-17 10:20:00,33.27,33.27,33.14,33.14,39800.0,21.9536,21.9536,21.8678,21.8678,39800.0
2006-05-17 10:30:00,33.15,33.2,33.13,33.15,52400.0,21.8744,21.9074,21.8612,21.8744,52400.0
2006-05-17 10:40:00,33.15,33.24,33.14,33.24,24400.0,21.8744,21.9338,21.8678,21.9338,24400.0
2006-05-17 10:50:00,33.24,33.27,33.2,33.24,25400.0,21.9338,21.9536,21.9074,21.9338,25400.0
2006-05-17 11:00:00,33.24,33.24,33.11,33.12,34400.0,21.9338,21.9338,21.848,21.8546,34400.0
2006-05-17 11:10:00,33.12,33.12,33.0,33.02,53600.0,21.8546,21.8546,21.7754,21.7886,53600.0
2006-05-17 11:20:00,33.02,33.04,32.9,32.91,70000.0,21.7886,21.8018,21.7094,21.716,70000.0
2006-05-17 11:30:00,32.91,32.94,32.87,32.92,46000.0,21.716,21.7358,21.6897,21.7226,46000.0
2006-05-17 11:40:00,32.92,32.95,32.84,32.84,41800.0,21.7226,21.7424,21.6699,21.6699,41800.0
2006-05-17 11:50:00,32.84,32.91,32.81,32.88,60200.0,21.6699,21.716,21.6501,21.6963,60200.0
2006-05-17 12:00:00,32.88,32.92,32.86,32.9,16600.0,21.6963,21.7226,21.6831,21.7094,16600.0
2006-05-17 12:10:00,32.9,32.95,32.9,32.93,20200.0,21.7094,21.7424,21.7094,21.7292,20200.0
2006-05-17 12:20:00,32.92,32.92,32.83,32.85,28200.0,21.7226,21.7226,21.6633,21.6765,28200.0
2006-05-17 12:30:00,32.85,33.01,32.85,33.01,20200.0,21.6765,21.782,21.6765,21.782,20200.0
2006-05-17 12:40:00,33.01,33.02,32.9,32.93,21000.0,21.782,21.7886,21.7094,21.7292,21000.0
2006-05-17 12:50:00,32.92,32.92,32.85,32.9,23200.0,21.7226,21.7226,21.6765,21.7094,23200.0
2006-05-17 13:00:00,32.91,32.96,32.86,32.86,63800.0,21.716,21.749,21.6831,21.6831,63800.0
2006-05-17 13:10:00,32.87,32.88,32.79,32.81,36000.0,21.6897,21.6963,21.6369,21.6501,36000.0
2006-05-17 13:20:00,32.82,32.84,32.75,32.77,29600.0,21.6567,21.6699,21.6105,21.6237,29600.0
2006-05-17 13:30:00,32.77,32.83,32.77,32.81,39800.0,21.6237,21.6633,21.6237,21.6501,39800.0
2006-05-17 13:40:00,32.8,32.89,32.77,32.89,26800.0,21.6435,21.7028,21.6237,21.7028,26800.0
2006-05-17 13:50:00,32.89,32.98,32.89,32.96,85400.0,21.7028,21.7622,21.7028,21.749,85400.0
2006-05-17 14:00:00,32.96,32.96,32.92,32.92,46400.0,21.749,21.749,21.7226,21.7226,46400.0
2006-05-17 14:10:00,32.9,32.91,32.85,32.91,60000.0,21.7094,21.716,21.6765,21.716,60000.0
2006-05-17 14:20:00,32.92,32.95,32.88,32.94,44200.0,21.7226,21.7424,21.6963,21.7358,44200.0
2006-05-17 14:30:00,32.94,32.94,32.85,32.86,56800.0,21.7358,21.7358,21.6765,21.6831,56800.0
2006-05-17 14:40:00,32.86,32.93,32.85,32.86,59600.0,21.6831,21.7292,21.6765,21.6831,59600.0
2006-05-17 14:50:00,32.85,32.86,32.75,32.85,48400.0,21.6765,21.6831,21.6105,21.6765,48400.0
2006-05-17 15:00:00,32.86,33.05,32.85,33.05,61600.0,21.6831,21.8084,21.6765,21.8084,61600.0
2006-05-17 15:10:00,33.05,33.06,32.97,33.04,96000.0,21.8084,21.815,21.7556,21.8018,96000.0
2006-05-17 15:20:00,33.04,33.11,33.01,33.11,94400.0,21.8018,21.848,21.782,21.848,94400.0
2006-05-17 15:30:00,33.11,33.15,33.07,33.09,87000.0,21.848,21.8744,21.8216,21.8348,87000.0
2006-05-17 15:40:00,33.08,33.08,32.99,32.99,89400.0,21.8282,21.8282,21.7688,21.7688,89400.0
2006-05-17 15:50:00,32.99,33.0,32.87,32.9,125800.0,21.7688,21.7754,21.6897,21.7094,125800.0
2006-05-18 09:30:00,32.99,33.0,32.82,32.84,30800.0,21.7688,21.7754,21.6567,21.6699,30800.0
2006-05-18 09:40:00,32.84,32.98,32.82,32.92,70600.0,21.6699,21.7622,21.6567,21.7226,70600.0
2006-05-18 09:50:00,32.92,32.99,32.92,32.95,45400.0,21.7226,21.7688,21.7226,21.7424,45400.0
2006-05-18 10:00:00,32.95,32.98,32.89,32.96,28600.0,21.7424,21.7622,21.7028,21.749,28600.0
2006-05-18 10:10:00,32.97,33.04,32.95,33.0,34800.0,21.7556,21.8018,21.7424,21.7754,34800.0
2006-05-18 10:20:00,33.0,33.1,33.0,33.07,11600.0,21.7754,21.8414,21.7754,21.8216,11600.0
2006-05-18 10:30:00,33.07,33.15,33.06,33.13,28800.0,21.8216,21.8744,21.815,21.8612,28800.0
2006-05-18 10:40:00,33.13,33.18,33.1,33.1,22000.0,21.8612,21.8942,21.8414,21.8414,22000.0
2006-05-18 10:50:00,33.09,33.09,33.04,33.06,13800.0,21.8348,21.8348,21.8018,21.815,13800.0
2006-05-18 11:00:00,33.06,33.06,32.97,32.99,26000.0,21.815,21.815,21.7556,21.7688,26000.0
2006-05-18 11:10:00,32.99,32.99,32.94,32.97,28800.0,21.7688,21.7688,21.7358,21.7556,28800.0
2006-05-18 11:20:00,32.97,33.16,32.97,33.16,36000.0,21.7556,21.881,21.7556,21.881,36000.0
2006-05-18 11:30:00,33.15,33.19,33.13,33.16,15200.0,21.8744,21.9008,21.8612,21.881,15200.0
2006-05-18 11:40:00,33.16,33.19,33.12,33.12,12600.0,21.881,21.9008,21.8546,21.8546,12600.0
2006-05-18 11:50:00,33.12,33.12,32.98,33.0,19600.0,21.8546,21.8546,21.7622,21.7754,19600.0
2006-05-18 12:00:00,32.99,33.17,32.97,33.17,41600.0,21.7688,21.8876,21.7556,21.8876,41600.0
2006-05-18 12:10:00,33.17,33.19,33.06,33.06,43400.0,21.8876,21.9008,21.815,21.815,43400.0
2006-05-18 12:20:00,33.05,33.05,32.99,33.04,27400.0,21.8084,21.8084,21.7688,21.8018,27400.0
2006-05-18 12:30:00,33.04,33.13,33.04,33.1,15800.0,21.8018,21.8612,21.8018,21.8414,15800.0
2006-05-18 12:40:00,33.1,33.1,32.99,33.04,26400.0,21.8414,21.8414,21.7688,21.8018,26400.0
2006-05-18 12:50:00,33.02,33.1,33.02,33.09,7600.0,21.7886,21.8414,21.7886,21.8348,7600.0
2006-05-18 13:00:00,33.08,33.08,33.02,33.02,10200.0,21.8282,21.8282,21.7886,21.7886,10200.0
2006-05-18 13:10:00,33.02,33.02,32.97,32.99,16200.0,21.7886,21.7886,21.7556,21.7688,16200.0
2006-05-18 13:20:00,33.01,33.01,32.96,32.99,8600.0,21.782,21.782,21.749,21.7688,8600.0
2006-05-18 13:30:00,32.99,33.0,32.97,32.99,9200.0,21.7688,21.7754,21.7556,21.7688,9200.0
2006-05-18 13:40:00,33.01,33.01,32.96,32.96,11800.0,21.782,21.782,21.749,21.749,11800.0
2006-05-18 13:50:00,32.96,32.99,32.96,32.98,11000.0,21.749,21.7688,21.749,21.7622,11000.0
2006-05-18 14:00:00,32.97,32.99,32.96,32.97,29000.0,21.7556,21.7688,21.749,21.7556,29000.0
2006-05-18 14:10:00,32.97,32.97,32.92,32.93,23400.0,21.7556,21.7556,21.7226,21.7292,23400.0
2006-05-18 14:20:00,32.94,32.96,32.91,32.91,14400.0,21.7358,21.749,21.716,21.716,14400.0
2006-05-18 14:30:00,32.91,32.99,32.91,32.99,18400.0,21.716,21.7688,21.716,21.7688,18400.0
2006-05-18 14:40:00,32.98,32.99,32.93,32.93,13200.0,21.7622,21.7688,21.7292,21.7292,13200.0
2006-05-18 14:50:00,32.92,32.94,32.85,32.89,25000.0,21.7226,21.7358,21.6765,21.7028,25000.0
2006-05-18 15:00:00,32.9,32.9,32.83,32.84,36200.0,21.7094,21.7094,21.6633,21.6699,36200.0
2006-05-18 15:10:00,32.84,32.84,32.77,32.79,45200.0,21.6699,21.6699,21.6237,21.6369,45200.0
2006-05-18 15:20:00,32.79,32.79,32.71,32.74,57400.0,21.6369,21.6369,21.5841,21.6039,57400.0
2006-05-18 15:30:00,32.73,32.78,32.7,32.7,64400.0,21.5973,21.6303,21.5775,21.5775,64400.0
2006-05-18 15:40:00,32.68,32.68,32.27,32.55,186600.0,21.5643,21.5643,21.2937,21.4785,186600.0
2006-05-18 15:50:00,32.55,32.71,32.55,32.63,149600.0,21.4785,21.5841,21.4785,21.5313,149600.0
2006-05-19 09:30:00,32.97,32.97,32.78,32.79,265000.0,21.7556,21.7556,21.6303,21.6369,265000.0
2006-05-19 09:40:00,32.78,32.83,32.69,32.74,37200.0,21.6303,21.6633,21.5709,21.6039,37200.0
2006-05-19 09:50:00,32.74,32.8,32.69,32.8,29400.0,21.6039,21.6435,21.5709,21.6435,29400.0
2006-05-19 10:00:00,32.79,32.82,32.74,32.79,24200.0,21.6369,21.6567,21.6039,21.6369,24200.0
2006-05-19 10:10:00,32.79,32.86,32.78,32.81,34000.0,21.6369,21.6831,21.6303,21.6501,34000.0
2006-05-19 10:20:00,32.81,32.83,32.77,32.8,31400.0,21.6501,21.6633,21.6237,21.6435,31400.0
2006-05-19 10:30:00,32.8,32.88,32.8,32.88,45400.0,21.6435,21.6963,21.6435,21.6963,45400.0
2006-05-19 10:40:00,32.9,32.92,32.84,32.88,36200.0,21.7094,21.7226,21.6699,21.6963,36200.0
2006-05-19 10:50:00,32.88,32.88,32.8,32.83,27600.0,21.6963,21.6963,21.6435,21.6633,27600.0
2006-05-19 11:00:00,32.82,32.83,32.76,32.76,20600.0,21.6567,21.6633,21.6171,21.6171,20600.0
2006-05-19 11:10:00,32.73,32.73,32.58,32.64,81200.0,21.5973,21.5973,21.4983,21.5379,81200.0
2006-05-19 11:20:00,32.61,32.74,32.6,32.65,81200.0,21.5181,21.6039,21.5115,21.5445,81200.0
2006-05-19 11:30:00,32.68,32.7,32.52,32.59,42200.0,21.5643,21.5775,21.4587,21.5049,42200.0
2006-05-19 11:40:00,32.57,32.6,32.5,32.51,29400.0,21.4917,21.5115,21.4455,21.4521,29400.0
2006-05-19 11:50:00,32.51,32.54,32.47,32.54,17800.0,21.4521,21.4719,21.4257,21.4719,17800.0
2006-05-19 12:00:00,32.57,32.65,32.52,32.63,22400.0,21.4917,21.5445,21.4587,21.5313,22400.0
2006-05-19 12:10:00,32.66,32.69,32.56,32.6,25200.0,21.5511,21.5709,21.4851,21.5115,25200.0
2006-05-19 12:20:00,32.59,32.6,32.55,32.59,15600.0,21.5049,21.5115,21.4785,21.5049,15600.0
2006-05-19 12:30:00,32.6,32.68,32.59,32.65,19000.0,21.5115,21.5643,21.5049,21.5445,19000.0
2006-05-19 12:40:00,32.63,32.74,32.61,32.71,97400.0,21.5313,21.6039,21.5181,21.5841,97400.0
2006-05-19 12:50:00,32.71,32.74,32.7,32.71,10200.0,21.5841,21.6039,21.5775,21.5841,10200.0
2006-05-19 13:00:00,32.7,32.73,32.68,32.69,34400.0,21.5775,21.5973,21.5643,21.5709,34400.0
2006-05-19 13:10:00,32.7,32.74,32.67,32.74,21400.0,21.5775,21.6039,21.5577,21.6039,21400.0
2006-05-19 13:20:00,32.73,32.77,32.69,32.74,81400.0,21.5973,21.6237,21.5709,21.6039,81400.0
2006-05-19 13:30:00,32.74,32.74,32.68,32.69,17600.0,21.6039,21.6039,21.5643,21.5709,17600.0
2006-05-19 13:40:00,32.69,32.77,32.68,32.77,41800.0,21.5709,21.6237,21.5643,21.6237,41800.0
2006-05-19 13:50:00,32.78,32.87,32.76,32.87,69000.0,21.6303,21.6897,21.6171,21.6897,69000.0
2006-05-19 14:00:00,32.86,32.88,32.79,32.81,31000.0,21.6831,21.6963,21.6369,21.6501,31000.0
2006-05-19 14:10:00,32.81,32.81,32.78,32.81,16600.0,21.6501,21.6501,21.6303,21.6501,16600.0
2006-05-19 14:20:00,32.81,32.84,32.76,32.8,44800.0,21.6501,21.6699,21.6171,21.6435,44800.0
2006-05-19 14:30:00,32.8,32.82,32.76,32.77,41600.0,21.6435,21.6567,21.6171,21.6237,41600.0
2006-05-19 14:40:00,32.77,32.8,32.76,32.79,24400.0,21.6237,21.6435,21.6171,21.6369,24400.0
2006-05-19 14:50:00,32.77,32.77,32.67,32.67,24600.0,21.6237,21.6237,21.5577,21.5577,24600.0
2006-05-19 15:00:00,32.69,32.7,32.64,32.69,23400.0,21.5709,21.5775,21.5379,21.5709,23400.0
2006-05-19 15:10:00,32.68,32.7,32.59,32.62,33600.0,21.5643,21.5775,21.5049,21.5247,33600.0
2006-05-19 15:20:00,32.62,32.72,32.56,32.7,37600.0,21.5247,21.5907,21.4851,21.5775,37600.0
2006-05-19 15:30:00,32.71,32.74,32.63,32.65,33400.0,21.5841,21.6039,21.5313,21.5445,33400.0
2006-05-19 15:40:00,32.65,32.78,32.62,32.72,31600.0,21.5445,21.6303,21.5247,21.5907,31600.0
2006-05-19 15:50:00,32.71,32.77,32.69,32.71,73800.0,21.5841,21.6237,21.5709,21.5841,73800.0
2006-05-22 09:30:00,32.68,32.68,32.5,32.52,58400.0,21.5643,21.5643,21.4455,21.4587,58400.0
2006-05-22 09:40:00,32.57,32.57,32.33,32.42,73200.0,21.4917,21.4917,21.3333,21.3927,73200.0
2006-05-22 09:50:00,32.42,32.43,32.16,32.28,69600.0,21.3927,21.3993,21.2212,21.3003,69600.0
2006-05-22 10:00:00,32.28,32.31,32.18,32.24,61800.0,21.3003,21.3201,21.2343,21.2739,61800.0
2006-05-22 10:10:00,32.22,32.23,32.13,32.18,50800.0,21.2607,21.2673,21.2014,21.2343,50800.0
2006-05-22 10:20:00,32.18,32.22,32.09,32.13,68400.0,21.2343,21.2607,21.175,21.2014,68400.0
2006-05-22 10:30:00,32.13,32.15,32.09,32.11,75600.0,21.2014,21.2146,21.175,21.1882,75600.0
2006-05-22 10:40:00,32.1,32.1,32.03,32.06,62000.0,21.1816,21.1816,21.1354,21.1552,62000.0
2006-05-22 10:50:00,32.06,32.06,31.9,31.91,74200.0,21.1552,21.1552,21.0496,21.0562,74200.0
2006-05-22 11:00:00,31.91,32.0,31.85,31.87,129200.0,21.0562,21.1156,21.0166,21.0298,129200.0
2006-05-22 11:10:00,31.88,31.88,31.66,31.67,99600.0,21.0364,21.0364,20.8912,20.8978,99600.0
2006-05-22 11:20:00,31.67,31.78,31.66,31.73,44800.0,20.8978,20.9704,20.8912,20.9374,44800.0
2006-05-22 11:30:00,31.73,31.86,31.71,31.74,53400.0,20.9374,21.0232,20.9242,20.944,53400.0
2006-05-22 11:40:00,31.74,31.75,31.57,31.57,43800.0,20.944,20.9506,20.8318,20.8318,43800.0
2006-05-22 11:50:00,31.58,31.62,31.44,31.59,78800.0,20.8384,20.8648,20.746,20.845,78800.0
2006-05-22 12:00:00,31.58,31.75,31.57,31.68,72400.0,20.8384,20.9506,20.8318,20.9044,72400.0
2006-05-22 12:10:00,31.71,31.8,31.7,31.74,41200.0,20.9242,20.9836,20.9176,20.944,41200.0
2006-05-22 12:20:00,31.75,31.82,31.73,31.79,37000.0,20.9506,20.9968,20.9374,20.977,37000.0
2006-05-22 12:30:00,31.79,31.86,31.75,31.85,46600.0,20.977,21.0232,20.9506,21.0166,46600.0
2006-05-22 12:40:00,31.84,31.98,31.82,31.92,51200.0,21.01,21.1024,20.9968,21.0628,51200.0
2006-05-22 12:50:00,31.9,31.96,31.83,31.92,55200.0,21.0496,21.0892,21.0034,21.0628,55200.0
2006-05-22 13:00:00,31.92,31.95,31.88,31.92,31600.0,21.0628,21.0826,21.0364,21.0628,31600.0
2006-05-22 13:10:00,31.92,31.99,31.92,31.96,17000.0,21.0628,21.109,21.0628,21.0892,17000.0
2006-05-22 13:20:00,31.98,32.07,31.95,32.01,30200.0,21.1024,21.1618,21.0826,21.1222,30200.0
2006-05-22 13:30:00,32.01,32.04,31.95,31.98,30200.0,21.1222,21.142,21.0826,21.1024,30200.0
2006-05-22 13:40:00,31.97,31.99,31.9,31.9,26200.0,21.0958,21.109,21.0496,21.0496,26200.0
2006-05-22 13:50:00,31.89,31.95,31.89,31.9,26200.0,21.043,21.0826,21.043,21.0496,26200.0
2006-05-22 14:00:00,31.89,31.9,31.81,31.83,41200.0,21.043,21.0496,20.9902,21.0034,41200.0
2006-05-22 14:10:00,31.85,32.05,31.84,32.03,51800.0,21.0166,21.1486,21.01,21.1354,51800.0
2006-05-22 14:20:00,32.03,32.03,31.95,32.01,31400.0,21.1354,21.1354,21.0826,21.1222,31400.0
2006-05-22 14:30:00,32.01,32.01,31.94,31.98,19200.0,21.1222,21.1222,21.076,21.1024,19200.0
2006-05-22 14:40:00,31.99,31.99,31.91,31.93,22200.0,21.109,21.109,21.0562,21.0694,22200.0
2006-05-22 14:50:00,31.93,31.97,31.92,31.95,24800.0,21.0694,21.0958,21.0628,21.0826,24800.0
2006-05-22 15:00:00,31.95,32.12,31.95,32.11,38200.0,21.0826,21.1948,21.0826,21.1882,38200.0
2006-05-22 15:10:00,32.1,32.13,32.06,32.12,45400.0,21.1816,21.2014,21.1552,21.1948,45400.0
2006-05-22 15:20:00,32.12,32.37,32.1,32.37,86400.0,21.1948,21.3597,21.1816,21.3597,86400.0
2006-05-22 15:30:00,32.37,32.38,32.29,32.32,117800.0,21.3597,21.3663,21.3069,21.3267,117800.0
2006-05-22 15:40:00,32.32,32.32,32.25,32.25,131000.0,21.3267,21.3267,21.2805,21.2805,131000.0
2006-05-22 15:50:00,32.25,32.26,32.18,32.19,176600.0,21.2805,21.2871,21.2343,21.2409,176600.0
2006-05-23 09:30:00,32.33,32.46,32.33,32.45,64800.0,21.3333,21.4191,21.3333,21.4125,64800.0
2006-05-23 09:40:00,32.46,32.62,32.35,32.35,151000.0,21.4191,21.5247,21.3465,21.3465,151000.0
2006-05-23 09:50:00,32.35,32.42,32.25,32.26,68800.0,21.3465,21.3927,21.2805,21.2871,68800.0
2006-05-23 10:00:00,32.26,32.32,32.2,32.31,56200.0,21.2871,21.3267,21.2475,21.3201,56200.0
2006-05-23 10:10:00,32.32,32.35,32.28,32.33,66600.0,21.3267,21.3465,21.3003,21.3333,66600.0
2006-05-23 10:20:00,32.34,32.35,32.29,32.31,41600.0,21.3399,21.3465,21.3069,21.3201,41600.0
2006-05-23 10:30:00,32.31,32.35,32.27,32.32,36800.0,21.3201,21.3465,21.2937,21.3267,36800.0
2006-05-23 10:40:00,32.31,32.32,32.19,32.21,27800.0,21.3201,21.3267,21.2409,21.2541,27800.0
2006-05-23 10:50:00,32.23,32.25,32.19,32.21,39400.0,21.2673,21.2805,21.2409,21.2541,39400.0
2006-05-23 11:00:00,32.21,32.33,32.21,32.23,32400.0,21.2541,21.3333,21.2541,21.2673,32400.0
2006-05-23 11:10:00,32.23,32.35,32.21,32.35,44400.0,21.2673,21.3465,21.2541,21.3465,44400.0
2006-05-23 11:20:00,32.35,32.35,32.3,32.35,21000.0,21.3465,21.3465,21.3135,21.3465,21000.0
2006-05-23 11:30:00,32.34,32.43,32.33,32.41,26000.0,21.3399,21.3993,21.3333,21.3861,26000.0
2006-05-23 11:40:00,32.41,32.41,32.33,32.34,16000.0,21.3861,21.3861,21.3333,21.3399,16000.0
2006-05-23 11:50:00,32.33,32.34,32.23,32.23,11000.0,21.3333,21.3399,21.2673,21.2673,11000.0
2006-05-23 12:00:00,32.22,32.27,32.21,32.25,24600.0,21.2607,21.2937,21.2541,21.2805,24600.0
2006-05-23 12:10:00,32.25,32.3,32.23,32.3,17600.0,21.2805,21.3135,21.2673,21.3135,17600.0
2006-05-23 12:20:00,32.3,32.3,32.23,32.27,40800.0,21.3135,21.3135,21.2673,21.2937,40800.0
2006-05-23 12:30:00,32.27,32.35,32.23,32.27,25200.0,21.2937,21.3465,21.2673,21.2937,25200.0
2006-05-23 12:40:00,32.29,32.29,32.26,32.27,22200.0,21.3069,21.3069,21.2871,21.2937,22200.0
2006-05-23 12:50:00,32.27,32.28,32.24,32.27,27800.0,21.2937,21.3003,21.2739,21.2937,27800.0
2006-05-23 13:00:00,32.27,32.29,32.25,32.27,21200.0,21.2937,21.3069,21.2805,21.2937,21200.0
2006-05-23 13:10:00,32.28,32.29,32.26,32.29,32600.0,21.3003,21.3069,21.2871,21.3069,32600.0
2006-05-23 13:20:00,32.29,32.3,32.29,32.29,10200.0,21.3069,21.3135,21.3069,21.3069,10200.0
2006-05-23 13:30:00,32.29,32.36,32.29,32.34,21200.0,21.3069,21.3531,21.3069,21.3399,21200.0
2006-05-23 13:40:00,32.34,32.35,32.31,32.32,11000.0,21.3399,21.3465,21.3201,21.3267,11000.0
2006-05-23 13:50:00,32.31,32.32,32.24,32.25,36000.0,21.3201,21.3267,21.2739,21.2805,36000.0
2006-05-23 14:00:00,32.24,32.27,32.24,32.24,23800.0,21.2739,21.2937,21.2739,21.2739,23800.0
2006-05-23 14:10:00,32.24,32.31,32.24,32.25,34600.0,21.2739,21.3201,21.2739,21.2805,34600.0
2006-05-23 14:20:00,32.26,32.3,32.23,32.26,29800.0,21.2871,21.3135,21.2673,21.2871,29800.0
2006-05-23 14:30:00,32.26,32.35,32.25,32.31,33000.0,21.2871,21.3465,21.2805,21.3201,33000.0
2006-05-23 14:40:00,32.29,32.32,32.26,32.26,46600.0,21.3069,21.3267,21.2871,21.2871,46600.0
2006-05-23 14:50:00,32.26,32.29,32.24,32.26,71000.0,21.2871,21.3069,21.2739,21.2871,71000.0
2006-05-23 15:00:00,32.27,32.27,32.23,32.26,70800.0,21.2937,21.2937,21.2673,21.2871,70800.0
2006-05-23 15:10:00,32.26,32.3,32.24,32.29,71600.0,21.2871,21.3135,21.2739,21.3069,71600.0
2006-05-23 15:20:00,32.29,32.29,32.19,32.26,92400.0,21.3069,21.3069,21.2409,21.2871,92400.0
2006-05-23 15:30:00,32.25,32.29,32.23,32.27,124400.0,21.2805,21.3069,21.2673,21.2937,124400.0
2006-05-23 15:40:00,32.26,32.26,32.16,32.21,126400.0,21.2871,21.2871,21.2212,21.2541,126400.0
2006-05-23 15:50:00,32.21,32.23,32.13,32.18,120000.0,21.2541,21.2673,21.2014,21.2343,120000.0
2006-05-24 09:30:00,32.19,32.19,32.0,32.0,101800.0,21.2409,21.2409,21.1156,21.1156,101800.0
2006-05-24 09:40:00,32.01,32.14,31.95,32.11,160800.0,21.1222,21.208,21.0826,21.1882,160800.0
2006-05-24 09:50:00,32.12,32.19,32.06,32.17,22400.0,21.1948,21.2409,21.1552,21.2277,22400.0
2006-05-24 10:00:00,32.17,32.32,32.12,32.22,146600.0,21.2277,21.3267,21.1948,21.2607,146600.0
2006-05-24 10:10:00,32.23,32.27,32.21,32.27,24400.0,21.2673,21.2937,21.2541,21.2937,24400.0
2006-05-24 10:20:00,32.24,32.33,32.18,32.3,24400.0,21.2739,21.3333,21.2343,21.3135,24400.0
2006-05-24 10:30:00,32.29,32.38,32.24,32.32,36600.0,21.3069,21.3663,21.2739,21.3267,36600.0
2006-05-24 10:40:00,32.33,32.35,32.2,32.21,48800.0,21.3333,21.3465,21.2475,21.2541,48800.0
2006-05-24 10:50:00,32.21,32.27,32.2,32.24,27600.0,21.2541,21.2937,21.2475,21.2739,27600.0
2006-05-24 11:00:00,32.27,32.27,32.2,32.22,147400.0,21.2937,21.2937,21.2475,21.2607,147400.0
2006-05-24 11:10:00,32.22,32.31,32.22,32.26,51400.0,21.2607,21.3201,21.2607,21.2871,51400.0
2006-05-24 11:20:00,32.27,32.27,32.2,32.23,34800.0,21.2937,21.2937,21.2475,21.2673,34800.0
2006-05-24 11:30:00,32.22,32.23,32.15,32.16,95600.0,21.2607,21.2673,21.2146,21.2212,95600.0
2006-05-24 11:40:00,32.16,32.26,32.16,32.23,34600.0,21.2212,21.2871,21.2212,21.2673,34600.0
2006-05-24 11:50:00,32.23,32.29,32.17,32.19,46800.0,21.2673,21.3069,21.2277,21.2409,46800.0
2006-05-24 12:00:00,32.19,32.22,32.18,32.19,25200.0,21.2409,21.2607,21.2343,21.2409,25200.0
2006-05-24 12:10:00,32.19,32.2,32.13,32.19,19200.0,21.2409,21.2475,21.2014,21.2409,19200.0
2006-05-24 12:20:00,32.19,32.19,32.02,32.02,20600.0,21.2409,21.2409,21.1288,21.1288,20600.0
2006-05-24 12:30:00,32.04,32.06,31.97,31.99,19000.0,21.142,21.1552,21.0958,21.109,19000.0
2006-05-24 12:40:00,31.96,31.97,31.85,31.97,52600.0,21.0892,21.0958,21.0166,21.0958,52600.0
2006-05-24 12:50:00,31.96,32.01,31.91,31.93,24200.0,21.0892,21.1222,21.0562,21.0694,24200.0
2006-05-24 13:00:00,31.9,31.93,31.86,31.91,31600.0,21.0496,21.0694,21.0232,21.0562,31600.0
2006-05-24 13:10:00,31.91,31.93,31.78,31.84,30600.0,21.0562,21.0694,20.9704,21.01,30600.0
2006-05-24 13:20:00,31.84,31.91,31.81,31.81,21600.0,21.01,21.0562,20.9902,20.9902,21600.0
2006-05-24 13:30:00,31.8,31.83,31.77,31.82,25400.0,20.9836,21.0034,20.9638,20.9968,25400.0
2006-05-24 13:40:00,31.81,31.82,31.67,31.79,64600.0,20.9902,20.9968,20.8978,20.977,64600.0
2006-05-24 13:50:00,31.79,31.88,31.78,31.85,29800.0,20.977,21.0364,20.9704,21.0166,29800.0
2006-05-24 14:00:00,31.85,31.96,31.85,31.85,51400.0,21.0166,21.0892,21.0166,21.0166,51400.0
2006-05-24 14:10:00,31.85,31.98,31.82,31.95,47600.0,21.0166,21.1024,20.9968,21.0826,47600.0
2006-05-24 14:20:00,31.96,31.96,31.8,31.84,34000.0,21.0892,21.0892,20.9836,21.01,34000.0
2006-05-24 14:30:00,31.85,31.94,31.79,31.93,70800.0,21.0166,21.076,20.977,21.0694,70800.0
2006-05-24 14:40:00,31.93,32.02,31.92,32.0,42800.0,21.0694,21.1288,21.0628,21.1156,42800.0
2006-05-24 14:50:00,32.01,32.01,31.9,31.96,39800.0,21.1222,21.1222,21.0496,21.0892,39800.0
2006-05-24 15:00:00,31.96,32.02,31.93,31.98,54200.0,21.0892,21.1288,21.0694,21.1024,54200.0
2006-05-24 15:10:00,32.0,32.02,31.94,31.99,97400.0,21.1156,21.1288,21.076,21.109,97400.0
2006-05-24 15:20:00,31.98,32.07,31.96,32.07,77600.0,21.1024,21.1618,21.0892,21.1618,77600.0
2006-05-24 15:30:00,32.07,32.27,32.07,32.26,147600.0,21.1618,21.2937,21.1618,21.2871,147600.0
2006-05-24 15:40:00,32.26,32.28,32.17,32.25,105800.0,21.2871,21.3003,21.2277,21.2805,105800.0
2006-05-24 15:50:00,32.24,32.24,32.16,32.21,104800.0,21.2739,21.2739,21.2212,21.2541,104800.0
2006-05-25 09:30:00,32.44,32.49,32.36,32.4,68600.0,21.4059,21.4389,21.3531,21.3795,68600.0
2006-05-25 09:40:00,32.4,32.44,32.3,32.38,50600.0,21.3795,21.4059,21.3135,21.3663,50600.0
2006-05-25 09:50:00,32.38,32.41,32.31,32.38,22600.0,21.3663,21.3861,21.3201,21.3663,22600.0
2006-05-25 10:00:00,32.37,32.44,32.35,32.4,29200.0,21.3597,21.4059,21.3465,21.3795,29200.0
2006-05-25 10:10:00,32.42,32.42,32.35,32.38,53000.0,21.3927,21.3927,21.3465,21.3663,53000.0
2006-05-25 10:20:00,32.37,32.39,32.32,32.38,44200.0,21.3597,21.3729,21.3267,21.3663,44200.0
2006-05-25 10:30:00,32.38,32.43,32.35,32.35,35200.0,21.3663,21.3993,21.3465,21.3465,35200.0
2006-05-25 10:40:00,32.36,32.4,32.35,32.38,29000.0,21.3531,21.3795,21.3465,21.3663,29000.0
2006-05-25 10:50:00,32.37,32.4,32.33,32.35,27400.0,21.3597,21.3795,21.3333,21.3465,27400.0
2006-05-25 11:00:00,32.35,32.35,32.33,32.35,17600.0,21.3465,21.3465,21.3333,21.3465,17600.0
2006-05-25 11:10:00,32.35,32.37,32.34,32.35,39600.0,21.3465,21.3597,21.3399,21.3465,39600.0
2006-05-25 11:20:00,32.35,32.4,32.35,32.38,40800.0,21.3465,21.3795,21.3465,21.3663,40800.0
2006-05-25 11:30:00,32.37,32.46,32.37,32.45,78600.0,21.3597,21.4191,21.3597,21.4125,78600.0
2006-05-25 11:40:00,32.46,32.54,32.46,32.53,30600.0,21.4191,21.4719,21.4191,21.4653,30600.0
2006-05-25 11:50:00,32.52,32.6,32.51,32.6,19600.0,21.4587,21.5115,21.4521,21.5115,19600.0
2006-05-25 12:00:00,32.6,32.6,32.5,32.51,31000.0,21.5115,21.5115,21.4455,21.4521,31000.0
2006-05-25 12:10:00,32.49,32.49,32.45,32.47,19200.0,21.4389,21.4389,21.4125,21.4257,19200.0
2006-05-25 12:20:00,32.47,32.49,32.47,32.47,85000.0,21.4257,21.4389,21.4257,21.4257,85000.0
2006-05-25 12:30:00,32.45,32.46,32.33,32.35,24200.0,21.4125,21.4191,21.3333,21.3465,24200.0
2006-05-25 12:40:00,32.34,32.35,32.3,32.32,21400.0,21.3399,21.3465,21.3135,21.3267,21400.0
2006-05-25 12:50:00,32.32,32.35,32.32,32.35,12200.0,21.3267,21.3465,21.3267,21.3465,12200.0
2006-05-25 13:00:00,32.33,32.35,32.27,32.31,22800.0,21.3333,21.3465,21.2937,21.3201,22800.0
2006-05-25 13:10:00,32.31,32.31,32.26,32.28,15000.0,21.3201,21.3201,21.2871,21.3003,15000.0
2006-05-25 13:20:00,32.29,32.3,32.27,32.27,7000.0,21.3069,21.3135,21.2937,21.2937,7000.0
2006-05-25 13:30:00,32.27,32.3,32.27,32.28,11600.0,21.2937,21.3135,21.2937,21.3003,11600.0
2006-05-25 13:40:00,32.27,32.34,32.27,32.33,11600.0,21.2937,21.3399,21.2937,21.3333,11600.0
2006-05-25 13:50:00,32.33,32.33,32.24,32.27,26200.0,21.3333,21.3333,21.2739,21.2937,26200.0
2006-05-25 14:00:00,32.27,32.33,32.27,32.33,10000.0,21.2937,21.3333,21.2937,21.3333,10000.0
2006-05-25 14:10:00,32.32,32.35,32.28,32.35,22200.0,21.3267,21.3465,21.3003,21.3465,22200.0
2006-05-25 14:20:00,32.35,32.38,32.33,32.34,19400.0,21.3465,21.3663,21.3333,21.3399,19400.0
2006-05-25 14:30:00,32.34,32.38,32.31,32.38,22800.0,21.3399,21.3663,21.3201,21.3663,22800.0
2006-05-25 14:40:00,32.38,32.4,32.37,32.38,18000.0,21.3663,21.3795,21.3597,21.3663,18000.0
2006-05-25 14:50:00,32.38,32.4,32.34,32.34,39800.0,21.3663,21.3795,21.3399,21.3399,39800.0
2006-05-25 15:00:00,32.35,32.35,32.27,32.27,39200.0,21.3465,21.3465,21.2937,21.2937,39200.0
2006-05-25 15:10:00,32.27,32.28,32.24,32.27,32200.0,21.2937,21.3003,21.2739,21.2937,32200.0
2006-05-25 15:20:00,32.27,32.31,32.26,32.29,34000.0,21.2937,21.3201,21.2871,21.3069,34000.0
2006-05-25 15:30:00,32.29,32.3,32.24,32.24,47600.0,21.3069,21.3135,21.2739,21.2739,47600.0
2006-05-25 15:40:00,32.24,32.26,32.19,32.2,64400.0,21.2739,21.2871,21.2409,21.2475,64400.0
2006-05-25 15:50:00,32.21,32.3,32.19,32.3,89600.0,21.2541,21.3135,21.2409,21.3135,89600.0
2006-05-26 09:30:00,32.49,32.5,32.38,32.4,38600.0,21.4389,21.4455,21.3663,21.3795,38600.0
2006-05-26 09:40:00,32.4,32.44,32.38,32.44,15400.0,21.3795,21.4059,21.3663,21.4059,15400.0
2006-05-26 09:50:00,32.45,32.45,32.38,32.4,11200.0,21.4125,21.4125,21.3663,21.3795,11200.0
2006-05-26 10:00:00,32.43,32.47,32.4,32.4,13400.0,21.3993,21.4257,21.3795,21.3795,13400.0
2006-05-26 10:10:00,32.38,32.46,32.37,32.46,11600.0,21.3663,21.4191,21.3597,21.4191,11600.0
2006-05-26 10:20:00,32.46,32.46,32.37,32.39,10600.0,21.4191,21.4191,21.3597,21.3729,10600.0
2006-05-26 10:30:00,32.39,32.4,32.27,32.27,28200.0,21.3729,21.3795,21.2937,21.2937,28200.0
2006-05-26 10:40:00,32.3,32.31,32.24,32.3,17000.0,21.3135,21.3201,21.2739,21.3135,17000.0
2006-05-26 10:50:00,32.32,32.37,32.32,32.34,8800.0,21.3267,21.3597,21.3267,21.3399,8800.0
2006-05-26 11:00:00,32.34,32.38,32.31,32.38,14600.0,21.3399,21.3663,21.3201,21.3663,14600.0
2006-05-26 11:10:00,32.38,32.42,32.38,32.42,19000.0,21.3663,21.3927,21.3663,21.3927,19000.0
2006-05-26 11:20:00,32.42,32.52,32.42,32.52,12000.0,21.3927,21.4587,21.3927,21.4587,12000.0
2006-05-26 11:30:00,32.52,32.55,32.52,32.52,28600.0,21.4587,21.4785,21.4587,21.4587,28600.0
2006-05-26 11:40:00,32.52,32.52,32.49,32.49,18600.0,21.4587,21.4587,21.4389,21.4389,18600.0
2006-05-26 11:50:00,32.49,32.55,32.48,32.51,28200.0,21.4389,21.4785,21.4323,21.4521,28200.0
2006-05-26 12:00:00,32.52,32.52,32.47,32.49,36800.0,21.4587,21.4587,21.4257,21.4389,36800.0
2006-05-26 12:10:00,32.48,32.48,32.38,32.38,9600.0,21.4323,21.4323,21.3663,21.3663,9600.0
2006-05-26 12:20:00,32.38,32.39,32.35,32.38,28600.0,21.3663,21.3729,21.3465,21.3663,28600.0
2006-05-26 12:30:00,32.38,32.4,32.37,32.4,6200.0,21.3663,21.3795,21.3597,21.3795,6200.0
2006-05-26 12:40:00,32.4,32.42,32.4,32.42,17200.0,21.3795,21.3927,21.3795,21.3927,17200.0
2006-05-26 12:50:00,32.42,32.42,32.38,32.41,10200.0,21.3927,21.3927,21.3663,21.3861,10200.0
2006-05-26 13:00:00,32.4,32.4,32.34,32.35,9000.0,21.3795,21.3795,21.3399,21.3465,9000.0
2006-05-26 13:10:00,32.35,32.39,32.35,32.38,6400.0,21.3465,21.3729,21.3465,21.3663,6400.0
2006-05-26 13:20:00,32.39,32.4,32.38,32.4,8800.0,21.3729,21.3795,21.3663,21.3795,8800.0
2006-05-26 13:30:00,32.4,32.41,32.38,32.39,27400.0,21.3795,21.3861,21.3663,21.3729,27400.0
2006-05-26 13:40:00,32.39,32.4,32.32,32.35,40000.0,21.3729,21.3795,21.3267,21.3465,40000.0
2006-05-26 13:50:00,32.35,32.37,32.32,32.35,25600.0,21.3465,21.3597,21.3267,21.3465,25600.0
2006-05-26 14:00:00,32.37,32.38,32.3,32.35,64800.0,21.3597,21.3663,21.3135,21.3465,64800.0
2006-05-26 14:10:00,32.37,32.4,32.37,32.4,25200.0,21.3597,21.3795,21.3597,21.3795,25200.0
2006-05-26 14:20:00,32.41,32.49,32.41,32.46,39200.0,21.3861,21.4389,21.3861,21.4191,39200.0
2006-05-26 14:30:00,32.46,32.49,32.45,32.49,32200.0,21.4191,21.4389,21.4125,21.4389,32200.0
2006-05-26 14:40:00,32.49,32.49,32.45,32.46,27600.0,21.4389,21.4389,21.4125,21.4191,27600.0
2006-05-26 14:50:00,32.46,32.48,32.46,32.46,19800.0,21.4191,21.4323,21.4191,21.4191,19800.0
2006-05-26 15:00:00,32.46,32.5,32.46,32.49,21400.0,21.4191,21.4455,21.4191,21.4389,21400.0
2006-05-26 15:10:00,32.49,32.51,32.47,32.48,21000.0,21.4389,21.4521,21.4257,21.4323,21000.0
2006-05-26 15:20:00,32.49,32.54,32.49,32.53,14800.0,21.4389,21.4719,21.4389,21.4653,14800.0
2006-05-26 15:30:00,32.54,32.54,32.52,32.54,23400.0,21.4719,21.4719,21.4587,21.4719,23400.0
2006-05-26 15:40:00,32.52,32.54,32.49,32.5,40400.0,21.4587,21.4719,21.4389,21.4455,40400.0
2006-05-26 15:50:00,32.49,32.49,32.44,32.49,114000.0,21.4389,21.4389,21.4059,21.4389,114000.0
2006-05-30 09:30:00,32.25,32.27,32.16,32.27,25400.0,21.2805,21.2937,21.2212,21.2937,25400.0
2006-05-30 09:40:00,32.3,32.3,32.07,32.22,40400.0,21.3135,21.3135,21.1618,21.2607,40400.0
2006-05-30 09:50:00,32.19,32.25,32.13,32.21,123800.0,21.2409,21.2805,21.2014,21.2541,123800.0
2006-05-30 10:00:00,32.21,32.21,32.09,32.1,48800.0,21.2541,21.2541,21.175,21.1816,48800.0
2006-05-30 10:10:00,32.1,32.1,32.05,32.06,24800.0,21.1816,21.1816,21.1486,21.1552,24800.0
2006-05-30 10:20:00,32.07,32.16,32.07,32.09,12400.0,21.1618,21.2212,21.1618,21.175,12400.0
2006-05-30 10:30:00,32.07,32.1,32.02,32.1,17600.0,21.1618,21.1816,21.1288,21.1816,17600.0
2006-05-30 10:40:00,32.09,32.16,32.05,32.1,15800.0,21.175,21.2212,21.1486,21.1816,15800.0
2006-05-30 10:50:00,32.1,32.15,32.09,32.12,10600.0,21.1816,21.2146,21.175,21.1948,10600.0
2006-05-30 11:00:00,32.11,32.12,32.02,32.1,14200.0,21.1882,21.1948,21.1288,21.1816,14200.0
2006-05-30 11:10:00,32.1,32.1,32.05,32.09,14800.0,21.1816,21.1816,21.1486,21.175,14800.0
2006-05-30 11:20:00,32.09,32.13,32.04,32.13,24600.0,21.175,21.2014,21.142,21.2014,24600.0
2006-05-30 11:30:00,32.13,32.16,32.1,32.15,21000.0,21.2014,21.2212,21.1816,21.2146,21000.0
2006-05-30 11:40:00,32.15,32.15,32.07,32.07,8800.0,21.2146,21.2146,21.1618,21.1618,8800.0
2006-05-30 11:50:00,32.07,32.09,32.05,32.07,12400.0,21.1618,21.175,21.1486,21.1618,12400.0
2006-05-30 12:00:00,32.07,32.07,32.0,32.02,11600.0,21.1618,21.1618,21.1156,21.1288,11600.0
2006-05-30 12:10:00,32.01,32.01,31.93,31.95,52400.0,21.1222,21.1222,21.0694,21.0826,52400.0
2006-05-30 12:20:00,31.95,31.98,31.91,31.98,20600.0,21.0826,21.1024,21.0562,21.1024,20600.0
2006-05-30 12:30:00,31.98,32.0,31.96,31.96,8200.0,21.1024,21.1156,21.0892,21.0892,8200.0
2006-05-30 12:40:00,31.96,31.96,31.93,31.93,9800.0,21.0892,21.0892,21.0694,21.0694,9800.0
2006-05-30 12:50:00,31.94,31.94,31.87,31.9,15200.0,21.076,21.076,21.0298,21.0496,15200.0
2006-05-30 13:00:00,31.9,31.93,31.85,31.93,16600.0,21.0496,21.0694,21.0166,21.0694,16600.0
2006-05-30 13:10:00,31.93,31.94,31.85,31.89,21400.0,21.0694,21.076,21.0166,21.043,21400.0
2006-05-30 13:20:00,31.88,31.88,31.82,31.85,23200.0,21.0364,21.0364,20.9968,21.0166,23200.0
2006-05-30 13:30:00,31.85,31.86,31.82,31.84,20400.0,21.0166,21.0232,20.9968,21.01,20400.0
2006-05-30 13:40:00,31.84,31.85,31.77,31.77,21200.0,21.01,21.0166,20.9638,20.9638,21200.0
2006-05-30 13:50:00,31.78,31.82,31.78,31.82,12800.0,20.9704,20.9968,20.9704,20.9968,12800.0
2006-05-30 14:00:00,31.83,31.89,31.82,31.89,22600.0,21.0034,21.043,20.9968,21.043,22600.0
2006-05-30 14:10:00,31.89,32.02,31.89,32.02,27600.0,21.043,21.1288,21.043,21.1288,27600.0
2006-05-30 14:20:00,32.02,32.02,31.95,31.96,18800.0,21.1288,21.1288,21.0826,21.0892,18800.0
2006-05-30 14:30:00,31.96,31.98,31.95,31.98,27600.0,21.0892,21.1024,21.0826,21.1024,27600.0
2006-05-30 14:40:00,31.98,32.04,31.98,32.04,27400.0,21.1024,21.142,21.1024,21.142,27400.0
2006-05-30 14:50:00,32.04,32.07,32.04,32.06,59800.0,21.142,21.1618,21.142,21.1552,59800.0
2006-05-30 15:00:00,32.06,32.1,32.06,32.07,104000.0,21.1552,21.1816,21.1552,21.1618,104000.0
2006-05-30 15:10:00,32.07,32.07,32.04,32.06,52400.0,21.1618,21.1618,21.142,21.1552,52400.0
2006-05-30 15:20:00,32.06,32.08,32.02,32.08,115000.0,21.1552,21.1684,21.1288,21.1684,115000.0
2006-05-30 15:30:00,32.08,32.08,32.02,32.06,70400.0,21.1684,21.1684,21.1288,21.1552,70400.0
2006-05-30 15:40:00,32.06,32.11,32.02,32.02,141800.0,21.1552,21.1882,21.1288,21.1288,141800.0
2006-05-30 15:50:00,32.03,32.04,31.96,31.98,60400.0,21.1354,21.142,21.0892,21.1024,60400.0
2006-05-31 09:30:00,32.09,32.2,32.08,32.17,61400.0,21.175,21.2475,21.1684,21.2277,61400.0
2006-05-31 09:40:00,32.11,32.18,32.1,32.13,23800.0,21.1882,21.2343,21.1816,21.2014,23800.0
2006-05-31 09:50:00,32.12,32.21,32.12,32.17,16800.0,21.1948,21.2541,21.1948,21.2277,16800.0
2006-05-31 10:00:00,32.17,32.17,32.13,32.14,11800.0,21.2277,21.2277,21.2014,21.208,11800.0
2006-05-31 10:10:00,32.14,32.23,32.14,32.15,16000.0,21.208,21.2673,21.208,21.2146,16000.0
2006-05-31 10:20:00,32.14,32.23,32.13,32.23,14000.0,21.208,21.2673,21.2014,21.2673,14000.0
2006-05-31 10:30:00,32.22,32.47,32.22,32.43,41000.0,21.2607,21.4257,21.2607,21.3993,41000.0
2006-05-31 10:40:00,32.43,32.45,32.38,32.44,15000.0,21.3993,21.4125,21.3663,21.4059,15000.0
2006-05-31 10:50:00,32.44,32.47,32.43,32.45,14800.0,21.4059,21.4257,21.3993,21.4125,14800.0
2006-05-31 11:00:00,32.45,32.46,32.38,32.38,10400.0,21.4125,21.4191,21.3663,21.3663,10400.0
2006-05-31 11:10:00,32.37,32.37,32.3,32.31,17000.0,21.3597,21.3597,21.3135,21.3201,17000.0
2006-05-31 11:20:00,32.31,32.37,32.3,32.35,14000.0,21.3201,21.3597,21.3135,21.3465,14000.0
2006-05-31 11:30:00,32.35,32.35,32.26,32.27,12800.0,21.3465,21.3465,21.2871,21.2937,12800.0
2006-05-31 11:40:00,32.26,32.26,32.19,32.19,20600.0,21.2871,21.2871,21.2409,21.2409,20600.0
2006-05-31 11:50:00,32.19,32.27,32.18,32.27,17600.0,21.2409,21.2937,21.2343,21.2937,17600.0
2006-05-31 12:00:00,32.26,32.27,32.2,32.21,10800.0,21.2871,21.2937,21.2475,21.2541,10800.0
2006-05-31 12:10:00,32.2,32.24,32.19,32.22,7800.0,21.2475,21.2739,21.2409,21.2607,7800.0
2006-05-31 12:20:00,32.21,32.25,32.21,32.25,4400.0,21.2541,21.2805,21.2541,21.2805,4400.0
2006-05-31 12:30:00,32.24,32.24,32.19,32.2,8200.0,21.2739,21.2739,21.2409,21.2475,8200.0
2006-05-31 12:40:00,32.19,32.2,32.18,32.2,7800.0,21.2409,21.2475,21.2343,21.2475,7800.0
2006-05-31 12:50:00,32.2,32.2,32.14,32.14,4400.0,21.2475,21.2475,21.208,21.208,4400.0
2006-05-31 13:00:00,32.13,32.14,32.08,32.09,13400.0,21.2014,21.208,21.1684,21.175,13400.0
2006-05-31 13:10:00,32.08,32.1,32.07,32.09,10200.0,21.1684,21.1816,21.1618,21.175,10200.0
2006-05-31 13:20:00,32.1,32.15,32.1,32.15,8800.0,21.1816,21.2146,21.1816,21.2146,8800.0
2006-05-31 13:30:00,32.15,32.16,32.12,32.13,13000.0,21.2146,21.2212,21.1948,21.2014,13000.0
2006-05-31 13:40:00,32.14,32.16,32.13,32.16,8800.0,21.208,21.2212,21.2014,21.2212,8800.0
2006-05-31 13:50:00,32.15,32.15,32.08,32.13,9800.0,21.2146,21.2146,21.1684,21.2014,9800.0
2006-05-31 14:00:00,32.11,32.15,31.98,32.07,47600.0,21.1882,21.2146,21.1024,21.1618,47600.0
2006-05-31 14:10:00,32.07,32.08,31.91,31.91,58200.0,21.1618,21.1684,21.0562,21.0562,58200.0
2006-05-31 14:20:00,31.9,32.04,31.88,32.02,69000.0,21.0496,21.142,21.0364,21.1288,69000.0
2006-05-31 14:30:00,32.03,32.11,32.03,32.06,24800.0,21.1354,21.1882,21.1354,21.1552,24800.0
2006-05-31 14:40:00,32.05,32.1,32.04,32.07,24800.0,21.1486,21.1816,21.142,21.1618,24800.0
2006-05-31 14:50:00,32.06,32.09,32.01,32.06,23800.0,21.1552,21.175,21.1222,21.1552,23800.0
2006-05-31 15:00:00,32.07,32.08,31.99,32.01,27000.0,21.1618,21.1684,21.109,21.1222,27000.0
2006-05-31 15:10:00,32.0,32.05,31.99,32.02,27200.0,21.1156,21.1486,21.109,21.1288,27200.0
2006-05-31 15:20:00,32.02,32.08,32.02,32.07,24600.0,21.1288,21.1684,21.1288,21.1618,24600.0
2006-05-31 15:30:00,32.07,32.08,31.99,32.04,37200.0,21.1618,21.1684,21.109,21.142,37200.0
2006-05-31 15:40:00,32.04,32.18,32.04,32.15,53800.0,21.142,21.2343,21.142,21.2146,53800.0
2006-05-31 15:50:00,32.15,32.15,32.1,32.15,93800.0,21.2146,21.2146,21.1816,21.2146,93800.0
2006-06-01 09:30:00,32.02,32.06,31.99,32.05,46600.0,21.1288,21.1552,21.109,21.1486,46600.0
2006-06-01 09:40:00,32.05,32.12,31.93,32.1,41200.0,21.1486,21.1948,21.0694,21.1816,41200.0
2006-06-01 09:50:00,32.1,32.15,31.97,31.98,52800.0,21.1816,21.2146,21.0958,21.1024,52800.0
2006-06-01 10:00:00,31.99,32.0,31.82,31.88,61800.0,21.109,21.1156,20.9968,21.0364,61800.0
2006-06-01 10:10:00,31.89,31.94,31.85,31.93,36600.0,21.043,21.076,21.0166,21.0694,36600.0
2006-06-01 10:20:00,31.93,31.95,31.88,31.93,22800.0,21.0694,21.0826,21.0364,21.0694,22800.0
2006-06-01 10:30:00,31.93,32.04,31.93,32.04,17600.0,21.0694,21.142,21.0694,21.142,17600.0
2006-06-01 10:40:00,32.07,32.14,32.05,32.09,22000.0,21.1618,21.208,21.1486,21.175,22000.0
2006-06-01 10:50:00,32.1,32.1,32.06,32.06,9600.0,21.1816,21.1816,21.1552,21.1552,9600.0
2006-06-01 11:00:00,32.08,32.12,32.06,32.1,9000.0,21.1684,21.1948,21.1552,21.1816,9000.0
2006-06-01 11:10:00,32.13,32.22,32.11,32.18,14600.0,21.2014,21.2607,21.1882,21.2343,14600.0
2006-06-01 11:20:00,32.18,32.25,32.16,32.23,10200.0,21.2343,21.2805,21.2212,21.2673,10200.0
2006-06-01 11:30:00,32.24,32.29,32.24,32.26,12800.0,21.2739,21.3069,21.2739,21.2871,12800.0
2006-06-01 11:40:00,32.26,32.26,32.19,32.19,19400.0,21.2871,21.2871,21.2409,21.2409,19400.0
2006-06-01 11:50:00,32.19,32.19,32.05,32.07,27600.0,21.2409,21.2409,21.1486,21.1618,27600.0
2006-06-01 12:00:00,32.07,32.07,32.04,32.06,14800.0,21.1618,21.1618,21.142,21.1552,14800.0
2006-06-01 12:10:00,32.07,32.07,32.04,32.07,7800.0,21.1618,21.1618,21.142,21.1618,7800.0
2006-06-01 12:20:00,32.09,32.18,32.09,32.17,14400.0,21.175,21.2343,21.175,21.2277,14400.0
2006-06-01 12:30:00,32.17,32.22,32.17,32.18,6600.0,21.2277,21.2607,21.2277,21.2343,6600.0
2006-06-01 12:40:00,32.19,32.19,32.13,32.18,13800.0,21.2409,21.2409,21.2014,21.2343,13800.0
2006-06-01 12:50:00,32.18,32.18,32.15,32.17,7800.0,21.2343,21.2343,21.2146,21.2277,7800.0
2006-06-01 13:00:00,32.17,32.19,32.15,32.16,21400.0,21.2277,21.2409,21.2146,21.2212,21400.0
2006-06-01 13:10:00,32.16,32.17,32.16,32.16,10000.0,21.2212,21.2277,21.2212,21.2212,10000.0
2006-06-01 13:20:00,32.16,32.2,32.15,32.2,18000.0,21.2212,21.2475,21.2146,21.2475,18000.0
2006-06-01 13:30:00,32.2,32.24,32.19,32.2,21400.0,21.2475,21.2739,21.2409,21.2475,21400.0
2006-06-01 13:40:00,32.2,32.24,32.2,32.24,9800.0,21.2475,21.2739,21.2475,21.2739,9800.0
2006-06-01 13:50:00,32.24,32.24,32.2,32.23,10400.0,21.2739,21.2739,21.2475,21.2673,10400.0
2006-06-01 14:00:00,32.22,32.22,32.1,32.11,31400.0,21.2607,21.2607,21.1816,21.1882,31400.0
2006-06-01 14:10:00,32.1,32.16,32.07,32.16,24400.0,21.1816,21.2212,21.1618,21.2212,24400.0
2006-06-01 14:20:00,32.17,32.19,32.16,32.19,15000.0,21.2277,21.2409,21.2212,21.2409,15000.0
2006-06-01 14:30:00,32.19,32.21,32.19,32.2,15200.0,21.2409,21.2541,21.2409,21.2475,15200.0
2006-06-01 14:40:00,32.19,32.25,32.18,32.25,25000.0,21.2409,21.2805,21.2343,21.2805,25000.0
2006-06-01 14:50:00,32.24,32.26,32.22,32.26,25200.0,21.2739,21.2871,21.2607,21.2871,25200.0
2006-06-01 15:00:00,32.25,32.28,32.23,32.24,47400.0,21.2805,21.3003,21.2673,21.2739,47400.0
2006-06-01 15:10:00,32.24,32.28,32.24,32.28,35800.0,21.2739,21.3003,21.2739,21.3003,35800.0
2006-06-01 15:20:00,32.29,32.36,32.29,32.35,36400.0,21.3069,21.3531,21.3069,21.3465,36400.0
2006-06-01 15:30:00,32.35,32.41,32.34,32.4,63400.0,21.3465,21.3861,21.3399,21.3795,63400.0
2006-06-01 15:40:00,32.4,32.47,32.4,32.47,80000.0,21.3795,21.4257,21.3795,21.4257,80000.0
2006-06-01 15:50:00,32.47,32.48,32.44,32.46,80800.0,21.4257,21.4323,21.4059,21.4191,80800.0
2006-06-02 09:30:00,32.6,32.65,32.52,32.62,59600.0,21.5115,21.5445,21.4587,21.5247,59600.0
2006-06-02 09:40:00,32.64,32.69,32.54,32.55,61600.0,21.5379,21.5709,21.4719,21.4785,61600.0
2006-06-02 09:50:00,32.54,32.58,32.37,32.38,33400.0,21.4719,21.4983,21.3597,21.3663,33400.0
2006-06-02 10:00:00,32.38,32.47,32.38,32.43,19600.0,21.3663,21.4257,21.3663,21.3993,19600.0
2006-06-02 10:10:00,32.43,32.48,32.38,32.42,23600.0,21.3993,21.4323,21.3663,21.3927,23600.0
2006-06-02 10:20:00,32.43,32.46,32.35,32.44,26000.0,21.3993,21.4191,21.3465,21.4059,26000.0
2006-06-02 10:30:00,32.45,32.48,32.42,32.43,13600.0,21.4125,21.4323,21.3927,21.3993,13600.0
2006-06-02 10:40:00,32.42,32.52,32.41,32.52,18600.0,21.3927,21.4587,21.3861,21.4587,18600.0
2006-06-02 10:50:00,32.52,32.52,32.43,32.47,13400.0,21.4587,21.4587,21.3993,21.4257,13400.0
2006-06-02 11:00:00,32.47,32.51,32.4,32.43,25800.0,21.4257,21.4521,21.3795,21.3993,25800.0
2006-06-02 11:10:00,32.46,32.46,32.41,32.44,17600.0,21.4191,21.4191,21.3861,21.4059,17600.0
2006-06-02 11:20:00,32.45,32.48,32.43,32.43,12800.0,21.4125,21.4323,21.3993,21.3993,12800.0
2006-06-02 11:30:00,32.44,32.46,32.41,32.44,13800.0,21.4059,21.4191,21.3861,21.4059,13800.0
2006-06-02 11:40:00,32.44,32.47,32.35,32.36,13000.0,21.4059,21.4257,21.3465,21.3531,13000.0
2006-06-02 11:50:00,32.38,32.39,32.3,32.3,11200.0,21.3663,21.3729,21.3135,21.3135,11200.0
2006-06-02 12:00:00,32.31,32.35,32.28,32.35,44200.0,21.3201,21.3465,21.3003,21.3465,44200.0
2006-06-02 12:10:00,32.34,32.34,32.3,32.3,5400.0,21.3399,21.3399,21.3135,21.3135,5400.0
2006-06-02 12:20:00,32.3,32.35,32.29,32.34,9000.0,21.3135,21.3465,21.3069,21.3399,9000.0
2006-06-02 12:30:00,32.34,32.46,32.34,32.45,29200.0,21.3399,21.4191,21.3399,21.4125,29200.0
2006-06-02 12:40:00,32.45,32.46,32.42,32.43,3400.0,21.4125,21.4191,21.3927,21.3993,3400.0
2006-06-02 12:50:00,32.42,32.45,32.42,32.43,8000.0,21.3927,21.4125,21.3927,21.3993,8000.0
2006-06-02 13:00:00,32.42,32.49,32.42,32.48,26200.0,21.3927,21.4389,21.3927,21.4323,26200.0
2006-06-02 13:10:00,32.43,32.48,32.42,32.45,11000.0,21.3993,21.4323,21.3927,21.4125,11000.0
2006-06-02 13:20:00,32.43,32.51,32.43,32.49,126200.0,21.3993,21.4521,21.3993,21.4389,126200.0
2006-06-02 13:30:00,32.5,32.5,32.45,32.45,16600.0,21.4455,21.4455,21.4125,21.4125,16600.0
2006-06-02 13:40:00,32.45,32.46,32.41,32.42,8800.0,21.4125,21.4191,21.3861,21.3927,8800.0
2006-06-02 13:50:00,32.4,32.43,32.39,32.42,9400.0,21.3795,21.3993,21.3729,21.3927,9400.0
2006-06-02 14:00:00,32.44,32.45,32.38,32.42,14800.0,21.4059,21.4125,21.3663,21.3927,14800.0
2006-06-02 14:10:00,32.43,32.45,32.39,32.41,7800.0,21.3993,21.4125,21.3729,21.3861,7800.0
2006-06-02 14:20:00,32.41,32.41,32.35,32.37,11800.0,21.3861,21.3861,21.3465,21.3597,11800.0
2006-06-02 14:30:00,32.36,32.45,32.36,32.45,18600.0,21.3531,21.4125,21.3531,21.4125,18600.0
2006-06-02 14:40:00,32.44,32.47,32.41,32.47,15400.0,21.4059,21.4257,21.3861,21.4257,15400.0
2006-06-02 14:50:00,32.47,32.48,32.45,32.47,11800.0,21.4257,21.4323,21.4125,21.4257,11800.0
2006-06-02 15:00:00,32.47,32.47,32.41,32.42,35600.0,21.4257,21.4257,21.3861,21.3927,35600.0
2006-06-02 15:10:00,32.43,32.55,32.43,32.55,28000.0,21.3993,21.4785,21.3993,21.4785,28000.0
2006-06-02 15:20:00,32.54,32.55,32.52,32.54,41200.0,21.4719,21.4785,21.4587,21.4719,41200.0
2006-06-02 15:30:00,32.55,32.63,32.55,32.59,58800.0,21.4785,21.5313,21.4785,21.5049,58800.0
2006-06-02 15:40:00,32.6,32.63,32.57,32.6,32000.0,21.5115,21.5313,21.4917,21.5115,32000.0
2006-06-02 15:50:00,32.59,32.6,32.55,32.6,34000.0,21.5049,21.5115,21.4785,21.5115,34000.0
2006-06-05 09:30:00,32.48,32.49,32.23,32.24,37400.0,21.4323,21.4389,21.2673,21.2739,37400.0
2006-06-05 09:40:00,32.23,32.29,32.2,32.23,41400.0,21.2673,21.3069,21.2475,21.2673,41400.0
2006-06-05 09:50:00,32.2,32.27,32.17,32.23,30000.0,21.2475,21.2937,21.2277,21.2673,30000.0
2006-06-05 10:00:00,32.23,32.24,32.13,32.18,34000.0,21.2673,21.2739,21.2014,21.2343,34000.0
2006-06-05 10:10:00,32.18,32.23,32.13,32.22,16800.0,21.2343,21.2673,21.2014,21.2607,16800.0
2006-06-05 10:20:00,32.24,32.3,32.22,32.29,21000.0,21.2739,21.3135,21.2607,21.3069,21000.0
2006-06-05 10:30:00,32.3,32.4,32.3,32.4,36600.0,21.3135,21.3795,21.3135,21.3795,36600.0
2006-06-05 10:40:00,32.38,32.38,32.27,32.31,19400.0,21.3663,21.3663,21.2937,21.3201,19400.0
2006-06-05 10:50:00,32.32,32.37,32.32,32.35,21200.0,21.3267,21.3597,21.3267,21.3465,21200.0
2006-06-05 11:00:00,32.35,32.4,32.35,32.38,18400.0,21.3465,21.3795,21.3465,21.3663,18400.0
2006-06-05 11:10:00,32.38,32.41,32.37,32.38,17000.0,21.3663,21.3861,21.3597,21.3663,17000.0
2006-06-05 11:20:00,32.38,32.41,32.34,32.35,22800.0,21.3663,21.3861,21.3399,21.3465,22800.0
2006-06-05 11:30:00,32.34,32.35,32.33,32.33,18800.0,21.3399,21.3465,21.3333,21.3333,18800.0
2006-06-05 11:40:00,32.33,32.37,32.33,32.36,14200.0,21.3333,21.3597,21.3333,21.3531,14200.0
2006-06-05 11:50:00,32.37,32.37,32.36,32.37,26400.0,21.3597,21.3597,21.3531,21.3597,26400.0
2006-06-05 12:00:00,32.36,32.38,32.34,32.38,25600.0,21.3531,21.3663,21.3399,21.3663,25600.0
2006-06-05 12:10:00,32.38,32.4,32.35,32.38,39600.0,21.3663,21.3795,21.3465,21.3663,39600.0
2006-06-05 12:20:00,32.38,32.38,32.32,32.32,7600.0,21.3663,21.3663,21.3267,21.3267,7600.0
2006-06-05 12:30:00,32.31,32.31,32.26,32.27,22800.0,21.3201,21.3201,21.2871,21.2937,22800.0
2006-06-05 12:40:00,32.26,32.27,32.24,32.27,31600.0,21.2871,21.2937,21.2739,21.2937,31600.0
2006-06-05 12:50:00,32.27,32.27,32.26,32.26,11200.0,21.2937,21.2937,21.2871,21.2871,11200.0
2006-06-05 13:00:00,32.26,32.26,32.21,32.21,13000.0,21.2871,21.2871,21.2541,21.2541,13000.0
2006-06-05 13:10:00,32.19,32.2,32.13,32.18,38000.0,21.2409,21.2475,21.2014,21.2343,38000.0
2006-06-05 13:20:00,32.17,32.2,32.15,32.2,20600.0,21.2277,21.2475,21.2146,21.2475,20600.0
2006-06-05 13:30:00,32.2,32.25,32.2,32.23,24600.0,21.2475,21.2805,21.2475,21.2673,24600.0
2006-06-05 13:40:00,32.22,32.22,32.18,32.19,13400.0,21.2607,21.2607,21.2343,21.2409,13400.0
2006-06-05 13:50:00,32.19,32.23,32.19,32.2,18600.0,21.2409,21.2673,21.2409,21.2475,18600.0
2006-06-05 14:00:00,32.21,32.21,32.06,32.07,80800.0,21.2541,21.2541,21.1552,21.1618,80800.0
2006-06-05 14:10:00,32.06,32.07,32.0,32.0,45000.0,21.1552,21.1618,21.1156,21.1156,45000.0
2006-06-05 14:20:00,32.0,32.07,31.95,32.05,57600.0,21.1156,21.1618,21.0826,21.1486,57600.0
2006-06-05 14:30:00,32.06,32.06,31.93,31.94,41200.0,21.1552,21.1552,21.0694,21.076,41200.0
2006-06-05 14:40:00,31.94,32.06,31.93,32.02,56200.0,21.076,21.1552,21.0694,21.1288,56200.0
2006-06-05 14:50:00,32.02,32.09,32.02,32.06,47400.0,21.1288,21.175,21.1288,21.1552,47400.0
2006-06-05 15:00:00,32.05,32.11,32.02,32.08,93800.0,21.1486,21.1882,21.1288,21.1684,93800.0
2006-06-05 15:10:00,32.07,32.16,32.02,32.16,73000.0,21.1618,21.2212,21.1288,21.2212,73000.0
2006-06-05 15:20:00,32.16,32.18,32.1,32.1,83200.0,21.2212,21.2343,21.1816,21.1816,83200.0
2006-06-05 15:30:00,32.1,32.13,32.07,32.12,79000.0,21.1816,21.2014,21.1618,21.1948,79000.0
2006-06-05 15:40:00,32.12,32.12,32.05,32.05,113000.0,21.1948,21.1948,21.1486,21.1486,113000.0
2006-06-05 15:50:00,32.06,32.13,32.06,32.08,154400.0,21.1552,21.2014,21.1552,21.1684,154400.0
2006-06-06 09:40:00,32.75,32.75,32.4,32.42,229800.0,21.6105,21.6105,21.3795,21.3927,229800.0
2006-06-06 09:50:00,32.41,32.44,32.27,32.31,102800.0,21.3861,21.4059,21.2937,21.3201,102800.0
2006-06-06 10:00:00,32.28,32.3,32.16,32.3,134800.0,21.3003,21.3135,21.2212,21.3135,134800.0
2006-06-06 10:10:00,32.3,32.43,32.26,32.39,91400.0,21.3135,21.3993,21.2871,21.3729,91400.0
2006-06-06 10:20:00,32.4,32.47,32.32,32.41,86800.0,21.3795,21.4257,21.3267,21.3861,86800.0
2006-06-06 10:30:00,32.41,32.5,32.4,32.4,47600.0,21.3861,21.4455,21.3795,21.3795,47600.0
2006-06-06 10:40:00,32.4,32.48,32.38,32.38,69000.0,21.3795,21.4323,21.3663,21.3663,69000.0
2006-06-06 10:50:00,32.38,32.42,32.33,32.34,59000.0,21.3663,21.3927,21.3333,21.3399,59000.0
2006-06-06 11:00:00,32.36,32.42,32.31,32.36,58400.0,21.3531,21.3927,21.3201,21.3531,58400.0
2006-06-06 11:10:00,32.37,32.37,32.24,32.3,114400.0,21.3597,21.3597,21.2739,21.3135,114400.0
2006-06-06 11:20:00,32.29,32.35,32.27,32.32,56200.0,21.3069,21.3465,21.2937,21.3267,56200.0
2006-06-06 11:30:00,32.33,32.38,32.31,32.31,65800.0,21.3333,21.3663,21.3201,21.3201,65800.0
2006-06-06 11:40:00,32.31,32.35,32.3,32.33,42200.0,21.3201,21.3465,21.3135,21.3333,42200.0
2006-06-06 11:50:00,32.33,32.35,32.29,32.3,31000.0,21.3333,21.3465,21.3069,21.3135,31000.0
2006-06-06 12:00:00,32.3,32.34,32.29,32.34,32000.0,21.3135,21.3399,21.3069,21.3399,32000.0
2006-06-06 12:10:00,32.34,32.42,32.32,32.41,45800.0,21.3399,21.3927,21.3267,21.3861,45800.0
2006-06-06 12:20:00,32.4,32.4,32.31,32.33,39000.0,21.3795,21.3795,21.3201,21.3333,39000.0
2006-06-06 12:30:00,32.32,32.39,32.32,32.35,39400.0,21.3267,21.3729,21.3267,21.3465,39400.0
2006-06-06 12:40:00,32.35,32.42,32.34,32.34,73200.0,21.3465,21.3927,21.3399,21.3399,73200.0
2006-06-06 12:50:00,32.34,32.41,32.33,32.38,67200.0,21.3399,21.3861,21.3333,21.3663,67200.0
2006-06-06 13:00:00,32.38,32.39,32.28,32.3,45800.0,21.3663,21.3729,21.3003,21.3135,45800.0
2006-06-06 13:10:00,32.3,32.3,32.24,32.26,31200.0,21.3135,21.3135,21.2739,21.2871,31200.0
2006-06-06 13:20:00,32.27,32.33,32.24,32.27,53200.0,21.2937,21.3333,21.2739,21.2937,53200.0
2006-06-06 13:30:00,32.27,32.32,32.25,32.25,36800.0,21.2937,21.3267,21.2805,21.2805,36800.0
2006-06-06 13:40:00,32.24,32.24,32.11,32.12,55600.0,21.2739,21.2739,21.1882,21.1948,55600.0
2006-06-06 13:50:00,32.12,32.16,32.1,32.15,50600.0,21.1948,21.2212,21.1816,21.2146,50600.0
2006-06-06 14:00:00,32.12,32.13,32.04,32.05,53400.0,21.1948,21.2014,21.142,21.1486,53400.0
2006-06-06 14:10:00,32.07,32.08,32.01,32.02,63600.0,21.1618,21.1684,21.1222,21.1288,63600.0
2006-06-06 14:20:00,32.04,32.09,32.0,32.05,48000.0,21.142,21.175,21.1156,21.1486,48000.0
2006-06-06 14:30:00,32.03,32.1,32.03,32.07,65400.0,21.1354,21.1816,21.1354,21.1618,65400.0
2006-06-06 14:40:00,32.07,32.07,31.95,31.96,58400.0,21.1618,21.1618,21.0826,21.0892,58400.0
2006-06-06 14:50:00,31.96,32.01,31.95,31.97,63400.0,21.0892,21.1222,21.0826,21.0958,63400.0
2006-06-06 15:00:00,31.96,32.06,31.96,32.04,83800.0,21.0892,21.1552,21.0892,21.142,83800.0
2006-06-06 15:10:00,32.05,32.07,31.97,31.97,82400.0,21.1486,21.1618,21.0958,21.0958,82400.0
2006-06-06 15:20:00,31.98,32.0,31.98,31.98,44800.0,21.1024,21.1156,21.1024,21.1024,44800.0
2006-06-06 15:30:00,31.98,32.13,31.98,32.13,92200.0,21.1024,21.2014,21.1024,21.2014,92200.0
2006-06-06 15:40:00,32.13,32.24,32.13,32.22,88000.0,21.2014,21.2739,21.2014,21.2607,88000.0
2006-06-06 15:50:00,32.21,32.24,32.17,32.24,126600.0,21.2541,21.2739,21.2277,21.2739,126600.0
2006-06-07 09:30:00,31.0,32.36,30.77,32.07,92600.0,20.4557,21.3531,20.3039,21.1618,92600.0
2006-06-07 09:40:00,32.07,32.1,31.89,31.96,125000.0,21.1618,21.1816,21.043,21.0892,125000.0
2006-06-07 09:50:00,31.95,32.07,31.9,32.06,112600.0,21.0826,21.1618,21.0496,21.1552,112600.0
2006-06-07 10:00:00,32.06,32.06,31.96,32.01,72000.0,21.1552,21.1552,21.0892,21.1222,72000.0
2006-06-07 10:10:00,32.01,32.1,31.96,32.1,60600.0,21.1222,21.1816,21.0892,21.1816,60600.0
2006-06-07 10:20:00,32.1,32.1,31.99,32.1,53200.0,21.1816,21.1816,21.109,21.1816,53200.0
2006-06-07 10:30:00,32.11,32.12,32.01,32.02,57600.0,21.1882,21.1948,21.1222,21.1288,57600.0
2006-06-07 10:40:00,32.02,32.05,31.96,31.98,42000.0,21.1288,21.1486,21.0892,21.1024,42000.0
2006-06-07 10:50:00,31.97,32.07,31.93,32.04,30800.0,21.0958,21.1618,21.0694,21.142,30800.0
2006-06-07 11:00:00,32.05,32.1,32.02,32.03,41400.0,21.1486,21.1816,21.1288,21.1354,41400.0
2006-06-07 11:10:00,32.03,32.16,32.03,32.14,28800.0,21.1354,21.2212,21.1354,21.208,28800.0
2006-06-07 11:20:00,32.14,32.17,32.13,32.14,50000.0,21.208,21.2277,21.2014,21.208,50000.0
2006-06-07 11:30:00,32.13,32.21,32.13,32.21,42600.0,21.2014,21.2541,21.2014,21.2541,42600.0
2006-06-07 11:40:00,32.21,32.25,32.21,32.24,25600.0,21.2541,21.2805,21.2541,21.2739,25600.0
2006-06-07 11:50:00,32.24,32.32,32.23,32.31,33200.0,21.2739,21.3267,21.2673,21.3201,33200.0
2006-06-07 12:00:00,32.31,32.35,32.31,32.34,19800.0,21.3201,21.3465,21.3201,21.3399,19800.0
2006-06-07 12:10:00,32.35,32.38,32.35,32.35,37200.0,21.3465,21.3663,21.3465,21.3465,37200.0
2006-06-07 12:20:00,32.35,32.35,32.3,32.32,25800.0,21.3465,21.3465,21.3135,21.3267,25800.0
2006-06-07 12:30:00,32.33,32.34,32.3,32.3,19800.0,21.3333,21.3399,21.3135,21.3135,19800.0
2006-06-07 12:40:00,32.3,32.3,32.28,32.28,17800.0,21.3135,21.3135,21.3003,21.3003,17800.0
2006-06-07 12:50:00,32.28,32.28,32.24,32.24,32000.0,21.3003,21.3003,21.2739,21.2739,32000.0
2006-06-07 13:00:00,32.24,32.26,32.22,32.22,24600.0,21.2739,21.2871,21.2607,21.2607,24600.0
2006-06-07 13:10:00,32.22,32.22,32.19,32.22,47200.0,21.2607,21.2607,21.2409,21.2607,47200.0
2006-06-07 13:20:00,32.21,32.22,32.17,32.18,27000.0,21.2541,21.2607,21.2277,21.2343,27000.0
2006-06-07 13:30:00,32.18,32.19,32.13,32.15,27400.0,21.2343,21.2409,21.2014,21.2146,27400.0
2006-06-07 13:40:00,32.15,32.19,32.14,32.15,62800.0,21.2146,21.2409,21.208,21.2146,62800.0
2006-06-07 13:50:00,32.15,32.22,32.14,32.21,19200.0,21.2146,21.2607,21.208,21.2541,19200.0
2006-06-07 14:00:00,32.21,32.21,32.1,32.11,71000.0,21.2541,21.2541,21.1816,21.1882,71000.0
2006-06-07 14:10:00,32.11,32.13,32.1,32.12,49800.0,21.1882,21.2014,21.1816,21.1948,49800.0
2006-06-07 14:20:00,32.12,32.22,32.09,32.21,46600.0,21.1948,21.2607,21.175,21.2541,46600.0
2006-06-07 14:30:00,32.22,32.22,32.2,32.21,54800.0,21.2607,21.2607,21.2475,21.2541,54800.0
2006-06-07 14:40:00,32.22,32.22,32.13,32.13,39000.0,21.2607,21.2607,21.2014,21.2014,39000.0
2006-06-07 14:50:00,32.13,32.2,32.13,32.2,61200.0,21.2014,21.2475,21.2014,21.2475,61200.0
2006-06-07 15:00:00,32.2,32.23,32.16,32.16,40000.0,21.2475,21.2673,21.2212,21.2212,40000.0
2006-06-07 15:10:00,32.16,32.18,32.07,32.08,56000.0,21.2212,21.2343,21.1618,21.1684,56000.0
2006-06-07 15:20:00,32.07,32.16,32.01,32.05,87800.0,21.1618,21.2212,21.1222,21.1486,87800.0
2006-06-07 15:30:00,32.05,32.07,32.01,32.05,62800.0,21.1486,21.1618,21.1222,21.1486,62800.0
2006-06-07 15:40:00,32.06,32.06,31.97,31.98,58600.0,21.1552,21.1552,21.0958,21.1024,58600.0
2006-06-07 15:50:00,31.97,32.05,31.97,32.0,122600.0,21.0958,21.1486,21.0958,21.1156,122600.0
2006-06-08 09:30:00,31.69,31.81,31.56,31.66,117400.0,20.911,20.9902,20.8252,20.8912,117400.0
2006-06-08 09:40:00,31.66,31.75,31.55,31.75,79800.0,20.8912,20.9506,20.8186,20.9506,79800.0
2006-06-08 09:50:00,31.75,31.79,31.68,31.73,99200.0,20.9506,20.977,20.9044,20.9374,99200.0
2006-06-08 10:00:00,31.73,31.73,31.53,31.57,77400.0,20.9374,20.9374,20.8054,20.8318,77400.0
2006-06-08 10:10:00,31.57,31.61,31.36,31.39,75800.0,20.8318,20.8582,20.6933,20.7131,75800.0
2006-06-08 10:20:00,31.38,31.43,31.27,31.27,32800.0,20.7065,20.7395,20.6339,20.6339,32800.0
2006-06-08 10:30:00,31.26,31.27,31.11,31.16,87400.0,20.6273,20.6339,20.5283,20.5613,87400.0
2006-06-08 10:40:00,31.16,31.22,31.06,31.22,121400.0,20.5613,20.6009,20.4953,20.6009,121400.0
2006-06-08 10:50:00,31.22,31.22,31.05,31.19,120200.0,20.6009,20.6009,20.4887,20.5811,120200.0
2006-06-08 11:00:00,31.19,31.31,31.15,31.3,95200.0,20.5811,20.6603,20.5547,20.6537,95200.0
2006-06-08 11:10:00,31.29,31.36,31.13,31.13,54000.0,20.6471,20.6933,20.5415,20.5415,54000.0
2006-06-08 11:20:00,31.13,31.14,30.98,31.1,92400.0,20.5415,20.5481,20.4425,20.5217,92400.0
2006-06-08 11:30:00,31.1,31.1,30.99,31.1,60600.0,20.5217,20.5217,20.4491,20.5217,60600.0
2006-06-08 11:40:00,31.1,31.12,30.91,30.99,78400.0,20.5217,20.5349,20.3963,20.4491,78400.0
2006-06-08 11:50:00,30.98,30.98,30.78,30.89,55200.0,20.4425,20.4425,20.3105,20.3831,55200.0
2006-06-08 12:00:00,30.89,30.95,30.84,30.95,66800.0,20.3831,20.4227,20.3501,20.4227,66800.0
2006-06-08 12:10:00,30.98,31.16,30.98,31.12,71000.0,20.4425,20.5613,20.4425,20.5349,71000.0
2006-06-08 12:20:00,31.11,31.29,31.09,31.29,71400.0,20.5283,20.6471,20.5151,20.6471,71400.0
2006-06-08 12:30:00,31.26,31.26,31.16,31.22,75400.0,20.6273,20.6273,20.5613,20.6009,75400.0
2006-06-08 12:40:00,31.23,31.26,31.16,31.25,46800.0,20.6075,20.6273,20.5613,20.6207,46800.0
2006-06-08 12:50:00,31.25,31.36,31.25,31.28,52800.0,20.6207,20.6933,20.6207,20.6405,52800.0
2006-06-08 13:00:00,31.28,31.28,31.11,31.11,33000.0,20.6405,20.6405,20.5283,20.5283,33000.0
2006-06-08 13:10:00,31.11,31.2,31.07,31.18,87000.0,20.5283,20.5877,20.5019,20.5745,87000.0
2006-06-08 13:20:00,31.18,31.24,31.16,31.24,138600.0,20.5745,20.6141,20.5613,20.6141,138600.0
2006-06-08 13:30:00,31.22,31.44,31.22,31.44,84800.0,20.6009,20.746,20.6009,20.746,84800.0
2006-06-08 13:40:00,31.44,31.56,31.44,31.48,77400.0,20.746,20.8252,20.746,20.7724,77400.0
2006-06-08 13:50:00,31.47,31.57,31.44,31.56,58800.0,20.7658,20.8318,20.746,20.8252,58800.0
2006-06-08 14:00:00,31.56,31.68,31.5,31.61,101400.0,20.8252,20.9044,20.7856,20.8582,101400.0
2006-06-08 14:10:00,31.62,31.71,31.62,31.71,85400.0,20.8648,20.9242,20.8648,20.9242,85400.0
2006-06-08 14:20:00,31.71,31.71,31.59,31.68,62400.0,20.9242,20.9242,20.845,20.9044,62400.0
2006-06-08 14:30:00,31.68,31.88,31.65,31.86,81000.0,20.9044,21.0364,20.8846,21.0232,81000.0
2006-06-08 14:40:00,31.87,31.89,31.82,31.82,108200.0,21.0298,21.043,20.9968,20.9968,108200.0
2006-06-08 14:50:00,31.8,31.81,31.73,31.74,69200.0,20.9836,20.9902,20.9374,20.944,69200.0
2006-06-08 15:00:00,31.75,31.86,31.75,31.86,112200.0,20.9506,21.0232,20.9506,21.0232,112200.0
2006-06-08 15:10:00,31.86,32.08,31.86,31.99,107400.0,21.0232,21.1684,21.0232,21.109,107400.0
2006-06-08 15:20:00,31.99,32.0,31.97,31.99,83600.0,21.109,21.1156,21.0958,21.109,83600.0
2006-06-08 15:30:00,32.0,32.1,31.97,32.09,69400.0,21.1156,21.1816,21.0958,21.175,69400.0
2006-06-08 15:40:00,32.1,32.15,32.07,32.13,138600.0,21.1816,21.2146,21.1618,21.2014,138600.0
2006-06-08 15:50:00,32.13,32.14,32.02,32.05,100800.0,21.2014,21.208,21.1288,21.1486,100800.0
2006-06-09 09:30:00,31.95,31.96,31.86,31.86,49000.0,21.0826,21.0892,21.0232,21.0232,49000.0
2006-06-09 09:40:00,31.86,31.92,31.78,31.9,39000.0,21.0232,21.0628,20.9704,21.0496,39000.0
2006-06-09 09:50:00,31.9,31.96,31.85,31.92,39400.0,21.0496,21.0892,21.0166,21.0628,39400.0
2006-06-09 10:00:00,31.92,31.97,31.86,31.92,44600.0,21.0628,21.0958,21.0232,21.0628,44600.0
2006-06-09 10:10:00,31.93,31.97,31.85,31.95,45200.0,21.0694,21.0958,21.0166,21.0826,45200.0
2006-06-09 10:20:00,31.97,32.03,31.93,32.02,26800.0,21.0958,21.1354,21.0694,21.1288,26800.0
2006-06-09 10:30:00,32.02,32.07,31.99,32.07,18000.0,21.1288,21.1618,21.109,21.1618,18000.0
2006-06-09 10:40:00,32.07,32.07,31.95,31.96,17600.0,21.1618,21.1618,21.0826,21.0892,17600.0
2006-06-09 10:50:00,31.96,32.0,31.86,31.87,40600.0,21.0892,21.1156,21.0232,21.0298,40600.0
2006-06-09 11:00:00,31.86,31.93,31.84,31.88,25000.0,21.0232,21.0694,21.01,21.0364,25000.0
2006-06-09 11:10:00,31.88,31.88,31.83,31.85,19000.0,21.0364,21.0364,21.0034,21.0166,19000.0
2006-06-09 11:20:00,31.85,31.95,31.85,31.91,24400.0,21.0166,21.0826,21.0166,21.0562,24400.0
2006-06-09 11:30:00,31.89,31.94,31.78,31.79,24400.0,21.043,21.076,20.9704,20.977,24400.0
2006-06-09 11:40:00,31.8,31.8,31.68,31.69,44000.0,20.9836,20.9836,20.9044,20.911,44000.0
2006-06-09 11:50:00,31.68,31.72,31.64,31.7,33600.0,20.9044,20.9308,20.878,20.9176,33600.0
2006-06-09 12:00:00,31.7,31.81,31.7,31.8,21600.0,20.9176,20.9902,20.9176,20.9836,21600.0
2006-06-09 12:10:00,31.79,31.82,31.73,31.76,24800.0,20.977,20.9968,20.9374,20.9572,24800.0
2006-06-09 12:20:00,31.77,31.79,31.73,31.73,20800.0,20.9638,20.977,20.9374,20.9374,20800.0
2006-06-09 12:30:00,31.73,31.79,31.73,31.78,13600.0,20.9374,20.977,20.9374,20.9704,13600.0
2006-06-09 12:40:00,31.79,31.8,31.75,31.77,11800.0,20.977,20.9836,20.9506,20.9638,11800.0
2006-06-09 12:50:00,31.78,31.79,31.7,31.71,10800.0,20.9704,20.977,20.9176,20.9242,10800.0
2006-06-09 13:00:00,31.68,31.7,31.65,31.65,12200.0,20.9044,20.9176,20.8846,20.8846,12200.0
2006-06-09 13:10:00,31.65,31.68,31.61,31.66,25000.0,20.8846,20.9044,20.8582,20.8912,25000.0
2006-06-09 13:20:00,31.66,31.69,31.63,31.64,15600.0,20.8912,20.911,20.8714,20.878,15600.0
2006-06-09 13:30:00,31.64,31.72,31.63,31.71,36000.0,20.878,20.9308,20.8714,20.9242,36000.0
2006-06-09 13:40:00,31.71,31.75,31.69,31.75,26000.0,20.9242,20.9506,20.911,20.9506,26000.0
2006-06-09 13:50:00,31.75,31.82,31.75,31.78,48200.0,20.9506,20.9968,20.9506,20.9704,48200.0
2006-06-09 14:00:00,31.78,31.84,31.78,31.82,49400.0,20.9704,21.01,20.9704,20.9968,49400.0
2006-06-09 14:10:00,31.84,31.89,31.82,31.86,46400.0,21.01,21.043,20.9968,21.0232,46400.0
2006-06-09 14:20:00,31.86,31.95,31.86,31.95,50000.0,21.0232,21.0826,21.0232,21.0826,50000.0
2006-06-09 14:30:00,31.95,31.99,31.92,31.92,42200.0,21.0826,21.109,21.0628,21.0628,42200.0
2006-06-09 14:40:00,31.95,32.01,31.95,32.01,36800.0,21.0826,21.1222,21.0826,21.1222,36800.0
2006-06-09 14:50:00,32.01,32.05,32.0,32.0,54000.0,21.1222,21.1486,21.1156,21.1156,54000.0
2006-06-09 15:00:00,31.99,31.99,31.93,31.96,41000.0,21.109,21.109,21.0694,21.0892,41000.0
2006-06-09 15:10:00,31.96,31.98,31.94,31.97,43600.0,21.0892,21.1024,21.076,21.0958,43600.0
2006-06-09 15:20:00,31.97,31.97,31.89,31.95,56000.0,21.0958,21.0958,21.043,21.0826,56000.0
2006-06-09 15:30:00,31.95,31.97,31.93,31.97,49200.0,21.0826,21.0958,21.0694,21.0958,49200.0
2006-06-09 15:40:00,31.98,32.06,31.97,32.04,68400.0,21.1024,21.1552,21.0958,21.142,68400.0
2006-06-09 15:50:00,32.05,32.05,31.88,31.88,52600.0,21.1486,21.1486,21.0364,21.0364,52600.0
2006-06-12 09:30:00,31.96,32.13,31.96,32.11,51000.0,21.0892,21.2014,21.0892,21.1882,51000.0
2006-06-12 09:40:00,32.11,32.21,32.1,32.11,63200.0,21.1882,21.2541,21.1816,21.1882,63200.0
2006-06-12 09:50:00,32.1,32.25,32.09,32.19,87800.0,21.1816,21.2805,21.175,21.2409,87800.0
2006-06-12 10:00:00,32.17,32.18,32.0,32.02,55400.0,21.2277,21.2343,21.1156,21.1288,55400.0
2006-06-12 10:10:00,32.02,32.02,31.9,31.99,124800.0,21.1288,21.1288,21.0496,21.109,124800.0
2006-06-12 10:20:00,31.99,32.08,31.98,32.05,46200.0,21.109,21.1684,21.1024,21.1486,46200.0
2006-06-12 10:30:00,32.05,32.12,32.02,32.09,40000.0,21.1486,21.1948,21.1288,21.175,40000.0
2006-06-12 10:40:00,32.09,32.13,32.05,32.05,35400.0,21.175,21.2014,21.1486,21.1486,35400.0
2006-06-12 10:50:00,32.05,32.06,32.0,32.0,23400.0,21.1486,21.1552,21.1156,21.1156,23400.0
2006-06-12 11:00:00,31.99,32.0,31.92,32.0,50000.0,21.109,21.1156,21.0628,21.1156,50000.0
2006-06-12 11:10:00,32.01,32.04,31.91,31.91,31000.0,21.1222,21.142,21.0562,21.0562,31000.0
2006-06-12 11:20:00,31.91,31.91,31.82,31.88,41600.0,21.0562,21.0562,20.9968,21.0364,41600.0
2006-06-12 11:30:00,31.88,31.97,31.87,31.97,58000.0,21.0364,21.0958,21.0298,21.0958,58000.0
2006-06-12 11:40:00,31.97,31.97,31.92,31.93,16800.0,21.0958,21.0958,21.0628,21.0694,16800.0
2006-06-12 11:50:00,31.93,32.0,31.93,31.98,52600.0,21.0694,21.1156,21.0694,21.1024,52600.0
2006-06-12 12:00:00,31.99,32.0,31.93,31.93,21400.0,21.109,21.1156,21.0694,21.0694,21400.0
2006-06-12 12:10:00,31.93,31.95,31.92,31.95,21000.0,21.0694,21.0826,21.0628,21.0826,21000.0
2006-06-12 12:20:00,31.95,31.95,31.89,31.93,22600.0,21.0826,21.0826,21.043,21.0694,22600.0
2006-06-12 12:30:00,31.92,31.95,31.9,31.9,13200.0,21.0628,21.0826,21.0496,21.0496,13200.0
2006-06-12 12:40:00,31.88,31.93,31.88,31.93,18400.0,21.0364,21.0694,21.0364,21.0694,18400.0
2006-06-12 12:50:00,31.94,32.01,31.94,32.01,10400.0,21.076,21.1222,21.076,21.1222,10400.0
2006-06-12 13:00:00,31.99,32.01,31.97,32.01,19000.0,21.109,21.1222,21.0958,21.1222,19000.0
2006-06-12 13:10:00,32.01,32.02,31.98,31.98,8800.0,21.1222,21.1288,21.1024,21.1024,8800.0
2006-06-12 13:20:00,31.97,32.0,31.97,31.98,15800.0,21.0958,21.1156,21.0958,21.1024,15800.0
2006-06-12 13:30:00,31.98,31.99,31.91,31.92,12800.0,21.1024,21.109,21.0562,21.0628,12800.0
2006-06-12 13:40:00,31.92,31.97,31.92,31.96,20400.0,21.0628,21.0958,21.0628,21.0892,20400.0
2006-06-12 13:50:00,31.95,31.95,31.91,31.94,9000.0,21.0826,21.0826,21.0562,21.076,9000.0
2006-06-12 14:00:00,31.93,31.95,31.86,31.86,23600.0,21.0694,21.0826,21.0232,21.0232,23600.0
2006-06-12 14:10:00,31.86,31.92,31.86,31.89,61800.0,21.0232,21.0628,21.0232,21.043,61800.0
2006-06-12 14:20:00,31.89,31.92,31.86,31.89,34600.0,21.043,21.0628,21.0232,21.043,34600.0
2006-06-12 14:30:00,31.89,31.92,31.88,31.92,39400.0,21.043,21.0628,21.0364,21.0628,39400.0
2006-06-12 14:40:00,31.92,31.93,31.84,31.88,39600.0,21.0628,21.0694,21.01,21.0364,39600.0
2006-06-12 14:50:00,31.89,31.93,31.87,31.87,16800.0,21.043,21.0694,21.0298,21.0298,16800.0
2006-06-12 15:00:00,31.86,31.88,31.8,31.8,29000.0,21.0232,21.0364,20.9836,20.9836,29000.0
2006-06-12 15:10:00,31.82,31.83,31.77,31.77,27400.0,20.9968,21.0034,20.9638,20.9638,27400.0
2006-06-12 15:20:00,31.75,31.75,31.68,31.7,47800.0,20.9506,20.9506,20.9044,20.9176,47800.0
2006-06-12 15:30:00,31.7,31.7,31.65,31.68,65000.0,20.9176,20.9176,20.8846,20.9044,65000.0
2006-06-12 15:40:00,31.68,31.75,31.68,31.73,67600.0,20.9044,20.9506,20.9044,20.9374,67600.0
2006-06-12 15:50:00,31.74,31.74,31.68,31.7,87200.0,20.944,20.944,20.9044,20.9176,87200.0
2006-06-13 09:30:00,31.48,31.7,31.48,31.7,71600.0,20.7724,20.9176,20.7724,20.9176,71600.0
2006-06-13 09:40:00,31.68,31.81,31.66,31.76,57200.0,20.9044,20.9902,20.8912,20.9572,57200.0
2006-06-13 09:50:00,31.76,31.83,31.63,31.63,76200.0,20.9572,21.0034,20.8714,20.8714,76200.0
2006-06-13 10:00:00,31.63,31.66,31.54,31.64,54200.0,20.8714,20.8912,20.812,20.878,54200.0
2006-06-13 10:10:00,31.64,31.75,31.6,31.6,38000.0,20.878,20.9506,20.8516,20.8516,38000.0
2006-06-13 10:20:00,31.6,31.68,31.52,31.68,48200.0,20.8516,20.9044,20.7988,20.9044,48200.0
2006-06-13 10:30:00,31.68,31.68,31.5,31.5,34800.0,20.9044,20.9044,20.7856,20.7856,34800.0
2006-06-13 10:40:00,31.51,31.58,31.5,31.54,48600.0,20.7922,20.8384,20.7856,20.812,48600.0
2006-06-13 10:50:00,31.53,31.58,31.49,31.52,37000.0,20.8054,20.8384,20.779,20.7988,37000.0
2006-06-13 11:00:00,31.52,31.53,31.42,31.43,46400.0,20.7988,20.8054,20.7329,20.7395,46400.0
2006-06-13 11:10:00,31.43,31.59,31.42,31.58,50000.0,20.7395,20.845,20.7329,20.8384,50000.0
2006-06-13 11:20:00,31.6,31.75,31.58,31.7,45800.0,20.8516,20.9506,20.8384,20.9176,45800.0
2006-06-13 11:30:00,31.7,31.77,31.67,31.7,55000.0,20.9176,20.9638,20.8978,20.9176,55000.0
2006-06-13 11:40:00,31.72,31.84,31.68,31.84,39000.0,20.9308,21.01,20.9044,21.01,39000.0
2006-06-13 11:50:00,31.84,31.84,31.76,31.82,38600.0,21.01,21.01,20.9572,20.9968,38600.0
2006-06-13 12:00:00,31.82,31.84,31.75,31.8,82800.0,20.9968,21.01,20.9506,20.9836,82800.0
2006-06-13 12:10:00,31.8,31.82,31.72,31.77,57400.0,20.9836,20.9968,20.9308,20.9638,57400.0
2006-06-13 12:20:00,31.78,31.78,31.57,31.57,33600.0,20.9704,20.9704,20.8318,20.8318,33600.0
2006-06-13 12:30:00,31.58,31.62,31.55,31.56,46400.0,20.8384,20.8648,20.8186,20.8252,46400.0
2006-06-13 12:40:00,31.55,31.68,31.54,31.68,18200.0,20.8186,20.9044,20.812,20.9044,18200.0
2006-06-13 12:50:00,31.67,31.68,31.6,31.6,22600.0,20.8978,20.9044,20.8516,20.8516,22600.0
2006-06-13 13:00:00,31.59,31.59,31.44,31.44,27400.0,20.845,20.845,20.746,20.746,27400.0
2006-06-13 13:10:00,31.42,31.48,31.41,31.47,30000.0,20.7329,20.7724,20.7263,20.7658,30000.0
2006-06-13 13:20:00,31.47,31.48,31.41,31.41,25600.0,20.7658,20.7724,20.7263,20.7263,25600.0
2006-06-13 13:30:00,31.41,31.49,31.36,31.38,48200.0,20.7263,20.779,20.6933,20.7065,48200.0
2006-06-13 13:40:00,31.38,31.57,31.37,31.55,36800.0,20.7065,20.8318,20.6999,20.8186,36800.0
2006-06-13 13:50:00,31.56,31.58,31.53,31.56,22800.0,20.8252,20.8384,20.8054,20.8252,22800.0
2006-06-13 14:00:00,31.58,31.58,31.52,31.53,22800.0,20.8384,20.8384,20.7988,20.8054,22800.0
2006-06-13 14:10:00,31.54,31.54,31.43,31.45,40200.0,20.812,20.812,20.7395,20.7526,40200.0
2006-06-13 14:20:00,31.45,31.48,31.36,31.45,45000.0,20.7526,20.7724,20.6933,20.7526,45000.0
2006-06-13 14:30:00,31.45,31.48,31.28,31.34,57000.0,20.7526,20.7724,20.6405,20.6801,57000.0
2006-06-13 14:40:00,31.34,31.4,31.25,31.25,49200.0,20.6801,20.7197,20.6207,20.6207,49200.0
2006-06-13 14:50:00,31.25,31.3,31.19,31.3,48600.0,20.6207,20.6537,20.5811,20.6537,48600.0
2006-06-13 15:00:00,31.3,31.3,31.23,31.29,54800.0,20.6537,20.6537,20.6075,20.6471,54800.0
2006-06-13 15:10:00,31.29,31.33,31.25,31.33,61000.0,20.6471,20.6735,20.6207,20.6735,61000.0
2006-06-13 15:20:00,31.31,31.61,31.31,31.55,72600.0,20.6603,20.8582,20.6603,20.8186,72600.0
2006-06-13 15:30:00,31.55,31.68,31.53,31.53,92400.0,20.8186,20.9044,20.8054,20.8054,92400.0
2006-06-13 15:40:00,31.53,31.62,31.4,31.41,115800.0,20.8054,20.8648,20.7197,20.7263,115800.0
2006-06-13 15:50:00,31.39,31.43,31.33,31.34,127200.0,20.7131,20.7395,20.6735,20.6801,127200.0
2006-06-14 09:30:00,31.25,31.35,31.22,31.31,40400.0,20.6207,20.6867,20.6009,20.6603,40400.0
2006-06-14 09:40:00,31.29,31.31,31.22,31.27,51200.0,20.6471,20.6603,20.6009,20.6339,51200.0
2006-06-14 09:50:00,31.28,31.62,31.28,31.61,108600.0,20.6405,20.8648,20.6405,20.8582,108600.0
2006-06-14 10:00:00,31.61,31.68,31.5,31.55,125800.0,20.8582,20.9044,20.7856,20.8186,125800.0
2006-06-14 10:10:00,31.55,31.65,31.53,31.62,72600.0,20.8186,20.8846,20.8054,20.8648,72600.0
2006-06-14 10:20:00,31.61,31.64,31.49,31.54,50400.0,20.8582,20.878,20.779,20.812,50400.0
2006-06-14 10:30:00,31.55,31.59,31.45,31.46,29800.0,20.8186,20.845,20.7526,20.7592,29800.0
2006-06-14 10:40:00,31.46,31.5,31.41,31.49,46200.0,20.7592,20.7856,20.7263,20.779,46200.0
2006-06-14 10:50:00,31.49,31.5,31.43,31.47,56200.0,20.779,20.7856,20.7395,20.7658,56200.0
2006-06-14 11:00:00,31.48,31.48,31.39,31.42,41200.0,20.7724,20.7724,20.7131,20.7329,41200.0
2006-06-14 11:10:00,31.42,31.61,31.42,31.57,34400.0,20.7329,20.8582,20.7329,20.8318,34400.0
2006-06-14 11:20:00,31.56,31.56,31.5,31.55,14000.0,20.8252,20.8252,20.7856,20.8186,14000.0
2006-06-14 11:30:00,31.55,31.58,31.51,31.52,40800.0,20.8186,20.8384,20.7922,20.7988,40800.0
2006-06-14 11:40:00,31.53,31.56,31.5,31.5,12800.0,20.8054,20.8252,20.7856,20.7856,12800.0
2006-06-14 11:50:00,31.5,31.54,31.48,31.54,25600.0,20.7856,20.812,20.7724,20.812,25600.0
2006-06-14 12:00:00,31.54,31.6,31.51,31.59,33200.0,20.812,20.8516,20.7922,20.845,33200.0
2006-06-14 12:10:00,31.59,31.65,31.59,31.62,19400.0,20.845,20.8846,20.845,20.8648,19400.0
2006-06-14 12:20:00,31.62,31.65,31.57,31.57,31600.0,20.8648,20.8846,20.8318,20.8318,31600.0
2006-06-14 12:30:00,31.57,31.61,31.56,31.61,29000.0,20.8318,20.8582,20.8252,20.8582,29000.0
2006-06-14 12:40:00,31.62,31.63,31.6,31.61,18000.0,20.8648,20.8714,20.8516,20.8582,18000.0
2006-06-14 12:50:00,31.6,31.63,31.6,31.61,20000.0,20.8516,20.8714,20.8516,20.8582,20000.0
2006-06-14 13:00:00,31.61,31.63,31.56,31.56,26200.0,20.8582,20.8714,20.8252,20.8252,26200.0
2006-06-14 13:10:00,31.56,31.56,31.4,31.41,40200.0,20.8252,20.8252,20.7197,20.7263,40200.0
2006-06-14 13:20:00,31.4,31.45,31.38,31.45,37800.0,20.7197,20.7526,20.7065,20.7526,37800.0
2006-06-14 13:30:00,31.43,31.43,31.35,31.35,26800.0,20.7395,20.7395,20.6867,20.6867,26800.0
2006-06-14 13:40:00,31.35,31.48,31.35,31.45,42400.0,20.6867,20.7724,20.6867,20.7526,42400.0
2006-06-14 13:50:00,31.45,31.56,31.43,31.56,24000.0,20.7526,20.8252,20.7395,20.8252,24000.0
2006-06-14 14:00:00,31.56,31.68,31.54,31.67,52600.0,20.8252,20.9044,20.812,20.8978,52600.0
2006-06-14 14:10:00,31.68,31.68,31.52,31.52,35800.0,20.9044,20.9044,20.7988,20.7988,35800.0
2006-06-14 14:20:00,31.53,31.58,31.48,31.5,27600.0,20.8054,20.8384,20.7724,20.7856,27600.0
2006-06-14 14:30:00,31.53,31.55,31.48,31.51,46400.0,20.8054,20.8186,20.7724,20.7922,46400.0
2006-06-14 14:40:00,31.5,31.5,31.38,31.43,52800.0,20.7856,20.7856,20.7065,20.7395,52800.0
2006-06-14 14:50:00,31.42,31.5,31.39,31.5,43400.0,20.7329,20.7856,20.7131,20.7856,43400.0
2006-06-14 15:00:00,31.5,31.56,31.5,31.54,38000.0,20.7856,20.8252,20.7856,20.812,38000.0
2006-06-14 15:10:00,31.54,31.56,31.49,31.54,35200.0,20.812,20.8252,20.779,20.812,35200.0
2006-06-14 15:20:00,31.54,31.57,31.5,31.55,42000.0,20.812,20.8318,20.7856,20.8186,42000.0
2006-06-14 15:30:00,31.56,31.65,31.54,31.65,41400.0,20.8252,20.8846,20.812,20.8846,41400.0
2006-06-14 15:40:00,31.66,31.68,31.6,31.68,37000.0,20.8912,20.9044,20.8516,20.9044,37000.0
2006-06-14 15:50:00,31.69,31.71,31.66,31.7,67000.0,20.911,20.9242,20.8912,20.9176,67000.0
2006-06-15 09:30:00,31.8,31.88,31.77,31.88,40800.0,20.9836,21.0364,20.9638,21.0364,40800.0
2006-06-15 09:40:00,31.9,32.09,31.82,32.07,108600.0,21.0496,21.175,20.9968,21.1618,108600.0
2006-06-15 09:50:00,32.07,32.14,32.02,32.13,91600.0,21.1618,21.208,21.1288,21.2014,91600.0
2006-06-15 10:00:00,32.12,32.13,32.02,32.09,70200.0,21.1948,21.2014,21.1288,21.175,70200.0
2006-06-15 10:10:00,32.09,32.15,32.06,32.14,28200.0,21.175,21.2146,21.1552,21.208,28200.0
2006-06-15 10:20:00,32.16,32.16,32.09,32.15,27400.0,21.2212,21.2212,21.175,21.2146,27400.0
2006-06-15 10:30:00,32.15,32.24,32.14,32.19,37600.0,21.2146,21.2739,21.208,21.2409,37600.0
2006-06-15 10:40:00,32.19,32.32,32.19,32.24,43200.0,21.2409,21.3267,21.2409,21.2739,43200.0
2006-06-15 10:50:00,32.24,32.28,32.22,32.27,25600.0,21.2739,21.3003,21.2607,21.2937,25600.0
2006-06-15 11:00:00,32.27,32.37,32.27,32.34,44600.0,21.2937,21.3597,21.2937,21.3399,44600.0
2006-06-15 11:10:00,32.34,32.39,32.34,32.34,44400.0,21.3399,21.3729,21.3399,21.3399,44400.0
2006-06-15 11:20:00,32.35,32.4,32.35,32.4,24600.0,21.3465,21.3795,21.3465,21.3795,24600.0
2006-06-15 11:30:00,32.4,32.4,32.37,32.38,26000.0,21.3795,21.3795,21.3597,21.3663,26000.0
2006-06-15 11:40:00,32.38,32.38,32.33,32.35,40200.0,21.3663,21.3663,21.3333,21.3465,40200.0
2006-06-15 11:50:00,32.35,32.38,32.34,32.38,139600.0,21.3465,21.3663,21.3399,21.3663,139600.0
2006-06-15 12:00:00,32.38,32.38,32.32,32.34,39400.0,21.3663,21.3663,21.3267,21.3399,39400.0
2006-06-15 12:10:00,32.34,32.34,32.3,32.31,18400.0,21.3399,21.3399,21.3135,21.3201,18400.0
2006-06-15 12:20:00,32.31,32.33,32.31,32.31,15400.0,21.3201,21.3333,21.3201,21.3201,15400.0
2006-06-15 12:30:00,32.31,32.33,32.31,32.33,17400.0,21.3201,21.3333,21.3201,21.3333,17400.0
2006-06-15 12:40:00,32.33,32.35,32.33,32.35,33600.0,21.3333,21.3465,21.3333,21.3465,33600.0
2006-06-15 12:50:00,32.35,32.35,32.27,32.27,25200.0,21.3465,21.3465,21.2937,21.2937,25200.0
2006-06-15 13:00:00,32.3,32.3,32.21,32.22,35400.0,21.3135,21.3135,21.2541,21.2607,35400.0
2006-06-15 13:10:00,32.23,32.24,32.2,32.2,48800.0,21.2673,21.2739,21.2475,21.2475,48800.0
2006-06-15 13:20:00,32.21,32.23,32.19,32.21,26400.0,21.2541,21.2673,21.2409,21.2541,26400.0
2006-06-15 13:30:00,32.21,32.22,32.12,32.12,36800.0,21.2541,21.2607,21.1948,21.1948,36800.0
2006-06-15 13:40:00,32.12,32.28,32.12,32.25,56800.0,21.1948,21.3003,21.1948,21.2805,56800.0
2006-06-15 13:50:00,32.27,32.27,32.21,32.27,28400.0,21.2937,21.2937,21.2541,21.2937,28400.0
2006-06-15 14:00:00,32.28,32.38,32.27,32.35,31000.0,21.3003,21.3663,21.2937,21.3465,31000.0
2006-06-15 14:10:00,32.35,32.43,32.35,32.41,35200.0,21.3465,21.3993,21.3465,21.3861,35200.0
2006-06-15 14:20:00,32.42,32.44,32.38,32.38,41800.0,21.3927,21.4059,21.3663,21.3663,41800.0
2006-06-15 14:30:00,32.38,32.43,32.35,32.43,36200.0,21.3663,21.3993,21.3465,21.3993,36200.0
2006-06-15 14:40:00,32.44,32.49,32.4,32.43,45600.0,21.4059,21.4389,21.3795,21.3993,45600.0
2006-06-15 14:50:00,32.44,32.49,32.43,32.47,32400.0,21.4059,21.4389,21.3993,21.4257,32400.0
2006-06-15 15:00:00,32.47,32.47,32.43,32.44,32600.0,21.4257,21.4257,21.3993,21.4059,32600.0
2006-06-15 15:10:00,32.44,32.55,32.43,32.5,50400.0,21.4059,21.4785,21.3993,21.4455,50400.0
2006-06-15 15:20:00,32.49,32.56,32.49,32.49,48600.0,21.4389,21.4851,21.4389,21.4389,48600.0
2006-06-15 15:30:00,32.49,32.55,32.48,32.48,87600.0,21.4389,21.4785,21.4323,21.4323,87600.0
2006-06-15 15:40:00,32.51,32.66,32.5,32.6,88800.0,21.4521,21.5511,21.4455,21.5115,88800.0
2006-06-15 15:50:00,32.6,32.6,32.49,32.54,69200.0,21.5115,21.5115,21.4389,21.4719,69200.0
2006-06-16 09:30:00,32.41,32.54,32.41,32.46,273000.0,21.3861,21.4719,21.3861,21.4191,273000.0
2006-06-16 09:40:00,32.45,32.56,32.41,32.5,50400.0,21.4125,21.4851,21.3861,21.4455,50400.0
2006-06-16 09:50:00,32.51,32.55,32.43,32.49,46400.0,21.4521,21.4785,21.3993,21.4389,46400.0
2006-06-16 10:00:00,32.48,32.52,32.38,32.45,48200.0,21.4323,21.4587,21.3663,21.4125,48200.0
2006-06-16 10:10:00,32.43,32.45,32.38,32.4,31400.0,21.3993,21.4125,21.3663,21.3795,31400.0
2006-06-16 10:20:00,32.4,32.41,32.35,32.4,17200.0,21.3795,21.3861,21.3465,21.3795,17200.0
2006-06-16 10:30:00,32.4,32.44,32.35,32.4,51800.0,21.3795,21.4059,21.3465,21.3795,51800.0
2006-06-16 10:40:00,32.38,32.38,32.25,32.27,23800.0,21.3663,21.3663,21.2805,21.2937,23800.0
2006-06-16 10:50:00,32.27,32.31,32.24,32.3,26000.0,21.2937,21.3201,21.2739,21.3135,26000.0
2006-06-16 11:00:00,32.3,32.32,32.24,32.24,33600.0,21.3135,21.3267,21.2739,21.2739,33600.0
2006-06-16 11:10:00,32.26,32.31,32.25,32.31,17600.0,21.2871,21.3201,21.2805,21.3201,17600.0
2006-06-16 11:20:00,32.3,32.31,32.23,32.24,29200.0,21.3135,21.3201,21.2673,21.2739,29200.0
2006-06-16 11:30:00,32.24,32.33,32.23,32.33,25600.0,21.2739,21.3333,21.2673,21.3333,25600.0
2006-06-16 11:40:00,32.32,32.38,32.3,32.37,22800.0,21.3267,21.3663,21.3135,21.3597,22800.0
2006-06-16 11:50:00,32.36,32.36,32.32,32.32,13200.0,21.3531,21.3531,21.3267,21.3267,13200.0
2006-06-16 12:00:00,32.31,32.35,32.3,32.35,23400.0,21.3201,21.3465,21.3135,21.3465,23400.0
2006-06-16 12:10:00,32.37,32.38,32.23,32.24,38200.0,21.3597,21.3663,21.2673,21.2739,38200.0
2006-06-16 12:20:00,32.24,32.29,32.24,32.26,23800.0,21.2739,21.3069,21.2739,21.2871,23800.0
2006-06-16 12:30:00,32.27,32.27,32.17,32.18,39600.0,21.2937,21.2937,21.2277,21.2343,39600.0
2006-06-16 12:40:00,32.19,32.22,32.15,32.16,23000.0,21.2409,21.2607,21.2146,21.2212,23000.0
2006-06-16 12:50:00,32.17,32.26,32.16,32.26,16400.0,21.2277,21.2871,21.2212,21.2871,16400.0
2006-06-16 13:00:00,32.26,32.29,32.23,32.24,10400.0,21.2871,21.3069,21.2673,21.2739,10400.0
2006-06-16 13:10:00,32.24,32.24,32.19,32.19,12800.0,21.2739,21.2739,21.2409,21.2409,12800.0
2006-06-16 13:20:00,32.19,32.3,32.19,32.26,12400.0,21.2409,21.3135,21.2409,21.2871,12400.0
2006-06-16 13:30:00,32.25,32.27,32.24,32.26,14600.0,21.2805,21.2937,21.2739,21.2871,14600.0
2006-06-16 13:40:00,32.27,32.31,32.26,32.29,22400.0,21.2937,21.3201,21.2871,21.3069,22400.0
2006-06-16 13:50:00,32.29,32.35,32.29,32.32,21400.0,21.3069,21.3465,21.3069,21.3267,21400.0
2006-06-16 14:00:00,32.35,32.38,32.32,32.35,40000.0,21.3465,21.3663,21.3267,21.3465,40000.0
2006-06-16 14:10:00,32.35,32.44,32.35,32.43,42400.0,21.3465,21.4059,21.3465,21.3993,42400.0
2006-06-16 14:20:00,32.42,32.42,32.34,32.35,22000.0,21.3927,21.3927,21.3399,21.3465,22000.0
2006-06-16 14:30:00,32.36,32.4,32.36,32.37,17600.0,21.3531,21.3795,21.3531,21.3597,17600.0
2006-06-16 14:40:00,32.37,32.38,32.33,32.37,19000.0,21.3597,21.3663,21.3333,21.3597,19000.0
2006-06-16 14:50:00,32.38,32.42,32.35,32.42,27200.0,21.3663,21.3927,21.3465,21.3927,27200.0
2006-06-16 15:00:00,32.42,32.48,32.42,32.43,36800.0,21.3927,21.4323,21.3927,21.3993,36800.0
2006-06-16 15:10:00,32.43,32.51,32.43,32.51,37000.0,21.3993,21.4521,21.3993,21.4521,37000.0
2006-06-16 15:20:00,32.49,32.52,32.49,32.51,40200.0,21.4389,21.4587,21.4389,21.4521,40200.0
2006-06-16 15:30:00,32.52,32.57,32.47,32.47,105200.0,21.4587,21.4917,21.4257,21.4257,105200.0
2006-06-16 15:40:00,32.47,32.48,32.39,32.43,85200.0,21.4257,21.4323,21.3729,21.3993,85200.0
2006-06-16 15:50:00,32.43,32.44,32.39,32.4,79800.0,21.3993,21.4059,21.3729,21.3795,79800.0
2006-06-19 09:30:00,32.41,32.45,32.32,32.32,50200.0,21.3861,21.4125,21.3267,21.3267,50200.0
2006-06-19 09:40:00,32.31,32.33,32.27,32.3,40200.0,21.3201,21.3333,21.2937,21.3135,40200.0
2006-06-19 09:50:00,32.29,32.33,32.22,32.28,29800.0,21.3069,21.3333,21.2607,21.3003,29800.0
2006-06-19 10:00:00,32.27,32.3,32.22,32.24,32200.0,21.2937,21.3135,21.2607,21.2739,32200.0
2006-06-19 10:10:00,32.26,32.26,32.12,32.2,26800.0,21.2871,21.2871,21.1948,21.2475,26800.0
2006-06-19 10:20:00,32.19,32.23,32.04,32.08,42000.0,21.2409,21.2673,21.142,21.1684,42000.0
2006-06-19 10:30:00,32.12,32.12,31.91,31.93,62400.0,21.1948,21.1948,21.0562,21.0694,62400.0
2006-06-19 10:40:00,31.93,32.0,31.92,31.95,44800.0,21.0694,21.1156,21.0628,21.0826,44800.0
2006-06-19 10:50:00,31.96,32.1,31.96,32.07,23400.0,21.0892,21.1816,21.0892,21.1618,23400.0
2006-06-19 11:00:00,32.07,32.12,32.03,32.06,37400.0,21.1618,21.1948,21.1354,21.1552,37400.0
2006-06-19 11:10:00,32.09,32.17,32.09,32.16,23200.0,21.175,21.2277,21.175,21.2212,23200.0
2006-06-19 11:20:00,32.16,32.16,31.95,31.96,35000.0,21.2212,21.2212,21.0826,21.0892,35000.0
2006-06-19 11:30:00,31.94,31.98,31.84,31.87,57000.0,21.076,21.1024,21.01,21.0298,57000.0
2006-06-19 11:40:00,31.88,32.02,31.88,32.01,30400.0,21.0364,21.1288,21.0364,21.1222,30400.0
2006-06-19 11:50:00,32.0,32.0,31.83,31.89,48200.0,21.1156,21.1156,21.0034,21.043,48200.0
2006-06-19 12:00:00,31.89,32.0,31.89,31.96,31200.0,21.043,21.1156,21.043,21.0892,31200.0
2006-06-19 12:10:00,31.96,31.97,31.91,31.95,17000.0,21.0892,21.0958,21.0562,21.0826,17000.0
2006-06-19 12:20:00,31.95,31.97,31.93,31.96,13600.0,21.0826,21.0958,21.0694,21.0892,13600.0
2006-06-19 12:30:00,31.98,31.98,31.96,31.98,13400.0,21.1024,21.1024,21.0892,21.1024,13400.0
2006-06-19 12:40:00,31.98,31.98,31.95,31.95,15400.0,21.1024,21.1024,21.0826,21.0826,15400.0
2006-06-19 12:50:00,31.94,31.95,31.9,31.92,17600.0,21.076,21.0826,21.0496,21.0628,17600.0
2006-06-19 13:00:00,31.9,31.93,31.86,31.92,15400.0,21.0496,21.0694,21.0232,21.0628,15400.0
2006-06-19 13:10:00,31.91,31.92,31.8,31.81,26000.0,21.0562,21.0628,20.9836,20.9902,26000.0
2006-06-19 13:20:00,31.81,31.81,31.72,31.79,27200.0,20.9902,20.9902,20.9308,20.977,27200.0
2006-06-19 13:30:00,31.81,31.82,31.7,31.72,34000.0,20.9902,20.9968,20.9176,20.9308,34000.0
2006-06-19 13:40:00,31.71,31.82,31.67,31.79,30600.0,20.9242,20.9968,20.8978,20.977,30600.0
2006-06-19 13:50:00,31.78,31.81,31.73,31.77,22600.0,20.9704,20.9902,20.9374,20.9638,22600.0
2006-06-19 14:00:00,31.75,31.78,31.73,31.78,24000.0,20.9506,20.9704,20.9374,20.9704,24000.0
2006-06-19 14:10:00,31.78,31.89,31.78,31.86,36400.0,20.9704,21.043,20.9704,21.0232,36400.0
2006-06-19 14:20:00,31.86,31.87,31.79,31.87,34000.0,21.0232,21.0298,20.977,21.0298,34000.0
2006-06-19 14:30:00,31.88,31.89,31.85,31.86,27800.0,21.0364,21.043,21.0166,21.0232,27800.0
2006-06-19 14:40:00,31.82,31.82,31.4,31.54,552400.0,20.9968,20.9968,20.7197,20.812,552400.0
2006-06-19 14:50:00,31.53,31.6,31.5,31.52,125400.0,20.8054,20.8516,20.7856,20.7988,125400.0
2006-06-19 15:00:00,31.52,31.6,31.5,31.57,80000.0,20.7988,20.8516,20.7856,20.8318,80000.0
2006-06-19 15:10:00,31.57,31.6,31.55,31.6,85000.0,20.8318,20.8516,20.8186,20.8516,85000.0
2006-06-19 15:20:00,31.6,31.66,31.6,31.64,138800.0,20.8516,20.8912,20.8516,20.878,138800.0
2006-06-19 15:30:00,31.64,31.68,31.63,31.65,111800.0,20.878,20.9044,20.8714,20.8846,111800.0
2006-06-19 15:40:00,31.65,31.66,31.5,31.58,96800.0,20.8846,20.8912,20.7856,20.8384,96800.0
2006-06-19 15:50:00,31.58,31.58,31.54,31.55,226200.0,20.8384,20.8384,20.812,20.8186,226200.0
2006-06-20 09:30:00,31.55,31.55,31.48,31.54,50200.0,20.8186,20.8186,20.7724,20.812,50200.0
2006-06-20 09:40:00,31.55,31.56,31.49,31.49,30600.0,20.8186,20.8252,20.779,20.779,30600.0
2006-06-20 09:50:00,31.48,31.55,31.43,31.43,45400.0,20.7724,20.8186,20.7395,20.7395,45400.0
2006-06-20 10:00:00,31.43,31.53,31.42,31.53,41400.0,20.7395,20.8054,20.7329,20.8054,41400.0
2006-06-20 10:10:00,31.54,31.58,31.49,31.51,39400.0,20.812,20.8384,20.779,20.7922,39400.0
2006-06-20 10:20:00,31.53,31.56,31.47,31.55,23200.0,20.8054,20.8252,20.7658,20.8186,23200.0
2006-06-20 10:30:00,31.55,31.63,31.54,31.6,46800.0,20.8186,20.8714,20.812,20.8516,46800.0
2006-06-20 10:40:00,31.61,31.65,31.58,31.61,43000.0,20.8582,20.8846,20.8384,20.8582,43000.0
2006-06-20 10:50:00,31.63,31.63,31.58,31.61,26800.0,20.8714,20.8714,20.8384,20.8582,26800.0
2006-06-20 11:00:00,31.63,31.7,31.6,31.68,73600.0,20.8714,20.9176,20.8516,20.9044,73600.0
2006-06-20 11:10:00,31.68,31.72,31.64,31.68,33600.0,20.9044,20.9308,20.878,20.9044,33600.0
2006-06-20 11:20:00,31.65,31.74,31.65,31.73,34600.0,20.8846,20.944,20.8846,20.9374,34600.0
2006-06-20 11:30:00,31.73,31.77,31.68,31.76,37400.0,20.9374,20.9638,20.9044,20.9572,37400.0
2006-06-20 11:40:00,31.76,31.77,31.67,31.67,19800.0,20.9572,20.9638,20.8978,20.8978,19800.0
2006-06-20 11:50:00,31.66,31.71,31.65,31.69,37800.0,20.8912,20.9242,20.8846,20.911,37800.0
2006-06-20 12:00:00,31.68,31.7,31.66,31.66,16000.0,20.9044,20.9176,20.8912,20.8912,16000.0
2006-06-20 12:10:00,31.67,31.7,31.66,31.68,16200.0,20.8978,20.9176,20.8912,20.9044,16200.0
2006-06-20 12:20:00,31.69,31.7,31.65,31.66,15400.0,20.911,20.9176,20.8846,20.8912,15400.0
2006-06-20 12:30:00,31.65,31.65,31.6,31.61,21200.0,20.8846,20.8846,20.8516,20.8582,21200.0
2006-06-20 12:40:00,31.61,31.67,31.61,31.67,16000.0,20.8582,20.8978,20.8582,20.8978,16000.0
2006-06-20 12:50:00,31.67,31.67,31.6,31.65,28800.0,20.8978,20.8978,20.8516,20.8846,28800.0
2006-06-20 13:00:00,31.65,31.7,31.63,31.68,22000.0,20.8846,20.9176,20.8714,20.9044,22000.0
2006-06-20 13:10:00,31.69,31.7,31.68,31.7,10200.0,20.911,20.9176,20.9044,20.9176,10200.0
2006-06-20 13:20:00,31.7,31.7,31.66,31.68,14200.0,20.9176,20.9176,20.8912,20.9044,14200.0
2006-06-20 13:30:00,31.67,31.67,31.6,31.65,25200.0,20.8978,20.8978,20.8516,20.8846,25200.0
2006-06-20 13:40:00,31.66,31.68,31.65,31.67,42800.0,20.8912,20.9044,20.8846,20.8978,42800.0
2006-06-20 13:50:00,31.65,31.65,31.56,31.59,15800.0,20.8846,20.8846,20.8252,20.845,15800.0
2006-06-20 14:00:00,31.59,31.6,31.55,31.56,22000.0,20.845,20.8516,20.8186,20.8252,22000.0
2006-06-20 14:10:00,31.59,31.59,31.48,31.54,39400.0,20.845,20.845,20.7724,20.812,39400.0
2006-06-20 14:20:00,31.54,31.55,31.46,31.5,42800.0,20.812,20.8186,20.7592,20.7856,42800.0
2006-06-20 14:30:00,31.49,31.6,31.47,31.58,44800.0,20.779,20.8516,20.7658,20.8384,44800.0
2006-06-20 14:40:00,31.58,31.6,31.55,31.6,41200.0,20.8384,20.8516,20.8186,20.8516,41200.0
2006-06-20 14:50:00,31.6,31.65,31.6,31.62,51200.0,20.8516,20.8846,20.8516,20.8648,51200.0
2006-06-20 15:00:00,31.62,31.63,31.54,31.56,44200.0,20.8648,20.8714,20.812,20.8252,44200.0
2006-06-20 15:10:00,31.56,31.6,31.52,31.57,75000.0,20.8252,20.8516,20.7988,20.8318,75000.0
2006-06-20 15:20:00,31.59,31.6,31.52,31.57,48800.0,20.845,20.8516,20.7988,20.8318,48800.0
2006-06-20 15:30:00,31.57,31.57,31.5,31.53,56200.0,20.8318,20.8318,20.7856,20.8054,56200.0
2006-06-20 15:40:00,31.52,31.54,31.5,31.5,52400.0,20.7988,20.812,20.7856,20.7856,52400.0
2006-06-20 15:50:00,31.5,31.5,31.46,31.49,58400.0,20.7856,20.7856,20.7592,20.779,58400.0
2006-06-21 09:30:00,31.56,31.64,31.47,31.64,68200.0,20.8252,20.878,20.7658,20.878,68200.0
2006-06-21 09:40:00,31.61,31.81,31.59,31.75,48400.0,20.8582,20.9902,20.845,20.9506,48400.0
2006-06-21 09:50:00,31.78,31.8,31.63,31.67,25600.0,20.9704,20.9836,20.8714,20.8978,25600.0
2006-06-21 10:00:00,31.66,31.82,31.65,31.81,67800.0,20.8912,20.9968,20.8846,20.9902,67800.0
2006-06-21 10:10:00,31.82,31.93,31.81,31.92,63400.0,20.9968,21.0694,20.9902,21.0628,63400.0
2006-06-21 10:20:00,31.92,31.92,31.71,31.74,35600.0,21.0628,21.0628,20.9242,20.944,35600.0
2006-06-21 10:30:00,31.75,31.85,31.75,31.78,60600.0,20.9506,21.0166,20.9506,20.9704,60600.0
2006-06-21 10:40:00,31.8,31.8,31.67,31.71,25000.0,20.9836,20.9836,20.8978,20.9242,25000.0
2006-06-21 10:50:00,31.71,31.75,31.67,31.71,90600.0,20.9242,20.9506,20.8978,20.9242,90600.0
2006-06-21 11:00:00,31.7,31.77,31.69,31.74,123600.0,20.9176,20.9638,20.911,20.944,123600.0
2006-06-21 11:10:00,31.73,31.84,31.73,31.84,33800.0,20.9374,21.01,20.9374,21.01,33800.0
2006-06-21 11:20:00,31.83,31.91,31.79,31.9,29400.0,21.0034,21.0562,20.977,21.0496,29400.0
2006-06-21 11:30:00,31.9,31.91,31.81,31.84,41800.0,21.0496,21.0562,20.9902,21.01,41800.0
2006-06-21 11:40:00,31.84,31.91,31.82,31.85,54200.0,21.01,21.0562,20.9968,21.0166,54200.0
2006-06-21 11:50:00,31.84,31.85,31.82,31.83,19800.0,21.01,21.0166,20.9968,21.0034,19800.0
2006-06-21 12:00:00,31.82,31.89,31.8,31.87,118000.0,20.9968,21.043,20.9836,21.0298,118000.0
2006-06-21 12:10:00,31.88,31.92,31.83,31.9,38000.0,21.0364,21.0628,21.0034,21.0496,38000.0
2006-06-21 12:20:00,31.91,31.95,31.84,31.87,38600.0,21.0562,21.0826,21.01,21.0298,38600.0
2006-06-21 12:30:00,31.88,31.9,31.86,31.86,25800.0,21.0364,21.0496,21.0232,21.0232,25800.0
2006-06-21 12:40:00,31.86,31.88,31.84,31.88,15400.0,21.0232,21.0364,21.01,21.0364,15400.0
2006-06-21 12:50:00,31.86,31.92,31.86,31.9,51200.0,21.0232,21.0628,21.0232,21.0496,51200.0
2006-06-21 13:00:00,31.9,31.91,31.86,31.88,37200.0,21.0496,21.0562,21.0232,21.0364,37200.0
2006-06-21 13:10:00,31.88,31.9,31.86,31.88,55000.0,21.0364,21.0496,21.0232,21.0364,55000.0
2006-06-21 13:20:00,31.89,31.9,31.86,31.9,55000.0,21.043,21.0496,21.0232,21.0496,55000.0
2006-06-21 13:30:00,31.9,31.93,31.87,31.91,27200.0,21.0496,21.0694,21.0298,21.0562,27200.0
2006-06-21 13:40:00,31.91,31.92,31.87,31.89,21000.0,21.0562,21.0628,21.0298,21.043,21000.0
2006-06-21 13:50:00,31.89,31.97,31.89,31.93,24800.0,21.043,21.0958,21.043,21.0694,24800.0
2006-06-21 14:00:00,31.93,31.96,31.92,31.94,23000.0,21.0694,21.0892,21.0628,21.076,23000.0
2006-06-21 14:10:00,31.93,31.93,31.87,31.91,40800.0,21.0694,21.0694,21.0298,21.0562,40800.0
2006-06-21 14:20:00,31.93,31.94,31.9,31.91,22200.0,21.0694,21.076,21.0496,21.0562,22200.0
2006-06-21 14:30:00,31.91,31.94,31.9,31.94,29400.0,21.0562,21.076,21.0496,21.076,29400.0
2006-06-21 14:40:00,31.93,31.97,31.93,31.94,37200.0,21.0694,21.0958,21.0694,21.076,37200.0
2006-06-21 14:50:00,31.95,31.95,31.9,31.9,27000.0,21.0826,21.0826,21.0496,21.0496,27000.0
2006-06-21 15:00:00,31.9,31.92,31.86,31.9,42000.0,21.0496,21.0628,21.0232,21.0496,42000.0
2006-06-21 15:10:00,31.9,31.9,31.88,31.89,33400.0,21.0496,21.0496,21.0364,21.043,33400.0
2006-06-21 15:20:00,31.88,31.93,31.88,31.9,24400.0,21.0364,21.0694,21.0364,21.0496,24400.0
2006-06-21 15:30:00,31.9,31.9,31.79,31.84,69800.0,21.0496,21.0496,20.977,21.01,69800.0
2006-06-21 15:40:00,31.83,31.86,31.79,31.81,74400.0,21.0034,21.0232,20.977,20.9902,74400.0
2006-06-21 15:50:00,31.8,31.81,31.75,31.75,105200.0,20.9836,20.9902,20.9506,20.9506,105200.0
2006-06-22 09:30:00,31.84,31.84,31.75,31.8,53400.0,21.01,21.01,20.9506,20.9836,53400.0
2006-06-22 09:40:00,31.8,31.95,31.73,31.79,99200.0,20.9836,21.0826,20.9374,20.977,99200.0
2006-06-22 09:50:00,31.79,31.81,31.74,31.75,51400.0,20.977,20.9902,20.944,20.9506,51400.0
2006-06-22 10:00:00,31.75,31.77,31.65,31.66,30400.0,20.9506,20.9638,20.8846,20.8912,30400.0
2006-06-22 10:10:00,31.66,31.67,31.58,31.6,32400.0,20.8912,20.8978,20.8384,20.8516,32400.0
2006-06-22 10:20:00,31.59,31.67,31.56,31.67,41800.0,20.845,20.8978,20.8252,20.8978,41800.0
2006-06-22 10:30:00,31.7,31.72,31.59,31.67,61400.0,20.9176,20.9308,20.845,20.8978,61400.0
2006-06-22 10:40:00,31.69,31.83,31.68,31.8,28800.0,20.911,21.0034,20.9044,20.9836,28800.0
2006-06-22 10:50:00,31.81,31.86,31.78,31.78,20200.0,20.9902,21.0232,20.9704,20.9704,20200.0
2006-06-22 11:00:00,31.78,31.79,31.75,31.79,20600.0,20.9704,20.977,20.9506,20.977,20600.0
2006-06-22 11:10:00,31.79,31.82,31.74,31.82,22000.0,20.977,20.9968,20.944,20.9968,22000.0
2006-06-22 11:20:00,31.82,31.91,31.82,31.88,29200.0,20.9968,21.0562,20.9968,21.0364,29200.0
2006-06-22 11:30:00,31.88,31.95,31.88,31.95,36400.0,21.0364,21.0826,21.0364,21.0826,36400.0
2006-06-22 11:40:00,31.95,31.98,31.83,31.84,31200.0,21.0826,21.1024,21.0034,21.01,31200.0
2006-06-22 11:50:00,31.85,31.85,31.83,31.85,5600.0,21.0166,21.0166,21.0034,21.0166,5600.0
2006-06-22 12:00:00,31.85,31.93,31.85,31.91,10200.0,21.0166,21.0694,21.0166,21.0562,10200.0
2006-06-22 12:10:00,31.92,31.97,31.92,31.95,12600.0,21.0628,21.0958,21.0628,21.0826,12600.0
2006-06-22 12:20:00,31.95,31.97,31.9,31.91,32000.0,21.0826,21.0958,21.0496,21.0562,32000.0
2006-06-22 12:30:00,31.9,31.92,31.85,31.92,7600.0,21.0496,21.0628,21.0166,21.0628,7600.0
2006-06-22 12:40:00,31.92,31.92,31.81,31.83,19400.0,21.0628,21.0628,20.9902,21.0034,19400.0
2006-06-22 12:50:00,31.84,31.96,31.84,31.96,16000.0,21.01,21.0892,21.01,21.0892,16000.0
2006-06-22 13:00:00,31.96,32.01,31.96,32.0,13600.0,21.0892,21.1222,21.0892,21.1156,13600.0
2006-06-22 13:10:00,32.01,32.01,31.95,31.97,14000.0,21.1222,21.1222,21.0826,21.0958,14000.0
2006-06-22 13:20:00,31.95,31.99,31.95,31.99,7200.0,21.0826,21.109,21.0826,21.109,7200.0
2006-06-22 13:30:00,31.97,31.97,31.92,31.93,13600.0,21.0958,21.0958,21.0628,21.0694,13600.0
2006-06-22 13:40:00,31.93,31.94,31.81,31.82,27200.0,21.0694,21.076,20.9902,20.9968,27200.0
2006-06-22 13:50:00,31.82,31.88,31.78,31.86,40200.0,20.9968,21.0364,20.9704,21.0232,40200.0
2006-06-22 14:00:00,31.86,31.9,31.81,31.82,32200.0,21.0232,21.0496,20.9902,20.9968,32200.0
2006-06-22 14:10:00,31.82,31.86,31.77,31.8,23000.0,20.9968,21.0232,20.9638,20.9836,23000.0
2006-06-22 14:20:00,31.8,31.89,31.8,31.88,26400.0,20.9836,21.043,20.9836,21.0364,26400.0
2006-06-22 14:30:00,31.88,31.93,31.88,31.9,19400.0,21.0364,21.0694,21.0364,21.0496,19400.0
2006-06-22 14:40:00,31.91,31.91,31.85,31.91,20200.0,21.0562,21.0562,21.0166,21.0562,20200.0
2006-06-22 14:50:00,31.89,31.95,31.89,31.93,16200.0,21.043,21.0826,21.043,21.0694,16200.0
2006-06-22 15:00:00,31.93,31.93,31.88,31.93,17600.0,21.0694,21.0694,21.0364,21.0694,17600.0
2006-06-22 15:10:00,31.93,31.99,31.91,31.92,26200.0,21.0694,21.109,21.0562,21.0628,26200.0
2006-06-22 15:20:00,31.92,31.98,31.91,31.96,39600.0,21.0628,21.1024,21.0562,21.0892,39600.0
2006-06-22 15:30:00,31.97,32.02,31.94,31.94,53000.0,21.0958,21.1288,21.076,21.076,53000.0
2006-06-22 15:40:00,31.94,31.97,31.91,31.96,52200.0,21.076,21.0958,21.0562,21.0892,52200.0
2006-06-22 15:50:00,31.97,32.02,31.96,31.97,65400.0,21.0958,21.1288,21.0892,21.0958,65400.0
2006-06-23 09:30:00,31.86,31.96,31.84,31.84,38400.0,21.0232,21.0892,21.01,21.01,38400.0
2006-06-23 09:40:00,31.84,32.01,31.81,32.01,52200.0,21.01,21.1222,20.9902,21.1222,52200.0
2006-06-23 09:50:00,31.99,32.03,31.94,31.99,39400.0,21.109,21.1354,21.076,21.109,39400.0
2006-06-23 10:00:00,31.98,32.02,31.91,31.97,31000.0,21.1024,21.1288,21.0562,21.0958,31000.0
2006-06-23 10:10:00,31.97,32.05,31.95,32.05,24000.0,21.0958,21.1486,21.0826,21.1486,24000.0
2006-06-23 10:20:00,32.05,32.07,31.99,32.0,19800.0,21.1486,21.1618,21.109,21.1156,19800.0
2006-06-23 10:30:00,32.0,32.06,31.99,32.0,21000.0,21.1156,21.1552,21.109,21.1156,21000.0
2006-06-23 10:40:00,32.0,32.02,31.94,31.98,17800.0,21.1156,21.1288,21.076,21.1024,17800.0
2006-06-23 10:50:00,32.0,32.06,32.0,32.06,15600.0,21.1156,21.1552,21.1156,21.1552,15600.0
2006-06-23 11:00:00,32.07,32.12,32.03,32.07,37000.0,21.1618,21.1948,21.1354,21.1618,37000.0
2006-06-23 11:10:00,32.07,32.08,32.02,32.07,26000.0,21.1618,21.1684,21.1288,21.1618,26000.0
2006-06-23 11:20:00,32.07,32.13,32.07,32.11,27400.0,21.1618,21.2014,21.1618,21.1882,27400.0
2006-06-23 11:30:00,32.1,32.11,32.06,32.08,15600.0,21.1816,21.1882,21.1552,21.1684,15600.0
2006-06-23 11:40:00,32.08,32.15,32.08,32.12,40000.0,21.1684,21.2146,21.1684,21.1948,40000.0
2006-06-23 11:50:00,32.12,32.18,32.12,32.16,16600.0,21.1948,21.2343,21.1948,21.2212,16600.0
2006-06-23 12:00:00,32.15,32.24,32.15,32.24,33600.0,21.2146,21.2739,21.2146,21.2739,33600.0
2006-06-23 12:10:00,32.24,32.38,32.24,32.38,85600.0,21.2739,21.3663,21.2739,21.3663,85600.0
2006-06-23 12:20:00,32.36,32.48,32.32,32.47,75800.0,21.3531,21.4323,21.3267,21.4257,75800.0
2006-06-23 12:30:00,32.46,32.51,32.46,32.49,59600.0,21.4191,21.4521,21.4191,21.4389,59600.0
2006-06-23 12:40:00,32.48,32.48,32.45,32.45,55400.0,21.4323,21.4323,21.4125,21.4125,55400.0
2006-06-23 12:50:00,32.46,32.51,32.43,32.44,49400.0,21.4191,21.4521,21.3993,21.4059,49400.0
2006-06-23 13:00:00,32.43,32.46,32.43,32.44,30200.0,21.3993,21.4191,21.3993,21.4059,30200.0
2006-06-23 13:10:00,32.44,32.46,32.43,32.44,34400.0,21.4059,21.4191,21.3993,21.4059,34400.0
2006-06-23 13:20:00,32.42,32.44,32.35,32.35,19000.0,21.3927,21.4059,21.3465,21.3465,19000.0
2006-06-23 13:30:00,32.35,32.39,32.35,32.35,27400.0,21.3465,21.3729,21.3465,21.3465,27400.0
2006-06-23 13:40:00,32.34,32.4,32.31,32.32,30400.0,21.3399,21.3795,21.3201,21.3267,30400.0
2006-06-23 13:50:00,32.32,32.34,32.29,32.29,19600.0,21.3267,21.3399,21.3069,21.3069,19600.0
2006-06-23 14:00:00,32.27,32.27,32.21,32.24,21000.0,21.2937,21.2937,21.2541,21.2739,21000.0
2006-06-23 14:10:00,32.25,32.26,32.21,32.24,12600.0,21.2805,21.2871,21.2541,21.2739,12600.0
2006-06-23 14:20:00,32.24,32.24,32.22,32.23,17800.0,21.2739,21.2739,21.2607,21.2673,17800.0
2006-06-23 14:30:00,32.23,32.27,32.23,32.24,26800.0,21.2673,21.2937,21.2673,21.2739,26800.0
2006-06-23 14:40:00,32.24,32.24,32.15,32.15,31200.0,21.2739,21.2739,21.2146,21.2146,31200.0
2006-06-23 14:50:00,32.15,32.17,32.1,32.1,28600.0,21.2146,21.2277,21.1816,21.1816,28600.0
2006-06-23 15:00:00,32.11,32.12,32.07,32.09,36400.0,21.1882,21.1948,21.1618,21.175,36400.0
2006-06-23 15:10:00,32.09,32.09,32.0,32.07,41600.0,21.175,21.175,21.1156,21.1618,41600.0
2006-06-23 15:20:00,32.07,32.17,32.05,32.16,39800.0,21.1618,21.2277,21.1486,21.2212,39800.0
2006-06-23 15:30:00,32.16,32.24,32.13,32.21,45800.0,21.2212,21.2739,21.2014,21.2541,45800.0
2006-06-23 15:40:00,32.2,32.2,32.15,32.19,31600.0,21.2475,21.2475,21.2146,21.2409,31600.0
2006-06-23 15:50:00,32.19,32.2,32.13,32.14,38000.0,21.2409,21.2475,21.2014,21.208,38000.0
2006-06-26 09:30:00,32.23,32.31,32.21,32.21,33800.0,21.2673,21.3201,21.2541,21.2541,33800.0
2006-06-26 09:40:00,32.22,32.42,32.22,32.35,31400.0,21.2607,21.3927,21.2607,21.3465,31400.0
2006-06-26 09:50:00,32.35,32.43,32.32,32.4,34200.0,21.3465,21.3993,21.3267,21.3795,34200.0
2006-06-26 10:00:00,32.38,32.51,32.31,32.48,43400.0,21.3663,21.4521,21.3201,21.4323,43400.0
2006-06-26 10:10:00,32.49,32.5,32.44,32.45,41600.0,21.4389,21.4455,21.4059,21.4125,41600.0
2006-06-26 10:20:00,32.45,32.49,32.42,32.48,53800.0,21.4125,21.4389,21.3927,21.4323,53800.0
2006-06-26 10:30:00,32.48,32.52,32.42,32.44,32000.0,21.4323,21.4587,21.3927,21.4059,32000.0
2006-06-26 10:40:00,32.45,32.48,32.43,32.43,24600.0,21.4125,21.4323,21.3993,21.3993,24600.0
2006-06-26 10:50:00,32.41,32.44,32.37,32.41,25800.0,21.3861,21.4059,21.3597,21.3861,25800.0
2006-06-26 11:00:00,32.41,32.46,32.4,32.46,23600.0,21.3861,21.4191,21.3795,21.4191,23600.0
2006-06-26 11:10:00,32.46,32.49,32.42,32.44,26000.0,21.4191,21.4389,21.3927,21.4059,26000.0
2006-06-26 11:20:00,32.45,32.45,32.37,32.39,11600.0,21.4125,21.4125,21.3597,21.3729,11600.0
2006-06-26 11:30:00,32.38,32.4,32.37,32.38,11600.0,21.3663,21.3795,21.3597,21.3663,11600.0
2006-06-26 11:40:00,32.38,32.38,32.36,32.37,10600.0,21.3663,21.3663,21.3531,21.3597,10600.0
2006-06-26 11:50:00,32.36,32.37,32.29,32.34,17400.0,21.3531,21.3597,21.3069,21.3399,17400.0
2006-06-26 12:00:00,32.33,32.37,32.32,32.35,15000.0,21.3333,21.3597,21.3267,21.3465,15000.0
2006-06-26 12:10:00,32.35,32.35,32.31,32.32,10600.0,21.3465,21.3465,21.3201,21.3267,10600.0
2006-06-26 12:20:00,32.32,32.35,32.31,32.34,9400.0,21.3267,21.3465,21.3201,21.3399,9400.0
2006-06-26 12:30:00,32.35,32.43,32.35,32.43,11600.0,21.3465,21.3993,21.3465,21.3993,11600.0
2006-06-26 12:40:00,32.42,32.46,32.42,32.45,15400.0,21.3927,21.4191,21.3927,21.4125,15400.0
2006-06-26 12:50:00,32.45,32.48,32.45,32.48,16800.0,21.4125,21.4323,21.4125,21.4323,16800.0
2006-06-26 13:00:00,32.48,32.54,32.47,32.47,19800.0,21.4323,21.4719,21.4257,21.4257,19800.0
2006-06-26 13:10:00,32.48,32.49,32.46,32.47,13600.0,21.4323,21.4389,21.4191,21.4257,13600.0
2006-06-26 13:20:00,32.45,32.47,32.43,32.44,14000.0,21.4125,21.4257,21.3993,21.4059,14000.0
2006-06-26 13:30:00,32.45,32.49,32.45,32.46,13800.0,21.4125,21.4389,21.4125,21.4191,13800.0
2006-06-26 13:40:00,32.46,32.47,32.45,32.45,6800.0,21.4191,21.4257,21.4125,21.4125,6800.0
2006-06-26 13:50:00,32.46,32.46,32.43,32.45,9600.0,21.4191,21.4191,21.3993,21.4125,9600.0
2006-06-26 14:00:00,32.45,32.48,32.43,32.44,15200.0,21.4125,21.4323,21.3993,21.4059,15200.0
2006-06-26 14:10:00,32.44,32.44,32.38,32.38,15800.0,21.4059,21.4059,21.3663,21.3663,15800.0
2006-06-26 14:20:00,32.38,32.41,32.37,32.39,13600.0,21.3663,21.3861,21.3597,21.3729,13600.0
2006-06-26 14:30:00,32.39,32.43,32.37,32.41,17400.0,21.3729,21.3993,21.3597,21.3861,17400.0
2006-06-26 14:40:00,32.42,32.49,32.42,32.48,17000.0,21.3927,21.4389,21.3927,21.4323,17000.0
2006-06-26 14:50:00,32.47,32.49,32.45,32.46,16400.0,21.4257,21.4389,21.4125,21.4191,16400.0
2006-06-26 15:00:00,32.45,32.46,32.43,32.44,15000.0,21.4125,21.4191,21.3993,21.4059,15000.0
2006-06-26 15:10:00,32.44,32.5,32.44,32.49,30200.0,21.4059,21.4455,21.4059,21.4389,30200.0
2006-06-26 15:20:00,32.49,32.52,32.49,32.49,23600.0,21.4389,21.4587,21.4389,21.4389,23600.0
2006-06-26 15:30:00,32.49,32.55,32.49,32.55,40200.0,21.4389,21.4785,21.4389,21.4785,40200.0
2006-06-26 15:40:00,32.55,32.58,32.53,32.58,42200.0,21.4785,21.4983,21.4653,21.4983,42200.0
2006-06-26 15:50:00,32.58,32.6,32.58,32.6,91200.0,21.4983,21.5115,21.4983,21.5115,91200.0
2006-06-27 09:30:00,32.52,32.59,32.52,32.55,43200.0,21.4587,21.5049,21.4587,21.4785,43200.0
2006-06-27 09:40:00,32.54,32.6,32.46,32.53,55000.0,21.4719,21.5115,21.4191,21.4653,55000.0
2006-06-27 09:50:00,32.56,32.61,32.54,32.57,34000.0,21.4851,21.5181,21.4719,21.4917,34000.0
2006-06-27 10:00:00,32.54,32.58,32.45,32.48,54200.0,21.4719,21.4983,21.4125,21.4323,54200.0
2006-06-27 10:10:00,32.48,32.5,32.4,32.42,27400.0,21.4323,21.4455,21.3795,21.3927,27400.0
2006-06-27 10:20:00,32.42,32.44,32.41,32.43,15600.0,21.3927,21.4059,21.3861,21.3993,15600.0
2006-06-27 10:30:00,32.41,32.46,32.41,32.45,21200.0,21.3861,21.4191,21.3861,21.4125,21200.0
2006-06-27 10:40:00,32.44,32.46,32.37,32.38,28600.0,21.4059,21.4191,21.3597,21.3663,28600.0
2006-06-27 10:50:00,32.37,32.41,32.29,32.31,28000.0,21.3597,21.3861,21.3069,21.3201,28000.0
2006-06-27 11:00:00,32.3,32.3,32.18,32.21,46000.0,21.3135,21.3135,21.2343,21.2541,46000.0
2006-06-27 11:10:00,32.19,32.23,32.1,32.1,47400.0,21.2409,21.2673,21.1816,21.1816,47400.0
2006-06-27 11:20:00,32.1,32.12,32.02,32.09,48200.0,21.1816,21.1948,21.1288,21.175,48200.0
2006-06-27 11:30:00,32.09,32.15,32.08,32.1,38400.0,21.175,21.2146,21.1684,21.1816,38400.0
2006-06-27 11:40:00,32.08,32.1,32.0,32.01,46200.0,21.1684,21.1816,21.1156,21.1222,46200.0
2006-06-27 11:50:00,32.0,32.02,31.95,32.0,49600.0,21.1156,21.1288,21.0826,21.1156,49600.0
2006-06-27 12:00:00,31.99,31.99,31.9,31.9,59600.0,21.109,21.109,21.0496,21.0496,59600.0
2006-06-27 12:10:00,31.9,31.95,31.86,31.9,101000.0,21.0496,21.0826,21.0232,21.0496,101000.0
2006-06-27 12:20:00,31.9,31.93,31.84,31.85,42600.0,21.0496,21.0694,21.01,21.0166,42600.0
2006-06-27 12:30:00,31.84,31.85,31.79,31.82,37400.0,21.01,21.0166,20.977,20.9968,37400.0
2006-06-27 12:40:00,31.82,31.89,31.82,31.89,17600.0,20.9968,21.043,20.9968,21.043,17600.0
2006-06-27 12:50:00,31.89,31.9,31.84,31.86,21600.0,21.043,21.0496,21.01,21.0232,21600.0
2006-06-27 13:00:00,31.85,31.88,31.8,31.83,56400.0,21.0166,21.0364,20.9836,21.0034,56400.0
2006-06-27 13:10:00,31.83,31.89,31.83,31.89,13600.0,21.0034,21.043,21.0034,21.043,13600.0
2006-06-27 13:20:00,31.89,31.92,31.84,31.92,66000.0,21.043,21.0628,21.01,21.0628,66000.0
2006-06-27 13:30:00,31.92,32.01,31.92,32.0,36200.0,21.0628,21.1222,21.0628,21.1156,36200.0
2006-06-27 13:40:00,32.0,32.01,31.95,31.99,17000.0,21.1156,21.1222,21.0826,21.109,17000.0
2006-06-27 13:50:00,31.99,32.01,31.98,31.99,22400.0,21.109,21.1222,21.1024,21.109,22400.0
2006-06-27 14:00:00,31.99,32.02,31.98,32.01,17400.0,21.109,21.1288,21.1024,21.1222,17400.0
2006-06-27 14:10:00,32.0,32.0,31.98,31.99,9800.0,21.1156,21.1156,21.1024,21.109,9800.0
2006-06-27 14:20:00,31.99,32.0,31.85,31.88,26600.0,21.109,21.1156,21.0166,21.0364,26600.0
2006-06-27 14:30:00,31.87,31.92,31.86,31.91,22800.0,21.0298,21.0628,21.0232,21.0562,22800.0
2006-06-27 14:40:00,31.91,31.91,31.78,31.8,42200.0,21.0562,21.0562,20.9704,20.9836,42200.0
2006-06-27 14:50:00,31.8,31.8,31.72,31.8,29000.0,20.9836,20.9836,20.9308,20.9836,29000.0
2006-06-27 15:00:00,31.8,31.92,31.8,31.91,19600.0,20.9836,21.0628,20.9836,21.0562,19600.0
2006-06-27 15:10:00,31.92,32.02,31.89,32.0,36600.0,21.0628,21.1288,21.043,21.1156,36600.0
2006-06-27 15:20:00,32.01,32.01,31.92,31.93,30400.0,21.1222,21.1222,21.0628,21.0694,30400.0
2006-06-27 15:30:00,31.93,31.94,31.89,31.9,33800.0,21.0694,21.076,21.043,21.0496,33800.0
2006-06-27 15:40:00,31.9,31.9,31.78,31.8,51200.0,21.0496,21.0496,20.9704,20.9836,51200.0
2006-06-27 15:50:00,31.8,31.83,31.77,31.82,70200.0,20.9836,21.0034,20.9638,20.9968,70200.0
2006-06-28 09:30:00,31.8,31.84,31.7,31.73,55400.0,20.9836,21.01,20.9176,20.9374,55400.0
2006-06-28 09:40:00,31.75,31.78,31.67,31.71,31400.0,20.9506,20.9704,20.8978,20.9242,31400.0
2006-06-28 09:50:00,31.7,31.78,31.64,31.69,29000.0,20.9176,20.9704,20.878,20.911,29000.0
2006-06-28 10:00:00,31.71,31.76,31.7,31.74,27000.0,20.9242,20.9572,20.9176,20.944,27000.0
2006-06-28 10:10:00,31.73,31.85,31.71,31.85,25400.0,20.9374,21.0166,20.9242,21.0166,25400.0
2006-06-28 10:20:00,31.85,31.88,31.82,31.84,21400.0,21.0166,21.0364,20.9968,21.01,21400.0
2006-06-28 10:30:00,31.82,31.84,31.76,31.83,29000.0,20.9968,21.01,20.9572,21.0034,29000.0
2006-06-28 10:40:00,31.84,31.86,31.78,31.78,19600.0,21.01,21.0232,20.9704,20.9704,19600.0
2006-06-28 10:50:00,31.78,31.78,31.7,31.73,34800.0,20.9704,20.9704,20.9176,20.9374,34800.0
2006-06-28 11:00:00,31.73,31.78,31.7,31.75,21800.0,20.9374,20.9704,20.9176,20.9506,21800.0
2006-06-28 11:10:00,31.75,31.75,31.67,31.69,19400.0,20.9506,20.9506,20.8978,20.911,19400.0
2006-06-28 11:20:00,31.68,31.68,31.57,31.57,20800.0,20.9044,20.9044,20.8318,20.8318,20800.0
2006-06-28 11:30:00,31.57,31.65,31.54,31.65,14000.0,20.8318,20.8846,20.812,20.8846,14000.0
2006-06-28 11:40:00,31.63,31.7,31.63,31.66,15800.0,20.8714,20.9176,20.8714,20.8912,15800.0
2006-06-28 11:50:00,31.67,31.69,31.63,31.67,29200.0,20.8978,20.911,20.8714,20.8978,29200.0
2006-06-28 12:00:00,31.67,31.73,31.67,31.73,11800.0,20.8978,20.9374,20.8978,20.9374,11800.0
2006-06-28 12:10:00,31.72,31.79,31.71,31.74,19000.0,20.9308,20.977,20.9242,20.944,19000.0
2006-06-28 12:20:00,31.75,31.82,31.75,31.81,12400.0,20.9506,20.9968,20.9506,20.9902,12400.0
2006-06-28 12:30:00,31.8,31.81,31.78,31.79,9400.0,20.9836,20.9902,20.9704,20.977,9400.0
2006-06-28 12:40:00,31.79,31.79,31.72,31.72,10600.0,20.977,20.977,20.9308,20.9308,10600.0
2006-06-28 12:50:00,31.72,31.79,31.71,31.79,11800.0,20.9308,20.977,20.9242,20.977,11800.0
2006-06-28 13:00:00,31.78,31.78,31.75,31.75,4000.0,20.9704,20.9704,20.9506,20.9506,4000.0
2006-06-28 13:10:00,31.75,31.8,31.74,31.79,8800.0,20.9506,20.9836,20.944,20.977,8800.0
2006-06-28 13:20:00,31.8,31.81,31.76,31.76,8000.0,20.9836,20.9902,20.9572,20.9572,8000.0
2006-06-28 13:30:00,31.75,31.76,31.68,31.68,12200.0,20.9506,20.9572,20.9044,20.9044,12200.0
2006-06-28 13:40:00,31.68,31.71,31.68,31.68,6800.0,20.9044,20.9242,20.9044,20.9044,6800.0
2006-06-28 13:50:00,31.7,31.75,31.68,31.75,14200.0,20.9176,20.9506,20.9044,20.9506,14200.0
2006-06-28 14:00:00,31.74,31.76,31.72,31.72,13200.0,20.944,20.9572,20.9308,20.9308,13200.0
2006-06-28 14:10:00,31.72,31.78,31.72,31.74,17800.0,20.9308,20.9704,20.9308,20.944,17800.0
2006-06-28 14:20:00,31.75,31.78,31.72,31.78,17600.0,20.9506,20.9704,20.9308,20.9704,17600.0
2006-06-28 14:30:00,31.78,31.82,31.76,31.81,61000.0,20.9704,20.9968,20.9572,20.9902,61000.0
2006-06-28 14:40:00,31.82,31.87,31.79,31.85,32400.0,20.9968,21.0298,20.977,21.0166,32400.0
2006-06-28 14:50:00,31.85,31.89,31.78,31.79,19000.0,21.0166,21.043,20.9704,20.977,19000.0
2006-06-28 15:00:00,31.78,31.82,31.78,31.79,10200.0,20.9704,20.9968,20.9704,20.977,10200.0
2006-06-28 15:10:00,31.79,31.85,31.75,31.77,37600.0,20.977,21.0166,20.9506,20.9638,37600.0
2006-06-28 15:20:00,31.76,31.81,31.75,31.76,29200.0,20.9572,20.9902,20.9506,20.9572,29200.0
2006-06-28 15:30:00,31.75,31.84,31.75,31.84,21800.0,20.9506,21.01,20.9506,21.01,21800.0
2006-06-28 15:40:00,31.84,31.85,31.77,31.78,29800.0,21.01,21.0166,20.9638,20.9704,29800.0
2006-06-28 15:50:00,31.78,31.86,31.77,31.85,53200.0,20.9704,21.0232,20.9638,21.0166,53200.0
2006-06-29 09:30:00,32.15,32.15,32.05,32.13,39400.0,21.2146,21.2146,21.1486,21.2014,39400.0
2006-06-29 09:40:00,32.13,32.18,32.07,32.12,34800.0,21.2014,21.2343,21.1618,21.1948,34800.0
2006-06-29 09:50:00,32.12,32.19,32.07,32.13,38200.0,21.1948,21.2409,21.1618,21.2014,38200.0
2006-06-29 10:00:00,32.13,32.19,32.13,32.17,68400.0,21.2014,21.2409,21.2014,21.2277,68400.0
2006-06-29 10:10:00,32.18,32.24,32.17,32.2,61400.0,21.2343,21.2739,21.2277,21.2475,61400.0
2006-06-29 10:20:00,32.19,32.26,32.19,32.26,27600.0,21.2409,21.2871,21.2409,21.2871,27600.0
2006-06-29 10:30:00,32.26,32.3,32.26,32.29,30800.0,21.2871,21.3135,21.2871,21.3069,30800.0
2006-06-29 10:40:00,32.29,32.35,32.27,32.35,44600.0,21.3069,21.3465,21.2937,21.3465,44600.0
2006-06-29 10:50:00,32.34,32.34,32.26,32.29,29200.0,21.3399,21.3399,21.2871,21.3069,29200.0
2006-06-29 11:00:00,32.29,32.32,32.28,32.32,43600.0,21.3069,21.3267,21.3003,21.3267,43600.0
2006-06-29 11:10:00,32.32,32.38,32.3,32.31,24000.0,21.3267,21.3663,21.3135,21.3201,24000.0
2006-06-29 11:20:00,32.29,32.31,32.24,32.26,13400.0,21.3069,21.3201,21.2739,21.2871,13400.0
2006-06-29 11:30:00,32.27,32.28,32.18,32.18,22200.0,21.2937,21.3003,21.2343,21.2343,22200.0
2006-06-29 11:40:00,32.18,32.19,32.13,32.19,18400.0,21.2343,21.2409,21.2014,21.2409,18400.0
2006-06-29 11:50:00,32.2,32.21,32.13,32.16,13200.0,21.2475,21.2541,21.2014,21.2212,13200.0
2006-06-29 12:00:00,32.15,32.16,32.11,32.13,14400.0,21.2146,21.2212,21.1882,21.2014,14400.0
2006-06-29 12:10:00,32.14,32.22,32.12,32.22,18600.0,21.208,21.2607,21.1948,21.2607,18600.0
2006-06-29 12:20:00,32.2,32.22,32.2,32.22,9200.0,21.2475,21.2607,21.2475,21.2607,9200.0
2006-06-29 12:30:00,32.21,32.21,32.14,32.15,12000.0,21.2541,21.2541,21.208,21.2146,12000.0
2006-06-29 12:40:00,32.15,32.16,32.1,32.1,10800.0,21.2146,21.2212,21.1816,21.1816,10800.0
2006-06-29 12:50:00,32.1,32.13,32.09,32.1,14200.0,21.1816,21.2014,21.175,21.1816,14200.0
2006-06-29 13:00:00,32.1,32.17,32.09,32.17,9800.0,21.1816,21.2277,21.175,21.2277,9800.0
2006-06-29 13:10:00,32.16,32.23,32.16,32.17,15400.0,21.2212,21.2673,21.2212,21.2277,15400.0
2006-06-29 13:20:00,32.17,32.18,32.15,32.17,9200.0,21.2277,21.2343,21.2146,21.2277,9200.0
2006-06-29 13:30:00,32.18,32.22,32.18,32.21,9000.0,21.2343,21.2607,21.2343,21.2541,9000.0
2006-06-29 13:40:00,32.21,32.24,32.21,32.24,10200.0,21.2541,21.2739,21.2541,21.2739,10200.0
2006-06-29 13:50:00,32.24,32.25,32.23,32.24,6400.0,21.2739,21.2805,21.2673,21.2739,6400.0
2006-06-29 14:00:00,32.24,32.33,32.24,32.3,18400.0,21.2739,21.3333,21.2739,21.3135,18400.0
2006-06-29 14:10:00,32.31,32.43,32.22,32.43,44800.0,21.3201,21.3993,21.2607,21.3993,44800.0
2006-06-29 14:20:00,32.44,32.55,32.31,32.31,93800.0,21.4059,21.4785,21.3201,21.3201,93800.0
2006-06-29 14:30:00,32.32,32.32,32.16,32.3,97800.0,21.3267,21.3267,21.2212,21.3135,97800.0
2006-06-29 14:40:00,32.3,32.49,32.24,32.46,101800.0,21.3135,21.4389,21.2739,21.4191,101800.0
2006-06-29 14:50:00,32.45,32.52,32.39,32.43,94400.0,21.4125,21.4587,21.3729,21.3993,94400.0
2006-06-29 15:00:00,32.43,32.48,32.39,32.48,52800.0,21.3993,21.4323,21.3729,21.4323,52800.0
2006-06-29 15:10:00,32.48,32.58,32.46,32.55,79000.0,21.4323,21.4983,21.4191,21.4785,79000.0
2006-06-29 15:20:00,32.56,32.58,32.5,32.56,59000.0,21.4851,21.4983,21.4455,21.4851,59000.0
2006-06-29 15:30:00,32.56,32.6,32.52,32.59,68200.0,21.4851,21.5115,21.4587,21.5049,68200.0
2006-06-29 15:40:00,32.58,32.67,32.57,32.64,58000.0,21.4983,21.5577,21.4917,21.5379,58000.0
2006-06-29 15:50:00,32.63,32.67,32.62,32.63,83000.0,21.5313,21.5577,21.5247,21.5313,83000.0
2006-06-30 09:30:00,32.8,32.81,32.77,32.79,36400.0,21.6435,21.6501,21.6237,21.6369,36400.0
2006-06-30 09:40:00,32.79,32.91,32.79,32.91,50800.0,21.6369,21.716,21.6369,21.716,50800.0
2006-06-30 09:50:00,32.92,32.95,32.88,32.88,57400.0,21.7226,21.7424,21.6963,21.6963,57400.0
2006-06-30 10:00:00,32.87,32.87,32.76,32.77,68000.0,21.6897,21.6897,21.6171,21.6237,68000.0
2006-06-30 10:10:00,32.76,32.76,32.67,32.7,52200.0,21.6171,21.6171,21.5577,21.5775,52200.0
2006-06-30 10:20:00,32.71,32.72,32.63,32.71,30000.0,21.5841,21.5907,21.5313,21.5841,30000.0
2006-06-30 10:30:00,32.7,32.71,32.63,32.69,35800.0,21.5775,21.5841,21.5313,21.5709,35800.0
2006-06-30 10:40:00,32.7,32.77,32.69,32.7,26800.0,21.5775,21.6237,21.5709,21.5775,26800.0
2006-06-30 10:50:00,32.7,32.85,32.7,32.83,30200.0,21.5775,21.6765,21.5775,21.6633,30200.0
2006-06-30 11:00:00,32.83,32.85,32.74,32.75,29200.0,21.6633,21.6765,21.6039,21.6105,29200.0
2006-06-30 11:10:00,32.74,32.76,32.69,32.71,33200.0,21.6039,21.6171,21.5709,21.5841,33200.0
2006-06-30 11:20:00,32.72,32.8,32.72,32.79,27600.0,21.5907,21.6435,21.5907,21.6369,27600.0
2006-06-30 11:30:00,32.79,32.79,32.74,32.76,17400.0,21.6369,21.6369,21.6039,21.6171,17400.0
2006-06-30 11:40:00,32.75,32.84,32.75,32.81,20400.0,21.6105,21.6699,21.6105,21.6501,20400.0
2006-06-30 11:50:00,32.81,32.87,32.77,32.85,22800.0,21.6501,21.6897,21.6237,21.6765,22800.0
2006-06-30 12:00:00,32.86,32.88,32.81,32.86,18600.0,21.6831,21.6963,21.6501,21.6831,18600.0
2006-06-30 12:10:00,32.86,32.86,32.83,32.84,10800.0,21.6831,21.6831,21.6633,21.6699,10800.0
2006-06-30 12:20:00,32.84,32.91,32.84,32.9,22200.0,21.6699,21.716,21.6699,21.7094,22200.0
2006-06-30 12:30:00,32.9,32.91,32.89,32.91,22800.0,21.7094,21.716,21.7028,21.716,22800.0
2006-06-30 12:40:00,32.91,32.95,32.91,32.91,32600.0,21.716,21.7424,21.716,21.716,32600.0
2006-06-30 12:50:00,32.91,32.91,32.88,32.88,8800.0,21.716,21.716,21.6963,21.6963,8800.0
2006-06-30 13:00:00,32.88,32.9,32.88,32.9,21800.0,21.6963,21.7094,21.6963,21.7094,21800.0
2006-06-30 13:10:00,32.9,32.9,32.83,32.86,23400.0,21.7094,21.7094,21.6633,21.6831,23400.0
2006-06-30 13:20:00,32.87,32.88,32.86,32.87,14000.0,21.6897,21.6963,21.6831,21.6897,14000.0
2006-06-30 13:30:00,32.86,32.86,32.83,32.84,14000.0,21.6831,21.6831,21.6633,21.6699,14000.0
2006-06-30 13:40:00,32.84,32.9,32.83,32.9,29600.0,21.6699,21.7094,21.6633,21.7094,29600.0
2006-06-30 13:50:00,32.9,32.93,32.9,32.93,33000.0,21.7094,21.7292,21.7094,21.7292,33000.0
2006-06-30 14:00:00,32.93,32.99,32.91,32.96,33400.0,21.7292,21.7688,21.716,21.749,33400.0
2006-06-30 14:10:00,32.96,32.98,32.95,32.96,15800.0,21.749,21.7622,21.7424,21.749,15800.0
2006-06-30 14:20:00,32.95,32.98,32.95,32.98,24400.0,21.7424,21.7622,21.7424,21.7622,24400.0
2006-06-30 14:30:00,32.98,33.02,32.97,33.01,37600.0,21.7622,21.7886,21.7556,21.782,37600.0
2006-06-30 14:40:00,32.99,33.01,32.99,33.01,17000.0,21.7688,21.782,21.7688,21.782,17000.0
2006-06-30 14:50:00,33.01,33.08,33.01,33.05,33200.0,21.782,21.8282,21.782,21.8084,33200.0
2006-06-30 15:00:00,33.05,33.07,33.02,33.06,36800.0,21.8084,21.8216,21.7886,21.815,36800.0
2006-06-30 15:10:00,33.05,33.07,33.0,33.01,16000.0,21.8084,21.8216,21.7754,21.782,16000.0
2006-06-30 15:20:00,33.01,33.02,32.96,32.96,34000.0,21.782,21.7886,21.749,21.749,34000.0
2006-06-30 15:30:00,32.96,32.96,32.9,32.9,40400.0,21.749,21.749,21.7094,21.7094,40400.0
2006-06-30 15:40:00,32.9,33.01,32.89,33.01,36800.0,21.7094,21.782,21.7028,21.782,36800.0
2006-06-30 15:50:00,33.01,33.08,32.99,32.99,80200.0,21.782,21.8282,21.7688,21.7688,80200.0
2006-07-03 09:30:00,33.18,33.2,33.07,33.13,33600.0,21.8942,21.9074,21.8216,21.8612,33600.0
2006-07-03 09:40:00,33.13,33.24,33.11,33.24,34200.0,21.8612,21.9338,21.848,21.9338,34200.0
2006-07-03 09:50:00,33.24,33.24,33.11,33.11,51800.0,21.9338,21.9338,21.848,21.848,51800.0
2006-07-03 10:00:00,33.13,33.13,33.03,33.13,35600.0,21.8612,21.8612,21.7952,21.8612,35600.0
2006-07-03 10:10:00,33.13,33.17,33.09,33.16,40200.0,21.8612,21.8876,21.8348,21.881,40200.0
2006-07-03 10:20:00,33.15,33.15,33.1,33.1,16000.0,21.8744,21.8744,21.8414,21.8414,16000.0
2006-07-03 10:30:00,33.1,33.13,33.1,33.1,23800.0,21.8414,21.8612,21.8414,21.8414,23800.0
2006-07-03 10:40:00,33.12,33.15,33.12,33.14,18600.0,21.8546,21.8744,21.8546,21.8678,18600.0
2006-07-03 10:50:00,33.15,33.17,33.13,33.16,14400.0,21.8744,21.8876,21.8612,21.881,14400.0
2006-07-03 11:00:00,33.16,33.17,33.14,33.15,15800.0,21.881,21.8876,21.8678,21.8744,15800.0
2006-07-03 11:10:00,33.13,33.2,33.13,33.2,20400.0,21.8612,21.9074,21.8612,21.9074,20400.0
2006-07-03 11:20:00,33.19,33.2,33.18,33.19,18200.0,21.9008,21.9074,21.8942,21.9008,18200.0
2006-07-03 11:30:00,33.2,33.2,33.18,33.19,14400.0,21.9074,21.9074,21.8942,21.9008,14400.0
2006-07-03 11:40:00,33.19,33.22,33.19,33.21,25000.0,21.9008,21.9206,21.9008,21.914,25000.0
2006-07-03 11:50:00,33.21,33.22,33.2,33.21,14200.0,21.914,21.9206,21.9074,21.914,14200.0
2006-07-03 12:00:00,33.21,33.24,33.21,33.21,14800.0,21.914,21.9338,21.914,21.914,14800.0
2006-07-03 12:10:00,33.22,33.24,33.22,33.22,12800.0,21.9206,21.9338,21.9206,21.9206,12800.0
2006-07-03 12:20:00,33.22,33.24,33.21,33.23,17800.0,21.9206,21.9338,21.914,21.9272,17800.0
2006-07-03 12:30:00,33.23,33.23,33.21,33.22,23200.0,21.9272,21.9272,21.914,21.9206,23200.0
2006-07-03 12:40:00,33.22,33.22,33.2,33.21,23400.0,21.9206,21.9206,21.9074,21.914,23400.0
2006-07-03 12:50:00,33.21,33.21,33.16,33.17,38600.0,21.914,21.914,21.881,21.8876,38600.0
2006-07-03 13:00:00,33.16,33.16,33.16,33.16,5200.0,21.881,21.881,21.881,21.881,5200.0
2006-07-03 13:10:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:20:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:40:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:50:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:00:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:10:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:20:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:40:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:50:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 15:00:00,33.25,33.25,33.25,33.25,200.0,21.9404,21.9404,21.9404,21.9404,200.0
2006-07-03 15:10:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:20:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:30:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:40:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:50:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-05 09:30:00,33.17,33.17,32.92,32.95,35600.0,21.8876,21.8876,21.7226,21.7424,35600.0
2006-07-05 09:40:00,32.96,32.97,32.91,32.91,36600.0,21.749,21.7556,21.716,21.716,36600.0
2006-07-05 09:50:00,32.93,32.93,32.87,32.88,35200.0,21.7292,21.7292,21.6897,21.6963,35200.0
2006-07-05 10:00:00,32.88,32.9,32.83,32.83,45200.0,21.6963,21.7094,21.6633,21.6633,45200.0
2006-07-05 10:10:00,32.83,32.88,32.8,32.85,29400.0,21.6633,21.6963,21.6435,21.6765,29400.0
2006-07-05 10:20:00,32.85,32.88,32.83,32.85,26200.0,21.6765,21.6963,21.6633,21.6765,26200.0
2006-07-05 10:30:00,32.84,32.86,32.79,32.79,27000.0,21.6699,21.6831,21.6369,21.6369,27000.0
2006-07-05 10:40:00,32.79,32.85,32.79,32.82,30600.0,21.6369,21.6765,21.6369,21.6567,30600.0
2006-07-05 10:50:00,32.81,32.85,32.8,32.81,33000.0,21.6501,21.6765,21.6435,21.6501,33000.0
2006-07-05 11:00:00,32.82,32.85,32.79,32.85,23400.0,21.6567,21.6765,21.6369,21.6765,23400.0
2006-07-05 11:10:00,32.83,32.88,32.83,32.85,13400.0,21.6633,21.6963,21.6633,21.6765,13400.0
2006-07-05 11:20:00,32.87,32.87,32.8,32.81,11200.0,21.6897,21.6897,21.6435,21.6501,11200.0
2006-07-05 11:30:00,32.81,32.93,32.81,32.93,24800.0,21.6501,21.7292,21.6501,21.7292,24800.0
2006-07-05 11:40:00,32.94,32.94,32.87,32.88,22200.0,21.7358,21.7358,21.6897,21.6963,22200.0
2006-07-05 11:50:00,32.88,32.91,32.85,32.9,21800.0,21.6963,21.716,21.6765,21.7094,21800.0
2006-07-05 12:00:00,32.9,32.94,32.87,32.94,24600.0,21.7094,21.7358,21.6897,21.7358,24600.0
2006-07-05 12:10:00,32.93,32.97,32.93,32.95,10400.0,21.7292,21.7556,21.7292,21.7424,10400.0
2006-07-05 12:20:00,32.96,32.96,32.93,32.96,19800.0,21.749,21.749,21.7292,21.749,19800.0
2006-07-05 12:30:00,32.96,32.97,32.94,32.95,15800.0,21.749,21.7556,21.7358,21.7424,15800.0
2006-07-05 12:40:00,32.96,32.98,32.95,32.98,12400.0,21.749,21.7622,21.7424,21.7622,12400.0
2006-07-05 12:50:00,32.98,32.98,32.96,32.97,20200.0,21.7622,21.7622,21.749,21.7556,20200.0
2006-07-05 13:00:00,32.96,32.97,32.92,32.93,11200.0,21.749,21.7556,21.7226,21.7292,11200.0
2006-07-05 13:10:00,32.93,32.96,32.92,32.95,26800.0,21.7292,21.749,21.7226,21.7424,26800.0
2006-07-05 13:20:00,32.96,32.97,32.93,32.94,27400.0,21.749,21.7556,21.7292,21.7358,27400.0
2006-07-05 13:30:00,32.95,32.99,32.95,32.96,13400.0,21.7424,21.7688,21.7424,21.749,13400.0
2006-07-05 13:40:00,32.96,32.97,32.88,32.88,12600.0,21.749,21.7556,21.6963,21.6963,12600.0
2006-07-05 13:50:00,32.87,32.87,32.82,32.85,16000.0,21.6897,21.6897,21.6567,21.6765,16000.0
2006-07-05 14:00:00,32.85,32.88,32.82,32.88,15000.0,21.6765,21.6963,21.6567,21.6963,15000.0
2006-07-05 14:10:00,32.88,32.89,32.85,32.88,9200.0,21.6963,21.7028,21.6765,21.6963,9200.0
2006-07-05 14:20:00,32.88,32.91,32.88,32.91,12000.0,21.6963,21.716,21.6963,21.716,12000.0
2006-07-05 14:30:00,32.9,33.08,32.9,32.99,38600.0,21.7094,21.8282,21.7094,21.7688,38600.0
2006-07-05 14:40:00,32.99,33.01,32.97,32.98,11600.0,21.7688,21.782,21.7556,21.7622,11600.0
2006-07-05 14:50:00,32.98,32.98,32.94,32.96,8600.0,21.7622,21.7622,21.7358,21.749,8600.0
2006-07-05 15:00:00,32.96,33.01,32.92,32.94,37000.0,21.749,21.782,21.7226,21.7358,37000.0
2006-07-05 15:10:00,32.94,33.01,32.93,32.95,35400.0,21.7358,21.782,21.7292,21.7424,35400.0
2006-07-05 15:20:00,32.94,32.94,32.85,32.85,23000.0,21.7358,21.7358,21.6765,21.6765,23000.0
2006-07-05 15:30:00,32.85,32.91,32.81,32.9,46600.0,21.6765,21.716,21.6501,21.7094,46600.0
2006-07-05 15:40:00,32.9,33.0,32.87,32.99,46800.0,21.7094,21.7754,21.6897,21.7688,46800.0
2006-07-05 15:50:00,32.99,32.99,32.94,32.94,58000.0,21.7688,21.7688,21.7358,21.7358,58000.0
2006-07-06 09:30:00,32.85,32.97,32.85,32.93,34400.0,21.6765,21.7556,21.6765,21.7292,34400.0
2006-07-06 09:40:00,32.95,32.96,32.88,32.9,26000.0,21.7424,21.749,21.6963,21.7094,26000.0
2006-07-06 09:50:00,32.93,33.01,32.93,32.97,26600.0,21.7292,21.782,21.7292,21.7556,26600.0
2006-07-06 10:00:00,32.97,32.99,32.85,32.9,90200.0,21.7556,21.7688,21.6765,21.7094,90200.0
2006-07-06 10:10:00,32.88,32.96,32.88,32.92,20600.0,21.6963,21.749,21.6963,21.7226,20600.0
2006-07-06 10:20:00,32.93,32.99,32.92,32.98,23600.0,21.7292,21.7688,21.7226,21.7622,23600.0
2006-07-06 10:30:00,32.99,33.01,32.88,32.9,20800.0,21.7688,21.782,21.6963,21.7094,20800.0
2006-07-06 10:40:00,32.9,32.93,32.88,32.9,12200.0,21.7094,21.7292,21.6963,21.7094,12200.0
2006-07-06 10:50:00,32.89,32.98,32.87,32.97,38800.0,21.7028,21.7622,21.6897,21.7556,38800.0
2006-07-06 11:00:00,32.94,32.97,32.88,32.89,18000.0,21.7358,21.7556,21.6963,21.7028,18000.0
2006-07-06 11:10:00,32.9,32.97,32.9,32.92,18000.0,21.7094,21.7556,21.7094,21.7226,18000.0
2006-07-06 11:20:00,32.93,32.93,32.88,32.91,10000.0,21.7292,21.7292,21.6963,21.716,10000.0
2006-07-06 11:30:00,32.89,32.89,32.82,32.83,16000.0,21.7028,21.7028,21.6567,21.6633,16000.0
2006-07-06 11:40:00,32.83,32.83,32.8,32.81,13000.0,21.6633,21.6633,21.6435,21.6501,13000.0
2006-07-06 11:50:00,32.8,32.8,32.73,32.77,24000.0,21.6435,21.6435,21.5973,21.6237,24000.0
2006-07-06 12:00:00,32.76,32.76,32.7,32.71,23000.0,21.6171,21.6171,21.5775,21.5841,23000.0
2006-07-06 12:10:00,32.71,32.73,32.6,32.6,18200.0,21.5841,21.5973,21.5115,21.5115,18200.0
2006-07-06 12:20:00,32.6,32.7,32.55,32.69,39000.0,21.5115,21.5775,21.4785,21.5709,39000.0
2006-07-06 12:30:00,32.69,32.69,32.65,32.66,16400.0,21.5709,21.5709,21.5445,21.5511,16400.0
2006-07-06 12:40:00,32.65,32.69,32.62,32.62,16400.0,21.5445,21.5709,21.5247,21.5247,16400.0
2006-07-06 12:50:00,32.63,32.75,32.63,32.7,13400.0,21.5313,21.6105,21.5313,21.5775,13400.0
2006-07-06 13:00:00,32.7,32.71,32.67,32.7,10400.0,21.5775,21.5841,21.5577,21.5775,10400.0
2006-07-06 13:10:00,32.7,32.7,32.68,32.69,11800.0,21.5775,21.5775,21.5643,21.5709,11800.0
2006-07-06 13:20:00,32.68,32.71,32.66,32.68,16400.0,21.5643,21.5841,21.5511,21.5643,16400.0
2006-07-06 13:30:00,32.66,32.68,32.65,32.67,9200.0,21.5511,21.5643,21.5445,21.5577,9200.0
2006-07-06 13:40:00,32.68,32.77,32.68,32.72,22800.0,21.5643,21.6237,21.5643,21.5907,22800.0
2006-07-06 13:50:00,32.71,32.71,32.63,32.65,14800.0,21.5841,21.5841,21.5313,21.5445,14800.0
2006-07-06 14:00:00,32.66,32.66,32.56,32.56,21200.0,21.5511,21.5511,21.4851,21.4851,21200.0
2006-07-06 14:10:00,32.57,32.58,32.53,32.55,25000.0,21.4917,21.4983,21.4653,21.4785,25000.0
2006-07-06 14:20:00,32.55,32.58,32.51,32.52,27000.0,21.4785,21.4983,21.4521,21.4587,27000.0
2006-07-06 14:30:00,32.52,32.52,32.46,32.5,33200.0,21.4587,21.4587,21.4191,21.4455,33200.0
2006-07-06 14:40:00,32.49,32.55,32.48,32.53,31600.0,21.4389,21.4785,21.4323,21.4653,31600.0
2006-07-06 14:50:00,32.52,32.58,32.52,32.52,14000.0,21.4587,21.4983,21.4587,21.4587,14000.0
2006-07-06 15:00:00,32.51,32.56,32.49,32.56,28600.0,21.4521,21.4851,21.4389,21.4851,28600.0
2006-07-06 15:10:00,32.54,32.55,32.49,32.49,61800.0,21.4719,21.4785,21.4389,21.4389,61800.0
2006-07-06 15:20:00,32.49,32.57,32.47,32.5,65200.0,21.4389,21.4917,21.4257,21.4455,65200.0
2006-07-06 15:30:00,32.49,32.63,32.47,32.63,62400.0,21.4389,21.5313,21.4257,21.5313,62400.0
2006-07-06 15:40:00,32.63,32.67,32.59,32.6,43400.0,21.5313,21.5577,21.5049,21.5115,43400.0
2006-07-06 15:50:00,32.6,32.67,32.6,32.66,83200.0,21.5115,21.5577,21.5115,21.5511,83200.0
2006-07-07 09:30:00,32.57,32.59,32.42,32.55,70800.0,21.4917,21.5049,21.3927,21.4785,70800.0
2006-07-07 09:40:00,32.54,32.7,32.53,32.55,68600.0,21.4719,21.5775,21.4653,21.4785,68600.0
2006-07-07 09:50:00,32.57,32.65,32.49,32.59,52400.0,21.4917,21.5445,21.4389,21.5049,52400.0
2006-07-07 10:00:00,32.57,32.64,32.52,32.6,39400.0,21.4917,21.5379,21.4587,21.5115,39400.0
2006-07-07 10:10:00,32.61,32.62,32.54,32.55,40200.0,21.5181,21.5247,21.4719,21.4785,40200.0
2006-07-07 10:20:00,32.55,32.63,32.55,32.58,51000.0,21.4785,21.5313,21.4785,21.4983,51000.0
2006-07-07 10:30:00,32.58,32.6,32.52,32.57,42800.0,21.4983,21.5115,21.4587,21.4917,42800.0
2006-07-07 10:40:00,32.57,32.66,32.55,32.66,23400.0,21.4917,21.5511,21.4785,21.5511,23400.0
2006-07-07 10:50:00,32.66,32.72,32.64,32.65,25200.0,21.5511,21.5907,21.5379,21.5445,25200.0
2006-07-07 11:00:00,32.64,32.69,32.6,32.67,46800.0,21.5379,21.5709,21.5115,21.5577,46800.0
2006-07-07 11:10:00,32.67,32.71,32.67,32.69,21400.0,21.5577,21.5841,21.5577,21.5709,21400.0
2006-07-07 11:20:00,32.69,32.69,32.65,32.66,18000.0,21.5709,21.5709,21.5445,21.5511,18000.0
2006-07-07 11:30:00,32.65,32.79,32.62,32.77,32600.0,21.5445,21.6369,21.5247,21.6237,32600.0
2006-07-07 11:40:00,32.78,32.82,32.78,32.81,16200.0,21.6303,21.6567,21.6303,21.6501,16200.0
2006-07-07 11:50:00,32.83,32.85,32.79,32.79,22000.0,21.6633,21.6765,21.6369,21.6369,22000.0
2006-07-07 12:00:00,32.78,32.81,32.77,32.77,15400.0,21.6303,21.6501,21.6237,21.6237,15400.0
2006-07-07 12:10:00,32.78,32.78,32.75,32.76,17600.0,21.6303,21.6303,21.6105,21.6171,17600.0
2006-07-07 12:20:00,32.76,32.83,32.76,32.83,21000.0,21.6171,21.6633,21.6171,21.6633,21000.0
2006-07-07 12:30:00,32.82,32.84,32.82,32.83,11400.0,21.6567,21.6699,21.6567,21.6633,11400.0
2006-07-07 12:40:00,32.83,32.83,32.77,32.77,10200.0,21.6633,21.6633,21.6237,21.6237,10200.0
2006-07-07 12:50:00,32.76,32.77,32.69,32.69,5400.0,21.6171,21.6237,21.5709,21.5709,5400.0
2006-07-07 13:00:00,32.68,32.72,32.66,32.71,30000.0,21.5643,21.5907,21.5511,21.5841,30000.0
2006-07-07 13:10:00,32.71,32.71,32.62,32.64,41600.0,21.5841,21.5841,21.5247,21.5379,41600.0
2006-07-07 13:20:00,32.63,32.66,32.62,32.65,13000.0,21.5313,21.5511,21.5247,21.5445,13000.0
2006-07-07 13:30:00,32.63,32.7,32.63,32.67,30000.0,21.5313,21.5775,21.5313,21.5577,30000.0
2006-07-07 13:40:00,32.67,32.72,32.65,32.72,20200.0,21.5577,21.5907,21.5445,21.5907,20200.0
2006-07-07 13:50:00,32.71,32.76,32.71,32.74,26000.0,21.5841,21.6171,21.5841,21.6039,26000.0
2006-07-07 14:00:00,32.74,32.81,32.73,32.8,39800.0,21.6039,21.6501,21.5973,21.6435,39800.0
2006-07-07 14:10:00,32.8,32.83,32.79,32.81,35200.0,21.6435,21.6633,21.6369,21.6501,35200.0
2006-07-07 14:20:00,32.8,32.8,32.74,32.77,25000.0,21.6435,21.6435,21.6039,21.6237,25000.0
2006-07-07 14:30:00,32.76,32.76,32.68,32.68,31800.0,21.6171,21.6171,21.5643,21.5643,31800.0
2006-07-07 14:40:00,32.68,32.68,32.59,32.62,33200.0,21.5643,21.5643,21.5049,21.5247,33200.0
2006-07-07 14:50:00,32.62,32.63,32.55,32.58,33200.0,21.5247,21.5313,21.4785,21.4983,33200.0
2006-07-07 15:00:00,32.57,32.63,32.53,32.61,34000.0,21.4917,21.5313,21.4653,21.5181,34000.0
2006-07-07 15:10:00,32.59,32.62,32.55,32.56,42600.0,21.5049,21.5247,21.4785,21.4851,42600.0
2006-07-07 15:20:00,32.56,32.56,32.46,32.49,51000.0,21.4851,21.4851,21.4191,21.4389,51000.0
2006-07-07 15:30:00,32.49,32.5,32.46,32.49,34000.0,21.4389,21.4455,21.4191,21.4389,34000.0
2006-07-07 15:40:00,32.49,32.54,32.49,32.5,65000.0,21.4389,21.4719,21.4389,21.4455,65000.0
2006-07-07 15:50:00,32.5,32.58,32.49,32.52,78800.0,21.4455,21.4983,21.4389,21.4587,78800.0
2006-07-10 09:30:00,32.73,32.77,32.63,32.73,37800.0,21.5973,21.6237,21.5313,21.5973,37800.0
2006-07-10 09:40:00,32.77,32.8,32.75,32.77,35200.0,21.6237,21.6435,21.6105,21.6237,35200.0
2006-07-10 09:50:00,32.77,32.82,32.75,32.82,62600.0,21.6237,21.6567,21.6105,21.6567,62600.0
2006-07-10 10:00:00,32.82,32.96,32.78,32.94,45600.0,21.6567,21.749,21.6303,21.7358,45600.0
2006-07-10 10:10:00,32.94,32.98,32.9,32.91,44600.0,21.7358,21.7622,21.7094,21.716,44600.0
2006-07-10 10:20:00,32.91,33.01,32.91,32.98,44800.0,21.716,21.782,21.716,21.7622,44800.0
2006-07-10 10:30:00,32.98,33.06,32.96,33.04,38800.0,21.7622,21.815,21.749,21.8018,38800.0
2006-07-10 10:40:00,33.05,33.12,33.03,33.12,35600.0,21.8084,21.8546,21.7952,21.8546,35600.0
2006-07-10 10:50:00,33.13,33.23,33.11,33.23,45400.0,21.8612,21.9272,21.848,21.9272,45400.0
2006-07-10 11:00:00,33.22,33.24,33.18,33.22,41000.0,21.9206,21.9338,21.8942,21.9206,41000.0
2006-07-10 11:10:00,33.22,33.25,33.21,33.24,43400.0,21.9206,21.9404,21.914,21.9338,43400.0
2006-07-10 11:20:00,33.24,33.27,33.24,33.27,56400.0,21.9338,21.9536,21.9338,21.9536,56400.0
2006-07-10 11:30:00,33.27,33.28,33.22,33.23,34600.0,21.9536,21.9602,21.9206,21.9272,34600.0
2006-07-10 11:40:00,33.24,33.25,33.22,33.24,18800.0,21.9338,21.9404,21.9206,21.9338,18800.0
2006-07-10 11:50:00,33.24,33.27,33.24,33.25,20000.0,21.9338,21.9536,21.9338,21.9404,20000.0
2006-07-10 12:00:00,33.26,33.26,33.19,33.19,19200.0,21.947,21.947,21.9008,21.9008,19200.0
2006-07-10 12:10:00,33.2,33.21,33.17,33.21,27800.0,21.9074,21.914,21.8876,21.914,27800.0
2006-07-10 12:20:00,33.2,33.25,33.2,33.24,22000.0,21.9074,21.9404,21.9074,21.9338,22000.0
2006-07-10 12:30:00,33.24,33.27,33.23,33.27,16800.0,21.9338,21.9536,21.9272,21.9536,16800.0
2006-07-10 12:40:00,33.27,33.27,33.24,33.26,22600.0,21.9536,21.9536,21.9338,21.947,22600.0
2006-07-10 12:50:00,33.27,33.27,33.2,33.2,16200.0,21.9536,21.9536,21.9074,21.9074,16200.0
2006-07-10 13:00:00,33.21,33.21,33.16,33.16,23800.0,21.914,21.914,21.881,21.881,23800.0
2006-07-10 13:10:00,33.17,33.2,33.17,33.18,27200.0,21.8876,21.9074,21.8876,21.8942,27200.0
2006-07-10 13:20:00,33.18,33.22,33.16,33.22,25800.0,21.8942,21.9206,21.881,21.9206,25800.0
2006-07-10 13:30:00,33.23,33.24,33.16,33.17,13400.0,21.9272,21.9338,21.881,21.8876,13400.0
2006-07-10 13:40:00,33.17,33.25,33.17,33.25,24600.0,21.8876,21.9404,21.8876,21.9404,24600.0
2006-07-10 13:50:00,33.24,33.27,33.19,33.21,17800.0,21.9338,21.9536,21.9008,21.914,17800.0
2006-07-10 14:00:00,33.21,33.24,33.21,33.21,16600.0,21.914,21.9338,21.914,21.914,16600.0
2006-07-10 14:10:00,33.21,33.23,33.18,33.23,19800.0,21.914,21.9272,21.8942,21.9272,19800.0
2006-07-10 14:20:00,33.23,33.27,33.2,33.21,42200.0,21.9272,21.9536,21.9074,21.914,42200.0
2006-07-10 14:30:00,33.21,33.21,33.18,33.19,19000.0,21.914,21.914,21.8942,21.9008,19000.0
2006-07-10 14:40:00,33.2,33.21,33.13,33.15,34200.0,21.9074,21.914,21.8612,21.8744,34200.0
2006-07-10 14:50:00,33.15,33.18,33.14,33.15,12400.0,21.8744,21.8942,21.8678,21.8744,12400.0
2006-07-10 15:00:00,33.15,33.18,33.13,33.17,36600.0,21.8744,21.8942,21.8612,21.8876,36600.0
2006-07-10 15:10:00,33.17,33.25,33.17,33.25,37000.0,21.8876,21.9404,21.8876,21.9404,37000.0
2006-07-10 15:20:00,33.24,33.26,33.23,33.26,56200.0,21.9338,21.947,21.9272,21.947,56200.0
2006-07-10 15:30:00,33.26,33.29,33.26,33.26,52400.0,21.947,21.9668,21.947,21.947,52400.0
2006-07-10 15:40:00,33.26,33.28,33.23,33.26,61800.0,21.947,21.9602,21.9272,21.947,61800.0
2006-07-10 15:50:00,33.27,33.27,33.24,33.24,78000.0,21.9536,21.9536,21.9338,21.9338,78000.0
2006-07-11 09:30:00,33.3,33.33,33.26,33.29,28000.0,21.9734,21.9932,21.947,21.9668,28000.0
2006-07-11 09:40:00,33.28,33.37,33.24,33.31,30600.0,21.9602,22.0196,21.9338,21.98,30600.0
2006-07-11 09:50:00,33.3,33.33,33.23,33.26,42800.0,21.9734,21.9932,21.9272,21.947,42800.0
2006-07-11 10:00:00,33.26,33.35,33.22,33.25,79200.0,21.947,22.0064,21.9206,21.9404,79200.0
2006-07-11 10:10:00,33.23,33.34,33.22,33.31,108200.0,21.9272,21.9998,21.9206,21.98,108200.0
2006-07-11 10:20:00,33.32,33.32,33.26,33.26,38800.0,21.9866,21.9866,21.947,21.947,38800.0
2006-07-11 10:30:00,33.28,33.3,33.24,33.27,59400.0,21.9602,21.9734,21.9338,21.9536,59400.0
2006-07-11 10:40:00,33.27,33.27,33.25,33.27,41600.0,21.9536,21.9536,21.9404,21.9536,41600.0
2006-07-11 10:50:00,33.26,33.28,33.19,33.27,40000.0,21.947,21.9602,21.9008,21.9536,40000.0
2006-07-11 11:00:00,33.26,33.3,33.23,33.26,51000.0,21.947,21.9734,21.9272,21.947,51000.0
2006-07-11 11:10:00,33.25,33.28,33.23,33.27,32600.0,21.9404,21.9602,21.9272,21.9536,32600.0
2006-07-11 11:20:00,33.26,33.32,33.26,33.29,35200.0,21.947,21.9866,21.947,21.9668,35200.0
2006-07-11 11:30:00,33.29,33.31,33.25,33.29,28600.0,21.9668,21.98,21.9404,21.9668,28600.0
2006-07-11 11:40:00,33.28,33.33,33.27,33.3,36400.0,21.9602,21.9932,21.9536,21.9734,36400.0
2006-07-11 11:50:00,33.3,33.32,33.27,33.28,37600.0,21.9734,21.9866,21.9536,21.9602,37600.0
2006-07-11 12:00:00,33.28,33.34,33.27,33.32,51000.0,21.9602,21.9998,21.9536,21.9866,51000.0
2006-07-11 12:10:00,33.31,33.32,33.29,33.3,71600.0,21.98,21.9866,21.9668,21.9734,71600.0
2006-07-11 12:20:00,33.3,33.32,33.28,33.3,48600.0,21.9734,21.9866,21.9602,21.9734,48600.0
2006-07-11 12:30:00,33.28,33.3,33.28,33.3,11400.0,21.9602,21.9734,21.9602,21.9734,11400.0
2006-07-11 12:40:00,33.29,33.29,33.28,33.28,11800.0,21.9668,21.9668,21.9602,21.9602,11800.0
2006-07-11 12:50:00,33.28,33.29,33.28,33.29,34400.0,21.9602,21.9668,21.9602,21.9668,34400.0
2006-07-11 13:00:00,33.29,33.3,33.29,33.29,39000.0,21.9668,21.9734,21.9668,21.9668,39000.0
2006-07-11 13:10:00,33.29,33.3,33.28,33.3,32200.0,21.9668,21.9734,21.9602,21.9734,32200.0
2006-07-11 13:20:00,33.3,33.3,33.28,33.28,19600.0,21.9734,21.9734,21.9602,21.9602,19600.0
2006-07-11 13:30:00,33.28,33.29,33.23,33.23,26200.0,21.9602,21.9668,21.9272,21.9272,26200.0
2006-07-11 13:40:00,33.24,33.26,33.23,33.26,15600.0,21.9338,21.947,21.9272,21.947,15600.0
2006-07-11 13:50:00,33.26,33.34,33.25,33.29,47800.0,21.947,21.9998,21.9404,21.9668,47800.0
2006-07-11 14:00:00,33.28,33.31,33.27,33.31,25000.0,21.9602,21.98,21.9536,21.98,25000.0
2006-07-11 14:10:00,33.32,33.32,33.26,33.29,60400.0,21.9866,21.9866,21.947,21.9668,60400.0
2006-07-11 14:20:00,33.29,33.32,33.26,33.26,59600.0,21.9668,21.9866,21.947,21.947,59600.0
2006-07-11 14:30:00,33.26,33.27,33.24,33.24,22200.0,21.947,21.9536,21.9338,21.9338,22200.0
2006-07-11 14:40:00,33.26,33.26,33.21,33.24,22400.0,21.947,21.947,21.914,21.9338,22400.0
2006-07-11 14:50:00,33.24,33.27,33.21,33.24,19600.0,21.9338,21.9536,21.914,21.9338,19600.0
2006-07-11 15:00:00,33.25,33.26,33.19,33.26,30000.0,21.9404,21.947,21.9008,21.947,30000.0
2006-07-11 15:10:00,33.26,33.35,33.26,33.29,30600.0,21.947,22.0064,21.947,21.9668,30600.0
2006-07-11 15:20:00,33.29,33.38,33.29,33.31,54800.0,21.9668,22.0262,21.9668,21.98,54800.0
2006-07-11 15:30:00,33.3,33.41,33.27,33.37,71200.0,21.9734,22.046,21.9536,22.0196,71200.0
2006-07-11 15:40:00,33.37,33.39,33.32,33.34,84200.0,22.0196,22.0328,21.9866,21.9998,84200.0
2006-07-11 15:50:00,33.35,33.4,33.29,33.32,77600.0,22.0064,22.0394,21.9668,21.9866,77600.0
2006-07-12 09:30:00,33.32,33.41,33.32,33.37,20400.0,21.9866,22.046,21.9866,22.0196,20400.0
2006-07-12 09:40:00,33.37,33.45,33.37,33.43,26600.0,22.0196,22.0724,22.0196,22.0592,26600.0
2006-07-12 09:50:00,33.43,33.45,33.38,33.45,37600.0,22.0592,22.0724,22.0262,22.0724,37600.0
2006-07-12 10:00:00,33.44,33.46,33.4,33.44,36600.0,22.0658,22.079,22.0394,22.0658,36600.0
2006-07-12 10:10:00,33.44,33.44,33.35,33.38,16400.0,22.0658,22.0658,22.0064,22.0262,16400.0
2006-07-12 10:20:00,33.37,33.37,33.23,33.24,26600.0,22.0196,22.0196,21.9272,21.9338,26600.0
2006-07-12 10:30:00,33.23,33.23,33.09,33.09,35800.0,21.9272,21.9272,21.8348,21.8348,35800.0
2006-07-12 10:40:00,33.08,33.08,32.98,33.0,61000.0,21.8282,21.8282,21.7622,21.7754,61000.0
2006-07-12 10:50:00,32.99,33.0,32.9,32.91,24400.0,21.7688,21.7754,21.7094,21.716,24400.0
2006-07-12 11:00:00,32.93,32.97,32.87,32.97,25200.0,21.7292,21.7556,21.6897,21.7556,25200.0
2006-07-12 11:10:00,32.96,33.0,32.95,32.99,15800.0,21.749,21.7754,21.7424,21.7688,15800.0
2006-07-12 11:20:00,32.99,33.02,32.97,33.01,15800.0,21.7688,21.7886,21.7556,21.782,15800.0
2006-07-12 11:30:00,33.02,33.05,32.99,33.02,17800.0,21.7886,21.8084,21.7688,21.7886,17800.0
2006-07-12 11:40:00,33.02,33.09,33.0,33.06,18400.0,21.7886,21.8348,21.7754,21.815,18400.0
2006-07-12 11:50:00,33.06,33.1,33.06,33.1,11000.0,21.815,21.8414,21.815,21.8414,11000.0
2006-07-12 12:00:00,33.1,33.1,33.05,33.05,12000.0,21.8414,21.8414,21.8084,21.8084,12000.0
2006-07-12 12:10:00,33.05,33.05,32.92,32.92,31800.0,21.8084,21.8084,21.7226,21.7226,31800.0
2006-07-12 12:20:00,32.92,32.95,32.91,32.94,48600.0,21.7226,21.7424,21.716,21.7358,48600.0
2006-07-12 12:30:00,32.95,32.99,32.92,32.98,41600.0,21.7424,21.7688,21.7226,21.7622,41600.0
2006-07-12 12:40:00,32.97,32.99,32.92,32.96,18400.0,21.7556,21.7688,21.7226,21.749,18400.0
2006-07-12 12:50:00,32.97,33.02,32.97,33.02,12400.0,21.7556,21.7886,21.7556,21.7886,12400.0
2006-07-12 13:00:00,33.02,33.02,32.88,32.91,15000.0,21.7886,21.7886,21.6963,21.716,15000.0
2006-07-12 13:10:00,32.89,32.93,32.89,32.91,9000.0,21.7028,21.7292,21.7028,21.716,9000.0
2006-07-12 13:20:00,32.9,32.91,32.85,32.86,16800.0,21.7094,21.716,21.6765,21.6831,16800.0
2006-07-12 13:30:00,32.85,32.92,32.85,32.9,18800.0,21.6765,21.7226,21.6765,21.7094,18800.0
2006-07-12 13:40:00,32.88,32.91,32.87,32.88,9000.0,21.6963,21.716,21.6897,21.6963,9000.0
2006-07-12 13:50:00,32.86,32.87,32.82,32.86,17200.0,21.6831,21.6897,21.6567,21.6831,17200.0
2006-07-12 14:00:00,32.85,32.86,32.84,32.85,8200.0,21.6765,21.6831,21.6699,21.6765,8200.0
2006-07-12 14:10:00,32.88,32.91,32.81,32.91,17800.0,21.6963,21.716,21.6501,21.716,17800.0
2006-07-12 14:20:00,32.9,32.91,32.85,32.88,17200.0,21.7094,21.716,21.6765,21.6963,17200.0
2006-07-12 14:30:00,32.88,32.91,32.85,32.91,17800.0,21.6963,21.716,21.6765,21.716,17800.0
2006-07-12 14:40:00,32.92,32.92,32.82,32.82,15800.0,21.7226,21.7226,21.6567,21.6567,15800.0
2006-07-12 14:50:00,32.82,32.84,32.79,32.82,21400.0,21.6567,21.6699,21.6369,21.6567,21400.0
2006-07-12 15:00:00,32.81,32.85,32.79,32.84,30400.0,21.6501,21.6765,21.6369,21.6699,30400.0
2006-07-12 15:10:00,32.85,32.88,32.82,32.83,21400.0,21.6765,21.6963,21.6567,21.6633,21400.0
2006-07-12 15:20:00,32.83,32.91,32.83,32.84,45000.0,21.6633,21.716,21.6633,21.6699,45000.0
2006-07-12 15:30:00,32.84,32.91,32.83,32.83,38000.0,21.6699,21.716,21.6633,21.6633,38000.0
2006-07-12 15:40:00,32.85,32.85,32.81,32.83,24800.0,21.6765,21.6765,21.6501,21.6633,24800.0
2006-07-12 15:50:00,32.83,32.84,32.79,32.82,27800.0,21.6633,21.6699,21.6369,21.6567,27800.0
2006-07-13 09:30:00,32.55,32.69,32.37,32.51,39400.0,21.4785,21.5709,21.3597,21.4521,39400.0
2006-07-13 09:40:00,32.5,32.5,32.18,32.18,63400.0,21.4455,21.4455,21.2343,21.2343,63400.0
2006-07-13 09:50:00,32.19,32.25,32.08,32.21,73000.0,21.2409,21.2805,21.1684,21.2541,73000.0
2006-07-13 10:00:00,32.21,32.24,32.17,32.22,38000.0,21.2541,21.2739,21.2277,21.2607,38000.0
2006-07-13 10:10:00,32.22,32.26,32.18,32.2,27000.0,21.2607,21.2871,21.2343,21.2475,27000.0
2006-07-13 10:20:00,32.2,32.2,32.06,32.15,50800.0,21.2475,21.2475,21.1552,21.2146,50800.0
2006-07-13 10:30:00,32.15,32.3,32.1,32.3,60400.0,21.2146,21.3135,21.1816,21.3135,60400.0
2006-07-13 10:40:00,32.3,32.36,32.18,32.18,42000.0,21.3135,21.3531,21.2343,21.2343,42000.0
2006-07-13 10:50:00,32.18,32.21,32.11,32.13,56800.0,21.2343,21.2541,21.1882,21.2014,56800.0
2006-07-13 11:00:00,32.12,32.16,32.07,32.07,51800.0,21.1948,21.2212,21.1618,21.1618,51800.0
2006-07-13 11:10:00,32.06,32.13,32.01,32.02,145600.0,21.1552,21.2014,21.1222,21.1288,145600.0
2006-07-13 11:20:00,32.02,32.15,32.02,32.14,44400.0,21.1288,21.2146,21.1288,21.208,44400.0
2006-07-13 11:30:00,32.18,32.18,32.04,32.05,78000.0,21.2343,21.2343,21.142,21.1486,78000.0
2006-07-13 11:40:00,32.05,32.07,31.92,31.94,49000.0,21.1486,21.1618,21.0628,21.076,49000.0
2006-07-13 11:50:00,31.95,32.05,31.95,32.04,157600.0,21.0826,21.1486,21.0826,21.142,157600.0
2006-07-13 12:00:00,32.04,32.12,32.02,32.1,41800.0,21.142,21.1948,21.1288,21.1816,41800.0
2006-07-13 12:10:00,32.1,32.16,32.08,32.13,54600.0,21.1816,21.2212,21.1684,21.2014,54600.0
2006-07-13 12:20:00,32.12,32.18,32.1,32.13,57600.0,21.1948,21.2343,21.1816,21.2014,57600.0
2006-07-13 12:30:00,32.13,32.16,32.12,32.13,37800.0,21.2014,21.2212,21.1948,21.2014,37800.0
2006-07-13 12:40:00,32.13,32.17,32.09,32.09,29600.0,21.2014,21.2277,21.175,21.175,29600.0
2006-07-13 12:50:00,32.1,32.1,32.05,32.08,22400.0,21.1816,21.1816,21.1486,21.1684,22400.0
2006-07-13 13:00:00,32.09,32.12,31.99,32.02,47200.0,21.175,21.1948,21.109,21.1288,47200.0
2006-07-13 13:10:00,32.0,32.04,32.0,32.02,55800.0,21.1156,21.142,21.1156,21.1288,55800.0
2006-07-13 13:20:00,32.01,32.05,32.0,32.02,83800.0,21.1222,21.1486,21.1156,21.1288,83800.0
2006-07-13 13:30:00,32.01,32.05,31.99,32.0,60600.0,21.1222,21.1486,21.109,21.1156,60600.0
2006-07-13 13:40:00,32.0,32.06,31.98,32.0,60600.0,21.1156,21.1552,21.1024,21.1156,60600.0
2006-07-13 13:50:00,31.99,32.01,31.9,31.9,130000.0,21.109,21.1222,21.0496,21.0496,130000.0
2006-07-13 14:00:00,31.9,31.95,31.86,31.88,43200.0,21.0496,21.0826,21.0232,21.0364,43200.0
2006-07-13 14:10:00,31.87,31.93,31.85,31.87,58000.0,21.0298,21.0694,21.0166,21.0298,58000.0
2006-07-13 14:20:00,31.88,31.89,31.84,31.88,35800.0,21.0364,21.043,21.01,21.0364,35800.0
2006-07-13 14:30:00,31.89,31.89,31.79,31.83,48600.0,21.043,21.043,20.977,21.0034,48600.0
2006-07-13 14:40:00,31.84,31.92,31.82,31.85,43800.0,21.01,21.0628,20.9968,21.0166,43800.0
2006-07-13 14:50:00,31.85,31.85,31.79,31.82,31600.0,21.0166,21.0166,20.977,20.9968,31600.0
2006-07-13 15:00:00,31.82,31.84,31.78,31.82,58400.0,20.9968,21.01,20.9704,20.9968,58400.0
2006-07-13 15:10:00,31.82,31.84,31.71,31.72,53600.0,20.9968,21.01,20.9242,20.9308,53600.0
2006-07-13 15:20:00,31.71,31.75,31.71,31.74,50800.0,20.9242,20.9506,20.9242,20.944,50800.0
2006-07-13 15:30:00,31.74,31.75,31.73,31.73,56000.0,20.944,20.9506,20.9374,20.9374,56000.0
2006-07-13 15:40:00,31.74,31.75,31.68,31.68,55800.0,20.944,20.9506,20.9044,20.9044,55800.0
2006-07-13 15:50:00,31.68,31.74,31.68,31.69,129800.0,20.9044,20.944,20.9044,20.911,129800.0
2006-07-14 09:30:00,31.7,31.7,31.59,31.59,45800.0,20.9176,20.9176,20.845,20.845,45800.0
2006-07-14 09:40:00,31.59,31.63,31.58,31.59,67000.0,20.845,20.8714,20.8384,20.845,67000.0
2006-07-14 09:50:00,31.59,31.59,31.5,31.56,55000.0,20.845,20.845,20.7856,20.8252,55000.0
2006-07-14 10:00:00,31.55,31.59,31.5,31.55,54200.0,20.8186,20.845,20.7856,20.8186,54200.0
2006-07-14 10:10:00,31.55,31.59,31.55,31.58,35600.0,20.8186,20.845,20.8186,20.8384,35600.0
2006-07-14 10:20:00,31.57,31.59,31.54,31.58,31200.0,20.8318,20.845,20.812,20.8384,31200.0
2006-07-14 10:30:00,31.58,31.59,31.55,31.57,35600.0,20.8384,20.845,20.8186,20.8318,35600.0
2006-07-14 10:40:00,31.58,31.61,31.58,31.6,28800.0,20.8384,20.8582,20.8384,20.8516,28800.0
2006-07-14 10:50:00,31.6,31.62,31.56,31.58,69200.0,20.8516,20.8648,20.8252,20.8384,69200.0
2006-07-14 11:00:00,31.56,31.57,31.42,31.51,47800.0,20.8252,20.8318,20.7329,20.7922,47800.0
2006-07-14 11:10:00,31.51,31.52,31.41,31.42,25200.0,20.7922,20.7988,20.7263,20.7329,25200.0
2006-07-14 11:20:00,31.43,31.48,31.38,31.38,21600.0,20.7395,20.7724,20.7065,20.7065,21600.0
2006-07-14 11:30:00,31.38,31.39,31.25,31.34,35800.0,20.7065,20.7131,20.6207,20.6801,35800.0
2006-07-14 11:40:00,31.32,31.35,31.24,31.26,38600.0,20.6669,20.6867,20.6141,20.6273,38600.0
2006-07-14 11:50:00,31.26,31.33,31.24,31.32,36000.0,20.6273,20.6735,20.6141,20.6669,36000.0
2006-07-14 12:00:00,31.33,31.34,31.25,31.28,50000.0,20.6735,20.6801,20.6207,20.6405,50000.0
2006-07-14 12:10:00,31.27,31.27,31.18,31.18,43000.0,20.6339,20.6339,20.5745,20.5745,43000.0
2006-07-14 12:20:00,31.18,31.22,31.17,31.21,30000.0,20.5745,20.6009,20.5679,20.5943,30000.0
2006-07-14 12:30:00,31.21,31.25,31.18,31.24,17600.0,20.5943,20.6207,20.5745,20.6141,17600.0
2006-07-14 12:40:00,31.24,31.36,31.24,31.35,64600.0,20.6141,20.6933,20.6141,20.6867,64600.0
2006-07-14 12:50:00,31.35,31.36,31.29,31.3,23800.0,20.6867,20.6933,20.6471,20.6537,23800.0
2006-07-14 13:00:00,31.3,31.3,31.22,31.22,37400.0,20.6537,20.6537,20.6009,20.6009,37400.0
2006-07-14 13:10:00,31.22,31.34,31.22,31.33,45200.0,20.6009,20.6801,20.6009,20.6735,45200.0
2006-07-14 13:20:00,31.33,31.46,31.33,31.4,49600.0,20.6735,20.7592,20.6735,20.7197,49600.0
2006-07-14 13:30:00,31.41,31.47,31.36,31.47,33800.0,20.7263,20.7658,20.6933,20.7658,33800.0
2006-07-14 13:40:00,31.45,31.45,31.38,31.41,42600.0,20.7526,20.7526,20.7065,20.7263,42600.0
2006-07-14 13:50:00,31.41,31.47,31.4,31.41,62400.0,20.7263,20.7658,20.7197,20.7263,62400.0
2006-07-14 14:00:00,31.39,31.42,31.38,31.41,37600.0,20.7131,20.7329,20.7065,20.7263,37600.0
2006-07-14 14:10:00,31.4,31.44,31.36,31.41,43000.0,20.7197,20.746,20.6933,20.7263,43000.0
2006-07-14 14:20:00,31.4,31.41,31.29,31.29,56800.0,20.7197,20.7263,20.6471,20.6471,56800.0
2006-07-14 14:30:00,31.31,31.41,31.31,31.38,43000.0,20.6603,20.7263,20.6603,20.7065,43000.0
2006-07-14 14:40:00,31.38,31.42,31.35,31.37,41600.0,20.7065,20.7329,20.6867,20.6999,41600.0
2006-07-14 14:50:00,31.39,31.42,31.35,31.4,46200.0,20.7131,20.7329,20.6867,20.7197,46200.0
2006-07-14 15:00:00,31.4,31.45,31.36,31.43,71600.0,20.7197,20.7526,20.6933,20.7395,71600.0
2006-07-14 15:10:00,31.42,31.43,31.38,31.43,32400.0,20.7329,20.7395,20.7065,20.7395,32400.0
2006-07-14 15:20:00,31.42,31.48,31.39,31.45,71800.0,20.7329,20.7724,20.7131,20.7526,71800.0
2006-07-14 15:30:00,31.45,31.55,31.42,31.55,64400.0,20.7526,20.8186,20.7329,20.8186,64400.0
2006-07-14 15:40:00,31.56,31.66,31.55,31.64,41600.0,20.8252,20.8912,20.8186,20.878,41600.0
2006-07-14 15:50:00,31.64,31.66,31.5,31.54,73200.0,20.878,20.8912,20.7856,20.812,73200.0
2006-07-17 09:30:00,31.38,31.61,31.36,31.61,51800.0,20.7065,20.8582,20.6933,20.8582,51800.0
2006-07-17 09:40:00,31.61,31.71,31.59,31.7,36400.0,20.8582,20.9242,20.845,20.9176,36400.0
2006-07-17 09:50:00,31.69,31.72,31.62,31.62,24600.0,20.911,20.9308,20.8648,20.8648,24600.0
2006-07-17 10:00:00,31.62,31.63,31.53,31.54,32400.0,20.8648,20.8714,20.8054,20.812,32400.0
2006-07-17 10:10:00,31.54,31.71,31.54,31.7,27200.0,20.812,20.9242,20.812,20.9176,27200.0
2006-07-17 10:20:00,31.68,31.72,31.56,31.61,24600.0,20.9044,20.9308,20.8252,20.8582,24600.0
2006-07-17 10:30:00,31.59,31.59,31.47,31.48,29200.0,20.845,20.845,20.7658,20.7724,29200.0
2006-07-17 10:40:00,31.46,31.54,31.43,31.49,17600.0,20.7592,20.812,20.7395,20.779,17600.0
2006-07-17 10:50:00,31.5,31.59,31.49,31.58,17600.0,20.7856,20.845,20.779,20.8384,17600.0
2006-07-17 11:00:00,31.58,31.63,31.57,31.61,24600.0,20.8384,20.8714,20.8318,20.8582,24600.0
2006-07-17 11:10:00,31.58,31.62,31.57,31.62,135600.0,20.8384,20.8648,20.8318,20.8648,135600.0
2006-07-17 11:20:00,31.61,31.61,31.53,31.56,124800.0,20.8582,20.8582,20.8054,20.8252,124800.0
2006-07-17 11:30:00,31.56,31.66,31.56,31.61,170800.0,20.8252,20.8912,20.8252,20.8582,170800.0
2006-07-17 11:40:00,31.61,31.65,31.6,31.65,16200.0,20.8582,20.8846,20.8516,20.8846,16200.0
2006-07-17 11:50:00,31.65,31.65,31.57,31.6,225600.0,20.8846,20.8846,20.8318,20.8516,225600.0
2006-07-17 12:00:00,31.6,31.64,31.57,31.58,11400.0,20.8516,20.878,20.8318,20.8384,11400.0
2006-07-17 12:10:00,31.57,31.6,31.5,31.6,14400.0,20.8318,20.8516,20.7856,20.8516,14400.0
2006-07-17 12:20:00,31.6,31.61,31.55,31.59,10600.0,20.8516,20.8582,20.8186,20.845,10600.0
2006-07-17 12:30:00,31.6,31.65,31.6,31.65,13200.0,20.8516,20.8846,20.8516,20.8846,13200.0
2006-07-17 12:40:00,31.64,31.65,31.61,31.63,118000.0,20.878,20.8846,20.8582,20.8714,118000.0
2006-07-17 12:50:00,31.61,31.67,31.61,31.66,27600.0,20.8582,20.8978,20.8582,20.8912,27600.0
2006-07-17 13:00:00,31.66,31.68,31.63,31.68,30600.0,20.8912,20.9044,20.8714,20.9044,30600.0
2006-07-17 13:10:00,31.68,31.79,31.68,31.79,27600.0,20.9044,20.977,20.9044,20.977,27600.0
2006-07-17 13:20:00,31.79,31.82,31.72,31.8,19400.0,20.977,20.9968,20.9308,20.9836,19400.0
2006-07-17 13:30:00,31.78,31.81,31.7,31.7,18800.0,20.9704,20.9902,20.9176,20.9176,18800.0
2006-07-17 13:40:00,31.7,31.74,31.68,31.7,13200.0,20.9176,20.944,20.9044,20.9176,13200.0
2006-07-17 13:50:00,31.7,31.76,31.68,31.75,15800.0,20.9176,20.9572,20.9044,20.9506,15800.0
2006-07-17 14:00:00,31.76,31.8,31.75,31.77,24600.0,20.9572,20.9836,20.9506,20.9638,24600.0
2006-07-17 14:10:00,31.77,31.84,31.77,31.84,36400.0,20.9638,21.01,20.9638,21.01,36400.0
2006-07-17 14:20:00,31.83,31.83,31.72,31.78,34800.0,21.0034,21.0034,20.9308,20.9704,34800.0
2006-07-17 14:30:00,31.78,31.8,31.77,31.79,28800.0,20.9704,20.9836,20.9638,20.977,28800.0
2006-07-17 14:40:00,31.78,31.78,31.72,31.75,19200.0,20.9704,20.9704,20.9308,20.9506,19200.0
2006-07-17 14:50:00,31.74,31.74,31.7,31.71,10000.0,20.944,20.944,20.9176,20.9242,10000.0
2006-07-17 15:00:00,31.71,31.71,31.62,31.62,34200.0,20.9242,20.9242,20.8648,20.8648,34200.0
2006-07-17 15:10:00,31.62,31.68,31.61,31.67,26200.0,20.8648,20.9044,20.8582,20.8978,26200.0
2006-07-17 15:20:00,31.67,31.68,31.63,31.67,19400.0,20.8978,20.9044,20.8714,20.8978,19400.0
2006-07-17 15:30:00,31.67,31.68,31.62,31.64,44000.0,20.8978,20.9044,20.8648,20.878,44000.0
2006-07-17 15:40:00,31.64,31.73,31.64,31.72,49400.0,20.878,20.9374,20.878,20.9308,49400.0
2006-07-17 15:50:00,31.71,31.72,31.63,31.63,40000.0,20.9242,20.9308,20.8714,20.8714,40000.0
2006-07-18 09:30:00,31.66,31.78,31.65,31.77,39000.0,20.8912,20.9704,20.8846,20.9638,39000.0
2006-07-18 09:40:00,31.77,31.82,31.72,31.72,56400.0,20.9638,20.9968,20.9308,20.9308,56400.0
2006-07-18 09:50:00,31.72,31.82,31.68,31.76,42800.0,20.9308,20.9968,20.9044,20.9572,42800.0
2006-07-18 10:00:00,31.76,31.77,31.58,31.58,27600.0,20.9572,20.9638,20.8384,20.8384,27600.0
2006-07-18 10:10:00,31.6,31.72,31.58,31.66,37400.0,20.8516,20.9308,20.8384,20.8912,37400.0
2006-07-18 10:20:00,31.69,31.75,31.69,31.75,18200.0,20.911,20.9506,20.911,20.9506,18200.0
2006-07-18 10:30:00,31.71,31.71,31.64,31.66,20800.0,20.9242,20.9242,20.878,20.8912,20800.0
2006-07-18 10:40:00,31.66,31.75,31.66,31.74,23000.0,20.8912,20.9506,20.8912,20.944,23000.0
2006-07-18 10:50:00,31.73,31.73,31.62,31.63,18200.0,20.9374,20.9374,20.8648,20.8714,18200.0
2006-07-18 11:00:00,31.63,31.63,31.56,31.57,23200.0,20.8714,20.8714,20.8252,20.8318,23200.0
2006-07-18 11:10:00,31.57,31.58,31.5,31.5,7800.0,20.8318,20.8384,20.7856,20.7856,7800.0
2006-07-18 11:20:00,31.53,31.63,31.49,31.63,29400.0,20.8054,20.8714,20.779,20.8714,29400.0
2006-07-18 11:30:00,31.62,31.63,31.6,31.61,10800.0,20.8648,20.8714,20.8516,20.8582,10800.0
2006-07-18 11:40:00,31.61,31.65,31.59,31.64,21400.0,20.8582,20.8846,20.845,20.878,21400.0
2006-07-18 11:50:00,31.64,31.65,31.59,31.6,15400.0,20.878,20.8846,20.845,20.8516,15400.0
2006-07-18 12:00:00,31.58,31.58,31.52,31.52,10800.0,20.8384,20.8384,20.7988,20.7988,10800.0
2006-07-18 12:10:00,31.52,31.6,31.52,31.59,20000.0,20.7988,20.8516,20.7988,20.845,20000.0
2006-07-18 12:20:00,31.58,31.59,31.51,31.58,14400.0,20.8384,20.845,20.7922,20.8384,14400.0
2006-07-18 12:30:00,31.56,31.58,31.54,31.58,6800.0,20.8252,20.8384,20.812,20.8384,6800.0
2006-07-18 12:40:00,31.58,31.65,31.58,31.61,21400.0,20.8384,20.8846,20.8384,20.8582,21400.0
2006-07-18 12:50:00,31.56,31.56,31.48,31.5,11400.0,20.8252,20.8252,20.7724,20.7856,11400.0
2006-07-18 13:00:00,31.51,31.52,31.42,31.47,21600.0,20.7922,20.7988,20.7329,20.7658,21600.0
2006-07-18 13:10:00,31.46,31.48,31.36,31.36,13400.0,20.7592,20.7724,20.6933,20.6933,13400.0
2006-07-18 13:20:00,31.37,31.42,31.34,31.4,15400.0,20.6999,20.7329,20.6801,20.7197,15400.0
2006-07-18 13:30:00,31.4,31.47,31.38,31.46,10400.0,20.7197,20.7658,20.7065,20.7592,10400.0
2006-07-18 13:40:00,31.45,31.46,31.35,31.4,21800.0,20.7526,20.7592,20.6867,20.7197,21800.0
2006-07-18 13:50:00,31.4,31.43,31.36,31.39,20800.0,20.7197,20.7395,20.6933,20.7131,20800.0
2006-07-18 14:00:00,31.39,31.47,31.38,31.42,28800.0,20.7131,20.7658,20.7065,20.7329,28800.0
2006-07-18 14:10:00,31.42,31.44,31.34,31.41,24200.0,20.7329,20.746,20.6801,20.7263,24200.0
2006-07-18 14:20:00,31.41,31.53,31.36,31.5,29000.0,20.7263,20.8054,20.6933,20.7856,29000.0
2006-07-18 14:30:00,31.5,31.68,31.5,31.68,39200.0,20.7856,20.9044,20.7856,20.9044,39200.0
2006-07-18 14:40:00,31.68,31.7,31.61,31.67,33200.0,20.9044,20.9176,20.8582,20.8978,33200.0
2006-07-18 14:50:00,31.69,31.7,31.62,31.68,25200.0,20.911,20.9176,20.8648,20.9044,25200.0
2006-07-18 15:00:00,31.69,31.7,31.63,31.64,20000.0,20.911,20.9176,20.8714,20.878,20000.0
2006-07-18 15:10:00,31.64,31.64,31.5,31.63,27000.0,20.878,20.878,20.7856,20.8714,27000.0
2006-07-18 15:20:00,31.61,31.62,31.48,31.52,23800.0,20.8582,20.8648,20.7724,20.7988,23800.0
2006-07-18 15:30:00,31.53,31.63,31.53,31.63,42200.0,20.8054,20.8714,20.8054,20.8714,42200.0
2006-07-18 15:40:00,31.63,31.85,31.63,31.83,81000.0,20.8714,21.0166,20.8714,21.0034,81000.0
2006-07-18 15:50:00,31.83,31.83,31.72,31.73,50800.0,21.0034,21.0034,20.9308,20.9374,50800.0
2006-07-19 09:30:00,32.04,32.18,31.95,32.18,66000.0,21.142,21.2343,21.0826,21.2343,66000.0
2006-07-19 09:40:00,32.13,32.44,32.13,32.41,286800.0,21.2014,21.4059,21.2014,21.3861,286800.0
2006-07-19 09:50:00,32.41,32.49,32.38,32.38,63200.0,21.3861,21.4389,21.3663,21.3663,63200.0
2006-07-19 10:00:00,32.38,32.63,32.38,32.56,132200.0,21.3663,21.5313,21.3663,21.4851,132200.0
2006-07-19 10:10:00,32.55,32.58,32.48,32.57,78600.0,21.4785,21.4983,21.4323,21.4917,78600.0
2006-07-19 10:20:00,32.57,32.6,32.51,32.56,34200.0,21.4917,21.5115,21.4521,21.4851,34200.0
2006-07-19 10:30:00,32.57,32.7,32.51,32.57,52400.0,21.4917,21.5775,21.4521,21.4917,52400.0
2006-07-19 10:40:00,32.6,32.7,32.59,32.62,43800.0,21.5115,21.5775,21.5049,21.5247,43800.0
2006-07-19 10:50:00,32.62,32.63,32.5,32.6,36000.0,21.5247,21.5313,21.4455,21.5115,36000.0
2006-07-19 11:00:00,32.55,32.58,32.49,32.51,34800.0,21.4785,21.4983,21.4389,21.4521,34800.0
2006-07-19 11:10:00,32.52,32.59,32.51,32.59,33400.0,21.4587,21.5049,21.4521,21.5049,33400.0
2006-07-19 11:20:00,32.59,32.6,32.49,32.49,27400.0,21.5049,21.5115,21.4389,21.4389,27400.0
2006-07-19 11:30:00,32.49,32.6,32.49,32.58,58600.0,21.4389,21.5115,21.4389,21.4983,58600.0
2006-07-19 11:40:00,32.57,32.58,32.49,32.53,11600.0,21.4917,21.4983,21.4389,21.4653,11600.0
2006-07-19 11:50:00,32.54,32.58,32.49,32.57,17800.0,21.4719,21.4983,21.4389,21.4917,17800.0
2006-07-19 12:00:00,32.55,32.57,32.5,32.51,41800.0,21.4785,21.4917,21.4455,21.4521,41800.0
2006-07-19 12:10:00,32.51,32.54,32.44,32.44,41600.0,21.4521,21.4719,21.4059,21.4059,41600.0
2006-07-19 12:20:00,32.44,32.46,32.4,32.42,18000.0,21.4059,21.4191,21.3795,21.3927,18000.0
2006-07-19 12:30:00,32.4,32.4,32.32,32.39,35600.0,21.3795,21.3795,21.3267,21.3729,35600.0
2006-07-19 12:40:00,32.39,32.43,32.38,32.43,15000.0,21.3729,21.3993,21.3663,21.3993,15000.0
2006-07-19 12:50:00,32.45,32.45,32.38,32.42,18200.0,21.4125,21.4125,21.3663,21.3927,18200.0
2006-07-19 13:00:00,32.42,32.52,32.41,32.52,25600.0,21.3927,21.4587,21.3861,21.4587,25600.0
2006-07-19 13:10:00,32.52,32.54,32.43,32.45,21800.0,21.4587,21.4719,21.3993,21.4125,21800.0
2006-07-19 13:20:00,32.45,32.58,32.45,32.54,25600.0,21.4125,21.4983,21.4125,21.4719,25600.0
2006-07-19 13:30:00,32.53,32.56,32.49,32.51,12400.0,21.4653,21.4851,21.4389,21.4521,12400.0
2006-07-19 13:40:00,32.51,32.53,32.48,32.53,42800.0,21.4521,21.4653,21.4323,21.4653,42800.0
2006-07-19 13:50:00,32.53,32.54,32.51,32.51,20600.0,21.4653,21.4719,21.4521,21.4521,20600.0
2006-07-19 14:00:00,32.51,32.55,32.49,32.51,38800.0,21.4521,21.4785,21.4389,21.4521,38800.0
2006-07-19 14:10:00,32.51,32.57,32.5,32.55,21000.0,21.4521,21.4917,21.4455,21.4785,21000.0
2006-07-19 14:20:00,32.55,32.57,32.54,32.55,17200.0,21.4785,21.4917,21.4719,21.4785,17200.0
2006-07-19 14:30:00,32.56,32.57,32.51,32.56,28400.0,21.4851,21.4917,21.4521,21.4851,28400.0
2006-07-19 14:40:00,32.56,32.65,32.56,32.63,28000.0,21.4851,21.5445,21.4851,21.5313,28000.0
2006-07-19 14:50:00,32.63,32.63,32.58,32.6,18000.0,21.5313,21.5313,21.4983,21.5115,18000.0
2006-07-19 15:00:00,32.59,32.59,32.47,32.47,55200.0,21.5049,21.5049,21.4257,21.4257,55200.0
2006-07-19 15:10:00,32.47,32.53,32.45,32.52,44600.0,21.4257,21.4653,21.4125,21.4587,44600.0
2006-07-19 15:20:00,32.52,32.62,32.48,32.61,42200.0,21.4587,21.5247,21.4323,21.5181,42200.0
2006-07-19 15:30:00,32.57,32.58,32.52,32.52,28600.0,21.4917,21.4983,21.4587,21.4587,28600.0
2006-07-19 15:40:00,32.52,32.57,32.52,32.55,38400.0,21.4587,21.4917,21.4587,21.4785,38400.0
2006-07-19 15:50:00,32.53,32.62,32.53,32.62,140400.0,21.4653,21.5247,21.4653,21.5247,140400.0
2006-07-20 09:30:00,32.52,32.6,32.49,32.58,24200.0,21.4587,21.5115,21.4389,21.4983,24200.0
2006-07-20 09:40:00,32.63,32.77,32.41,32.42,111200.0,21.5313,21.6237,21.3861,21.3927,111200.0
2006-07-20 09:50:00,32.4,32.48,32.31,32.48,63800.0,21.3795,21.4323,21.3201,21.4323,63800.0
2006-07-20 10:00:00,32.52,32.59,32.5,32.56,50400.0,21.4587,21.5049,21.4455,21.4851,50400.0
2006-07-20 10:10:00,32.56,32.61,32.52,32.52,18200.0,21.4851,21.5181,21.4587,21.4587,18200.0
2006-07-20 10:20:00,32.52,32.58,32.5,32.56,29600.0,21.4587,21.4983,21.4455,21.4851,29600.0
2006-07-20 10:30:00,32.56,32.57,32.5,32.51,20400.0,21.4851,21.4917,21.4455,21.4521,20400.0
2006-07-20 10:40:00,32.5,32.51,32.38,32.38,22800.0,21.4455,21.4521,21.3663,21.3663,22800.0
2006-07-20 10:50:00,32.4,32.56,32.4,32.56,40400.0,21.3795,21.4851,21.3795,21.4851,40400.0
2006-07-20 11:00:00,32.55,32.69,32.55,32.57,32400.0,21.4785,21.5709,21.4785,21.4917,32400.0
2006-07-20 11:10:00,32.56,32.57,32.48,32.49,39200.0,21.4851,21.4917,21.4323,21.4389,39200.0
2006-07-20 11:20:00,32.52,32.6,32.51,32.54,43200.0,21.4587,21.5115,21.4521,21.4719,43200.0
2006-07-20 11:30:00,32.53,32.55,32.44,32.44,24400.0,21.4653,21.4785,21.4059,21.4059,24400.0
2006-07-20 11:40:00,32.42,32.46,32.42,32.46,18200.0,21.3927,21.4191,21.3927,21.4191,18200.0
2006-07-20 11:50:00,32.47,32.47,32.37,32.37,13200.0,21.4257,21.4257,21.3597,21.3597,13200.0
2006-07-20 12:00:00,32.37,32.39,32.33,32.38,23400.0,21.3597,21.3729,21.3333,21.3663,23400.0
2006-07-20 12:10:00,32.4,32.4,32.35,32.35,13600.0,21.3795,21.3795,21.3465,21.3465,13600.0
2006-07-20 12:20:00,32.35,32.37,32.27,32.35,26400.0,21.3465,21.3597,21.2937,21.3465,26400.0
2006-07-20 12:30:00,32.35,32.35,32.25,32.27,11400.0,21.3465,21.3465,21.2805,21.2937,11400.0
2006-07-20 12:40:00,32.26,32.31,32.23,32.29,16400.0,21.2871,21.3201,21.2673,21.3069,16400.0
2006-07-20 12:50:00,32.27,32.35,32.27,32.34,12800.0,21.2937,21.3465,21.2937,21.3399,12800.0
2006-07-20 13:00:00,32.35,32.35,32.28,32.34,21600.0,21.3465,21.3465,21.3003,21.3399,21600.0
2006-07-20 13:10:00,32.33,32.38,32.31,32.38,11800.0,21.3333,21.3663,21.3201,21.3663,11800.0
2006-07-20 13:20:00,32.37,32.42,32.37,32.42,11200.0,21.3597,21.3927,21.3597,21.3927,11200.0
2006-07-20 13:30:00,32.41,32.43,32.4,32.41,11000.0,21.3861,21.3993,21.3795,21.3861,11000.0
2006-07-20 13:40:00,32.41,32.41,32.26,32.29,46600.0,21.3861,21.3861,21.2871,21.3069,46600.0
2006-07-20 13:50:00,32.3,32.3,32.24,32.25,33400.0,21.3135,21.3135,21.2739,21.2805,33400.0
2006-07-20 14:00:00,32.24,32.26,32.12,32.13,109800.0,21.2739,21.2871,21.1948,21.2014,109800.0
2006-07-20 14:10:00,32.13,32.13,32.04,32.07,70000.0,21.2014,21.2014,21.142,21.1618,70000.0
2006-07-20 14:20:00,32.07,32.13,32.04,32.1,39800.0,21.1618,21.2014,21.142,21.1816,39800.0
2006-07-20 14:30:00,32.09,32.2,32.07,32.12,35800.0,21.175,21.2475,21.1618,21.1948,35800.0
2006-07-20 14:40:00,32.12,32.2,32.09,32.17,32000.0,21.1948,21.2475,21.175,21.2277,32000.0
2006-07-20 14:50:00,32.2,32.21,32.16,32.16,38000.0,21.2475,21.2541,21.2212,21.2212,38000.0
2006-07-20 15:00:00,32.16,32.23,32.15,32.2,39600.0,21.2212,21.2673,21.2146,21.2475,39600.0
2006-07-20 15:10:00,32.2,32.27,32.19,32.24,45400.0,21.2475,21.2937,21.2409,21.2739,45400.0
2006-07-20 15:20:00,32.22,32.24,32.06,32.1,43400.0,21.2607,21.2739,21.1552,21.1816,43400.0
2006-07-20 15:30:00,32.09,32.16,32.07,32.13,68600.0,21.175,21.2212,21.1618,21.2014,68600.0
2006-07-20 15:40:00,32.13,32.15,32.05,32.13,40600.0,21.2014,21.2146,21.1486,21.2014,40600.0
2006-07-20 15:50:00,32.14,32.14,32.06,32.13,149200.0,21.208,21.208,21.1552,21.2014,149200.0
2006-07-21 09:30:00,32.15,32.15,31.85,31.95,272800.0,21.2146,21.2146,21.0166,21.0826,272800.0
2006-07-21 09:40:00,31.95,31.95,31.55,31.56,59600.0,21.0826,21.0826,20.8186,20.8252,59600.0
2006-07-21 09:50:00,31.55,31.55,31.26,31.26,116000.0,20.8186,20.8186,20.6273,20.6273,116000.0
2006-07-21 10:00:00,31.24,31.53,31.21,31.37,97400.0,20.6141,20.8054,20.5943,20.6999,97400.0
2006-07-21 10:10:00,31.38,31.39,31.22,31.39,55600.0,20.7065,20.7131,20.6009,20.7131,55600.0
2006-07-21 10:20:00,31.39,31.56,31.32,31.46,58600.0,20.7131,20.8252,20.6669,20.7592,58600.0
2006-07-21 10:30:00,31.45,31.53,31.38,31.5,100600.0,20.7526,20.8054,20.7065,20.7856,100600.0
2006-07-21 10:40:00,31.5,31.57,31.47,31.57,37400.0,20.7856,20.8318,20.7658,20.8318,37400.0
2006-07-21 10:50:00,31.57,31.73,31.57,31.68,14600.0,20.8318,20.9374,20.8318,20.9044,14600.0
2006-07-21 11:00:00,31.65,31.66,31.52,31.53,231600.0,20.8846,20.8912,20.7988,20.8054,231600.0
2006-07-21 11:10:00,31.52,31.55,31.52,31.55,20400.0,20.7988,20.8186,20.7988,20.8186,20400.0
2006-07-21 11:20:00,31.55,31.58,31.43,31.43,24800.0,20.8186,20.8384,20.7395,20.7395,24800.0
2006-07-21 11:30:00,31.42,31.47,31.34,31.34,27800.0,20.7329,20.7658,20.6801,20.6801,27800.0
2006-07-21 11:40:00,31.32,31.32,31.23,31.27,54600.0,20.6669,20.6669,20.6075,20.6339,54600.0
2006-07-21 11:50:00,31.28,31.42,31.27,31.36,24200.0,20.6405,20.7329,20.6339,20.6933,24200.0
2006-07-21 12:00:00,31.39,31.39,31.29,31.29,13400.0,20.7131,20.7131,20.6471,20.6471,13400.0
2006-07-21 12:10:00,31.28,31.33,31.23,31.32,25400.0,20.6405,20.6735,20.6075,20.6669,25400.0
2006-07-21 12:20:00,31.32,31.35,31.14,31.14,91400.0,20.6669,20.6867,20.5481,20.5481,91400.0
2006-07-21 12:30:00,31.16,31.24,31.08,31.08,70000.0,20.5613,20.6141,20.5085,20.5085,70000.0
2006-07-21 12:40:00,31.08,31.1,31.06,31.06,54200.0,20.5085,20.5217,20.4953,20.4953,54200.0
2006-07-21 12:50:00,31.03,31.05,30.97,31.0,60400.0,20.4755,20.4887,20.4359,20.4557,60400.0
2006-07-21 13:00:00,31.0,31.05,30.93,31.05,76400.0,20.4557,20.4887,20.4095,20.4887,76400.0
2006-07-21 13:10:00,31.05,31.1,31.05,31.08,30200.0,20.4887,20.5217,20.4887,20.5085,30200.0
2006-07-21 13:20:00,31.09,31.1,31.04,31.05,11200.0,20.5151,20.5217,20.4821,20.4887,11200.0
2006-07-21 13:30:00,31.07,31.1,31.05,31.08,20000.0,20.5019,20.5217,20.4887,20.5085,20000.0
2006-07-21 13:40:00,31.08,31.1,31.04,31.1,59400.0,20.5085,20.5217,20.4821,20.5217,59400.0
2006-07-21 13:50:00,31.1,31.15,31.07,31.07,37000.0,20.5217,20.5547,20.5019,20.5019,37000.0
2006-07-21 14:00:00,31.07,31.11,31.0,31.08,29800.0,20.5019,20.5283,20.4557,20.5085,29800.0
2006-07-21 14:10:00,31.08,31.11,31.02,31.02,27000.0,20.5085,20.5283,20.4689,20.4689,27000.0
2006-07-21 14:20:00,31.0,31.07,30.93,31.05,62600.0,20.4557,20.5019,20.4095,20.4887,62600.0
2006-07-21 14:30:00,31.05,31.08,30.97,31.08,23200.0,20.4887,20.5085,20.4359,20.5085,23200.0
2006-07-21 14:40:00,31.08,31.09,30.97,30.97,29400.0,20.5085,20.5151,20.4359,20.4359,29400.0
2006-07-21 14:50:00,30.95,31.05,30.92,31.0,36600.0,20.4227,20.4887,20.4029,20.4557,36600.0
2006-07-21 15:00:00,31.0,31.08,31.0,31.07,48200.0,20.4557,20.5085,20.4557,20.5019,48200.0
2006-07-21 15:10:00,31.07,31.1,31.07,31.08,46400.0,20.5019,20.5217,20.5019,20.5085,46400.0
2006-07-21 15:20:00,31.08,31.1,31.04,31.1,58200.0,20.5085,20.5217,20.4821,20.5217,58200.0
2006-07-21 15:30:00,31.1,31.1,31.06,31.08,83000.0,20.5217,20.5217,20.4953,20.5085,83000.0
2006-07-21 15:40:00,31.08,31.09,31.02,31.02,59200.0,20.5085,20.5151,20.4689,20.4689,59200.0
2006-07-21 15:50:00,31.02,31.06,31.0,31.05,82200.0,20.4689,20.4953,20.4557,20.4887,82200.0
2006-07-24 09:30:00,31.33,31.42,31.06,31.42,60800.0,20.6735,20.7329,20.4953,20.7329,60800.0
2006-07-24 09:40:00,31.41,31.41,31.24,31.3,78600.0,20.7263,20.7263,20.6141,20.6537,78600.0
2006-07-24 09:50:00,31.3,31.33,31.22,31.28,68000.0,20.6537,20.6735,20.6009,20.6405,68000.0
2006-07-24 10:00:00,31.28,31.28,31.17,31.23,50800.0,20.6405,20.6405,20.5679,20.6075,50800.0
2006-07-24 10:10:00,31.24,31.28,31.22,31.25,51200.0,20.6141,20.6405,20.6009,20.6207,51200.0
2006-07-24 10:20:00,31.26,31.35,31.25,31.25,56000.0,20.6273,20.6867,20.6207,20.6207,56000.0
2006-07-24 10:30:00,31.25,31.35,31.16,31.21,85200.0,20.6207,20.6867,20.5613,20.5943,85200.0
2006-07-24 10:40:00,31.22,31.24,31.12,31.21,65600.0,20.6009,20.6141,20.5349,20.5943,65600.0
2006-07-24 10:50:00,31.22,31.34,31.22,31.32,49200.0,20.6009,20.6801,20.6009,20.6669,49200.0
2006-07-24 11:00:00,31.32,31.39,31.29,31.31,66600.0,20.6669,20.7131,20.6471,20.6603,66600.0
2006-07-24 11:10:00,31.31,31.4,31.3,31.35,41800.0,20.6603,20.7197,20.6537,20.6867,41800.0
2006-07-24 11:20:00,31.35,31.37,31.29,31.36,46200.0,20.6867,20.6999,20.6471,20.6933,46200.0
2006-07-24 11:30:00,31.35,31.45,31.34,31.45,49800.0,20.6867,20.7526,20.6801,20.7526,49800.0
2006-07-24 11:40:00,31.45,31.55,31.43,31.53,38000.0,20.7526,20.8186,20.7395,20.8054,38000.0
2006-07-24 11:50:00,31.54,31.55,31.43,31.43,31800.0,20.812,20.8186,20.7395,20.7395,31800.0
2006-07-24 12:00:00,31.43,31.45,31.35,31.36,27600.0,20.7395,20.7526,20.6867,20.6933,27600.0
2006-07-24 12:10:00,31.36,31.42,31.35,31.4,43200.0,20.6933,20.7329,20.6867,20.7197,43200.0
2006-07-24 12:20:00,31.4,31.47,31.39,31.43,48800.0,20.7197,20.7658,20.7131,20.7395,48800.0
2006-07-24 12:30:00,31.43,31.46,31.38,31.45,36600.0,20.7395,20.7592,20.7065,20.7526,36600.0
2006-07-24 12:40:00,31.44,31.45,31.37,31.38,28400.0,20.746,20.7526,20.6999,20.7065,28400.0
2006-07-24 12:50:00,31.36,31.39,31.34,31.34,35800.0,20.6933,20.7131,20.6801,20.6801,35800.0
2006-07-24 13:00:00,31.34,31.4,31.32,31.36,46000.0,20.6801,20.7197,20.6669,20.6933,46000.0
2006-07-24 13:10:00,31.36,31.39,31.31,31.34,31400.0,20.6933,20.7131,20.6603,20.6801,31400.0
2006-07-24 13:20:00,31.33,31.34,31.31,31.32,22200.0,20.6735,20.6801,20.6603,20.6669,22200.0
2006-07-24 13:30:00,31.32,31.39,31.31,31.38,25800.0,20.6669,20.7131,20.6603,20.7065,25800.0
2006-07-24 13:40:00,31.37,31.41,31.36,31.38,22800.0,20.6999,20.7263,20.6933,20.7065,22800.0
2006-07-24 13:50:00,31.37,31.38,31.33,31.34,22800.0,20.6999,20.7065,20.6735,20.6801,22800.0
2006-07-24 14:00:00,31.34,31.34,31.3,31.31,33000.0,20.6801,20.6801,20.6537,20.6603,33000.0
2006-07-24 14:10:00,31.3,31.34,31.28,31.33,41400.0,20.6537,20.6801,20.6405,20.6735,41400.0
2006-07-24 14:20:00,31.33,31.36,31.29,31.33,38000.0,20.6735,20.6933,20.6471,20.6735,38000.0
2006-07-24 14:30:00,31.32,31.39,31.31,31.36,53200.0,20.6669,20.7131,20.6603,20.6933,53200.0
2006-07-24 14:40:00,31.36,31.4,31.35,31.38,121400.0,20.6933,20.7197,20.6867,20.7065,121400.0
2006-07-24 14:50:00,31.38,31.43,31.36,31.36,48600.0,20.7065,20.7395,20.6933,20.6933,48600.0
2006-07-24 15:00:00,31.36,31.47,31.35,31.42,57200.0,20.6933,20.7658,20.6867,20.7329,57200.0
2006-07-24 15:10:00,31.43,31.47,31.41,31.41,48200.0,20.7395,20.7658,20.7263,20.7263,48200.0
2006-07-24 15:20:00,31.41,31.55,31.41,31.53,68400.0,20.7263,20.8186,20.7263,20.8054,68400.0
2006-07-24 15:30:00,31.53,31.53,31.45,31.46,95000.0,20.8054,20.8054,20.7526,20.7592,95000.0
2006-07-24 15:40:00,31.46,31.49,31.45,31.49,66400.0,20.7592,20.779,20.7526,20.779,66400.0
2006-07-24 15:50:00,31.5,31.54,31.49,31.52,121400.0,20.7856,20.812,20.779,20.7988,121400.0
2006-07-25 09:30:00,31.51,31.51,31.41,31.49,41600.0,20.7922,20.7922,20.7263,20.779,41600.0
2006-07-25 09:40:00,31.49,31.5,31.33,31.5,141000.0,20.779,20.7856,20.6735,20.7856,141000.0
2006-07-25 09:50:00,31.51,31.65,31.41,31.62,71800.0,20.7922,20.8846,20.7263,20.8648,71800.0
2006-07-25 10:00:00,31.6,31.66,31.52,31.59,116800.0,20.8516,20.8912,20.7988,20.845,116800.0
2006-07-25 10:10:00,31.59,31.59,31.43,31.47,91400.0,20.845,20.845,20.7395,20.7658,91400.0
2006-07-25 10:20:00,31.46,31.48,31.39,31.41,55200.0,20.7592,20.7724,20.7131,20.7263,55200.0
2006-07-25 10:30:00,31.42,31.42,31.16,31.21,75000.0,20.7329,20.7329,20.5613,20.5943,75000.0
2006-07-25 10:40:00,31.2,31.25,31.12,31.13,71600.0,20.5877,20.6207,20.5349,20.5415,71600.0
2006-07-25 10:50:00,31.13,31.23,31.1,31.18,63600.0,20.5415,20.6075,20.5217,20.5745,63600.0
2006-07-25 11:00:00,31.18,31.3,31.18,31.24,65400.0,20.5745,20.6537,20.5745,20.6141,65400.0
2006-07-25 11:10:00,31.24,31.25,31.21,31.23,46600.0,20.6141,20.6207,20.5943,20.6075,46600.0
2006-07-25 11:20:00,31.23,31.34,31.23,31.33,32600.0,20.6075,20.6801,20.6075,20.6735,32600.0
2006-07-25 11:30:00,31.33,31.35,31.28,31.3,42400.0,20.6735,20.6867,20.6405,20.6537,42400.0
2006-07-25 11:40:00,31.29,31.31,31.25,31.28,36600.0,20.6471,20.6603,20.6207,20.6405,36600.0
2006-07-25 11:50:00,31.28,31.35,31.27,31.33,33800.0,20.6405,20.6867,20.6339,20.6735,33800.0
2006-07-25 12:00:00,31.31,31.34,31.28,31.33,28600.0,20.6603,20.6801,20.6405,20.6735,28600.0
2006-07-25 12:10:00,31.33,31.36,31.31,31.35,28600.0,20.6735,20.6933,20.6603,20.6867,28600.0
2006-07-25 12:20:00,31.35,31.45,31.35,31.43,23400.0,20.6867,20.7526,20.6867,20.7395,23400.0
2006-07-25 12:30:00,31.43,31.48,31.38,31.41,31600.0,20.7395,20.7724,20.7065,20.7263,31600.0
2006-07-25 12:40:00,31.43,31.43,31.39,31.4,31800.0,20.7395,20.7395,20.7131,20.7197,31800.0
2006-07-25 12:50:00,31.39,31.39,31.34,31.36,20600.0,20.7131,20.7131,20.6801,20.6933,20600.0
2006-07-25 13:00:00,31.35,31.35,31.29,31.31,34600.0,20.6867,20.6867,20.6471,20.6603,34600.0
2006-07-25 13:10:00,31.32,31.36,31.32,31.35,24800.0,20.6669,20.6933,20.6669,20.6867,24800.0
2006-07-25 13:20:00,31.35,31.36,31.31,31.32,24600.0,20.6867,20.6933,20.6603,20.6669,24600.0
2006-07-25 13:30:00,31.32,31.34,31.3,31.3,25200.0,20.6669,20.6801,20.6537,20.6537,25200.0
2006-07-25 13:40:00,31.3,31.3,31.25,31.25,22800.0,20.6537,20.6537,20.6207,20.6207,22800.0
2006-07-25 13:50:00,31.25,31.32,31.25,31.3,28600.0,20.6207,20.6669,20.6207,20.6537,28600.0
2006-07-25 14:00:00,31.32,31.33,31.25,31.27,30600.0,20.6669,20.6735,20.6207,20.6339,30600.0
2006-07-25 14:10:00,31.27,31.33,31.27,31.31,46400.0,20.6339,20.6735,20.6339,20.6603,46400.0
2006-07-25 14:20:00,31.3,31.31,31.25,31.31,38600.0,20.6537,20.6603,20.6207,20.6603,38600.0
2006-07-25 14:30:00,31.31,31.35,31.29,31.34,58600.0,20.6603,20.6867,20.6471,20.6801,58600.0
2006-07-25 14:40:00,31.35,31.4,31.29,31.37,61400.0,20.6867,20.7197,20.6471,20.6999,61400.0
2006-07-25 14:50:00,31.36,31.43,31.36,31.42,51800.0,20.6933,20.7395,20.6933,20.7329,51800.0
2006-07-25 15:00:00,31.41,31.58,31.41,31.56,83600.0,20.7263,20.8384,20.7263,20.8252,83600.0
2006-07-25 15:10:00,31.55,31.6,31.47,31.58,75000.0,20.8186,20.8516,20.7658,20.8384,75000.0
2006-07-25 15:20:00,31.59,31.68,31.57,31.68,69200.0,20.845,20.9044,20.8318,20.9044,69200.0
2006-07-25 15:30:00,31.68,31.72,31.67,31.7,97200.0,20.9044,20.9308,20.8978,20.9176,97200.0
2006-07-25 15:40:00,31.7,31.7,31.61,31.66,75800.0,20.9176,20.9176,20.8582,20.8912,75800.0
2006-07-25 15:50:00,31.66,31.68,31.63,31.68,148400.0,20.8912,20.9044,20.8714,20.9044,148400.0
2006-07-26 09:30:00,31.61,31.64,31.5,31.54,41600.0,20.8582,20.878,20.7856,20.812,41600.0
2006-07-26 09:40:00,31.54,31.67,31.5,31.52,104200.0,20.812,20.8978,20.7856,20.7988,104200.0
2006-07-26 09:50:00,31.49,31.61,31.41,31.56,86600.0,20.779,20.8582,20.7263,20.8252,86600.0
2006-07-26 10:00:00,31.56,31.57,31.32,31.36,94200.0,20.8252,20.8318,20.6669,20.6933,94200.0
2006-07-26 10:10:00,31.33,31.46,31.33,31.42,65000.0,20.6735,20.7592,20.6735,20.7329,65000.0
2006-07-26 10:20:00,31.43,31.53,31.43,31.49,37800.0,20.7395,20.8054,20.7395,20.779,37800.0
2006-07-26 10:30:00,31.49,31.58,31.41,31.53,62600.0,20.779,20.8384,20.7263,20.8054,62600.0
2006-07-26 10:40:00,31.52,31.52,31.41,31.43,50200.0,20.7988,20.7988,20.7263,20.7395,50200.0
2006-07-26 10:50:00,31.44,31.5,31.43,31.48,48600.0,20.746,20.7856,20.7395,20.7724,48600.0
2006-07-26 11:00:00,31.48,31.5,31.42,31.5,38600.0,20.7724,20.7856,20.7329,20.7856,38600.0
2006-07-26 11:10:00,31.49,31.54,31.48,31.53,34800.0,20.779,20.812,20.7724,20.8054,34800.0
2006-07-26 11:20:00,31.53,31.53,31.39,31.39,42000.0,20.8054,20.8054,20.7131,20.7131,42000.0
2006-07-26 11:30:00,31.39,31.39,31.29,31.31,48800.0,20.7131,20.7131,20.6471,20.6603,48800.0
2006-07-26 11:40:00,31.31,31.35,31.27,31.28,40000.0,20.6603,20.6867,20.6339,20.6405,40000.0
2006-07-26 11:50:00,31.28,31.33,31.27,31.28,31800.0,20.6405,20.6735,20.6339,20.6405,31800.0
2006-07-26 12:00:00,31.28,31.43,31.28,31.43,35200.0,20.6405,20.7395,20.6405,20.7395,35200.0
2006-07-26 12:10:00,31.44,31.5,31.39,31.4,24000.0,20.746,20.7856,20.7131,20.7197,24000.0
2006-07-26 12:20:00,31.4,31.42,31.35,31.38,22800.0,20.7197,20.7329,20.6867,20.7065,22800.0
2006-07-26 12:30:00,31.37,31.4,31.32,31.33,27400.0,20.6999,20.7197,20.6669,20.6735,27400.0
2006-07-26 12:40:00,31.32,31.36,31.26,31.33,27800.0,20.6669,20.6933,20.6273,20.6735,27800.0
2006-07-26 12:50:00,31.33,31.41,31.33,31.4,19800.0,20.6735,20.7263,20.6735,20.7197,19800.0
2006-07-26 13:00:00,31.39,31.42,31.27,31.27,36400.0,20.7131,20.7329,20.6339,20.6339,36400.0
2006-07-26 13:10:00,31.27,31.39,31.27,31.33,23000.0,20.6339,20.7131,20.6339,20.6735,23000.0
2006-07-26 13:20:00,31.33,31.36,31.3,31.31,17400.0,20.6735,20.6933,20.6537,20.6603,17400.0
2006-07-26 13:30:00,31.3,31.32,31.27,31.3,20000.0,20.6537,20.6669,20.6339,20.6537,20000.0
2006-07-26 13:40:00,31.3,31.43,31.3,31.41,35400.0,20.6537,20.7395,20.6537,20.7263,35400.0
2006-07-26 13:50:00,31.42,31.44,31.39,31.39,28000.0,20.7329,20.746,20.7131,20.7131,28000.0
2006-07-26 14:00:00,31.39,31.45,31.32,31.41,74000.0,20.7131,20.7526,20.6669,20.7263,74000.0
2006-07-26 14:10:00,31.41,31.53,31.41,31.48,44200.0,20.7263,20.8054,20.7263,20.7724,44200.0
2006-07-26 14:20:00,31.48,31.48,31.35,31.37,64400.0,20.7724,20.7724,20.6867,20.6999,64400.0
2006-07-26 14:30:00,31.37,31.41,31.36,31.36,67400.0,20.6999,20.7263,20.6933,20.6933,67400.0
2006-07-26 14:40:00,31.38,31.38,31.28,31.31,35200.0,20.7065,20.7065,20.6405,20.6603,35200.0
2006-07-26 14:50:00,31.31,31.35,31.3,31.3,44400.0,20.6603,20.6867,20.6537,20.6537,44400.0
2006-07-26 15:00:00,31.31,31.34,31.3,31.31,38200.0,20.6603,20.6801,20.6537,20.6603,38200.0
2006-07-26 15:10:00,31.32,31.32,31.25,31.28,60800.0,20.6669,20.6669,20.6207,20.6405,60800.0
2006-07-26 15:20:00,31.28,31.31,31.22,31.3,71800.0,20.6405,20.6603,20.6009,20.6537,71800.0
2006-07-26 15:30:00,31.3,31.33,31.25,31.33,58600.0,20.6537,20.6735,20.6207,20.6735,58600.0
2006-07-26 15:40:00,31.33,31.33,31.25,31.27,85000.0,20.6735,20.6735,20.6207,20.6339,85000.0
2006-07-26 15:50:00,31.28,31.31,31.23,31.31,158200.0,20.6405,20.6603,20.6075,20.6603,158200.0
2006-07-27 09:30:00,31.31,31.32,31.13,31.3,84600.0,20.6603,20.6669,20.5415,20.6537,84600.0
2006-07-27 09:40:00,31.31,31.31,31.08,31.11,143200.0,20.6603,20.6603,20.5085,20.5283,143200.0
2006-07-27 09:50:00,31.08,31.13,30.97,31.01,71400.0,20.5085,20.5415,20.4359,20.4623,71400.0
2006-07-27 10:00:00,31.03,31.08,30.89,30.91,122400.0,20.4755,20.5085,20.3831,20.3963,122400.0
2006-07-27 10:10:00,30.9,30.95,30.77,30.77,91200.0,20.3897,20.4227,20.3039,20.3039,91200.0
2006-07-27 10:20:00,30.77,30.77,30.68,30.76,87200.0,20.3039,20.3039,20.2446,20.2973,87200.0
2006-07-27 10:30:00,30.78,30.83,30.65,30.65,88000.0,20.3105,20.3435,20.2248,20.2248,88000.0
2006-07-27 10:40:00,30.65,30.66,30.54,30.66,87600.0,20.2248,20.2314,20.1522,20.2314,87600.0
2006-07-27 10:50:00,30.66,30.8,30.63,30.79,73400.0,20.2314,20.3237,20.2116,20.3171,73400.0
2006-07-27 11:00:00,30.79,30.81,30.75,30.76,69000.0,20.3171,20.3303,20.2907,20.2973,69000.0
2006-07-27 11:10:00,30.76,30.86,30.76,30.85,82800.0,20.2973,20.3633,20.2973,20.3567,82800.0
2006-07-27 11:20:00,30.86,30.89,30.85,30.86,56200.0,20.3633,20.3831,20.3567,20.3633,56200.0
2006-07-27 11:30:00,30.86,30.88,30.82,30.85,38600.0,20.3633,20.3765,20.3369,20.3567,38600.0
2006-07-27 11:40:00,30.84,30.86,30.79,30.84,23400.0,20.3501,20.3633,20.3171,20.3501,23400.0
2006-07-27 11:50:00,30.84,30.87,30.83,30.87,22600.0,20.3501,20.3699,20.3435,20.3699,22600.0
2006-07-27 12:00:00,30.87,30.88,30.86,30.88,55400.0,20.3699,20.3765,20.3633,20.3765,55400.0
2006-07-27 12:10:00,30.87,30.88,30.84,30.85,48800.0,20.3699,20.3765,20.3501,20.3567,48800.0
2006-07-27 12:20:00,30.85,30.86,30.8,30.82,30600.0,20.3567,20.3633,20.3237,20.3369,30600.0
2006-07-27 12:30:00,30.83,30.88,30.81,30.82,55400.0,20.3435,20.3765,20.3303,20.3369,55400.0
2006-07-27 12:40:00,30.82,30.86,30.81,30.86,19400.0,20.3369,20.3633,20.3303,20.3633,19400.0
2006-07-27 12:50:00,30.86,30.88,30.85,30.86,58400.0,20.3633,20.3765,20.3567,20.3633,58400.0
2006-07-27 13:00:00,30.86,30.87,30.85,30.87,20200.0,20.3633,20.3699,20.3567,20.3699,20200.0
2006-07-27 13:10:00,30.87,30.87,30.79,30.83,27800.0,20.3699,20.3699,20.3171,20.3435,27800.0
2006-07-27 13:20:00,30.85,30.88,30.85,30.86,21800.0,20.3567,20.3765,20.3567,20.3633,21800.0
2006-07-27 13:30:00,30.85,30.86,30.74,30.77,93400.0,20.3567,20.3633,20.2841,20.3039,93400.0
2006-07-27 13:40:00,30.77,30.8,30.75,30.79,47600.0,20.3039,20.3237,20.2907,20.3171,47600.0
2006-07-27 13:50:00,30.79,30.8,30.77,30.78,81400.0,20.3171,20.3237,20.3039,20.3105,81400.0
2006-07-27 14:00:00,30.77,30.77,30.7,30.71,67800.0,20.3039,20.3039,20.2578,20.2644,67800.0
2006-07-27 14:10:00,30.72,30.72,30.68,30.68,101600.0,20.2709,20.2709,20.2446,20.2446,101600.0
2006-07-27 14:20:00,30.68,30.75,30.68,30.74,58000.0,20.2446,20.2907,20.2446,20.2841,58000.0
2006-07-27 14:30:00,30.75,30.78,30.73,30.75,85200.0,20.2907,20.3105,20.2775,20.2907,85200.0
2006-07-27 14:40:00,30.75,30.75,30.72,30.74,24400.0,20.2907,20.2907,20.2709,20.2841,24400.0
2006-07-27 14:50:00,30.74,30.75,30.74,30.75,39400.0,20.2841,20.2907,20.2841,20.2907,39400.0
2006-07-27 15:00:00,30.75,30.78,30.7,30.7,77000.0,20.2907,20.3105,20.2578,20.2578,77000.0
2006-07-27 15:10:00,30.69,30.69,30.59,30.61,99200.0,20.2512,20.2512,20.1852,20.1984,99200.0
2006-07-27 15:20:00,30.61,30.62,30.59,30.6,50200.0,20.1984,20.205,20.1852,20.1918,50200.0
2006-07-27 15:30:00,30.59,30.68,30.59,30.66,77600.0,20.1852,20.2446,20.1852,20.2314,77600.0
2006-07-27 15:40:00,30.66,30.66,30.62,30.62,150200.0,20.2314,20.2314,20.205,20.205,150200.0
2006-07-27 15:50:00,30.63,30.66,30.62,30.64,123400.0,20.2116,20.2314,20.205,20.2182,123400.0
2006-07-28 09:30:00,30.65,30.76,30.65,30.75,39000.0,20.2248,20.2973,20.2248,20.2907,39000.0
2006-07-28 09:40:00,30.76,30.89,30.76,30.83,86600.0,20.2973,20.3831,20.2973,20.3435,86600.0
2006-07-28 09:50:00,30.82,30.96,30.78,30.78,43000.0,20.3369,20.4293,20.3105,20.3105,43000.0
2006-07-28 10:00:00,30.79,30.9,30.79,30.86,152200.0,20.3171,20.3897,20.3171,20.3633,152200.0
2006-07-28 10:10:00,30.86,30.89,30.78,30.83,69000.0,20.3633,20.3831,20.3105,20.3435,69000.0
2006-07-28 10:20:00,30.83,30.85,30.73,30.82,61000.0,20.3435,20.3567,20.2775,20.3369,61000.0
2006-07-28 10:30:00,30.83,30.93,30.78,30.9,31800.0,20.3435,20.4095,20.3105,20.3897,31800.0
2006-07-28 10:40:00,30.9,30.97,30.88,30.93,50200.0,20.3897,20.4359,20.3765,20.4095,50200.0
2006-07-28 10:50:00,30.93,30.94,30.86,30.88,45600.0,20.4095,20.4161,20.3633,20.3765,45600.0
2006-07-28 11:00:00,30.89,30.94,30.88,30.9,86000.0,20.3831,20.4161,20.3765,20.3897,86000.0
2006-07-28 11:10:00,30.91,30.95,30.87,30.88,37000.0,20.3963,20.4227,20.3699,20.3765,37000.0
2006-07-28 11:20:00,30.88,30.93,30.87,30.93,21800.0,20.3765,20.4095,20.3699,20.4095,21800.0
2006-07-28 11:30:00,30.93,30.95,30.93,30.94,41200.0,20.4095,20.4227,20.4095,20.4161,41200.0
2006-07-28 11:40:00,30.93,30.95,30.93,30.93,40000.0,20.4095,20.4227,20.4095,20.4095,40000.0
2006-07-28 11:50:00,30.95,30.95,30.93,30.93,33800.0,20.4227,20.4227,20.4095,20.4095,33800.0
2006-07-28 12:00:00,30.92,30.94,30.89,30.93,28000.0,20.4029,20.4161,20.3831,20.4095,28000.0
2006-07-28 12:10:00,30.94,30.95,30.93,30.95,35000.0,20.4161,20.4227,20.4095,20.4227,35000.0
2006-07-28 12:20:00,30.95,30.95,30.92,30.93,22000.0,20.4227,20.4227,20.4029,20.4095,22000.0
2006-07-28 12:30:00,30.93,30.95,30.91,30.95,20000.0,20.4095,20.4227,20.3963,20.4227,20000.0
2006-07-28 12:40:00,30.95,30.95,30.91,30.93,39800.0,20.4227,20.4227,20.3963,20.4095,39800.0
2006-07-28 12:50:00,30.93,30.95,30.93,30.95,8800.0,20.4095,20.4227,20.4095,20.4227,8800.0
2006-07-28 13:00:00,30.95,30.95,30.93,30.95,36400.0,20.4227,20.4227,20.4095,20.4227,36400.0
2006-07-28 13:10:00,30.95,30.95,30.83,30.89,37800.0,20.4227,20.4227,20.3435,20.3831,37800.0
2006-07-28 13:20:00,30.89,30.94,30.89,30.91,13800.0,20.3831,20.4161,20.3831,20.3963,13800.0
2006-07-28 13:30:00,30.91,30.91,30.86,30.88,19600.0,20.3963,20.3963,20.3633,20.3765,19600.0
2006-07-28 13:40:00,30.88,30.89,30.83,30.89,24000.0,20.3765,20.3831,20.3435,20.3831,24000.0
2006-07-28 13:50:00,30.88,30.94,30.88,30.9,23600.0,20.3765,20.4161,20.3765,20.3897,23600.0
2006-07-28 14:00:00,30.89,30.95,30.89,30.94,20800.0,20.3831,20.4227,20.3831,20.4161,20800.0
2006-07-28 14:10:00,30.94,31.02,30.94,30.99,38600.0,20.4161,20.4689,20.4161,20.4491,38600.0
2006-07-28 14:20:00,30.99,30.99,30.95,30.97,26000.0,20.4491,20.4491,20.4227,20.4359,26000.0
2006-07-28 14:30:00,30.97,31.0,30.92,31.0,30000.0,20.4359,20.4557,20.4029,20.4557,30000.0
2006-07-28 14:40:00,31.0,31.03,30.97,31.02,25200.0,20.4557,20.4755,20.4359,20.4689,25200.0
2006-07-28 14:50:00,31.02,31.07,31.02,31.03,27000.0,20.4689,20.5019,20.4689,20.4755,27000.0
2006-07-28 15:00:00,31.03,31.04,30.95,30.96,29400.0,20.4755,20.4821,20.4227,20.4293,29400.0
2006-07-28 15:10:00,30.96,31.04,30.96,31.04,24600.0,20.4293,20.4821,20.4293,20.4821,24600.0
2006-07-28 15:20:00,31.04,31.08,31.0,31.02,51200.0,20.4821,20.5085,20.4557,20.4689,51200.0
2006-07-28 15:30:00,31.03,31.09,31.02,31.06,32000.0,20.4755,20.5151,20.4689,20.4953,32000.0
2006-07-28 15:40:00,31.06,31.08,31.03,31.03,36400.0,20.4953,20.5085,20.4755,20.4755,36400.0
2006-07-28 15:50:00,31.02,31.03,30.98,31.01,78600.0,20.4689,20.4755,20.4425,20.4623,78600.0
2006-07-31 09:30:00,30.9,30.95,30.86,30.86,26800.0,20.3897,20.4227,20.3633,20.3633,26800.0
2006-07-31 09:40:00,30.9,30.92,30.7,30.73,104600.0,20.3897,20.4029,20.2578,20.2775,104600.0
2006-07-31 09:50:00,30.73,30.79,30.63,30.67,72000.0,20.2775,20.3171,20.2116,20.238,72000.0
2006-07-31 10:00:00,30.68,30.78,30.67,30.75,62600.0,20.2446,20.3105,20.238,20.2907,62600.0
2006-07-31 10:10:00,30.75,30.79,30.68,30.74,45000.0,20.2907,20.3171,20.2446,20.2841,45000.0
2006-07-31 10:20:00,30.74,30.75,30.73,30.74,27600.0,20.2841,20.2907,20.2775,20.2841,27600.0
2006-07-31 10:30:00,30.74,30.77,30.65,30.7,74800.0,20.2841,20.3039,20.2248,20.2578,74800.0
2006-07-31 10:40:00,30.7,30.75,30.7,30.72,25600.0,20.2578,20.2907,20.2578,20.2709,25600.0
2006-07-31 10:50:00,30.72,30.78,30.71,30.78,35200.0,20.2709,20.3105,20.2644,20.3105,35200.0
2006-07-31 11:00:00,30.77,30.89,30.77,30.86,52000.0,20.3039,20.3831,20.3039,20.3633,52000.0
2006-07-31 11:10:00,30.86,30.88,30.83,30.86,31000.0,20.3633,20.3765,20.3435,20.3633,31000.0
2006-07-31 11:20:00,30.85,30.86,30.8,30.82,22200.0,20.3567,20.3633,20.3237,20.3369,22200.0
2006-07-31 11:30:00,30.83,30.86,30.74,30.77,75400.0,20.3435,20.3633,20.2841,20.3039,75400.0
2006-07-31 11:40:00,30.76,30.77,30.72,30.77,25600.0,20.2973,20.3039,20.2709,20.3039,25600.0
2006-07-31 11:50:00,30.78,30.9,30.78,30.89,20800.0,20.3105,20.3897,20.3105,20.3831,20800.0
2006-07-31 12:00:00,30.88,30.89,30.82,30.89,15600.0,20.3765,20.3831,20.3369,20.3831,15600.0
2006-07-31 12:10:00,30.89,30.93,30.88,30.88,10400.0,20.3831,20.4095,20.3765,20.3765,10400.0
2006-07-31 12:20:00,30.89,30.9,30.88,30.9,6400.0,20.3831,20.3897,20.3765,20.3897,6400.0
2006-07-31 12:30:00,30.89,30.89,30.86,30.88,8400.0,20.3831,20.3831,20.3633,20.3765,8400.0
2006-07-31 12:40:00,30.88,30.9,30.86,30.88,15400.0,20.3765,20.3897,20.3633,20.3765,15400.0
2006-07-31 12:50:00,30.88,30.9,30.86,30.86,11400.0,20.3765,20.3897,20.3633,20.3633,11400.0
2006-07-31 13:00:00,30.86,30.9,30.86,30.88,21800.0,20.3633,20.3897,20.3633,20.3765,21800.0
2006-07-31 13:10:00,30.87,30.92,30.86,30.9,21600.0,20.3699,20.4029,20.3633,20.3897,21600.0
2006-07-31 13:20:00,30.9,30.92,30.9,30.91,15000.0,20.3897,20.4029,20.3897,20.3963,15000.0
2006-07-31 13:30:00,30.91,30.91,30.89,30.89,25400.0,20.3963,20.3963,20.3831,20.3831,25400.0
2006-07-31 13:40:00,30.89,30.93,30.86,30.91,33000.0,20.3831,20.4095,20.3633,20.3963,33000.0
2006-07-31 13:50:00,30.92,30.93,30.89,30.91,5000.0,20.4029,20.4095,20.3831,20.3963,5000.0
2006-07-31 14:00:00,30.92,30.95,30.88,30.9,12800.0,20.4029,20.4227,20.3765,20.3897,12800.0
2006-07-31 14:10:00,30.9,30.92,30.88,30.88,8600.0,20.3897,20.4029,20.3765,20.3765,8600.0
2006-07-31 14:20:00,30.89,30.92,30.88,30.91,10800.0,20.3831,20.4029,20.3765,20.3963,10800.0
2006-07-31 14:30:00,30.89,30.91,30.86,30.89,17400.0,20.3831,20.3963,20.3633,20.3831,17400.0
2006-07-31 14:40:00,30.89,30.89,30.83,30.85,26000.0,20.3831,20.3831,20.3435,20.3567,26000.0
2006-07-31 14:50:00,30.86,30.86,30.8,30.8,46000.0,20.3633,20.3633,20.3237,20.3237,46000.0
2006-07-31 15:00:00,30.81,30.82,30.78,30.8,44200.0,20.3303,20.3369,20.3105,20.3237,44200.0
2006-07-31 15:10:00,30.8,30.85,30.8,30.85,28600.0,20.3237,20.3567,20.3237,20.3567,28600.0
2006-07-31 15:20:00,30.85,30.86,30.81,30.83,35200.0,20.3567,20.3633,20.3303,20.3435,35200.0
2006-07-31 15:30:00,30.83,30.84,30.8,30.82,53800.0,20.3435,20.3501,20.3237,20.3369,53800.0
2006-07-31 15:40:00,30.82,30.83,30.78,30.79,45400.0,20.3369,20.3435,20.3105,20.3171,45400.0
2006-07-31 15:50:00,30.78,30.82,30.78,30.79,109200.0,20.3105,20.3369,20.3105,20.3171,109200.0
2006-08-01 09:30:00,30.77,30.77,30.74,30.74,20400.0,20.3039,20.3039,20.2841,20.2841,20400.0
2006-08-01 09:40:00,30.72,30.72,30.55,30.55,71600.0,20.2709,20.2709,20.1588,20.1588,71600.0
2006-08-01 09:50:00,30.53,30.6,30.46,30.55,51600.0,20.1456,20.1918,20.0994,20.1588,51600.0
2006-08-01 10:00:00,30.55,30.55,30.36,30.4,64200.0,20.1588,20.1588,20.0334,20.0598,64200.0
2006-08-01 10:10:00,30.42,30.47,30.37,30.37,38600.0,20.073,20.106,20.04,20.04,38600.0
2006-08-01 10:20:00,30.36,30.42,30.36,30.36,26600.0,20.0334,20.073,20.0334,20.0334,26600.0
2006-08-01 10:30:00,30.38,30.49,30.36,30.45,31800.0,20.0466,20.1192,20.0334,20.0928,31800.0
2006-08-01 10:40:00,30.45,30.5,30.44,30.48,23600.0,20.0928,20.1258,20.0862,20.1126,23600.0
2006-08-01 10:50:00,30.48,30.49,30.45,30.45,25400.0,20.1126,20.1192,20.0928,20.0928,25400.0
2006-08-01 11:00:00,30.43,30.53,30.43,30.51,31600.0,20.0796,20.1456,20.0796,20.1324,31600.0
2006-08-01 11:10:00,30.5,30.5,30.47,30.47,19800.0,20.1258,20.1258,20.106,20.106,19800.0
2006-08-01 11:20:00,30.48,30.52,30.47,30.5,24800.0,20.1126,20.139,20.106,20.1258,24800.0
2006-08-01 11:30:00,30.5,30.58,30.49,30.56,23000.0,20.1258,20.1786,20.1192,20.1654,23000.0
2006-08-01 11:40:00,30.56,30.56,30.5,30.5,22000.0,20.1654,20.1654,20.1258,20.1258,22000.0
2006-08-01 11:50:00,30.5,30.55,30.49,30.55,16600.0,20.1258,20.1588,20.1192,20.1588,16600.0
2006-08-01 12:00:00,30.55,30.57,30.52,30.53,17800.0,20.1588,20.172,20.139,20.1456,17800.0
2006-08-01 12:10:00,30.55,30.56,30.5,30.53,29200.0,20.1588,20.1654,20.1258,20.1456,29200.0
2006-08-01 12:20:00,30.53,30.55,30.52,30.52,22400.0,20.1456,20.1588,20.139,20.139,22400.0
2006-08-01 12:30:00,30.51,30.53,30.49,30.53,24600.0,20.1324,20.1456,20.1192,20.1456,24600.0
2006-08-01 12:40:00,30.53,30.54,30.49,30.5,10600.0,20.1456,20.1522,20.1192,20.1258,10600.0
2006-08-01 12:50:00,30.49,30.53,30.48,30.53,17200.0,20.1192,20.1456,20.1126,20.1456,17200.0
2006-08-01 13:00:00,30.53,30.57,30.49,30.5,16400.0,20.1456,20.172,20.1192,20.1258,16400.0
2006-08-01 13:10:00,30.5,30.52,30.5,30.5,20200.0,20.1258,20.139,20.1258,20.1258,20200.0
2006-08-01 13:20:00,30.5,30.52,30.49,30.52,21800.0,20.1258,20.139,20.1192,20.139,21800.0
2006-08-01 13:30:00,30.5,30.55,30.5,30.55,18000.0,20.1258,20.1588,20.1258,20.1588,18000.0
2006-08-01 13:40:00,30.54,30.57,30.53,30.57,21400.0,20.1522,20.172,20.1456,20.172,21400.0
2006-08-01 13:50:00,30.57,30.59,30.52,30.56,20800.0,20.172,20.1852,20.139,20.1654,20800.0
2006-08-01 14:00:00,30.56,30.61,30.52,30.55,34000.0,20.1654,20.1984,20.139,20.1588,34000.0
2006-08-01 14:10:00,30.54,30.56,30.52,30.55,31800.0,20.1522,20.1654,20.139,20.1588,31800.0
2006-08-01 14:20:00,30.56,30.58,30.56,30.56,38800.0,20.1654,20.1786,20.1654,20.1654,38800.0
2006-08-01 14:30:00,30.56,30.56,30.52,30.52,18800.0,20.1654,20.1654,20.139,20.139,18800.0
2006-08-01 14:40:00,30.52,30.54,30.5,30.53,44800.0,20.139,20.1522,20.1258,20.1456,44800.0
2006-08-01 14:50:00,30.53,30.63,30.53,30.56,43200.0,20.1456,20.2116,20.1456,20.1654,43200.0
2006-08-01 15:00:00,30.56,30.57,30.52,30.53,30200.0,20.1654,20.172,20.139,20.1456,30200.0
2006-08-01 15:10:00,30.53,30.54,30.5,30.5,49800.0,20.1456,20.1522,20.1258,20.1258,49800.0
2006-08-01 15:20:00,30.5,30.58,30.5,30.57,42000.0,20.1258,20.1786,20.1258,20.172,42000.0
2006-08-01 15:30:00,30.57,30.57,30.53,30.53,37800.0,20.172,20.172,20.1456,20.1456,37800.0
2006-08-01 15:40:00,30.54,30.56,30.53,30.56,52000.0,20.1522,20.1654,20.1456,20.1654,52000.0
2006-08-01 15:50:00,30.56,30.61,30.55,30.59,64800.0,20.1654,20.1984,20.1588,20.1852,64800.0
2006-08-02 09:30:00,30.77,30.89,30.69,30.89,50000.0,20.3039,20.3831,20.2512,20.3831,50000.0
2006-08-02 09:40:00,30.86,30.96,30.85,30.95,39600.0,20.3633,20.4293,20.3567,20.4227,39600.0
2006-08-02 09:50:00,30.96,30.97,30.86,30.88,36000.0,20.4293,20.4359,20.3633,20.3765,36000.0
2006-08-02 10:00:00,30.89,30.91,30.85,30.88,26000.0,20.3831,20.3963,20.3567,20.3765,26000.0
2006-08-02 10:10:00,30.88,30.9,30.83,30.85,30000.0,20.3765,20.3897,20.3435,20.3567,30000.0
2006-08-02 10:20:00,30.84,30.88,30.83,30.88,30800.0,20.3501,20.3765,20.3435,20.3765,30800.0
2006-08-02 10:30:00,30.88,30.93,30.88,30.89,19000.0,20.3765,20.4095,20.3765,20.3831,19000.0
2006-08-02 10:40:00,30.88,30.9,30.85,30.89,19800.0,20.3765,20.3897,20.3567,20.3831,19800.0
2006-08-02 10:50:00,30.86,30.91,30.86,30.91,22800.0,20.3633,20.3963,20.3633,20.3963,22800.0
2006-08-02 11:00:00,30.9,30.93,30.85,30.86,24000.0,20.3897,20.4095,20.3567,20.3633,24000.0
2006-08-02 11:10:00,30.86,31.03,30.86,31.02,38800.0,20.3633,20.4755,20.3633,20.4689,38800.0
2006-08-02 11:20:00,31.02,31.06,30.98,30.98,30400.0,20.4689,20.4953,20.4425,20.4425,30400.0
2006-08-02 11:30:00,30.98,31.05,30.97,30.99,51800.0,20.4425,20.4887,20.4359,20.4491,51800.0
2006-08-02 11:40:00,31.0,31.05,30.99,31.04,31400.0,20.4557,20.4887,20.4491,20.4821,31400.0
2006-08-02 11:50:00,31.04,31.11,31.01,31.08,39600.0,20.4821,20.5283,20.4623,20.5085,39600.0
2006-08-02 12:00:00,31.11,31.22,31.08,31.22,31600.0,20.5283,20.6009,20.5085,20.6009,31600.0
2006-08-02 12:10:00,31.21,31.21,31.16,31.17,12600.0,20.5943,20.5943,20.5613,20.5679,12600.0
2006-08-02 12:20:00,31.17,31.18,31.13,31.17,12200.0,20.5679,20.5745,20.5415,20.5679,12200.0
2006-08-02 12:30:00,31.17,31.17,31.11,31.11,27600.0,20.5679,20.5679,20.5283,20.5283,27600.0
2006-08-02 12:40:00,31.11,31.13,31.1,31.1,30600.0,20.5283,20.5415,20.5217,20.5217,30600.0
2006-08-02 12:50:00,31.1,31.11,31.08,31.11,8000.0,20.5217,20.5283,20.5085,20.5283,8000.0
2006-08-02 13:00:00,31.12,31.13,31.1,31.1,12600.0,20.5349,20.5415,20.5217,20.5217,12600.0
2006-08-02 13:10:00,31.13,31.17,31.11,31.14,21600.0,20.5415,20.5679,20.5283,20.5481,21600.0
2006-08-02 13:20:00,31.14,31.17,31.11,31.16,16800.0,20.5481,20.5679,20.5283,20.5613,16800.0
2006-08-02 13:30:00,31.15,31.16,31.13,31.14,17800.0,20.5547,20.5613,20.5415,20.5481,17800.0
2006-08-02 13:40:00,31.14,31.17,31.13,31.16,12200.0,20.5481,20.5679,20.5415,20.5613,12200.0
2006-08-02 13:50:00,31.16,31.16,31.14,31.14,13400.0,20.5613,20.5613,20.5481,20.5481,13400.0
2006-08-02 14:00:00,31.15,31.23,31.12,31.23,16600.0,20.5547,20.6075,20.5349,20.6075,16600.0
2006-08-02 14:10:00,31.23,31.23,31.12,31.16,23800.0,20.6075,20.6075,20.5349,20.5613,23800.0
2006-08-02 14:20:00,31.15,31.15,30.99,31.0,58000.0,20.5547,20.5547,20.4491,20.4557,58000.0
2006-08-02 14:30:00,31.0,31.03,30.93,30.97,50000.0,20.4557,20.4755,20.4095,20.4359,50000.0
2006-08-02 14:40:00,30.97,31.03,30.97,30.98,28400.0,20.4359,20.4755,20.4359,20.4425,28400.0
2006-08-02 14:50:00,30.98,31.01,30.98,31.01,18200.0,20.4425,20.4623,20.4425,20.4623,18200.0
2006-08-02 15:00:00,31.01,31.04,31.0,31.03,24600.0,20.4623,20.4821,20.4557,20.4755,24600.0
2006-08-02 15:10:00,31.02,31.04,30.98,31.02,48200.0,20.4689,20.4821,20.4425,20.4689,48200.0
2006-08-02 15:20:00,31.02,31.1,31.02,31.03,27400.0,20.4689,20.5217,20.4689,20.4755,27400.0
2006-08-02 15:30:00,31.03,31.14,31.03,31.05,54400.0,20.4755,20.5481,20.4755,20.4887,54400.0
2006-08-02 15:40:00,31.05,31.07,30.99,31.02,45600.0,20.4887,20.5019,20.4491,20.4689,45600.0
2006-08-02 15:50:00,31.02,31.06,31.0,31.05,73000.0,20.4689,20.4953,20.4557,20.4887,73000.0
2006-08-03 09:30:00,30.68,31.0,30.68,31.0,50600.0,20.2446,20.4557,20.2446,20.4557,50600.0
2006-08-03 09:40:00,31.02,31.2,30.97,31.17,60800.0,20.4689,20.5877,20.4359,20.5679,60800.0
2006-08-03 09:50:00,31.2,31.25,31.1,31.21,54000.0,20.5877,20.6207,20.5217,20.5943,54000.0
2006-08-03 10:00:00,31.21,31.21,31.03,31.09,87400.0,20.5943,20.5943,20.4755,20.5151,87400.0
2006-08-03 10:10:00,31.07,31.17,31.05,31.11,51600.0,20.5019,20.5679,20.4887,20.5283,51600.0
2006-08-03 10:20:00,31.11,31.19,31.03,31.04,47400.0,20.5283,20.5811,20.4755,20.4821,47400.0
2006-08-03 10:30:00,31.05,31.05,30.97,31.04,29200.0,20.4887,20.4887,20.4359,20.4821,29200.0
2006-08-03 10:40:00,31.05,31.14,31.04,31.04,28200.0,20.4887,20.5481,20.4821,20.4821,28200.0
2006-08-03 10:50:00,31.05,31.18,31.04,31.18,25600.0,20.4887,20.5745,20.4821,20.5745,25600.0
2006-08-03 11:00:00,31.18,31.21,31.17,31.18,24200.0,20.5745,20.5943,20.5679,20.5745,24200.0
2006-08-03 11:10:00,31.18,31.18,31.08,31.09,32200.0,20.5745,20.5745,20.5085,20.5151,32200.0
2006-08-03 11:20:00,31.09,31.09,31.03,31.07,12600.0,20.5151,20.5151,20.4755,20.5019,12600.0
2006-08-03 11:30:00,31.05,31.09,31.04,31.04,14600.0,20.4887,20.5151,20.4821,20.4821,14600.0
2006-08-03 11:40:00,31.04,31.06,31.03,31.03,13600.0,20.4821,20.4953,20.4755,20.4755,13600.0
2006-08-03 11:50:00,31.03,31.07,31.03,31.05,14200.0,20.4755,20.5019,20.4755,20.4887,14200.0
2006-08-03 12:00:00,31.06,31.13,31.06,31.12,16000.0,20.4953,20.5415,20.4953,20.5349,16000.0
2006-08-03 12:10:00,31.12,31.14,31.11,31.13,14600.0,20.5349,20.5481,20.5283,20.5415,14600.0
2006-08-03 12:20:00,31.12,31.21,31.12,31.21,14600.0,20.5349,20.5943,20.5349,20.5943,14600.0
2006-08-03 12:30:00,31.21,31.25,31.2,31.22,24800.0,20.5943,20.6207,20.5877,20.6009,24800.0
2006-08-03 12:40:00,31.22,31.23,31.2,31.23,11000.0,20.6009,20.6075,20.5877,20.6075,11000.0
2006-08-03 12:50:00,31.21,31.23,31.19,31.2,11200.0,20.5943,20.6075,20.5811,20.5877,11200.0
2006-08-03 13:00:00,31.2,31.32,31.2,31.28,34400.0,20.5877,20.6669,20.5877,20.6405,34400.0
2006-08-03 13:10:00,31.28,31.36,31.25,31.36,19600.0,20.6405,20.6933,20.6207,20.6933,19600.0
2006-08-03 13:20:00,31.37,31.4,31.33,31.34,25600.0,20.6999,20.7197,20.6735,20.6801,25600.0
2006-08-03 13:30:00,31.34,31.34,31.29,31.29,18400.0,20.6801,20.6801,20.6471,20.6471,18400.0
2006-08-03 13:40:00,31.3,31.37,31.29,31.37,28200.0,20.6537,20.6999,20.6471,20.6999,28200.0
2006-08-03 13:50:00,31.37,31.44,31.37,31.41,30600.0,20.6999,20.746,20.6999,20.7263,30600.0
2006-08-03 14:00:00,31.42,31.45,31.38,31.38,35200.0,20.7329,20.7526,20.7065,20.7065,35200.0
2006-08-03 14:10:00,31.38,31.46,31.36,31.37,47600.0,20.7065,20.7592,20.6933,20.6999,47600.0
2006-08-03 14:20:00,31.38,31.4,31.36,31.4,8000.0,20.7065,20.7197,20.6933,20.7197,8000.0
2006-08-03 14:30:00,31.4,31.45,31.39,31.43,22800.0,20.7197,20.7526,20.7131,20.7395,22800.0
2006-08-03 14:40:00,31.43,31.43,31.42,31.43,28200.0,20.7395,20.7395,20.7329,20.7395,28200.0
2006-08-03 14:50:00,31.42,31.5,31.41,31.46,37200.0,20.7329,20.7856,20.7263,20.7592,37200.0
2006-08-03 15:00:00,31.45,31.46,31.41,31.43,24200.0,20.7526,20.7592,20.7263,20.7395,24200.0
2006-08-03 15:10:00,31.42,31.47,31.41,31.47,21800.0,20.7329,20.7658,20.7263,20.7658,21800.0
2006-08-03 15:20:00,31.45,31.46,31.4,31.44,29400.0,20.7526,20.7592,20.7197,20.746,29400.0
2006-08-03 15:30:00,31.45,31.46,31.34,31.35,28800.0,20.7526,20.7592,20.6801,20.6867,28800.0
2006-08-03 15:40:00,31.35,31.35,31.29,31.31,31000.0,20.6867,20.6867,20.6471,20.6603,31000.0
2006-08-03 15:50:00,31.31,31.33,31.29,31.33,56400.0,20.6603,20.6735,20.6471,20.6735,56400.0
2006-08-04 09:40:00,31.32,31.61,31.32,31.57,52000.0,20.6669,20.8582,20.6669,20.8318,52000.0
2006-08-04 09:50:00,31.57,31.58,31.36,31.39,32200.0,20.8318,20.8384,20.6933,20.7131,32200.0
2006-08-04 10:00:00,31.36,31.48,31.36,31.4,39600.0,20.6933,20.7724,20.6933,20.7197,39600.0
2006-08-04 10:10:00,31.36,31.45,31.34,31.4,29000.0,20.6933,20.7526,20.6801,20.7197,29000.0
2006-08-04 10:20:00,31.4,31.53,31.39,31.5,28200.0,20.7197,20.8054,20.7131,20.7856,28200.0
2006-08-04 10:30:00,31.5,31.62,31.5,31.61,42600.0,20.7856,20.8648,20.7856,20.8582,42600.0
2006-08-04 10:40:00,31.61,31.66,31.52,31.58,77000.0,20.8582,20.8912,20.7988,20.8384,77000.0
2006-08-04 10:50:00,31.59,31.68,31.55,31.64,98400.0,20.845,20.9044,20.8186,20.878,98400.0
2006-08-04 11:00:00,31.65,31.65,31.5,31.58,56200.0,20.8846,20.8846,20.7856,20.8384,56200.0
2006-08-04 11:10:00,31.56,31.56,31.49,31.54,26200.0,20.8252,20.8252,20.779,20.812,26200.0
2006-08-04 11:20:00,31.53,31.56,31.53,31.55,18000.0,20.8054,20.8252,20.8054,20.8186,18000.0
2006-08-04 11:30:00,31.55,31.56,31.52,31.54,19600.0,20.8186,20.8252,20.7988,20.812,19600.0
2006-08-04 11:40:00,31.54,31.55,31.52,31.54,11200.0,20.812,20.8186,20.7988,20.812,11200.0
2006-08-04 11:50:00,31.54,31.54,31.47,31.49,25400.0,20.812,20.812,20.7658,20.779,25400.0
2006-08-04 12:00:00,31.48,31.53,31.48,31.5,36600.0,20.7724,20.8054,20.7724,20.7856,36600.0
2006-08-04 12:10:00,31.5,31.52,31.42,31.45,31600.0,20.7856,20.7988,20.7329,20.7526,31600.0
2006-08-04 12:20:00,31.45,31.49,31.36,31.43,53600.0,20.7526,20.779,20.6933,20.7395,53600.0
2006-08-04 12:30:00,31.43,31.43,31.36,31.36,28000.0,20.7395,20.7395,20.6933,20.6933,28000.0
2006-08-04 12:40:00,31.37,31.42,31.36,31.4,27600.0,20.6999,20.7329,20.6933,20.7197,27600.0
2006-08-04 12:50:00,31.4,31.43,31.38,31.43,29600.0,20.7197,20.7395,20.7065,20.7395,29600.0
2006-08-04 13:00:00,31.43,31.48,31.42,31.46,23200.0,20.7395,20.7724,20.7329,20.7592,23200.0
2006-08-04 13:10:00,31.45,31.46,31.32,31.33,37800.0,20.7526,20.7592,20.6669,20.6735,37800.0
2006-08-04 13:20:00,31.33,31.36,31.3,31.36,24400.0,20.6735,20.6933,20.6537,20.6933,24400.0
2006-08-04 13:30:00,31.36,31.36,31.26,31.26,19000.0,20.6933,20.6933,20.6273,20.6273,19000.0
2006-08-04 13:40:00,31.35,31.37,31.26,31.36,23200.0,20.6867,20.6999,20.6273,20.6933,23200.0
2006-08-04 13:50:00,31.36,31.38,31.31,31.38,22200.0,20.6933,20.7065,20.6603,20.7065,22200.0
2006-08-04 14:00:00,31.36,31.46,31.35,31.44,47800.0,20.6933,20.7592,20.6867,20.746,47800.0
2006-08-04 14:10:00,31.45,31.46,31.33,31.34,28200.0,20.7526,20.7592,20.6735,20.6801,28200.0
2006-08-04 14:20:00,31.35,31.35,31.28,31.31,32600.0,20.6867,20.6867,20.6405,20.6603,32600.0
2006-08-04 14:30:00,31.31,31.36,31.27,31.36,31000.0,20.6603,20.6933,20.6339,20.6933,31000.0
2006-08-04 14:40:00,31.37,31.37,31.29,31.31,17400.0,20.6999,20.6999,20.6471,20.6603,17400.0
2006-08-04 14:50:00,31.31,31.34,31.27,31.28,26800.0,20.6603,20.6801,20.6339,20.6405,26800.0
2006-08-04 15:00:00,31.28,31.33,31.23,31.31,59400.0,20.6405,20.6735,20.6075,20.6603,59400.0
2006-08-04 15:10:00,31.29,31.34,31.27,31.29,33400.0,20.6471,20.6801,20.6339,20.6471,33400.0
2006-08-04 15:20:00,31.29,31.39,31.24,31.37,55800.0,20.6471,20.7131,20.6141,20.6999,55800.0
2006-08-04 15:30:00,31.37,31.38,31.31,31.32,37000.0,20.6999,20.7065,20.6603,20.6669,37000.0
2006-08-04 15:40:00,31.31,31.34,31.27,31.34,36600.0,20.6603,20.6801,20.6339,20.6801,36600.0
2006-08-04 15:50:00,31.34,31.36,31.3,31.3,79600.0,20.6801,20.6933,20.6537,20.6537,79600.0
2006-08-07 09:30:00,31.31,31.5,31.28,31.39,42800.0,20.6603,20.7856,20.6405,20.7131,42800.0
2006-08-07 09:40:00,31.39,31.39,31.26,31.29,26400.0,20.7131,20.7131,20.6273,20.6471,26400.0
2006-08-07 09:50:00,31.28,31.35,31.25,31.35,18400.0,20.6405,20.6867,20.6207,20.6867,18400.0
2006-08-07 10:00:00,31.34,31.38,31.27,31.38,14000.0,20.6801,20.7065,20.6339,20.7065,14000.0
2006-08-07 10:10:00,31.36,31.36,31.24,31.24,21200.0,20.6933,20.6933,20.6141,20.6141,21200.0
2006-08-07 10:20:00,31.24,31.27,31.23,31.25,23600.0,20.6141,20.6339,20.6075,20.6207,23600.0
2006-08-07 10:30:00,31.25,31.25,31.2,31.2,35800.0,20.6207,20.6207,20.5877,20.5877,35800.0
2006-08-07 10:40:00,31.21,31.25,31.17,31.17,27000.0,20.5943,20.6207,20.5679,20.5679,27000.0
2006-08-07 10:50:00,31.17,31.25,31.17,31.19,22000.0,20.5679,20.6207,20.5679,20.5811,22000.0
2006-08-07 11:00:00,31.19,31.19,31.14,31.15,28800.0,20.5811,20.5811,20.5481,20.5547,28800.0
2006-08-07 11:10:00,31.15,31.15,31.1,31.1,33400.0,20.5547,20.5547,20.5217,20.5217,33400.0
2006-08-07 11:20:00,31.1,31.15,31.09,31.11,9600.0,20.5217,20.5547,20.5151,20.5283,9600.0
2006-08-07 11:30:00,31.1,31.17,31.09,31.17,14000.0,20.5217,20.5679,20.5151,20.5679,14000.0
2006-08-07 11:40:00,31.16,31.23,31.16,31.23,20000.0,20.5613,20.6075,20.5613,20.6075,20000.0
2006-08-07 11:50:00,31.23,31.23,31.18,31.21,12000.0,20.6075,20.6075,20.5745,20.5943,12000.0
2006-08-07 12:00:00,31.19,31.25,31.19,31.23,15800.0,20.5811,20.6207,20.5811,20.6075,15800.0
2006-08-07 12:10:00,31.21,31.24,31.21,31.22,15400.0,20.5943,20.6141,20.5943,20.6009,15400.0
2006-08-07 12:20:00,31.24,31.24,31.21,31.24,14600.0,20.6141,20.6141,20.5943,20.6141,14600.0
2006-08-07 12:30:00,31.24,31.27,31.23,31.27,17600.0,20.6141,20.6339,20.6075,20.6339,17600.0
2006-08-07 12:40:00,31.29,31.36,31.29,31.32,18400.0,20.6471,20.6933,20.6471,20.6669,18400.0
2006-08-07 12:50:00,31.3,31.3,31.27,31.28,5400.0,20.6537,20.6537,20.6339,20.6405,5400.0
2006-08-07 13:00:00,31.29,31.34,31.28,31.31,15400.0,20.6471,20.6801,20.6405,20.6603,15400.0
2006-08-07 13:10:00,31.31,31.33,31.3,31.31,13800.0,20.6603,20.6735,20.6537,20.6603,13800.0
2006-08-07 13:20:00,31.31,31.36,31.3,31.36,14200.0,20.6603,20.6933,20.6537,20.6933,14200.0
2006-08-07 13:30:00,31.36,31.39,31.33,31.34,16800.0,20.6933,20.7131,20.6735,20.6801,16800.0
2006-08-07 13:40:00,31.34,31.34,31.3,31.33,13400.0,20.6801,20.6801,20.6537,20.6735,13400.0
2006-08-07 13:50:00,31.34,31.34,31.25,31.25,9200.0,20.6801,20.6801,20.6207,20.6207,9200.0
2006-08-07 14:00:00,31.26,31.28,31.23,31.25,11000.0,20.6273,20.6405,20.6075,20.6207,11000.0
2006-08-07 14:10:00,31.25,31.34,31.25,31.34,26000.0,20.6207,20.6801,20.6207,20.6801,26000.0
2006-08-07 14:20:00,31.34,31.34,31.26,31.26,22200.0,20.6801,20.6801,20.6273,20.6273,22200.0
2006-08-07 14:30:00,31.26,31.34,31.26,31.31,12000.0,20.6273,20.6801,20.6273,20.6603,12000.0
2006-08-07 14:40:00,31.31,31.35,31.28,31.35,10800.0,20.6603,20.6867,20.6405,20.6867,10800.0
2006-08-07 14:50:00,31.35,31.36,31.35,31.36,12200.0,20.6867,20.6933,20.6867,20.6933,12200.0
2006-08-07 15:00:00,31.35,31.35,31.3,31.33,43200.0,20.6867,20.6867,20.6537,20.6735,43200.0
2006-08-07 15:10:00,31.32,31.36,31.32,31.34,22600.0,20.6669,20.6933,20.6669,20.6801,22600.0
2006-08-07 15:20:00,31.35,31.41,31.35,31.38,30400.0,20.6867,20.7263,20.6867,20.7065,30400.0
2006-08-07 15:30:00,31.4,31.48,31.38,31.47,37400.0,20.7197,20.7724,20.7065,20.7658,37400.0
2006-08-07 15:40:00,31.47,31.47,31.43,31.47,52400.0,20.7658,20.7658,20.7395,20.7658,52400.0
2006-08-07 15:50:00,31.47,31.47,31.43,31.46,71800.0,20.7658,20.7658,20.7395,20.7592,71800.0
2006-08-08 09:30:00,31.27,31.43,31.27,31.32,43000.0,20.7936,20.9,20.7936,20.8269,43000.0
2006-08-08 09:40:00,31.31,31.38,31.3,31.32,44400.0,20.8202,20.8668,20.8136,20.8269,44400.0
2006-08-08 09:50:00,31.32,31.41,31.3,31.41,44200.0,20.8269,20.8867,20.8136,20.8867,44200.0
2006-08-08 10:00:00,31.41,31.5,31.39,31.48,44800.0,20.8867,20.9466,20.8734,20.9333,44800.0
2006-08-08 10:10:00,31.48,31.49,31.4,31.4,35600.0,20.9333,20.9399,20.8801,20.8801,35600.0
2006-08-08 10:20:00,31.4,31.41,31.38,31.4,20400.0,20.8801,20.8867,20.8668,20.8801,20400.0
2006-08-08 10:30:00,31.39,31.39,31.29,31.29,24800.0,20.8734,20.8734,20.8069,20.8069,24800.0
2006-08-08 10:40:00,31.28,31.29,31.25,31.25,17800.0,20.8003,20.8069,20.7803,20.7803,17800.0
2006-08-08 10:50:00,31.23,31.25,31.2,31.2,23600.0,20.767,20.7803,20.7471,20.7471,23600.0
2006-08-08 11:00:00,31.18,31.24,31.18,31.24,30400.0,20.7338,20.7737,20.7338,20.7737,30400.0
2006-08-08 11:10:00,31.25,31.28,31.23,31.27,36000.0,20.7803,20.8003,20.767,20.7936,36000.0
2006-08-08 11:20:00,31.27,31.31,31.27,31.29,8600.0,20.7936,20.8202,20.7936,20.8069,8600.0
2006-08-08 11:30:00,31.29,31.29,31.25,31.25,7000.0,20.8069,20.8069,20.7803,20.7803,7000.0
2006-08-08 11:40:00,31.25,31.25,31.21,31.21,7600.0,20.7803,20.7803,20.7537,20.7537,7600.0
2006-08-08 11:50:00,31.19,31.19,31.17,31.17,9800.0,20.7404,20.7404,20.7271,20.7271,9800.0
2006-08-08 12:00:00,31.17,31.18,31.17,31.18,6200.0,20.7271,20.7338,20.7271,20.7338,6200.0
2006-08-08 12:10:00,31.17,31.19,31.17,31.19,5800.0,20.7271,20.7404,20.7271,20.7404,5800.0
2006-08-08 12:20:00,31.2,31.21,31.17,31.17,14000.0,20.7471,20.7537,20.7271,20.7271,14000.0
2006-08-08 12:30:00,31.16,31.2,31.13,31.2,23200.0,20.7205,20.7471,20.7005,20.7471,23200.0
2006-08-08 12:40:00,31.2,31.21,31.19,31.2,7200.0,20.7471,20.7537,20.7404,20.7471,7200.0
2006-08-08 12:50:00,31.2,31.23,31.2,31.23,4800.0,20.7471,20.767,20.7471,20.767,4800.0
2006-08-08 13:00:00,31.23,31.24,31.18,31.18,11000.0,20.767,20.7737,20.7338,20.7338,11000.0
2006-08-08 13:10:00,31.19,31.22,31.17,31.22,11000.0,20.7404,20.7604,20.7271,20.7604,11000.0
2006-08-08 13:20:00,31.21,31.22,31.18,31.19,9400.0,20.7537,20.7604,20.7338,20.7404,9400.0
2006-08-08 13:30:00,31.18,31.21,31.18,31.18,8800.0,20.7338,20.7537,20.7338,20.7338,8800.0
2006-08-08 13:40:00,31.2,31.21,31.15,31.16,21000.0,20.7471,20.7537,20.7138,20.7205,21000.0
2006-08-08 13:50:00,31.18,31.2,31.12,31.14,20600.0,20.7338,20.7471,20.6939,20.7072,20600.0
2006-08-08 14:00:00,31.14,31.24,31.13,31.24,36200.0,20.7072,20.7737,20.7005,20.7737,36200.0
2006-08-08 14:10:00,31.25,31.44,31.25,31.38,66400.0,20.7803,20.9067,20.7803,20.8668,66400.0
2006-08-08 14:20:00,31.38,31.42,31.12,31.17,81400.0,20.8668,20.8934,20.6939,20.7271,81400.0
2006-08-08 14:30:00,31.2,31.22,31.12,31.14,41800.0,20.7471,20.7604,20.6939,20.7072,41800.0
2006-08-08 14:40:00,31.16,31.32,31.16,31.26,101600.0,20.7205,20.8269,20.7205,20.787,101600.0
2006-08-08 14:50:00,31.27,31.27,31.17,31.23,39600.0,20.7936,20.7936,20.7271,20.767,39600.0
2006-08-08 15:00:00,31.2,31.25,31.11,31.16,51600.0,20.7471,20.7803,20.6873,20.7205,51600.0
2006-08-08 15:10:00,31.16,31.16,31.08,31.08,39800.0,20.7205,20.7205,20.6673,20.6673,39800.0
2006-08-08 15:20:00,31.08,31.15,31.07,31.08,52800.0,20.6673,20.7138,20.6607,20.6673,52800.0
2006-08-08 15:30:00,31.07,31.07,31.0,31.0,78000.0,20.6607,20.6607,20.6141,20.6141,78000.0
2006-08-08 15:40:00,31.0,31.07,30.99,31.03,54000.0,20.6141,20.6607,20.6075,20.6341,54000.0
2006-08-08 15:50:00,31.04,31.07,31.02,31.03,64000.0,20.6407,20.6607,20.6274,20.6341,64000.0
2006-08-09 09:30:00,31.1,31.14,31.08,31.08,59800.0,20.6806,20.7072,20.6673,20.6673,59800.0
2006-08-09 09:40:00,31.08,31.08,31.04,31.07,45200.0,20.6673,20.6673,20.6407,20.6607,45200.0
2006-08-09 09:50:00,31.07,31.07,31.0,31.04,49000.0,20.6607,20.6607,20.6141,20.6407,49000.0
2006-08-09 10:00:00,31.04,31.07,30.98,31.04,91200.0,20.6407,20.6607,20.6008,20.6407,91200.0
2006-08-09 10:10:00,31.04,31.08,31.02,31.04,86200.0,20.6407,20.6673,20.6274,20.6407,86200.0
2006-08-09 10:20:00,31.04,31.04,30.91,30.91,54600.0,20.6407,20.6407,20.5543,20.5543,54600.0
2006-08-09 10:30:00,30.92,30.95,30.86,30.86,31600.0,20.5609,20.5809,20.521,20.521,31600.0
2006-08-09 10:40:00,30.88,30.95,30.86,30.94,39400.0,20.5343,20.5809,20.521,20.5742,39400.0
2006-08-09 10:50:00,30.95,30.95,30.92,30.93,53000.0,20.5809,20.5809,20.5609,20.5676,53000.0
2006-08-09 11:00:00,30.93,30.99,30.93,30.96,71000.0,20.5676,20.6075,20.5676,20.5875,71000.0
2006-08-09 11:10:00,30.97,31.03,30.95,31.0,23200.0,20.5942,20.6341,20.5809,20.6141,23200.0
2006-08-09 11:20:00,31.0,31.08,31.0,31.06,20800.0,20.6141,20.6673,20.6141,20.654,20800.0
2006-08-09 11:30:00,31.07,31.16,31.07,31.13,26000.0,20.6607,20.7205,20.6607,20.7005,26000.0
2006-08-09 11:40:00,31.11,31.22,31.1,31.22,21200.0,20.6873,20.7604,20.6806,20.7604,21200.0
2006-08-09 11:50:00,31.21,31.22,31.11,31.14,27600.0,20.7537,20.7604,20.6873,20.7072,27600.0
2006-08-09 12:00:00,31.13,31.17,31.11,31.17,7600.0,20.7005,20.7271,20.6873,20.7271,7600.0
2006-08-09 12:10:00,31.18,31.18,31.13,31.16,10600.0,20.7338,20.7338,20.7005,20.7205,10600.0
2006-08-09 12:20:00,31.16,31.18,31.14,31.18,9400.0,20.7205,20.7338,20.7072,20.7338,9400.0
2006-08-09 12:30:00,31.18,31.21,31.17,31.2,18600.0,20.7338,20.7537,20.7271,20.7471,18600.0
2006-08-09 12:40:00,31.21,31.22,31.15,31.15,11600.0,20.7537,20.7604,20.7138,20.7138,11600.0
2006-08-09 12:50:00,31.15,31.16,31.12,31.16,17400.0,20.7138,20.7205,20.6939,20.7205,17400.0
2006-08-09 13:00:00,31.15,31.23,31.1,31.2,31800.0,20.7138,20.767,20.6806,20.7471,31800.0
2006-08-09 13:10:00,31.21,31.21,31.11,31.14,16800.0,20.7537,20.7537,20.6873,20.7072,16800.0
2006-08-09 13:20:00,31.12,31.2,31.09,31.16,21400.0,20.6939,20.7471,20.674,20.7205,21400.0
2006-08-09 13:30:00,31.16,31.16,31.1,31.14,18800.0,20.7205,20.7205,20.6806,20.7072,18800.0
2006-08-09 13:40:00,31.13,31.18,31.1,31.12,20800.0,20.7005,20.7338,20.6806,20.6939,20800.0
2006-08-09 13:50:00,31.12,31.15,31.09,31.09,15000.0,20.6939,20.7138,20.674,20.674,15000.0
2006-08-09 14:00:00,31.09,31.17,31.07,31.14,40200.0,20.674,20.7271,20.6607,20.7072,40200.0
2006-08-09 14:10:00,31.16,31.16,31.1,31.12,26800.0,20.7205,20.7205,20.6806,20.6939,26800.0
2006-08-09 14:20:00,31.12,31.18,31.11,31.18,21600.0,20.6939,20.7338,20.6873,20.7338,21600.0
2006-08-09 14:30:00,31.18,31.18,31.14,31.15,37400.0,20.7338,20.7338,20.7072,20.7138,37400.0
2006-08-09 14:40:00,31.15,31.16,31.04,31.05,50000.0,20.7138,20.7205,20.6407,20.6474,50000.0
2006-08-09 14:50:00,31.05,31.08,31.0,31.02,50200.0,20.6474,20.6673,20.6141,20.6274,50200.0
2006-08-09 15:00:00,31.03,31.05,31.0,31.01,46000.0,20.6341,20.6474,20.6141,20.6208,46000.0
2006-08-09 15:10:00,31.0,31.02,30.95,30.99,21000.0,20.6141,20.6274,20.5809,20.6075,21000.0
2006-08-09 15:20:00,30.99,31.05,30.98,31.02,22800.0,20.6075,20.6474,20.6008,20.6274,22800.0
2006-08-09 15:30:00,31.02,31.05,30.97,30.97,43400.0,20.6274,20.6474,20.5942,20.5942,43400.0
2006-08-09 15:40:00,30.97,31.0,30.92,30.93,38200.0,20.5942,20.6141,20.5609,20.5676,38200.0
2006-08-09 15:50:00,30.93,30.94,30.88,30.91,49200.0,20.5676,20.5742,20.5343,20.5543,49200.0
2006-08-10 09:30:00,30.9,31.03,30.84,30.85,28800.0,20.5476,20.6341,20.5077,20.5144,28800.0
2006-08-10 09:40:00,30.88,30.92,30.83,30.85,47800.0,20.5343,20.5609,20.5011,20.5144,47800.0
2006-08-10 09:50:00,30.85,30.92,30.82,30.87,55000.0,20.5144,20.5609,20.4944,20.5277,55000.0
2006-08-10 10:00:00,30.86,30.88,30.73,30.75,62400.0,20.521,20.5343,20.4346,20.4479,62400.0
2006-08-10 10:10:00,30.75,30.85,30.7,30.85,39400.0,20.4479,20.5144,20.4146,20.5144,39400.0
2006-08-10 10:20:00,30.84,30.84,30.75,30.78,46200.0,20.5077,20.5077,20.4479,20.4678,46200.0
2006-08-10 10:30:00,30.78,30.8,30.7,30.72,65600.0,20.4678,20.4811,20.4146,20.4279,65600.0
2006-08-10 10:40:00,30.71,30.81,30.7,30.75,166200.0,20.4213,20.4878,20.4146,20.4479,166200.0
2006-08-10 10:50:00,30.75,30.82,30.75,30.82,18000.0,20.4479,20.4944,20.4479,20.4944,18000.0
2006-08-10 11:00:00,30.82,30.86,30.75,30.84,23800.0,20.4944,20.521,20.4479,20.5077,23800.0
2006-08-10 11:10:00,30.86,30.9,30.83,30.83,25000.0,20.521,20.5476,20.5011,20.5011,25000.0
2006-08-10 11:20:00,30.84,30.88,30.82,30.88,17000.0,20.5077,20.5343,20.4944,20.5343,17000.0
2006-08-10 11:30:00,30.84,30.86,30.78,30.78,14600.0,20.5077,20.521,20.4678,20.4678,14600.0
2006-08-10 11:40:00,30.78,30.78,30.75,30.75,17600.0,20.4678,20.4678,20.4479,20.4479,17600.0
2006-08-10 11:50:00,30.74,30.78,30.71,30.77,27400.0,20.4412,20.4678,20.4213,20.4612,27400.0
2006-08-10 12:00:00,30.77,30.79,30.74,30.74,31000.0,20.4612,20.4745,20.4412,20.4412,31000.0
2006-08-10 12:10:00,30.74,30.76,30.7,30.7,17600.0,20.4412,20.4545,20.4146,20.4146,17600.0
2006-08-10 12:20:00,30.7,30.74,30.68,30.74,32200.0,20.4146,20.4412,20.4013,20.4412,32200.0
2006-08-10 12:30:00,30.74,30.76,30.71,30.75,35000.0,20.4412,20.4545,20.4213,20.4479,35000.0
2006-08-10 12:40:00,30.75,30.75,30.67,30.69,20600.0,20.4479,20.4479,20.3947,20.408,20600.0
2006-08-10 12:50:00,30.68,30.72,30.67,30.72,5400.0,20.4013,20.4279,20.3947,20.4279,5400.0
2006-08-10 13:00:00,30.73,30.74,30.65,30.7,28600.0,20.4346,20.4412,20.3814,20.4146,28600.0
2006-08-10 13:10:00,30.69,30.72,30.66,30.68,19200.0,20.408,20.4279,20.388,20.4013,19200.0
2006-08-10 13:20:00,30.68,30.7,30.67,30.69,6800.0,20.4013,20.4146,20.3947,20.408,6800.0
2006-08-10 13:30:00,30.7,30.78,30.68,30.78,22600.0,20.4146,20.4678,20.4013,20.4678,22600.0
2006-08-10 13:40:00,30.77,30.83,30.74,30.8,36400.0,20.4612,20.5011,20.4412,20.4811,36400.0
2006-08-10 13:50:00,30.79,30.81,30.77,30.78,16400.0,20.4745,20.4878,20.4612,20.4678,16400.0
2006-08-10 14:00:00,30.8,30.9,30.79,30.86,45400.0,20.4811,20.5476,20.4745,20.521,45400.0
2006-08-10 14:10:00,30.86,30.91,30.85,30.87,43600.0,20.521,20.5543,20.5144,20.5277,43600.0
2006-08-10 14:20:00,30.87,30.95,30.85,30.93,19400.0,20.5277,20.5809,20.5144,20.5676,19400.0
2006-08-10 14:30:00,30.92,30.92,30.86,30.88,22800.0,20.5609,20.5609,20.521,20.5343,22800.0
2006-08-10 14:40:00,30.88,30.92,30.84,30.85,17200.0,20.5343,20.5609,20.5077,20.5144,17200.0
2006-08-10 14:50:00,30.84,30.89,30.83,30.88,20800.0,20.5077,20.541,20.5011,20.5343,20800.0
2006-08-10 15:00:00,30.88,30.91,30.84,30.88,33000.0,20.5343,20.5543,20.5077,20.5343,33000.0
2006-08-10 15:10:00,30.88,30.96,30.85,30.94,48800.0,20.5343,20.5875,20.5144,20.5742,48800.0
2006-08-10 15:20:00,30.93,30.95,30.86,30.88,40200.0,20.5676,20.5809,20.521,20.5343,40200.0
2006-08-10 15:30:00,30.88,30.97,30.87,30.95,34200.0,20.5343,20.5942,20.5277,20.5809,34200.0
2006-08-10 15:40:00,30.95,31.03,30.94,31.0,31200.0,20.5809,20.6341,20.5742,20.6141,31200.0
2006-08-10 15:50:00,31.0,31.01,30.95,30.97,46200.0,20.6141,20.6208,20.5809,20.5942,46200.0
2006-08-11 09:30:00,30.8,30.93,30.8,30.88,37800.0,20.4811,20.5676,20.4811,20.5343,37800.0
2006-08-11 09:40:00,30.84,30.95,30.79,30.95,47200.0,20.5077,20.5809,20.4745,20.5809,47200.0
2006-08-11 09:50:00,30.95,31.05,30.94,31.03,26600.0,20.5809,20.6474,20.5742,20.6341,26600.0
2006-08-11 10:00:00,31.03,31.03,30.95,30.95,20800.0,20.6341,20.6341,20.5809,20.5809,20800.0
2006-08-11 10:10:00,30.93,30.98,30.91,30.96,16600.0,20.5676,20.6008,20.5543,20.5875,16600.0
2006-08-11 10:20:00,30.95,30.99,30.93,30.98,13400.0,20.5809,20.6075,20.5676,20.6008,13400.0
2006-08-11 10:30:00,30.99,31.04,30.97,31.0,21600.0,20.6075,20.6407,20.5942,20.6141,21600.0
2006-08-11 10:40:00,30.99,31.0,30.97,30.97,9600.0,20.6075,20.6141,20.5942,20.5942,9600.0
2006-08-11 10:50:00,30.96,30.99,30.93,30.94,10800.0,20.5875,20.6075,20.5676,20.5742,10800.0
2006-08-11 11:00:00,30.95,30.98,30.92,30.98,12400.0,20.5809,20.6008,20.5609,20.6008,12400.0
2006-08-11 11:10:00,30.99,31.04,30.97,31.0,14800.0,20.6075,20.6407,20.5942,20.6141,14800.0
2006-08-11 11:20:00,30.98,31.0,30.9,30.99,20600.0,20.6008,20.6141,20.5476,20.6075,20600.0
2006-08-11 11:30:00,30.98,31.0,30.93,30.96,20800.0,20.6008,20.6141,20.5676,20.5875,20800.0
2006-08-11 11:40:00,30.94,30.94,30.85,30.85,19000.0,20.5742,20.5742,20.5144,20.5144,19000.0
2006-08-11 11:50:00,30.84,30.84,30.74,30.8,27400.0,20.5077,20.5077,20.4412,20.4811,27400.0
2006-08-11 12:00:00,30.8,30.86,30.78,30.84,39800.0,20.4811,20.521,20.4678,20.5077,39800.0
2006-08-11 12:10:00,30.84,30.84,30.75,30.77,9400.0,20.5077,20.5077,20.4479,20.4612,9400.0
2006-08-11 12:20:00,30.76,30.78,30.74,30.76,15400.0,20.4545,20.4678,20.4412,20.4545,15400.0
2006-08-11 12:30:00,30.76,30.83,30.76,30.81,21000.0,20.4545,20.5011,20.4545,20.4878,21000.0
2006-08-11 12:40:00,30.82,30.85,30.82,30.83,12400.0,20.4944,20.5144,20.4944,20.5011,12400.0
2006-08-11 12:50:00,30.83,30.83,30.7,30.72,13000.0,20.5011,20.5011,20.4146,20.4279,13000.0
2006-08-11 13:00:00,30.73,30.74,30.68,30.72,13800.0,20.4346,20.4412,20.4013,20.4279,13800.0
2006-08-11 13:10:00,30.72,30.74,30.68,30.68,7600.0,20.4279,20.4412,20.4013,20.4013,7600.0
2006-08-11 13:20:00,30.68,30.68,30.66,30.68,8200.0,20.4013,20.4013,20.388,20.4013,8200.0
2006-08-11 13:30:00,30.68,30.72,30.68,30.71,5800.0,20.4013,20.4279,20.4013,20.4213,5800.0
2006-08-11 13:40:00,30.71,30.74,30.71,30.73,7200.0,20.4213,20.4412,20.4213,20.4346,7200.0
2006-08-11 13:50:00,30.74,30.79,30.73,30.75,12800.0,20.4412,20.4745,20.4346,20.4479,12800.0
2006-08-11 14:00:00,30.75,30.82,30.74,30.74,13600.0,20.4479,20.4944,20.4412,20.4412,13600.0
2006-08-11 14:10:00,30.75,30.76,30.68,30.76,16600.0,20.4479,20.4545,20.4013,20.4545,16600.0
2006-08-11 14:20:00,30.74,30.75,30.65,30.65,12800.0,20.4412,20.4479,20.3814,20.3814,12800.0
2006-08-11 14:30:00,30.65,30.72,30.62,30.72,17800.0,20.3814,20.4279,20.3614,20.4279,17800.0
2006-08-11 14:40:00,30.73,30.77,30.7,30.7,20000.0,20.4346,20.4612,20.4146,20.4146,20000.0
2006-08-11 14:50:00,30.69,30.75,30.69,30.75,14800.0,20.408,20.4479,20.408,20.4479,14800.0
2006-08-11 15:00:00,30.75,30.77,30.68,30.74,21000.0,20.4479,20.4612,20.4013,20.4412,21000.0
2006-08-11 15:10:00,30.72,30.72,30.64,30.64,18600.0,20.4279,20.4279,20.3747,20.3747,18600.0
2006-08-11 15:20:00,30.64,30.72,30.63,30.71,18200.0,20.3747,20.4279,20.3681,20.4213,18200.0
2006-08-11 15:30:00,30.71,30.75,30.7,30.74,32400.0,20.4213,20.4479,20.4146,20.4412,32400.0
2006-08-11 15:40:00,30.73,30.73,30.67,30.68,24600.0,20.4346,20.4346,20.3947,20.4013,24600.0
2006-08-11 15:50:00,30.68,30.72,30.68,30.68,36200.0,20.4013,20.4279,20.4013,20.4013,36200.0
2006-08-14 09:30:00,30.21,31.0,30.21,30.93,76000.0,20.0888,20.6141,20.0888,20.5676,76000.0
2006-08-14 09:40:00,30.94,31.02,30.94,30.97,18000.0,20.5742,20.6274,20.5742,20.5942,18000.0
2006-08-14 09:50:00,30.96,31.04,30.96,31.0,38800.0,20.5875,20.6407,20.5875,20.6141,38800.0
2006-08-14 10:00:00,31.02,31.08,31.02,31.08,56800.0,20.6274,20.6673,20.6274,20.6673,56800.0
2006-08-14 10:10:00,31.08,31.1,30.98,30.99,24800.0,20.6673,20.6806,20.6008,20.6075,24800.0
2006-08-14 10:20:00,30.97,31.07,30.97,31.07,17000.0,20.5942,20.6607,20.5942,20.6607,17000.0
2006-08-14 10:30:00,31.05,31.12,31.05,31.11,25000.0,20.6474,20.6939,20.6474,20.6873,25000.0
2006-08-14 10:40:00,31.11,31.14,31.07,31.14,13800.0,20.6873,20.7072,20.6607,20.7072,13800.0
2006-08-14 10:50:00,31.15,31.17,31.11,31.17,18400.0,20.7138,20.7271,20.6873,20.7271,18400.0
2006-08-14 11:00:00,31.17,31.28,31.17,31.27,33800.0,20.7271,20.8003,20.7271,20.7936,33800.0
2006-08-14 11:10:00,31.27,31.35,31.26,31.33,23200.0,20.7936,20.8468,20.787,20.8335,23200.0
2006-08-14 11:20:00,31.32,31.33,31.27,31.29,11000.0,20.8269,20.8335,20.7936,20.8069,11000.0
2006-08-14 11:30:00,31.28,31.3,31.27,31.29,7200.0,20.8003,20.8136,20.7936,20.8069,7200.0
2006-08-14 11:40:00,31.29,31.32,31.28,31.3,12400.0,20.8069,20.8269,20.8003,20.8136,12400.0
2006-08-14 11:50:00,31.3,31.35,31.3,31.34,11200.0,20.8136,20.8468,20.8136,20.8402,11200.0
2006-08-14 12:00:00,31.32,31.34,31.31,31.33,5800.0,20.8269,20.8402,20.8202,20.8335,5800.0
2006-08-14 12:10:00,31.32,31.33,31.28,31.31,13600.0,20.8269,20.8335,20.8003,20.8202,13600.0
2006-08-14 12:20:00,31.32,31.32,31.27,31.27,10400.0,20.8269,20.8269,20.7936,20.7936,10400.0
2006-08-14 12:30:00,31.27,31.27,31.2,31.21,13800.0,20.7936,20.7936,20.7471,20.7537,13800.0
2006-08-14 12:40:00,31.21,31.21,31.18,31.2,5200.0,20.7537,20.7537,20.7338,20.7471,5200.0
2006-08-14 12:50:00,31.2,31.2,31.18,31.18,6400.0,20.7471,20.7471,20.7338,20.7338,6400.0
2006-08-14 13:00:00,31.18,31.21,31.18,31.19,7000.0,20.7338,20.7537,20.7338,20.7404,7000.0
2006-08-14 13:10:00,31.2,31.2,31.19,31.19,3600.0,20.7471,20.7471,20.7404,20.7404,3600.0
2006-08-14 13:20:00,31.19,31.19,31.14,31.15,8600.0,20.7404,20.7404,20.7072,20.7138,8600.0
2006-08-14 13:30:00,31.14,31.21,31.14,31.21,13200.0,20.7072,20.7537,20.7072,20.7537,13200.0
2006-08-14 13:40:00,31.2,31.23,31.18,31.21,7400.0,20.7471,20.767,20.7338,20.7537,7400.0
2006-08-14 13:50:00,31.19,31.2,31.09,31.09,18200.0,20.7404,20.7471,20.674,20.674,18200.0
2006-08-14 14:00:00,31.1,31.14,31.05,31.07,22200.0,20.6806,20.7072,20.6474,20.6607,22200.0
2006-08-14 14:10:00,31.07,31.07,31.02,31.07,19000.0,20.6607,20.6607,20.6274,20.6607,19000.0
2006-08-14 14:20:00,31.05,31.06,31.0,31.04,10000.0,20.6474,20.654,20.6141,20.6407,10000.0
2006-08-14 14:30:00,31.04,31.1,31.04,31.07,20000.0,20.6407,20.6806,20.6407,20.6607,20000.0
2006-08-14 14:40:00,31.06,31.09,31.02,31.04,13400.0,20.654,20.674,20.6274,20.6407,13400.0
2006-08-14 14:50:00,31.04,31.04,30.95,30.99,24000.0,20.6407,20.6407,20.5809,20.6075,24000.0
2006-08-14 15:00:00,30.98,30.98,30.87,30.9,22600.0,20.6008,20.6008,20.5277,20.5476,22600.0
2006-08-14 15:10:00,30.91,30.93,30.9,30.93,11000.0,20.5543,20.5676,20.5476,20.5676,11000.0
2006-08-14 15:20:00,30.93,30.99,30.92,30.98,14200.0,20.5676,20.6075,20.5609,20.6008,14200.0
2006-08-14 15:30:00,30.98,30.98,30.92,30.93,21000.0,20.6008,20.6008,20.5609,20.5676,21000.0
2006-08-14 15:40:00,30.95,30.98,30.93,30.97,17600.0,20.5809,20.6008,20.5676,20.5942,17600.0
2006-08-14 15:50:00,30.98,30.98,30.91,30.96,37000.0,20.6008,20.6008,20.5543,20.5875,37000.0
2006-08-15 09:30:00,31.25,31.27,31.16,31.25,37600.0,20.7803,20.7936,20.7205,20.7803,37600.0
2006-08-15 09:40:00,31.26,31.34,31.18,31.24,34600.0,20.787,20.8402,20.7338,20.7737,34600.0
2006-08-15 09:50:00,31.25,31.28,31.11,31.14,40400.0,20.7803,20.8003,20.6873,20.7072,40400.0
2006-08-15 10:00:00,31.15,31.24,31.1,31.23,45200.0,20.7138,20.7737,20.6806,20.767,45200.0
2006-08-15 10:10:00,31.24,31.28,31.2,31.24,18800.0,20.7737,20.8003,20.7471,20.7737,18800.0
2006-08-15 10:20:00,31.23,31.29,31.23,31.27,17200.0,20.767,20.8069,20.767,20.7936,17200.0
2006-08-15 10:30:00,31.27,31.3,31.26,31.3,28800.0,20.7936,20.8136,20.787,20.8136,28800.0
2006-08-15 10:40:00,31.3,31.41,31.3,31.38,38600.0,20.8136,20.8867,20.8136,20.8668,38600.0
2006-08-15 10:50:00,31.38,31.4,31.35,31.4,16800.0,20.8668,20.8801,20.8468,20.8801,16800.0
2006-08-15 11:00:00,31.41,31.5,31.41,31.5,54800.0,20.8867,20.9466,20.8867,20.9466,54800.0
2006-08-15 11:10:00,31.5,31.54,31.48,31.48,30000.0,20.9466,20.9732,20.9333,20.9333,30000.0
2006-08-15 11:20:00,31.47,31.51,31.47,31.5,8800.0,20.9266,20.9532,20.9266,20.9466,8800.0
2006-08-15 11:30:00,31.49,31.49,31.37,31.39,17800.0,20.9399,20.9399,20.8601,20.8734,17800.0
2006-08-15 11:40:00,31.39,31.43,31.39,31.43,10000.0,20.8734,20.9,20.8734,20.9,10000.0
2006-08-15 11:50:00,31.43,31.46,31.43,31.43,19600.0,20.9,20.92,20.9,20.9,19600.0
2006-08-15 12:00:00,31.43,31.43,31.4,31.4,10800.0,20.9,20.9,20.8801,20.8801,10800.0
2006-08-15 12:10:00,31.41,31.47,31.4,31.46,13400.0,20.8867,20.9266,20.8801,20.92,13400.0
2006-08-15 12:20:00,31.45,31.49,31.45,31.46,7800.0,20.9133,20.9399,20.9133,20.92,7800.0
2006-08-15 12:30:00,31.47,31.48,31.46,31.48,5000.0,20.9266,20.9333,20.92,20.9333,5000.0
2006-08-15 12:40:00,31.48,31.5,31.48,31.5,6600.0,20.9333,20.9466,20.9333,20.9466,6600.0
2006-08-15 12:50:00,31.5,31.53,31.5,31.5,14400.0,20.9466,20.9665,20.9466,20.9466,14400.0
2006-08-15 13:00:00,31.5,31.52,31.45,31.49,35200.0,20.9466,20.9599,20.9133,20.9399,35200.0
2006-08-15 13:10:00,31.49,31.51,31.43,31.45,38200.0,20.9399,20.9532,20.9,20.9133,38200.0
2006-08-15 13:20:00,31.45,31.5,31.44,31.45,15600.0,20.9133,20.9466,20.9067,20.9133,15600.0
2006-08-15 13:30:00,31.43,31.51,31.43,31.46,24000.0,20.9,20.9532,20.9,20.92,24000.0
2006-08-15 13:40:00,31.46,31.49,31.45,31.45,18400.0,20.92,20.9399,20.9133,20.9133,18400.0
2006-08-15 13:50:00,31.46,31.46,31.45,31.46,14000.0,20.92,20.92,20.9133,20.92,14000.0
2006-08-15 14:00:00,31.46,31.5,31.41,31.48,50000.0,20.92,20.9466,20.8867,20.9333,50000.0
2006-08-15 14:10:00,31.49,31.54,31.48,31.5,19200.0,20.9399,20.9732,20.9333,20.9466,19200.0
2006-08-15 14:20:00,31.5,31.54,31.47,31.5,20400.0,20.9466,20.9732,20.9266,20.9466,20400.0
2006-08-15 14:30:00,31.51,31.55,31.47,31.52,29200.0,20.9532,20.9798,20.9266,20.9599,29200.0
2006-08-15 14:40:00,31.52,31.58,31.5,31.57,22000.0,20.9599,20.9998,20.9466,20.9931,22000.0
2006-08-15 14:50:00,31.56,31.64,31.55,31.63,28200.0,20.9865,21.0397,20.9798,21.033,28200.0
2006-08-15 15:00:00,31.63,31.64,31.56,31.56,14000.0,21.033,21.0397,20.9865,20.9865,14000.0
2006-08-15 15:10:00,31.56,31.58,31.54,31.57,23000.0,20.9865,20.9998,20.9732,20.9931,23000.0
2006-08-15 15:20:00,31.57,31.59,31.56,31.59,16800.0,20.9931,21.0064,20.9865,21.0064,16800.0
2006-08-15 15:30:00,31.59,31.61,31.56,31.58,38200.0,21.0064,21.0197,20.9865,20.9998,38200.0
2006-08-15 15:40:00,31.58,31.65,31.58,31.65,38600.0,20.9998,21.0463,20.9998,21.0463,38600.0
2006-08-15 15:50:00,31.64,31.64,31.58,31.61,63400.0,21.0397,21.0397,20.9998,21.0197,63400.0
2006-08-16 09:30:00,31.9,31.98,31.85,31.93,31800.0,21.2126,21.2658,21.1793,21.2325,31800.0
2006-08-16 09:40:00,31.93,31.99,31.85,31.97,51200.0,21.2325,21.2724,21.1793,21.2591,51200.0
2006-08-16 09:50:00,31.95,32.12,31.95,32.09,55400.0,21.2458,21.3589,21.2458,21.3389,55400.0
2006-08-16 10:00:00,32.07,32.09,32.0,32.02,42000.0,21.3256,21.3389,21.2791,21.2924,42000.0
2006-08-16 10:10:00,32.02,32.02,31.95,31.96,16400.0,21.2924,21.2924,21.2458,21.2525,16400.0
2006-08-16 10:20:00,31.95,32.0,31.95,31.99,17600.0,21.2458,21.2791,21.2458,21.2724,17600.0
2006-08-16 10:30:00,31.98,32.0,31.93,31.93,25200.0,21.2658,21.2791,21.2325,21.2325,25200.0
2006-08-16 10:40:00,31.93,32.0,31.91,31.93,61000.0,21.2325,21.2791,21.2192,21.2325,61000.0
2006-08-16 10:50:00,31.93,32.0,31.89,32.0,38200.0,21.2325,21.2791,21.2059,21.2791,38200.0
2006-08-16 11:00:00,31.99,31.99,31.89,31.89,22800.0,21.2724,21.2724,21.2059,21.2059,22800.0
2006-08-16 11:10:00,31.89,31.89,31.84,31.86,15000.0,21.2059,21.2059,21.1727,21.186,15000.0
2006-08-16 11:20:00,31.87,31.88,31.83,31.86,12000.0,21.1926,21.1993,21.166,21.186,12000.0
2006-08-16 11:30:00,31.87,31.89,31.84,31.87,13400.0,21.1926,21.2059,21.1727,21.1926,13400.0
2006-08-16 11:40:00,31.88,31.95,31.88,31.95,15200.0,21.1993,21.2458,21.1993,21.2458,15200.0
2006-08-16 11:50:00,31.96,32.0,31.95,31.95,21400.0,21.2525,21.2791,21.2458,21.2458,21400.0
2006-08-16 12:00:00,31.96,32.02,31.96,32.02,17200.0,21.2525,21.2924,21.2525,21.2924,17200.0
2006-08-16 12:10:00,32.02,32.04,31.98,31.98,29400.0,21.2924,21.3057,21.2658,21.2658,29400.0
2006-08-16 12:20:00,31.97,31.98,31.93,31.95,7800.0,21.2591,21.2658,21.2325,21.2458,7800.0
2006-08-16 12:30:00,31.95,31.96,31.93,31.96,12200.0,21.2458,21.2525,21.2325,21.2525,12200.0
2006-08-16 12:40:00,31.96,31.99,31.95,31.98,9000.0,21.2525,21.2724,21.2458,21.2658,9000.0
2006-08-16 12:50:00,31.98,31.99,31.93,31.97,15000.0,21.2658,21.2724,21.2325,21.2591,15000.0
2006-08-16 13:00:00,31.97,32.0,31.95,31.99,11600.0,21.2591,21.2791,21.2458,21.2724,11600.0
2006-08-16 13:10:00,32.0,32.03,32.0,32.03,28000.0,21.2791,21.299,21.2791,21.299,28000.0
2006-08-16 13:20:00,32.02,32.05,32.0,32.05,24600.0,21.2924,21.3123,21.2791,21.3123,24600.0
2006-08-16 13:30:00,32.05,32.06,32.02,32.06,20400.0,21.3123,21.319,21.2924,21.319,20400.0
2006-08-16 13:40:00,32.06,32.12,32.05,32.12,31800.0,21.319,21.3589,21.3123,21.3589,31800.0
2006-08-16 13:50:00,32.12,32.18,32.12,32.15,41000.0,21.3589,21.3988,21.3589,21.3788,41000.0
2006-08-16 14:00:00,32.16,32.17,32.11,32.13,36400.0,21.3855,21.3921,21.3522,21.3655,36400.0
2006-08-16 14:10:00,32.13,32.2,32.12,32.12,54800.0,21.3655,21.4121,21.3589,21.3589,54800.0
2006-08-16 14:20:00,32.13,32.16,32.13,32.14,31200.0,21.3655,21.3855,21.3655,21.3722,31200.0
2006-08-16 14:30:00,32.15,32.24,32.15,32.24,50400.0,21.3788,21.4387,21.3788,21.4387,50400.0
2006-08-16 14:40:00,32.24,32.26,32.2,32.2,41200.0,21.4387,21.452,21.4121,21.4121,41200.0
2006-08-16 14:50:00,32.2,32.23,32.18,32.2,55200.0,21.4121,21.432,21.3988,21.4121,55200.0
2006-08-16 15:00:00,32.2,32.24,32.2,32.23,39000.0,21.4121,21.4387,21.4121,21.432,39000.0
2006-08-16 15:10:00,32.24,32.24,32.22,32.24,24200.0,21.4387,21.4387,21.4254,21.4387,24200.0
2006-08-16 15:20:00,32.24,32.24,32.2,32.23,41200.0,21.4387,21.4387,21.4121,21.432,41200.0
2006-08-16 15:30:00,32.24,32.3,32.24,32.27,56400.0,21.4387,21.4786,21.4387,21.4586,56400.0
2006-08-16 15:40:00,32.27,32.29,32.27,32.29,58800.0,21.4586,21.4719,21.4586,21.4719,58800.0
2006-08-16 15:50:00,32.27,32.3,32.26,32.26,51600.0,21.4586,21.4786,21.452,21.452,51600.0
2006-08-17 09:30:00,32.47,32.47,32.24,32.26,61000.0,21.5916,21.5916,21.4387,21.452,61000.0
2006-08-17 09:40:00,32.23,32.26,32.1,32.16,35400.0,21.432,21.452,21.3456,21.3855,35400.0
2006-08-17 09:50:00,32.2,32.24,32.15,32.23,65600.0,21.4121,21.4387,21.3788,21.432,65600.0
2006-08-17 10:00:00,32.24,32.24,32.15,32.16,29400.0,21.4387,21.4387,21.3788,21.3855,29400.0
2006-08-17 10:10:00,32.15,32.18,32.15,32.15,51400.0,21.3788,21.3988,21.3788,21.3788,51400.0
2006-08-17 10:20:00,32.15,32.18,32.15,32.15,45800.0,21.3788,21.3988,21.3788,21.3788,45800.0
2006-08-17 10:30:00,32.13,32.15,32.08,32.08,78600.0,21.3655,21.3788,21.3323,21.3323,78600.0
2006-08-17 10:40:00,32.08,32.13,32.07,32.1,32200.0,21.3323,21.3655,21.3256,21.3456,32200.0
2006-08-17 10:50:00,32.1,32.15,32.1,32.14,63400.0,21.3456,21.3788,21.3456,21.3722,63400.0
2006-08-17 11:00:00,32.14,32.15,32.13,32.14,28200.0,21.3722,21.3788,21.3655,21.3722,28200.0
2006-08-17 11:10:00,32.13,32.15,32.12,32.15,24400.0,21.3655,21.3788,21.3589,21.3788,24400.0
2006-08-17 11:20:00,32.15,32.15,32.12,32.13,29800.0,21.3788,21.3788,21.3589,21.3655,29800.0
2006-08-17 11:30:00,32.13,32.15,32.1,32.12,22600.0,21.3655,21.3788,21.3456,21.3589,22600.0
2006-08-17 11:40:00,32.13,32.13,32.04,32.06,24000.0,21.3655,21.3655,21.3057,21.319,24000.0
2006-08-17 11:50:00,32.08,32.08,32.0,32.04,21800.0,21.3323,21.3323,21.2791,21.3057,21800.0
2006-08-17 12:00:00,32.02,32.06,32.0,32.05,27800.0,21.2924,21.319,21.2791,21.3123,27800.0
2006-08-17 12:10:00,32.04,32.1,32.04,32.1,14400.0,21.3057,21.3456,21.3057,21.3456,14400.0
2006-08-17 12:20:00,32.1,32.15,32.1,32.15,18800.0,21.3456,21.3788,21.3456,21.3788,18800.0
2006-08-17 12:30:00,32.15,32.15,32.08,32.12,20600.0,21.3788,21.3788,21.3323,21.3589,20600.0
2006-08-17 12:40:00,32.12,32.13,32.08,32.11,22000.0,21.3589,21.3655,21.3323,21.3522,22000.0
2006-08-17 12:50:00,32.11,32.13,32.1,32.13,9400.0,21.3522,21.3655,21.3456,21.3655,9400.0
2006-08-17 13:00:00,32.13,32.13,32.11,32.13,14000.0,21.3655,21.3655,21.3522,21.3655,14000.0
2006-08-17 13:10:00,32.13,32.13,32.1,32.13,18800.0,21.3655,21.3655,21.3456,21.3655,18800.0
2006-08-17 13:20:00,32.13,32.13,32.08,32.09,15200.0,21.3655,21.3655,21.3323,21.3389,15200.0
2006-08-17 13:30:00,32.09,32.1,32.08,32.08,13600.0,21.3389,21.3456,21.3323,21.3323,13600.0
2006-08-17 13:40:00,32.08,32.08,32.05,32.05,22400.0,21.3323,21.3323,21.3123,21.3123,22400.0
2006-08-17 13:50:00,32.06,32.08,32.01,32.01,26400.0,21.319,21.3323,21.2857,21.2857,26400.0
2006-08-17 14:00:00,32.01,32.01,32.0,32.01,38000.0,21.2857,21.2857,21.2791,21.2857,38000.0
2006-08-17 14:10:00,32.01,32.01,31.92,31.93,41600.0,21.2857,21.2857,21.2259,21.2325,41600.0
2006-08-17 14:20:00,31.92,31.94,31.88,31.9,28000.0,21.2259,21.2392,21.1993,21.2126,28000.0
2006-08-17 14:30:00,31.91,31.94,31.88,31.93,28600.0,21.2192,21.2392,21.1993,21.2325,28600.0
2006-08-17 14:40:00,31.93,31.94,31.89,31.9,52800.0,21.2325,21.2392,21.2059,21.2126,52800.0
2006-08-17 14:50:00,31.9,31.95,31.87,31.87,44000.0,21.2126,21.2458,21.1926,21.1926,44000.0
2006-08-17 15:00:00,31.86,31.93,31.86,31.93,39200.0,21.186,21.2325,21.186,21.2325,39200.0
2006-08-17 15:10:00,31.93,31.94,31.9,31.93,31000.0,21.2325,21.2392,21.2126,21.2325,31000.0
2006-08-17 15:20:00,31.93,31.94,31.86,31.88,36600.0,21.2325,21.2392,21.186,21.1993,36600.0
2006-08-17 15:30:00,31.87,31.93,31.86,31.87,36800.0,21.1926,21.2325,21.186,21.1926,36800.0
2006-08-17 15:40:00,31.86,31.89,31.85,31.85,36400.0,21.186,21.2059,21.1793,21.1793,36400.0
2006-08-17 15:50:00,31.85,31.93,31.85,31.88,64000.0,21.1793,21.2325,21.1793,21.1993,64000.0
2006-08-18 09:30:00,32.05,32.05,31.99,32.04,182200.0,21.3123,21.3123,21.2724,21.3057,182200.0
2006-08-18 09:40:00,32.04,32.13,32.03,32.1,23200.0,21.3057,21.3655,21.299,21.3456,23200.0
2006-08-18 09:50:00,32.09,32.09,31.9,31.95,24600.0,21.3389,21.3389,21.2126,21.2458,24600.0
2006-08-18 10:00:00,31.98,32.04,31.94,32.0,23400.0,21.2658,21.3057,21.2392,21.2791,23400.0
2006-08-18 10:10:00,32.0,32.09,31.98,32.02,35800.0,21.2791,21.3389,21.2658,21.2924,35800.0
2006-08-18 10:20:00,32.02,32.02,31.9,31.9,28400.0,21.2924,21.2924,21.2126,21.2126,28400.0
2006-08-18 10:30:00,31.93,31.96,31.87,31.9,40800.0,21.2325,21.2525,21.1926,21.2126,40800.0
2006-08-18 10:40:00,31.92,31.95,31.88,31.93,33200.0,21.2259,21.2458,21.1993,21.2325,33200.0
2006-08-18 10:50:00,31.94,31.95,31.89,31.92,34800.0,21.2392,21.2458,21.2059,21.2259,34800.0
2006-08-18 11:00:00,31.92,31.93,31.88,31.91,23200.0,21.2259,21.2325,21.1993,21.2192,23200.0
2006-08-18 11:10:00,31.91,31.93,31.9,31.92,8200.0,21.2192,21.2325,21.2126,21.2259,8200.0
2006-08-18 11:20:00,31.93,31.95,31.9,31.9,26200.0,21.2325,21.2458,21.2126,21.2126,26200.0
2006-08-18 11:30:00,31.89,31.9,31.85,31.88,16600.0,21.2059,21.2126,21.1793,21.1993,16600.0
2006-08-18 11:40:00,31.89,31.9,31.88,31.9,16400.0,21.2059,21.2126,21.1993,21.2126,16400.0
2006-08-18 11:50:00,31.9,31.91,31.89,31.91,30600.0,21.2126,21.2192,21.2059,21.2192,30600.0
2006-08-18 12:00:00,31.91,31.91,31.89,31.89,9000.0,21.2192,21.2192,21.2059,21.2059,9000.0
2006-08-18 12:10:00,31.89,31.9,31.86,31.86,17200.0,21.2059,21.2126,21.186,21.186,17200.0
2006-08-18 12:20:00,31.85,31.9,31.85,31.9,31400.0,21.1793,21.2126,21.1793,21.2126,31400.0
2006-08-18 12:30:00,31.9,31.9,31.84,31.84,16600.0,21.2126,21.2126,21.1727,21.1727,16600.0
2006-08-18 12:40:00,31.85,31.87,31.85,31.86,9400.0,21.1793,21.1926,21.1793,21.186,9400.0
2006-08-18 12:50:00,31.87,31.9,31.86,31.9,13200.0,21.1926,21.2126,21.186,21.2126,13200.0
2006-08-18 13:00:00,31.9,31.9,31.88,31.88,8000.0,21.2126,21.2126,21.1993,21.1993,8000.0
2006-08-18 13:10:00,31.89,31.9,31.87,31.9,7400.0,21.2059,21.2126,21.1926,21.2126,7400.0
2006-08-18 13:20:00,31.9,31.9,31.86,31.87,10200.0,21.2126,21.2126,21.186,21.1926,10200.0
2006-08-18 13:30:00,31.88,31.89,31.88,31.89,4000.0,21.1993,21.2059,21.1993,21.2059,4000.0
2006-08-18 13:40:00,31.89,31.91,31.87,31.87,24200.0,21.2059,21.2192,21.1926,21.1926,24200.0
2006-08-18 13:50:00,31.88,31.9,31.83,31.83,19200.0,21.1993,21.2126,21.166,21.166,19200.0
2006-08-18 14:00:00,31.84,31.9,31.83,31.88,15600.0,21.1727,21.2126,21.166,21.1993,15600.0
2006-08-18 14:10:00,31.89,31.97,31.87,31.94,23800.0,21.2059,21.2591,21.1926,21.2392,23800.0
2006-08-18 14:20:00,31.95,31.95,31.92,31.95,19800.0,21.2458,21.2458,21.2259,21.2458,19800.0
2006-08-18 14:30:00,31.94,31.99,31.94,31.97,18400.0,21.2392,21.2724,21.2392,21.2591,18400.0
2006-08-18 14:40:00,31.97,32.0,31.93,31.93,34400.0,21.2591,21.2791,21.2325,21.2325,34400.0
2006-08-18 14:50:00,31.92,31.99,31.92,31.96,21200.0,21.2259,21.2724,21.2259,21.2525,21200.0
2006-08-18 15:00:00,31.95,31.95,31.91,31.92,24800.0,21.2458,21.2458,21.2192,21.2259,24800.0
2006-08-18 15:10:00,31.93,31.95,31.92,31.95,22000.0,21.2325,21.2458,21.2259,21.2458,22000.0
2006-08-18 15:20:00,31.96,31.97,31.93,31.95,18200.0,21.2525,21.2591,21.2325,21.2458,18200.0
2006-08-18 15:30:00,31.95,31.95,31.86,31.89,46800.0,21.2458,21.2458,21.186,21.2059,46800.0
2006-08-18 15:40:00,31.89,31.91,31.88,31.88,34800.0,21.2059,21.2192,21.1993,21.1993,34800.0
2006-08-18 15:50:00,31.88,31.9,31.87,31.88,71400.0,21.1993,21.2126,21.1926,21.1993,71400.0
2006-08-21 09:30:00,31.75,31.83,31.75,31.79,42200.0,21.1128,21.166,21.1128,21.1394,42200.0
2006-08-21 09:40:00,31.8,31.81,31.73,31.79,18000.0,21.1461,21.1527,21.0995,21.1394,18000.0
2006-08-21 09:50:00,31.78,31.81,31.75,31.77,14800.0,21.1328,21.1527,21.1128,21.1261,14800.0
2006-08-21 10:00:00,31.75,31.83,31.75,31.82,40800.0,21.1128,21.166,21.1128,21.1594,40800.0
2006-08-21 10:10:00,31.83,31.84,31.8,31.8,33400.0,21.166,21.1727,21.1461,21.1461,33400.0
2006-08-21 10:20:00,31.8,31.8,31.78,31.78,26400.0,21.1461,21.1461,21.1328,21.1328,26400.0
2006-08-21 10:30:00,31.78,31.84,31.78,31.82,17800.0,21.1328,21.1727,21.1328,21.1594,17800.0
2006-08-21 10:40:00,31.82,31.84,31.82,31.84,15600.0,21.1594,21.1727,21.1594,21.1727,15600.0
2006-08-21 10:50:00,31.84,31.85,31.83,31.85,27600.0,21.1727,21.1793,21.166,21.1793,27600.0
2006-08-21 11:00:00,31.84,31.86,31.83,31.86,20600.0,21.1727,21.186,21.166,21.186,20600.0
2006-08-21 11:10:00,31.85,31.88,31.81,31.84,27000.0,21.1793,21.1993,21.1527,21.1727,27000.0
2006-08-21 11:20:00,31.84,31.94,31.84,31.85,46000.0,21.1727,21.2392,21.1727,21.1793,46000.0
2006-08-21 11:30:00,31.84,31.92,31.84,31.88,33600.0,21.1727,21.2259,21.1727,21.1993,33600.0
2006-08-21 11:40:00,31.86,31.91,31.81,31.81,33400.0,21.186,21.2192,21.1527,21.1527,33400.0
2006-08-21 11:50:00,31.82,31.86,31.79,31.83,38800.0,21.1594,21.186,21.1394,21.166,38800.0
2006-08-21 12:00:00,31.81,31.82,31.81,31.82,22600.0,21.1527,21.1594,21.1527,21.1594,22600.0
2006-08-21 12:10:00,31.83,31.89,31.82,31.86,14000.0,21.166,21.2059,21.1594,21.186,14000.0
2006-08-21 12:20:00,31.86,31.89,31.86,31.89,8600.0,21.186,21.2059,21.186,21.2059,8600.0
2006-08-21 12:30:00,31.89,31.9,31.87,31.88,6800.0,21.2059,21.2126,21.1926,21.1993,6800.0
2006-08-21 12:40:00,31.88,31.91,31.87,31.88,11600.0,21.1993,21.2192,21.1926,21.1993,11600.0
2006-08-21 12:50:00,31.9,31.94,31.89,31.91,14200.0,21.2126,21.2392,21.2059,21.2192,14200.0
2006-08-21 13:00:00,31.89,31.94,31.89,31.94,8600.0,21.2059,21.2392,21.2059,21.2392,8600.0
2006-08-21 13:10:00,31.93,31.93,31.86,31.86,10800.0,21.2325,21.2325,21.186,21.186,10800.0
2006-08-21 13:20:00,31.86,31.88,31.84,31.86,8000.0,21.186,21.1993,21.1727,21.186,8000.0
2006-08-21 13:30:00,31.86,31.86,31.85,31.86,3400.0,21.186,21.186,21.1793,21.186,3400.0
2006-08-21 13:40:00,31.86,31.88,31.86,31.86,5200.0,21.186,21.1993,21.186,21.186,5200.0
2006-08-21 13:50:00,31.86,31.92,31.86,31.92,7000.0,21.186,21.2259,21.186,21.2259,7000.0
2006-08-21 14:00:00,31.92,31.93,31.91,31.92,11800.0,21.2259,21.2325,21.2192,21.2259,11800.0
2006-08-21 14:10:00,31.92,31.92,31.84,31.84,15200.0,21.2259,21.2259,21.1727,21.1727,15200.0
2006-08-21 14:20:00,31.85,31.89,31.84,31.86,13600.0,21.1793,21.2059,21.1727,21.186,13600.0
2006-08-21 14:30:00,31.87,31.9,31.87,31.89,10000.0,21.1926,21.2126,21.1926,21.2059,10000.0
2006-08-21 14:40:00,31.89,31.89,31.85,31.89,16200.0,21.2059,21.2059,21.1793,21.2059,16200.0
2006-08-21 14:50:00,31.88,31.89,31.87,31.89,14600.0,21.1993,21.2059,21.1926,21.2059,14600.0
2006-08-21 15:00:00,31.9,31.9,31.85,31.88,31000.0,21.2126,21.2126,21.1793,21.1993,31000.0
2006-08-21 15:10:00,31.88,31.91,31.87,31.88,22000.0,21.1993,21.2192,21.1926,21.1993,22000.0
2006-08-21 15:20:00,31.88,31.92,31.87,31.9,22400.0,21.1993,21.2259,21.1926,21.2126,22400.0
2006-08-21 15:30:00,31.89,31.91,31.88,31.91,37600.0,21.2059,21.2192,21.1993,21.2192,37600.0
2006-08-21 15:40:00,31.91,31.93,31.89,31.93,23000.0,21.2192,21.2325,21.2059,21.2325,23000.0
2006-08-21 15:50:00,31.92,31.92,31.89,31.89,27000.0,21.2259,21.2259,21.2059,21.2059,27000.0
2006-08-22 09:30:00,31.93,31.97,31.85,31.88,27600.0,21.2325,21.2591,21.1793,21.1993,27600.0
2006-08-22 09:40:00,31.88,32.0,31.88,31.95,24600.0,21.1993,21.2791,21.1993,21.2458,24600.0
2006-08-22 09:50:00,31.95,31.98,31.92,31.96,16600.0,21.2458,21.2658,21.2259,21.2525,16600.0
2006-08-22 10:00:00,31.96,31.96,31.85,31.85,17200.0,21.2525,21.2525,21.1793,21.1793,17200.0
2006-08-22 10:10:00,31.86,31.92,31.83,31.83,19600.0,21.186,21.2259,21.166,21.166,19600.0
2006-08-22 10:20:00,31.83,31.91,31.83,31.88,16600.0,21.166,21.2192,21.166,21.1993,16600.0
2006-08-22 10:30:00,31.86,31.88,31.81,31.85,38800.0,21.186,21.1993,21.1527,21.1793,38800.0
2006-08-22 10:40:00,31.84,31.91,31.84,31.88,49400.0,21.1727,21.2192,21.1727,21.1993,49400.0
2006-08-22 10:50:00,31.88,31.9,31.86,31.9,5400.0,21.1993,21.2126,21.186,21.2126,5400.0
2006-08-22 11:00:00,31.89,31.89,31.85,31.87,12600.0,21.2059,21.2059,21.1793,21.1926,12600.0
2006-08-22 11:10:00,31.87,31.89,31.86,31.86,12400.0,21.1926,21.2059,21.186,21.186,12400.0
2006-08-22 11:20:00,31.87,31.88,31.86,31.88,15800.0,21.1926,21.1993,21.186,21.1993,15800.0
2006-08-22 11:30:00,31.88,31.88,31.86,31.86,12000.0,21.1993,21.1993,21.186,21.186,12000.0
2006-08-22 11:40:00,31.86,31.86,31.82,31.84,5200.0,21.186,21.186,21.1594,21.1727,5200.0
2006-08-22 11:50:00,31.84,31.84,31.81,31.83,15200.0,21.1727,21.1727,21.1527,21.166,15200.0
2006-08-22 12:00:00,31.83,31.85,31.81,31.83,22600.0,21.166,21.1793,21.1527,21.166,22600.0
2006-08-22 12:10:00,31.83,31.89,31.8,31.88,46200.0,21.166,21.2059,21.1461,21.1993,46200.0
2006-08-22 12:20:00,31.88,31.88,31.84,31.86,17800.0,21.1993,21.1993,21.1727,21.186,17800.0
2006-08-22 12:30:00,31.85,31.86,31.81,31.86,16000.0,21.1793,21.186,21.1527,21.186,16000.0
2006-08-22 12:40:00,31.86,31.86,31.82,31.84,13000.0,21.186,21.186,21.1594,21.1727,13000.0
2006-08-22 12:50:00,31.83,31.85,31.82,31.85,9400.0,21.166,21.1793,21.1594,21.1793,9400.0
2006-08-22 13:00:00,31.83,31.83,31.69,31.69,21600.0,21.166,21.166,21.0729,21.0729,21600.0
2006-08-22 13:10:00,31.68,31.74,31.68,31.7,27200.0,21.0663,21.1062,21.0663,21.0796,27200.0
2006-08-22 13:20:00,31.7,31.72,31.64,31.72,33200.0,21.0796,21.0929,21.0397,21.0929,33200.0
2006-08-22 13:30:00,31.7,31.71,31.68,31.7,7200.0,21.0796,21.0862,21.0663,21.0796,7200.0
2006-08-22 13:40:00,31.69,31.69,31.59,31.59,26200.0,21.0729,21.0729,21.0064,21.0064,26200.0
2006-08-22 13:50:00,31.59,31.66,31.59,31.65,21200.0,21.0064,21.053,21.0064,21.0463,21200.0
2006-08-22 14:00:00,31.64,31.64,31.58,31.59,22800.0,21.0397,21.0397,20.9998,21.0064,22800.0
2006-08-22 14:10:00,31.59,31.63,31.58,31.62,27000.0,21.0064,21.033,20.9998,21.0264,27000.0
2006-08-22 14:20:00,31.63,31.64,31.61,31.63,31200.0,21.033,21.0397,21.0197,21.033,31200.0
2006-08-22 14:30:00,31.62,31.65,31.61,31.65,31200.0,21.0264,21.0463,21.0197,21.0463,31200.0
2006-08-22 14:40:00,31.65,31.68,31.61,31.62,34800.0,21.0463,21.0663,21.0197,21.0264,34800.0
2006-08-22 14:50:00,31.62,31.67,31.62,31.65,27400.0,21.0264,21.0596,21.0264,21.0463,27400.0
2006-08-22 15:00:00,31.65,31.67,31.63,31.65,41400.0,21.0463,21.0596,21.033,21.0463,41400.0
2006-08-22 15:10:00,31.65,31.67,31.65,31.65,34600.0,21.0463,21.0596,21.0463,21.0463,34600.0
2006-08-22 15:20:00,31.66,31.68,31.61,31.61,40400.0,21.053,21.0663,21.0197,21.0197,40400.0
2006-08-22 15:30:00,31.61,31.67,31.61,31.63,41200.0,21.0197,21.0596,21.0197,21.033,41200.0
2006-08-22 15:40:00,31.64,31.65,31.63,31.63,53200.0,21.0397,21.0463,21.033,21.033,53200.0
2006-08-22 15:50:00,31.63,31.67,31.63,31.67,61800.0,21.033,21.0596,21.033,21.0596,61800.0
2006-08-23 09:30:00,31.7,31.7,31.58,31.64,35200.0,21.0796,21.0796,20.9998,21.0397,35200.0
2006-08-23 09:40:00,31.64,31.66,31.62,31.63,31800.0,21.0397,21.053,21.0264,21.033,31800.0
2006-08-23 09:50:00,31.61,31.65,31.56,31.59,18000.0,21.0197,21.0463,20.9865,21.0064,18000.0
2006-08-23 10:00:00,31.6,31.63,31.49,31.54,32400.0,21.0131,21.033,20.9399,20.9732,32400.0
2006-08-23 10:10:00,31.54,31.54,31.47,31.54,17800.0,20.9732,20.9732,20.9266,20.9732,17800.0
2006-08-23 10:20:00,31.54,31.56,31.47,31.54,17200.0,20.9732,20.9865,20.9266,20.9732,17200.0
2006-08-23 10:30:00,31.53,31.58,31.51,31.52,11600.0,20.9665,20.9998,20.9532,20.9599,11600.0
2006-08-23 10:40:00,31.53,31.54,31.51,31.54,25000.0,20.9665,20.9732,20.9532,20.9732,25000.0
2006-08-23 10:50:00,31.53,31.54,31.46,31.47,15200.0,20.9665,20.9732,20.92,20.9266,15200.0
2006-08-23 11:00:00,31.46,31.48,31.36,31.38,22600.0,20.92,20.9333,20.8535,20.8668,22600.0
2006-08-23 11:10:00,31.37,31.39,31.34,31.36,23200.0,20.8601,20.8734,20.8402,20.8535,23200.0
2006-08-23 11:20:00,31.36,31.4,31.35,31.4,16000.0,20.8535,20.8801,20.8468,20.8801,16000.0
2006-08-23 11:30:00,31.4,31.42,31.38,31.4,5600.0,20.8801,20.8934,20.8668,20.8801,5600.0
2006-08-23 11:40:00,31.4,31.41,31.38,31.38,7200.0,20.8801,20.8867,20.8668,20.8668,7200.0
2006-08-23 11:50:00,31.39,31.41,31.39,31.41,3400.0,20.8734,20.8867,20.8734,20.8867,3400.0
2006-08-23 12:00:00,31.41,31.42,31.4,31.41,10800.0,20.8867,20.8934,20.8801,20.8867,10800.0
2006-08-23 12:10:00,31.41,31.45,31.35,31.38,46000.0,20.8867,20.9133,20.8468,20.8668,46000.0
2006-08-23 12:20:00,31.37,31.43,31.35,31.36,44000.0,20.8601,20.9,20.8468,20.8535,44000.0
2006-08-23 12:30:00,31.38,31.42,31.37,31.41,10000.0,20.8668,20.8934,20.8601,20.8867,10000.0
2006-08-23 12:40:00,31.4,31.43,31.35,31.39,36600.0,20.8801,20.9,20.8468,20.8734,36600.0
2006-08-23 12:50:00,31.39,31.45,31.39,31.43,10600.0,20.8734,20.9133,20.8734,20.9,10600.0
2006-08-23 13:00:00,31.45,31.49,31.42,31.42,21200.0,20.9133,20.9399,20.8934,20.8934,21200.0
2006-08-23 13:10:00,31.42,31.46,31.42,31.45,5400.0,20.8934,20.92,20.8934,20.9133,5400.0
2006-08-23 13:20:00,31.43,31.45,31.43,31.45,2000.0,20.9,20.9133,20.9,20.9133,2000.0
2006-08-23 13:30:00,31.46,31.46,31.44,31.45,4200.0,20.92,20.92,20.9067,20.9133,4200.0
2006-08-23 13:40:00,31.44,31.44,31.35,31.37,15400.0,20.9067,20.9067,20.8468,20.8601,15400.0
2006-08-23 13:50:00,31.36,31.42,31.36,31.42,7200.0,20.8535,20.8934,20.8535,20.8934,7200.0
2006-08-23 14:00:00,31.41,31.42,31.39,31.4,10800.0,20.8867,20.8934,20.8734,20.8801,10800.0
2006-08-23 14:10:00,31.4,31.41,31.38,31.38,6200.0,20.8801,20.8867,20.8668,20.8668,6200.0
2006-08-23 14:20:00,31.39,31.4,31.37,31.39,5600.0,20.8734,20.8801,20.8601,20.8734,5600.0
2006-08-23 14:30:00,31.39,31.43,31.38,31.43,4000.0,20.8734,20.9,20.8668,20.9,4000.0
2006-08-23 14:40:00,31.43,31.47,31.4,31.4,24200.0,20.9,20.9266,20.8801,20.8801,24200.0
2006-08-23 14:50:00,31.4,31.42,31.38,31.38,12800.0,20.8801,20.8934,20.8668,20.8668,12800.0
2006-08-23 15:00:00,31.39,31.39,31.35,31.39,11800.0,20.8734,20.8734,20.8468,20.8734,11800.0
2006-08-23 15:10:00,31.39,31.39,31.34,31.34,9000.0,20.8734,20.8734,20.8402,20.8402,9000.0
2006-08-23 15:20:00,31.36,31.42,31.36,31.42,12000.0,20.8535,20.8934,20.8535,20.8934,12000.0
2006-08-23 15:30:00,31.4,31.43,31.39,31.42,11200.0,20.8801,20.9,20.8734,20.8934,11200.0
2006-08-23 15:40:00,31.42,31.5,31.41,31.5,43200.0,20.8934,20.9466,20.8867,20.9466,43200.0
2006-08-23 15:50:00,31.48,31.53,31.48,31.5,54200.0,20.9333,20.9665,20.9333,20.9466,54200.0
2006-08-24 09:30:00,31.63,31.68,31.56,31.59,31400.0,21.033,21.0663,20.9865,21.0064,31400.0
2006-08-24 09:40:00,31.59,31.59,31.48,31.49,11400.0,21.0064,21.0064,20.9333,20.9399,11400.0
2006-08-24 09:50:00,31.48,31.48,31.38,31.41,20600.0,20.9333,20.9333,20.8668,20.8867,20600.0
2006-08-24 10:00:00,31.41,31.43,31.32,31.42,25800.0,20.8867,20.9,20.8269,20.8934,25800.0
2006-08-24 10:10:00,31.42,31.43,31.36,31.41,18400.0,20.8934,20.9,20.8535,20.8867,18400.0
2006-08-24 10:20:00,31.4,31.45,31.39,31.42,10400.0,20.8801,20.9133,20.8734,20.8934,10400.0
2006-08-24 10:30:00,31.41,31.41,31.32,31.33,11000.0,20.8867,20.8867,20.8269,20.8335,11000.0
2006-08-24 10:40:00,31.31,31.32,31.29,31.32,15800.0,20.8202,20.8269,20.8069,20.8269,15800.0
2006-08-24 10:50:00,31.32,31.36,31.32,31.35,5400.0,20.8269,20.8535,20.8269,20.8468,5400.0
2006-08-24 11:00:00,31.33,31.39,31.33,31.37,12000.0,20.8335,20.8734,20.8335,20.8601,12000.0
2006-08-24 11:10:00,31.38,31.39,31.34,31.34,7800.0,20.8668,20.8734,20.8402,20.8402,7800.0
2006-08-24 11:20:00,31.34,31.34,31.29,31.33,11600.0,20.8402,20.8402,20.8069,20.8335,11600.0
2006-08-24 11:30:00,31.32,31.35,31.29,31.34,30400.0,20.8269,20.8468,20.8069,20.8402,30400.0
2006-08-24 11:40:00,31.35,31.37,31.29,31.3,23400.0,20.8468,20.8601,20.8069,20.8136,23400.0
2006-08-24 11:50:00,31.29,31.31,31.28,31.29,6000.0,20.8069,20.8202,20.8003,20.8069,6000.0
2006-08-24 12:00:00,31.29,31.29,31.2,31.2,19800.0,20.8069,20.8069,20.7471,20.7471,19800.0
2006-08-24 12:10:00,31.2,31.22,31.17,31.19,10000.0,20.7471,20.7604,20.7271,20.7404,10000.0
2006-08-24 12:20:00,31.2,31.22,31.2,31.22,5400.0,20.7471,20.7604,20.7471,20.7604,5400.0
2006-08-24 12:30:00,31.21,31.22,31.19,31.22,8600.0,20.7537,20.7604,20.7404,20.7604,8600.0
2006-08-24 12:40:00,31.22,31.23,31.19,31.2,9000.0,20.7604,20.767,20.7404,20.7471,9000.0
2006-08-24 12:50:00,31.2,31.21,31.18,31.21,9000.0,20.7471,20.7537,20.7338,20.7537,9000.0
2006-08-24 13:00:00,31.2,31.21,31.17,31.18,5000.0,20.7471,20.7537,20.7271,20.7338,5000.0
2006-08-24 13:10:00,31.18,31.21,31.18,31.18,5000.0,20.7338,20.7537,20.7338,20.7338,5000.0
2006-08-24 13:20:00,31.19,31.24,31.19,31.23,4600.0,20.7404,20.7737,20.7404,20.767,4600.0
2006-08-24 13:30:00,31.25,31.25,31.21,31.21,8000.0,20.7803,20.7803,20.7537,20.7537,8000.0
2006-08-24 13:40:00,31.21,31.23,31.19,31.21,8000.0,20.7537,20.767,20.7404,20.7537,8000.0
2006-08-24 13:50:00,31.22,31.27,31.22,31.27,5600.0,20.7604,20.7936,20.7604,20.7936,5600.0
2006-08-24 14:00:00,31.27,31.31,31.27,31.3,12200.0,20.7936,20.8202,20.7936,20.8136,12200.0
2006-08-24 14:10:00,31.3,31.36,31.3,31.35,13600.0,20.8136,20.8535,20.8136,20.8468,13600.0
2006-08-24 14:20:00,31.36,31.37,31.35,31.36,12200.0,20.8535,20.8601,20.8468,20.8535,12200.0
2006-08-24 14:30:00,31.36,31.37,31.34,31.35,16000.0,20.8535,20.8601,20.8402,20.8468,16000.0
2006-08-24 14:40:00,31.35,31.36,31.32,31.36,12800.0,20.8468,20.8535,20.8269,20.8535,12800.0
2006-08-24 14:50:00,31.35,31.41,31.34,31.4,19200.0,20.8468,20.8867,20.8402,20.8801,19200.0
2006-08-24 15:00:00,31.41,31.41,31.39,31.4,17600.0,20.8867,20.8867,20.8734,20.8801,17600.0
2006-08-24 15:10:00,31.4,31.4,31.36,31.37,25800.0,20.8801,20.8801,20.8535,20.8601,25800.0
2006-08-24 15:20:00,31.36,31.4,31.36,31.4,31600.0,20.8535,20.8801,20.8535,20.8801,31600.0
2006-08-24 15:30:00,31.41,31.42,31.38,31.41,29800.0,20.8867,20.8934,20.8668,20.8867,29800.0
2006-08-24 15:40:00,31.41,31.41,31.35,31.36,18800.0,20.8867,20.8867,20.8468,20.8535,18800.0
2006-08-24 15:50:00,31.37,31.39,31.34,31.35,25200.0,20.8601,20.8734,20.8402,20.8468,25200.0
2006-08-25 09:30:00,31.16,31.31,31.16,31.25,45200.0,20.7205,20.8202,20.7205,20.7803,45200.0
2006-08-25 09:40:00,31.25,31.42,31.23,31.39,19200.0,20.7803,20.8934,20.767,20.8734,19200.0
2006-08-25 09:50:00,31.39,31.4,31.32,31.38,18400.0,20.8734,20.8801,20.8269,20.8668,18400.0
2006-08-25 10:00:00,31.4,31.41,31.35,31.36,11600.0,20.8801,20.8867,20.8468,20.8535,11600.0
2006-08-25 10:10:00,31.36,31.39,31.34,31.35,9800.0,20.8535,20.8734,20.8402,20.8468,9800.0
2006-08-25 10:20:00,31.35,31.36,31.33,31.34,12400.0,20.8468,20.8535,20.8335,20.8402,12400.0
2006-08-25 10:30:00,31.34,31.35,31.31,31.33,16800.0,20.8402,20.8468,20.8202,20.8335,16800.0
2006-08-25 10:40:00,31.32,31.35,31.3,31.31,20000.0,20.8269,20.8468,20.8136,20.8202,20000.0
2006-08-25 10:50:00,31.32,31.36,31.28,31.29,11600.0,20.8269,20.8535,20.8003,20.8069,11600.0
2006-08-25 11:00:00,31.29,31.3,31.25,31.25,21600.0,20.8069,20.8136,20.7803,20.7803,21600.0
2006-08-25 11:10:00,31.24,31.28,31.23,31.23,10000.0,20.7737,20.8003,20.767,20.767,10000.0
2006-08-25 11:20:00,31.23,31.3,31.23,31.28,9000.0,20.767,20.8136,20.767,20.8003,9000.0
2006-08-25 11:30:00,31.28,31.28,31.23,31.24,17200.0,20.8003,20.8003,20.767,20.7737,17200.0
2006-08-25 11:40:00,31.22,31.23,31.18,31.19,8200.0,20.7604,20.767,20.7338,20.7404,8200.0
2006-08-25 11:50:00,31.2,31.27,31.19,31.26,13000.0,20.7471,20.7936,20.7404,20.787,13000.0
2006-08-25 12:00:00,31.26,31.27,31.23,31.26,18400.0,20.787,20.7936,20.767,20.787,18400.0
2006-08-25 12:10:00,31.25,31.25,31.17,31.18,11000.0,20.7803,20.7803,20.7271,20.7338,11000.0
2006-08-25 12:20:00,31.18,31.18,31.17,31.18,4800.0,20.7338,20.7338,20.7271,20.7338,4800.0
2006-08-25 12:30:00,31.18,31.21,31.18,31.18,7800.0,20.7338,20.7537,20.7338,20.7338,7800.0
2006-08-25 12:40:00,31.17,31.22,31.16,31.16,17600.0,20.7271,20.7604,20.7205,20.7205,17600.0
2006-08-25 12:50:00,31.18,31.21,31.17,31.21,10200.0,20.7338,20.7537,20.7271,20.7537,10200.0
2006-08-25 13:00:00,31.21,31.21,31.18,31.2,3200.0,20.7537,20.7537,20.7338,20.7471,3200.0
2006-08-25 13:10:00,31.19,31.23,31.19,31.21,9200.0,20.7404,20.767,20.7404,20.7537,9200.0
2006-08-25 13:20:00,31.22,31.24,31.2,31.21,4000.0,20.7604,20.7737,20.7471,20.7537,4000.0
2006-08-25 13:30:00,31.21,31.22,31.17,31.17,17600.0,20.7537,20.7604,20.7271,20.7271,17600.0
2006-08-25 13:40:00,31.17,31.22,31.17,31.22,8000.0,20.7271,20.7604,20.7271,20.7604,8000.0
2006-08-25 13:50:00,31.21,31.23,31.21,31.22,6000.0,20.7537,20.767,20.7537,20.7604,6000.0
2006-08-25 14:00:00,31.22,31.25,31.22,31.23,13800.0,20.7604,20.7803,20.7604,20.767,13800.0
2006-08-25 14:10:00,31.23,31.25,31.2,31.23,12200.0,20.767,20.7803,20.7471,20.767,12200.0
2006-08-25 14:20:00,31.23,31.28,31.23,31.27,7600.0,20.767,20.8003,20.767,20.7936,7600.0
2006-08-25 14:30:00,31.29,31.32,31.29,31.31,9200.0,20.8069,20.8269,20.8069,20.8202,9200.0
2006-08-25 14:40:00,31.31,31.31,31.27,31.29,11600.0,20.8202,20.8202,20.7936,20.8069,11600.0
2006-08-25 14:50:00,31.28,31.29,31.27,31.28,9200.0,20.8003,20.8069,20.7936,20.8003,9200.0
2006-08-25 15:00:00,31.27,31.33,31.27,31.27,19200.0,20.7936,20.8335,20.7936,20.7936,19200.0
2006-08-25 15:10:00,31.27,31.31,31.27,31.28,5800.0,20.7936,20.8202,20.7936,20.8003,5800.0
2006-08-25 15:20:00,31.29,31.31,31.27,31.28,17800.0,20.8069,20.8202,20.7936,20.8003,17800.0
2006-08-25 15:30:00,31.28,31.32,31.28,31.3,19600.0,20.8003,20.8269,20.8003,20.8136,19600.0
2006-08-25 15:40:00,31.3,31.3,31.25,31.25,30400.0,20.8136,20.8136,20.7803,20.7803,30400.0
2006-08-25 15:50:00,31.25,31.29,31.25,31.29,47600.0,20.7803,20.8069,20.7803,20.8069,47600.0
2006-08-28 09:30:00,31.34,31.4,31.22,31.25,28200.0,20.8402,20.8801,20.7604,20.7803,28200.0
2006-08-28 09:40:00,31.25,31.3,31.23,31.3,21800.0,20.7803,20.8136,20.767,20.8136,21800.0
2006-08-28 09:50:00,31.3,31.33,31.25,31.33,17200.0,20.8136,20.8335,20.7803,20.8335,17200.0
2006-08-28 10:00:00,31.33,31.35,31.29,31.29,24800.0,20.8335,20.8468,20.8069,20.8069,24800.0
2006-08-28 10:10:00,31.29,31.33,31.28,31.32,27600.0,20.8069,20.8335,20.8003,20.8269,27600.0
2006-08-28 10:20:00,31.32,31.41,31.3,31.4,29400.0,20.8269,20.8867,20.8136,20.8801,29400.0
2006-08-28 10:30:00,31.4,31.47,31.4,31.46,12600.0,20.8801,20.9266,20.8801,20.92,12600.0
2006-08-28 10:40:00,31.46,31.46,31.4,31.41,9600.0,20.92,20.92,20.8801,20.8867,9600.0
2006-08-28 10:50:00,31.41,31.45,31.4,31.44,9000.0,20.8867,20.9133,20.8801,20.9067,9000.0
2006-08-28 11:00:00,31.45,31.47,31.43,31.46,13400.0,20.9133,20.9266,20.9,20.92,13400.0
2006-08-28 11:10:00,31.46,31.5,31.46,31.48,15200.0,20.92,20.9466,20.92,20.9333,15200.0
2006-08-28 11:20:00,31.48,31.52,31.47,31.52,15000.0,20.9333,20.9599,20.9266,20.9599,15000.0
2006-08-28 11:30:00,31.5,31.52,31.48,31.49,18800.0,20.9466,20.9599,20.9333,20.9399,18800.0
2006-08-28 11:40:00,31.47,31.47,31.44,31.47,16000.0,20.9266,20.9266,20.9067,20.9266,16000.0
2006-08-28 11:50:00,31.47,31.53,31.47,31.52,18800.0,20.9266,20.9665,20.9266,20.9599,18800.0
2006-08-28 12:00:00,31.52,31.52,31.49,31.5,3600.0,20.9599,20.9599,20.9399,20.9466,3600.0
2006-08-28 12:10:00,31.49,31.5,31.47,31.49,11600.0,20.9399,20.9466,20.9266,20.9399,11600.0
2006-08-28 12:20:00,31.49,31.52,31.49,31.49,18800.0,20.9399,20.9599,20.9399,20.9399,18800.0
2006-08-28 12:30:00,31.48,31.53,31.48,31.53,23400.0,20.9333,20.9665,20.9333,20.9665,23400.0
2006-08-28 12:40:00,31.53,31.54,31.52,31.53,25000.0,20.9665,20.9732,20.9599,20.9665,25000.0
2006-08-28 12:50:00,31.52,31.53,31.51,31.53,35600.0,20.9599,20.9665,20.9532,20.9665,35600.0
2006-08-28 13:00:00,31.52,31.52,31.49,31.49,13200.0,20.9599,20.9599,20.9399,20.9399,13200.0
2006-08-28 13:10:00,31.49,31.49,31.46,31.48,37000.0,20.9399,20.9399,20.92,20.9333,37000.0
2006-08-28 13:20:00,31.48,31.49,31.47,31.49,14800.0,20.9333,20.9399,20.9266,20.9399,14800.0
2006-08-28 13:30:00,31.49,31.49,31.47,31.48,18800.0,20.9399,20.9399,20.9266,20.9333,18800.0
2006-08-28 13:40:00,31.48,31.48,31.46,31.47,46200.0,20.9333,20.9333,20.92,20.9266,46200.0
2006-08-28 13:50:00,31.48,31.48,31.47,31.48,35000.0,20.9333,20.9333,20.9266,20.9333,35000.0
2006-08-28 14:00:00,31.48,31.5,31.46,31.46,18600.0,20.9333,20.9466,20.92,20.92,18600.0
2006-08-28 14:10:00,31.46,31.47,31.45,31.46,15400.0,20.92,20.9266,20.9133,20.92,15400.0
2006-08-28 14:20:00,31.46,31.48,31.43,31.47,16400.0,20.92,20.9333,20.9,20.9266,16400.0
2006-08-28 14:30:00,31.47,31.48,31.42,31.43,33400.0,20.9266,20.9333,20.8934,20.9,33400.0
2006-08-28 14:40:00,31.43,31.46,31.43,31.45,12600.0,20.9,20.92,20.9,20.9133,12600.0
2006-08-28 14:50:00,31.45,31.5,31.43,31.5,17800.0,20.9133,20.9466,20.9,20.9466,17800.0
2006-08-28 15:00:00,31.49,31.5,31.45,31.49,19800.0,20.9399,20.9466,20.9133,20.9399,19800.0
2006-08-28 15:10:00,31.49,31.49,31.45,31.46,17800.0,20.9399,20.9399,20.9133,20.92,17800.0
2006-08-28 15:20:00,31.45,31.48,31.43,31.48,19000.0,20.9133,20.9333,20.9,20.9333,19000.0
2006-08-28 15:30:00,31.48,31.49,31.43,31.43,26200.0,20.9333,20.9399,20.9,20.9,26200.0
2006-08-28 15:40:00,31.43,31.43,31.41,31.42,38600.0,20.9,20.9,20.8867,20.8934,38600.0
2006-08-28 15:50:00,31.43,31.48,31.43,31.46,53400.0,20.9,20.9333,20.9,20.92,53400.0
2006-08-29 09:30:00,31.54,31.58,31.5,31.51,27200.0,20.9732,20.9998,20.9466,20.9532,27200.0
2006-08-29 09:40:00,31.5,31.55,31.48,31.51,21000.0,20.9466,20.9798,20.9333,20.9532,21000.0
2006-08-29 09:50:00,31.5,31.59,31.5,31.51,32600.0,20.9466,21.0064,20.9466,20.9532,32600.0
2006-08-29 10:00:00,31.5,31.55,31.4,31.5,31200.0,20.9466,20.9798,20.8801,20.9466,31200.0
2006-08-29 10:10:00,31.49,31.52,31.4,31.4,35400.0,20.9399,20.9599,20.8801,20.8801,35400.0
2006-08-29 10:20:00,31.4,31.4,31.34,31.36,36000.0,20.8801,20.8801,20.8402,20.8535,36000.0
2006-08-29 10:30:00,31.36,31.36,31.27,31.33,22400.0,20.8535,20.8535,20.7936,20.8335,22400.0
2006-08-29 10:40:00,31.33,31.34,31.29,31.31,21200.0,20.8335,20.8402,20.8069,20.8202,21200.0
2006-08-29 10:50:00,31.32,31.32,31.27,31.29,13000.0,20.8269,20.8269,20.7936,20.8069,13000.0
2006-08-29 11:00:00,31.29,31.33,31.25,31.27,25400.0,20.8069,20.8335,20.7803,20.7936,25400.0
2006-08-29 11:10:00,31.27,31.33,31.25,31.33,18200.0,20.7936,20.8335,20.7803,20.8335,18200.0
2006-08-29 11:20:00,31.33,31.34,31.31,31.31,12800.0,20.8335,20.8402,20.8202,20.8202,12800.0
2006-08-29 11:30:00,31.3,31.3,31.23,31.26,33200.0,20.8136,20.8136,20.767,20.787,33200.0
2006-08-29 11:40:00,31.26,31.26,31.15,31.18,32400.0,20.787,20.787,20.7138,20.7338,32400.0
2006-08-29 11:50:00,31.19,31.22,31.17,31.2,17000.0,20.7404,20.7604,20.7271,20.7471,17000.0
2006-08-29 12:00:00,31.21,31.22,31.18,31.18,20400.0,20.7537,20.7604,20.7338,20.7338,20400.0
2006-08-29 12:10:00,31.18,31.18,31.13,31.14,25400.0,20.7338,20.7338,20.7005,20.7072,25400.0
2006-08-29 12:20:00,31.14,31.18,31.14,31.18,21800.0,20.7072,20.7338,20.7072,20.7338,21800.0
2006-08-29 12:30:00,31.18,31.18,31.13,31.16,24200.0,20.7338,20.7338,20.7005,20.7205,24200.0
2006-08-29 12:40:00,31.17,31.17,31.14,31.15,14400.0,20.7271,20.7271,20.7072,20.7138,14400.0
2006-08-29 12:50:00,31.15,31.17,31.14,31.14,11800.0,20.7138,20.7271,20.7072,20.7072,11800.0
2006-08-29 13:00:00,31.14,31.18,31.14,31.17,21200.0,20.7072,20.7338,20.7072,20.7271,21200.0
2006-08-29 13:10:00,31.16,31.18,31.16,31.18,12400.0,20.7205,20.7338,20.7205,20.7338,12400.0
2006-08-29 13:20:00,31.17,31.17,31.15,31.15,9800.0,20.7271,20.7271,20.7138,20.7138,9800.0
2006-08-29 13:30:00,31.15,31.2,31.15,31.2,24800.0,20.7138,20.7471,20.7138,20.7471,24800.0
2006-08-29 13:40:00,31.2,31.25,31.2,31.25,12200.0,20.7471,20.7803,20.7471,20.7803,12200.0
2006-08-29 13:50:00,31.25,31.25,31.21,31.21,16600.0,20.7803,20.7803,20.7537,20.7537,16600.0
2006-08-29 14:00:00,31.21,31.27,31.1,31.27,101600.0,20.7537,20.7936,20.6806,20.7936,101600.0
2006-08-29 14:10:00,31.25,31.36,31.23,31.35,24400.0,20.7803,20.8535,20.767,20.8468,24400.0
2006-08-29 14:20:00,31.35,31.36,31.29,31.31,22800.0,20.8468,20.8535,20.8069,20.8202,22800.0
2006-08-29 14:30:00,31.33,31.42,31.33,31.42,19800.0,20.8335,20.8934,20.8335,20.8934,19800.0
2006-08-29 14:40:00,31.41,31.45,31.38,31.41,38000.0,20.8867,20.9133,20.8668,20.8867,38000.0
2006-08-29 14:50:00,31.41,31.42,31.35,31.35,28600.0,20.8867,20.8934,20.8468,20.8468,28600.0
2006-08-29 15:00:00,31.35,31.36,31.33,31.34,28000.0,20.8468,20.8535,20.8335,20.8402,28000.0
2006-08-29 15:10:00,31.34,31.43,31.34,31.42,34000.0,20.8402,20.9,20.8402,20.8934,34000.0
2006-08-29 15:20:00,31.42,31.5,31.42,31.49,36800.0,20.8934,20.9466,20.8934,20.9399,36800.0
2006-08-29 15:30:00,31.49,31.57,31.49,31.56,35600.0,20.9399,20.9931,20.9399,20.9865,35600.0
2006-08-29 15:40:00,31.56,31.57,31.53,31.56,42800.0,20.9865,20.9931,20.9665,20.9865,42800.0
2006-08-29 15:50:00,31.55,31.56,31.5,31.51,55800.0,20.9798,20.9865,20.9466,20.9532,55800.0
2006-08-30 09:30:00,31.45,31.53,31.43,31.53,19800.0,20.9133,20.9665,20.9,20.9665,19800.0
2006-08-30 09:40:00,31.51,31.55,31.5,31.52,11000.0,20.9532,20.9798,20.9466,20.9599,11000.0
2006-08-30 09:50:00,31.54,31.56,31.49,31.5,16400.0,20.9732,20.9865,20.9399,20.9466,16400.0
2006-08-30 10:00:00,31.5,31.55,31.45,31.53,15600.0,20.9466,20.9798,20.9133,20.9665,15600.0
2006-08-30 10:10:00,31.53,31.55,31.52,31.53,8600.0,20.9665,20.9798,20.9599,20.9665,8600.0
2006-08-30 10:20:00,31.53,31.59,31.51,31.51,12200.0,20.9665,21.0064,20.9532,20.9532,12200.0
2006-08-30 10:30:00,31.5,31.53,31.46,31.52,18000.0,20.9466,20.9665,20.92,20.9599,18000.0
2006-08-30 10:40:00,31.52,31.54,31.5,31.54,21400.0,20.9599,20.9732,20.9466,20.9732,21400.0
2006-08-30 10:50:00,31.54,31.54,31.5,31.51,19200.0,20.9732,20.9732,20.9466,20.9532,19200.0
2006-08-30 11:00:00,31.51,31.59,31.51,31.53,20600.0,20.9532,21.0064,20.9532,20.9665,20600.0
2006-08-30 11:10:00,31.53,31.57,31.52,31.57,6400.0,20.9665,20.9931,20.9599,20.9931,6400.0
2006-08-30 11:20:00,31.58,31.68,31.58,31.68,13800.0,20.9998,21.0663,20.9998,21.0663,13800.0
2006-08-30 11:30:00,31.68,31.69,31.61,31.64,14200.0,21.0663,21.0729,21.0197,21.0397,14200.0
2006-08-30 11:40:00,31.65,31.65,31.56,31.56,11800.0,21.0463,21.0463,20.9865,20.9865,11800.0
2006-08-30 11:50:00,31.56,31.63,31.56,31.63,9000.0,20.9865,21.033,20.9865,21.033,9000.0
2006-08-30 12:00:00,31.64,31.66,31.63,31.65,7600.0,21.0397,21.053,21.033,21.0463,7600.0
2006-08-30 12:10:00,31.64,31.64,31.6,31.6,5400.0,21.0397,21.0397,21.0131,21.0131,5400.0
2006-08-30 12:20:00,31.61,31.64,31.61,31.61,4200.0,21.0197,21.0397,21.0197,21.0197,4200.0
2006-08-30 12:30:00,31.61,31.65,31.61,31.65,8800.0,21.0197,21.0463,21.0197,21.0463,8800.0
2006-08-30 12:40:00,31.64,31.65,31.63,31.65,4800.0,21.0397,21.0463,21.033,21.0463,4800.0
2006-08-30 12:50:00,31.65,31.69,31.64,31.66,11000.0,21.0463,21.0729,21.0397,21.053,11000.0
2006-08-30 13:00:00,31.65,31.65,31.58,31.63,12400.0,21.0463,21.0463,20.9998,21.033,12400.0
2006-08-30 13:10:00,31.63,31.64,31.59,31.61,8600.0,21.033,21.0397,21.0064,21.0197,8600.0
2006-08-30 13:20:00,31.61,31.62,31.58,31.6,9000.0,21.0197,21.0264,20.9998,21.0131,9000.0
2006-08-30 13:30:00,31.59,31.65,31.59,31.63,15400.0,21.0064,21.0463,21.0064,21.033,15400.0
2006-08-30 13:40:00,31.63,31.64,31.61,31.61,4400.0,21.033,21.0397,21.0197,21.0197,4400.0
2006-08-30 13:50:00,31.62,31.63,31.6,31.6,7200.0,21.0264,21.033,21.0131,21.0131,7200.0
2006-08-30 14:00:00,31.59,31.59,31.55,31.56,10000.0,21.0064,21.0064,20.9798,20.9865,10000.0
2006-08-30 14:10:00,31.55,31.57,31.55,31.56,4400.0,20.9798,20.9931,20.9798,20.9865,4400.0
2006-08-30 14:20:00,31.55,31.57,31.53,31.57,22000.0,20.9798,20.9931,20.9665,20.9931,22000.0
2006-08-30 14:30:00,31.57,31.57,31.48,31.5,13400.0,20.9931,20.9931,20.9333,20.9466,13400.0
2006-08-30 14:40:00,31.49,31.49,31.46,31.47,7600.0,20.9399,20.9399,20.92,20.9266,7600.0
2006-08-30 14:50:00,31.47,31.5,31.46,31.48,9600.0,20.9266,20.9466,20.92,20.9333,9600.0
2006-08-30 15:00:00,31.49,31.52,31.48,31.52,13600.0,20.9399,20.9599,20.9333,20.9599,13600.0
2006-08-30 15:10:00,31.5,31.53,31.5,31.5,18000.0,20.9466,20.9665,20.9466,20.9466,18000.0
2006-08-30 15:20:00,31.52,31.54,31.52,31.54,9800.0,20.9599,20.9732,20.9599,20.9732,9800.0
2006-08-30 15:30:00,31.54,31.55,31.51,31.51,11000.0,20.9732,20.9798,20.9532,20.9532,11000.0
2006-08-30 15:40:00,31.52,31.57,31.52,31.55,20200.0,20.9599,20.9931,20.9599,20.9798,20200.0
2006-08-30 15:50:00,31.55,31.55,31.52,31.52,54000.0,20.9798,20.9798,20.9599,20.9599,54000.0
2006-08-31 09:30:00,31.59,31.64,31.56,31.62,22200.0,21.0064,21.0397,20.9865,21.0264,22200.0
2006-08-31 09:40:00,31.64,31.67,31.56,31.63,14200.0,21.0397,21.0596,20.9865,21.033,14200.0
2006-08-31 09:50:00,31.63,31.71,31.63,31.68,24000.0,21.033,21.0862,21.033,21.0663,24000.0
2006-08-31 10:00:00,31.68,31.68,31.61,31.64,30600.0,21.0663,21.0663,21.0197,21.0397,30600.0
2006-08-31 10:10:00,31.62,31.62,31.59,31.61,95200.0,21.0264,21.0264,21.0064,21.0197,95200.0
2006-08-31 10:20:00,31.61,31.65,31.61,31.65,11000.0,21.0197,21.0463,21.0197,21.0463,11000.0
2006-08-31 10:30:00,31.67,31.67,31.6,31.64,35000.0,21.0596,21.0596,21.0131,21.0397,35000.0
2006-08-31 10:40:00,31.64,31.66,31.63,31.63,6600.0,21.0397,21.053,21.033,21.033,6600.0
2006-08-31 10:50:00,31.63,31.69,31.61,31.63,32200.0,21.033,21.0729,21.0197,21.033,32200.0
2006-08-31 11:00:00,31.65,31.67,31.58,31.58,20400.0,21.0463,21.0596,20.9998,20.9998,20400.0
2006-08-31 11:10:00,31.58,31.58,31.5,31.53,18200.0,20.9998,20.9998,20.9466,20.9665,18200.0
2006-08-31 11:20:00,31.52,31.54,31.48,31.5,18000.0,20.9599,20.9732,20.9333,20.9466,18000.0
2006-08-31 11:30:00,31.5,31.56,31.48,31.48,15400.0,20.9466,20.9865,20.9333,20.9333,15400.0
2006-08-31 11:40:00,31.5,31.54,31.5,31.53,16800.0,20.9466,20.9732,20.9466,20.9665,16800.0
2006-08-31 11:50:00,31.53,31.55,31.52,31.52,9600.0,20.9665,20.9798,20.9599,20.9599,9600.0
2006-08-31 12:00:00,31.54,31.59,31.53,31.58,29200.0,20.9732,21.0064,20.9665,20.9998,29200.0
2006-08-31 12:10:00,31.58,31.6,31.56,31.58,14400.0,20.9998,21.0131,20.9865,20.9998,14400.0
2006-08-31 12:20:00,31.59,31.62,31.56,31.6,17800.0,21.0064,21.0264,20.9865,21.0131,17800.0
2006-08-31 12:30:00,31.6,31.61,31.58,31.61,7000.0,21.0131,21.0197,20.9998,21.0197,7000.0
2006-08-31 12:40:00,31.61,31.65,31.61,31.65,18600.0,21.0197,21.0463,21.0197,21.0463,18600.0
2006-08-31 12:50:00,31.64,31.68,31.64,31.65,11400.0,21.0397,21.0663,21.0397,21.0463,11400.0
2006-08-31 13:00:00,31.65,31.71,31.65,31.71,12000.0,21.0463,21.0862,21.0463,21.0862,12000.0
2006-08-31 13:10:00,31.7,31.72,31.7,31.72,5000.0,21.0796,21.0929,21.0796,21.0929,5000.0
2006-08-31 13:20:00,31.72,31.75,31.72,31.75,7200.0,21.0929,21.1128,21.0929,21.1128,7200.0
2006-08-31 13:30:00,31.75,31.75,31.74,31.75,4400.0,21.1128,21.1128,21.1062,21.1128,4400.0
2006-08-31 13:40:00,31.75,31.75,31.73,31.73,6200.0,21.1128,21.1128,21.0995,21.0995,6200.0
2006-08-31 13:50:00,31.74,31.74,31.71,31.74,18600.0,21.1062,21.1062,21.0862,21.1062,18600.0
2006-08-31 14:00:00,31.74,31.76,31.74,31.76,9800.0,21.1062,21.1195,21.1062,21.1195,9800.0
2006-08-31 14:10:00,31.77,31.79,31.75,31.79,12000.0,21.1261,21.1394,21.1128,21.1394,12000.0
2006-08-31 14:20:00,31.77,31.79,31.75,31.78,7800.0,21.1261,21.1394,21.1128,21.1328,7800.0
2006-08-31 14:30:00,31.78,31.78,31.74,31.76,7000.0,21.1328,21.1328,21.1062,21.1195,7000.0
2006-08-31 14:40:00,31.77,31.8,31.77,31.78,12600.0,21.1261,21.1461,21.1261,21.1328,12600.0
2006-08-31 14:50:00,31.79,31.82,31.79,31.8,10400.0,21.1394,21.1594,21.1394,21.1461,10400.0
2006-08-31 15:00:00,31.82,31.85,31.82,31.83,13800.0,21.1594,21.1793,21.1594,21.166,13800.0
2006-08-31 15:10:00,31.83,31.84,31.82,31.84,34400.0,21.166,21.1727,21.1594,21.1727,34400.0
2006-08-31 15:20:00,31.84,31.84,31.8,31.8,20200.0,21.1727,21.1727,21.1461,21.1461,20200.0
2006-08-31 15:30:00,31.8,31.81,31.78,31.78,33200.0,21.1461,21.1527,21.1328,21.1328,33200.0
2006-08-31 15:40:00,31.76,31.78,31.75,31.77,34600.0,21.1195,21.1328,21.1128,21.1261,34600.0
2006-08-31 15:50:00,31.77,31.77,31.7,31.7,61600.0,21.1261,21.1261,21.0796,21.0796,61600.0
2006-09-01 09:30:00,31.85,31.85,31.76,31.83,47600.0,21.1793,21.1793,21.1195,21.166,47600.0
2006-09-01 09:40:00,31.84,31.99,31.83,31.95,246600.0,21.1727,21.2724,21.166,21.2458,246600.0
2006-09-01 09:50:00,31.93,31.95,31.83,31.93,34600.0,21.2325,21.2458,21.166,21.2325,34600.0
2006-09-01 10:00:00,31.93,31.95,31.9,31.92,15800.0,21.2325,21.2458,21.2126,21.2259,15800.0
2006-09-01 10:10:00,31.95,31.95,31.82,31.82,28200.0,21.2458,21.2458,21.1594,21.1594,28200.0
2006-09-01 10:20:00,31.83,31.9,31.81,31.9,13200.0,21.166,21.2126,21.1527,21.2126,13200.0
2006-09-01 10:30:00,31.91,31.95,31.9,31.92,28600.0,21.2192,21.2458,21.2126,21.2259,28600.0
2006-09-01 10:40:00,31.92,31.99,31.89,31.95,52400.0,21.2259,21.2724,21.2059,21.2458,52400.0
2006-09-01 10:50:00,31.96,31.99,31.9,31.91,32000.0,21.2525,21.2724,21.2126,21.2192,32000.0
2006-09-01 11:00:00,31.91,31.95,31.91,31.92,18600.0,21.2192,21.2458,21.2192,21.2259,18600.0
2006-09-01 11:10:00,31.9,31.91,31.89,31.89,7400.0,21.2126,21.2192,21.2059,21.2059,7400.0
2006-09-01 11:20:00,31.89,31.94,31.88,31.94,11400.0,21.2059,21.2392,21.1993,21.2392,11400.0
2006-09-01 11:30:00,31.95,32.05,31.94,32.02,33000.0,21.2458,21.3123,21.2392,21.2924,33000.0
2006-09-01 11:40:00,32.03,32.13,32.02,32.12,16400.0,21.299,21.3655,21.2924,21.3589,16400.0
2006-09-01 11:50:00,32.12,32.19,32.1,32.16,16600.0,21.3589,21.4054,21.3456,21.3855,16600.0
2006-09-01 12:00:00,32.14,32.14,32.1,32.13,13400.0,21.3722,21.3722,21.3456,21.3655,13400.0
2006-09-01 12:10:00,32.13,32.15,32.12,32.15,7200.0,21.3655,21.3788,21.3589,21.3788,7200.0
2006-09-01 12:20:00,32.16,32.23,32.15,32.22,27200.0,21.3855,21.432,21.3788,21.4254,27200.0
2006-09-01 12:30:00,32.2,32.24,32.19,32.24,9800.0,21.4121,21.4387,21.4054,21.4387,9800.0
2006-09-01 12:40:00,32.23,32.24,32.21,32.24,7800.0,21.432,21.4387,21.4187,21.4387,7800.0
2006-09-01 12:50:00,32.24,32.27,32.24,32.25,9800.0,21.4387,21.4586,21.4387,21.4453,9800.0
2006-09-01 13:00:00,32.24,32.24,32.22,32.24,16400.0,21.4387,21.4387,21.4254,21.4387,16400.0
2006-09-01 13:10:00,32.22,32.24,32.2,32.22,15000.0,21.4254,21.4387,21.4121,21.4254,15000.0
2006-09-01 13:20:00,32.21,32.24,32.21,32.21,8600.0,21.4187,21.4387,21.4187,21.4187,8600.0
2006-09-01 13:30:00,32.21,32.26,32.21,32.25,13200.0,21.4187,21.452,21.4187,21.4453,13200.0
2006-09-01 13:40:00,32.24,32.26,32.2,32.21,14200.0,21.4387,21.452,21.4121,21.4187,14200.0
2006-09-01 13:50:00,32.21,32.21,32.18,32.2,12800.0,21.4187,21.4187,21.3988,21.4121,12800.0
2006-09-01 14:00:00,32.2,32.21,32.18,32.18,18200.0,21.4121,21.4187,21.3988,21.3988,18200.0
2006-09-01 14:10:00,32.18,32.21,32.18,32.21,16000.0,21.3988,21.4187,21.3988,21.4187,16000.0
2006-09-01 14:20:00,32.21,32.23,32.19,32.21,21600.0,21.4187,21.432,21.4054,21.4187,21600.0
2006-09-01 14:30:00,32.22,32.24,32.14,32.2,25800.0,21.4254,21.4387,21.3722,21.4121,25800.0
2006-09-01 14:40:00,32.2,32.23,32.18,32.23,19200.0,21.4121,21.432,21.3988,21.432,19200.0
2006-09-01 14:50:00,32.23,32.24,32.2,32.24,12600.0,21.432,21.4387,21.4121,21.4387,12600.0
2006-09-01 15:00:00,32.24,32.24,32.17,32.18,14000.0,21.4387,21.4387,21.3921,21.3988,14000.0
2006-09-01 15:10:00,32.17,32.17,32.15,32.17,23400.0,21.3921,21.3921,21.3788,21.3921,23400.0
2006-09-01 15:20:00,32.18,32.18,32.16,32.18,19200.0,21.3988,21.3988,21.3855,21.3988,19200.0
2006-09-01 15:30:00,32.17,32.19,32.16,32.18,22600.0,21.3921,21.4054,21.3855,21.3988,22600.0
2006-09-01 15:40:00,32.18,32.18,32.15,32.18,25400.0,21.3988,21.3988,21.3788,21.3988,25400.0
2006-09-01 15:50:00,32.18,32.21,32.17,32.18,75800.0,21.3988,21.4187,21.3921,21.3988,75800.0
2006-09-05 09:30:00,32.17,32.17,32.0,32.0,34600.0,21.3921,21.3921,21.2791,21.2791,34600.0
2006-09-05 09:40:00,32.05,32.05,31.9,31.91,50800.0,21.3123,21.3123,21.2126,21.2192,50800.0
2006-09-05 09:50:00,31.89,31.96,31.85,31.87,53000.0,21.2059,21.2525,21.1793,21.1926,53000.0
2006-09-05 10:00:00,31.87,31.95,31.86,31.9,52400.0,21.1926,21.2458,21.186,21.2126,52400.0
2006-09-05 10:10:00,31.9,31.96,31.89,31.92,23000.0,21.2126,21.2525,21.2059,21.2259,23000.0
2006-09-05 10:20:00,31.91,31.95,31.87,31.93,35200.0,21.2192,21.2458,21.1926,21.2325,35200.0
2006-09-05 10:30:00,31.93,31.93,31.86,31.88,35600.0,21.2325,21.2325,21.186,21.1993,35600.0
2006-09-05 10:40:00,31.89,31.91,31.86,31.9,46600.0,21.2059,21.2192,21.186,21.2126,46600.0
2006-09-05 10:50:00,31.9,31.91,31.87,31.88,47400.0,21.2126,21.2192,21.1926,21.1993,47400.0
2006-09-05 11:00:00,31.88,31.94,31.86,31.94,54600.0,21.1993,21.2392,21.186,21.2392,54600.0
2006-09-05 11:10:00,31.94,31.95,31.9,31.91,33800.0,21.2392,21.2458,21.2126,21.2192,33800.0
2006-09-05 11:20:00,31.91,31.93,31.9,31.93,29600.0,21.2192,21.2325,21.2126,21.2325,29600.0
2006-09-05 11:30:00,31.93,31.95,31.92,31.92,24200.0,21.2325,21.2458,21.2259,21.2259,24200.0
2006-09-05 11:40:00,31.92,31.92,31.88,31.9,17800.0,21.2259,21.2259,21.1993,21.2126,17800.0
2006-09-05 11:50:00,31.9,31.91,31.89,31.9,17800.0,21.2126,21.2192,21.2059,21.2126,17800.0
2006-09-05 12:00:00,31.91,31.91,31.85,31.9,22200.0,21.2192,21.2192,21.1793,21.2126,22200.0
2006-09-05 12:10:00,31.9,31.9,31.86,31.86,21400.0,21.2126,21.2126,21.186,21.186,21400.0
2006-09-05 12:20:00,31.88,31.95,31.86,31.94,29200.0,21.1993,21.2458,21.186,21.2392,29200.0
2006-09-05 12:30:00,31.94,31.95,31.91,31.91,20400.0,21.2392,21.2458,21.2192,21.2192,20400.0
2006-09-05 12:40:00,31.91,31.93,31.91,31.93,20200.0,21.2192,21.2325,21.2192,21.2325,20200.0
2006-09-05 12:50:00,31.93,31.94,31.91,31.92,19000.0,21.2325,21.2392,21.2192,21.2259,19000.0
2006-09-05 13:00:00,31.92,31.92,31.86,31.89,31600.0,21.2259,21.2259,21.186,21.2059,31600.0
2006-09-05 13:10:00,31.88,31.93,31.88,31.93,39000.0,21.1993,21.2325,21.1993,21.2325,39000.0
2006-09-05 13:20:00,31.93,31.97,31.92,31.97,37200.0,21.2325,21.2591,21.2259,21.2591,37200.0
2006-09-05 13:30:00,31.97,31.97,31.85,31.9,32800.0,21.2591,21.2591,21.1793,21.2126,32800.0
2006-09-05 13:40:00,31.9,31.91,31.88,31.89,12600.0,21.2126,21.2192,21.1993,21.2059,12600.0
2006-09-05 13:50:00,31.89,31.9,31.87,31.88,8400.0,21.2059,21.2126,21.1926,21.1993,8400.0
2006-09-05 14:00:00,31.88,31.9,31.85,31.89,26800.0,21.1993,21.2126,21.1793,21.2059,26800.0
2006-09-05 14:10:00,31.92,31.96,31.9,31.95,26800.0,21.2259,21.2525,21.2126,21.2458,26800.0
2006-09-05 14:20:00,31.97,31.97,31.93,31.93,23800.0,21.2591,21.2591,21.2325,21.2325,23800.0
2006-09-05 14:30:00,31.93,31.96,31.93,31.95,33800.0,21.2325,21.2525,21.2325,21.2458,33800.0
2006-09-05 14:40:00,31.96,31.99,31.95,31.99,71200.0,21.2525,21.2724,21.2458,21.2724,71200.0
2006-09-05 14:50:00,31.99,32.02,31.97,32.01,67200.0,21.2724,21.2924,21.2591,21.2857,67200.0
2006-09-05 15:00:00,32.01,32.01,31.93,31.95,50600.0,21.2857,21.2857,21.2325,21.2458,50600.0
2006-09-05 15:10:00,31.95,31.97,31.94,31.97,53000.0,21.2458,21.2591,21.2392,21.2591,53000.0
2006-09-05 15:20:00,31.97,32.0,31.96,31.97,60000.0,21.2591,21.2791,21.2525,21.2591,60000.0
2006-09-05 15:30:00,31.97,32.04,31.97,32.02,46000.0,21.2591,21.3057,21.2591,21.2924,46000.0
2006-09-05 15:40:00,32.02,32.05,32.02,32.03,56000.0,21.2924,21.3123,21.2924,21.299,56000.0
2006-09-05 15:50:00,32.02,32.06,32.02,32.05,57000.0,21.2924,21.319,21.2924,21.3123,57000.0
2006-09-06 09:30:00,31.98,31.98,31.88,31.92,28800.0,21.2658,21.2658,21.1993,21.2259,28800.0
2006-09-06 09:40:00,31.92,31.98,31.86,31.88,70800.0,21.2259,21.2658,21.186,21.1993,70800.0
2006-09-06 09:50:00,31.88,32.1,31.87,32.09,86200.0,21.1993,21.3456,21.1926,21.3389,86200.0
2006-09-06 10:00:00,32.09,32.1,31.95,31.95,55200.0,21.3389,21.3456,21.2458,21.2458,55200.0
2006-09-06 10:10:00,31.93,31.93,31.83,31.9,82600.0,21.2325,21.2325,21.166,21.2126,82600.0
2006-09-06 10:20:00,31.9,31.96,31.84,31.92,79600.0,21.2126,21.2525,21.1727,21.2259,79600.0
2006-09-06 10:30:00,31.92,31.92,31.86,31.91,77600.0,21.2259,21.2259,21.186,21.2192,77600.0
2006-09-06 10:40:00,31.92,31.92,31.86,31.89,95800.0,21.2259,21.2259,21.186,21.2059,95800.0
2006-09-06 10:50:00,31.89,31.92,31.85,31.9,88000.0,21.2059,21.2259,21.1793,21.2126,88000.0
2006-09-06 11:00:00,31.9,31.93,31.89,31.89,62000.0,21.2126,21.2325,21.2059,21.2059,62000.0
2006-09-06 11:10:00,31.89,31.9,31.87,31.88,62800.0,21.2059,21.2126,21.1926,21.1993,62800.0
2006-09-06 11:20:00,31.9,31.93,31.88,31.92,25200.0,21.2126,21.2325,21.1993,21.2259,25200.0
2006-09-06 11:30:00,31.92,31.92,31.89,31.9,36800.0,21.2259,21.2259,21.2059,21.2126,36800.0
2006-09-06 11:40:00,31.9,31.92,31.89,31.92,42800.0,21.2126,21.2259,21.2059,21.2259,42800.0
2006-09-06 11:50:00,31.91,31.94,31.89,31.93,52600.0,21.2192,21.2392,21.2059,21.2325,52600.0
2006-09-06 12:00:00,31.93,31.97,31.92,31.95,44400.0,21.2325,21.2591,21.2259,21.2458,44400.0
2006-09-06 12:10:00,31.96,31.96,31.92,31.93,51400.0,21.2525,21.2525,21.2259,21.2325,51400.0
2006-09-06 12:20:00,31.93,31.97,31.93,31.97,23400.0,21.2325,21.2591,21.2325,21.2591,23400.0
2006-09-06 12:30:00,31.96,31.97,31.95,31.95,16600.0,21.2525,21.2591,21.2458,21.2458,16600.0
2006-09-06 12:40:00,31.95,31.95,31.93,31.93,20400.0,21.2458,21.2458,21.2325,21.2325,20400.0
2006-09-06 12:50:00,31.93,31.95,31.91,31.91,15800.0,21.2325,21.2458,21.2192,21.2192,15800.0
2006-09-06 13:00:00,31.91,31.91,31.88,31.88,20600.0,21.2192,21.2192,21.1993,21.1993,20600.0
2006-09-06 13:10:00,31.88,31.89,31.86,31.86,15600.0,21.1993,21.2059,21.186,21.186,15600.0
2006-09-06 13:20:00,31.85,31.88,31.85,31.88,30000.0,21.1793,21.1993,21.1793,21.1993,30000.0
2006-09-06 13:30:00,31.87,31.92,31.86,31.92,45600.0,21.1926,21.2259,21.186,21.2259,45600.0
2006-09-06 13:40:00,31.92,31.93,31.91,31.92,16000.0,21.2259,21.2325,21.2192,21.2259,16000.0
2006-09-06 13:50:00,31.92,31.94,31.91,31.93,15400.0,21.2259,21.2392,21.2192,21.2325,15400.0
2006-09-06 14:00:00,31.93,31.97,31.92,31.95,47400.0,21.2325,21.2591,21.2259,21.2458,47400.0
2006-09-06 14:10:00,31.93,31.94,31.9,31.92,35400.0,21.2325,21.2392,21.2126,21.2259,35400.0
2006-09-06 14:20:00,31.92,31.98,31.92,31.95,24600.0,21.2259,21.2658,21.2259,21.2458,24600.0
2006-09-06 14:30:00,31.95,31.95,31.89,31.89,33000.0,21.2458,21.2458,21.2059,21.2059,33000.0
2006-09-06 14:40:00,31.88,31.89,31.86,31.87,41800.0,21.1993,21.2059,21.186,21.1926,41800.0
2006-09-06 14:50:00,31.87,31.93,31.87,31.93,51600.0,21.1926,21.2325,21.1926,21.2325,51600.0
2006-09-06 15:00:00,31.93,31.97,31.91,31.97,47400.0,21.2325,21.2591,21.2192,21.2591,47400.0
2006-09-06 15:10:00,31.96,31.97,31.92,31.92,32600.0,21.2525,21.2591,21.2259,21.2259,32600.0
2006-09-06 15:20:00,31.92,31.95,31.91,31.92,58600.0,21.2259,21.2458,21.2192,21.2259,58600.0
2006-09-06 15:30:00,31.93,31.95,31.92,31.93,48600.0,21.2325,21.2458,21.2259,21.2325,48600.0
2006-09-06 15:40:00,31.93,31.93,31.91,31.91,57600.0,21.2325,21.2325,21.2192,21.2192,57600.0
2006-09-06 15:50:00,31.92,31.93,31.88,31.89,77400.0,21.2259,21.2325,21.1993,21.2059,77400.0
2006-09-07 09:30:00,31.86,31.89,31.83,31.86,69800.0,21.186,21.2059,21.166,21.186,69800.0
2006-09-07 09:40:00,31.85,31.89,31.76,31.85,118800.0,21.1793,21.2059,21.1195,21.1793,118800.0
2006-09-07 09:50:00,31.82,31.91,31.78,31.78,55800.0,21.1594,21.2192,21.1328,21.1328,55800.0
2006-09-07 10:00:00,31.78,31.81,31.75,31.81,77800.0,21.1328,21.1527,21.1128,21.1527,77800.0
2006-09-07 10:10:00,31.81,31.85,31.78,31.84,110000.0,21.1527,21.1793,21.1328,21.1727,110000.0
2006-09-07 10:20:00,31.85,31.89,31.83,31.89,81800.0,21.1793,21.2059,21.166,21.2059,81800.0
2006-09-07 10:30:00,31.89,31.94,31.88,31.9,76600.0,21.2059,21.2392,21.1993,21.2126,76600.0
2006-09-07 10:40:00,31.91,31.91,31.85,31.86,112400.0,21.2192,21.2192,21.1793,21.186,112400.0
2006-09-07 10:50:00,31.87,31.9,31.86,31.89,67400.0,21.1926,21.2126,21.186,21.2059,67400.0
2006-09-07 11:00:00,31.89,31.93,31.87,31.88,41400.0,21.2059,21.2325,21.1926,21.1993,41400.0
2006-09-07 11:10:00,31.88,31.95,31.87,31.88,36000.0,21.1993,21.2458,21.1926,21.1993,36000.0
2006-09-07 11:20:00,31.88,31.92,31.83,31.89,32200.0,21.1993,21.2259,21.166,21.2059,32200.0
2006-09-07 11:30:00,31.9,31.97,31.86,31.91,51200.0,21.2126,21.2591,21.186,21.2192,51200.0
2006-09-07 11:40:00,31.9,31.93,31.86,31.91,45200.0,21.2126,21.2325,21.186,21.2192,45200.0
2006-09-07 11:50:00,31.91,31.98,31.86,31.98,58600.0,21.2192,21.2658,21.186,21.2658,58600.0
2006-09-07 12:00:00,31.96,32.03,31.94,31.97,43200.0,21.2525,21.299,21.2392,21.2591,43200.0
2006-09-07 12:10:00,31.99,32.01,31.95,31.98,34000.0,21.2724,21.2857,21.2458,21.2658,34000.0
2006-09-07 12:20:00,31.99,32.04,31.97,32.03,47800.0,21.2724,21.3057,21.2591,21.299,47800.0
2006-09-07 12:30:00,32.03,32.04,31.95,31.99,48400.0,21.299,21.3057,21.2458,21.2724,48400.0
2006-09-07 12:40:00,31.99,32.0,31.91,31.95,27600.0,21.2724,21.2791,21.2192,21.2458,27600.0
2006-09-07 12:50:00,31.93,32.0,31.91,31.96,60000.0,21.2325,21.2791,21.2192,21.2525,60000.0
2006-09-07 13:00:00,31.96,32.0,31.94,31.99,39400.0,21.2525,21.2791,21.2392,21.2724,39400.0
2006-09-07 13:10:00,32.0,32.06,31.96,32.06,57000.0,21.2791,21.319,21.2525,21.319,57000.0
2006-09-07 13:20:00,32.06,32.06,31.99,32.02,17600.0,21.319,21.319,21.2724,21.2924,17600.0
2006-09-07 13:30:00,32.03,32.1,32.02,32.09,11600.0,21.299,21.3456,21.2924,21.3389,11600.0
2006-09-07 13:40:00,32.1,32.18,32.09,32.15,27400.0,21.3456,21.3988,21.3389,21.3788,27400.0
2006-09-07 13:50:00,32.15,32.17,32.11,32.15,30400.0,21.3788,21.3921,21.3522,21.3788,30400.0
2006-09-07 14:00:00,32.13,32.16,32.13,32.14,48600.0,21.3655,21.3855,21.3655,21.3722,48600.0
2006-09-07 14:10:00,32.14,32.16,32.12,32.12,39400.0,21.3722,21.3855,21.3589,21.3589,39400.0
2006-09-07 14:20:00,32.12,32.15,32.12,32.12,25400.0,21.3589,21.3788,21.3589,21.3589,25400.0
2006-09-07 14:30:00,32.12,32.12,32.05,32.06,19800.0,21.3589,21.3589,21.3123,21.319,19800.0
2006-09-07 14:40:00,32.04,32.04,32.0,32.0,11600.0,21.3057,21.3057,21.2791,21.2791,11600.0
2006-09-07 14:50:00,32.0,32.09,32.0,32.08,22400.0,21.2791,21.3389,21.2791,21.3323,22400.0
2006-09-07 15:00:00,32.07,32.07,31.93,31.93,33000.0,21.3256,21.3256,21.2325,21.2325,33000.0
2006-09-07 15:10:00,31.93,31.97,31.93,31.96,29200.0,21.2325,21.2591,21.2325,21.2525,29200.0
2006-09-07 15:20:00,31.95,32.01,31.93,32.01,33200.0,21.2458,21.2857,21.2325,21.2857,33200.0
2006-09-07 15:30:00,32.01,32.01,31.92,31.92,50600.0,21.2857,21.2857,21.2259,21.2259,50600.0
2006-09-07 15:40:00,31.92,32.02,31.92,31.99,40000.0,21.2259,21.2924,21.2259,21.2724,40000.0
2006-09-07 15:50:00,31.99,32.02,31.96,31.98,51800.0,21.2724,21.2924,21.2525,21.2658,51800.0
2006-09-08 09:30:00,31.98,32.05,31.96,32.0,52400.0,21.2658,21.3123,21.2525,21.2791,52400.0
2006-09-08 09:40:00,32.04,32.17,32.02,32.1,50200.0,21.3057,21.3921,21.2924,21.3456,50200.0
2006-09-08 09:50:00,32.09,32.13,32.04,32.06,72800.0,21.3389,21.3655,21.3057,21.319,72800.0
2006-09-08 10:00:00,32.07,32.13,32.01,32.12,63000.0,21.3256,21.3655,21.2857,21.3589,63000.0
2006-09-08 10:10:00,32.11,32.17,32.09,32.15,48200.0,21.3522,21.3921,21.3389,21.3788,48200.0
2006-09-08 10:20:00,32.15,32.18,32.13,32.15,31000.0,21.3788,21.3988,21.3655,21.3788,31000.0
2006-09-08 10:30:00,32.17,32.2,32.1,32.13,36200.0,21.3921,21.4121,21.3456,21.3655,36200.0
2006-09-08 10:40:00,32.13,32.15,32.08,32.14,20000.0,21.3655,21.3788,21.3323,21.3722,20000.0
2006-09-08 10:50:00,32.13,32.17,32.13,32.15,21000.0,21.3655,21.3921,21.3655,21.3788,21000.0
2006-09-08 11:00:00,32.15,32.16,32.13,32.13,28000.0,21.3788,21.3855,21.3655,21.3655,28000.0
2006-09-08 11:10:00,32.15,32.17,32.15,32.16,29000.0,21.3788,21.3921,21.3788,21.3855,29000.0
2006-09-08 11:20:00,32.17,32.19,32.15,32.15,10000.0,21.3921,21.4054,21.3788,21.3788,10000.0
2006-09-08 11:30:00,32.15,32.15,32.1,32.14,18800.0,21.3788,21.3788,21.3456,21.3722,18800.0
2006-09-08 11:40:00,32.13,32.16,32.13,32.13,7000.0,21.3655,21.3855,21.3655,21.3655,7000.0
2006-09-08 11:50:00,32.15,32.16,32.1,32.12,19800.0,21.3788,21.3855,21.3456,21.3589,19800.0
2006-09-08 12:00:00,32.11,32.18,32.11,32.17,14000.0,21.3522,21.3988,21.3522,21.3921,14000.0
2006-09-08 12:10:00,32.17,32.18,32.17,32.17,16800.0,21.3921,21.3988,21.3921,21.3921,16800.0
2006-09-08 12:20:00,32.17,32.19,32.15,32.18,19800.0,21.3921,21.4054,21.3788,21.3988,19800.0
2006-09-08 12:30:00,32.18,32.21,32.18,32.2,22600.0,21.3988,21.4187,21.3988,21.4121,22600.0
2006-09-08 12:40:00,32.2,32.2,32.18,32.2,14600.0,21.4121,21.4121,21.3988,21.4121,14600.0
2006-09-08 12:50:00,32.21,32.24,32.19,32.24,25800.0,21.4187,21.4387,21.4054,21.4387,25800.0
2006-09-08 13:00:00,32.26,32.26,32.24,32.24,19400.0,21.452,21.452,21.4387,21.4387,19400.0
2006-09-08 13:10:00,32.24,32.3,32.24,32.29,22800.0,21.4387,21.4786,21.4387,21.4719,22800.0
2006-09-08 13:20:00,32.3,32.36,32.3,32.36,35200.0,21.4786,21.5185,21.4786,21.5185,35200.0
2006-09-08 13:30:00,32.34,32.38,32.34,32.37,29400.0,21.5052,21.5318,21.5052,21.5251,29400.0
2006-09-08 13:40:00,32.37,32.37,32.31,32.31,12800.0,21.5251,21.5251,21.4852,21.4852,12800.0
2006-09-08 13:50:00,32.31,32.44,32.31,32.44,61200.0,21.4852,21.5717,21.4852,21.5717,61200.0
2006-09-08 14:00:00,32.45,32.45,32.4,32.4,17400.0,21.5783,21.5783,21.5451,21.5451,17400.0
2006-09-08 14:10:00,32.41,32.42,32.36,32.4,34200.0,21.5517,21.5584,21.5185,21.5451,34200.0
2006-09-08 14:20:00,32.37,32.38,32.33,32.38,46200.0,21.5251,21.5318,21.4985,21.5318,46200.0
2006-09-08 14:30:00,32.36,32.38,32.35,32.38,20400.0,21.5185,21.5318,21.5118,21.5318,20400.0
2006-09-08 14:40:00,32.38,32.4,32.36,32.4,29400.0,21.5318,21.5451,21.5185,21.5451,29400.0
2006-09-08 14:50:00,32.38,32.42,32.36,32.41,38600.0,21.5318,21.5584,21.5185,21.5517,38600.0
2006-09-08 15:00:00,32.38,32.4,32.35,32.38,40800.0,21.5318,21.5451,21.5118,21.5318,40800.0
2006-09-08 15:10:00,32.38,32.44,32.38,32.4,36600.0,21.5318,21.5717,21.5318,21.5451,36600.0
2006-09-08 15:20:00,32.4,32.44,32.4,32.43,36400.0,21.5451,21.5717,21.5451,21.565,36400.0
2006-09-08 15:30:00,32.44,32.5,32.44,32.49,117200.0,21.5717,21.6116,21.5717,21.6049,117200.0
2006-09-08 15:40:00,32.49,32.49,32.43,32.44,68000.0,21.6049,21.6049,21.565,21.5717,68000.0
2006-09-08 15:50:00,32.44,32.48,32.4,32.46,77600.0,21.5717,21.5983,21.5451,21.585,77600.0
2006-09-11 09:30:00,32.38,32.43,32.35,32.39,56200.0,21.5318,21.565,21.5118,21.5384,56200.0
2006-09-11 09:40:00,32.38,32.39,32.35,32.37,105800.0,21.5318,21.5384,21.5118,21.5251,105800.0
2006-09-11 09:50:00,32.38,32.4,32.27,32.35,102400.0,21.5318,21.5451,21.4586,21.5118,102400.0
2006-09-11 10:00:00,32.34,32.38,32.27,32.27,71200.0,21.5052,21.5318,21.4586,21.4586,71200.0
2006-09-11 10:10:00,32.27,32.3,32.2,32.25,42800.0,21.4586,21.4786,21.4121,21.4453,42800.0
2006-09-11 10:20:00,32.24,32.29,32.23,32.27,94800.0,21.4387,21.4719,21.432,21.4586,94800.0
2006-09-11 10:30:00,32.27,32.29,32.12,32.24,139600.0,21.4586,21.4719,21.3589,21.4387,139600.0
2006-09-11 10:40:00,32.21,32.25,32.18,32.2,134000.0,21.4187,21.4453,21.3988,21.4121,134000.0
2006-09-11 10:50:00,32.2,32.24,32.19,32.24,72400.0,21.4121,21.4387,21.4054,21.4387,72400.0
2006-09-11 11:00:00,32.24,32.26,32.23,32.25,48000.0,21.4387,21.452,21.432,21.4453,48000.0
2006-09-11 11:10:00,32.26,32.38,32.25,32.38,48600.0,21.452,21.5318,21.4453,21.5318,48600.0
2006-09-11 11:20:00,32.4,32.43,32.38,32.41,78400.0,21.5451,21.565,21.5318,21.5517,78400.0
2006-09-11 11:30:00,32.41,32.41,32.35,32.35,46600.0,21.5517,21.5517,21.5118,21.5118,46600.0
2006-09-11 11:40:00,32.35,32.39,32.34,32.34,57600.0,21.5118,21.5384,21.5052,21.5052,57600.0
2006-09-11 11:50:00,32.34,32.37,32.33,32.36,47600.0,21.5052,21.5251,21.4985,21.5185,47600.0
2006-09-11 12:00:00,32.36,32.44,32.35,32.39,65400.0,21.5185,21.5717,21.5118,21.5384,65400.0
2006-09-11 12:10:00,32.39,32.42,32.38,32.38,54600.0,21.5384,21.5584,21.5318,21.5318,54600.0
2006-09-11 12:20:00,32.38,32.4,32.33,32.37,51400.0,21.5318,21.5451,21.4985,21.5251,51400.0
2006-09-11 12:30:00,32.37,32.39,32.32,32.32,27600.0,21.5251,21.5384,21.4919,21.4919,27600.0
2006-09-11 12:40:00,32.33,32.35,32.31,32.34,51200.0,21.4985,21.5118,21.4852,21.5052,51200.0
2006-09-11 12:50:00,32.34,32.34,32.3,32.32,44000.0,21.5052,21.5052,21.4786,21.4919,44000.0
2006-09-11 13:00:00,32.32,32.34,32.3,32.31,33000.0,21.4919,21.5052,21.4786,21.4852,33000.0
2006-09-11 13:10:00,32.31,32.31,32.27,32.29,19800.0,21.4852,21.4852,21.4586,21.4719,19800.0
2006-09-11 13:20:00,32.3,32.35,32.3,32.33,53000.0,21.4786,21.5118,21.4786,21.4985,53000.0
2006-09-11 13:30:00,32.33,32.33,32.31,32.33,26200.0,21.4985,21.4985,21.4852,21.4985,26200.0
2006-09-11 13:40:00,32.33,32.33,32.28,32.29,26200.0,21.4985,21.4985,21.4653,21.4719,26200.0
2006-09-11 13:50:00,32.29,32.29,32.22,32.22,14200.0,21.4719,21.4719,21.4254,21.4254,14200.0
2006-09-11 14:00:00,32.22,32.35,32.22,32.32,35200.0,21.4254,21.5118,21.4254,21.4919,35200.0
2006-09-11 14:10:00,32.32,32.36,32.31,32.31,35600.0,21.4919,21.5185,21.4852,21.4852,35600.0
2006-09-11 14:20:00,32.31,32.32,32.24,32.25,35200.0,21.4852,21.4919,21.4387,21.4453,35200.0
2006-09-11 14:30:00,32.24,32.29,32.24,32.29,21200.0,21.4387,21.4719,21.4387,21.4719,21200.0
2006-09-11 14:40:00,32.3,32.32,32.28,32.31,33200.0,21.4786,21.4919,21.4653,21.4852,33200.0
2006-09-11 14:50:00,32.33,32.35,32.32,32.34,26400.0,21.4985,21.5118,21.4919,21.5052,26400.0
2006-09-11 15:00:00,32.34,32.35,32.3,32.3,48400.0,21.5052,21.5118,21.4786,21.4786,48400.0
2006-09-11 15:10:00,32.31,32.31,32.29,32.29,51400.0,21.4852,21.4852,21.4719,21.4719,51400.0
2006-09-11 15:20:00,32.29,32.32,32.26,32.3,51200.0,21.4719,21.4919,21.452,21.4786,51200.0
2006-09-11 15:30:00,32.29,32.35,32.29,32.34,75400.0,21.4719,21.5118,21.4719,21.5052,75400.0
2006-09-11 15:40:00,32.34,32.37,32.33,32.36,115200.0,21.5052,21.5251,21.4985,21.5185,115200.0
2006-09-11 15:50:00,32.36,32.4,32.35,32.37,98800.0,21.5185,21.5451,21.5118,21.5251,98800.0
2006-09-12 09:30:00,32.38,32.47,32.31,32.34,50400.0,21.5318,21.5916,21.4852,21.5052,50400.0
2006-09-12 09:40:00,32.33,32.43,32.33,32.36,91600.0,21.4985,21.565,21.4985,21.5185,91600.0
2006-09-12 09:50:00,32.37,32.41,32.35,32.38,67600.0,21.5251,21.5517,21.5118,21.5318,67600.0
2006-09-12 10:00:00,32.38,32.43,32.35,32.37,64600.0,21.5318,21.565,21.5118,21.5251,64600.0
2006-09-12 10:10:00,32.38,32.48,32.34,32.47,65400.0,21.5318,21.5983,21.5052,21.5916,65400.0
2006-09-12 10:20:00,32.46,32.47,32.41,32.44,73200.0,21.585,21.5916,21.5517,21.5717,73200.0
2006-09-12 10:30:00,32.45,32.45,32.33,32.34,61600.0,21.5783,21.5783,21.4985,21.5052,61600.0
2006-09-12 10:40:00,32.34,32.4,32.34,32.38,105800.0,21.5052,21.5451,21.5052,21.5318,105800.0
2006-09-12 10:50:00,32.38,32.4,32.37,32.4,25000.0,21.5318,21.5451,21.5251,21.5451,25000.0
2006-09-12 11:00:00,32.4,32.51,32.4,32.46,50800.0,21.5451,21.6182,21.5451,21.585,50800.0
2006-09-12 11:10:00,32.46,32.48,32.43,32.47,41600.0,21.585,21.5983,21.565,21.5916,41600.0
2006-09-12 11:20:00,32.46,32.48,32.44,32.45,21800.0,21.585,21.5983,21.5717,21.5783,21800.0
2006-09-12 11:30:00,32.45,32.49,32.42,32.43,35600.0,21.5783,21.6049,21.5584,21.565,35600.0
2006-09-12 11:40:00,32.44,32.44,32.38,32.38,31800.0,21.5717,21.5717,21.5318,21.5318,31800.0
2006-09-12 11:50:00,32.38,32.45,32.38,32.42,43000.0,21.5318,21.5783,21.5318,21.5584,43000.0
2006-09-12 12:00:00,32.42,32.46,32.4,32.45,28600.0,21.5584,21.585,21.5451,21.5783,28600.0
2006-09-12 12:10:00,32.46,32.48,32.44,32.46,35400.0,21.585,21.5983,21.5717,21.585,35400.0
2006-09-12 12:20:00,32.46,32.52,32.46,32.51,37400.0,21.585,21.6249,21.585,21.6182,37400.0
2006-09-12 12:30:00,32.52,32.54,32.47,32.47,46600.0,21.6249,21.6382,21.5916,21.5916,46600.0
2006-09-12 12:40:00,32.47,32.52,32.47,32.52,49400.0,21.5916,21.6249,21.5916,21.6249,49400.0
2006-09-12 12:50:00,32.52,32.52,32.48,32.51,36400.0,21.6249,21.6249,21.5983,21.6182,36400.0
2006-09-12 13:00:00,32.51,32.54,32.48,32.5,31600.0,21.6182,21.6382,21.5983,21.6116,31600.0
2006-09-12 13:10:00,32.5,32.52,32.49,32.49,16800.0,21.6116,21.6249,21.6049,21.6049,16800.0
2006-09-12 13:20:00,32.49,32.49,32.47,32.48,25600.0,21.6049,21.6049,21.5916,21.5983,25600.0
2006-09-12 13:30:00,32.47,32.52,32.47,32.48,22200.0,21.5916,21.6249,21.5916,21.5983,22200.0
2006-09-12 13:40:00,32.48,32.57,32.48,32.57,24200.0,21.5983,21.6581,21.5983,21.6581,24200.0
2006-09-12 13:50:00,32.58,32.61,32.57,32.6,47200.0,21.6648,21.6847,21.6581,21.6781,47200.0
2006-09-12 14:00:00,32.6,32.61,32.6,32.6,25000.0,21.6781,21.6847,21.6781,21.6781,25000.0
2006-09-12 14:10:00,32.6,32.62,32.6,32.62,69000.0,21.6781,21.6914,21.6781,21.6914,69000.0
2006-09-12 14:20:00,32.62,32.65,32.59,32.65,34600.0,21.6914,21.7113,21.6714,21.7113,34600.0
2006-09-12 14:30:00,32.65,32.77,32.65,32.73,86800.0,21.7113,21.7911,21.7113,21.7645,86800.0
2006-09-12 14:40:00,32.71,32.72,32.67,32.71,33400.0,21.7512,21.7579,21.7246,21.7512,33400.0
2006-09-12 14:50:00,32.71,32.88,32.71,32.81,60600.0,21.7512,21.8642,21.7512,21.8177,60600.0
2006-09-12 15:00:00,32.81,32.82,32.79,32.81,61200.0,21.8177,21.8244,21.8044,21.8177,61200.0
2006-09-12 15:10:00,32.81,32.85,32.78,32.83,48600.0,21.8177,21.8443,21.7978,21.831,48600.0
2006-09-12 15:20:00,32.83,32.9,32.83,32.9,103000.0,21.831,21.8775,21.831,21.8775,103000.0
2006-09-12 15:30:00,32.9,32.91,32.89,32.9,80000.0,21.8775,21.8842,21.8709,21.8775,80000.0
2006-09-12 15:40:00,32.9,32.95,32.9,32.95,121200.0,21.8775,21.9108,21.8775,21.9108,121200.0
2006-09-12 15:50:00,32.95,32.96,32.87,32.91,151400.0,21.9108,21.9174,21.8576,21.8842,151400.0
2006-09-13 09:30:00,32.92,32.92,32.8,32.88,63800.0,21.8908,21.8908,21.8111,21.8642,63800.0
2006-09-13 09:40:00,32.89,32.95,32.85,32.85,71600.0,21.8709,21.9108,21.8443,21.8443,71600.0
2006-09-13 09:50:00,32.85,32.85,32.8,32.85,48000.0,21.8443,21.8443,21.8111,21.8443,48000.0
2006-09-13 10:00:00,32.85,32.89,32.83,32.88,55400.0,21.8443,21.8709,21.831,21.8642,55400.0
2006-09-13 10:10:00,32.88,32.94,32.88,32.93,30800.0,21.8642,21.9041,21.8642,21.8975,30800.0
2006-09-13 10:20:00,32.94,32.94,32.77,32.81,43800.0,21.9041,21.9041,21.7911,21.8177,43800.0
2006-09-13 10:30:00,32.81,32.86,32.81,32.85,53800.0,21.8177,21.8509,21.8177,21.8443,53800.0
2006-09-13 10:40:00,32.85,32.91,32.8,32.9,34200.0,21.8443,21.8842,21.8111,21.8775,34200.0
2006-09-13 10:50:00,32.91,32.92,32.86,32.89,46200.0,21.8842,21.8908,21.8509,21.8709,46200.0
2006-09-13 11:00:00,32.88,33.01,32.88,33.01,53000.0,21.8642,21.9507,21.8642,21.9507,53000.0
2006-09-13 11:10:00,32.99,33.0,32.97,32.98,24000.0,21.9374,21.944,21.9241,21.9307,24000.0
2006-09-13 11:20:00,32.97,33.02,32.97,32.99,30800.0,21.9241,21.9573,21.9241,21.9374,30800.0
2006-09-13 11:30:00,32.99,33.05,32.98,33.04,39000.0,21.9374,21.9773,21.9307,21.9706,39000.0
2006-09-13 11:40:00,33.02,33.07,33.01,33.07,39800.0,21.9573,21.9906,21.9507,21.9906,39800.0
2006-09-13 11:50:00,33.06,33.1,33.02,33.1,54600.0,21.9839,22.0105,21.9573,22.0105,54600.0
2006-09-13 12:00:00,33.11,33.17,33.07,33.17,48000.0,22.0172,22.0571,21.9906,22.0571,48000.0
2006-09-13 12:10:00,33.17,33.22,33.16,33.21,49400.0,22.0571,22.0903,22.0504,22.0837,49400.0
2006-09-13 12:20:00,33.22,33.27,33.22,33.27,55000.0,22.0903,22.1236,22.0903,22.1236,55000.0
2006-09-13 12:30:00,33.27,33.28,33.26,33.27,32400.0,22.1236,22.1302,22.1169,22.1236,32400.0
2006-09-13 12:40:00,33.27,33.29,33.26,33.26,37000.0,22.1236,22.1369,22.1169,22.1169,37000.0
2006-09-13 12:50:00,33.26,33.27,33.25,33.27,28600.0,22.1169,22.1236,22.1103,22.1236,28600.0
2006-09-13 13:00:00,33.27,33.28,33.22,33.22,32400.0,22.1236,22.1302,22.0903,22.0903,32400.0
2006-09-13 13:10:00,33.22,33.26,33.22,33.23,28800.0,22.0903,22.1169,22.0903,22.097,28800.0
2006-09-13 13:20:00,33.23,33.26,33.23,33.26,24200.0,22.097,22.1169,22.097,22.1169,24200.0
2006-09-13 13:30:00,33.26,33.31,33.26,33.3,32000.0,22.1169,22.1502,22.1169,22.1435,32000.0
2006-09-13 13:40:00,33.29,33.34,33.29,33.34,31600.0,22.1369,22.1701,22.1369,22.1701,31600.0
2006-09-13 13:50:00,33.34,33.41,33.34,33.41,58200.0,22.1701,22.2167,22.1701,22.2167,58200.0
2006-09-13 14:00:00,33.41,33.43,33.33,33.33,58400.0,22.2167,22.23,22.1635,22.1635,58400.0
2006-09-13 14:10:00,33.34,33.34,33.29,33.31,61000.0,22.1701,22.1701,22.1369,22.1502,61000.0
2006-09-13 14:20:00,33.29,33.29,33.22,33.22,34600.0,22.1369,22.1369,22.0903,22.0903,34600.0
2006-09-13 14:30:00,33.22,33.24,33.21,33.22,42000.0,22.0903,22.1036,22.0837,22.0903,42000.0
2006-09-13 14:40:00,33.23,33.25,33.21,33.24,20400.0,22.097,22.1103,22.0837,22.1036,20400.0
2006-09-13 14:50:00,33.23,33.3,33.23,33.28,36600.0,22.097,22.1435,22.097,22.1302,36600.0
2006-09-13 15:00:00,33.27,33.29,33.18,33.18,46000.0,22.1236,22.1369,22.0637,22.0637,46000.0
2006-09-13 15:10:00,33.17,33.19,33.13,33.19,38800.0,22.0571,22.0704,22.0305,22.0704,38800.0
2006-09-13 15:20:00,33.18,33.21,33.16,33.18,35600.0,22.0637,22.0837,22.0504,22.0637,35600.0
2006-09-13 15:30:00,33.18,33.24,33.18,33.22,35600.0,22.0637,22.1036,22.0637,22.0903,35600.0
2006-09-13 15:40:00,33.24,33.27,33.22,33.26,34400.0,22.1036,22.1236,22.0903,22.1169,34400.0
2006-09-13 15:50:00,33.25,33.25,33.19,33.19,51800.0,22.1103,22.1103,22.0704,22.0704,51800.0
2006-09-14 09:30:00,32.95,33.11,32.95,33.05,71800.0,21.9108,22.0172,21.9108,21.9773,71800.0
2006-09-14 09:40:00,33.05,33.05,32.88,32.88,69800.0,21.9773,21.9773,21.8642,21.8642,69800.0
2006-09-14 09:50:00,32.88,32.92,32.77,32.83,84800.0,21.8642,21.8908,21.7911,21.831,84800.0
2006-09-14 10:00:00,32.83,32.85,32.7,32.77,63600.0,21.831,21.8443,21.7446,21.7911,63600.0
2006-09-14 10:10:00,32.77,32.78,32.73,32.77,46200.0,21.7911,21.7978,21.7645,21.7911,46200.0
2006-09-14 10:20:00,32.77,32.8,32.74,32.76,38800.0,21.7911,21.8111,21.7712,21.7845,38800.0
2006-09-14 10:30:00,32.77,32.84,32.76,32.82,25000.0,21.7911,21.8376,21.7845,21.8244,25000.0
2006-09-14 10:40:00,32.82,32.85,32.78,32.82,28400.0,21.8244,21.8443,21.7978,21.8244,28400.0
2006-09-14 10:50:00,32.83,32.88,32.82,32.86,41200.0,21.831,21.8642,21.8244,21.8509,41200.0
2006-09-14 11:00:00,32.87,32.9,32.85,32.87,48600.0,21.8576,21.8775,21.8443,21.8576,48600.0
2006-09-14 11:10:00,32.88,32.94,32.88,32.94,62000.0,21.8642,21.9041,21.8642,21.9041,62000.0
2006-09-14 11:20:00,32.94,32.96,32.9,32.91,61400.0,21.9041,21.9174,21.8775,21.8842,61400.0
2006-09-14 11:30:00,32.91,32.91,32.87,32.88,23200.0,21.8842,21.8842,21.8576,21.8642,23200.0
2006-09-14 11:40:00,32.88,32.89,32.81,32.82,22600.0,21.8642,21.8709,21.8177,21.8244,22600.0
2006-09-14 11:50:00,32.83,32.88,32.82,32.85,27800.0,21.831,21.8642,21.8244,21.8443,27800.0
2006-09-14 12:00:00,32.85,32.88,32.78,32.85,21800.0,21.8443,21.8642,21.7978,21.8443,21800.0
2006-09-14 12:10:00,32.85,32.89,32.83,32.88,30000.0,21.8443,21.8709,21.831,21.8642,30000.0
2006-09-14 12:20:00,32.89,32.93,32.89,32.91,20000.0,21.8709,21.8975,21.8709,21.8842,20000.0
2006-09-14 12:30:00,32.9,32.95,32.9,32.92,29200.0,21.8775,21.9108,21.8775,21.8908,29200.0
2006-09-14 12:40:00,32.92,32.93,32.89,32.9,23800.0,21.8908,21.8975,21.8709,21.8775,23800.0
2006-09-14 12:50:00,32.9,32.91,32.89,32.89,25200.0,21.8775,21.8842,21.8709,21.8709,25200.0
2006-09-14 13:00:00,32.9,32.9,32.84,32.85,45800.0,21.8775,21.8775,21.8376,21.8443,45800.0
2006-09-14 13:10:00,32.86,32.9,32.85,32.87,59600.0,21.8509,21.8775,21.8443,21.8576,59600.0
2006-09-14 13:20:00,32.87,32.9,32.87,32.88,40800.0,21.8576,21.8775,21.8576,21.8642,40800.0
2006-09-14 13:30:00,32.87,32.93,32.87,32.92,68000.0,21.8576,21.8975,21.8576,21.8908,68000.0
2006-09-14 13:40:00,32.92,32.94,32.91,32.91,39800.0,21.8908,21.9041,21.8842,21.8842,39800.0
2006-09-14 13:50:00,32.91,32.99,32.91,32.94,43200.0,21.8842,21.9374,21.8842,21.9041,43200.0
2006-09-14 14:00:00,32.95,32.99,32.92,32.98,54600.0,21.9108,21.9374,21.8908,21.9307,54600.0
2006-09-14 14:10:00,32.98,33.07,32.98,33.06,69800.0,21.9307,21.9906,21.9307,21.9839,69800.0
2006-09-14 14:20:00,33.06,33.1,33.05,33.07,30000.0,21.9839,22.0105,21.9773,21.9906,30000.0
2006-09-14 14:30:00,33.07,33.12,33.04,33.07,35600.0,21.9906,22.0238,21.9706,21.9906,35600.0
2006-09-14 14:40:00,33.07,33.09,33.06,33.09,61200.0,21.9906,22.0039,21.9839,22.0039,61200.0
2006-09-14 14:50:00,33.09,33.13,33.09,33.09,38400.0,22.0039,22.0305,22.0039,22.0039,38400.0
2006-09-14 15:00:00,33.1,33.1,33.07,33.1,35000.0,22.0105,22.0105,21.9906,22.0105,35000.0
2006-09-14 15:10:00,33.1,33.11,33.09,33.09,43200.0,22.0105,22.0172,22.0039,22.0039,43200.0
2006-09-14 15:20:00,33.1,33.11,33.07,33.09,41400.0,22.0105,22.0172,21.9906,22.0039,41400.0
2006-09-14 15:30:00,33.1,33.1,33.06,33.06,34800.0,22.0105,22.0105,21.9839,21.9839,34800.0
2006-09-14 15:40:00,33.06,33.06,33.0,33.0,38200.0,21.9839,21.9839,21.944,21.944,38200.0
2006-09-14 15:50:00,33.02,33.08,33.0,33.02,55400.0,21.9573,21.9972,21.944,21.9573,55400.0
2006-09-15 09:30:00,33.2,33.28,33.2,33.28,446000.0,22.077,22.1302,22.077,22.1302,446000.0
2006-09-15 09:40:00,33.27,33.3,33.22,33.28,64000.0,22.1236,22.1435,22.0903,22.1302,64000.0
2006-09-15 09:50:00,33.31,33.36,33.29,33.32,33800.0,22.1502,22.1834,22.1369,22.1568,33800.0
2006-09-15 10:00:00,33.3,33.32,33.23,33.27,51400.0,22.1435,22.1568,22.097,22.1236,51400.0
2006-09-15 10:10:00,33.27,33.38,33.27,33.37,26000.0,22.1236,22.1967,22.1236,22.1901,26000.0
2006-09-15 10:20:00,33.35,33.37,33.29,33.3,19600.0,22.1768,22.1901,22.1369,22.1435,19600.0
2006-09-15 10:30:00,33.29,33.29,33.23,33.24,68600.0,22.1369,22.1369,22.097,22.1036,68600.0
2006-09-15 10:40:00,33.24,33.27,33.23,33.24,73800.0,22.1036,22.1236,22.097,22.1036,73800.0
2006-09-15 10:50:00,33.23,33.25,33.18,33.18,73600.0,22.097,22.1103,22.0637,22.0637,73600.0
2006-09-15 11:00:00,33.17,33.22,33.1,33.12,50000.0,22.0571,22.0903,22.0105,22.0238,50000.0
2006-09-15 11:10:00,33.12,33.22,33.11,33.17,53400.0,22.0238,22.0903,22.0172,22.0571,53400.0
2006-09-15 11:20:00,33.17,33.17,33.12,33.12,21600.0,22.0571,22.0571,22.0238,22.0238,21600.0
2006-09-15 11:30:00,33.11,33.18,33.1,33.18,21200.0,22.0172,22.0637,22.0105,22.0637,21200.0
2006-09-15 11:40:00,33.18,33.18,33.12,33.13,13200.0,22.0637,22.0637,22.0238,22.0305,13200.0
2006-09-15 11:50:00,33.13,33.13,33.08,33.08,10600.0,22.0305,22.0305,21.9972,21.9972,10600.0
2006-09-15 12:00:00,33.08,33.09,32.98,33.0,61000.0,21.9972,22.0039,21.9307,21.944,61000.0
2006-09-15 12:10:00,32.99,33.04,32.99,33.02,64200.0,21.9374,21.9706,21.9374,21.9573,64200.0
2006-09-15 12:20:00,33.02,33.03,33.0,33.02,44200.0,21.9573,21.964,21.944,21.9573,44200.0
2006-09-15 12:30:00,33.02,33.03,32.98,33.0,38200.0,21.9573,21.964,21.9307,21.944,38200.0
2006-09-15 12:40:00,33.0,33.05,32.99,33.01,16800.0,21.944,21.9773,21.9374,21.9507,16800.0
2006-09-15 12:50:00,33.0,33.02,32.98,32.98,12200.0,21.944,21.9573,21.9307,21.9307,12200.0
2006-09-15 13:00:00,32.98,33.01,32.97,33.0,15400.0,21.9307,21.9507,21.9241,21.944,15400.0
2006-09-15 13:10:00,33.01,33.01,32.95,33.01,18600.0,21.9507,21.9507,21.9108,21.9507,18600.0
2006-09-15 13:20:00,33.01,33.03,32.97,32.97,10600.0,21.9507,21.964,21.9241,21.9241,10600.0
2006-09-15 13:30:00,32.97,33.02,32.96,33.02,15200.0,21.9241,21.9573,21.9174,21.9573,15200.0
2006-09-15 13:40:00,33.02,33.12,33.02,33.1,18000.0,21.9573,22.0238,21.9573,22.0105,18000.0
2006-09-15 13:50:00,33.11,33.16,33.09,33.1,28600.0,22.0172,22.0504,22.0039,22.0105,28600.0
2006-09-15 14:00:00,33.1,33.16,33.09,33.13,19000.0,22.0105,22.0504,22.0039,22.0305,19000.0
2006-09-15 14:10:00,33.13,33.18,33.1,33.1,11200.0,22.0305,22.0637,22.0105,22.0105,11200.0
2006-09-15 14:20:00,33.1,33.12,33.09,33.09,16000.0,22.0105,22.0238,22.0039,22.0039,16000.0
2006-09-15 14:30:00,33.09,33.1,33.06,33.07,52600.0,22.0039,22.0105,21.9839,21.9906,52600.0
2006-09-15 14:40:00,33.07,33.07,32.97,32.98,36600.0,21.9906,21.9906,21.9241,21.9307,36600.0
2006-09-15 14:50:00,32.98,33.01,32.96,33.01,34800.0,21.9307,21.9507,21.9174,21.9507,34800.0
2006-09-15 15:00:00,33.01,33.02,33.0,33.01,38000.0,21.9507,21.9573,21.944,21.9507,38000.0
2006-09-15 15:10:00,33.01,33.07,33.0,33.06,41600.0,21.9507,21.9906,21.944,21.9839,41600.0
2006-09-15 15:20:00,33.06,33.1,33.04,33.06,55000.0,21.9839,22.0105,21.9706,21.9839,55000.0
2006-09-15 15:30:00,33.05,33.06,33.0,33.04,51200.0,21.9773,21.9839,21.944,21.9706,51200.0
2006-09-15 15:40:00,33.04,33.05,33.01,33.03,44600.0,21.9706,21.9773,21.9507,21.964,44600.0
2006-09-15 15:50:00,33.03,33.04,33.01,33.02,69000.0,21.964,21.9706,21.9507,21.9573,69000.0
2006-09-18 09:30:00,33.1,33.1,32.9,32.92,34600.0,22.0105,22.0105,21.8775,21.8908,34600.0
2006-09-18 09:40:00,32.9,32.96,32.81,32.84,20600.0,21.8775,21.9174,21.8177,21.8376,20600.0
2006-09-18 09:50:00,32.84,32.98,32.84,32.97,29000.0,21.8376,21.9307,21.8376,21.9241,29000.0
2006-09-18 10:00:00,32.97,33.03,32.95,33.03,13200.0,21.9241,21.964,21.9108,21.964,13200.0
2006-09-18 10:10:00,33.03,33.1,33.02,33.08,28400.0,21.964,22.0105,21.9573,21.9972,28400.0
2006-09-18 10:20:00,33.07,33.1,33.05,33.09,26400.0,21.9906,22.0105,21.9773,22.0039,26400.0
2006-09-18 10:30:00,33.07,33.15,33.07,33.15,28600.0,21.9906,22.0438,21.9906,22.0438,28600.0
2006-09-18 10:40:00,33.14,33.16,33.09,33.1,17600.0,22.0371,22.0504,22.0039,22.0105,17600.0
2006-09-18 10:50:00,33.1,33.1,33.06,33.08,10200.0,22.0105,22.0105,21.9839,21.9972,10200.0
2006-09-18 11:00:00,33.07,33.15,33.07,33.13,8800.0,21.9906,22.0438,21.9906,22.0305,8800.0
2006-09-18 11:10:00,33.13,33.14,33.09,33.12,9200.0,22.0305,22.0371,22.0039,22.0238,9200.0
2006-09-18 11:20:00,33.13,33.13,33.08,33.13,8400.0,22.0305,22.0305,21.9972,22.0305,8400.0
2006-09-18 11:30:00,33.13,33.21,33.13,33.21,23800.0,22.0305,22.0837,22.0305,22.0837,23800.0
2006-09-18 11:40:00,33.21,33.29,33.19,33.27,35200.0,22.0837,22.1369,22.0704,22.1236,35200.0
2006-09-18 11:50:00,33.27,33.3,33.27,33.27,16800.0,22.1236,22.1435,22.1236,22.1236,16800.0
2006-09-18 12:00:00,33.27,33.31,33.26,33.29,16800.0,22.1236,22.1502,22.1169,22.1369,16800.0
2006-09-18 12:10:00,33.29,33.29,33.23,33.23,14000.0,22.1369,22.1369,22.097,22.097,14000.0
2006-09-18 12:20:00,33.24,33.24,33.21,33.24,9600.0,22.1036,22.1036,22.0837,22.1036,9600.0
2006-09-18 12:30:00,33.25,33.26,33.2,33.21,15800.0,22.1103,22.1169,22.077,22.0837,15800.0
2006-09-18 12:40:00,33.22,33.29,33.22,33.27,19400.0,22.0903,22.1369,22.0903,22.1236,19400.0
2006-09-18 12:50:00,33.26,33.32,33.25,33.29,20600.0,22.1169,22.1568,22.1103,22.1369,20600.0
2006-09-18 13:00:00,33.29,33.32,33.24,33.3,26200.0,22.1369,22.1568,22.1036,22.1435,26200.0
2006-09-18 13:10:00,33.3,33.34,33.28,33.33,17000.0,22.1435,22.1701,22.1302,22.1635,17000.0
2006-09-18 13:20:00,33.33,33.34,33.29,33.31,20800.0,22.1635,22.1701,22.1369,22.1502,20800.0
2006-09-18 13:30:00,33.31,33.33,33.22,33.22,20800.0,22.1502,22.1635,22.0903,22.0903,20800.0
2006-09-18 13:40:00,33.22,33.23,33.12,33.15,28800.0,22.0903,22.097,22.0238,22.0438,28800.0
2006-09-18 13:50:00,33.15,33.19,33.12,33.15,18600.0,22.0438,22.0704,22.0238,22.0438,18600.0
2006-09-18 14:00:00,33.15,33.15,33.08,33.11,24000.0,22.0438,22.0438,21.9972,22.0172,24000.0
2006-09-18 14:10:00,33.1,33.15,33.1,33.13,17000.0,22.0105,22.0438,22.0105,22.0305,17000.0
2006-09-18 14:20:00,33.13,33.13,33.1,33.11,17200.0,22.0305,22.0305,22.0105,22.0172,17200.0
2006-09-18 14:30:00,33.1,33.1,33.05,33.05,20400.0,22.0105,22.0105,21.9773,21.9773,20400.0
2006-09-18 14:40:00,33.04,33.09,33.02,33.07,20400.0,21.9706,22.0039,21.9573,21.9906,20400.0
2006-09-18 14:50:00,33.07,33.08,33.04,33.06,16000.0,21.9906,21.9972,21.9706,21.9839,16000.0
2006-09-18 15:00:00,33.05,33.1,33.05,33.07,24000.0,21.9773,22.0105,21.9773,21.9906,24000.0
2006-09-18 15:10:00,33.07,33.08,33.02,33.05,54400.0,21.9906,21.9972,21.9573,21.9773,54400.0
2006-09-18 15:20:00,33.05,33.16,33.05,33.16,20400.0,21.9773,22.0504,21.9773,22.0504,20400.0
2006-09-18 15:30:00,33.16,33.19,33.08,33.09,38800.0,22.0504,22.0704,21.9972,22.0039,38800.0
2006-09-18 15:40:00,33.09,33.12,33.07,33.1,34600.0,22.0039,22.0238,21.9906,22.0105,34600.0
2006-09-18 15:50:00,33.1,33.1,33.08,33.1,50000.0,22.0105,22.0105,21.9972,22.0105,50000.0
2006-09-19 09:30:00,33.04,33.13,33.0,33.0,36600.0,21.9706,22.0305,21.944,21.944,36600.0
2006-09-19 09:40:00,33.01,33.08,32.94,33.02,39000.0,21.9507,21.9972,21.9041,21.9573,39000.0
2006-09-19 09:50:00,33.02,33.09,33.01,33.03,25600.0,21.9573,22.0039,21.9507,21.964,25600.0
2006-09-19 10:00:00,33.05,33.09,33.02,33.06,29400.0,21.9773,22.0039,21.9573,21.9839,29400.0
2006-09-19 10:10:00,33.07,33.12,33.02,33.02,26800.0,21.9906,22.0238,21.9573,21.9573,26800.0
2006-09-19 10:20:00,33.03,33.05,33.0,33.02,15800.0,21.964,21.9773,21.944,21.9573,15800.0
2006-09-19 10:30:00,33.02,33.06,32.98,32.99,24800.0,21.9573,21.9839,21.9307,21.9374,24800.0
2006-09-19 10:40:00,32.99,33.04,32.98,33.01,44800.0,21.9374,21.9706,21.9307,21.9507,44800.0
2006-09-19 10:50:00,33.0,33.02,33.0,33.01,10600.0,21.944,21.9573,21.944,21.9507,10600.0
2006-09-19 11:00:00,33.01,33.09,32.99,33.08,31800.0,21.9507,22.0039,21.9374,21.9972,31800.0
2006-09-19 11:10:00,33.07,33.09,33.02,33.03,22200.0,21.9906,22.0039,21.9573,21.964,22200.0
2006-09-19 11:20:00,33.03,33.09,33.02,33.04,22600.0,21.964,22.0039,21.9573,21.9706,22600.0
2006-09-19 11:30:00,33.03,33.03,32.98,33.0,30000.0,21.964,21.964,21.9307,21.944,30000.0
2006-09-19 11:40:00,33.0,33.02,32.99,33.02,33400.0,21.944,21.9573,21.9374,21.9573,33400.0
2006-09-19 11:50:00,33.02,33.02,32.96,32.99,41200.0,21.9573,21.9573,21.9174,21.9374,41200.0
2006-09-19 12:00:00,32.98,32.99,32.92,32.92,22200.0,21.9307,21.9374,21.8908,21.8908,22200.0
2006-09-19 12:10:00,32.92,32.95,32.9,32.94,43000.0,21.8908,21.9108,21.8775,21.9041,43000.0
2006-09-19 12:20:00,32.93,32.95,32.88,32.91,38000.0,21.8975,21.9108,21.8642,21.8842,38000.0
2006-09-19 12:30:00,32.9,32.94,32.9,32.93,29800.0,21.8775,21.9041,21.8775,21.8975,29800.0
2006-09-19 12:40:00,32.94,32.99,32.94,32.99,20400.0,21.9041,21.9374,21.9041,21.9374,20400.0
2006-09-19 12:50:00,32.99,32.99,32.96,32.98,9400.0,21.9374,21.9374,21.9174,21.9307,9400.0
2006-09-19 13:00:00,32.96,33.0,32.96,32.98,15000.0,21.9174,21.944,21.9174,21.9307,15000.0
2006-09-19 13:10:00,32.98,32.99,32.93,32.98,17200.0,21.9307,21.9374,21.8975,21.9307,17200.0
2006-09-19 13:20:00,32.98,33.02,32.98,33.02,11400.0,21.9307,21.9573,21.9307,21.9573,11400.0
2006-09-19 13:30:00,33.01,33.01,32.96,32.99,25600.0,21.9507,21.9507,21.9174,21.9374,25600.0
2006-09-19 13:40:00,32.99,33.05,32.96,33.05,22400.0,21.9374,21.9773,21.9174,21.9773,22400.0
2006-09-19 13:50:00,33.06,33.06,32.98,33.0,24400.0,21.9839,21.9839,21.9307,21.944,24400.0
2006-09-19 14:00:00,32.99,33.04,32.95,32.95,24000.0,21.9374,21.9706,21.9108,21.9108,24000.0
2006-09-19 14:10:00,32.97,32.99,32.95,32.99,34600.0,21.9241,21.9374,21.9108,21.9374,34600.0
2006-09-19 14:20:00,33.01,33.06,33.0,33.04,22800.0,21.9507,21.9839,21.944,21.9706,22800.0
2006-09-19 14:30:00,33.04,33.04,33.0,33.0,39200.0,21.9706,21.9706,21.944,21.944,39200.0
2006-09-19 14:40:00,33.01,33.01,32.95,32.99,27800.0,21.9507,21.9507,21.9108,21.9374,27800.0
2006-09-19 14:50:00,32.99,33.0,32.95,32.96,22200.0,21.9374,21.944,21.9108,21.9174,22200.0
2006-09-19 15:00:00,32.96,32.99,32.91,32.98,30800.0,21.9174,21.9374,21.8842,21.9307,30800.0
2006-09-19 15:10:00,32.98,33.04,32.98,33.03,25800.0,21.9307,21.9706,21.9307,21.964,25800.0
2006-09-19 15:20:00,33.02,33.08,33.02,33.08,23800.0,21.9573,21.9972,21.9573,21.9972,23800.0
2006-09-19 15:30:00,33.09,33.1,33.02,33.08,83400.0,22.0039,22.0105,21.9573,21.9972,83400.0
2006-09-19 15:40:00,33.04,33.17,33.04,33.12,32200.0,21.9706,22.0571,21.9706,22.0238,32200.0
2006-09-19 15:50:00,33.13,33.14,33.11,33.12,32000.0,22.0305,22.0371,22.0172,22.0238,32000.0
2006-09-20 09:30:00,33.33,33.34,33.24,33.33,28600.0,22.1635,22.1701,22.1036,22.1635,28600.0
2006-09-20 09:40:00,33.32,33.39,33.26,33.38,34000.0,22.1568,22.2034,22.1169,22.1967,34000.0
2006-09-20 09:50:00,33.38,33.4,33.35,33.38,33200.0,22.1967,22.21,22.1768,22.1967,33200.0
2006-09-20 10:00:00,33.4,33.4,33.31,33.38,34400.0,22.21,22.21,22.1502,22.1967,34400.0
2006-09-20 10:10:00,33.38,33.43,33.37,33.41,23600.0,22.1967,22.23,22.1901,22.2167,23600.0
2006-09-20 10:20:00,33.4,33.45,33.37,33.44,29200.0,22.21,22.2433,22.1901,22.2366,29200.0
2006-09-20 10:30:00,33.46,33.47,33.43,33.46,24000.0,22.2499,22.2566,22.23,22.2499,24000.0
2006-09-20 10:40:00,33.45,33.5,33.45,33.46,19200.0,22.2433,22.2765,22.2433,22.2499,19200.0
2006-09-20 10:50:00,33.47,33.47,33.37,33.37,15600.0,22.2566,22.2566,22.1901,22.1901,15600.0
2006-09-20 11:00:00,33.38,33.43,33.38,33.38,15400.0,22.1967,22.23,22.1967,22.1967,15400.0
2006-09-20 11:10:00,33.4,33.4,33.38,33.4,9200.0,22.21,22.21,22.1967,22.21,9200.0
2006-09-20 11:20:00,33.4,33.43,33.4,33.41,29200.0,22.21,22.23,22.21,22.2167,29200.0
2006-09-20 11:30:00,33.41,33.42,33.38,33.41,12200.0,22.2167,22.2233,22.1967,22.2167,12200.0
2006-09-20 11:40:00,33.4,33.41,33.37,33.41,18800.0,22.21,22.2167,22.1901,22.2167,18800.0
2006-09-20 11:50:00,33.41,33.42,33.38,33.38,30600.0,22.2167,22.2233,22.1967,22.1967,30600.0
2006-09-20 12:00:00,33.37,33.38,33.36,33.37,28000.0,22.1901,22.1967,22.1834,22.1901,28000.0
2006-09-20 12:10:00,33.36,33.38,33.35,33.38,30000.0,22.1834,22.1967,22.1768,22.1967,30000.0
2006-09-20 12:20:00,33.41,33.43,33.4,33.43,31400.0,22.2167,22.23,22.21,22.23,31400.0
2006-09-20 12:30:00,33.43,33.45,33.42,33.44,19600.0,22.23,22.2433,22.2233,22.2366,19600.0
2006-09-20 12:40:00,33.44,33.44,33.4,33.4,25000.0,22.2366,22.2366,22.21,22.21,25000.0
2006-09-20 12:50:00,33.41,33.44,33.4,33.41,25600.0,22.2167,22.2366,22.21,22.2167,25600.0
2006-09-20 13:00:00,33.42,33.44,33.41,33.43,13400.0,22.2233,22.2366,22.2167,22.23,13400.0
2006-09-20 13:10:00,33.43,33.44,33.43,33.44,14800.0,22.23,22.2366,22.23,22.2366,14800.0
2006-09-20 13:20:00,33.45,33.5,33.44,33.49,28200.0,22.2433,22.2765,22.2366,22.2699,28200.0
2006-09-20 13:30:00,33.49,33.52,33.49,33.52,26000.0,22.2699,22.2898,22.2699,22.2898,26000.0
2006-09-20 13:40:00,33.52,33.55,33.5,33.53,45200.0,22.2898,22.3098,22.2765,22.2965,45200.0
2006-09-20 13:50:00,33.53,33.57,33.52,33.56,23800.0,22.2965,22.3231,22.2898,22.3164,23800.0
2006-09-20 14:00:00,33.56,33.63,33.56,33.58,52800.0,22.3164,22.363,22.3164,22.3297,52800.0
2006-09-20 14:10:00,33.57,33.6,33.52,33.58,58600.0,22.3231,22.343,22.2898,22.3297,58600.0
2006-09-20 14:20:00,33.56,33.58,33.38,33.46,93600.0,22.3164,22.3297,22.1967,22.2499,93600.0
2006-09-20 14:30:00,33.44,33.56,33.44,33.48,62600.0,22.2366,22.3164,22.2366,22.2632,62600.0
2006-09-20 14:40:00,33.48,33.51,33.46,33.48,61800.0,22.2632,22.2832,22.2499,22.2632,61800.0
2006-09-20 14:50:00,33.47,33.58,33.47,33.54,47800.0,22.2566,22.3297,22.2566,22.3031,47800.0
2006-09-20 15:00:00,33.56,33.6,33.51,33.52,52400.0,22.3164,22.343,22.2832,22.2898,52400.0
2006-09-20 15:10:00,33.52,33.59,33.51,33.59,28400.0,22.2898,22.3364,22.2832,22.3364,28400.0
2006-09-20 15:20:00,33.58,33.65,33.56,33.65,51600.0,22.3297,22.3763,22.3164,22.3763,51600.0
2006-09-20 15:30:00,33.65,33.7,33.62,33.69,188400.0,22.3763,22.4095,22.3563,22.4029,188400.0
2006-09-20 15:40:00,33.69,33.77,33.63,33.77,124800.0,22.4029,22.4561,22.363,22.4561,124800.0
2006-09-20 15:50:00,33.77,33.77,33.72,33.73,149800.0,22.4561,22.4561,22.4228,22.4295,149800.0
2006-09-21 09:30:00,33.93,33.93,33.8,33.8,71400.0,22.5625,22.5625,22.476,22.476,71400.0
2006-09-21 09:40:00,33.76,33.76,33.56,33.6,44400.0,22.4494,22.4494,22.3164,22.343,44400.0
2006-09-21 09:50:00,33.6,33.62,33.42,33.42,52200.0,22.343,22.3563,22.2233,22.2233,52200.0
2006-09-21 10:00:00,33.42,33.43,33.33,33.36,39600.0,22.2233,22.23,22.1635,22.1834,39600.0
2006-09-21 10:10:00,33.38,33.41,33.35,33.35,19200.0,22.1967,22.2167,22.1768,22.1768,19200.0
2006-09-21 10:20:00,33.35,33.38,33.31,33.31,39200.0,22.1768,22.1967,22.1502,22.1502,39200.0
2006-09-21 10:30:00,33.29,33.44,33.27,33.43,54400.0,22.1369,22.2366,22.1236,22.23,54400.0
2006-09-21 10:40:00,33.42,33.49,33.37,33.48,54400.0,22.2233,22.2699,22.1901,22.2632,54400.0
2006-09-21 10:50:00,33.49,33.51,33.45,33.51,49000.0,22.2699,22.2832,22.2433,22.2832,49000.0
2006-09-21 11:00:00,33.49,33.59,33.48,33.59,18800.0,22.2699,22.3364,22.2632,22.3364,18800.0
2006-09-21 11:10:00,33.6,33.63,33.6,33.62,26800.0,22.343,22.363,22.343,22.3563,26800.0
2006-09-21 11:20:00,33.62,33.63,33.59,33.61,28000.0,22.3563,22.363,22.3364,22.3497,28000.0
2006-09-21 11:30:00,33.6,33.62,33.57,33.62,12400.0,22.343,22.3563,22.3231,22.3563,12400.0
2006-09-21 11:40:00,33.61,33.63,33.58,33.63,35000.0,22.3497,22.363,22.3297,22.363,35000.0
2006-09-21 11:50:00,33.63,33.7,33.61,33.64,56800.0,22.363,22.4095,22.3497,22.3696,56800.0
2006-09-21 12:00:00,33.64,33.64,33.54,33.58,72200.0,22.3696,22.3696,22.3031,22.3297,72200.0
2006-09-21 12:10:00,33.6,33.63,33.58,33.6,43000.0,22.343,22.363,22.3297,22.343,43000.0
2006-09-21 12:20:00,33.62,33.62,33.58,33.61,80200.0,22.3563,22.3563,22.3297,22.3497,80200.0
2006-09-21 12:30:00,33.6,33.62,33.55,33.57,64600.0,22.343,22.3563,22.3098,22.3231,64600.0
2006-09-21 12:40:00,33.57,33.58,33.48,33.49,19800.0,22.3231,22.3297,22.2632,22.2699,19800.0
2006-09-21 12:50:00,33.48,33.49,33.42,33.47,28600.0,22.2632,22.2699,22.2233,22.2566,28600.0
2006-09-21 13:00:00,33.47,33.47,33.38,33.41,28000.0,22.2566,22.2566,22.1967,22.2167,28000.0
2006-09-21 13:10:00,33.39,33.42,33.35,33.42,38200.0,22.2034,22.2233,22.1768,22.2233,38200.0
2006-09-21 13:20:00,33.42,33.42,33.38,33.41,12400.0,22.2233,22.2233,22.1967,22.2167,12400.0
2006-09-21 13:30:00,33.41,33.43,33.38,33.42,12200.0,22.2167,22.23,22.1967,22.2233,12200.0
2006-09-21 13:40:00,33.41,33.41,33.33,33.38,61800.0,22.2167,22.2167,22.1635,22.1967,61800.0
2006-09-21 13:50:00,33.38,33.38,33.32,33.34,51000.0,22.1967,22.1967,22.1568,22.1701,51000.0
2006-09-21 14:00:00,33.34,33.4,33.34,33.35,94800.0,22.1701,22.21,22.1701,22.1768,94800.0
2006-09-21 14:10:00,33.35,33.38,33.34,33.35,47800.0,22.1768,22.1967,22.1701,22.1768,47800.0
2006-09-21 14:20:00,33.35,33.35,33.33,33.34,67400.0,22.1768,22.1768,22.1635,22.1701,67400.0
2006-09-21 14:30:00,33.34,33.36,33.3,33.33,43800.0,22.1701,22.1834,22.1435,22.1635,43800.0
2006-09-21 14:40:00,33.33,33.34,33.31,33.32,47800.0,22.1635,22.1701,22.1502,22.1568,47800.0
2006-09-21 14:50:00,33.32,33.32,33.26,33.27,37200.0,22.1568,22.1568,22.1169,22.1236,37200.0
2006-09-21 15:00:00,33.29,33.34,33.26,33.27,43600.0,22.1369,22.1701,22.1169,22.1236,43600.0
2006-09-21 15:10:00,33.26,33.27,33.2,33.22,32400.0,22.1169,22.1236,22.077,22.0903,32400.0
2006-09-21 15:20:00,33.21,33.22,33.19,33.2,20600.0,22.0837,22.0903,22.0704,22.077,20600.0
2006-09-21 15:30:00,33.21,33.24,33.18,33.2,50600.0,22.0837,22.1036,22.0637,22.077,50600.0
2006-09-21 15:40:00,33.2,33.2,33.18,33.2,40600.0,22.077,22.077,22.0637,22.077,40600.0
2006-09-21 15:50:00,33.2,33.31,33.19,33.29,99000.0,22.077,22.1502,22.0704,22.1369,99000.0
2006-09-22 09:30:00,33.24,33.31,33.21,33.22,37600.0,22.1036,22.1502,22.0837,22.0903,37600.0
2006-09-22 09:40:00,33.22,33.22,33.07,33.07,60000.0,22.0903,22.0903,21.9906,21.9906,60000.0
2006-09-22 09:50:00,33.07,33.1,33.06,33.07,69800.0,21.9906,22.0105,21.9839,21.9906,69800.0
2006-09-22 10:00:00,33.07,33.07,32.97,32.97,44800.0,21.9906,21.9906,21.9241,21.9241,44800.0
2006-09-22 10:10:00,32.97,33.01,32.96,33.01,45200.0,21.9241,21.9507,21.9174,21.9507,45200.0
2006-09-22 10:20:00,33.02,33.05,32.98,33.01,27400.0,21.9573,21.9773,21.9307,21.9507,27400.0
2006-09-22 10:30:00,33.01,33.01,32.94,32.94,24400.0,21.9507,21.9507,21.9041,21.9041,24400.0
2006-09-22 10:40:00,32.93,33.13,32.93,33.13,23600.0,21.8975,22.0305,21.8975,22.0305,23600.0
2006-09-22 10:50:00,33.13,33.14,33.08,33.1,27400.0,22.0305,22.0371,21.9972,22.0105,27400.0
2006-09-22 11:00:00,33.1,33.15,33.1,33.13,13400.0,22.0105,22.0438,22.0105,22.0305,13400.0
2006-09-22 11:10:00,33.11,33.11,33.07,33.07,22200.0,22.0172,22.0172,21.9906,21.9906,22200.0
2006-09-22 11:20:00,33.08,33.13,33.08,33.1,8600.0,21.9972,22.0305,21.9972,22.0105,8600.0
2006-09-22 11:30:00,33.12,33.13,33.09,33.12,33200.0,22.0238,22.0305,22.0039,22.0238,33200.0
2006-09-22 11:40:00,33.12,33.12,33.06,33.1,18600.0,22.0238,22.0238,21.9839,22.0105,18600.0
2006-09-22 11:50:00,33.09,33.1,33.08,33.09,14800.0,22.0039,22.0105,21.9972,22.0039,14800.0
2006-09-22 12:00:00,33.08,33.09,33.02,33.02,9600.0,21.9972,22.0039,21.9573,21.9573,9600.0
2006-09-22 12:10:00,33.02,33.05,33.01,33.03,23000.0,21.9573,21.9773,21.9507,21.964,23000.0
2006-09-22 12:20:00,33.01,33.04,33.01,33.03,16800.0,21.9507,21.9706,21.9507,21.964,16800.0
2006-09-22 12:30:00,33.03,33.03,33.0,33.01,16200.0,21.964,21.964,21.944,21.9507,16200.0
2006-09-22 12:40:00,33.02,33.08,33.01,33.06,13000.0,21.9573,21.9972,21.9507,21.9839,13000.0
2006-09-22 12:50:00,33.08,33.08,33.06,33.07,8400.0,21.9972,21.9972,21.9839,21.9906,8400.0
2006-09-22 13:00:00,33.07,33.08,33.02,33.03,37800.0,21.9906,21.9972,21.9573,21.964,37800.0
2006-09-22 13:10:00,33.03,33.07,33.02,33.07,18400.0,21.964,21.9906,21.9573,21.9906,18400.0
2006-09-22 13:20:00,33.07,33.07,33.05,33.07,14400.0,21.9906,21.9906,21.9773,21.9906,14400.0
2006-09-22 13:30:00,33.07,33.08,33.06,33.06,18800.0,21.9906,21.9972,21.9839,21.9839,18800.0
2006-09-22 13:40:00,33.06,33.07,33.05,33.05,16200.0,21.9839,21.9906,21.9773,21.9773,16200.0
2006-09-22 13:50:00,33.06,33.08,33.06,33.07,24400.0,21.9839,21.9972,21.9839,21.9906,24400.0
2006-09-22 14:00:00,33.07,33.08,33.06,33.07,23800.0,21.9906,21.9972,21.9839,21.9906,23800.0
2006-09-22 14:10:00,33.06,33.08,33.05,33.07,22000.0,21.9839,21.9972,21.9773,21.9906,22000.0
2006-09-22 14:20:00,33.07,33.08,33.06,33.06,23600.0,21.9906,21.9972,21.9839,21.9839,23600.0
2006-09-22 14:30:00,33.06,33.08,33.05,33.07,17800.0,21.9839,21.9972,21.9773,21.9906,17800.0
2006-09-22 14:40:00,33.06,33.08,33.04,33.07,33000.0,21.9839,21.9972,21.9706,21.9906,33000.0
2006-09-22 14:50:00,33.07,33.08,33.04,33.04,16400.0,21.9906,21.9972,21.9706,21.9706,16400.0
2006-09-22 15:00:00,33.04,33.11,33.04,33.11,78800.0,21.9706,22.0172,21.9706,22.0172,78800.0
2006-09-22 15:10:00,33.11,33.11,33.08,33.11,45400.0,22.0172,22.0172,21.9972,22.0172,45400.0
2006-09-22 15:20:00,33.11,33.11,33.05,33.06,28600.0,22.0172,22.0172,21.9773,21.9839,28600.0
2006-09-22 15:30:00,33.05,33.06,33.02,33.04,38200.0,21.9773,21.9839,21.9573,21.9706,38200.0
2006-09-22 15:40:00,33.04,33.05,33.01,33.05,43000.0,21.9706,21.9773,21.9507,21.9773,43000.0
2006-09-22 15:50:00,33.05,33.07,33.04,33.04,46400.0,21.9773,21.9906,21.9706,21.9706,46400.0
2006-09-25 09:30:00,33.1,33.22,33.07,33.19,39200.0,22.0105,22.0903,21.9906,22.0704,39200.0
2006-09-25 09:40:00,33.18,33.19,33.1,33.1,35000.0,22.0637,22.0704,22.0105,22.0105,35000.0
2006-09-25 09:50:00,33.09,33.1,33.04,33.08,46600.0,22.0039,22.0105,21.9706,21.9972,46600.0
2006-09-25 10:00:00,33.08,33.16,33.06,33.16,41600.0,21.9972,22.0504,21.9839,22.0504,41600.0
2006-09-25 10:10:00,33.16,33.17,33.09,33.13,42200.0,22.0504,22.0571,22.0039,22.0305,42200.0
2006-09-25 10:20:00,33.13,33.15,33.1,33.11,72600.0,22.0305,22.0438,22.0105,22.0172,72600.0
2006-09-25 10:30:00,33.1,33.11,33.06,33.11,46800.0,22.0105,22.0172,21.9839,22.0172,46800.0
2006-09-25 10:40:00,33.12,33.13,33.06,33.07,26200.0,22.0238,22.0305,21.9839,21.9906,26200.0
2006-09-25 10:50:00,33.07,33.13,33.07,33.1,18000.0,21.9906,22.0305,21.9906,22.0105,18000.0
2006-09-25 11:00:00,33.1,33.1,33.05,33.07,35200.0,22.0105,22.0105,21.9773,21.9906,35200.0
2006-09-25 11:10:00,33.07,33.1,33.07,33.1,69200.0,21.9906,22.0105,21.9906,22.0105,69200.0
2006-09-25 11:20:00,33.1,33.1,33.09,33.09,98400.0,22.0105,22.0105,22.0039,22.0039,98400.0
2006-09-25 11:30:00,33.1,33.1,33.04,33.05,129000.0,22.0105,22.0105,21.9706,21.9773,129000.0
2006-09-25 11:40:00,33.04,33.06,33.01,33.06,50800.0,21.9706,21.9839,21.9507,21.9839,50800.0
2006-09-25 11:50:00,33.06,33.1,33.04,33.05,23000.0,21.9839,22.0105,21.9706,21.9773,23000.0
2006-09-25 12:00:00,33.07,33.1,33.05,33.1,23400.0,21.9906,22.0105,21.9773,22.0105,23400.0
2006-09-25 12:10:00,33.1,33.2,33.09,33.19,33200.0,22.0105,22.077,22.0039,22.0704,33200.0
2006-09-25 12:20:00,33.19,33.29,33.19,33.27,27800.0,22.0704,22.1369,22.0704,22.1236,27800.0
2006-09-25 12:30:00,33.27,33.3,33.26,33.29,11800.0,22.1236,22.1435,22.1169,22.1369,11800.0
2006-09-25 12:40:00,33.29,33.29,33.27,33.29,8000.0,22.1369,22.1369,22.1236,22.1369,8000.0
2006-09-25 12:50:00,33.3,33.38,33.3,33.35,52000.0,22.1435,22.1967,22.1435,22.1768,52000.0
2006-09-25 13:00:00,33.37,33.39,33.35,33.35,19400.0,22.1901,22.2034,22.1768,22.1768,19400.0
2006-09-25 13:10:00,33.37,33.42,33.37,33.37,16400.0,22.1901,22.2233,22.1901,22.1901,16400.0
2006-09-25 13:20:00,33.37,33.38,33.35,33.35,3000.0,22.1901,22.1967,22.1768,22.1768,3000.0
2006-09-25 13:30:00,33.35,33.35,33.31,33.31,4200.0,22.1768,22.1768,22.1502,22.1502,4200.0
2006-09-25 13:40:00,33.31,33.37,33.31,33.36,14200.0,22.1502,22.1901,22.1502,22.1834,14200.0
2006-09-25 13:50:00,33.37,33.37,33.31,33.31,13800.0,22.1901,22.1901,22.1502,22.1502,13800.0
2006-09-25 14:00:00,33.32,33.4,33.31,33.38,20400.0,22.1568,22.21,22.1502,22.1967,20400.0
2006-09-25 14:10:00,33.4,33.43,33.37,33.37,27000.0,22.21,22.23,22.1901,22.1901,27000.0
2006-09-25 14:20:00,33.35,33.38,33.31,33.32,28800.0,22.1768,22.1967,22.1502,22.1568,28800.0
2006-09-25 14:30:00,33.32,33.43,33.32,33.42,74400.0,22.1568,22.23,22.1568,22.2233,74400.0
2006-09-25 14:40:00,33.43,33.43,33.38,33.43,15800.0,22.23,22.23,22.1967,22.23,15800.0
2006-09-25 14:50:00,33.42,33.43,33.38,33.41,27000.0,22.2233,22.23,22.1967,22.2167,27000.0
2006-09-25 15:00:00,33.42,33.43,33.38,33.41,42800.0,22.2233,22.23,22.1967,22.2167,42800.0
2006-09-25 15:10:00,33.4,33.43,33.38,33.41,22800.0,22.21,22.23,22.1967,22.2167,22800.0
2006-09-25 15:20:00,33.42,33.43,33.4,33.41,48200.0,22.2233,22.23,22.21,22.2167,48200.0
2006-09-25 15:30:00,33.41,33.42,33.4,33.41,55200.0,22.2167,22.2233,22.21,22.2167,55200.0
2006-09-25 15:40:00,33.41,33.46,33.4,33.44,56200.0,22.2167,22.2499,22.21,22.2366,56200.0
2006-09-25 15:50:00,33.45,33.46,33.44,33.45,57800.0,22.2433,22.2499,22.2366,22.2433,57800.0
2006-09-26 09:30:00,33.41,33.49,33.41,33.48,36600.0,22.2167,22.2699,22.2167,22.2632,36600.0
2006-09-26 09:40:00,33.48,33.5,33.46,33.48,40000.0,22.2632,22.2765,22.2499,22.2632,40000.0
2006-09-26 09:50:00,33.49,33.58,33.47,33.58,35000.0,22.2699,22.3297,22.2566,22.3297,35000.0
2006-09-26 10:00:00,33.58,33.63,33.53,33.62,48400.0,22.3297,22.363,22.2965,22.3563,48400.0
2006-09-26 10:10:00,33.6,33.62,33.54,33.6,32400.0,22.343,22.3563,22.3031,22.343,32400.0
2006-09-26 10:20:00,33.6,33.6,33.55,33.59,28600.0,22.343,22.343,22.3098,22.3364,28600.0
2006-09-26 10:30:00,33.6,33.63,33.58,33.6,54800.0,22.343,22.363,22.3297,22.343,54800.0
2006-09-26 10:40:00,33.61,33.65,33.59,33.59,27400.0,22.3497,22.3763,22.3364,22.3364,27400.0
2006-09-26 10:50:00,33.59,33.65,33.58,33.65,61800.0,22.3364,22.3763,22.3297,22.3763,61800.0
2006-09-26 11:00:00,33.65,33.69,33.64,33.68,44400.0,22.3763,22.4029,22.3696,22.3962,44400.0
2006-09-26 11:10:00,33.68,33.72,33.63,33.63,18000.0,22.3962,22.4228,22.363,22.363,18000.0
2006-09-26 11:20:00,33.63,33.66,33.56,33.6,21600.0,22.363,22.3829,22.3164,22.343,21600.0
2006-09-26 11:30:00,33.58,33.62,33.55,33.62,25800.0,22.3297,22.3563,22.3098,22.3563,25800.0
2006-09-26 11:40:00,33.6,33.61,33.55,33.57,36000.0,22.343,22.3497,22.3098,22.3231,36000.0
2006-09-26 11:50:00,33.57,33.63,33.56,33.56,29000.0,22.3231,22.363,22.3164,22.3164,29000.0
2006-09-26 12:00:00,33.56,33.61,33.55,33.6,57200.0,22.3164,22.3497,22.3098,22.343,57200.0
2006-09-26 12:10:00,33.61,33.63,33.58,33.62,94200.0,22.3497,22.363,22.3297,22.3563,94200.0
2006-09-26 12:20:00,33.61,33.65,33.61,33.65,55600.0,22.3497,22.3763,22.3497,22.3763,55600.0
2006-09-26 12:30:00,33.65,33.65,33.6,33.62,28800.0,22.3763,22.3763,22.343,22.3563,28800.0
2006-09-26 12:40:00,33.62,33.66,33.62,33.64,29600.0,22.3563,22.3829,22.3563,22.3696,29600.0
2006-09-26 12:50:00,33.66,33.69,33.66,33.66,15000.0,22.3829,22.4029,22.3829,22.3829,15000.0
2006-09-26 13:00:00,33.67,33.7,33.66,33.7,14000.0,22.3896,22.4095,22.3829,22.4095,14000.0
2006-09-26 13:10:00,33.73,33.73,33.67,33.7,13600.0,22.4295,22.4295,22.3896,22.4095,13600.0
2006-09-26 13:20:00,33.7,33.73,33.7,33.72,13600.0,22.4095,22.4295,22.4095,22.4228,13600.0
2006-09-26 13:30:00,33.73,33.75,33.72,33.74,23600.0,22.4295,22.4428,22.4228,22.4361,23600.0
2006-09-26 13:40:00,33.75,33.76,33.71,33.75,8200.0,22.4428,22.4494,22.4162,22.4428,8200.0
2006-09-26 13:50:00,33.74,33.82,33.74,33.81,38000.0,22.4361,22.4893,22.4361,22.4827,38000.0
2006-09-26 14:00:00,33.81,33.85,33.78,33.79,32600.0,22.4827,22.5093,22.4627,22.4694,32600.0
2006-09-26 14:10:00,33.79,33.8,33.7,33.73,36000.0,22.4694,22.476,22.4095,22.4295,36000.0
2006-09-26 14:20:00,33.73,33.77,33.72,33.74,25400.0,22.4295,22.4561,22.4228,22.4361,25400.0
2006-09-26 14:30:00,33.74,33.76,33.73,33.73,53800.0,22.4361,22.4494,22.4295,22.4295,53800.0
2006-09-26 14:40:00,33.74,33.75,33.72,33.74,39200.0,22.4361,22.4428,22.4228,22.4361,39200.0
2006-09-26 14:50:00,33.74,33.75,33.73,33.74,38000.0,22.4361,22.4428,22.4295,22.4361,38000.0
2006-09-26 15:00:00,33.74,33.77,33.73,33.75,63600.0,22.4361,22.4561,22.4295,22.4428,63600.0
2006-09-26 15:10:00,33.76,33.77,33.74,33.76,21800.0,22.4494,22.4561,22.4361,22.4494,21800.0
2006-09-26 15:20:00,33.76,33.8,33.74,33.79,42000.0,22.4494,22.476,22.4361,22.4694,42000.0
2006-09-26 15:30:00,33.79,33.94,33.79,33.9,244200.0,22.4694,22.5691,22.4694,22.5425,244200.0
2006-09-26 15:40:00,33.89,33.94,33.85,33.89,123800.0,22.5359,22.5691,22.5093,22.5359,123800.0
2006-09-26 15:50:00,33.89,33.9,33.85,33.9,109800.0,22.5359,22.5425,22.5093,22.5425,109800.0
2006-09-27 09:30:00,33.77,33.8,33.63,33.68,26800.0,22.4561,22.476,22.363,22.3962,26800.0
2006-09-27 09:40:00,33.65,33.79,33.65,33.7,33400.0,22.3763,22.4694,22.3763,22.4095,33400.0
2006-09-27 09:50:00,33.7,33.79,33.66,33.75,34600.0,22.4095,22.4694,22.3829,22.4428,34600.0
2006-09-27 10:00:00,33.77,33.83,33.72,33.77,33000.0,22.4561,22.496,22.4228,22.4561,33000.0
2006-09-27 10:10:00,33.76,33.76,33.65,33.66,18600.0,22.4494,22.4494,22.3763,22.3829,18600.0
2006-09-27 10:20:00,33.66,33.68,33.6,33.63,38800.0,22.3829,22.3962,22.343,22.363,38800.0
2006-09-27 10:30:00,33.64,33.76,33.63,33.73,71800.0,22.3696,22.4494,22.363,22.4295,71800.0
2006-09-27 10:40:00,33.74,33.74,33.67,33.67,30600.0,22.4361,22.4361,22.3896,22.3896,30600.0
2006-09-27 10:50:00,33.67,33.74,33.62,33.72,26200.0,22.3896,22.4361,22.3563,22.4228,26200.0
2006-09-27 11:00:00,33.71,33.75,33.68,33.74,46400.0,22.4162,22.4428,22.3962,22.4361,46400.0
2006-09-27 11:10:00,33.74,33.77,33.69,33.71,18000.0,22.4361,22.4561,22.4029,22.4162,18000.0
2006-09-27 11:20:00,33.69,33.76,33.69,33.72,27400.0,22.4029,22.4494,22.4029,22.4228,27400.0
2006-09-27 11:30:00,33.73,33.76,33.71,33.72,26200.0,22.4295,22.4494,22.4162,22.4228,26200.0
2006-09-27 11:40:00,33.72,33.77,33.69,33.77,29600.0,22.4228,22.4561,22.4029,22.4561,29600.0
2006-09-27 11:50:00,33.76,33.77,33.71,33.74,16600.0,22.4494,22.4561,22.4162,22.4361,16600.0
2006-09-27 12:00:00,33.75,33.77,33.73,33.76,42200.0,22.4428,22.4561,22.4295,22.4494,42200.0
2006-09-27 12:10:00,33.73,33.74,33.69,33.74,26000.0,22.4295,22.4361,22.4029,22.4361,26000.0
2006-09-27 12:20:00,33.74,33.77,33.71,33.73,140200.0,22.4361,22.4561,22.4162,22.4295,140200.0
2006-09-27 12:30:00,33.73,33.76,33.71,33.75,22600.0,22.4295,22.4494,22.4162,22.4428,22600.0
2006-09-27 12:40:00,33.74,33.79,33.74,33.76,23200.0,22.4361,22.4694,22.4361,22.4494,23200.0
2006-09-27 12:50:00,33.76,33.8,33.75,33.79,40400.0,22.4494,22.476,22.4428,22.4694,40400.0
2006-09-27 13:00:00,33.8,33.85,33.8,33.84,17600.0,22.476,22.5093,22.476,22.5026,17600.0
2006-09-27 13:10:00,33.85,33.88,33.82,33.87,31400.0,22.5093,22.5292,22.4893,22.5226,31400.0
2006-09-27 13:20:00,33.87,33.88,33.84,33.84,11000.0,22.5226,22.5292,22.5026,22.5026,11000.0
2006-09-27 13:30:00,33.84,33.84,33.8,33.82,24600.0,22.5026,22.5026,22.476,22.4893,24600.0
2006-09-27 13:40:00,33.83,33.88,33.82,33.85,29400.0,22.496,22.5292,22.4893,22.5093,29400.0
2006-09-27 13:50:00,33.85,33.86,33.82,33.82,14400.0,22.5093,22.5159,22.4893,22.4893,14400.0
2006-09-27 14:00:00,33.81,33.82,33.77,33.8,80400.0,22.4827,22.4893,22.4561,22.476,80400.0
2006-09-27 14:10:00,33.81,33.82,33.7,33.72,29000.0,22.4827,22.4893,22.4095,22.4228,29000.0
2006-09-27 14:20:00,33.7,33.75,33.7,33.73,19200.0,22.4095,22.4428,22.4095,22.4295,19200.0
2006-09-27 14:30:00,33.73,33.75,33.73,33.74,116200.0,22.4295,22.4428,22.4295,22.4361,116200.0
2006-09-27 14:40:00,33.74,33.77,33.73,33.76,103000.0,22.4361,22.4561,22.4295,22.4494,103000.0
2006-09-27 14:50:00,33.76,33.79,33.74,33.78,19400.0,22.4494,22.4694,22.4361,22.4627,19400.0
2006-09-27 15:00:00,33.78,33.79,33.72,33.73,51800.0,22.4627,22.4694,22.4228,22.4295,51800.0
2006-09-27 15:10:00,33.72,33.76,33.7,33.73,36400.0,22.4228,22.4494,22.4095,22.4295,36400.0
2006-09-27 15:20:00,33.74,33.76,33.66,33.66,80600.0,22.4361,22.4494,22.3829,22.3829,80600.0
2006-09-27 15:30:00,33.66,33.68,33.66,33.68,127000.0,22.3829,22.3962,22.3829,22.3962,127000.0
2006-09-27 15:40:00,33.68,33.72,33.68,33.7,53600.0,22.3962,22.4228,22.3962,22.4095,53600.0
2006-09-27 15:50:00,33.7,33.7,33.67,33.67,78800.0,22.4095,22.4095,22.3896,22.3896,78800.0
2006-09-28 09:30:00,33.73,33.84,33.66,33.81,75200.0,22.4295,22.5026,22.3829,22.4827,75200.0
2006-09-28 09:40:00,33.8,33.84,33.66,33.71,41400.0,22.476,22.5026,22.3829,22.4162,41400.0
2006-09-28 09:50:00,33.7,33.71,33.59,33.7,43800.0,22.4095,22.4162,22.3364,22.4095,43800.0
2006-09-28 10:00:00,33.7,33.8,33.63,33.79,69200.0,22.4095,22.476,22.363,22.4694,69200.0
2006-09-28 10:10:00,33.77,33.83,33.7,33.72,50200.0,22.4561,22.496,22.4095,22.4228,50200.0
2006-09-28 10:20:00,33.74,33.84,33.73,33.76,26800.0,22.4361,22.5026,22.4295,22.4494,26800.0
2006-09-28 10:30:00,33.74,33.83,33.7,33.73,42400.0,22.4361,22.496,22.4095,22.4295,42400.0
2006-09-28 10:40:00,33.73,33.79,33.72,33.74,23600.0,22.4295,22.4694,22.4228,22.4361,23600.0
2006-09-28 10:50:00,33.74,33.77,33.73,33.74,14200.0,22.4361,22.4561,22.4295,22.4361,14200.0
2006-09-28 11:00:00,33.73,33.76,33.73,33.74,11600.0,22.4295,22.4494,22.4295,22.4361,11600.0
2006-09-28 11:10:00,33.74,33.77,33.73,33.77,12000.0,22.4361,22.4561,22.4295,22.4561,12000.0
2006-09-28 11:20:00,33.77,33.82,33.77,33.82,13800.0,22.4561,22.4893,22.4561,22.4893,13800.0
2006-09-28 11:30:00,33.82,33.84,33.82,33.84,24200.0,22.4893,22.5026,22.4893,22.5026,24200.0
2006-09-28 11:40:00,33.83,33.85,33.82,33.84,140000.0,22.496,22.5093,22.4893,22.5026,140000.0
2006-09-28 11:50:00,33.84,33.85,33.81,33.84,28600.0,22.5026,22.5093,22.4827,22.5026,28600.0
2006-09-28 12:00:00,33.85,33.86,33.82,33.85,32400.0,22.5093,22.5159,22.4893,22.5093,32400.0
2006-09-28 12:10:00,33.85,33.9,33.84,33.88,19200.0,22.5093,22.5425,22.5026,22.5292,19200.0
2006-09-28 12:20:00,33.88,33.9,33.88,33.88,46600.0,22.5292,22.5425,22.5292,22.5292,46600.0
2006-09-28 12:30:00,33.9,33.94,33.88,33.9,42800.0,22.5425,22.5691,22.5292,22.5425,42800.0
2006-09-28 12:40:00,33.9,33.9,33.84,33.88,19800.0,22.5425,22.5425,22.5026,22.5292,19800.0
2006-09-28 12:50:00,33.88,33.92,33.88,33.91,14600.0,22.5292,22.5558,22.5292,22.5492,14600.0
2006-09-28 13:00:00,33.91,33.93,33.88,33.93,26800.0,22.5492,22.5625,22.5292,22.5625,26800.0
2006-09-28 13:10:00,33.93,33.95,33.93,33.95,17400.0,22.5625,22.5758,22.5625,22.5758,17400.0
2006-09-28 13:20:00,33.96,33.99,33.96,33.97,27600.0,22.5824,22.6024,22.5824,22.5891,27600.0
2006-09-28 13:30:00,33.97,33.99,33.97,33.99,11000.0,22.5891,22.6024,22.5891,22.6024,11000.0
2006-09-28 13:40:00,33.99,34.01,33.98,34.0,55400.0,22.6024,22.6157,22.5957,22.609,55400.0
2006-09-28 13:50:00,33.99,34.03,33.98,34.01,30000.0,22.6024,22.629,22.5957,22.6157,30000.0
2006-09-28 14:00:00,34.02,34.04,33.98,34.04,26800.0,22.6223,22.6356,22.5957,22.6356,26800.0
2006-09-28 14:10:00,34.05,34.07,34.03,34.07,31800.0,22.6423,22.6556,22.629,22.6556,31800.0
2006-09-28 14:20:00,34.06,34.07,34.02,34.05,36800.0,22.6489,22.6556,22.6223,22.6423,36800.0
2006-09-28 14:30:00,34.05,34.09,34.04,34.07,73800.0,22.6423,22.6689,22.6356,22.6556,73800.0
2006-09-28 14:40:00,34.07,34.11,34.07,34.09,28800.0,22.6556,22.6822,22.6556,22.6689,28800.0
2006-09-28 14:50:00,34.09,34.11,34.08,34.1,19600.0,22.6689,22.6822,22.6622,22.6755,19600.0
2006-09-28 15:00:00,34.09,34.09,34.01,34.04,72000.0,22.6689,22.6689,22.6157,22.6356,72000.0
2006-09-28 15:10:00,34.04,34.08,34.04,34.07,33200.0,22.6356,22.6622,22.6356,22.6556,33200.0
2006-09-28 15:20:00,34.06,34.08,34.04,34.05,77400.0,22.6489,22.6622,22.6356,22.6423,77400.0
2006-09-28 15:30:00,34.05,34.08,34.05,34.05,49000.0,22.6423,22.6622,22.6423,22.6423,49000.0
2006-09-28 15:40:00,34.05,34.09,34.04,34.07,66000.0,22.6423,22.6689,22.6356,22.6556,66000.0
2006-09-28 15:50:00,34.07,34.08,34.05,34.06,184800.0,22.6556,22.6622,22.6423,22.6489,184800.0
2006-09-29 09:30:00,33.62,33.92,33.62,33.8,220200.0,22.3563,22.5558,22.3563,22.476,220200.0
2006-09-29 09:40:00,33.77,33.88,33.77,33.84,152200.0,22.4561,22.5292,22.4561,22.5026,152200.0
2006-09-29 09:50:00,33.85,33.97,33.85,33.92,74400.0,22.5093,22.5891,22.5093,22.5558,74400.0
2006-09-29 10:00:00,33.93,34.02,33.87,33.88,118400.0,22.5625,22.6223,22.5226,22.5292,118400.0
2006-09-29 10:10:00,33.87,33.93,33.82,33.87,142200.0,22.5226,22.5625,22.4893,22.5226,142200.0
2006-09-29 10:20:00,33.85,33.95,33.85,33.93,98000.0,22.5093,22.5758,22.5093,22.5625,98000.0
2006-09-29 10:30:00,33.9,33.96,33.87,33.89,82400.0,22.5425,22.5824,22.5226,22.5359,82400.0
2006-09-29 10:40:00,33.89,33.89,33.8,33.82,44400.0,22.5359,22.5359,22.476,22.4893,44400.0
2006-09-29 10:50:00,33.82,33.82,33.7,33.77,45000.0,22.4893,22.4893,22.4095,22.4561,45000.0
2006-09-29 11:00:00,33.76,33.81,33.76,33.8,25000.0,22.4494,22.4827,22.4494,22.476,25000.0
2006-09-29 11:10:00,33.8,33.83,33.8,33.82,22000.0,22.476,22.496,22.476,22.4893,22000.0
2006-09-29 11:20:00,33.83,33.84,33.82,33.84,27200.0,22.496,22.5026,22.4893,22.5026,27200.0
2006-09-29 11:30:00,33.83,33.87,33.8,33.85,16200.0,22.496,22.5226,22.476,22.5093,16200.0
2006-09-29 11:40:00,33.85,33.88,33.83,33.86,20200.0,22.5093,22.5292,22.496,22.5159,20200.0
2006-09-29 11:50:00,33.88,33.93,33.88,33.92,38400.0,22.5292,22.5625,22.5292,22.5558,38400.0
2006-09-29 12:00:00,33.91,33.91,33.91,33.91,15000.0,22.5492,22.5492,22.5492,22.5492,15000.0
2006-09-29 12:10:00,33.91,33.91,33.84,33.85,9800.0,22.5492,22.5492,22.5026,22.5093,9800.0
2006-09-29 12:20:00,33.85,33.85,33.79,33.81,11400.0,22.5093,22.5093,22.4694,22.4827,11400.0
2006-09-29 12:30:00,33.8,33.81,33.8,33.81,8600.0,22.476,22.4827,22.476,22.4827,8600.0
2006-09-29 12:40:00,33.8,33.81,33.78,33.79,7200.0,22.476,22.4827,22.4627,22.4694,7200.0
2006-09-29 12:50:00,33.79,33.8,33.77,33.77,11200.0,22.4694,22.476,22.4561,22.4561,11200.0
2006-09-29 13:00:00,33.77,33.77,33.76,33.76,9600.0,22.4561,22.4561,22.4494,22.4494,9600.0
2006-09-29 13:10:00,33.76,33.77,33.75,33.77,7600.0,22.4494,22.4561,22.4428,22.4561,7600.0
2006-09-29 13:20:00,33.76,33.76,33.66,33.66,20200.0,22.4494,22.4494,22.3829,22.3829,20200.0
2006-09-29 13:30:00,33.66,33.69,33.65,33.68,14200.0,22.3829,22.4029,22.3763,22.3962,14200.0
2006-09-29 13:40:00,33.69,33.69,33.64,33.65,16400.0,22.4029,22.4029,22.3696,22.3763,16400.0
2006-09-29 13:50:00,33.65,33.65,33.63,33.63,14000.0,22.3763,22.3763,22.363,22.363,14000.0
2006-09-29 14:00:00,33.63,33.69,33.62,33.69,17200.0,22.363,22.4029,22.3563,22.4029,17200.0
2006-09-29 14:10:00,33.69,33.73,33.68,33.72,15800.0,22.4029,22.4295,22.3962,22.4228,15800.0
2006-09-29 14:20:00,33.72,33.72,33.7,33.71,11400.0,22.4228,22.4228,22.4095,22.4162,11400.0
2006-09-29 14:30:00,33.71,33.72,33.69,33.7,19800.0,22.4162,22.4228,22.4029,22.4095,19800.0
2006-09-29 14:40:00,33.7,33.7,33.68,33.68,17800.0,22.4095,22.4095,22.3962,22.3962,17800.0
2006-09-29 14:50:00,33.67,33.69,33.62,33.64,22400.0,22.3896,22.4029,22.3563,22.3696,22400.0
2006-09-29 15:00:00,33.63,33.64,33.6,33.63,22000.0,22.363,22.3696,22.343,22.363,22000.0
2006-09-29 15:10:00,33.63,33.7,33.63,33.69,31400.0,22.363,22.4095,22.363,22.4029,31400.0
2006-09-29 15:20:00,33.69,33.73,33.69,33.73,33800.0,22.4029,22.4295,22.4029,22.4295,33800.0
2006-09-29 15:30:00,33.72,33.72,33.68,33.68,28400.0,22.4228,22.4228,22.3962,22.3962,28400.0
2006-09-29 15:40:00,33.68,33.69,33.58,33.58,42800.0,22.3962,22.4029,22.3297,22.3297,42800.0
2006-09-29 15:50:00,33.57,33.57,33.54,33.54,128200.0,22.3231,22.3231,22.3031,22.3031,128200.0
2006-10-02 09:30:00,33.66,33.66,33.38,33.42,49400.0,22.3829,22.3829,22.1967,22.2233,49400.0
2006-10-02 09:40:00,33.37,33.38,33.27,33.3,50800.0,22.1901,22.1967,22.1236,22.1435,50800.0
2006-10-02 09:50:00,33.3,33.3,33.23,33.23,46800.0,22.1435,22.1435,22.097,22.097,46800.0
2006-10-02 10:00:00,33.23,33.29,33.2,33.25,51400.0,22.097,22.1369,22.077,22.1103,51400.0
2006-10-02 10:10:00,33.24,33.35,33.24,33.33,35400.0,22.1036,22.1768,22.1036,22.1635,35400.0
2006-10-02 10:20:00,33.35,33.42,33.35,33.42,20200.0,22.1768,22.2233,22.1768,22.2233,20200.0
2006-10-02 10:30:00,33.42,33.46,33.41,33.42,64400.0,22.2233,22.2499,22.2167,22.2233,64400.0
2006-10-02 10:40:00,33.42,33.48,33.41,33.47,14000.0,22.2233,22.2632,22.2167,22.2566,14000.0
2006-10-02 10:50:00,33.47,33.58,33.45,33.58,22000.0,22.2566,22.3297,22.2433,22.3297,22000.0
2006-10-02 11:00:00,33.58,33.6,33.56,33.58,15200.0,22.3297,22.343,22.3164,22.3297,15200.0
2006-10-02 11:10:00,33.58,33.6,33.57,33.6,8800.0,22.3297,22.343,22.3231,22.343,8800.0
2006-10-02 11:20:00,33.6,33.63,33.59,33.61,11200.0,22.343,22.363,22.3364,22.3497,11200.0
2006-10-02 11:30:00,33.61,33.65,33.6,33.63,33200.0,22.3497,22.3763,22.343,22.363,33200.0
2006-10-02 11:40:00,33.63,33.63,33.6,33.6,24600.0,22.363,22.363,22.343,22.343,24600.0
2006-10-02 11:50:00,33.6,33.6,33.55,33.55,7400.0,22.343,22.343,22.3098,22.3098,7400.0
2006-10-02 12:00:00,33.54,33.56,33.52,33.54,14400.0,22.3031,22.3164,22.2898,22.3031,14400.0
2006-10-02 12:10:00,33.54,33.55,33.5,33.52,13200.0,22.3031,22.3098,22.2765,22.2898,13200.0
2006-10-02 12:20:00,33.52,33.54,33.5,33.54,8600.0,22.2898,22.3031,22.2765,22.3031,8600.0
2006-10-02 12:30:00,33.53,33.58,33.53,33.58,12200.0,22.2965,22.3297,22.2965,22.3297,12200.0
2006-10-02 12:40:00,33.58,33.61,33.58,33.61,13200.0,22.3297,22.3497,22.3297,22.3497,13200.0
2006-10-02 12:50:00,33.62,33.62,33.59,33.6,10000.0,22.3563,22.3563,22.3364,22.343,10000.0
2006-10-02 13:00:00,33.59,33.62,33.58,33.62,15600.0,22.3364,22.3563,22.3297,22.3563,15600.0
2006-10-02 13:10:00,33.61,33.63,33.6,33.6,11400.0,22.3497,22.363,22.343,22.343,11400.0
2006-10-02 13:20:00,33.6,33.6,33.56,33.56,7600.0,22.343,22.343,22.3164,22.3164,7600.0
2006-10-02 13:30:00,33.56,33.58,33.53,33.54,16000.0,22.3164,22.3297,22.2965,22.3031,16000.0
2006-10-02 13:40:00,33.52,33.52,33.42,33.44,19800.0,22.2898,22.2898,22.2233,22.2366,19800.0
2006-10-02 13:50:00,33.42,33.42,33.39,33.4,16400.0,22.2233,22.2233,22.2034,22.21,16400.0
2006-10-02 14:00:00,33.4,33.4,33.37,33.39,31200.0,22.21,22.21,22.1901,22.2034,31200.0
2006-10-02 14:10:00,33.38,33.48,33.38,33.48,21800.0,22.1967,22.2632,22.1967,22.2632,21800.0
2006-10-02 14:20:00,33.49,33.49,33.42,33.48,20000.0,22.2699,22.2699,22.2233,22.2632,20000.0
2006-10-02 14:30:00,33.47,33.49,33.45,33.49,23000.0,22.2566,22.2699,22.2433,22.2699,23000.0
2006-10-02 14:40:00,33.49,33.5,33.47,33.5,25200.0,22.2699,22.2765,22.2566,22.2765,25200.0
2006-10-02 14:50:00,33.5,33.5,33.42,33.46,31000.0,22.2765,22.2765,22.2233,22.2499,31000.0
2006-10-02 15:00:00,33.46,33.46,33.39,33.39,38000.0,22.2499,22.2499,22.2034,22.2034,38000.0
2006-10-02 15:10:00,33.4,33.44,33.38,33.44,22000.0,22.21,22.2366,22.1967,22.2366,22000.0
2006-10-02 15:20:00,33.43,33.47,33.41,33.47,28200.0,22.23,22.2566,22.2167,22.2566,28200.0
2006-10-02 15:30:00,33.47,33.49,33.46,33.48,16800.0,22.2566,22.2699,22.2499,22.2632,16800.0
2006-10-02 15:40:00,33.48,33.48,33.42,33.43,18600.0,22.2632,22.2632,22.2233,22.23,18600.0
2006-10-02 15:50:00,33.43,33.5,33.43,33.45,29400.0,22.23,22.2765,22.23,22.2433,29400.0
2006-10-03 09:30:00,33.23,33.24,33.13,33.15,57000.0,22.097,22.1036,22.0305,22.0438,57000.0
2006-10-03 09:40:00,33.13,33.19,33.1,33.12,62000.0,22.0305,22.0704,22.0105,22.0238,62000.0
2006-10-03 09:50:00,33.11,33.22,33.1,33.19,24000.0,22.0172,22.0903,22.0105,22.0704,24000.0
2006-10-03 10:00:00,33.17,33.21,33.16,33.2,32400.0,22.0571,22.0837,22.0504,22.077,32400.0
2006-10-03 10:10:00,33.2,33.24,33.15,33.24,59800.0,22.077,22.1036,22.0438,22.1036,59800.0
2006-10-03 10:20:00,33.24,33.31,33.2,33.31,38400.0,22.1036,22.1502,22.077,22.1502,38400.0
2006-10-03 10:30:00,33.31,33.37,33.31,33.36,22200.0,22.1502,22.1901,22.1502,22.1834,22200.0
2006-10-03 10:40:00,33.35,33.37,33.35,33.36,33800.0,22.1768,22.1901,22.1768,22.1834,33800.0
2006-10-03 10:50:00,33.36,33.36,33.35,33.36,26800.0,22.1834,22.1834,22.1768,22.1834,26800.0
2006-10-03 11:00:00,33.36,33.38,33.35,33.38,24400.0,22.1834,22.1967,22.1768,22.1967,24400.0
2006-10-03 11:10:00,33.38,33.52,33.37,33.47,38800.0,22.1967,22.2898,22.1901,22.2566,38800.0
2006-10-03 11:20:00,33.47,33.49,33.46,33.47,40600.0,22.2566,22.2699,22.2499,22.2566,40600.0
2006-10-03 11:30:00,33.47,33.49,33.46,33.46,52000.0,22.2566,22.2699,22.2499,22.2499,52000.0
2006-10-03 11:40:00,33.46,33.48,33.45,33.46,22400.0,22.2499,22.2632,22.2433,22.2499,22400.0
2006-10-03 11:50:00,33.45,33.45,33.34,33.34,25600.0,22.2433,22.2433,22.1701,22.1701,25600.0
2006-10-03 12:00:00,33.34,33.47,33.34,33.45,30600.0,22.1701,22.2566,22.1701,22.2433,30600.0
2006-10-03 12:10:00,33.45,33.48,33.45,33.47,27800.0,22.2433,22.2632,22.2433,22.2566,27800.0
2006-10-03 12:20:00,33.46,33.48,33.43,33.47,31200.0,22.2499,22.2632,22.23,22.2566,31200.0
2006-10-03 12:30:00,33.47,33.48,33.45,33.45,18000.0,22.2566,22.2632,22.2433,22.2433,18000.0
2006-10-03 12:40:00,33.45,33.48,33.45,33.47,13600.0,22.2433,22.2632,22.2433,22.2566,13600.0
2006-10-03 12:50:00,33.47,33.48,33.45,33.48,12200.0,22.2566,22.2632,22.2433,22.2632,12200.0
2006-10-03 13:00:00,33.48,33.48,33.45,33.45,22800.0,22.2632,22.2632,22.2433,22.2433,22800.0
2006-10-03 13:10:00,33.45,33.46,33.41,33.43,14800.0,22.2433,22.2499,22.2167,22.23,14800.0
2006-10-03 13:20:00,33.42,33.45,33.4,33.43,15000.0,22.2233,22.2433,22.21,22.23,15000.0
2006-10-03 13:30:00,33.44,33.46,33.43,33.44,11800.0,22.2366,22.2499,22.23,22.2366,11800.0
2006-10-03 13:40:00,33.44,33.48,33.43,33.46,27800.0,22.2366,22.2632,22.23,22.2499,27800.0
2006-10-03 13:50:00,33.46,33.48,33.45,33.48,16800.0,22.2499,22.2632,22.2433,22.2632,16800.0
2006-10-03 14:00:00,33.48,33.48,33.46,33.47,71000.0,22.2632,22.2632,22.2499,22.2566,71000.0
2006-10-03 14:10:00,33.47,33.48,33.46,33.48,26200.0,22.2566,22.2632,22.2499,22.2632,26200.0
2006-10-03 14:20:00,33.47,33.48,33.4,33.4,27000.0,22.2566,22.2632,22.21,22.21,27000.0
2006-10-03 14:30:00,33.38,33.45,33.38,33.45,27000.0,22.1967,22.2433,22.1967,22.2433,27000.0
2006-10-03 14:40:00,33.45,33.48,33.43,33.47,27400.0,22.2433,22.2632,22.23,22.2566,27400.0
2006-10-03 14:50:00,33.47,33.48,33.37,33.37,26600.0,22.2566,22.2632,22.1901,22.1901,26600.0
2006-10-03 15:00:00,33.38,33.4,33.38,33.38,22800.0,22.1967,22.21,22.1967,22.1967,22800.0
2006-10-03 15:10:00,33.38,33.45,33.38,33.42,56000.0,22.1967,22.2433,22.1967,22.2233,56000.0
2006-10-03 15:20:00,33.43,33.45,33.41,33.41,50000.0,22.23,22.2433,22.2167,22.2167,50000.0
2006-10-03 15:30:00,33.39,33.41,33.38,33.4,31000.0,22.2034,22.2167,22.1967,22.21,31000.0
2006-10-03 15:40:00,33.4,33.4,33.34,33.38,38800.0,22.21,22.21,22.1701,22.1967,38800.0
2006-10-03 15:50:00,33.38,33.38,33.34,33.38,43600.0,22.1967,22.1967,22.1701,22.1967,43600.0
2006-10-04 09:30:00,33.2,33.28,33.2,33.23,31200.0,22.077,22.1302,22.077,22.097,31200.0
2006-10-04 09:40:00,33.24,33.3,33.2,33.24,26800.0,22.1036,22.1435,22.077,22.1036,26800.0
2006-10-04 09:50:00,33.24,33.26,33.2,33.26,23800.0,22.1036,22.1169,22.077,22.1169,23800.0
2006-10-04 10:00:00,33.25,33.25,33.21,33.22,35400.0,22.1103,22.1103,22.0837,22.0903,35400.0
2006-10-04 10:10:00,33.21,33.28,33.2,33.25,30400.0,22.0837,22.1302,22.077,22.1103,30400.0
2006-10-04 10:20:00,33.25,33.35,33.24,33.34,17800.0,22.1103,22.1768,22.1036,22.1701,17800.0
2006-10-04 10:30:00,33.33,33.37,33.32,33.34,24800.0,22.1635,22.1901,22.1568,22.1701,24800.0
2006-10-04 10:40:00,33.32,33.35,33.29,33.34,21000.0,22.1568,22.1768,22.1369,22.1701,21000.0
2006-10-04 10:50:00,33.34,33.37,33.32,33.35,25200.0,22.1701,22.1901,22.1568,22.1768,25200.0
2006-10-04 11:00:00,33.35,33.37,33.18,33.19,49800.0,22.1768,22.1901,22.0637,22.0704,49800.0
2006-10-04 11:10:00,33.2,33.22,33.1,33.14,44400.0,22.077,22.0903,22.0105,22.0371,44400.0
2006-10-04 11:20:00,33.15,33.27,33.15,33.25,20000.0,22.0438,22.1236,22.0438,22.1103,20000.0
2006-10-04 11:30:00,33.27,33.31,33.24,33.27,23400.0,22.1236,22.1502,22.1036,22.1236,23400.0
2006-10-04 11:40:00,33.27,33.3,33.24,33.28,43000.0,22.1236,22.1435,22.1036,22.1302,43000.0
2006-10-04 11:50:00,33.25,33.27,33.24,33.27,23200.0,22.1103,22.1236,22.1036,22.1236,23200.0
2006-10-04 12:00:00,33.27,33.29,33.24,33.26,33800.0,22.1236,22.1369,22.1036,22.1169,33800.0
2006-10-04 12:10:00,33.26,33.29,33.25,33.29,20600.0,22.1169,22.1369,22.1103,22.1369,20600.0
2006-10-04 12:20:00,33.29,33.33,33.29,33.31,25800.0,22.1369,22.1635,22.1369,22.1502,25800.0
2006-10-04 12:30:00,33.3,33.31,33.29,33.29,20800.0,22.1435,22.1502,22.1369,22.1369,20800.0
2006-10-04 12:40:00,33.3,33.34,33.3,33.33,37400.0,22.1435,22.1701,22.1435,22.1635,37400.0
2006-10-04 12:50:00,33.33,33.34,33.3,33.34,14600.0,22.1635,22.1701,22.1435,22.1701,14600.0
2006-10-04 13:00:00,33.34,33.35,33.3,33.32,12200.0,22.1701,22.1768,22.1435,22.1568,12200.0
2006-10-04 13:10:00,33.3,33.32,33.3,33.32,20400.0,22.1435,22.1568,22.1435,22.1568,20400.0
2006-10-04 13:20:00,33.32,33.35,33.29,33.35,31400.0,22.1568,22.1768,22.1369,22.1768,31400.0
2006-10-04 13:30:00,33.35,33.46,33.35,33.4,42400.0,22.1768,22.2499,22.1768,22.21,42400.0
2006-10-04 13:40:00,33.4,33.42,33.38,33.42,17800.0,22.21,22.2233,22.1967,22.2233,17800.0
2006-10-04 13:50:00,33.41,33.46,33.41,33.45,14200.0,22.2167,22.2499,22.2167,22.2433,14200.0
2006-10-04 14:00:00,33.46,33.48,33.43,33.47,27800.0,22.2499,22.2632,22.23,22.2566,27800.0
2006-10-04 14:10:00,33.48,33.56,33.47,33.56,43200.0,22.2632,22.3164,22.2566,22.3164,43200.0
2006-10-04 14:20:00,33.56,33.64,33.54,33.61,109000.0,22.3164,22.3696,22.3031,22.3497,109000.0
2006-10-04 14:30:00,33.61,33.62,33.58,33.6,28400.0,22.3497,22.3563,22.3297,22.343,28400.0
2006-10-04 14:40:00,33.6,33.62,33.58,33.58,18200.0,22.343,22.3563,22.3297,22.3297,18200.0
2006-10-04 14:50:00,33.59,33.63,33.59,33.61,21800.0,22.3364,22.363,22.3364,22.3497,21800.0
2006-10-04 15:00:00,33.62,33.63,33.59,33.6,26800.0,22.3563,22.363,22.3364,22.343,26800.0
2006-10-04 15:10:00,33.6,33.62,33.6,33.62,39200.0,22.343,22.3563,22.343,22.3563,39200.0
2006-10-04 15:20:00,33.62,33.65,33.62,33.62,37400.0,22.3563,22.3763,22.3563,22.3563,37400.0
2006-10-04 15:30:00,33.62,33.65,33.6,33.63,33600.0,22.3563,22.3763,22.343,22.363,33600.0
2006-10-04 15:40:00,33.63,33.67,33.6,33.6,68800.0,22.363,22.3896,22.343,22.343,68800.0
2006-10-04 15:50:00,33.6,33.61,33.55,33.56,97400.0,22.343,22.3497,22.3098,22.3164,97400.0
2006-10-05 09:30:00,33.5,33.6,33.49,33.59,23400.0,22.2765,22.343,22.2699,22.3364,23400.0
2006-10-05 09:40:00,33.6,33.6,33.54,33.54,29600.0,22.343,22.343,22.3031,22.3031,29600.0
2006-10-05 09:50:00,33.54,33.58,33.52,33.56,17200.0,22.3031,22.3297,22.2898,22.3164,17200.0
2006-10-05 10:00:00,33.56,33.58,33.47,33.47,20200.0,22.3164,22.3297,22.2566,22.2566,20200.0
2006-10-05 10:10:00,33.47,33.54,33.46,33.54,20400.0,22.2566,22.3031,22.2499,22.3031,20400.0
2006-10-05 10:20:00,33.54,33.6,33.54,33.58,14400.0,22.3031,22.343,22.3031,22.3297,14400.0
2006-10-05 10:30:00,33.56,33.59,33.5,33.58,36400.0,22.3164,22.3364,22.2765,22.3297,36400.0
2006-10-05 10:40:00,33.58,33.63,33.58,33.6,28600.0,22.3297,22.363,22.3297,22.343,28600.0
2006-10-05 10:50:00,33.6,33.62,33.6,33.62,19600.0,22.343,22.3563,22.343,22.3563,19600.0
2006-10-05 11:00:00,33.63,33.63,33.6,33.63,41200.0,22.363,22.363,22.343,22.363,41200.0
2006-10-05 11:10:00,33.64,33.66,33.63,33.64,20400.0,22.3696,22.3829,22.363,22.3696,20400.0
2006-10-05 11:20:00,33.63,33.71,33.63,33.68,26200.0,22.363,22.4162,22.363,22.3962,26200.0
2006-10-05 11:30:00,33.68,33.74,33.64,33.74,30200.0,22.3962,22.4361,22.3696,22.4361,30200.0
2006-10-05 11:40:00,33.74,33.75,33.7,33.71,25000.0,22.4361,22.4428,22.4095,22.4162,25000.0
2006-10-05 11:50:00,33.7,33.72,33.67,33.7,20200.0,22.4095,22.4228,22.3896,22.4095,20200.0
2006-10-05 12:00:00,33.71,33.72,33.7,33.7,22400.0,22.4162,22.4228,22.4095,22.4095,22400.0
2006-10-05 12:10:00,33.7,33.72,33.67,33.68,15000.0,22.4095,22.4228,22.3896,22.3962,15000.0
2006-10-05 12:20:00,33.67,33.68,33.65,33.66,13200.0,22.3896,22.3962,22.3763,22.3829,13200.0
2006-10-05 12:30:00,33.66,33.66,33.6,33.6,23800.0,22.3829,22.3829,22.343,22.343,23800.0
2006-10-05 12:40:00,33.61,33.63,33.6,33.61,27400.0,22.3497,22.363,22.343,22.3497,27400.0
2006-10-05 12:50:00,33.61,33.62,33.6,33.61,14200.0,22.3497,22.3563,22.343,22.3497,14200.0
2006-10-05 13:00:00,33.6,33.67,33.6,33.66,19400.0,22.343,22.3896,22.343,22.3829,19400.0
2006-10-05 13:10:00,33.67,33.72,33.66,33.7,12400.0,22.3896,22.4228,22.3829,22.4095,12400.0
2006-10-05 13:20:00,33.69,33.72,33.68,33.68,8000.0,22.4029,22.4228,22.3962,22.3962,8000.0
2006-10-05 13:30:00,33.68,33.68,33.62,33.64,10600.0,22.3962,22.3962,22.3563,22.3696,10600.0
2006-10-05 13:40:00,33.63,33.66,33.62,33.64,11000.0,22.363,22.3829,22.3563,22.3696,11000.0
2006-10-05 13:50:00,33.65,33.65,33.6,33.61,20600.0,22.3763,22.3763,22.343,22.3497,20600.0
2006-10-05 14:00:00,33.61,33.63,33.6,33.6,23400.0,22.3497,22.363,22.343,22.343,23400.0
2006-10-05 14:10:00,33.63,33.63,33.58,33.62,30600.0,22.363,22.363,22.3297,22.3563,30600.0
2006-10-05 14:20:00,33.62,33.63,33.6,33.61,23200.0,22.3563,22.363,22.343,22.3497,23200.0
2006-10-05 14:30:00,33.62,33.64,33.62,33.64,21400.0,22.3563,22.3696,22.3563,22.3696,21400.0
2006-10-05 14:40:00,33.65,33.65,33.62,33.62,30600.0,22.3763,22.3763,22.3563,22.3563,30600.0
2006-10-05 14:50:00,33.63,33.66,33.6,33.6,29000.0,22.363,22.3829,22.343,22.343,29000.0
2006-10-05 15:00:00,33.6,33.67,33.59,33.67,47200.0,22.343,22.3896,22.3364,22.3896,47200.0
2006-10-05 15:10:00,33.67,33.7,33.67,33.67,44600.0,22.3896,22.4095,22.3896,22.3896,44600.0
2006-10-05 15:20:00,33.66,33.7,33.66,33.7,31000.0,22.3829,22.4095,22.3829,22.4095,31000.0
2006-10-05 15:30:00,33.7,33.7,33.65,33.65,42800.0,22.4095,22.4095,22.3763,22.3763,42800.0
2006-10-05 15:40:00,33.66,33.68,33.63,33.68,51800.0,22.3829,22.3962,22.363,22.3962,51800.0
2006-10-05 15:50:00,33.66,33.71,33.66,33.7,58200.0,22.3829,22.4162,22.3829,22.4095,58200.0
2006-10-06 09:30:00,33.5,33.6,33.5,33.56,38800.0,22.2765,22.343,22.2765,22.3164,38800.0
2006-10-06 09:40:00,33.57,33.65,33.55,33.56,25000.0,22.3231,22.3763,22.3098,22.3164,25000.0
2006-10-06 09:50:00,33.55,33.58,33.48,33.52,25000.0,22.3098,22.3297,22.2632,22.2898,25000.0
2006-10-06 10:00:00,33.53,33.53,33.47,33.51,35400.0,22.2965,22.2965,22.2566,22.2832,35400.0
2006-10-06 10:10:00,33.49,33.58,33.49,33.55,41400.0,22.2699,22.3297,22.2699,22.3098,41400.0
2006-10-06 10:20:00,33.56,33.59,33.52,33.54,27200.0,22.3164,22.3364,22.2898,22.3031,27200.0
2006-10-06 10:30:00,33.55,33.63,33.55,33.62,23600.0,22.3098,22.363,22.3098,22.3563,23600.0
2006-10-06 10:40:00,33.61,33.7,33.61,33.68,31000.0,22.3497,22.4095,22.3497,22.3962,31000.0
2006-10-06 10:50:00,33.68,33.73,33.65,33.73,18400.0,22.3962,22.4295,22.3763,22.4295,18400.0
2006-10-06 11:00:00,33.71,33.74,33.68,33.68,17400.0,22.4162,22.4361,22.3962,22.3962,17400.0
2006-10-06 11:10:00,33.67,33.74,33.66,33.69,23800.0,22.3896,22.4361,22.3829,22.4029,23800.0
2006-10-06 11:20:00,33.7,33.72,33.67,33.71,10000.0,22.4095,22.4228,22.3896,22.4162,10000.0
2006-10-06 11:30:00,33.72,33.78,33.71,33.76,27600.0,22.4228,22.4627,22.4162,22.4494,27600.0
2006-10-06 11:40:00,33.76,33.78,33.65,33.65,22600.0,22.4494,22.4627,22.3763,22.3763,22600.0
2006-10-06 11:50:00,33.62,33.65,33.62,33.63,17200.0,22.3563,22.3763,22.3563,22.363,17200.0
2006-10-06 12:00:00,33.65,33.69,33.61,33.62,20000.0,22.3763,22.4029,22.3497,22.3563,20000.0
2006-10-06 12:10:00,33.62,33.73,33.61,33.72,22400.0,22.3563,22.4295,22.3497,22.4228,22400.0
2006-10-06 12:20:00,33.72,33.72,33.7,33.71,16000.0,22.4228,22.4228,22.4095,22.4162,16000.0
2006-10-06 12:30:00,33.71,33.73,33.67,33.67,19000.0,22.4162,22.4295,22.3896,22.3896,19000.0
2006-10-06 12:40:00,33.67,33.74,33.67,33.74,14200.0,22.3896,22.4361,22.3896,22.4361,14200.0
2006-10-06 12:50:00,33.74,33.74,33.72,33.74,18200.0,22.4361,22.4361,22.4228,22.4361,18200.0
2006-10-06 13:00:00,33.74,33.74,33.7,33.7,19800.0,22.4361,22.4361,22.4095,22.4095,19800.0
2006-10-06 13:10:00,33.7,33.74,33.7,33.71,23400.0,22.4095,22.4361,22.4095,22.4162,23400.0
2006-10-06 13:20:00,33.74,33.74,33.7,33.71,14600.0,22.4361,22.4361,22.4095,22.4162,14600.0
2006-10-06 13:30:00,33.71,33.72,33.69,33.71,9800.0,22.4162,22.4228,22.4029,22.4162,9800.0
2006-10-06 13:40:00,33.71,33.76,33.71,33.74,17400.0,22.4162,22.4494,22.4162,22.4361,17400.0
2006-10-06 13:50:00,33.74,33.76,33.74,33.76,12200.0,22.4361,22.4494,22.4361,22.4494,12200.0
2006-10-06 14:00:00,33.76,33.77,33.71,33.71,26000.0,22.4494,22.4561,22.4162,22.4162,26000.0
2006-10-06 14:10:00,33.71,33.77,33.71,33.72,16000.0,22.4162,22.4561,22.4162,22.4228,16000.0
2006-10-06 14:20:00,33.71,33.74,33.7,33.74,9000.0,22.4162,22.4361,22.4095,22.4361,9000.0
2006-10-06 14:30:00,33.73,33.79,33.72,33.79,23800.0,22.4295,22.4694,22.4228,22.4694,23800.0
2006-10-06 14:40:00,33.79,33.8,33.77,33.78,15800.0,22.4694,22.476,22.4561,22.4627,15800.0
2006-10-06 14:50:00,33.79,33.83,33.78,33.81,18000.0,22.4694,22.496,22.4627,22.4827,18000.0
2006-10-06 15:00:00,33.8,33.85,33.8,33.83,26800.0,22.476,22.5093,22.476,22.496,26800.0
2006-10-06 15:10:00,33.83,33.83,33.78,33.82,30400.0,22.496,22.496,22.4627,22.4893,30400.0
2006-10-06 15:20:00,33.81,33.82,33.77,33.77,20600.0,22.4827,22.4893,22.4561,22.4561,20600.0
2006-10-06 15:30:00,33.77,33.82,33.77,33.82,23600.0,22.4561,22.4893,22.4561,22.4893,23600.0
2006-10-06 15:40:00,33.82,33.83,33.81,33.82,35600.0,22.4893,22.496,22.4827,22.4893,35600.0
2006-10-06 15:50:00,33.82,33.87,33.81,33.85,87800.0,22.4893,22.5226,22.4827,22.5093,87800.0
2006-10-09 09:30:00,33.73,33.85,33.73,33.85,27200.0,22.4295,22.5093,22.4295,22.5093,27200.0
2006-10-09 09:40:00,33.84,33.88,33.82,33.88,19400.0,22.5026,22.5292,22.4893,22.5292,19400.0
2006-10-09 09:50:00,33.88,33.88,33.82,33.85,16000.0,22.5292,22.5292,22.4893,22.5093,16000.0
2006-10-09 10:00:00,33.85,33.85,33.81,33.84,13200.0,22.5093,22.5093,22.4827,22.5026,13200.0
2006-10-09 10:10:00,33.82,33.89,33.82,33.83,16000.0,22.4893,22.5359,22.4893,22.496,16000.0
2006-10-09 10:20:00,33.83,33.87,33.83,33.85,7200.0,22.496,22.5226,22.496,22.5093,7200.0
2006-10-09 10:30:00,33.87,33.88,33.82,33.86,15600.0,22.5226,22.5292,22.4893,22.5159,15600.0
2006-10-09 10:40:00,33.87,33.88,33.82,33.85,14400.0,22.5226,22.5292,22.4893,22.5093,14400.0
2006-10-09 10:50:00,33.85,33.9,33.85,33.9,20800.0,22.5093,22.5425,22.5093,22.5425,20800.0
2006-10-09 11:00:00,33.89,33.89,33.87,33.88,20400.0,22.5359,22.5359,22.5226,22.5292,20400.0
2006-10-09 11:10:00,33.88,33.88,33.86,33.88,15800.0,22.5292,22.5292,22.5159,22.5292,15800.0
2006-10-09 11:20:00,33.88,33.88,33.85,33.88,8200.0,22.5292,22.5292,22.5093,22.5292,8200.0
2006-10-09 11:30:00,33.88,33.9,33.85,33.9,14800.0,22.5292,22.5425,22.5093,22.5425,14800.0
2006-10-09 11:40:00,33.9,33.93,33.89,33.93,10000.0,22.5425,22.5625,22.5359,22.5625,10000.0
2006-10-09 11:50:00,33.93,33.94,33.91,33.92,10000.0,22.5625,22.5691,22.5492,22.5558,10000.0
2006-10-09 12:00:00,33.91,33.98,33.91,33.95,11400.0,22.5492,22.5957,22.5492,22.5758,11400.0
2006-10-09 12:10:00,33.95,33.95,33.94,33.94,6600.0,22.5758,22.5758,22.5691,22.5691,6600.0
2006-10-09 12:20:00,33.93,33.94,33.92,33.92,8400.0,22.5625,22.5691,22.5558,22.5558,8400.0
2006-10-09 12:30:00,33.92,33.97,33.92,33.96,17000.0,22.5558,22.5891,22.5558,22.5824,17000.0
2006-10-09 12:40:00,33.96,33.98,33.95,33.98,6200.0,22.5824,22.5957,22.5758,22.5957,6200.0
2006-10-09 12:50:00,33.97,33.98,33.94,33.95,8200.0,22.5891,22.5957,22.5691,22.5758,8200.0
2006-10-09 13:00:00,33.94,33.96,33.94,33.94,6600.0,22.5691,22.5824,22.5691,22.5691,6600.0
2006-10-09 13:10:00,33.94,33.99,33.94,33.98,9200.0,22.5691,22.6024,22.5691,22.5957,9200.0
2006-10-09 13:20:00,33.98,34.0,33.96,33.99,19200.0,22.5957,22.609,22.5824,22.6024,19200.0
2006-10-09 13:30:00,33.99,33.99,33.99,33.99,3800.0,22.6024,22.6024,22.6024,22.6024,3800.0
2006-10-09 13:40:00,33.99,33.99,33.99,33.99,6600.0,22.6024,22.6024,22.6024,22.6024,6600.0
2006-10-09 13:50:00,33.99,34.0,33.98,33.99,21200.0,22.6024,22.609,22.5957,22.6024,21200.0
2006-10-09 14:00:00,33.99,34.0,33.97,33.99,21000.0,22.6024,22.609,22.5891,22.6024,21000.0
2006-10-09 14:10:00,33.99,34.02,33.99,34.02,31800.0,22.6024,22.6223,22.6024,22.6223,31800.0
2006-10-09 14:20:00,34.02,34.07,34.01,34.07,24400.0,22.6223,22.6556,22.6157,22.6556,24400.0
2006-10-09 14:30:00,34.06,34.06,34.02,34.03,26600.0,22.6489,22.6489,22.6223,22.629,26600.0
2006-10-09 14:40:00,34.02,34.03,34.0,34.0,31200.0,22.6223,22.629,22.609,22.609,31200.0
2006-10-09 14:50:00,33.99,34.02,33.99,34.01,27000.0,22.6024,22.6223,22.6024,22.6157,27000.0
2006-10-09 15:00:00,34.01,34.02,33.93,33.93,20800.0,22.6157,22.6223,22.5625,22.5625,20800.0
2006-10-09 15:10:00,33.94,33.94,33.86,33.87,49600.0,22.5691,22.5691,22.5159,22.5226,49600.0
2006-10-09 15:20:00,33.87,33.88,33.85,33.86,57800.0,22.5226,22.5292,22.5093,22.5159,57800.0
2006-10-09 15:30:00,33.87,33.9,33.85,33.88,21000.0,22.5226,22.5425,22.5093,22.5292,21000.0
2006-10-09 15:40:00,33.89,33.94,33.87,33.94,19800.0,22.5359,22.5691,22.5226,22.5691,19800.0
2006-10-09 15:50:00,33.94,33.95,33.91,33.91,27400.0,22.5691,22.5758,22.5492,22.5492,27400.0
2006-10-10 09:30:00,33.88,33.94,33.85,33.87,70200.0,22.5292,22.5691,22.5093,22.5226,70200.0
2006-10-10 09:40:00,33.88,33.9,33.79,33.8,46400.0,22.5292,22.5425,22.4694,22.476,46400.0
2006-10-10 09:50:00,33.79,33.79,33.61,33.63,32600.0,22.4694,22.4694,22.3497,22.363,32600.0
2006-10-10 10:00:00,33.62,33.64,33.52,33.52,38000.0,22.3563,22.3696,22.2898,22.2898,38000.0
2006-10-10 10:10:00,33.52,33.61,33.5,33.51,43600.0,22.2898,22.3497,22.2765,22.2832,43600.0
2006-10-10 10:20:00,33.51,33.51,33.43,33.46,58600.0,22.2832,22.2832,22.23,22.2499,58600.0
2006-10-10 10:30:00,33.46,33.5,33.45,33.47,41400.0,22.2499,22.2765,22.2433,22.2566,41400.0
2006-10-10 10:40:00,33.49,33.51,33.46,33.51,49400.0,22.2699,22.2832,22.2499,22.2832,49400.0
2006-10-10 10:50:00,33.49,33.57,33.45,33.53,39200.0,22.2699,22.3231,22.2433,22.2965,39200.0
2006-10-10 11:00:00,33.53,33.56,33.52,33.56,26400.0,22.2965,22.3164,22.2898,22.3164,26400.0
2006-10-10 11:10:00,33.56,33.62,33.55,33.6,31400.0,22.3164,22.3563,22.3098,22.343,31400.0
2006-10-10 11:20:00,33.6,33.74,33.6,33.74,44800.0,22.343,22.4361,22.343,22.4361,44800.0
2006-10-10 11:30:00,33.73,33.74,33.7,33.73,30800.0,22.4295,22.4361,22.4095,22.4295,30800.0
2006-10-10 11:40:00,33.73,33.74,33.72,33.73,7600.0,22.4295,22.4361,22.4228,22.4295,7600.0
2006-10-10 11:50:00,33.73,33.73,33.7,33.73,22800.0,22.4295,22.4295,22.4095,22.4295,22800.0
2006-10-10 12:00:00,33.73,33.75,33.7,33.75,22000.0,22.4295,22.4428,22.4095,22.4428,22000.0
2006-10-10 12:10:00,33.74,33.74,33.7,33.7,16600.0,22.4361,22.4361,22.4095,22.4095,16600.0
2006-10-10 12:20:00,33.71,33.71,33.67,33.67,18600.0,22.4162,22.4162,22.3896,22.3896,18600.0
2006-10-10 12:30:00,33.67,33.67,33.65,33.65,15600.0,22.3896,22.3896,22.3763,22.3763,15600.0
2006-10-10 12:40:00,33.66,33.67,33.64,33.67,24800.0,22.3829,22.3896,22.3696,22.3896,24800.0
2006-10-10 12:50:00,33.66,33.69,33.66,33.69,8200.0,22.3829,22.4029,22.3829,22.4029,8200.0
2006-10-10 13:00:00,33.68,33.69,33.65,33.67,14400.0,22.3962,22.4029,22.3763,22.3896,14400.0
2006-10-10 13:10:00,33.67,33.67,33.61,33.61,12800.0,22.3896,22.3896,22.3497,22.3497,12800.0
2006-10-10 13:20:00,33.62,33.7,33.61,33.69,16600.0,22.3563,22.4095,22.3497,22.4029,16600.0
2006-10-10 13:30:00,33.69,33.73,33.67,33.7,24200.0,22.4029,22.4295,22.3896,22.4095,24200.0
2006-10-10 13:40:00,33.7,33.76,33.69,33.75,17200.0,22.4095,22.4494,22.4029,22.4428,17200.0
2006-10-10 13:50:00,33.75,33.75,33.73,33.73,10200.0,22.4428,22.4428,22.4295,22.4295,10200.0
2006-10-10 14:00:00,33.72,33.75,33.7,33.74,16400.0,22.4228,22.4428,22.4095,22.4361,16400.0
2006-10-10 14:10:00,33.75,33.77,33.73,33.76,12200.0,22.4428,22.4561,22.4295,22.4494,12200.0
2006-10-10 14:20:00,33.76,33.76,33.7,33.75,23400.0,22.4494,22.4494,22.4095,22.4428,23400.0
2006-10-10 14:30:00,33.76,33.8,33.74,33.75,19000.0,22.4494,22.476,22.4361,22.4428,19000.0
2006-10-10 14:40:00,33.76,33.85,33.75,33.83,38800.0,22.4494,22.5093,22.4428,22.496,38800.0
2006-10-10 14:50:00,33.83,33.84,33.82,33.83,12600.0,22.496,22.5026,22.4893,22.496,12600.0
2006-10-10 15:00:00,33.83,33.9,33.83,33.85,26600.0,22.496,22.5425,22.496,22.5093,26600.0
2006-10-10 15:10:00,33.85,33.85,33.81,33.85,29000.0,22.5093,22.5093,22.4827,22.5093,29000.0
2006-10-10 15:20:00,33.85,33.88,33.84,33.85,20200.0,22.5093,22.5292,22.5026,22.5093,20200.0
2006-10-10 15:30:00,33.84,33.85,33.79,33.8,35200.0,22.5026,22.5093,22.4694,22.476,35200.0
2006-10-10 15:40:00,33.8,33.82,33.76,33.81,37200.0,22.476,22.4893,22.4494,22.4827,37200.0
2006-10-10 15:50:00,33.81,33.84,33.79,33.83,73600.0,22.4827,22.5026,22.4694,22.496,73600.0
2006-10-11 09:30:00,33.81,33.81,33.68,33.74,42800.0,22.4827,22.4827,22.3962,22.4361,42800.0
2006-10-11 09:40:00,33.76,33.82,33.75,33.78,35600.0,22.4494,22.4893,22.4428,22.4627,35600.0
2006-10-11 09:50:00,33.8,33.91,33.77,33.89,39800.0,22.476,22.5492,22.4561,22.5359,39800.0
2006-10-11 10:00:00,33.89,33.93,33.85,33.89,36000.0,22.5359,22.5625,22.5093,22.5359,36000.0
2006-10-11 10:10:00,33.9,33.95,33.9,33.94,18200.0,22.5425,22.5758,22.5425,22.5691,18200.0
2006-10-11 10:20:00,33.95,33.95,33.92,33.95,28200.0,22.5758,22.5758,22.5558,22.5758,28200.0
2006-10-11 10:30:00,33.95,33.98,33.92,33.95,40800.0,22.5758,22.5957,22.5558,22.5758,40800.0
2006-10-11 10:40:00,33.96,33.96,33.87,33.87,25400.0,22.5824,22.5824,22.5226,22.5226,25400.0
2006-10-11 10:50:00,33.88,33.95,33.88,33.93,18800.0,22.5292,22.5758,22.5292,22.5625,18800.0
2006-10-11 11:00:00,33.91,33.96,33.91,33.95,19600.0,22.5492,22.5824,22.5492,22.5758,19600.0
2006-10-11 11:10:00,33.95,33.97,33.93,33.94,21200.0,22.5758,22.5891,22.5625,22.5691,21200.0
2006-10-11 11:20:00,33.94,33.97,33.93,33.96,24800.0,22.5691,22.5891,22.5625,22.5824,24800.0
2006-10-11 11:30:00,33.95,33.99,33.92,33.99,21800.0,22.5758,22.6024,22.5558,22.6024,21800.0
2006-10-11 11:40:00,33.99,34.0,33.97,33.98,25800.0,22.6024,22.609,22.5891,22.5957,25800.0
2006-10-11 11:50:00,33.99,33.99,33.96,33.99,11800.0,22.6024,22.6024,22.5824,22.6024,11800.0
2006-10-11 12:00:00,33.99,34.0,33.96,33.98,14400.0,22.6024,22.609,22.5824,22.5957,14400.0
2006-10-11 12:10:00,33.99,34.01,33.97,33.99,19800.0,22.6024,22.6157,22.5891,22.6024,19800.0
2006-10-11 12:20:00,33.98,34.01,33.97,34.01,16800.0,22.5957,22.6157,22.5891,22.6157,16800.0
2006-10-11 12:30:00,33.99,34.03,33.99,34.02,15400.0,22.6024,22.629,22.6024,22.6223,15400.0
2006-10-11 12:40:00,34.02,34.09,34.02,34.08,13800.0,22.6223,22.6689,22.6223,22.6622,13800.0
2006-10-11 12:50:00,34.09,34.13,34.09,34.11,26600.0,22.6689,22.6955,22.6689,22.6822,26600.0
2006-10-11 13:00:00,34.11,34.15,34.11,34.15,19200.0,22.6822,22.7088,22.6822,22.7088,19200.0
2006-10-11 13:10:00,34.16,34.17,34.11,34.13,21000.0,22.7154,22.7221,22.6822,22.6955,21000.0
2006-10-11 13:20:00,34.13,34.14,34.12,34.12,9400.0,22.6955,22.7021,22.6888,22.6888,9400.0
2006-10-11 13:30:00,34.12,34.12,34.08,34.12,8400.0,22.6888,22.6888,22.6622,22.6888,8400.0
2006-10-11 13:40:00,34.12,34.15,34.12,34.13,8800.0,22.6888,22.7088,22.6888,22.6955,8800.0
2006-10-11 13:50:00,34.13,34.15,34.12,34.15,35000.0,22.6955,22.7088,22.6888,22.7088,35000.0
2006-10-11 14:00:00,34.15,34.15,34.1,34.12,57800.0,22.7088,22.7088,22.6755,22.6888,57800.0
2006-10-11 14:10:00,34.13,34.14,34.08,34.13,70400.0,22.6955,22.7021,22.6622,22.6955,70400.0
2006-10-11 14:20:00,34.12,34.15,34.11,34.13,81200.0,22.6888,22.7088,22.6822,22.6955,81200.0
2006-10-11 14:30:00,34.12,34.13,34.1,34.13,112000.0,22.6888,22.6955,22.6755,22.6955,112000.0
2006-10-11 14:40:00,34.13,34.13,34.11,34.13,40200.0,22.6955,22.6955,22.6822,22.6955,40200.0
2006-10-11 14:50:00,34.13,34.13,34.07,34.1,81000.0,22.6955,22.6955,22.6556,22.6755,81000.0
2006-10-11 15:00:00,34.09,34.13,34.07,34.08,49000.0,22.6689,22.6955,22.6556,22.6622,49000.0
2006-10-11 15:10:00,34.06,34.18,34.06,34.12,34200.0,22.6489,22.7287,22.6489,22.6888,34200.0
2006-10-11 15:20:00,34.12,34.13,34.05,34.06,31000.0,22.6888,22.6955,22.6423,22.6489,31000.0
2006-10-11 15:30:00,34.06,34.1,34.06,34.08,37200.0,22.6489,22.6755,22.6489,22.6622,37200.0
2006-10-11 15:40:00,34.08,34.13,34.07,34.13,40400.0,22.6622,22.6955,22.6556,22.6955,40400.0
2006-10-11 15:50:00,34.13,34.17,34.13,34.15,38400.0,22.6955,22.7221,22.6955,22.7088,38400.0
2006-10-12 09:30:00,34.23,34.25,34.19,34.25,32000.0,22.762,22.7753,22.7354,22.7753,32000.0
2006-10-12 09:40:00,34.25,34.34,34.19,34.27,47800.0,22.7753,22.8351,22.7354,22.7886,47800.0
2006-10-12 09:50:00,34.23,34.23,34.2,34.22,18400.0,22.762,22.762,22.742,22.7553,18400.0
2006-10-12 10:00:00,34.21,34.26,34.15,34.17,37000.0,22.7487,22.7819,22.7088,22.7221,37000.0
2006-10-12 10:10:00,34.17,34.26,34.17,34.19,24400.0,22.7221,22.7819,22.7221,22.7354,24400.0
2006-10-12 10:20:00,34.23,34.29,34.22,34.24,31600.0,22.762,22.8019,22.7553,22.7686,31600.0
2006-10-12 10:30:00,34.24,34.27,34.2,34.21,32000.0,22.7686,22.7886,22.742,22.7487,32000.0
2006-10-12 10:40:00,34.23,34.31,34.2,34.28,30600.0,22.762,22.8152,22.742,22.7952,30600.0
2006-10-12 10:50:00,34.27,34.27,34.24,34.27,11800.0,22.7886,22.7886,22.7686,22.7886,11800.0
2006-10-12 11:00:00,34.27,34.29,34.25,34.27,15600.0,22.7886,22.8019,22.7753,22.7886,15600.0
2006-10-12 11:10:00,34.27,34.33,34.27,34.32,18000.0,22.7886,22.8285,22.7886,22.8218,18000.0
2006-10-12 11:20:00,34.32,34.38,34.32,34.35,27200.0,22.8218,22.8617,22.8218,22.8418,27200.0
2006-10-12 11:30:00,34.35,34.37,34.34,34.35,19600.0,22.8418,22.8551,22.8351,22.8418,19600.0
2006-10-12 11:40:00,34.35,34.37,34.35,34.37,11000.0,22.8418,22.8551,22.8418,22.8551,11000.0
2006-10-12 11:50:00,34.37,34.38,34.32,34.32,24600.0,22.8551,22.8617,22.8218,22.8218,24600.0
2006-10-12 12:00:00,34.32,34.32,34.27,34.31,13200.0,22.8218,22.8218,22.7886,22.8152,13200.0
2006-10-12 12:10:00,34.32,34.32,34.28,34.29,11600.0,22.8218,22.8218,22.7952,22.8019,11600.0
2006-10-12 12:20:00,34.3,34.32,34.3,34.31,13400.0,22.8085,22.8218,22.8085,22.8152,13400.0
2006-10-12 12:30:00,34.31,34.35,34.3,34.35,14200.0,22.8152,22.8418,22.8085,22.8418,14200.0
2006-10-12 12:40:00,34.35,34.4,34.35,34.38,13800.0,22.8418,22.875,22.8418,22.8617,13800.0
2006-10-12 12:50:00,34.38,34.4,34.37,34.4,20600.0,22.8617,22.875,22.8551,22.875,20600.0
2006-10-12 13:00:00,34.4,34.4,34.38,34.38,11600.0,22.875,22.875,22.8617,22.8617,11600.0
2006-10-12 13:10:00,34.38,34.38,34.35,34.35,8000.0,22.8617,22.8617,22.8418,22.8418,8000.0
2006-10-12 13:20:00,34.35,34.35,34.34,34.35,24000.0,22.8418,22.8418,22.8351,22.8418,24000.0
2006-10-12 13:30:00,34.34,34.34,34.29,34.29,26000.0,22.8351,22.8351,22.8019,22.8019,26000.0
2006-10-12 13:40:00,34.3,34.33,34.29,34.3,85000.0,22.8085,22.8285,22.8019,22.8085,85000.0
2006-10-12 13:50:00,34.3,34.33,34.29,34.3,42800.0,22.8085,22.8285,22.8019,22.8085,42800.0
2006-10-12 14:00:00,34.29,34.33,34.27,34.27,42600.0,22.8019,22.8285,22.7886,22.7886,42600.0
2006-10-12 14:10:00,34.29,34.31,34.27,34.28,51200.0,22.8019,22.8152,22.7886,22.7952,51200.0
2006-10-12 14:20:00,34.28,34.34,34.27,34.33,98000.0,22.7952,22.8351,22.7886,22.8285,98000.0
2006-10-12 14:30:00,34.33,34.34,34.27,34.32,44800.0,22.8285,22.8351,22.7886,22.8218,44800.0
2006-10-12 14:40:00,34.33,34.34,34.31,34.33,42000.0,22.8285,22.8351,22.8152,22.8285,42000.0
2006-10-12 14:50:00,34.32,34.35,34.31,34.33,13600.0,22.8218,22.8418,22.8152,22.8285,13600.0
2006-10-12 15:00:00,34.33,34.35,34.32,34.33,9000.0,22.8285,22.8418,22.8218,22.8285,9000.0
2006-10-12 15:10:00,34.32,34.36,34.32,34.33,26400.0,22.8218,22.8484,22.8218,22.8285,26400.0
2006-10-12 15:20:00,34.32,34.37,34.32,34.34,40400.0,22.8218,22.8551,22.8218,22.8351,40400.0
2006-10-12 15:30:00,34.35,34.38,34.35,34.35,42800.0,22.8418,22.8617,22.8418,22.8418,42800.0
2006-10-12 15:40:00,34.35,34.39,34.35,34.38,39800.0,22.8418,22.8684,22.8418,22.8617,39800.0
2006-10-12 15:50:00,34.38,34.41,34.37,34.38,59400.0,22.8617,22.8817,22.8551,22.8617,59400.0
2006-10-13 09:30:00,34.33,34.34,34.22,34.33,50800.0,22.8285,22.8351,22.7553,22.8285,50800.0
2006-10-13 09:40:00,34.34,34.37,34.31,34.34,9000.0,22.8351,22.8551,22.8152,22.8351,9000.0
2006-10-13 09:50:00,34.38,34.4,34.31,34.33,12600.0,22.8617,22.875,22.8152,22.8285,12600.0
2006-10-13 10:00:00,34.34,34.36,34.23,34.23,19000.0,22.8351,22.8484,22.762,22.762,19000.0
2006-10-13 10:10:00,34.24,34.29,34.23,34.25,14200.0,22.7686,22.8019,22.762,22.7753,14200.0
2006-10-13 10:20:00,34.26,34.26,34.2,34.22,14400.0,22.7819,22.7819,22.742,22.7553,14400.0
2006-10-13 10:30:00,34.22,34.25,34.21,34.24,12600.0,22.7553,22.7753,22.7487,22.7686,12600.0
2006-10-13 10:40:00,34.25,34.32,34.24,34.29,37400.0,22.7753,22.8218,22.7686,22.8019,37400.0
2006-10-13 10:50:00,34.29,34.35,34.29,34.34,41600.0,22.8019,22.8418,22.8019,22.8351,41600.0
2006-10-13 11:00:00,34.33,34.33,34.27,34.3,23400.0,22.8285,22.8285,22.7886,22.8085,23400.0
2006-10-13 11:10:00,34.32,34.34,34.31,34.33,10000.0,22.8218,22.8351,22.8152,22.8285,10000.0
2006-10-13 11:20:00,34.34,34.34,34.31,34.32,11800.0,22.8351,22.8351,22.8152,22.8218,11800.0
2006-10-13 11:30:00,34.32,34.33,34.27,34.27,16000.0,22.8218,22.8285,22.7886,22.7886,16000.0
2006-10-13 11:40:00,34.29,34.29,34.24,34.27,21400.0,22.8019,22.8019,22.7686,22.7886,21400.0
2006-10-13 11:50:00,34.26,34.27,34.21,34.21,17400.0,22.7819,22.7886,22.7487,22.7487,17400.0
2006-10-13 12:00:00,34.21,34.21,34.18,34.18,22400.0,22.7487,22.7487,22.7287,22.7287,22400.0
2006-10-13 12:10:00,34.19,34.27,34.19,34.26,7800.0,22.7354,22.7886,22.7354,22.7819,7800.0
2006-10-13 12:20:00,34.26,34.27,34.21,34.23,11800.0,22.7819,22.7886,22.7487,22.762,11800.0
2006-10-13 12:30:00,34.24,34.27,34.22,34.27,15400.0,22.7686,22.7886,22.7553,22.7886,15400.0
2006-10-13 12:40:00,34.27,34.29,34.25,34.27,6600.0,22.7886,22.8019,22.7753,22.7886,6600.0
2006-10-13 12:50:00,34.26,34.27,34.26,34.26,5400.0,22.7819,22.7886,22.7819,22.7819,5400.0
2006-10-13 13:00:00,34.26,34.26,34.21,34.21,11400.0,22.7819,22.7819,22.7487,22.7487,11400.0
2006-10-13 13:10:00,34.21,34.25,34.21,34.25,4200.0,22.7487,22.7753,22.7487,22.7753,4200.0
2006-10-13 13:20:00,34.25,34.27,34.23,34.27,8800.0,22.7753,22.7886,22.762,22.7886,8800.0
2006-10-13 13:30:00,34.24,34.27,34.24,34.27,7400.0,22.7686,22.7886,22.7686,22.7886,7400.0
2006-10-13 13:40:00,34.27,34.35,34.27,34.35,33200.0,22.7886,22.8418,22.7886,22.8418,33200.0
2006-10-13 13:50:00,34.35,34.36,34.32,34.33,11200.0,22.8418,22.8484,22.8218,22.8285,11200.0
2006-10-13 14:00:00,34.32,34.32,34.31,34.31,27600.0,22.8218,22.8218,22.8152,22.8152,27600.0
2006-10-13 14:10:00,34.31,34.31,34.29,34.29,4200.0,22.8152,22.8152,22.8019,22.8019,4200.0
2006-10-13 14:20:00,34.28,34.29,34.25,34.28,22000.0,22.7952,22.8019,22.7753,22.7952,22000.0
2006-10-13 14:30:00,34.27,34.27,34.24,34.27,12600.0,22.7886,22.7886,22.7686,22.7886,12600.0
2006-10-13 14:40:00,34.27,34.29,34.25,34.27,18800.0,22.7886,22.8019,22.7753,22.7886,18800.0
2006-10-13 14:50:00,34.28,34.29,34.22,34.24,20000.0,22.7952,22.8019,22.7553,22.7686,20000.0
2006-10-13 15:00:00,34.23,34.23,34.18,34.21,35000.0,22.762,22.762,22.7287,22.7487,35000.0
2006-10-13 15:10:00,34.21,34.24,34.21,34.23,17800.0,22.7487,22.7686,22.7487,22.762,17800.0
2006-10-13 15:20:00,34.23,34.27,34.23,34.25,18800.0,22.762,22.7886,22.762,22.7753,18800.0
2006-10-13 15:30:00,34.25,34.26,34.21,34.24,26800.0,22.7753,22.7819,22.7487,22.7686,26800.0
2006-10-13 15:40:00,34.24,34.28,34.21,34.28,21000.0,22.7686,22.7952,22.7487,22.7952,21000.0
2006-10-13 15:50:00,34.27,34.32,34.27,34.27,23200.0,22.7886,22.8218,22.7886,22.7886,23200.0
2006-10-16 09:30:00,34.14,34.35,34.14,34.3,36000.0,22.7021,22.8418,22.7021,22.8085,36000.0
2006-10-16 09:40:00,34.38,34.44,34.36,34.43,23600.0,22.8617,22.9016,22.8484,22.895,23600.0
2006-10-16 09:50:00,34.43,34.43,34.35,34.42,288800.0,22.895,22.895,22.8418,22.8883,288800.0
2006-10-16 10:00:00,34.42,34.44,34.41,34.44,55600.0,22.8883,22.9016,22.8817,22.9016,55600.0
2006-10-16 10:10:00,34.44,34.44,34.43,34.43,47000.0,22.9016,22.9016,22.895,22.895,47000.0
2006-10-16 10:20:00,34.43,34.48,34.37,34.47,60600.0,22.895,22.9282,22.8551,22.9216,60600.0
2006-10-16 10:30:00,34.47,34.49,34.43,34.48,34800.0,22.9216,22.9349,22.895,22.9282,34800.0
2006-10-16 10:40:00,34.48,34.49,34.43,34.48,39200.0,22.9282,22.9349,22.895,22.9282,39200.0
2006-10-16 10:50:00,34.47,34.49,34.47,34.48,16600.0,22.9216,22.9349,22.9216,22.9282,16600.0
2006-10-16 11:00:00,34.47,34.5,34.46,34.47,43000.0,22.9216,22.9415,22.9149,22.9216,43000.0
2006-10-16 11:10:00,34.47,34.47,34.45,34.45,27600.0,22.9216,22.9216,22.9083,22.9083,27600.0
2006-10-16 11:20:00,34.46,34.48,34.44,34.48,40400.0,22.9149,22.9282,22.9016,22.9282,40400.0
2006-10-16 11:30:00,34.47,34.49,34.47,34.49,5600.0,22.9216,22.9349,22.9216,22.9349,5600.0
2006-10-16 11:40:00,34.49,34.5,34.48,34.5,13000.0,22.9349,22.9415,22.9282,22.9415,13000.0
2006-10-16 11:50:00,34.5,34.6,34.49,34.59,30600.0,22.9415,23.008,22.9349,23.0013,30600.0
2006-10-16 12:00:00,34.59,34.64,34.58,34.63,31600.0,23.0013,23.0346,22.9947,23.0279,31600.0
2006-10-16 12:10:00,34.63,34.63,34.59,34.59,16400.0,23.0279,23.0279,23.0013,23.0013,16400.0
2006-10-16 12:20:00,34.59,34.6,34.58,34.58,9600.0,23.0013,23.008,22.9947,22.9947,9600.0
2006-10-16 12:30:00,34.58,34.6,34.57,34.6,9200.0,22.9947,23.008,22.988,23.008,9200.0
2006-10-16 12:40:00,34.6,34.6,34.59,34.59,5400.0,23.008,23.008,23.0013,23.0013,5400.0
2006-10-16 12:50:00,34.59,34.6,34.58,34.6,12600.0,23.0013,23.008,22.9947,23.008,12600.0
2006-10-16 13:00:00,34.61,34.65,34.61,34.63,25400.0,23.0146,23.0412,23.0146,23.0279,25400.0
2006-10-16 13:10:00,34.62,34.69,34.62,34.69,30800.0,23.0213,23.0678,23.0213,23.0678,30800.0
2006-10-16 13:20:00,34.68,34.7,34.68,34.7,21400.0,23.0612,23.0745,23.0612,23.0745,21400.0
2006-10-16 13:30:00,34.7,34.74,34.7,34.74,22000.0,23.0745,23.1011,23.0745,23.1011,22000.0
2006-10-16 13:40:00,34.73,34.73,34.71,34.71,15600.0,23.0944,23.0944,23.0811,23.0811,15600.0
2006-10-16 13:50:00,34.71,34.72,34.71,34.72,15000.0,23.0811,23.0878,23.0811,23.0878,15000.0
2006-10-16 14:00:00,34.72,34.73,34.7,34.7,13200.0,23.0878,23.0944,23.0745,23.0745,13200.0
2006-10-16 14:10:00,34.71,34.73,34.7,34.7,24600.0,23.0811,23.0944,23.0745,23.0745,24600.0
2006-10-16 14:20:00,34.7,34.7,34.63,34.65,38400.0,23.0745,23.0745,23.0279,23.0412,38400.0
2006-10-16 14:30:00,34.65,34.66,34.58,34.58,31200.0,23.0412,23.0479,22.9947,22.9947,31200.0
2006-10-16 14:40:00,34.58,34.63,34.58,34.6,24000.0,22.9947,23.0279,22.9947,23.008,24000.0
2006-10-16 14:50:00,34.61,34.63,34.6,34.63,23400.0,23.0146,23.0279,23.008,23.0279,23400.0
2006-10-16 15:00:00,34.63,34.63,34.61,34.62,31400.0,23.0279,23.0279,23.0146,23.0213,31400.0
2006-10-16 15:10:00,34.62,34.63,34.6,34.6,37000.0,23.0213,23.0279,23.008,23.008,37000.0
2006-10-16 15:20:00,34.61,34.63,34.6,34.63,55200.0,23.0146,23.0279,23.008,23.0279,55200.0
2006-10-16 15:30:00,34.62,34.63,34.6,34.6,37000.0,23.0213,23.0279,23.008,23.008,37000.0
2006-10-16 15:40:00,34.61,34.63,34.61,34.63,49600.0,23.0146,23.0279,23.0146,23.0279,49600.0
2006-10-16 15:50:00,34.62,34.63,34.6,34.6,70200.0,23.0213,23.0279,23.008,23.008,70200.0
2006-10-17 09:30:00,34.57,34.57,34.5,34.52,43200.0,22.988,22.988,22.9415,22.9548,43200.0
2006-10-17 09:40:00,34.52,34.52,34.36,34.37,28400.0,22.9548,22.9548,22.8484,22.8551,28400.0
2006-10-17 09:50:00,34.34,34.4,34.31,34.4,42600.0,22.8351,22.875,22.8152,22.875,42600.0
2006-10-17 10:00:00,34.4,34.4,34.38,34.4,114000.0,22.875,22.875,22.8617,22.875,114000.0
2006-10-17 10:10:00,34.4,34.43,34.38,34.42,30800.0,22.875,22.895,22.8617,22.8883,30800.0
2006-10-17 10:20:00,34.43,34.44,34.41,34.42,26400.0,22.895,22.9016,22.8817,22.8883,26400.0
2006-10-17 10:30:00,34.41,34.41,34.39,34.41,11800.0,22.8817,22.8817,22.8684,22.8817,11800.0
2006-10-17 10:40:00,34.42,34.43,34.38,34.39,35000.0,22.8883,22.895,22.8617,22.8684,35000.0
2006-10-17 10:50:00,34.39,34.41,34.39,34.41,11600.0,22.8684,22.8817,22.8684,22.8817,11600.0
2006-10-17 11:00:00,34.39,34.4,34.36,34.36,22800.0,22.8684,22.875,22.8484,22.8484,22800.0
2006-10-17 11:10:00,34.36,34.36,34.23,34.23,36800.0,22.8484,22.8484,22.762,22.762,36800.0
2006-10-17 11:20:00,34.23,34.23,34.19,34.2,28000.0,22.762,22.762,22.7354,22.742,28000.0
2006-10-17 11:30:00,34.18,34.2,34.17,34.17,30400.0,22.7287,22.742,22.7221,22.7221,30400.0
2006-10-17 11:40:00,34.17,34.21,34.17,34.21,22000.0,22.7221,22.7487,22.7221,22.7487,22000.0
2006-10-17 11:50:00,34.21,34.22,34.19,34.21,22400.0,22.7487,22.7553,22.7354,22.7487,22400.0
2006-10-17 12:00:00,34.2,34.24,34.19,34.24,7600.0,22.742,22.7686,22.7354,22.7686,7600.0
2006-10-17 12:10:00,34.23,34.27,34.23,34.26,13600.0,22.762,22.7886,22.762,22.7819,13600.0
2006-10-17 12:20:00,34.27,34.35,34.25,34.34,16400.0,22.7886,22.8418,22.7753,22.8351,16400.0
2006-10-17 12:30:00,34.34,34.35,34.32,34.32,12400.0,22.8351,22.8418,22.8218,22.8218,12400.0
2006-10-17 12:40:00,34.32,34.32,34.28,34.3,4400.0,22.8218,22.8218,22.7952,22.8085,4400.0
2006-10-17 12:50:00,34.3,34.31,34.28,34.31,11600.0,22.8085,22.8152,22.7952,22.8152,11600.0
2006-10-17 13:00:00,34.31,34.35,34.29,34.32,18400.0,22.8152,22.8418,22.8019,22.8218,18400.0
2006-10-17 13:10:00,34.31,34.34,34.3,34.3,14800.0,22.8152,22.8351,22.8085,22.8085,14800.0
2006-10-17 13:20:00,34.31,34.31,34.3,34.3,6800.0,22.8152,22.8152,22.8085,22.8085,6800.0
2006-10-17 13:30:00,34.3,34.35,34.3,34.32,18800.0,22.8085,22.8418,22.8085,22.8218,18800.0
2006-10-17 13:40:00,34.32,34.35,34.32,34.34,6400.0,22.8218,22.8418,22.8218,22.8351,6400.0
2006-10-17 13:50:00,34.35,34.36,34.33,34.36,18800.0,22.8418,22.8484,22.8285,22.8484,18800.0
2006-10-17 14:00:00,34.35,34.38,34.35,34.35,12000.0,22.8418,22.8617,22.8418,22.8418,12000.0
2006-10-17 14:10:00,34.35,34.37,34.34,34.35,16800.0,22.8418,22.8551,22.8351,22.8418,16800.0
2006-10-17 14:20:00,34.35,34.37,34.33,34.37,31400.0,22.8418,22.8551,22.8285,22.8551,31400.0
2006-10-17 14:30:00,34.37,34.38,34.35,34.38,18800.0,22.8551,22.8617,22.8418,22.8617,18800.0
2006-10-17 14:40:00,34.37,34.4,34.37,34.39,23800.0,22.8551,22.875,22.8551,22.8684,23800.0
2006-10-17 14:50:00,34.4,34.4,34.39,34.4,47000.0,22.875,22.875,22.8684,22.875,47000.0
2006-10-17 15:00:00,34.4,34.46,34.4,34.46,126000.0,22.875,22.9149,22.875,22.9149,126000.0
2006-10-17 15:10:00,34.46,34.48,34.45,34.45,48800.0,22.9149,22.9282,22.9083,22.9083,48800.0
2006-10-17 15:20:00,34.45,34.5,34.45,34.5,61400.0,22.9083,22.9415,22.9083,22.9415,61400.0
2006-10-17 15:30:00,34.5,34.55,34.49,34.49,76200.0,22.9415,22.9748,22.9349,22.9349,76200.0
2006-10-17 15:40:00,34.49,34.51,34.47,34.47,56000.0,22.9349,22.9482,22.9216,22.9216,56000.0
2006-10-17 15:50:00,34.47,34.49,34.46,34.49,63800.0,22.9216,22.9349,22.9149,22.9349,63800.0
2006-10-18 09:30:00,34.7,34.84,34.7,34.84,59400.0,23.0745,23.1676,23.0745,23.1676,59400.0
2006-10-18 09:40:00,34.83,34.84,34.77,34.81,36600.0,23.1609,23.1676,23.121,23.1476,36600.0
2006-10-18 09:50:00,34.82,34.85,34.74,34.79,37600.0,23.1543,23.1742,23.1011,23.1343,37600.0
2006-10-18 10:00:00,34.8,34.81,34.7,34.79,51200.0,23.141,23.1476,23.0745,23.1343,51200.0
2006-10-18 10:10:00,34.81,34.81,34.72,34.73,29400.0,23.1476,23.1476,23.0878,23.0944,29400.0
2006-10-18 10:20:00,34.75,34.75,34.66,34.72,25000.0,23.1077,23.1077,23.0479,23.0878,25000.0
2006-10-18 10:30:00,34.73,34.74,34.56,34.6,28600.0,23.0944,23.1011,22.9814,23.008,28600.0
2006-10-18 10:40:00,34.63,34.63,34.54,34.57,16400.0,23.0279,23.0279,22.9681,22.988,16400.0
2006-10-18 10:50:00,34.58,34.61,34.52,34.59,23800.0,22.9947,23.0146,22.9548,23.0013,23800.0
2006-10-18 11:00:00,34.61,34.61,34.44,34.47,41400.0,23.0146,23.0146,22.9016,22.9216,41400.0
2006-10-18 11:10:00,34.47,34.55,34.47,34.5,26000.0,22.9216,22.9748,22.9216,22.9415,26000.0
2006-10-18 11:20:00,34.5,34.52,34.48,34.5,35200.0,22.9415,22.9548,22.9282,22.9415,35200.0
2006-10-18 11:30:00,34.5,34.52,34.47,34.49,32000.0,22.9415,22.9548,22.9216,22.9349,32000.0
2006-10-18 11:40:00,34.49,34.5,34.44,34.46,48000.0,22.9349,22.9415,22.9016,22.9149,48000.0
2006-10-18 11:50:00,34.46,34.46,34.42,34.44,32400.0,22.9149,22.9149,22.8883,22.9016,32400.0
2006-10-18 12:00:00,34.44,34.47,34.42,34.45,23600.0,22.9016,22.9216,22.8883,22.9083,23600.0
2006-10-18 12:10:00,34.44,34.45,34.37,34.4,46200.0,22.9016,22.9083,22.8551,22.875,46200.0
2006-10-18 12:20:00,34.4,34.45,34.38,34.41,25000.0,22.875,22.9083,22.8617,22.8817,25000.0
2006-10-18 12:30:00,34.45,34.45,34.4,34.4,33400.0,22.9083,22.9083,22.875,22.875,33400.0
2006-10-18 12:40:00,34.4,34.43,34.36,34.37,24400.0,22.875,22.895,22.8484,22.8551,24400.0
2006-10-18 12:50:00,34.37,34.37,34.34,34.35,19200.0,22.8551,22.8551,22.8351,22.8418,19200.0
2006-10-18 13:00:00,34.34,34.37,34.3,34.3,32800.0,22.8351,22.8551,22.8085,22.8085,32800.0
2006-10-18 13:10:00,34.3,34.32,34.22,34.24,40000.0,22.8085,22.8218,22.7553,22.7686,40000.0
2006-10-18 13:20:00,34.22,34.23,34.14,34.21,56400.0,22.7553,22.762,22.7021,22.7487,56400.0
2006-10-18 13:30:00,34.21,34.22,34.17,34.22,28400.0,22.7487,22.7553,22.7221,22.7553,28400.0
2006-10-18 13:40:00,34.19,34.23,34.18,34.21,17400.0,22.7354,22.762,22.7287,22.7487,17400.0
2006-10-18 13:50:00,34.19,34.28,34.18,34.24,16400.0,22.7354,22.7952,22.7287,22.7686,16400.0
2006-10-18 14:00:00,34.25,34.28,34.23,34.25,18600.0,22.7753,22.7952,22.762,22.7753,18600.0
2006-10-18 14:10:00,34.25,34.26,34.18,34.22,45000.0,22.7753,22.7819,22.7287,22.7553,45000.0
2006-10-18 14:20:00,34.23,34.32,34.22,34.28,37000.0,22.762,22.8218,22.7553,22.7952,37000.0
2006-10-18 14:30:00,34.29,34.32,34.24,34.25,54000.0,22.8019,22.8218,22.7686,22.7753,54000.0
2006-10-18 14:40:00,34.24,34.29,34.23,34.24,30600.0,22.7686,22.8019,22.762,22.7686,30600.0
2006-10-18 14:50:00,34.24,34.31,34.24,34.29,21600.0,22.7686,22.8152,22.7686,22.8019,21600.0
2006-10-18 15:00:00,34.29,34.29,34.24,34.27,31800.0,22.8019,22.8019,22.7686,22.7886,31800.0
2006-10-18 15:10:00,34.27,34.32,34.23,34.24,37400.0,22.7886,22.8218,22.762,22.7686,37400.0
2006-10-18 15:20:00,34.24,34.27,34.21,34.22,39600.0,22.7686,22.7886,22.7487,22.7553,39600.0
2006-10-18 15:30:00,34.22,34.24,34.19,34.24,68600.0,22.7553,22.7686,22.7354,22.7686,68600.0
2006-10-18 15:40:00,34.24,34.28,34.21,34.26,30200.0,22.7686,22.7952,22.7487,22.7819,30200.0
2006-10-18 15:50:00,34.24,34.27,34.23,34.23,80000.0,22.7686,22.7886,22.762,22.762,80000.0
2006-10-19 09:30:00,34.0,34.01,33.91,33.91,105400.0,22.609,22.6157,22.5492,22.5492,105400.0
2006-10-19 09:40:00,33.91,33.91,33.77,33.84,80200.0,22.5492,22.5492,22.4561,22.5026,80200.0
2006-10-19 09:50:00,33.83,33.83,33.77,33.77,65600.0,22.496,22.496,22.4561,22.4561,65600.0
2006-10-19 10:00:00,33.76,33.88,33.63,33.84,104600.0,22.4494,22.5292,22.363,22.5026,104600.0
2006-10-19 10:10:00,33.84,33.94,33.83,33.89,80600.0,22.5026,22.5691,22.496,22.5359,80600.0
2006-10-19 10:20:00,33.89,33.9,33.88,33.9,36800.0,22.5359,22.5425,22.5292,22.5425,36800.0
2006-10-19 10:30:00,33.9,33.99,33.89,33.93,114200.0,22.5425,22.6024,22.5359,22.5625,114200.0
2006-10-19 10:40:00,33.93,33.95,33.91,33.93,30800.0,22.5625,22.5758,22.5492,22.5625,30800.0
2006-10-19 10:50:00,33.92,33.93,33.9,33.92,38400.0,22.5558,22.5625,22.5425,22.5558,38400.0
2006-10-19 11:00:00,33.92,33.92,33.85,33.91,18000.0,22.5558,22.5558,22.5093,22.5492,18000.0
2006-10-19 11:10:00,33.92,33.96,33.88,33.88,40400.0,22.5558,22.5824,22.5292,22.5292,40400.0
2006-10-19 11:20:00,33.88,33.92,33.88,33.89,49000.0,22.5292,22.5558,22.5292,22.5359,49000.0
2006-10-19 11:30:00,33.88,33.9,33.85,33.88,14800.0,22.5292,22.5425,22.5093,22.5292,14800.0
2006-10-19 11:40:00,33.88,33.9,33.87,33.87,11000.0,22.5292,22.5425,22.5226,22.5226,11000.0
2006-10-19 11:50:00,33.88,33.92,33.87,33.9,30600.0,22.5292,22.5558,22.5226,22.5425,30600.0
2006-10-19 12:00:00,33.89,33.92,33.86,33.91,61600.0,22.5359,22.5558,22.5159,22.5492,61600.0
2006-10-19 12:10:00,33.91,33.92,33.84,33.87,44000.0,22.5492,22.5558,22.5026,22.5226,44000.0
2006-10-19 12:20:00,33.87,33.87,33.81,33.83,35800.0,22.5226,22.5226,22.4827,22.496,35800.0
2006-10-19 12:30:00,33.83,33.83,33.78,33.81,31400.0,22.496,22.496,22.4627,22.4827,31400.0
2006-10-19 12:40:00,33.81,33.82,33.79,33.82,33200.0,22.4827,22.4893,22.4694,22.4893,33200.0
2006-10-19 12:50:00,33.82,33.83,33.8,33.82,30800.0,22.4893,22.496,22.476,22.4893,30800.0
2006-10-19 13:00:00,33.82,33.87,33.81,33.87,188000.0,22.4893,22.5226,22.4827,22.5226,188000.0
2006-10-19 13:10:00,33.87,33.91,33.87,33.88,86400.0,22.5226,22.5492,22.5226,22.5292,86400.0
2006-10-19 13:20:00,33.9,33.9,33.84,33.84,35600.0,22.5425,22.5425,22.5026,22.5026,35600.0
2006-10-19 13:30:00,33.84,33.85,33.82,33.83,32200.0,22.5026,22.5093,22.4893,22.496,32200.0
2006-10-19 13:40:00,33.83,33.83,33.74,33.78,77800.0,22.496,22.496,22.4361,22.4627,77800.0
2006-10-19 13:50:00,33.8,33.81,33.74,33.8,41800.0,22.476,22.4827,22.4361,22.476,41800.0
2006-10-19 14:00:00,33.8,33.8,33.74,33.8,46800.0,22.476,22.476,22.4361,22.476,46800.0
2006-10-19 14:10:00,33.8,33.8,33.76,33.78,84400.0,22.476,22.476,22.4494,22.4627,84400.0
2006-10-19 14:20:00,33.78,33.81,33.76,33.79,38800.0,22.4627,22.4827,22.4494,22.4694,38800.0
2006-10-19 14:30:00,33.79,33.83,33.77,33.82,39400.0,22.4694,22.496,22.4561,22.4893,39400.0
2006-10-19 14:40:00,33.83,33.84,33.81,33.82,33200.0,22.496,22.5026,22.4827,22.4893,33200.0
2006-10-19 14:50:00,33.82,33.83,33.8,33.83,35000.0,22.4893,22.496,22.476,22.496,35000.0
2006-10-19 15:00:00,33.83,33.85,33.81,33.84,133200.0,22.496,22.5093,22.4827,22.5026,133200.0
2006-10-19 15:10:00,33.84,33.87,33.84,33.85,80400.0,22.5026,22.5226,22.5026,22.5093,80400.0
2006-10-19 15:20:00,33.85,33.86,33.84,33.86,45600.0,22.5093,22.5159,22.5026,22.5159,45600.0
2006-10-19 15:30:00,33.86,33.86,33.84,33.86,48800.0,22.5159,22.5159,22.5026,22.5159,48800.0
2006-10-19 15:40:00,33.85,33.86,33.83,33.83,121200.0,22.5093,22.5159,22.496,22.496,121200.0
2006-10-19 15:50:00,33.83,33.85,33.81,33.85,106800.0,22.496,22.5093,22.4827,22.5093,106800.0
2006-10-20 09:30:00,34.02,34.05,33.88,33.89,331400.0,22.6223,22.6423,22.5292,22.5359,331400.0
2006-10-20 09:40:00,33.88,33.93,33.81,33.88,61800.0,22.5292,22.5625,22.4827,22.5292,61800.0
2006-10-20 09:50:00,33.89,33.91,33.85,33.88,109400.0,22.5359,22.5492,22.5093,22.5292,109400.0
2006-10-20 10:00:00,33.88,33.9,33.81,33.84,71000.0,22.5292,22.5425,22.4827,22.5026,71000.0
2006-10-20 10:10:00,33.84,33.84,33.75,33.78,47800.0,22.5026,22.5026,22.4428,22.4627,47800.0
2006-10-20 10:20:00,33.78,33.8,33.76,33.76,18000.0,22.4627,22.476,22.4494,22.4494,18000.0
2006-10-20 10:30:00,33.74,33.77,33.7,33.76,30400.0,22.4361,22.4561,22.4095,22.4494,30400.0
2006-10-20 10:40:00,33.76,33.77,33.74,33.77,20000.0,22.4494,22.4561,22.4361,22.4561,20000.0
2006-10-20 10:50:00,33.77,33.77,33.74,33.77,27600.0,22.4561,22.4561,22.4361,22.4561,27600.0
2006-10-20 11:00:00,33.77,33.84,33.76,33.83,26600.0,22.4561,22.5026,22.4494,22.496,26600.0
2006-10-20 11:10:00,33.84,33.9,33.83,33.89,27400.0,22.5026,22.5425,22.496,22.5359,27400.0
2006-10-20 11:20:00,33.89,33.97,33.88,33.97,36800.0,22.5359,22.5891,22.5292,22.5891,36800.0
2006-10-20 11:30:00,33.97,34.0,33.96,33.98,38000.0,22.5891,22.609,22.5824,22.5957,38000.0
2006-10-20 11:40:00,33.98,33.99,33.96,33.96,36400.0,22.5957,22.6024,22.5824,22.5824,36400.0
2006-10-20 11:50:00,33.96,33.96,33.94,33.95,25400.0,22.5824,22.5824,22.5691,22.5758,25400.0
2006-10-20 12:00:00,33.94,33.95,33.91,33.91,22000.0,22.5691,22.5758,22.5492,22.5492,22000.0
2006-10-20 12:10:00,33.91,33.94,33.9,33.9,35600.0,22.5492,22.5691,22.5425,22.5425,35600.0
2006-10-20 12:20:00,33.9,33.95,33.85,33.88,55800.0,22.5425,22.5758,22.5093,22.5292,55800.0
2006-10-20 12:30:00,33.86,33.94,33.85,33.94,25000.0,22.5159,22.5691,22.5093,22.5691,25000.0
2006-10-20 12:40:00,33.92,33.95,33.91,33.93,31200.0,22.5558,22.5758,22.5492,22.5625,31200.0
2006-10-20 12:50:00,33.93,33.94,33.91,33.94,24800.0,22.5625,22.5691,22.5492,22.5691,24800.0
2006-10-20 13:00:00,33.94,33.96,33.93,33.96,60800.0,22.5691,22.5824,22.5625,22.5824,60800.0
2006-10-20 13:10:00,33.96,33.96,33.93,33.94,42600.0,22.5824,22.5824,22.5625,22.5691,42600.0
2006-10-20 13:20:00,33.94,33.94,33.93,33.93,25800.0,22.5691,22.5691,22.5625,22.5625,25800.0
2006-10-20 13:30:00,33.93,33.94,33.93,33.94,34800.0,22.5625,22.5691,22.5625,22.5691,34800.0
2006-10-20 13:40:00,33.93,33.95,33.93,33.95,48400.0,22.5625,22.5758,22.5625,22.5758,48400.0
2006-10-20 13:50:00,33.95,33.95,33.92,33.92,38000.0,22.5758,22.5758,22.5558,22.5558,38000.0
2006-10-20 14:00:00,33.92,33.95,33.91,33.95,27800.0,22.5558,22.5758,22.5492,22.5758,27800.0
2006-10-20 14:10:00,33.95,33.98,33.94,33.97,28600.0,22.5758,22.5957,22.5691,22.5891,28600.0
2006-10-20 14:20:00,33.97,33.98,33.96,33.96,53800.0,22.5891,22.5957,22.5824,22.5824,53800.0
2006-10-20 14:30:00,33.96,33.99,33.95,33.96,83400.0,22.5824,22.6024,22.5758,22.5824,83400.0
2006-10-20 14:40:00,33.96,34.01,33.96,34.01,31400.0,22.5824,22.6157,22.5824,22.6157,31400.0
2006-10-20 14:50:00,34.01,34.04,34.01,34.02,33600.0,22.6157,22.6356,22.6157,22.6223,33600.0
2006-10-20 15:00:00,34.02,34.06,34.02,34.05,44400.0,22.6223,22.6489,22.6223,22.6423,44400.0
2006-10-20 15:10:00,34.05,34.07,34.05,34.06,31400.0,22.6423,22.6556,22.6423,22.6489,31400.0
2006-10-20 15:20:00,34.06,34.1,34.06,34.09,30200.0,22.6489,22.6755,22.6489,22.6689,30200.0
2006-10-20 15:30:00,34.1,34.14,34.09,34.1,32400.0,22.6755,22.7021,22.6689,22.6755,32400.0
2006-10-20 15:40:00,34.1,34.15,34.1,34.15,50200.0,22.6755,22.7088,22.6755,22.7088,50200.0
2006-10-20 15:50:00,34.15,34.18,34.12,34.12,64800.0,22.7088,22.7287,22.6888,22.6888,64800.0
2006-10-23 09:30:00,34.17,34.24,34.17,34.23,68000.0,22.7221,22.7686,22.7221,22.762,68000.0
2006-10-23 09:40:00,34.23,34.37,34.18,34.34,33000.0,22.762,22.8551,22.7287,22.8351,33000.0
2006-10-23 09:50:00,34.35,34.43,34.3,34.4,26600.0,22.8418,22.895,22.8085,22.875,26600.0
2006-10-23 10:00:00,34.36,34.41,34.35,34.38,30400.0,22.8484,22.8817,22.8418,22.8617,30400.0
2006-10-23 10:10:00,34.38,34.39,34.33,34.35,25600.0,22.8617,22.8684,22.8285,22.8418,25600.0
2006-10-23 10:20:00,34.35,34.47,34.34,34.44,22400.0,22.8418,22.9216,22.8351,22.9016,22400.0
2006-10-23 10:30:00,34.44,34.44,34.31,34.35,24200.0,22.9016,22.9016,22.8152,22.8418,24200.0
2006-10-23 10:40:00,34.35,34.35,34.33,34.33,11400.0,22.8418,22.8418,22.8285,22.8285,11400.0
2006-10-23 10:50:00,34.34,34.34,34.26,34.26,7000.0,22.8351,22.8351,22.7819,22.7819,7000.0
2006-10-23 11:00:00,34.26,34.3,34.26,34.3,20000.0,22.7819,22.8085,22.7819,22.8085,20000.0
2006-10-23 11:10:00,34.32,34.38,34.31,34.36,23000.0,22.8218,22.8617,22.8152,22.8484,23000.0
2006-10-23 11:20:00,34.36,34.39,34.35,34.39,15000.0,22.8484,22.8684,22.8418,22.8684,15000.0
2006-10-23 11:30:00,34.4,34.44,34.39,34.43,20000.0,22.875,22.9016,22.8684,22.895,20000.0
2006-10-23 11:40:00,34.44,34.47,34.43,34.44,24800.0,22.9016,22.9216,22.895,22.9016,24800.0
2006-10-23 11:50:00,34.44,34.46,34.44,34.46,7600.0,22.9016,22.9149,22.9016,22.9149,7600.0
2006-10-23 12:00:00,34.45,34.48,34.45,34.47,24600.0,22.9083,22.9282,22.9083,22.9216,24600.0
2006-10-23 12:10:00,34.47,34.6,34.47,34.55,56600.0,22.9216,23.008,22.9216,22.9748,56600.0
2006-10-23 12:20:00,34.55,34.62,34.55,34.61,44000.0,22.9748,23.0213,22.9748,23.0146,44000.0
2006-10-23 12:30:00,34.61,34.63,34.59,34.6,32600.0,23.0146,23.0279,23.0013,23.008,32600.0
2006-10-23 12:40:00,34.6,34.63,34.56,34.56,26400.0,23.008,23.0279,22.9814,22.9814,26400.0
2006-10-23 12:50:00,34.56,34.58,34.54,34.58,23400.0,22.9814,22.9947,22.9681,22.9947,23400.0
2006-10-23 13:00:00,34.59,34.59,34.57,34.58,9200.0,23.0013,23.0013,22.988,22.9947,9200.0
2006-10-23 13:10:00,34.57,34.63,34.56,34.63,27400.0,22.988,23.0279,22.9814,23.0279,27400.0
2006-10-23 13:20:00,34.62,34.64,34.61,34.63,23400.0,23.0213,23.0346,23.0146,23.0279,23400.0
2006-10-23 13:30:00,34.63,34.66,34.63,34.65,39800.0,23.0279,23.0479,23.0279,23.0412,39800.0
2006-10-23 13:40:00,34.65,34.66,34.63,34.65,26000.0,23.0412,23.0479,23.0279,23.0412,26000.0
2006-10-23 13:50:00,34.65,34.66,34.65,34.66,24000.0,23.0412,23.0479,23.0412,23.0479,24000.0
2006-10-23 14:00:00,34.66,34.67,34.63,34.63,32400.0,23.0479,23.0545,23.0279,23.0279,32400.0
2006-10-23 14:10:00,34.64,34.65,34.6,34.6,86400.0,23.0346,23.0412,23.008,23.008,86400.0
2006-10-23 14:20:00,34.6,34.6,34.56,34.59,30400.0,23.008,23.008,22.9814,23.0013,30400.0
2006-10-23 14:30:00,34.59,34.6,34.55,34.55,26200.0,23.0013,23.008,22.9748,22.9748,26200.0
2006-10-23 14:40:00,34.55,34.56,34.53,34.56,18800.0,22.9748,22.9814,22.9615,22.9814,18800.0
2006-10-23 14:50:00,34.56,34.58,34.55,34.58,24800.0,22.9814,22.9947,22.9748,22.9947,24800.0
2006-10-23 15:00:00,34.58,34.6,34.58,34.6,43000.0,22.9947,23.008,22.9947,23.008,43000.0
2006-10-23 15:10:00,34.6,34.62,34.58,34.58,38000.0,23.008,23.0213,22.9947,22.9947,38000.0
2006-10-23 15:20:00,34.58,34.58,34.52,34.52,22600.0,22.9947,22.9947,22.9548,22.9548,22600.0
2006-10-23 15:30:00,34.52,34.56,34.5,34.56,35400.0,22.9548,22.9814,22.9415,22.9814,35400.0
2006-10-23 15:40:00,34.56,34.63,34.56,34.63,84200.0,22.9814,23.0279,22.9814,23.0279,84200.0
2006-10-23 15:50:00,34.63,34.63,34.58,34.6,202600.0,23.0279,23.0279,22.9947,23.008,202600.0
2006-10-24 09:30:00,34.6,34.75,34.57,34.75,59600.0,23.008,23.1077,22.988,23.1077,59600.0
2006-10-24 09:40:00,34.75,34.88,34.71,34.87,85200.0,23.1077,23.1942,23.0811,23.1875,85200.0
2006-10-24 09:50:00,34.87,34.9,34.87,34.88,49000.0,23.1875,23.2075,23.1875,23.1942,49000.0
2006-10-24 10:00:00,34.88,34.88,34.74,34.76,62800.0,23.1942,23.1942,23.1011,23.1144,62800.0
2006-10-24 10:10:00,34.74,34.76,34.68,34.71,32000.0,23.1011,23.1144,23.0612,23.0811,32000.0
2006-10-24 10:20:00,34.71,34.72,34.64,34.66,26800.0,23.0811,23.0878,23.0346,23.0479,26800.0
2006-10-24 10:30:00,34.66,34.66,34.51,34.58,33800.0,23.0479,23.0479,22.9482,22.9947,33800.0
2006-10-24 10:40:00,34.58,34.58,34.55,34.58,21600.0,22.9947,22.9947,22.9748,22.9947,21600.0
2006-10-24 10:50:00,34.59,34.59,34.54,34.58,26600.0,23.0013,23.0013,22.9681,22.9947,26600.0
2006-10-24 11:00:00,34.57,34.58,34.53,34.58,16000.0,22.988,22.9947,22.9615,22.9947,16000.0
2006-10-24 11:10:00,34.59,34.59,34.55,34.58,27800.0,23.0013,23.0013,22.9748,22.9947,27800.0
2006-10-24 11:20:00,34.58,34.6,34.55,34.57,33400.0,22.9947,23.008,22.9748,22.988,33400.0
2006-10-24 11:30:00,34.57,34.63,34.57,34.59,26800.0,22.988,23.0279,22.988,23.0013,26800.0
2006-10-24 11:40:00,34.6,34.65,34.59,34.63,31200.0,23.008,23.0412,23.0013,23.0279,31200.0
2006-10-24 11:50:00,34.61,34.63,34.6,34.62,13200.0,23.0146,23.0279,23.008,23.0213,13200.0
2006-10-24 12:00:00,34.62,34.63,34.6,34.61,28400.0,23.0213,23.0279,23.008,23.0146,28400.0
2006-10-24 12:10:00,34.61,34.63,34.6,34.62,22400.0,23.0146,23.0279,23.008,23.0213,22400.0
2006-10-24 12:20:00,34.62,34.66,34.62,34.63,27200.0,23.0213,23.0479,23.0213,23.0279,27200.0
2006-10-24 12:30:00,34.65,34.66,34.62,34.65,23000.0,23.0412,23.0479,23.0213,23.0412,23000.0
2006-10-24 12:40:00,34.65,34.67,34.64,34.64,37800.0,23.0412,23.0545,23.0346,23.0346,37800.0
2006-10-24 12:50:00,34.65,34.65,34.56,34.56,24200.0,23.0412,23.0412,22.9814,22.9814,24200.0
2006-10-24 13:00:00,34.55,34.55,34.51,34.51,26400.0,22.9748,22.9748,22.9482,22.9482,26400.0
2006-10-24 13:10:00,34.51,34.54,34.48,34.48,38000.0,22.9482,22.9681,22.9282,22.9282,38000.0
2006-10-24 13:20:00,34.48,34.49,34.47,34.48,46000.0,22.9282,22.9349,22.9216,22.9282,46000.0
2006-10-24 13:30:00,34.48,34.55,34.48,34.55,23200.0,22.9282,22.9748,22.9282,22.9748,23200.0
2006-10-24 13:40:00,34.55,34.55,34.49,34.49,47000.0,22.9748,22.9748,22.9349,22.9349,47000.0
2006-10-24 13:50:00,34.48,34.48,34.35,34.36,65200.0,22.9282,22.9282,22.8418,22.8484,65200.0
2006-10-24 14:00:00,34.35,34.4,34.33,34.38,146600.0,22.8418,22.875,22.8285,22.8617,146600.0
2006-10-24 14:10:00,34.38,34.4,34.36,34.38,51200.0,22.8617,22.875,22.8484,22.8617,51200.0
2006-10-24 14:20:00,34.38,34.44,34.38,34.41,30800.0,22.8617,22.9016,22.8617,22.8817,30800.0
2006-10-24 14:30:00,34.4,34.46,34.39,34.45,72400.0,22.875,22.9149,22.8684,22.9083,72400.0
2006-10-24 14:40:00,34.43,34.44,34.4,34.4,33400.0,22.895,22.9016,22.875,22.875,33400.0
2006-10-24 14:50:00,34.4,34.41,34.38,34.41,20200.0,22.875,22.8817,22.8617,22.8817,20200.0
2006-10-24 15:00:00,34.41,34.43,34.41,34.42,25400.0,22.8817,22.895,22.8817,22.8883,25400.0
2006-10-24 15:10:00,34.42,34.42,34.38,34.4,31800.0,22.8883,22.8883,22.8617,22.875,31800.0
2006-10-24 15:20:00,34.4,34.43,34.37,34.38,52400.0,22.875,22.895,22.8551,22.8617,52400.0
2006-10-24 15:30:00,34.38,34.42,34.38,34.41,35000.0,22.8617,22.8883,22.8617,22.8817,35000.0
2006-10-24 15:40:00,34.41,34.42,34.39,34.4,59800.0,22.8817,22.8883,22.8684,22.875,59800.0
2006-10-24 15:50:00,34.4,34.41,34.39,34.39,189600.0,22.875,22.8817,22.8684,22.8684,189600.0
2006-10-25 09:30:00,34.54,34.54,34.54,34.54,19200.0,22.9681,22.9681,22.9681,22.9681,19200.0
2006-10-25 09:40:00,34.51,34.55,34.48,34.52,33400.0,22.9482,22.9748,22.9282,22.9548,33400.0
2006-10-25 09:50:00,34.52,34.52,34.41,34.47,41400.0,22.9548,22.9548,22.8817,22.9216,41400.0
2006-10-25 10:00:00,34.49,34.51,34.47,34.5,14200.0,22.9349,22.9482,22.9216,22.9415,14200.0
2006-10-25 10:10:00,34.5,34.55,34.48,34.54,35800.0,22.9415,22.9748,22.9282,22.9681,35800.0
2006-10-25 10:20:00,34.54,34.55,34.51,34.52,28400.0,22.9681,22.9748,22.9482,22.9548,28400.0
2006-10-25 10:30:00,34.5,34.5,34.46,34.46,16800.0,22.9415,22.9415,22.9149,22.9149,16800.0
2006-10-25 10:40:00,34.44,34.44,34.34,34.38,40400.0,22.9016,22.9016,22.8351,22.8617,40400.0
2006-10-25 10:50:00,34.39,34.44,34.38,34.44,8200.0,22.8684,22.9016,22.8617,22.9016,8200.0
2006-10-25 11:00:00,34.44,34.46,34.43,34.45,27000.0,22.9016,22.9149,22.895,22.9083,27000.0
2006-10-25 11:10:00,34.46,34.47,34.45,34.47,8800.0,22.9149,22.9216,22.9083,22.9216,8800.0
2006-10-25 11:20:00,34.47,34.47,34.45,34.47,17800.0,22.9216,22.9216,22.9083,22.9216,17800.0
2006-10-25 11:30:00,34.47,34.47,34.46,34.47,22400.0,22.9216,22.9216,22.9149,22.9216,22400.0
2006-10-25 11:40:00,34.46,34.47,34.45,34.46,109000.0,22.9149,22.9216,22.9083,22.9149,109000.0
2006-10-25 11:50:00,34.46,34.48,34.45,34.46,19000.0,22.9149,22.9282,22.9083,22.9149,19000.0
2006-10-25 12:00:00,34.47,34.47,34.39,34.4,22400.0,22.9216,22.9216,22.8684,22.875,22400.0
2006-10-25 12:10:00,34.39,34.39,34.36,34.36,10600.0,22.8684,22.8684,22.8484,22.8484,10600.0
2006-10-25 12:20:00,34.36,34.36,34.32,34.32,14000.0,22.8484,22.8484,22.8218,22.8218,14000.0
2006-10-25 12:30:00,34.32,34.33,34.27,34.28,12800.0,22.8218,22.8285,22.7886,22.7952,12800.0
2006-10-25 12:40:00,34.28,34.31,34.26,34.27,13000.0,22.7952,22.8152,22.7819,22.7886,13000.0
2006-10-25 12:50:00,34.27,34.29,34.26,34.29,10800.0,22.7886,22.8019,22.7819,22.8019,10800.0
2006-10-25 13:00:00,34.29,34.34,34.27,34.33,15200.0,22.8019,22.8351,22.7886,22.8285,15200.0
2006-10-25 13:10:00,34.34,34.38,34.34,34.37,9400.0,22.8351,22.8617,22.8351,22.8551,9400.0
2006-10-25 13:20:00,34.37,34.37,34.36,34.37,7000.0,22.8551,22.8551,22.8484,22.8551,7000.0
2006-10-25 13:30:00,34.37,34.37,34.35,34.35,19200.0,22.8551,22.8551,22.8418,22.8418,19200.0
2006-10-25 13:40:00,34.35,34.35,34.35,34.35,10400.0,22.8418,22.8418,22.8418,22.8418,10400.0
2006-10-25 13:50:00,34.35,34.35,34.33,34.33,20000.0,22.8418,22.8418,22.8285,22.8285,20000.0
2006-10-25 14:00:00,34.32,34.33,34.26,34.32,31200.0,22.8218,22.8285,22.7819,22.8218,31200.0
2006-10-25 14:10:00,34.3,34.38,34.29,34.38,80200.0,22.8085,22.8617,22.8019,22.8617,80200.0
2006-10-25 14:20:00,34.38,34.38,34.19,34.26,42800.0,22.8617,22.8617,22.7354,22.7819,42800.0
2006-10-25 14:30:00,34.26,34.26,34.12,34.19,39200.0,22.7819,22.7819,22.6888,22.7354,39200.0
2006-10-25 14:40:00,34.19,34.27,34.19,34.22,26600.0,22.7354,22.7886,22.7354,22.7553,26600.0
2006-10-25 14:50:00,34.23,34.24,34.18,34.23,16200.0,22.762,22.7686,22.7287,22.762,16200.0
2006-10-25 15:00:00,34.24,34.27,34.23,34.24,23000.0,22.7686,22.7886,22.762,22.7686,23000.0
2006-10-25 15:10:00,34.23,34.34,34.22,34.33,24000.0,22.762,22.8351,22.7553,22.8285,24000.0
2006-10-25 15:20:00,34.32,34.33,34.28,34.31,13200.0,22.8218,22.8285,22.7952,22.8152,13200.0
2006-10-25 15:30:00,34.31,34.33,34.29,34.33,36600.0,22.8152,22.8285,22.8019,22.8285,36600.0
2006-10-25 15:40:00,34.32,34.33,34.29,34.3,32200.0,22.8218,22.8285,22.8019,22.8085,32200.0
2006-10-25 15:50:00,34.3,34.33,34.3,34.3,72000.0,22.8085,22.8285,22.8085,22.8085,72000.0
2006-10-26 09:30:00,34.57,34.57,34.43,34.43,35000.0,22.988,22.988,22.895,22.895,35000.0
2006-10-26 09:40:00,34.42,34.48,34.38,34.47,29800.0,22.8883,22.9282,22.8617,22.9216,29800.0
2006-10-26 09:50:00,34.47,34.47,34.33,34.36,28400.0,22.9216,22.9216,22.8285,22.8484,28400.0
2006-10-26 10:00:00,34.36,34.38,34.27,34.36,39000.0,22.8484,22.8617,22.7886,22.8484,39000.0
2006-10-26 10:10:00,34.35,34.37,34.33,34.35,17600.0,22.8418,22.8551,22.8285,22.8418,17600.0
2006-10-26 10:20:00,34.35,34.35,34.18,34.18,39200.0,22.8418,22.8418,22.7287,22.7287,39200.0
2006-10-26 10:30:00,34.16,34.2,34.15,34.17,31400.0,22.7154,22.742,22.7088,22.7221,31400.0
2006-10-26 10:40:00,34.18,34.19,34.13,34.13,50200.0,22.7287,22.7354,22.6955,22.6955,50200.0
2006-10-26 10:50:00,34.15,34.22,34.13,34.22,45400.0,22.7088,22.7553,22.6955,22.7553,45400.0
2006-10-26 11:00:00,34.22,34.25,34.21,34.24,59400.0,22.7553,22.7753,22.7487,22.7686,59400.0
2006-10-26 11:10:00,34.24,34.3,34.24,34.28,18000.0,22.7686,22.8085,22.7686,22.7952,18000.0
2006-10-26 11:20:00,34.29,34.3,34.25,34.29,17000.0,22.8019,22.8085,22.7753,22.8019,17000.0
2006-10-26 11:30:00,34.3,34.3,34.27,34.27,29000.0,22.8085,22.8085,22.7886,22.7886,29000.0
2006-10-26 11:40:00,34.27,34.28,34.25,34.26,22200.0,22.7886,22.7952,22.7753,22.7819,22200.0
2006-10-26 11:50:00,34.26,34.27,34.22,34.22,16800.0,22.7819,22.7886,22.7553,22.7553,16800.0
2006-10-26 12:00:00,34.22,34.26,34.21,34.26,15600.0,22.7553,22.7819,22.7487,22.7819,15600.0
2006-10-26 12:10:00,34.25,34.28,34.24,34.26,7800.0,22.7753,22.7952,22.7686,22.7819,7800.0
2006-10-26 12:20:00,34.26,34.29,34.24,34.26,25000.0,22.7819,22.8019,22.7686,22.7819,25000.0
2006-10-26 12:30:00,34.24,34.26,34.24,34.25,16400.0,22.7686,22.7819,22.7686,22.7753,16400.0
2006-10-26 12:40:00,34.25,34.25,34.23,34.24,15200.0,22.7753,22.7753,22.762,22.7686,15200.0
2006-10-26 12:50:00,34.24,34.26,34.24,34.26,51000.0,22.7686,22.7819,22.7686,22.7819,51000.0
2006-10-26 13:00:00,34.26,34.27,34.22,34.23,29600.0,22.7819,22.7886,22.7553,22.762,29600.0
2006-10-26 13:10:00,34.23,34.23,34.21,34.22,14600.0,22.762,22.762,22.7487,22.7553,14600.0
2006-10-26 13:20:00,34.22,34.22,34.2,34.21,15800.0,22.7553,22.7553,22.742,22.7487,15800.0
2006-10-26 13:30:00,34.21,34.22,34.2,34.21,33200.0,22.7487,22.7553,22.742,22.7487,33200.0
2006-10-26 13:40:00,34.21,34.22,34.19,34.21,16200.0,22.7487,22.7553,22.7354,22.7487,16200.0
2006-10-26 13:50:00,34.21,34.23,34.17,34.19,26800.0,22.7487,22.762,22.7221,22.7354,26800.0
2006-10-26 14:00:00,34.19,34.2,34.18,34.19,35200.0,22.7354,22.742,22.7287,22.7354,35200.0
2006-10-26 14:10:00,34.18,34.2,34.16,34.18,27600.0,22.7287,22.742,22.7154,22.7287,27600.0
2006-10-26 14:20:00,34.18,34.24,34.18,34.24,35600.0,22.7287,22.7686,22.7287,22.7686,35600.0
2006-10-26 14:30:00,34.26,34.27,34.22,34.27,27000.0,22.7819,22.7886,22.7553,22.7886,27000.0
2006-10-26 14:40:00,34.27,34.32,34.27,34.32,39800.0,22.7886,22.8218,22.7886,22.8218,39800.0
2006-10-26 14:50:00,34.32,34.4,34.32,34.4,20000.0,22.8218,22.875,22.8218,22.875,20000.0
2006-10-26 15:00:00,34.4,34.4,34.37,34.37,15600.0,22.875,22.875,22.8551,22.8551,15600.0
2006-10-26 15:10:00,34.37,34.38,34.35,34.37,16200.0,22.8551,22.8617,22.8418,22.8551,16200.0
2006-10-26 15:20:00,34.37,34.4,34.35,34.38,23200.0,22.8551,22.875,22.8418,22.8617,23200.0
2006-10-26 15:30:00,34.38,34.4,34.35,34.4,19800.0,22.8617,22.875,22.8418,22.875,19800.0
2006-10-26 15:40:00,34.41,34.41,34.34,34.34,24800.0,22.8817,22.8817,22.8351,22.8351,24800.0
2006-10-26 15:50:00,34.34,34.36,34.32,34.36,97600.0,22.8351,22.8484,22.8218,22.8484,97600.0
2006-10-27 09:30:00,34.25,34.25,34.08,34.17,31800.0,22.7753,22.7753,22.6622,22.7221,31800.0
2006-10-27 09:40:00,34.13,34.13,33.94,34.09,39200.0,22.6955,22.6955,22.5691,22.6689,39200.0
2006-10-27 09:50:00,34.1,34.19,34.05,34.18,23400.0,22.6755,22.7354,22.6423,22.7287,23400.0
2006-10-27 10:00:00,34.17,34.22,34.1,34.15,17600.0,22.7221,22.7553,22.6755,22.7088,17600.0
2006-10-27 10:10:00,34.17,34.24,34.14,34.23,19600.0,22.7221,22.7686,22.7021,22.762,19600.0
2006-10-27 10:20:00,34.22,34.23,34.06,34.1,19400.0,22.7553,22.762,22.6489,22.6755,19400.0
2006-10-27 10:30:00,34.09,34.13,34.07,34.13,32400.0,22.6689,22.6955,22.6556,22.6955,32400.0
2006-10-27 10:40:00,34.13,34.13,34.07,34.09,13600.0,22.6955,22.6955,22.6556,22.6689,13600.0
2006-10-27 10:50:00,34.09,34.13,34.07,34.12,17000.0,22.6689,22.6955,22.6556,22.6888,17000.0
2006-10-27 11:00:00,34.12,34.13,34.07,34.11,28600.0,22.6888,22.6955,22.6556,22.6822,28600.0
2006-10-27 11:10:00,34.1,34.13,34.1,34.13,21000.0,22.6755,22.6955,22.6755,22.6955,21000.0
2006-10-27 11:20:00,34.11,34.13,34.1,34.12,16000.0,22.6822,22.6955,22.6755,22.6888,16000.0
2006-10-27 11:30:00,34.12,34.13,34.1,34.12,19400.0,22.6888,22.6955,22.6755,22.6888,19400.0
2006-10-27 11:40:00,34.12,34.12,34.08,34.11,23000.0,22.6888,22.6888,22.6622,22.6822,23000.0
2006-10-27 11:50:00,34.11,34.12,34.09,34.12,14600.0,22.6822,22.6888,22.6689,22.6888,14600.0
2006-10-27 12:00:00,34.12,34.12,34.09,34.11,24400.0,22.6888,22.6888,22.6689,22.6822,24400.0
2006-10-27 12:10:00,34.11,34.13,34.1,34.12,26800.0,22.6822,22.6955,22.6755,22.6888,26800.0
2006-10-27 12:20:00,34.13,34.13,34.1,34.11,11800.0,22.6955,22.6955,22.6755,22.6822,11800.0
2006-10-27 12:30:00,34.1,34.11,34.1,34.11,39000.0,22.6755,22.6822,22.6755,22.6822,39000.0
2006-10-27 12:40:00,34.11,34.13,34.1,34.13,17200.0,22.6822,22.6955,22.6755,22.6955,17200.0
2006-10-27 12:50:00,34.12,34.15,34.12,34.14,36800.0,22.6888,22.7088,22.6888,22.7021,36800.0
2006-10-27 13:00:00,34.15,34.17,34.13,34.17,14000.0,22.7088,22.7221,22.6955,22.7221,14000.0
2006-10-27 13:10:00,34.17,34.19,34.13,34.13,17800.0,22.7221,22.7354,22.6955,22.6955,17800.0
2006-10-27 13:20:00,34.12,34.16,34.1,34.15,43800.0,22.6888,22.7154,22.6755,22.7088,43800.0
2006-10-27 13:30:00,34.15,34.17,34.08,34.13,38000.0,22.7088,22.7221,22.6622,22.6955,38000.0
2006-10-27 13:40:00,34.13,34.14,34.07,34.09,12000.0,22.6955,22.7021,22.6556,22.6689,12000.0
2006-10-27 13:50:00,34.09,34.14,34.09,34.13,11400.0,22.6689,22.7021,22.6689,22.6955,11400.0
2006-10-27 14:00:00,34.13,34.13,34.11,34.13,30400.0,22.6955,22.6955,22.6822,22.6955,30400.0
2006-10-27 14:10:00,34.13,34.13,34.08,34.12,24400.0,22.6955,22.6955,22.6622,22.6888,24400.0
2006-10-27 14:20:00,34.11,34.12,34.0,34.02,28400.0,22.6822,22.6888,22.609,22.6223,28400.0
2006-10-27 14:30:00,34.02,34.13,33.99,34.02,68200.0,22.6223,22.6955,22.6024,22.6223,68200.0
2006-10-27 14:40:00,34.02,34.05,33.99,34.01,26800.0,22.6223,22.6423,22.6024,22.6157,26800.0
2006-10-27 14:50:00,34.01,34.04,33.99,34.04,28200.0,22.6157,22.6356,22.6024,22.6356,28200.0
2006-10-27 15:00:00,34.05,34.12,34.04,34.09,33600.0,22.6423,22.6888,22.6356,22.6689,33600.0
2006-10-27 15:10:00,34.1,34.1,34.07,34.08,56800.0,22.6755,22.6755,22.6556,22.6622,56800.0
2006-10-27 15:20:00,34.09,34.12,34.09,34.11,65400.0,22.6689,22.6888,22.6689,22.6822,65400.0
2006-10-27 15:30:00,34.11,34.12,34.07,34.1,79800.0,22.6822,22.6888,22.6556,22.6755,79800.0
2006-10-27 15:40:00,34.1,34.12,34.08,34.09,80600.0,22.6755,22.6888,22.6622,22.6689,80600.0
2006-10-27 15:50:00,34.09,34.09,33.99,34.08,80200.0,22.6689,22.6689,22.6024,22.6622,80200.0
2006-10-30 09:30:00,34.09,34.2,34.02,34.2,43000.0,22.6689,22.742,22.6223,22.742,43000.0
2006-10-30 09:40:00,34.18,34.27,34.18,34.24,25600.0,22.7287,22.7886,22.7287,22.7686,25600.0
2006-10-30 09:50:00,34.26,34.32,34.17,34.18,27800.0,22.7819,22.8218,22.7221,22.7287,27800.0
2006-10-30 10:00:00,34.17,34.22,34.14,34.19,76400.0,22.7221,22.7553,22.7021,22.7354,76400.0
2006-10-30 10:10:00,34.19,34.19,34.12,34.12,18000.0,22.7354,22.7354,22.6888,22.6888,18000.0
2006-10-30 10:20:00,34.12,34.13,34.08,34.13,15600.0,22.6888,22.6955,22.6622,22.6955,15600.0
2006-10-30 10:30:00,34.13,34.19,34.13,34.19,27400.0,22.6955,22.7354,22.6955,22.7354,27400.0
2006-10-30 10:40:00,34.18,34.21,34.16,34.17,51000.0,22.7287,22.7487,22.7154,22.7221,51000.0
2006-10-30 10:50:00,34.17,34.18,34.15,34.18,22200.0,22.7221,22.7287,22.7088,22.7287,22200.0
2006-10-30 11:00:00,34.17,34.24,34.17,34.23,37600.0,22.7221,22.7686,22.7221,22.762,37600.0
2006-10-30 11:10:00,34.24,34.26,34.22,34.24,18000.0,22.7686,22.7819,22.7553,22.7686,18000.0
2006-10-30 11:20:00,34.24,34.26,34.22,34.22,40600.0,22.7686,22.7819,22.7553,22.7553,40600.0
2006-10-30 11:30:00,34.22,34.23,34.19,34.23,27000.0,22.7553,22.762,22.7354,22.762,27000.0
2006-10-30 11:40:00,34.23,34.27,34.22,34.27,42200.0,22.762,22.7886,22.7553,22.7886,42200.0
2006-10-30 11:50:00,34.27,34.27,34.25,34.25,44800.0,22.7886,22.7886,22.7753,22.7753,44800.0
2006-10-30 12:00:00,34.24,34.25,34.22,34.24,28400.0,22.7686,22.7753,22.7553,22.7686,28400.0
2006-10-30 12:10:00,34.24,34.27,34.23,34.24,19200.0,22.7686,22.7886,22.762,22.7686,19200.0
2006-10-30 12:20:00,34.24,34.33,34.24,34.32,48400.0,22.7686,22.8285,22.7686,22.8218,48400.0
2006-10-30 12:30:00,34.32,34.36,34.32,34.36,11000.0,22.8218,22.8484,22.8218,22.8484,11000.0
2006-10-30 12:40:00,34.36,34.43,34.36,34.42,11200.0,22.8484,22.895,22.8484,22.8883,11200.0
2006-10-30 12:50:00,34.42,34.45,34.41,34.44,15200.0,22.8883,22.9083,22.8817,22.9016,15200.0
2006-10-30 13:00:00,34.44,34.49,34.44,34.48,29000.0,22.9016,22.9349,22.9016,22.9282,29000.0
2006-10-30 13:10:00,34.48,34.52,34.48,34.52,24400.0,22.9282,22.9548,22.9282,22.9548,24400.0
2006-10-30 13:20:00,34.52,34.55,34.48,34.48,25200.0,22.9548,22.9748,22.9282,22.9282,25200.0
2006-10-30 13:30:00,34.48,34.56,34.48,34.56,35000.0,22.9282,22.9814,22.9282,22.9814,35000.0
2006-10-30 13:40:00,34.56,34.57,34.49,34.56,47000.0,22.9814,22.988,22.9349,22.9814,47000.0
2006-10-30 13:50:00,34.56,34.6,34.55,34.6,18800.0,22.9814,23.008,22.9748,23.008,18800.0
2006-10-30 14:00:00,34.59,34.6,34.52,34.54,39000.0,23.0013,23.008,22.9548,22.9681,39000.0
2006-10-30 14:10:00,34.54,34.56,34.52,34.55,23800.0,22.9681,22.9814,22.9548,22.9748,23800.0
2006-10-30 14:20:00,34.56,34.57,34.52,34.52,30400.0,22.9814,22.988,22.9548,22.9548,30400.0
2006-10-30 14:30:00,34.52,34.52,34.49,34.51,19200.0,22.9548,22.9548,22.9349,22.9482,19200.0
2006-10-30 14:40:00,34.49,34.52,34.49,34.51,30000.0,22.9349,22.9548,22.9349,22.9482,30000.0
2006-10-30 14:50:00,34.51,34.58,34.51,34.54,23000.0,22.9482,22.9947,22.9482,22.9681,23000.0
2006-10-30 15:00:00,34.54,34.57,34.52,34.52,75600.0,22.9681,22.988,22.9548,22.9548,75600.0
2006-10-30 15:10:00,34.51,34.51,34.47,34.48,20400.0,22.9482,22.9482,22.9216,22.9282,20400.0
2006-10-30 15:20:00,34.46,34.5,34.45,34.47,26200.0,22.9149,22.9415,22.9083,22.9216,26200.0
2006-10-30 15:30:00,34.48,34.48,34.46,34.48,31200.0,22.9282,22.9282,22.9149,22.9282,31200.0
2006-10-30 15:40:00,34.49,34.49,34.44,34.47,30400.0,22.9349,22.9349,22.9016,22.9216,30400.0
2006-10-30 15:50:00,34.48,34.49,34.47,34.48,37000.0,22.9282,22.9349,22.9216,22.9282,37000.0
2006-10-31 09:30:00,34.38,34.65,34.38,34.65,67000.0,22.8617,23.0412,22.8617,23.0412,67000.0
2006-10-31 09:40:00,34.65,34.65,34.47,34.56,47600.0,23.0412,23.0412,22.9216,22.9814,47600.0
2006-10-31 09:50:00,34.56,34.65,34.52,34.53,27600.0,22.9814,23.0412,22.9548,22.9615,27600.0
2006-10-31 10:00:00,34.51,34.59,34.49,34.53,21000.0,22.9482,23.0013,22.9349,22.9615,21000.0
2006-10-31 10:10:00,34.52,34.52,34.4,34.43,12600.0,22.9548,22.9548,22.875,22.895,12600.0
2006-10-31 10:20:00,34.43,34.49,34.41,34.47,19400.0,22.895,22.9349,22.8817,22.9216,19400.0
2006-10-31 10:30:00,34.47,34.49,34.41,34.43,10600.0,22.9216,22.9349,22.8817,22.895,10600.0
2006-10-31 10:40:00,34.43,34.45,34.33,34.33,19600.0,22.895,22.9083,22.8285,22.8285,19600.0
2006-10-31 10:50:00,34.33,34.35,34.3,34.33,55600.0,22.8285,22.8418,22.8085,22.8285,55600.0
2006-10-31 11:00:00,34.32,34.33,34.24,34.24,28400.0,22.8218,22.8285,22.7686,22.7686,28400.0
2006-10-31 11:10:00,34.24,34.25,34.22,34.22,14000.0,22.7686,22.7753,22.7553,22.7553,14000.0
2006-10-31 11:20:00,34.23,34.3,34.21,34.26,45000.0,22.762,22.8085,22.7487,22.7819,45000.0
2006-10-31 11:30:00,34.27,34.29,34.26,34.27,12000.0,22.7886,22.8019,22.7819,22.7886,12000.0
2006-10-31 11:40:00,34.27,34.27,34.18,34.18,20400.0,22.7886,22.7886,22.7287,22.7287,20400.0
2006-10-31 11:50:00,34.18,34.18,34.15,34.16,17400.0,22.7287,22.7287,22.7088,22.7154,17400.0
2006-10-31 12:00:00,34.16,34.2,34.16,34.18,17600.0,22.7154,22.742,22.7154,22.7287,17600.0
2006-10-31 12:10:00,34.19,34.21,34.14,34.19,25600.0,22.7354,22.7487,22.7021,22.7354,25600.0
2006-10-31 12:20:00,34.19,34.19,34.15,34.17,17600.0,22.7354,22.7354,22.7088,22.7221,17600.0
2006-10-31 12:30:00,34.17,34.21,34.16,34.17,48600.0,22.7221,22.7487,22.7154,22.7221,48600.0
2006-10-31 12:40:00,34.17,34.17,34.15,34.17,6800.0,22.7221,22.7221,22.7088,22.7221,6800.0
2006-10-31 12:50:00,34.18,34.19,34.16,34.17,16200.0,22.7287,22.7354,22.7154,22.7221,16200.0
2006-10-31 13:00:00,34.15,34.16,34.12,34.16,22400.0,22.7088,22.7154,22.6888,22.7154,22400.0
2006-10-31 13:10:00,34.16,34.17,34.15,34.17,22000.0,22.7154,22.7221,22.7088,22.7221,22000.0
2006-10-31 13:20:00,34.16,34.2,34.16,34.2,38600.0,22.7154,22.742,22.7154,22.742,38600.0
2006-10-31 13:30:00,34.21,34.26,34.2,34.24,49000.0,22.7487,22.7819,22.742,22.7686,49000.0
2006-10-31 13:40:00,34.24,34.3,34.24,34.29,97200.0,22.7686,22.8085,22.7686,22.8019,97200.0
2006-10-31 13:50:00,34.28,34.31,34.24,34.24,57000.0,22.7952,22.8152,22.7686,22.7686,57000.0
2006-10-31 14:00:00,34.23,34.24,34.2,34.21,32600.0,22.762,22.7686,22.742,22.7487,32600.0
2006-10-31 14:10:00,34.2,34.22,34.19,34.22,51400.0,22.742,22.7553,22.7354,22.7553,51400.0
2006-10-31 14:20:00,34.22,34.22,34.17,34.17,47400.0,22.7553,22.7553,22.7221,22.7221,47400.0
2006-10-31 14:30:00,34.17,34.21,34.17,34.2,38800.0,22.7221,22.7487,22.7221,22.742,38800.0
2006-10-31 14:40:00,34.2,34.23,34.17,34.22,37600.0,22.742,22.762,22.7221,22.7553,37600.0
2006-10-31 14:50:00,34.21,34.26,34.2,34.22,32400.0,22.7487,22.7819,22.742,22.7553,32400.0
2006-10-31 15:00:00,34.22,34.23,34.21,34.21,50800.0,22.7553,22.762,22.7487,22.7487,50800.0
2006-10-31 15:10:00,34.22,34.22,34.16,34.19,43600.0,22.7553,22.7553,22.7154,22.7354,43600.0
2006-10-31 15:20:00,34.19,34.27,34.19,34.26,44400.0,22.7354,22.7886,22.7354,22.7819,44400.0
2006-10-31 15:30:00,34.27,34.27,34.25,34.27,52000.0,22.7886,22.7886,22.7753,22.7886,52000.0
2006-10-31 15:40:00,34.27,34.29,34.25,34.27,55400.0,22.7886,22.8019,22.7753,22.7886,55400.0
2006-10-31 15:50:00,34.27,34.27,34.2,34.2,87800.0,22.7886,22.7886,22.742,22.742,87800.0
2006-11-01 09:30:00,34.13,34.48,34.13,34.48,54200.0,22.6955,22.9282,22.6955,22.9282,54200.0
2006-11-01 09:40:00,34.46,34.56,34.46,34.52,48200.0,22.9149,22.9814,22.9149,22.9548,48200.0
2006-11-01 09:50:00,34.53,34.53,34.46,34.46,23200.0,22.9615,22.9615,22.9149,22.9149,23200.0
2006-11-01 10:00:00,34.46,34.49,34.37,34.46,45000.0,22.9149,22.9349,22.8551,22.9149,45000.0
2006-11-01 10:10:00,34.46,34.48,34.33,34.38,45000.0,22.9149,22.9282,22.8285,22.8617,45000.0
2006-11-01 10:20:00,34.38,34.38,34.24,34.25,37800.0,22.8617,22.8617,22.7686,22.7753,37800.0
2006-11-01 10:30:00,34.24,34.26,34.15,34.2,153600.0,22.7686,22.7819,22.7088,22.742,153600.0
2006-11-01 10:40:00,34.23,34.3,34.22,34.25,82000.0,22.762,22.8085,22.7553,22.7753,82000.0
2006-11-01 10:50:00,34.25,34.34,34.24,34.34,97000.0,22.7753,22.8351,22.7686,22.8351,97000.0
2006-11-01 11:00:00,34.34,34.36,34.28,34.29,51600.0,22.8351,22.8484,22.7952,22.8019,51600.0
2006-11-01 11:10:00,34.29,34.3,34.26,34.3,39600.0,22.8019,22.8085,22.7819,22.8085,39600.0
2006-11-01 11:20:00,34.3,34.32,34.25,34.3,44400.0,22.8085,22.8218,22.7753,22.8085,44400.0
2006-11-01 11:30:00,34.29,34.3,34.22,34.25,27400.0,22.8019,22.8085,22.7553,22.7753,27400.0
2006-11-01 11:40:00,34.27,34.27,34.23,34.25,24400.0,22.7886,22.7886,22.762,22.7753,24400.0
2006-11-01 11:50:00,34.25,34.25,34.19,34.2,25200.0,22.7753,22.7753,22.7354,22.742,25200.0
2006-11-01 12:00:00,34.21,34.22,34.16,34.19,29000.0,22.7487,22.7553,22.7154,22.7354,29000.0
2006-11-01 12:10:00,34.18,34.18,34.14,34.16,18600.0,22.7287,22.7287,22.7021,22.7154,18600.0
2006-11-01 12:20:00,34.15,34.17,34.11,34.13,32800.0,22.7088,22.7221,22.6822,22.6955,32800.0
2006-11-01 12:30:00,34.13,34.13,34.08,34.08,36000.0,22.6955,22.6955,22.6622,22.6622,36000.0
2006-11-01 12:40:00,34.08,34.08,33.96,33.99,52600.0,22.6622,22.6622,22.5824,22.6024,52600.0
2006-11-01 12:50:00,34.0,34.02,33.99,34.02,38200.0,22.609,22.6223,22.6024,22.6223,38200.0
2006-11-01 13:00:00,34.02,34.04,34.01,34.02,57800.0,22.6223,22.6356,22.6157,22.6223,57800.0
2006-11-01 13:10:00,34.02,34.02,33.94,33.95,48600.0,22.6223,22.6223,22.5691,22.5758,48600.0
2006-11-01 13:20:00,33.96,34.02,33.96,34.01,25600.0,22.5824,22.6223,22.5824,22.6157,25600.0
2006-11-01 13:30:00,34.02,34.02,33.99,33.99,30600.0,22.6223,22.6223,22.6024,22.6024,30600.0
2006-11-01 13:40:00,33.99,34.0,33.99,34.0,43800.0,22.6024,22.609,22.6024,22.609,43800.0
2006-11-01 13:50:00,34.01,34.06,34.01,34.03,19200.0,22.6157,22.6489,22.6157,22.629,19200.0
2006-11-01 14:00:00,34.03,34.04,33.99,34.01,19600.0,22.629,22.6356,22.6024,22.6157,19600.0
2006-11-01 14:10:00,34.01,34.03,33.96,33.97,32200.0,22.6157,22.629,22.5824,22.5891,32200.0
2006-11-01 14:20:00,33.96,34.02,33.96,34.02,24400.0,22.5824,22.6223,22.5824,22.6223,24400.0
2006-11-01 14:30:00,34.02,34.02,33.96,33.99,29800.0,22.6223,22.6223,22.5824,22.6024,29800.0
2006-11-01 14:40:00,33.99,34.01,33.98,34.01,20600.0,22.6024,22.6157,22.5957,22.6157,20600.0
2006-11-01 14:50:00,34.01,34.01,33.97,33.98,25600.0,22.6157,22.6157,22.5891,22.5957,25600.0
2006-11-01 15:00:00,33.98,34.01,33.96,33.97,50600.0,22.5957,22.6157,22.5824,22.5891,50600.0
2006-11-01 15:10:00,33.98,33.99,33.96,33.98,47000.0,22.5957,22.6024,22.5824,22.5957,47000.0
2006-11-01 15:20:00,33.98,33.98,33.94,33.96,34600.0,22.5957,22.5957,22.5691,22.5824,34600.0
2006-11-01 15:30:00,33.96,33.98,33.95,33.96,32600.0,22.5824,22.5957,22.5758,22.5824,32600.0
2006-11-01 15:40:00,33.95,33.97,33.92,33.96,41600.0,22.5758,22.5891,22.5558,22.5824,41600.0
2006-11-01 15:50:00,33.96,33.97,33.91,33.94,59600.0,22.5824,22.5891,22.5492,22.5691,59600.0
2006-11-02 09:30:00,33.66,33.87,33.66,33.85,60200.0,22.3829,22.5226,22.3829,22.5093,60200.0
2006-11-02 09:40:00,33.85,33.87,33.77,33.78,49600.0,22.5093,22.5226,22.4561,22.4627,49600.0
2006-11-02 09:50:00,33.78,33.78,33.68,33.74,42600.0,22.4627,22.4627,22.3962,22.4361,42600.0
2006-11-02 10:00:00,33.74,33.83,33.74,33.82,67000.0,22.4361,22.496,22.4361,22.4893,67000.0
2006-11-02 10:10:00,33.84,33.88,33.8,33.82,33400.0,22.5026,22.5292,22.476,22.4893,33400.0
2006-11-02 10:20:00,33.83,33.87,33.83,33.87,32400.0,22.496,22.5226,22.496,22.5226,32400.0
2006-11-02 10:30:00,33.87,33.93,33.87,33.93,53200.0,22.5226,22.5625,22.5226,22.5625,53200.0
2006-11-02 10:40:00,33.93,33.93,33.88,33.92,39400.0,22.5625,22.5625,22.5292,22.5558,39400.0
2006-11-02 10:50:00,33.92,34.06,33.92,34.02,47200.0,22.5558,22.6489,22.5558,22.6223,47200.0
2006-11-02 11:00:00,34.02,34.06,33.99,34.03,20800.0,22.6223,22.6489,22.6024,22.629,20800.0
2006-11-02 11:10:00,34.04,34.13,34.04,34.13,78200.0,22.6356,22.6955,22.6356,22.6955,78200.0
2006-11-02 11:20:00,34.13,34.15,34.05,34.06,43800.0,22.6955,22.7088,22.6423,22.6489,43800.0
2006-11-02 11:30:00,34.05,34.07,34.01,34.06,36800.0,22.6423,22.6556,22.6157,22.6489,36800.0
2006-11-02 11:40:00,34.06,34.07,33.98,33.99,26000.0,22.6489,22.6556,22.5957,22.6024,26000.0
2006-11-02 11:50:00,33.98,33.99,33.96,33.98,22600.0,22.5957,22.6024,22.5824,22.5957,22600.0
2006-11-02 12:00:00,33.98,34.0,33.97,33.99,23400.0,22.5957,22.609,22.5891,22.6024,23400.0
2006-11-02 12:10:00,33.99,34.05,33.99,34.04,23000.0,22.6024,22.6423,22.6024,22.6356,23000.0
2006-11-02 12:20:00,34.04,34.04,33.98,33.99,15800.0,22.6356,22.6356,22.5957,22.6024,15800.0
2006-11-02 12:30:00,34.0,34.0,33.93,33.95,37400.0,22.609,22.609,22.5625,22.5758,37400.0
2006-11-02 12:40:00,33.95,33.96,33.92,33.95,11400.0,22.5758,22.5824,22.5558,22.5758,11400.0
2006-11-02 12:50:00,33.95,33.99,33.94,33.98,10800.0,22.5758,22.6024,22.5691,22.5957,10800.0
2006-11-02 13:00:00,33.99,33.99,33.95,33.98,22000.0,22.6024,22.6024,22.5758,22.5957,22000.0
2006-11-02 13:10:00,33.98,33.99,33.96,33.96,11600.0,22.5957,22.6024,22.5824,22.5824,11600.0
2006-11-02 13:20:00,33.95,33.98,33.93,33.96,12200.0,22.5758,22.5957,22.5625,22.5824,12200.0
2006-11-02 13:30:00,33.95,33.98,33.93,33.96,14400.0,22.5758,22.5957,22.5625,22.5824,14400.0
2006-11-02 13:40:00,33.96,33.96,33.89,33.92,17000.0,22.5824,22.5824,22.5359,22.5558,17000.0
2006-11-02 13:50:00,33.92,33.96,33.91,33.95,17800.0,22.5558,22.5824,22.5492,22.5758,17800.0
2006-11-02 14:00:00,33.95,33.96,33.91,33.92,18400.0,22.5758,22.5824,22.5492,22.5558,18400.0
2006-11-02 14:10:00,33.92,33.93,33.9,33.9,15800.0,22.5558,22.5625,22.5425,22.5425,15800.0
2006-11-02 14:20:00,33.9,33.95,33.9,33.94,23800.0,22.5425,22.5758,22.5425,22.5691,23800.0
2006-11-02 14:30:00,33.94,33.98,33.88,33.9,24800.0,22.5691,22.5957,22.5292,22.5425,24800.0
2006-11-02 14:40:00,33.9,34.0,33.9,33.96,30400.0,22.5425,22.609,22.5425,22.5824,30400.0
2006-11-02 14:50:00,33.96,33.96,33.95,33.95,50600.0,22.5824,22.5824,22.5758,22.5758,50600.0
2006-11-02 15:00:00,33.95,33.99,33.95,33.97,50800.0,22.5758,22.6024,22.5758,22.5891,50800.0
2006-11-02 15:10:00,33.97,34.04,33.97,34.02,49800.0,22.5891,22.6356,22.5891,22.6223,49800.0
2006-11-02 15:20:00,34.02,34.03,34.02,34.02,27200.0,22.6223,22.629,22.6223,22.6223,27200.0
2006-11-02 15:30:00,34.02,34.02,34.01,34.01,30400.0,22.6223,22.6223,22.6157,22.6157,30400.0
2006-11-02 15:40:00,34.0,34.05,33.99,34.01,58200.0,22.609,22.6423,22.6024,22.6157,58200.0
2006-11-02 15:50:00,34.01,34.01,33.98,33.98,44400.0,22.6157,22.6157,22.5957,22.5957,44400.0
2006-11-03 09:30:00,33.88,34.15,33.88,34.1,70000.0,22.5292,22.7088,22.5292,22.6755,70000.0
2006-11-03 09:40:00,34.1,34.12,34.0,34.01,33600.0,22.6755,22.6888,22.609,22.6157,33600.0
2006-11-03 09:50:00,33.99,34.16,33.99,34.13,33000.0,22.6024,22.7154,22.6024,22.6955,33000.0
2006-11-03 10:00:00,34.13,34.15,34.08,34.08,60000.0,22.6955,22.7088,22.6622,22.6622,60000.0
2006-11-03 10:10:00,34.08,34.17,34.05,34.11,40400.0,22.6622,22.7221,22.6423,22.6822,40400.0
2006-11-03 10:20:00,34.1,34.1,33.99,33.99,26800.0,22.6755,22.6755,22.6024,22.6024,26800.0
2006-11-03 10:30:00,33.99,34.05,33.91,33.93,58000.0,22.6024,22.6423,22.5492,22.5625,58000.0
2006-11-03 10:40:00,33.93,33.99,33.91,33.97,27200.0,22.5625,22.6024,22.5492,22.5891,27200.0
2006-11-03 10:50:00,33.95,33.99,33.92,33.98,50000.0,22.5758,22.6024,22.5558,22.5957,50000.0
2006-11-03 11:00:00,33.98,34.01,33.91,33.91,25600.0,22.5957,22.6157,22.5492,22.5492,25600.0
2006-11-03 11:10:00,33.92,33.94,33.85,33.92,37800.0,22.5558,22.5691,22.5093,22.5558,37800.0
2006-11-03 11:20:00,33.92,33.97,33.86,33.9,40000.0,22.5558,22.5891,22.5159,22.5425,40000.0
2006-11-03 11:30:00,33.89,33.89,33.79,33.79,16000.0,22.5359,22.5359,22.4694,22.4694,16000.0
2006-11-03 11:40:00,33.79,33.79,33.69,33.71,23600.0,22.4694,22.4694,22.4029,22.4162,23600.0
2006-11-03 11:50:00,33.71,33.77,33.71,33.77,15600.0,22.4162,22.4561,22.4162,22.4561,15600.0
2006-11-03 12:00:00,33.77,33.78,33.76,33.77,14600.0,22.4561,22.4627,22.4494,22.4561,14600.0
2006-11-03 12:10:00,33.77,33.77,33.69,33.7,30600.0,22.4561,22.4561,22.4029,22.4095,30600.0
2006-11-03 12:20:00,33.68,33.7,33.67,33.67,42800.0,22.3962,22.4095,22.3896,22.3896,42800.0
2006-11-03 12:30:00,33.68,33.74,33.68,33.72,20400.0,22.3962,22.4361,22.3962,22.4228,20400.0
2006-11-03 12:40:00,33.73,33.73,33.72,33.72,3000.0,22.4295,22.4295,22.4228,22.4228,3000.0
2006-11-03 12:50:00,33.72,33.72,33.67,33.68,17000.0,22.4228,22.4228,22.3896,22.3962,17000.0
2006-11-03 13:00:00,33.69,33.69,33.61,33.63,19600.0,22.4029,22.4029,22.3497,22.363,19600.0
2006-11-03 13:10:00,33.63,33.65,33.63,33.65,13800.0,22.363,22.3763,22.363,22.3763,13800.0
2006-11-03 13:20:00,33.66,33.76,33.66,33.7,27200.0,22.3829,22.4494,22.3829,22.4095,27200.0
2006-11-03 13:30:00,33.7,33.73,33.69,33.69,15600.0,22.4095,22.4295,22.4029,22.4029,15600.0
2006-11-03 13:40:00,33.69,33.7,33.65,33.67,10600.0,22.4029,22.4095,22.3763,22.3896,10600.0
2006-11-03 13:50:00,33.67,33.7,33.65,33.69,27200.0,22.3896,22.4095,22.3763,22.4029,27200.0
2006-11-03 14:00:00,33.69,33.7,33.67,33.68,43800.0,22.4029,22.4095,22.3896,22.3962,43800.0
2006-11-03 14:10:00,33.68,33.72,33.66,33.72,51600.0,22.3962,22.4228,22.3829,22.4228,51600.0
2006-11-03 14:20:00,33.72,33.75,33.72,33.74,26800.0,22.4228,22.4428,22.4228,22.4361,26800.0
2006-11-03 14:30:00,33.74,33.77,33.74,33.76,28000.0,22.4361,22.4561,22.4361,22.4494,28000.0
2006-11-03 14:40:00,33.76,33.77,33.76,33.77,9800.0,22.4494,22.4561,22.4494,22.4561,9800.0
2006-11-03 14:50:00,33.78,33.79,33.73,33.78,57200.0,22.4627,22.4694,22.4295,22.4627,57200.0
2006-11-03 15:00:00,33.78,33.82,33.78,33.81,79400.0,22.4627,22.4893,22.4627,22.4827,79400.0
2006-11-03 15:10:00,33.81,33.82,33.8,33.8,90800.0,22.4827,22.4893,22.476,22.476,90800.0
2006-11-03 15:20:00,33.81,33.81,33.71,33.72,62000.0,22.4827,22.4827,22.4162,22.4228,62000.0
2006-11-03 15:30:00,33.72,33.74,33.7,33.72,53000.0,22.4228,22.4361,22.4095,22.4228,53000.0
2006-11-03 15:40:00,33.71,33.73,33.67,33.68,63000.0,22.4162,22.4295,22.3896,22.3962,63000.0
2006-11-03 15:50:00,33.68,33.74,33.68,33.68,97800.0,22.3962,22.4361,22.3962,22.3962,97800.0
2006-11-06 09:30:00,33.73,33.85,33.72,33.83,44600.0,22.4295,22.5093,22.4228,22.496,44600.0
2006-11-06 09:40:00,33.84,33.91,33.8,33.89,29400.0,22.5026,22.5492,22.476,22.5359,29400.0
2006-11-06 09:50:00,33.91,33.98,33.86,33.94,37200.0,22.5492,22.5957,22.5159,22.5691,37200.0
2006-11-06 10:00:00,33.94,34.02,33.94,33.98,36200.0,22.5691,22.6223,22.5691,22.5957,36200.0
2006-11-06 10:10:00,33.98,34.07,33.95,34.04,38000.0,22.5957,22.6556,22.5758,22.6356,38000.0
2006-11-06 10:20:00,34.06,34.07,34.02,34.05,22000.0,22.6489,22.6556,22.6223,22.6423,22000.0
2006-11-06 10:30:00,34.04,34.1,34.04,34.09,38600.0,22.6356,22.6755,22.6356,22.6689,38600.0
2006-11-06 10:40:00,34.09,34.1,34.05,34.09,12000.0,22.6689,22.6755,22.6423,22.6689,12000.0
2006-11-06 10:50:00,34.1,34.1,34.02,34.07,13000.0,22.6755,22.6755,22.6223,22.6556,13000.0
2006-11-06 11:00:00,34.06,34.1,34.05,34.08,21800.0,22.6489,22.6755,22.6423,22.6622,21800.0
2006-11-06 11:10:00,34.08,34.11,34.06,34.08,22400.0,22.6622,22.6822,22.6489,22.6622,22400.0
2006-11-06 11:20:00,34.07,34.1,34.06,34.1,33800.0,22.6556,22.6755,22.6489,22.6755,33800.0
2006-11-06 11:30:00,34.09,34.09,34.05,34.05,18800.0,22.6689,22.6689,22.6423,22.6423,18800.0
2006-11-06 11:40:00,34.05,34.06,33.98,33.98,88600.0,22.6423,22.6489,22.5957,22.5957,88600.0
2006-11-06 11:50:00,33.98,33.99,33.94,33.97,23600.0,22.5957,22.6024,22.5691,22.5891,23600.0
2006-11-06 12:00:00,33.96,33.98,33.94,33.94,128400.0,22.5824,22.5957,22.5691,22.5691,128400.0
2006-11-06 12:10:00,33.95,33.96,33.91,33.92,22600.0,22.5758,22.5824,22.5492,22.5558,22600.0
2006-11-06 12:20:00,33.91,33.93,33.91,33.91,15200.0,22.5492,22.5625,22.5492,22.5492,15200.0
2006-11-06 12:30:00,33.92,33.93,33.87,33.88,32800.0,22.5558,22.5625,22.5226,22.5292,32800.0
2006-11-06 12:40:00,33.89,33.89,33.85,33.87,25000.0,22.5359,22.5359,22.5093,22.5226,25000.0
2006-11-06 12:50:00,33.87,33.93,33.86,33.88,24200.0,22.5226,22.5625,22.5159,22.5292,24200.0
2006-11-06 13:00:00,33.88,33.95,33.87,33.93,26000.0,22.5292,22.5758,22.5226,22.5625,26000.0
2006-11-06 13:10:00,33.94,33.99,33.93,33.99,22400.0,22.5691,22.6024,22.5625,22.6024,22400.0
2006-11-06 13:20:00,33.98,33.99,33.95,33.96,15400.0,22.5957,22.6024,22.5758,22.5824,15400.0
2006-11-06 13:30:00,33.96,33.99,33.96,33.97,16600.0,22.5824,22.6024,22.5824,22.5891,16600.0
2006-11-06 13:40:00,33.97,33.97,33.94,33.96,16800.0,22.5891,22.5891,22.5691,22.5824,16800.0
2006-11-06 13:50:00,33.97,33.97,33.94,33.95,13400.0,22.5891,22.5891,22.5691,22.5758,13400.0
2006-11-06 14:00:00,33.94,33.97,33.93,33.93,17400.0,22.5691,22.5891,22.5625,22.5625,17400.0
2006-11-06 14:10:00,33.93,33.93,33.88,33.9,25400.0,22.5625,22.5625,22.5292,22.5425,25400.0
2006-11-06 14:20:00,33.91,33.93,33.85,33.86,82800.0,22.5492,22.5625,22.5093,22.5159,82800.0
2006-11-06 14:30:00,33.87,33.88,33.84,33.87,39600.0,22.5226,22.5292,22.5026,22.5226,39600.0
2006-11-06 14:40:00,33.87,33.87,33.84,33.85,24800.0,22.5226,22.5226,22.5026,22.5093,24800.0
2006-11-06 14:50:00,33.85,33.88,33.84,33.86,34200.0,22.5093,22.5292,22.5026,22.5159,34200.0
2006-11-06 15:00:00,33.87,33.98,33.85,33.98,40600.0,22.5226,22.5957,22.5093,22.5957,40600.0
2006-11-06 15:10:00,33.98,33.99,33.96,33.98,46000.0,22.5957,22.6024,22.5824,22.5957,46000.0
2006-11-06 15:20:00,33.98,33.98,33.96,33.97,22600.0,22.5957,22.5957,22.5824,22.5891,22600.0
2006-11-06 15:30:00,33.98,34.05,33.94,33.98,142800.0,22.5957,22.6423,22.5691,22.5957,142800.0
2006-11-06 15:40:00,33.98,34.03,33.98,33.99,54200.0,22.5957,22.629,22.5957,22.6024,54200.0
2006-11-06 15:50:00,33.99,34.0,33.9,33.93,73400.0,22.6024,22.609,22.5425,22.5625,73400.0
2006-11-07 09:30:00,34.06,34.16,33.96,34.16,59000.0,22.6489,22.7154,22.5824,22.7154,59000.0
2006-11-07 09:40:00,34.2,34.2,34.1,34.19,81400.0,22.742,22.742,22.6755,22.7354,81400.0
2006-11-07 09:50:00,34.19,34.23,34.14,34.23,29200.0,22.7354,22.762,22.7021,22.762,29200.0
2006-11-07 10:00:00,34.21,34.23,34.19,34.23,35200.0,22.7487,22.762,22.7354,22.762,35200.0
2006-11-07 10:10:00,34.23,34.25,34.22,34.25,83600.0,22.762,22.7753,22.7553,22.7753,83600.0
2006-11-07 10:20:00,34.24,34.25,34.22,34.22,32000.0,22.7686,22.7753,22.7553,22.7553,32000.0
2006-11-07 10:30:00,34.22,34.22,34.16,34.16,37800.0,22.7553,22.7553,22.7154,22.7154,37800.0
2006-11-07 10:40:00,34.15,34.16,34.11,34.13,29200.0,22.7088,22.7154,22.6822,22.6955,29200.0
2006-11-07 10:50:00,34.13,34.13,34.07,34.09,45200.0,22.6955,22.6955,22.6556,22.6689,45200.0
2006-11-07 11:00:00,34.1,34.15,34.1,34.12,32200.0,22.6755,22.7088,22.6755,22.6888,32200.0
2006-11-07 11:10:00,34.13,34.13,34.1,34.12,19000.0,22.6955,22.6955,22.6755,22.6888,19000.0
2006-11-07 11:20:00,34.12,34.13,34.11,34.11,18800.0,22.6888,22.6955,22.6822,22.6822,18800.0
2006-11-07 11:30:00,34.13,34.13,34.11,34.12,15000.0,22.6955,22.6955,22.6822,22.6888,15000.0
2006-11-07 11:40:00,34.13,34.13,34.1,34.11,17800.0,22.6955,22.6955,22.6755,22.6822,17800.0
2006-11-07 11:50:00,34.12,34.15,34.11,34.13,23200.0,22.6888,22.7088,22.6822,22.6955,23200.0
2006-11-07 12:00:00,34.13,34.17,34.13,34.16,21000.0,22.6955,22.7221,22.6955,22.7154,21000.0
2006-11-07 12:10:00,34.16,34.19,34.14,34.16,20800.0,22.7154,22.7354,22.7021,22.7154,20800.0
2006-11-07 12:20:00,34.16,34.19,34.15,34.15,13000.0,22.7154,22.7354,22.7088,22.7088,13000.0
2006-11-07 12:30:00,34.14,34.19,34.14,34.18,11000.0,22.7021,22.7354,22.7021,22.7287,11000.0
2006-11-07 12:40:00,34.17,34.18,34.12,34.17,21400.0,22.7221,22.7287,22.6888,22.7221,21400.0
2006-11-07 12:50:00,34.17,34.24,34.16,34.2,14600.0,22.7221,22.7686,22.7154,22.742,14600.0
2006-11-07 13:00:00,34.2,34.22,34.18,34.2,21000.0,22.742,22.7553,22.7287,22.742,21000.0
2006-11-07 13:10:00,34.2,34.23,34.2,34.23,9400.0,22.742,22.762,22.742,22.762,9400.0
2006-11-07 13:20:00,34.23,34.23,34.19,34.21,16400.0,22.762,22.762,22.7354,22.7487,16400.0
2006-11-07 13:30:00,34.22,34.24,34.21,34.22,13000.0,22.7553,22.7686,22.7487,22.7553,13000.0
2006-11-07 13:40:00,34.22,34.24,34.22,34.24,11200.0,22.7553,22.7686,22.7553,22.7686,11200.0
2006-11-07 13:50:00,34.24,34.24,34.21,34.21,10600.0,22.7686,22.7686,22.7487,22.7487,10600.0
2006-11-07 14:00:00,34.22,34.22,34.17,34.18,27800.0,22.7553,22.7553,22.7221,22.7287,27800.0
2006-11-07 14:10:00,34.18,34.18,34.1,34.12,24600.0,22.7287,22.7287,22.6755,22.6888,24600.0
2006-11-07 14:20:00,34.11,34.14,34.05,34.05,35600.0,22.6822,22.7021,22.6423,22.6423,35600.0
2006-11-07 14:30:00,34.06,34.1,34.03,34.1,34600.0,22.6489,22.6755,22.629,22.6755,34600.0
2006-11-07 14:40:00,34.09,34.12,34.05,34.05,22000.0,22.6689,22.6888,22.6423,22.6423,22000.0
2006-11-07 14:50:00,34.05,34.08,34.05,34.07,29200.0,22.6423,22.6622,22.6423,22.6556,29200.0
2006-11-07 15:00:00,34.06,34.1,34.06,34.08,44600.0,22.6489,22.6755,22.6489,22.6622,44600.0
2006-11-07 15:10:00,34.09,34.09,34.01,34.02,34000.0,22.6689,22.6689,22.6157,22.6223,34000.0
2006-11-07 15:20:00,34.02,34.05,33.99,34.05,27200.0,22.6223,22.6423,22.6024,22.6423,27200.0
2006-11-07 15:30:00,34.05,34.13,34.05,34.1,26600.0,22.6423,22.6955,22.6423,22.6755,26600.0
2006-11-07 15:40:00,34.1,34.11,34.04,34.05,29200.0,22.6755,22.6822,22.6356,22.6423,29200.0
2006-11-07 15:50:00,34.05,34.06,34.02,34.02,46600.0,22.6423,22.6489,22.6223,22.6223,46600.0
2006-11-08 09:30:00,33.76,33.87,33.76,33.84,64800.0,22.6096,22.6833,22.6096,22.6632,64800.0
2006-11-08 09:40:00,33.84,33.94,33.83,33.91,36600.0,22.6632,22.7302,22.6565,22.7101,36600.0
2006-11-08 09:50:00,33.91,33.93,33.87,33.87,21600.0,22.7101,22.7235,22.6833,22.6833,21600.0
2006-11-08 10:00:00,33.85,33.89,33.81,33.82,27000.0,22.6699,22.6967,22.6431,22.6498,27000.0
2006-11-08 10:10:00,33.83,33.83,33.72,33.75,39200.0,22.6565,22.6565,22.5828,22.6029,39200.0
2006-11-08 10:20:00,33.75,33.75,33.7,33.71,22600.0,22.6029,22.6029,22.5694,22.5761,22600.0
2006-11-08 10:30:00,33.71,33.77,33.68,33.76,57000.0,22.5761,22.6163,22.556,22.6096,57000.0
2006-11-08 10:40:00,33.76,33.77,33.74,33.75,42800.0,22.6096,22.6163,22.5962,22.6029,42800.0
2006-11-08 10:50:00,33.76,33.77,33.72,33.73,23000.0,22.6096,22.6163,22.5828,22.5895,23000.0
2006-11-08 11:00:00,33.74,33.74,33.71,33.72,20600.0,22.5962,22.5962,22.5761,22.5828,20600.0
2006-11-08 11:10:00,33.71,33.71,33.69,33.69,18000.0,22.5761,22.5761,22.5627,22.5627,18000.0
2006-11-08 11:20:00,33.69,33.72,33.69,33.72,14200.0,22.5627,22.5828,22.5627,22.5828,14200.0
2006-11-08 11:30:00,33.72,33.72,33.68,33.71,23800.0,22.5828,22.5828,22.556,22.5761,23800.0
2006-11-08 11:40:00,33.72,33.72,33.69,33.7,9600.0,22.5828,22.5828,22.5627,22.5694,9600.0
2006-11-08 11:50:00,33.7,33.73,33.7,33.72,23600.0,22.5694,22.5895,22.5694,22.5828,23600.0
2006-11-08 12:00:00,33.72,33.73,33.71,33.72,25000.0,22.5828,22.5895,22.5761,22.5828,25000.0
2006-11-08 12:10:00,33.71,33.71,33.66,33.67,17800.0,22.5761,22.5761,22.5426,22.5493,17800.0
2006-11-08 12:20:00,33.67,33.69,33.64,33.66,22400.0,22.5493,22.5627,22.5292,22.5426,22400.0
2006-11-08 12:30:00,33.66,33.68,33.65,33.66,5600.0,22.5426,22.556,22.5359,22.5426,5600.0
2006-11-08 12:40:00,33.66,33.7,33.64,33.7,8800.0,22.5426,22.5694,22.5292,22.5694,8800.0
2006-11-08 12:50:00,33.7,33.74,33.68,33.73,32400.0,22.5694,22.5962,22.556,22.5895,32400.0
2006-11-08 13:00:00,33.73,33.74,33.68,33.7,44000.0,22.5895,22.5962,22.556,22.5694,44000.0
2006-11-08 13:10:00,33.71,33.73,33.69,33.72,11800.0,22.5761,22.5895,22.5627,22.5828,11800.0
2006-11-08 13:20:00,33.72,33.72,33.68,33.7,28400.0,22.5828,22.5828,22.556,22.5694,28400.0
2006-11-08 13:30:00,33.7,33.73,33.7,33.7,12400.0,22.5694,22.5895,22.5694,22.5694,12400.0
2006-11-08 13:40:00,33.7,33.7,33.63,33.63,28600.0,22.5694,22.5694,22.5225,22.5225,28600.0
2006-11-08 13:50:00,33.63,33.7,33.6,33.67,13200.0,22.5225,22.5694,22.5025,22.5493,13200.0
2006-11-08 14:00:00,33.66,33.7,33.66,33.69,30000.0,22.5426,22.5694,22.5426,22.5627,30000.0
2006-11-08 14:10:00,33.68,33.77,33.68,33.77,35200.0,22.556,22.6163,22.556,22.6163,35200.0
2006-11-08 14:20:00,33.77,33.82,33.76,33.8,13600.0,22.6163,22.6498,22.6096,22.6364,13600.0
2006-11-08 14:30:00,33.79,33.8,33.77,33.8,36400.0,22.6297,22.6364,22.6163,22.6364,36400.0
2006-11-08 14:40:00,33.8,33.8,33.74,33.74,24200.0,22.6364,22.6364,22.5962,22.5962,24200.0
2006-11-08 14:50:00,33.74,33.77,33.74,33.76,32000.0,22.5962,22.6163,22.5962,22.6096,32000.0
2006-11-08 15:00:00,33.77,33.81,33.74,33.79,42600.0,22.6163,22.6431,22.5962,22.6297,42600.0
2006-11-08 15:10:00,33.79,33.79,33.74,33.75,32800.0,22.6297,22.6297,22.5962,22.6029,32800.0
2006-11-08 15:20:00,33.75,33.75,33.72,33.72,46600.0,22.6029,22.6029,22.5828,22.5828,46600.0
2006-11-08 15:30:00,33.72,33.73,33.68,33.68,39400.0,22.5828,22.5895,22.556,22.556,39400.0
2006-11-08 15:40:00,33.68,33.69,33.67,33.68,57000.0,22.556,22.5627,22.5493,22.556,57000.0
2006-11-08 15:50:00,33.67,33.68,33.63,33.63,152600.0,22.5493,22.556,22.5225,22.5225,152600.0
2006-11-09 09:30:00,33.63,33.7,33.6,33.6,34000.0,22.5225,22.5694,22.5025,22.5025,34000.0
2006-11-09 09:40:00,33.6,33.75,33.58,33.68,67000.0,22.5025,22.6029,22.4891,22.556,67000.0
2006-11-09 09:50:00,33.71,33.74,33.65,33.73,24000.0,22.5761,22.5962,22.5359,22.5895,24000.0
2006-11-09 10:00:00,33.71,33.71,33.63,33.65,29600.0,22.5761,22.5761,22.5225,22.5359,29600.0
2006-11-09 10:10:00,33.66,33.68,33.62,33.65,17200.0,22.5426,22.556,22.5158,22.5359,17200.0
2006-11-09 10:20:00,33.63,33.68,33.63,33.68,15800.0,22.5225,22.556,22.5225,22.556,15800.0
2006-11-09 10:30:00,33.69,33.72,33.68,33.7,16000.0,22.5627,22.5828,22.556,22.5694,16000.0
2006-11-09 10:40:00,33.7,33.75,33.7,33.71,31600.0,22.5694,22.6029,22.5694,22.5761,31600.0
2006-11-09 10:50:00,33.7,33.74,33.7,33.74,14800.0,22.5694,22.5962,22.5694,22.5962,14800.0
2006-11-09 11:00:00,33.73,33.74,33.7,33.71,24200.0,22.5895,22.5962,22.5694,22.5761,24200.0
2006-11-09 11:10:00,33.71,33.71,33.69,33.69,21200.0,22.5761,22.5761,22.5627,22.5627,21200.0
2006-11-09 11:20:00,33.68,33.69,33.67,33.68,12600.0,22.556,22.5627,22.5493,22.556,12600.0
2006-11-09 11:30:00,33.69,33.74,33.68,33.73,15400.0,22.5627,22.5962,22.556,22.5895,15400.0
2006-11-09 11:40:00,33.73,33.74,33.68,33.74,19800.0,22.5895,22.5962,22.556,22.5962,19800.0
2006-11-09 11:50:00,33.74,33.74,33.73,33.74,16400.0,22.5962,22.5962,22.5895,22.5962,16400.0
2006-11-09 12:00:00,33.72,33.74,33.72,33.73,23200.0,22.5828,22.5962,22.5828,22.5895,23200.0
2006-11-09 12:10:00,33.74,33.78,33.73,33.77,23200.0,22.5962,22.623,22.5895,22.6163,23200.0
2006-11-09 12:20:00,33.77,33.77,33.74,33.77,20200.0,22.6163,22.6163,22.5962,22.6163,20200.0
2006-11-09 12:30:00,33.77,33.82,33.77,33.81,27000.0,22.6163,22.6498,22.6163,22.6431,27000.0
2006-11-09 12:40:00,33.81,33.81,33.77,33.79,25400.0,22.6431,22.6431,22.6163,22.6297,25400.0
2006-11-09 12:50:00,33.77,33.83,33.77,33.82,16200.0,22.6163,22.6565,22.6163,22.6498,16200.0
2006-11-09 13:00:00,33.82,33.82,33.74,33.74,24000.0,22.6498,22.6498,22.5962,22.5962,24000.0
2006-11-09 13:10:00,33.73,33.73,33.67,33.69,29400.0,22.5895,22.5895,22.5493,22.5627,29400.0
2006-11-09 13:20:00,33.69,33.76,33.68,33.7,12400.0,22.5627,22.6096,22.556,22.5694,12400.0
2006-11-09 13:30:00,33.69,33.76,33.69,33.76,24600.0,22.5627,22.6096,22.5627,22.6096,24600.0
2006-11-09 13:40:00,33.76,33.77,33.72,33.73,25800.0,22.6096,22.6163,22.5828,22.5895,25800.0
2006-11-09 13:50:00,33.72,33.74,33.7,33.73,15200.0,22.5828,22.5962,22.5694,22.5895,15200.0
2006-11-09 14:00:00,33.72,33.8,33.71,33.76,26400.0,22.5828,22.6364,22.5761,22.6096,26400.0
2006-11-09 14:10:00,33.77,33.77,33.73,33.76,19400.0,22.6163,22.6163,22.5895,22.6096,19400.0
2006-11-09 14:20:00,33.74,33.77,33.74,33.74,9600.0,22.5962,22.6163,22.5962,22.5962,9600.0
2006-11-09 14:30:00,33.74,33.74,33.72,33.74,11400.0,22.5962,22.5962,22.5828,22.5962,11400.0
2006-11-09 14:40:00,33.73,33.73,33.63,33.63,31000.0,22.5895,22.5895,22.5225,22.5225,31000.0
2006-11-09 14:50:00,33.63,33.63,33.6,33.63,23600.0,22.5225,22.5225,22.5025,22.5225,23600.0
2006-11-09 15:00:00,33.63,33.63,33.53,33.53,50600.0,22.5225,22.5225,22.4556,22.4556,50600.0
2006-11-09 15:10:00,33.54,33.54,33.48,33.49,73400.0,22.4623,22.4623,22.4221,22.4288,73400.0
2006-11-09 15:20:00,33.49,33.52,33.47,33.51,42600.0,22.4288,22.4489,22.4154,22.4422,42600.0
2006-11-09 15:30:00,33.49,33.51,33.45,33.46,95400.0,22.4288,22.4422,22.402,22.4087,95400.0
2006-11-09 15:40:00,33.46,33.46,33.41,33.42,64200.0,22.4087,22.4087,22.3752,22.3819,64200.0
2006-11-09 15:50:00,33.42,33.42,33.38,33.41,219400.0,22.3819,22.3819,22.3551,22.3752,219400.0
2006-11-10 09:30:00,33.63,33.63,33.45,33.49,60200.0,22.5225,22.5225,22.402,22.4288,60200.0
2006-11-10 09:40:00,33.48,33.6,33.46,33.57,26400.0,22.4221,22.5025,22.4087,22.4824,26400.0
2006-11-10 09:50:00,33.58,33.59,33.52,33.59,24000.0,22.4891,22.4958,22.4489,22.4958,24000.0
2006-11-10 10:00:00,33.58,33.6,33.52,33.54,28800.0,22.4891,22.5025,22.4489,22.4623,28800.0
2006-11-10 10:10:00,33.54,33.55,33.52,33.52,68000.0,22.4623,22.469,22.4489,22.4489,68000.0
2006-11-10 10:20:00,33.52,33.59,33.52,33.57,44000.0,22.4489,22.4958,22.4489,22.4824,44000.0
2006-11-10 10:30:00,33.56,33.63,33.56,33.63,43600.0,22.4757,22.5225,22.4757,22.5225,43600.0
2006-11-10 10:40:00,33.63,33.74,33.63,33.73,36000.0,22.5225,22.5962,22.5225,22.5895,36000.0
2006-11-10 10:50:00,33.72,33.76,33.71,33.73,16800.0,22.5828,22.6096,22.5761,22.5895,16800.0
2006-11-10 11:00:00,33.73,33.74,33.68,33.71,21400.0,22.5895,22.5962,22.556,22.5761,21400.0
2006-11-10 11:10:00,33.71,33.73,33.7,33.72,13000.0,22.5761,22.5895,22.5694,22.5828,13000.0
2006-11-10 11:20:00,33.73,33.77,33.72,33.77,27800.0,22.5895,22.6163,22.5828,22.6163,27800.0
2006-11-10 11:30:00,33.77,33.8,33.76,33.76,22600.0,22.6163,22.6364,22.6096,22.6096,22600.0
2006-11-10 11:40:00,33.77,33.8,33.7,33.7,22600.0,22.6163,22.6364,22.5694,22.5694,22600.0
2006-11-10 11:50:00,33.72,33.74,33.7,33.7,19800.0,22.5828,22.5962,22.5694,22.5694,19800.0
2006-11-10 12:00:00,33.7,33.7,33.66,33.66,23600.0,22.5694,22.5694,22.5426,22.5426,23600.0
2006-11-10 12:10:00,33.67,33.67,33.64,33.65,11600.0,22.5493,22.5493,22.5292,22.5359,11600.0
2006-11-10 12:20:00,33.64,33.64,33.59,33.62,14400.0,22.5292,22.5292,22.4958,22.5158,14400.0
2006-11-10 12:30:00,33.62,33.62,33.6,33.61,70600.0,22.5158,22.5158,22.5025,22.5092,70600.0
2006-11-10 12:40:00,33.61,33.63,33.6,33.62,14000.0,22.5092,22.5225,22.5025,22.5158,14000.0
2006-11-10 12:50:00,33.62,33.63,33.61,33.63,15200.0,22.5158,22.5225,22.5092,22.5225,15200.0
2006-11-10 13:00:00,33.63,33.63,33.54,33.6,93400.0,22.5225,22.5225,22.4623,22.5025,93400.0
2006-11-10 13:10:00,33.6,33.63,33.58,33.63,12800.0,22.5025,22.5225,22.4891,22.5225,12800.0
2006-11-10 13:20:00,33.63,33.66,33.62,33.63,14000.0,22.5225,22.5426,22.5158,22.5225,14000.0
2006-11-10 13:30:00,33.61,33.65,33.59,33.62,16200.0,22.5092,22.5359,22.4958,22.5158,16200.0
2006-11-10 13:40:00,33.62,33.67,33.62,33.67,13000.0,22.5158,22.5493,22.5158,22.5493,13000.0
2006-11-10 13:50:00,33.66,33.68,33.62,33.62,21600.0,22.5426,22.556,22.5158,22.5158,21600.0
2006-11-10 14:00:00,33.63,33.68,33.6,33.67,15200.0,22.5225,22.556,22.5025,22.5493,15200.0
2006-11-10 14:10:00,33.68,33.68,33.63,33.67,21200.0,22.556,22.556,22.5225,22.5493,21200.0
2006-11-10 14:20:00,33.68,33.68,33.66,33.66,16000.0,22.556,22.556,22.5426,22.5426,16000.0
2006-11-10 14:30:00,33.67,33.68,33.63,33.67,11600.0,22.5493,22.556,22.5225,22.5493,11600.0
2006-11-10 14:40:00,33.67,33.7,33.66,33.66,32800.0,22.5493,22.5694,22.5426,22.5426,32800.0
2006-11-10 14:50:00,33.67,33.68,33.66,33.66,10800.0,22.5493,22.556,22.5426,22.5426,10800.0
2006-11-10 15:00:00,33.65,33.65,33.63,33.63,22800.0,22.5359,22.5359,22.5225,22.5225,22800.0
2006-11-10 15:10:00,33.63,33.65,33.62,33.65,14000.0,22.5225,22.5359,22.5158,22.5359,14000.0
2006-11-10 15:20:00,33.64,33.68,33.62,33.67,26400.0,22.5292,22.556,22.5158,22.5493,26400.0
2006-11-10 15:30:00,33.68,33.69,33.66,33.67,48400.0,22.556,22.5627,22.5426,22.5493,48400.0
2006-11-10 15:40:00,33.67,33.68,33.66,33.67,35000.0,22.5493,22.556,22.5426,22.5493,35000.0
2006-11-10 15:50:00,33.67,33.68,33.65,33.65,69800.0,22.5493,22.556,22.5359,22.5359,69800.0
2006-11-13 09:30:00,33.71,33.79,33.65,33.79,249400.0,22.5761,22.6297,22.5359,22.6297,249400.0
2006-11-13 09:40:00,33.8,33.83,33.74,33.78,23600.0,22.6364,22.6565,22.5962,22.623,23600.0
2006-11-13 09:50:00,33.77,33.95,33.77,33.91,27600.0,22.6163,22.7369,22.6163,22.7101,27600.0
2006-11-13 10:00:00,33.91,33.99,33.87,33.99,35400.0,22.7101,22.7636,22.6833,22.7636,35400.0
2006-11-13 10:10:00,33.99,34.08,33.99,34.06,34800.0,22.7636,22.8239,22.7636,22.8105,34800.0
2006-11-13 10:20:00,34.06,34.07,34.04,34.06,41000.0,22.8105,22.8172,22.7971,22.8105,41000.0
2006-11-13 10:30:00,34.07,34.13,34.05,34.08,52800.0,22.8172,22.8574,22.8038,22.8239,52800.0
2006-11-13 10:40:00,34.07,34.09,34.05,34.07,44200.0,22.8172,22.8306,22.8038,22.8172,44200.0
2006-11-13 10:50:00,34.07,34.1,34.05,34.05,30400.0,22.8172,22.8373,22.8038,22.8038,30400.0
2006-11-13 11:00:00,34.04,34.05,34.0,34.01,18800.0,22.7971,22.8038,22.7703,22.777,18800.0
2006-11-13 11:10:00,34.01,34.07,34.01,34.07,19000.0,22.777,22.8172,22.777,22.8172,19000.0
2006-11-13 11:20:00,34.07,34.1,34.04,34.06,35600.0,22.8172,22.8373,22.7971,22.8105,35600.0
2006-11-13 11:30:00,34.05,34.06,34.02,34.05,13000.0,22.8038,22.8105,22.7837,22.8038,13000.0
2006-11-13 11:40:00,34.04,34.07,34.02,34.06,20200.0,22.7971,22.8172,22.7837,22.8105,20200.0
2006-11-13 11:50:00,34.07,34.08,34.05,34.05,20200.0,22.8172,22.8239,22.8038,22.8038,20200.0
2006-11-13 12:00:00,34.05,34.05,33.99,33.99,13000.0,22.8038,22.8038,22.7636,22.7636,13000.0
2006-11-13 12:10:00,33.99,34.08,33.99,34.06,21000.0,22.7636,22.8239,22.7636,22.8105,21000.0
2006-11-13 12:20:00,34.07,34.08,34.02,34.07,34200.0,22.8172,22.8239,22.7837,22.8172,34200.0
2006-11-13 12:30:00,34.07,34.08,34.05,34.06,12800.0,22.8172,22.8239,22.8038,22.8105,12800.0
2006-11-13 12:40:00,34.06,34.06,33.97,33.98,28600.0,22.8105,22.8105,22.7502,22.7569,28600.0
2006-11-13 12:50:00,33.98,34.01,33.97,33.99,13800.0,22.7569,22.777,22.7502,22.7636,13800.0
2006-11-13 13:00:00,34.0,34.01,33.98,34.0,9600.0,22.7703,22.777,22.7569,22.7703,9600.0
2006-11-13 13:10:00,34.01,34.03,34.0,34.03,11600.0,22.777,22.7904,22.7703,22.7904,11600.0
2006-11-13 13:20:00,34.02,34.05,34.01,34.04,15400.0,22.7837,22.8038,22.777,22.7971,15400.0
2006-11-13 13:30:00,34.04,34.05,34.02,34.05,16800.0,22.7971,22.8038,22.7837,22.8038,16800.0
2006-11-13 13:40:00,34.05,34.06,34.02,34.06,18000.0,22.8038,22.8105,22.7837,22.8105,18000.0
2006-11-13 13:50:00,34.06,34.13,34.06,34.1,20800.0,22.8105,22.8574,22.8105,22.8373,20800.0
2006-11-13 14:00:00,34.1,34.12,34.1,34.1,23400.0,22.8373,22.8507,22.8373,22.8373,23400.0
2006-11-13 14:10:00,34.11,34.12,34.06,34.09,66000.0,22.844,22.8507,22.8105,22.8306,66000.0
2006-11-13 14:20:00,34.09,34.13,34.09,34.13,15800.0,22.8306,22.8574,22.8306,22.8574,15800.0
2006-11-13 14:30:00,34.12,34.15,34.11,34.11,18200.0,22.8507,22.8708,22.844,22.844,18200.0
2006-11-13 14:40:00,34.12,34.13,34.09,34.11,17200.0,22.8507,22.8574,22.8306,22.844,17200.0
2006-11-13 14:50:00,34.12,34.16,34.11,34.13,20400.0,22.8507,22.8775,22.844,22.8574,20400.0
2006-11-13 15:00:00,34.13,34.13,34.04,34.04,72800.0,22.8574,22.8574,22.7971,22.7971,72800.0
2006-11-13 15:10:00,34.03,34.05,34.02,34.04,19000.0,22.7904,22.8038,22.7837,22.7971,19000.0
2006-11-13 15:20:00,34.04,34.08,34.04,34.07,29400.0,22.7971,22.8239,22.7971,22.8172,29400.0
2006-11-13 15:30:00,34.05,34.08,34.04,34.07,27800.0,22.8038,22.8239,22.7971,22.8172,27800.0
2006-11-13 15:40:00,34.07,34.13,34.06,34.13,34400.0,22.8172,22.8574,22.8105,22.8574,34400.0
2006-11-13 15:50:00,34.13,34.13,34.08,34.09,61200.0,22.8574,22.8574,22.8239,22.8306,61200.0
2006-11-14 09:30:00,34.1,34.22,34.05,34.16,55400.0,22.8373,22.9177,22.8038,22.8775,55400.0
2006-11-14 09:40:00,34.13,34.19,33.99,34.08,72600.0,22.8574,22.8976,22.7636,22.8239,72600.0
2006-11-14 09:50:00,34.09,34.09,33.91,33.92,21800.0,22.8306,22.8306,22.7101,22.7168,21800.0
2006-11-14 10:00:00,33.93,34.04,33.92,33.96,36000.0,22.7235,22.7971,22.7168,22.7436,36000.0
2006-11-14 10:10:00,33.96,33.96,33.84,33.87,36600.0,22.7436,22.7436,22.6632,22.6833,36600.0
2006-11-14 10:20:00,33.87,33.9,33.82,33.83,23800.0,22.6833,22.7034,22.6498,22.6565,23800.0
2006-11-14 10:30:00,33.82,33.88,33.81,33.83,38000.0,22.6498,22.69,22.6431,22.6565,38000.0
2006-11-14 10:40:00,33.83,33.83,33.77,33.81,19600.0,22.6565,22.6565,22.6163,22.6431,19600.0
2006-11-14 10:50:00,33.81,33.82,33.74,33.74,20600.0,22.6431,22.6498,22.5962,22.5962,20600.0
2006-11-14 11:00:00,33.74,33.81,33.72,33.81,33600.0,22.5962,22.6431,22.5828,22.6431,33600.0
2006-11-14 11:10:00,33.8,33.8,33.71,33.79,29000.0,22.6364,22.6364,22.5761,22.6297,29000.0
2006-11-14 11:20:00,33.79,33.79,33.75,33.77,10000.0,22.6297,22.6297,22.6029,22.6163,10000.0
2006-11-14 11:30:00,33.77,33.8,33.73,33.74,13600.0,22.6163,22.6364,22.5895,22.5962,13600.0
2006-11-14 11:40:00,33.76,33.77,33.72,33.73,19000.0,22.6096,22.6163,22.5828,22.5895,19000.0
2006-11-14 11:50:00,33.73,33.78,33.72,33.77,14400.0,22.5895,22.623,22.5828,22.6163,14400.0
2006-11-14 12:00:00,33.77,33.77,33.74,33.75,25800.0,22.6163,22.6163,22.5962,22.6029,25800.0
2006-11-14 12:10:00,33.75,33.77,33.74,33.76,14000.0,22.6029,22.6163,22.5962,22.6096,14000.0
2006-11-14 12:20:00,33.77,33.79,33.74,33.74,16600.0,22.6163,22.6297,22.5962,22.5962,16600.0
2006-11-14 12:30:00,33.74,33.74,33.7,33.72,11800.0,22.5962,22.5962,22.5694,22.5828,11800.0
2006-11-14 12:40:00,33.72,33.79,33.72,33.79,16000.0,22.5828,22.6297,22.5828,22.6297,16000.0
2006-11-14 12:50:00,33.78,33.81,33.76,33.8,8400.0,22.623,22.6431,22.6096,22.6364,8400.0
2006-11-14 13:00:00,33.79,33.81,33.79,33.81,7600.0,22.6297,22.6431,22.6297,22.6431,7600.0
2006-11-14 13:10:00,33.8,33.8,33.76,33.79,9600.0,22.6364,22.6364,22.6096,22.6297,9600.0
2006-11-14 13:20:00,33.79,33.83,33.79,33.83,11600.0,22.6297,22.6565,22.6297,22.6565,11600.0
2006-11-14 13:30:00,33.82,33.87,33.8,33.84,13600.0,22.6498,22.6833,22.6364,22.6632,13600.0
2006-11-14 13:40:00,33.84,33.84,33.8,33.81,10200.0,22.6632,22.6632,22.6364,22.6431,10200.0
2006-11-14 13:50:00,33.8,33.82,33.8,33.8,12800.0,22.6364,22.6498,22.6364,22.6364,12800.0
2006-11-14 14:00:00,33.8,33.9,33.8,33.88,29400.0,22.6364,22.7034,22.6364,22.69,29400.0
2006-11-14 14:10:00,33.9,33.9,33.85,33.86,20600.0,22.7034,22.7034,22.6699,22.6766,20600.0
2006-11-14 14:20:00,33.86,33.87,33.82,33.85,17200.0,22.6766,22.6833,22.6498,22.6699,17200.0
2006-11-14 14:30:00,33.85,33.95,33.82,33.93,22200.0,22.6699,22.7369,22.6498,22.7235,22200.0
2006-11-14 14:40:00,33.93,34.09,33.93,34.05,41800.0,22.7235,22.8306,22.7235,22.8038,41800.0
2006-11-14 14:50:00,34.05,34.09,34.02,34.09,40200.0,22.8038,22.8306,22.7837,22.8306,40200.0
2006-11-14 15:00:00,34.09,34.17,34.08,34.14,45200.0,22.8306,22.8842,22.8239,22.8641,45200.0
2006-11-14 15:10:00,34.14,34.14,34.08,34.11,26400.0,22.8641,22.8641,22.8239,22.844,26400.0
2006-11-14 15:20:00,34.1,34.1,34.04,34.06,24600.0,22.8373,22.8373,22.7971,22.8105,24600.0
2006-11-14 15:30:00,34.07,34.1,34.04,34.09,42400.0,22.8172,22.8373,22.7971,22.8306,42400.0
2006-11-14 15:40:00,34.08,34.14,34.05,34.14,33200.0,22.8239,22.8641,22.8038,22.8641,33200.0
2006-11-14 15:50:00,34.13,34.13,34.05,34.05,46400.0,22.8574,22.8574,22.8038,22.8038,46400.0
2006-11-15 09:30:00,34.19,34.19,34.07,34.14,38000.0,22.8976,22.8976,22.8172,22.8641,38000.0
2006-11-15 09:40:00,34.15,34.19,34.1,34.19,46600.0,22.8708,22.8976,22.8373,22.8976,46600.0
2006-11-15 09:50:00,34.19,34.29,34.18,34.29,41200.0,22.8976,22.9646,22.8909,22.9646,41200.0
2006-11-15 10:00:00,34.29,34.33,34.28,34.3,55800.0,22.9646,22.9913,22.9579,22.9713,55800.0
2006-11-15 10:10:00,34.31,34.38,34.29,34.38,42400.0,22.978,23.0248,22.9646,23.0248,42400.0
2006-11-15 10:20:00,34.37,34.38,34.33,34.33,28000.0,23.0181,23.0248,22.9913,22.9913,28000.0
2006-11-15 10:30:00,34.32,34.37,34.3,34.37,30000.0,22.9847,23.0181,22.9713,23.0181,30000.0
2006-11-15 10:40:00,34.37,34.4,34.34,34.35,37400.0,23.0181,23.0382,22.998,23.0047,37400.0
2006-11-15 10:50:00,34.35,34.38,34.31,34.34,18600.0,23.0047,23.0248,22.978,22.998,18600.0
2006-11-15 11:00:00,34.33,34.33,34.29,34.3,27600.0,22.9913,22.9913,22.9646,22.9713,27600.0
2006-11-15 11:10:00,34.3,34.43,34.3,34.42,34400.0,22.9713,23.0583,22.9713,23.0516,34400.0
2006-11-15 11:20:00,34.42,34.43,34.39,34.4,31400.0,23.0516,23.0583,23.0315,23.0382,31400.0
2006-11-15 11:30:00,34.4,34.4,34.33,34.33,19200.0,23.0382,23.0382,22.9913,22.9913,19200.0
2006-11-15 11:40:00,34.33,34.39,34.33,34.38,17600.0,22.9913,23.0315,22.9913,23.0248,17600.0
2006-11-15 11:50:00,34.38,34.39,34.35,34.36,14000.0,23.0248,23.0315,23.0047,23.0114,14000.0
2006-11-15 12:00:00,34.35,34.38,34.33,34.37,20400.0,23.0047,23.0248,22.9913,23.0181,20400.0
2006-11-15 12:10:00,34.37,34.38,34.34,34.34,16600.0,23.0181,23.0248,22.998,22.998,16600.0
2006-11-15 12:20:00,34.35,34.35,34.32,34.35,6400.0,23.0047,23.0047,22.9847,23.0047,6400.0
2006-11-15 12:30:00,34.33,34.37,34.33,34.35,10000.0,22.9913,23.0181,22.9913,23.0047,10000.0
2006-11-15 12:40:00,34.35,34.37,34.34,34.35,7600.0,23.0047,23.0181,22.998,23.0047,7600.0
2006-11-15 12:50:00,34.35,34.37,34.35,34.35,5600.0,23.0047,23.0181,23.0047,23.0047,5600.0
2006-11-15 13:00:00,34.35,34.38,34.34,34.38,8600.0,23.0047,23.0248,22.998,23.0248,8600.0
2006-11-15 13:10:00,34.37,34.38,34.34,34.34,10800.0,23.0181,23.0248,22.998,22.998,10800.0
2006-11-15 13:20:00,34.35,34.36,34.34,34.34,7200.0,23.0047,23.0114,22.998,22.998,7200.0
2006-11-15 13:30:00,34.34,34.41,34.34,34.4,15600.0,22.998,23.0449,22.998,23.0382,15600.0
2006-11-15 13:40:00,34.4,34.43,34.4,34.43,13600.0,23.0382,23.0583,23.0382,23.0583,13600.0
2006-11-15 13:50:00,34.42,34.43,34.4,34.4,15200.0,23.0516,23.0583,23.0382,23.0382,15200.0
2006-11-15 14:00:00,34.4,34.4,34.33,34.38,37000.0,23.0382,23.0382,22.9913,23.0248,37000.0
2006-11-15 14:10:00,34.38,34.43,34.35,34.37,18800.0,23.0248,23.0583,23.0047,23.0181,18800.0
2006-11-15 14:20:00,34.37,34.38,34.32,34.33,21800.0,23.0181,23.0248,22.9847,22.9913,21800.0
2006-11-15 14:30:00,34.33,34.34,34.29,34.3,26400.0,22.9913,22.998,22.9646,22.9713,26400.0
2006-11-15 14:40:00,34.29,34.34,34.26,34.34,17600.0,22.9646,22.998,22.9445,22.998,17600.0
2006-11-15 14:50:00,34.33,34.35,34.32,34.33,17800.0,22.9913,23.0047,22.9847,22.9913,17800.0
2006-11-15 15:00:00,34.34,34.35,34.31,34.35,18000.0,22.998,23.0047,22.978,23.0047,18000.0
2006-11-15 15:10:00,34.35,34.37,34.32,34.33,26400.0,23.0047,23.0181,22.9847,22.9913,26400.0
2006-11-15 15:20:00,34.33,34.35,34.32,34.32,26800.0,22.9913,23.0047,22.9847,22.9847,26800.0
2006-11-15 15:30:00,34.32,34.33,34.3,34.31,45800.0,22.9847,22.9913,22.9713,22.978,45800.0
2006-11-15 15:40:00,34.31,34.31,34.27,34.29,44600.0,22.978,22.978,22.9512,22.9646,44600.0
2006-11-15 15:50:00,34.28,34.31,34.27,34.31,62200.0,22.9579,22.978,22.9512,22.978,62200.0
2006-11-16 09:30:00,34.49,34.49,34.29,34.29,51200.0,23.0985,23.0985,22.9646,22.9646,51200.0
2006-11-16 09:40:00,34.29,34.31,34.23,34.3,25400.0,22.9646,22.978,22.9244,22.9713,25400.0
2006-11-16 09:50:00,34.3,34.35,34.28,34.34,30200.0,22.9713,23.0047,22.9579,22.998,30200.0
2006-11-16 10:00:00,34.34,34.34,34.27,34.27,26200.0,22.998,22.998,22.9512,22.9512,26200.0
2006-11-16 10:10:00,34.29,34.31,34.24,34.3,27400.0,22.9646,22.978,22.9311,22.9713,27400.0
2006-11-16 10:20:00,34.29,34.37,34.29,34.36,11000.0,22.9646,23.0181,22.9646,23.0114,11000.0
2006-11-16 10:30:00,34.37,34.41,34.35,34.38,13000.0,23.0181,23.0449,23.0047,23.0248,13000.0
2006-11-16 10:40:00,34.37,34.37,34.32,34.35,167400.0,23.0181,23.0181,22.9847,23.0047,167400.0
2006-11-16 10:50:00,34.35,34.37,34.34,34.37,14000.0,23.0047,23.0181,22.998,23.0181,14000.0
2006-11-16 11:00:00,34.37,34.37,34.35,34.37,22600.0,23.0181,23.0181,23.0047,23.0181,22600.0
2006-11-16 11:10:00,34.37,34.38,34.35,34.35,8800.0,23.0181,23.0248,23.0047,23.0047,8800.0
2006-11-16 11:20:00,34.35,34.38,34.34,34.35,50000.0,23.0047,23.0248,22.998,23.0047,50000.0
2006-11-16 11:30:00,34.36,34.38,34.35,34.38,14800.0,23.0114,23.0248,23.0047,23.0248,14800.0
2006-11-16 11:40:00,34.37,34.41,34.37,34.4,14400.0,23.0181,23.0449,23.0181,23.0382,14400.0
2006-11-16 11:50:00,34.41,34.43,34.39,34.39,18800.0,23.0449,23.0583,23.0315,23.0315,18800.0
2006-11-16 12:00:00,34.4,34.44,34.37,34.43,23600.0,23.0382,23.065,23.0181,23.0583,23600.0
2006-11-16 12:10:00,34.43,34.43,34.36,34.36,19000.0,23.0583,23.0583,23.0114,23.0114,19000.0
2006-11-16 12:20:00,34.36,34.38,34.35,34.38,20400.0,23.0114,23.0248,23.0047,23.0248,20400.0
2006-11-16 12:30:00,34.38,34.42,34.38,34.4,21400.0,23.0248,23.0516,23.0248,23.0382,21400.0
2006-11-16 12:40:00,34.41,34.42,34.39,34.41,13000.0,23.0449,23.0516,23.0315,23.0449,13000.0
2006-11-16 12:50:00,34.41,34.41,34.38,34.38,7000.0,23.0449,23.0449,23.0248,23.0248,7000.0
2006-11-16 13:00:00,34.38,34.45,34.38,34.45,36400.0,23.0248,23.0717,23.0248,23.0717,36400.0
2006-11-16 13:10:00,34.44,34.45,34.44,34.45,14000.0,23.065,23.0717,23.065,23.0717,14000.0
2006-11-16 13:20:00,34.45,34.48,34.45,34.46,24400.0,23.0717,23.0918,23.0717,23.0784,24400.0
2006-11-16 13:30:00,34.46,34.55,34.45,34.55,50800.0,23.0784,23.1387,23.0717,23.1387,50800.0
2006-11-16 13:40:00,34.55,34.6,34.51,34.6,40600.0,23.1387,23.1722,23.1119,23.1722,40600.0
2006-11-16 13:50:00,34.59,34.6,34.56,34.6,49200.0,23.1655,23.1722,23.1454,23.1722,49200.0
2006-11-16 14:00:00,34.59,34.6,34.55,34.57,43000.0,23.1655,23.1722,23.1387,23.1521,43000.0
2006-11-16 14:10:00,34.58,34.58,34.56,34.58,34600.0,23.1588,23.1588,23.1454,23.1588,34600.0
2006-11-16 14:20:00,34.58,34.59,34.54,34.57,29800.0,23.1588,23.1655,23.132,23.1521,29800.0
2006-11-16 14:30:00,34.56,34.58,34.55,34.58,35400.0,23.1454,23.1588,23.1387,23.1588,35400.0
2006-11-16 14:40:00,34.58,34.6,34.57,34.6,21000.0,23.1588,23.1722,23.1521,23.1722,21000.0
2006-11-16 14:50:00,34.6,34.62,34.59,34.61,45200.0,23.1722,23.1856,23.1655,23.1789,45200.0
2006-11-16 15:00:00,34.61,34.63,34.61,34.63,37200.0,23.1789,23.1923,23.1789,23.1923,37200.0
2006-11-16 15:10:00,34.62,34.66,34.62,34.65,54600.0,23.1856,23.2124,23.1856,23.2057,54600.0
2006-11-16 15:20:00,34.66,34.66,34.58,34.62,62000.0,23.2124,23.2124,23.1588,23.1856,62000.0
2006-11-16 15:30:00,34.62,34.63,34.6,34.62,32400.0,23.1856,23.1923,23.1722,23.1856,32400.0
2006-11-16 15:40:00,34.62,34.63,34.56,34.56,38200.0,23.1856,23.1923,23.1454,23.1454,38200.0
2006-11-16 15:50:00,34.56,34.59,34.54,34.57,78400.0,23.1454,23.1655,23.132,23.1521,78400.0
2006-11-17 09:30:00,33.88,33.9,33.76,33.78,440000.0,22.69,22.7034,22.6096,22.623,440000.0
2006-11-17 09:40:00,33.77,33.78,33.13,33.13,364400.0,22.6163,22.623,22.1877,22.1877,364400.0
2006-11-17 09:50:00,33.14,33.35,32.88,33.24,458400.0,22.1944,22.335,22.0203,22.2614,458400.0
2006-11-17 10:00:00,33.24,33.25,33.04,33.06,173800.0,22.2614,22.2681,22.1274,22.1408,173800.0
2006-11-17 10:10:00,33.08,33.08,32.63,32.73,171000.0,22.1542,22.1542,21.8528,21.9198,171000.0
2006-11-17 10:20:00,32.73,32.9,32.73,32.9,211000.0,21.9198,22.0337,21.9198,22.0337,211000.0
2006-11-17 10:30:00,32.91,33.09,32.9,33.08,165400.0,22.0404,22.1609,22.0337,22.1542,165400.0
2006-11-17 10:40:00,33.08,33.09,32.98,33.04,152600.0,22.1542,22.1609,22.0872,22.1274,152600.0
2006-11-17 10:50:00,33.04,33.05,32.79,32.8,123200.0,22.1274,22.1341,21.96,21.9667,123200.0
2006-11-17 11:00:00,32.8,32.85,32.73,32.75,143400.0,21.9667,22.0002,21.9198,21.9332,143400.0
2006-11-17 11:10:00,32.75,32.77,32.72,32.72,91400.0,21.9332,21.9466,21.9131,21.9131,91400.0
2006-11-17 11:20:00,32.72,32.72,32.53,32.59,153800.0,21.9131,21.9131,21.7859,21.826,153800.0
2006-11-17 11:30:00,32.59,32.59,32.46,32.57,146400.0,21.826,21.826,21.739,21.8126,146400.0
2006-11-17 11:40:00,32.56,32.57,32.49,32.54,77200.0,21.806,21.8126,21.7591,21.7926,77200.0
2006-11-17 11:50:00,32.54,32.55,32.52,32.55,91800.0,21.7926,21.7993,21.7792,21.7993,91800.0
2006-11-17 12:00:00,32.56,32.59,32.52,32.58,114400.0,21.806,21.826,21.7792,21.8193,114400.0
2006-11-17 12:10:00,32.58,32.59,32.52,32.53,82000.0,21.8193,21.826,21.7792,21.7859,82000.0
2006-11-17 12:20:00,32.53,32.53,32.46,32.47,120200.0,21.7859,21.7859,21.739,21.7457,120200.0
2006-11-17 12:30:00,32.47,32.55,32.47,32.55,132800.0,21.7457,21.7993,21.7457,21.7993,132800.0
2006-11-17 12:40:00,32.55,32.65,32.54,32.64,105600.0,21.7993,21.8662,21.7926,21.8595,105600.0
2006-11-17 12:50:00,32.64,32.72,32.63,32.71,197200.0,21.8595,21.9131,21.8528,21.9064,197200.0
2006-11-17 13:00:00,32.72,32.76,32.69,32.73,223600.0,21.9131,21.9399,21.893,21.9198,223600.0
2006-11-17 13:10:00,32.73,32.76,32.7,32.73,92600.0,21.9198,21.9399,21.8997,21.9198,92600.0
2006-11-17 13:20:00,32.73,32.73,32.7,32.73,68400.0,21.9198,21.9198,21.8997,21.9198,68400.0
2006-11-17 13:30:00,32.72,32.8,32.72,32.76,103200.0,21.9131,21.9667,21.9131,21.9399,103200.0
2006-11-17 13:40:00,32.76,32.81,32.75,32.77,96000.0,21.9399,21.9734,21.9332,21.9466,96000.0
2006-11-17 13:50:00,32.77,32.77,32.7,32.74,120400.0,21.9466,21.9466,21.8997,21.9265,120400.0
2006-11-17 14:00:00,32.75,32.79,32.72,32.75,98800.0,21.9332,21.96,21.9131,21.9332,98800.0
2006-11-17 14:10:00,32.75,32.85,32.75,32.79,142800.0,21.9332,22.0002,21.9332,21.96,142800.0
2006-11-17 14:20:00,32.79,32.81,32.74,32.77,61600.0,21.96,21.9734,21.9265,21.9466,61600.0
2006-11-17 14:30:00,32.77,32.85,32.77,32.84,68400.0,21.9466,22.0002,21.9466,21.9935,68400.0
2006-11-17 14:40:00,32.84,32.94,32.84,32.93,143000.0,21.9935,22.0604,21.9935,22.0537,143000.0
2006-11-17 14:50:00,32.94,33.05,32.87,33.05,267200.0,22.0604,22.1341,22.0136,22.1341,267200.0
2006-11-17 15:00:00,33.0,33.08,32.99,33.06,167000.0,22.1006,22.1542,22.0939,22.1408,167000.0
2006-11-17 15:10:00,33.06,33.06,32.92,32.93,158600.0,22.1408,22.1408,22.047,22.0537,158600.0
2006-11-17 15:20:00,32.92,32.96,32.92,32.95,115200.0,22.047,22.0738,22.047,22.0671,115200.0
2006-11-17 15:30:00,32.95,33.02,32.91,32.91,133400.0,22.0671,22.114,22.0404,22.0404,133400.0
2006-11-17 15:40:00,32.91,32.91,32.85,32.86,162600.0,22.0404,22.0404,22.0002,22.0069,162600.0
2006-11-17 15:50:00,32.87,32.87,32.8,32.81,186600.0,22.0136,22.0136,21.9667,21.9734,186600.0
2006-11-20 09:30:00,32.44,32.77,32.44,32.77,123600.0,21.7256,21.9466,21.7256,21.9466,123600.0
2006-11-20 09:40:00,32.77,32.77,32.69,32.74,90400.0,21.9466,21.9466,21.893,21.9265,90400.0
2006-11-20 09:50:00,32.74,32.74,32.6,32.6,114000.0,21.9265,21.9265,21.8327,21.8327,114000.0
2006-11-20 10:00:00,32.6,32.6,32.37,32.37,175600.0,21.8327,21.8327,21.6787,21.6787,175600.0
2006-11-20 10:10:00,32.35,32.49,32.27,32.42,275400.0,21.6653,21.7591,21.6117,21.7122,275400.0
2006-11-20 10:20:00,32.42,32.5,32.34,32.38,112200.0,21.7122,21.7658,21.6586,21.6854,112200.0
2006-11-20 10:30:00,32.37,32.45,32.37,32.45,78800.0,21.6787,21.7323,21.6787,21.7323,78800.0
2006-11-20 10:40:00,32.45,32.51,32.4,32.51,92800.0,21.7323,21.7725,21.6988,21.7725,92800.0
2006-11-20 10:50:00,32.51,32.56,32.49,32.5,101000.0,21.7725,21.806,21.7591,21.7658,101000.0
2006-11-20 11:00:00,32.5,32.55,32.48,32.54,64800.0,21.7658,21.7993,21.7524,21.7926,64800.0
2006-11-20 11:10:00,32.54,32.59,32.53,32.58,76600.0,21.7926,21.826,21.7859,21.8193,76600.0
2006-11-20 11:20:00,32.58,32.63,32.54,32.6,89800.0,21.8193,21.8528,21.7926,21.8327,89800.0
2006-11-20 11:30:00,32.6,32.6,32.56,32.56,62200.0,21.8327,21.8327,21.806,21.806,62200.0
2006-11-20 11:40:00,32.55,32.57,32.5,32.54,66200.0,21.7993,21.8126,21.7658,21.7926,66200.0
2006-11-20 11:50:00,32.54,32.56,32.54,32.55,45600.0,21.7926,21.806,21.7926,21.7993,45600.0
2006-11-20 12:00:00,32.55,32.55,32.52,32.52,48200.0,21.7993,21.7993,21.7792,21.7792,48200.0
2006-11-20 12:10:00,32.52,32.53,32.49,32.51,68600.0,21.7792,21.7859,21.7591,21.7725,68600.0
2006-11-20 12:20:00,32.5,32.5,32.47,32.48,53200.0,21.7658,21.7658,21.7457,21.7524,53200.0
2006-11-20 12:30:00,32.48,32.49,32.47,32.49,80200.0,21.7524,21.7591,21.7457,21.7591,80200.0
2006-11-20 12:40:00,32.49,32.49,32.47,32.49,82200.0,21.7591,21.7591,21.7457,21.7591,82200.0
2006-11-20 12:50:00,32.48,32.5,32.47,32.49,74800.0,21.7524,21.7658,21.7457,21.7591,74800.0
2006-11-20 13:00:00,32.49,32.49,32.47,32.49,45600.0,21.7591,21.7591,21.7457,21.7591,45600.0
2006-11-20 13:10:00,32.49,32.49,32.4,32.44,125000.0,21.7591,21.7591,21.6988,21.7256,125000.0
2006-11-20 13:20:00,32.44,32.5,32.44,32.5,72200.0,21.7256,21.7658,21.7256,21.7658,72200.0
2006-11-20 13:30:00,32.5,32.5,32.48,32.49,61600.0,21.7658,21.7658,21.7524,21.7591,61600.0
2006-11-20 13:40:00,32.48,32.5,32.48,32.49,45800.0,21.7524,21.7658,21.7524,21.7591,45800.0
2006-11-20 13:50:00,32.49,32.49,32.47,32.48,72600.0,21.7591,21.7591,21.7457,21.7524,72600.0
2006-11-20 14:00:00,32.48,32.49,32.48,32.49,77200.0,21.7524,21.7591,21.7524,21.7591,77200.0
2006-11-20 14:10:00,32.49,32.49,32.47,32.47,213800.0,21.7591,21.7591,21.7457,21.7457,213800.0
2006-11-20 14:20:00,32.47,32.47,32.44,32.45,137800.0,21.7457,21.7457,21.7256,21.7323,137800.0
2006-11-20 14:30:00,32.44,32.49,32.44,32.48,88600.0,21.7256,21.7591,21.7256,21.7524,88600.0
2006-11-20 14:40:00,32.48,32.48,32.41,32.45,111200.0,21.7524,21.7524,21.7055,21.7323,111200.0
2006-11-20 14:50:00,32.45,32.48,32.43,32.48,76400.0,21.7323,21.7524,21.7189,21.7524,76400.0
2006-11-20 15:00:00,32.48,32.49,32.44,32.47,123000.0,21.7524,21.7591,21.7256,21.7457,123000.0
2006-11-20 15:10:00,32.47,32.47,32.42,32.44,116800.0,21.7457,21.7457,21.7122,21.7256,116800.0
2006-11-20 15:20:00,32.44,32.44,32.43,32.43,124600.0,21.7256,21.7256,21.7189,21.7189,124600.0
2006-11-20 15:30:00,32.43,32.43,32.43,32.43,120400.0,21.7189,21.7189,21.7189,21.7189,120400.0
2006-11-20 15:40:00,32.43,32.45,32.43,32.43,177600.0,21.7189,21.7323,21.7189,21.7189,177600.0
2006-11-20 15:50:00,32.43,32.44,32.38,32.41,150200.0,21.7189,21.7256,21.6854,21.7055,150200.0
2006-11-21 09:30:00,32.34,32.34,32.13,32.24,72800.0,21.6586,21.6586,21.518,21.5916,72800.0
2006-11-21 09:40:00,32.25,32.37,32.25,32.34,48400.0,21.5983,21.6787,21.5983,21.6586,48400.0
2006-11-21 09:50:00,32.34,32.42,32.33,32.42,66800.0,21.6586,21.7122,21.6519,21.7122,66800.0
2006-11-21 10:00:00,32.41,32.41,32.35,32.38,59800.0,21.7055,21.7055,21.6653,21.6854,59800.0
2006-11-21 10:10:00,32.4,32.43,32.37,32.38,25600.0,21.6988,21.7189,21.6787,21.6854,25600.0
2006-11-21 10:20:00,32.39,32.44,32.38,32.43,47000.0,21.6921,21.7256,21.6854,21.7189,47000.0
2006-11-21 10:30:00,32.44,32.52,32.44,32.49,61400.0,21.7256,21.7792,21.7256,21.7591,61400.0
2006-11-21 10:40:00,32.49,32.55,32.49,32.51,73800.0,21.7591,21.7993,21.7591,21.7725,73800.0
2006-11-21 10:50:00,32.51,32.52,32.49,32.51,71800.0,21.7725,21.7792,21.7591,21.7725,71800.0
2006-11-21 11:00:00,32.51,32.52,32.49,32.5,49400.0,21.7725,21.7792,21.7591,21.7658,49400.0
2006-11-21 11:10:00,32.51,32.52,32.48,32.5,45000.0,21.7725,21.7792,21.7524,21.7658,45000.0
2006-11-21 11:20:00,32.52,32.52,32.45,32.51,94600.0,21.7792,21.7792,21.7323,21.7725,94600.0
2006-11-21 11:30:00,32.52,32.55,32.49,32.51,37600.0,21.7792,21.7993,21.7591,21.7725,37600.0
2006-11-21 11:40:00,32.5,32.52,32.49,32.52,25600.0,21.7658,21.7792,21.7591,21.7792,25600.0
2006-11-21 11:50:00,32.52,32.54,32.5,32.54,35200.0,21.7792,21.7926,21.7658,21.7926,35200.0
2006-11-21 12:00:00,32.54,32.6,32.54,32.56,51400.0,21.7926,21.8327,21.7926,21.806,51400.0
2006-11-21 12:10:00,32.56,32.58,32.55,32.56,59600.0,21.806,21.8193,21.7993,21.806,59600.0
2006-11-21 12:20:00,32.56,32.56,32.49,32.5,58600.0,21.806,21.806,21.7591,21.7658,58600.0
2006-11-21 12:30:00,32.51,32.53,32.49,32.52,64800.0,21.7725,21.7859,21.7591,21.7792,64800.0
2006-11-21 12:40:00,32.52,32.55,32.51,32.53,26400.0,21.7792,21.7993,21.7725,21.7859,26400.0
2006-11-21 12:50:00,32.54,32.54,32.52,32.53,26800.0,21.7926,21.7926,21.7792,21.7859,26800.0
2006-11-21 13:00:00,32.52,32.52,32.5,32.5,29200.0,21.7792,21.7792,21.7658,21.7658,29200.0
2006-11-21 13:10:00,32.51,32.52,32.47,32.52,53600.0,21.7725,21.7792,21.7457,21.7792,53600.0
2006-11-21 13:20:00,32.52,32.53,32.51,32.52,63000.0,21.7792,21.7859,21.7725,21.7792,63000.0
2006-11-21 13:30:00,32.53,32.55,32.52,32.54,47800.0,21.7859,21.7993,21.7792,21.7926,47800.0
2006-11-21 13:40:00,32.54,32.58,32.52,32.57,46600.0,21.7926,21.8193,21.7792,21.8126,46600.0
2006-11-21 13:50:00,32.57,32.6,32.57,32.58,40800.0,21.8126,21.8327,21.8126,21.8193,40800.0
2006-11-21 14:00:00,32.58,32.59,32.57,32.58,56600.0,21.8193,21.826,21.8126,21.8193,56600.0
2006-11-21 14:10:00,32.58,32.59,32.57,32.58,71000.0,21.8193,21.826,21.8126,21.8193,71000.0
2006-11-21 14:20:00,32.58,32.59,32.57,32.59,65200.0,21.8193,21.826,21.8126,21.826,65200.0
2006-11-21 14:30:00,32.59,32.6,32.57,32.58,87600.0,21.826,21.8327,21.8126,21.8193,87600.0
2006-11-21 14:40:00,32.58,32.59,32.57,32.58,98800.0,21.8193,21.826,21.8126,21.8193,98800.0
2006-11-21 14:50:00,32.58,32.58,32.56,32.57,160200.0,21.8193,21.8193,21.806,21.8126,160200.0
2006-11-21 15:00:00,32.57,32.58,32.56,32.57,162400.0,21.8126,21.8193,21.806,21.8126,162400.0
2006-11-21 15:10:00,32.57,32.58,32.55,32.55,154600.0,21.8126,21.8193,21.7993,21.7993,154600.0
2006-11-21 15:20:00,32.56,32.56,32.44,32.49,140800.0,21.806,21.806,21.7256,21.7591,140800.0
2006-11-21 15:30:00,32.49,32.53,32.48,32.5,183000.0,21.7591,21.7859,21.7524,21.7658,183000.0
2006-11-21 15:40:00,32.49,32.5,32.48,32.49,60600.0,21.7591,21.7658,21.7524,21.7591,60600.0
2006-11-21 15:50:00,32.49,32.54,32.48,32.53,150800.0,21.7591,21.7926,21.7524,21.7859,150800.0
2006-11-22 09:30:00,32.41,32.56,32.41,32.56,40600.0,21.7055,21.806,21.7055,21.806,40600.0
2006-11-22 09:40:00,32.57,32.73,32.57,32.71,49000.0,21.8126,21.9198,21.8126,21.9064,49000.0
2006-11-22 09:50:00,32.71,32.76,32.68,32.71,161200.0,21.9064,21.9399,21.8863,21.9064,161200.0
2006-11-22 10:00:00,32.7,32.73,32.67,32.71,182400.0,21.8997,21.9198,21.8796,21.9064,182400.0
2006-11-22 10:10:00,32.7,32.71,32.63,32.69,135400.0,21.8997,21.9064,21.8528,21.893,135400.0
2006-11-22 10:20:00,32.69,32.69,32.66,32.68,40600.0,21.893,21.893,21.8729,21.8863,40600.0
2006-11-22 10:30:00,32.68,32.74,32.67,32.69,35200.0,21.8863,21.9265,21.8796,21.893,35200.0
2006-11-22 10:40:00,32.69,32.73,32.67,32.7,21800.0,21.893,21.9198,21.8796,21.8997,21800.0
2006-11-22 10:50:00,32.72,32.72,32.67,32.68,42600.0,21.9131,21.9131,21.8796,21.8863,42600.0
2006-11-22 11:00:00,32.69,32.74,32.68,32.7,26400.0,21.893,21.9265,21.8863,21.8997,26400.0
2006-11-22 11:10:00,32.71,32.74,32.7,32.72,27400.0,21.9064,21.9265,21.8997,21.9131,27400.0
2006-11-22 11:20:00,32.72,32.73,32.69,32.7,39600.0,21.9131,21.9198,21.893,21.8997,39600.0
2006-11-22 11:30:00,32.7,32.71,32.69,32.71,33800.0,21.8997,21.9064,21.893,21.9064,33800.0
2006-11-22 11:40:00,32.71,32.71,32.69,32.7,24400.0,21.9064,21.9064,21.893,21.8997,24400.0
2006-11-22 11:50:00,32.7,32.71,32.65,32.65,40000.0,21.8997,21.9064,21.8662,21.8662,40000.0
2006-11-22 12:00:00,32.65,32.7,32.65,32.7,16800.0,21.8662,21.8997,21.8662,21.8997,16800.0
2006-11-22 12:10:00,32.7,32.71,32.69,32.7,20400.0,21.8997,21.9064,21.893,21.8997,20400.0
2006-11-22 12:20:00,32.69,32.7,32.66,32.7,22000.0,21.893,21.8997,21.8729,21.8997,22000.0
2006-11-22 12:30:00,32.7,32.71,32.69,32.71,11200.0,21.8997,21.9064,21.893,21.9064,11200.0
2006-11-22 12:40:00,32.7,32.7,32.68,32.68,18600.0,21.8997,21.8997,21.8863,21.8863,18600.0
2006-11-22 12:50:00,32.67,32.7,32.66,32.66,15000.0,21.8796,21.8997,21.8729,21.8729,15000.0
2006-11-22 13:00:00,32.66,32.67,32.65,32.65,9600.0,21.8729,21.8796,21.8662,21.8662,9600.0
2006-11-22 13:10:00,32.65,32.67,32.62,32.67,22800.0,21.8662,21.8796,21.8461,21.8796,22800.0
2006-11-22 13:20:00,32.66,32.67,32.65,32.65,18400.0,21.8729,21.8796,21.8662,21.8662,18400.0
2006-11-22 13:30:00,32.65,32.65,32.61,32.61,36000.0,21.8662,21.8662,21.8394,21.8394,36000.0
2006-11-22 13:40:00,32.62,32.62,32.6,32.6,20000.0,21.8461,21.8461,21.8327,21.8327,20000.0
2006-11-22 13:50:00,32.6,32.6,32.56,32.56,17400.0,21.8327,21.8327,21.806,21.806,17400.0
2006-11-22 14:00:00,32.56,32.57,32.55,32.56,18000.0,21.806,21.8126,21.7993,21.806,18000.0
2006-11-22 14:10:00,32.57,32.58,32.55,32.55,29800.0,21.8126,21.8193,21.7993,21.7993,29800.0
2006-11-22 14:20:00,32.55,32.58,32.55,32.55,32600.0,21.7993,21.8193,21.7993,21.7993,32600.0
2006-11-22 14:30:00,32.55,32.55,32.52,32.52,20800.0,21.7993,21.7993,21.7792,21.7792,20800.0
2006-11-22 14:40:00,32.53,32.56,32.52,32.53,31400.0,21.7859,21.806,21.7792,21.7859,31400.0
2006-11-22 14:50:00,32.54,32.55,32.52,32.52,21000.0,21.7926,21.7993,21.7792,21.7792,21000.0
2006-11-22 15:00:00,32.52,32.55,32.52,32.54,18400.0,21.7792,21.7993,21.7792,21.7926,18400.0
2006-11-22 15:10:00,32.54,32.54,32.45,32.46,55200.0,21.7926,21.7926,21.7323,21.739,55200.0
2006-11-22 15:20:00,32.46,32.52,32.46,32.52,25800.0,21.739,21.7792,21.739,21.7792,25800.0
2006-11-22 15:30:00,32.52,32.52,32.46,32.47,39600.0,21.7792,21.7792,21.739,21.7457,39600.0
2006-11-22 15:40:00,32.47,32.49,32.47,32.48,38400.0,21.7457,21.7591,21.7457,21.7524,38400.0
2006-11-22 15:50:00,32.47,32.52,32.46,32.51,55000.0,21.7457,21.7792,21.739,21.7725,55000.0
2006-11-24 09:30:00,32.38,32.49,32.38,32.38,12000.0,21.6854,21.7591,21.6854,21.6854,12000.0
2006-11-24 09:40:00,32.38,32.47,32.38,32.43,17400.0,21.6854,21.7457,21.6854,21.7189,17400.0
2006-11-24 09:50:00,32.44,32.48,32.44,32.44,10600.0,21.7256,21.7524,21.7256,21.7256,10600.0
2006-11-24 10:00:00,32.44,32.46,32.38,32.4,15200.0,21.7256,21.739,21.6854,21.6988,15200.0
2006-11-24 10:10:00,32.4,32.42,32.38,32.4,17600.0,21.6988,21.7122,21.6854,21.6988,17600.0
2006-11-24 10:20:00,32.4,32.46,32.4,32.44,17200.0,21.6988,21.739,21.6988,21.7256,17200.0
2006-11-24 10:30:00,32.44,32.46,32.44,32.45,9600.0,21.7256,21.739,21.7256,21.7323,9600.0
2006-11-24 10:40:00,32.45,32.47,32.44,32.47,13600.0,21.7323,21.7457,21.7256,21.7457,13600.0
2006-11-24 10:50:00,32.47,32.48,32.46,32.46,11800.0,21.7457,21.7524,21.739,21.739,11800.0
2006-11-24 11:00:00,32.44,32.52,32.44,32.52,28600.0,21.7256,21.7792,21.7256,21.7792,28600.0
2006-11-24 11:10:00,32.52,32.54,32.51,32.54,11600.0,21.7792,21.7926,21.7725,21.7926,11600.0
2006-11-24 11:20:00,32.52,32.53,32.51,32.51,9200.0,21.7792,21.7859,21.7725,21.7725,9200.0
2006-11-24 11:30:00,32.52,32.52,32.51,32.51,17200.0,21.7792,21.7792,21.7725,21.7725,17200.0
2006-11-24 11:40:00,32.51,32.51,32.49,32.51,11800.0,21.7725,21.7725,21.7591,21.7725,11800.0
2006-11-24 11:50:00,32.5,32.51,32.49,32.49,17800.0,21.7658,21.7725,21.7591,21.7591,17800.0
2006-11-24 12:00:00,32.5,32.51,32.49,32.49,20200.0,21.7658,21.7725,21.7591,21.7591,20200.0
2006-11-24 12:10:00,32.49,32.51,32.49,32.5,27800.0,21.7591,21.7725,21.7591,21.7658,27800.0
2006-11-24 12:20:00,32.5,32.5,32.49,32.5,13600.0,21.7658,21.7658,21.7591,21.7658,13600.0
2006-11-24 12:30:00,32.5,32.5,32.49,32.49,49200.0,21.7658,21.7658,21.7591,21.7591,49200.0
2006-11-24 12:40:00,32.49,32.51,32.49,32.49,37000.0,21.7591,21.7725,21.7591,21.7591,37000.0
2006-11-24 12:50:00,32.49,32.5,32.48,32.48,27200.0,21.7591,21.7658,21.7524,21.7524,27200.0
2006-11-24 13:00:00,32.48,32.48,32.48,32.48,23600.0,21.7524,21.7524,21.7524,21.7524,23600.0
2006-11-24 13:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-27 09:30:00,32.35,32.38,32.29,32.33,123200.0,21.6653,21.6854,21.6251,21.6519,123200.0
2006-11-27 09:40:00,32.33,32.38,32.33,32.35,37200.0,21.6519,21.6854,21.6519,21.6653,37200.0
2006-11-27 09:50:00,32.34,32.35,32.29,32.33,30800.0,21.6586,21.6653,21.6251,21.6519,30800.0
2006-11-27 10:00:00,32.32,32.35,32.27,32.34,33000.0,21.6452,21.6653,21.6117,21.6586,33000.0
2006-11-27 10:10:00,32.33,32.33,32.24,32.26,50800.0,21.6519,21.6519,21.5916,21.605,50800.0
2006-11-27 10:20:00,32.26,32.3,32.2,32.2,67600.0,21.605,21.6318,21.5649,21.5649,67600.0
2006-11-27 10:30:00,32.21,32.26,32.18,32.22,69600.0,21.5715,21.605,21.5515,21.5782,69600.0
2006-11-27 10:40:00,32.22,32.24,32.18,32.18,29200.0,21.5782,21.5916,21.5515,21.5515,29200.0
2006-11-27 10:50:00,32.19,32.24,32.18,32.22,34400.0,21.5582,21.5916,21.5515,21.5782,34400.0
2006-11-27 11:00:00,32.24,32.27,32.23,32.23,33400.0,21.5916,21.6117,21.5849,21.5849,33400.0
2006-11-27 11:10:00,32.23,32.23,32.11,32.13,45400.0,21.5849,21.5849,21.5046,21.518,45400.0
2006-11-27 11:20:00,32.13,32.16,32.08,32.09,33000.0,21.518,21.5381,21.4845,21.4912,33000.0
2006-11-27 11:30:00,32.1,32.15,32.1,32.13,23000.0,21.4979,21.5314,21.4979,21.518,23000.0
2006-11-27 11:40:00,32.13,32.13,31.98,32.04,45800.0,21.518,21.518,21.4175,21.4577,45800.0
2006-11-27 11:50:00,32.04,32.07,32.03,32.03,36600.0,21.4577,21.4778,21.451,21.451,36600.0
2006-11-27 12:00:00,32.03,32.08,32.02,32.08,18400.0,21.451,21.4845,21.4443,21.4845,18400.0
2006-11-27 12:10:00,32.08,32.09,32.06,32.08,24200.0,21.4845,21.4912,21.4711,21.4845,24200.0
2006-11-27 12:20:00,32.08,32.08,32.01,32.02,27800.0,21.4845,21.4845,21.4376,21.4443,27800.0
2006-11-27 12:30:00,32.01,32.01,31.95,31.97,34600.0,21.4376,21.4376,21.3974,21.4108,34600.0
2006-11-27 12:40:00,31.97,32.0,31.93,31.97,29600.0,21.4108,21.4309,21.384,21.4108,29600.0
2006-11-27 12:50:00,31.97,31.98,31.93,31.95,19200.0,21.4108,21.4175,21.384,21.3974,19200.0
2006-11-27 13:00:00,31.95,31.95,31.89,31.92,44800.0,21.3974,21.3974,21.3572,21.3773,44800.0
2006-11-27 13:10:00,31.92,31.93,31.9,31.92,19200.0,21.3773,21.384,21.3639,21.3773,19200.0
2006-11-27 13:20:00,31.92,32.0,31.91,32.0,67200.0,21.3773,21.4309,21.3706,21.4309,67200.0
2006-11-27 13:30:00,32.0,32.04,32.0,32.02,62800.0,21.4309,21.4577,21.4309,21.4443,62800.0
2006-11-27 13:40:00,32.02,32.08,32.02,32.08,44400.0,21.4443,21.4845,21.4443,21.4845,44400.0
2006-11-27 13:50:00,32.08,32.11,32.08,32.11,60200.0,21.4845,21.5046,21.4845,21.5046,60200.0
2006-11-27 14:00:00,32.11,32.12,32.05,32.05,90600.0,21.5046,21.5113,21.4644,21.4644,90600.0
2006-11-27 14:10:00,32.05,32.12,31.99,32.1,90600.0,21.4644,21.5113,21.4242,21.4979,90600.0
2006-11-27 14:20:00,32.1,32.14,32.04,32.13,61000.0,21.4979,21.5247,21.4577,21.518,61000.0
2006-11-27 14:30:00,32.14,32.16,32.1,32.13,69400.0,21.5247,21.5381,21.4979,21.518,69400.0
2006-11-27 14:40:00,32.13,32.2,32.12,32.2,75000.0,21.518,21.5649,21.5113,21.5649,75000.0
2006-11-27 14:50:00,32.2,32.21,32.08,32.12,107800.0,21.5649,21.5715,21.4845,21.5113,107800.0
2006-11-27 15:00:00,32.12,32.16,32.11,32.15,74600.0,21.5113,21.5381,21.5046,21.5314,74600.0
2006-11-27 15:10:00,32.15,32.18,32.13,32.17,57400.0,21.5314,21.5515,21.518,21.5448,57400.0
2006-11-27 15:20:00,32.18,32.26,32.17,32.26,122000.0,21.5515,21.605,21.5448,21.605,122000.0
2006-11-27 15:30:00,32.26,32.27,32.17,32.17,65000.0,21.605,21.6117,21.5448,21.5448,65000.0
2006-11-27 15:40:00,32.16,32.17,32.13,32.14,48600.0,21.5381,21.5448,21.518,21.5247,48600.0
2006-11-27 15:50:00,32.14,32.15,32.11,32.15,80400.0,21.5247,21.5314,21.5046,21.5314,80400.0
2006-11-28 09:30:00,32.04,32.07,31.99,32.0,58400.0,21.4577,21.4778,21.4242,21.4309,58400.0
2006-11-28 09:40:00,32.0,32.01,31.9,31.98,59800.0,21.4309,21.4376,21.3639,21.4175,59800.0
2006-11-28 09:50:00,31.99,32.04,31.95,32.04,50400.0,21.4242,21.4577,21.3974,21.4577,50400.0
2006-11-28 10:00:00,32.04,32.21,32.02,32.1,60000.0,21.4577,21.5715,21.4443,21.4979,60000.0
2006-11-28 10:10:00,32.11,32.11,32.01,32.02,48000.0,21.5046,21.5046,21.4376,21.4443,48000.0
2006-11-28 10:20:00,32.01,32.17,31.97,32.13,51000.0,21.4376,21.5448,21.4108,21.518,51000.0
2006-11-28 10:30:00,32.13,32.22,32.13,32.22,45200.0,21.518,21.5782,21.518,21.5782,45200.0
2006-11-28 10:40:00,32.2,32.21,32.16,32.17,48400.0,21.5649,21.5715,21.5381,21.5448,48400.0
2006-11-28 10:50:00,32.19,32.19,32.07,32.08,69600.0,21.5582,21.5582,21.4778,21.4845,69600.0
2006-11-28 11:00:00,32.1,32.19,32.08,32.1,32800.0,21.4979,21.5582,21.4845,21.4979,32800.0
2006-11-28 11:10:00,32.1,32.13,32.04,32.12,43600.0,21.4979,21.518,21.4577,21.5113,43600.0
2006-11-28 11:20:00,32.13,32.14,32.09,32.11,25600.0,21.518,21.5247,21.4912,21.5046,25600.0
2006-11-28 11:30:00,32.09,32.15,32.09,32.13,23000.0,21.4912,21.5314,21.4912,21.518,23000.0
2006-11-28 11:40:00,32.13,32.15,32.07,32.08,35800.0,21.518,21.5314,21.4778,21.4845,35800.0
2006-11-28 11:50:00,32.08,32.11,32.07,32.09,22600.0,21.4845,21.5046,21.4778,21.4912,22600.0
2006-11-28 12:00:00,32.08,32.11,32.07,32.1,21200.0,21.4845,21.5046,21.4778,21.4979,21200.0
2006-11-28 12:10:00,32.1,32.1,32.09,32.1,15000.0,21.4979,21.4979,21.4912,21.4979,15000.0
2006-11-28 12:20:00,32.09,32.16,32.08,32.13,29200.0,21.4912,21.5381,21.4845,21.518,29200.0
2006-11-28 12:30:00,32.12,32.12,32.02,32.08,64800.0,21.5113,21.5113,21.4443,21.4845,64800.0
2006-11-28 12:40:00,32.08,32.08,32.02,32.08,36000.0,21.4845,21.4845,21.4443,21.4845,36000.0
2006-11-28 12:50:00,32.08,32.09,32.04,32.09,57000.0,21.4845,21.4912,21.4577,21.4912,57000.0
2006-11-28 13:00:00,32.09,32.18,32.06,32.12,74800.0,21.4912,21.5515,21.4711,21.5113,74800.0
2006-11-28 13:10:00,32.12,32.15,32.08,32.09,28200.0,21.5113,21.5314,21.4845,21.4912,28200.0
2006-11-28 13:20:00,32.09,32.09,32.02,32.04,57000.0,21.4912,21.4912,21.4443,21.4577,57000.0
2006-11-28 13:30:00,32.03,32.05,32.01,32.04,43200.0,21.451,21.4644,21.4376,21.4577,43200.0
2006-11-28 13:40:00,32.03,32.04,31.98,31.99,69800.0,21.451,21.4577,21.4175,21.4242,69800.0
2006-11-28 13:50:00,31.99,32.02,31.98,32.02,34000.0,21.4242,21.4443,21.4175,21.4443,34000.0
2006-11-28 14:00:00,32.02,32.04,31.98,32.02,34800.0,21.4443,21.4577,21.4175,21.4443,34800.0
2006-11-28 14:10:00,32.02,32.03,31.96,31.99,57600.0,21.4443,21.451,21.4041,21.4242,57600.0
2006-11-28 14:20:00,31.99,32.02,31.98,32.01,38200.0,21.4242,21.4443,21.4175,21.4376,38200.0
2006-11-28 14:30:00,32.01,32.02,31.98,31.99,54400.0,21.4376,21.4443,21.4175,21.4242,54400.0
2006-11-28 14:40:00,31.99,31.99,31.93,31.95,128000.0,21.4242,21.4242,21.384,21.3974,128000.0
2006-11-28 14:50:00,31.94,32.0,31.94,31.98,83000.0,21.3907,21.4309,21.3907,21.4175,83000.0
2006-11-28 15:00:00,31.99,32.02,31.97,31.98,154000.0,21.4242,21.4443,21.4108,21.4175,154000.0
2006-11-28 15:10:00,31.97,32.05,31.97,32.04,180600.0,21.4108,21.4644,21.4108,21.4577,180600.0
2006-11-28 15:20:00,32.04,32.06,32.02,32.05,75400.0,21.4577,21.4711,21.4443,21.4644,75400.0
2006-11-28 15:30:00,32.05,32.08,32.04,32.06,73600.0,21.4644,21.4845,21.4577,21.4711,73600.0
2006-11-28 15:40:00,32.07,32.1,32.07,32.1,90600.0,21.4778,21.4979,21.4778,21.4979,90600.0
2006-11-28 15:50:00,32.1,32.13,32.09,32.09,126800.0,21.4979,21.518,21.4912,21.4912,126800.0
2006-11-29 09:30:00,32.2,32.22,32.19,32.21,47200.0,21.5649,21.5782,21.5582,21.5715,47200.0
2006-11-29 09:40:00,32.21,32.21,32.13,32.17,43400.0,21.5715,21.5715,21.518,21.5448,43400.0
2006-11-29 09:50:00,32.16,32.19,32.15,32.17,39800.0,21.5381,21.5582,21.5314,21.5448,39800.0
2006-11-29 10:00:00,32.17,32.22,32.13,32.2,81000.0,21.5448,21.5782,21.518,21.5649,81000.0
2006-11-29 10:10:00,32.2,32.22,32.14,32.19,110800.0,21.5649,21.5782,21.5247,21.5582,110800.0
2006-11-29 10:20:00,32.19,32.19,32.14,32.15,90800.0,21.5582,21.5582,21.5247,21.5314,90800.0
2006-11-29 10:30:00,32.15,32.17,32.09,32.14,173000.0,21.5314,21.5448,21.4912,21.5247,173000.0
2006-11-29 10:40:00,32.14,32.2,32.13,32.16,40400.0,21.5247,21.5649,21.518,21.5381,40400.0
2006-11-29 10:50:00,32.16,32.17,32.13,32.16,74200.0,21.5381,21.5448,21.518,21.5381,74200.0
2006-11-29 11:00:00,32.16,32.18,32.12,32.18,199600.0,21.5381,21.5515,21.5113,21.5515,199600.0
2006-11-29 11:10:00,32.18,32.19,32.15,32.16,68000.0,21.5515,21.5582,21.5314,21.5381,68000.0
2006-11-29 11:20:00,32.16,32.16,32.13,32.13,356200.0,21.5381,21.5381,21.518,21.518,356200.0
2006-11-29 11:30:00,32.13,32.15,32.13,32.13,56000.0,21.518,21.5314,21.518,21.518,56000.0
2006-11-29 11:40:00,32.13,32.15,32.13,32.14,73800.0,21.518,21.5314,21.518,21.5247,73800.0
2006-11-29 11:50:00,32.14,32.14,32.13,32.13,91600.0,21.5247,21.5247,21.518,21.518,91600.0
2006-11-29 12:00:00,32.13,32.14,32.1,32.13,80600.0,21.518,21.5247,21.4979,21.518,80600.0
2006-11-29 12:10:00,32.13,32.16,32.11,32.15,104800.0,21.518,21.5381,21.5046,21.5314,104800.0
2006-11-29 12:20:00,32.14,32.15,32.13,32.13,98200.0,21.5247,21.5314,21.518,21.518,98200.0
2006-11-29 12:30:00,32.13,32.14,32.13,32.13,37400.0,21.518,21.5247,21.518,21.518,37400.0
2006-11-29 12:40:00,32.13,32.13,32.13,32.13,83000.0,21.518,21.518,21.518,21.518,83000.0
2006-11-29 12:50:00,32.13,32.14,32.13,32.14,89200.0,21.518,21.5247,21.518,21.5247,89200.0
2006-11-29 13:00:00,32.13,32.13,32.13,32.13,66000.0,21.518,21.518,21.518,21.518,66000.0
2006-11-29 13:10:00,32.13,32.13,32.1,32.1,67200.0,21.518,21.518,21.4979,21.4979,67200.0
2006-11-29 13:20:00,32.1,32.13,32.08,32.08,78000.0,21.4979,21.518,21.4845,21.4845,78000.0
2006-11-29 13:30:00,32.09,32.1,32.04,32.06,49600.0,21.4912,21.4979,21.4577,21.4711,49600.0
2006-11-29 13:40:00,32.06,32.11,32.05,32.1,54400.0,21.4711,21.5046,21.4644,21.4979,54400.0
2006-11-29 13:50:00,32.11,32.12,32.08,32.1,85400.0,21.5046,21.5113,21.4845,21.4979,85400.0
2006-11-29 14:00:00,32.1,32.14,32.08,32.1,133800.0,21.4979,21.5247,21.4845,21.4979,133800.0
2006-11-29 14:10:00,32.11,32.13,32.07,32.1,42000.0,21.5046,21.518,21.4778,21.4979,42000.0
2006-11-29 14:20:00,32.1,32.13,32.06,32.09,57800.0,21.4979,21.518,21.4711,21.4912,57800.0
2006-11-29 14:30:00,32.08,32.13,32.07,32.13,137800.0,21.4845,21.518,21.4778,21.518,137800.0
2006-11-29 14:40:00,32.13,32.13,32.09,32.1,55400.0,21.518,21.518,21.4912,21.4979,55400.0
2006-11-29 14:50:00,32.11,32.15,32.1,32.15,56000.0,21.5046,21.5314,21.4979,21.5314,56000.0
2006-11-29 15:00:00,32.13,32.17,32.1,32.12,73800.0,21.518,21.5448,21.4979,21.5113,73800.0
2006-11-29 15:10:00,32.12,32.14,32.1,32.1,98800.0,21.5113,21.5247,21.4979,21.4979,98800.0
2006-11-29 15:20:00,32.1,32.15,32.09,32.13,65400.0,21.4979,21.5314,21.4912,21.518,65400.0
2006-11-29 15:30:00,32.13,32.15,32.11,32.15,125000.0,21.518,21.5314,21.5046,21.5314,125000.0
2006-11-29 15:40:00,32.14,32.15,32.13,32.14,44400.0,21.5247,21.5314,21.518,21.5247,44400.0
2006-11-29 15:50:00,32.14,32.18,32.14,32.17,61800.0,21.5247,21.5515,21.5247,21.5448,61800.0
2006-11-30 09:30:00,32.15,32.2,32.15,32.18,36800.0,21.5314,21.5649,21.5314,21.5515,36800.0
2006-11-30 09:40:00,32.18,32.28,32.18,32.28,41600.0,21.5515,21.6184,21.5515,21.6184,41600.0
2006-11-30 09:50:00,32.27,32.33,32.2,32.23,52400.0,21.6117,21.6519,21.5649,21.5849,52400.0
2006-11-30 10:00:00,32.24,32.25,32.1,32.14,63600.0,21.5916,21.5983,21.4979,21.5247,63600.0
2006-11-30 10:10:00,32.15,32.16,32.1,32.13,59400.0,21.5314,21.5381,21.4979,21.518,59400.0
2006-11-30 10:20:00,32.09,32.14,32.07,32.1,74200.0,21.4912,21.5247,21.4778,21.4979,74200.0
2006-11-30 10:30:00,32.1,32.16,32.05,32.13,135000.0,21.4979,21.5381,21.4644,21.518,135000.0
2006-11-30 10:40:00,32.13,32.2,32.13,32.15,28800.0,21.518,21.5649,21.518,21.5314,28800.0
2006-11-30 10:50:00,32.15,32.18,32.1,32.13,30400.0,21.5314,21.5515,21.4979,21.518,30400.0
2006-11-30 11:00:00,32.13,32.17,32.08,32.13,46600.0,21.518,21.5448,21.4845,21.518,46600.0
2006-11-30 11:10:00,32.13,32.15,32.1,32.13,17800.0,21.518,21.5314,21.4979,21.518,17800.0
2006-11-30 11:20:00,32.13,32.17,32.12,32.17,40400.0,21.518,21.5448,21.5113,21.5448,40400.0
2006-11-30 11:30:00,32.17,32.17,32.11,32.13,31800.0,21.5448,21.5448,21.5046,21.518,31800.0
2006-11-30 11:40:00,32.13,32.15,32.09,32.09,28400.0,21.518,21.5314,21.4912,21.4912,28400.0
2006-11-30 11:50:00,32.09,32.13,32.09,32.13,35200.0,21.4912,21.518,21.4912,21.518,35200.0
2006-11-30 12:00:00,32.13,32.16,32.11,32.15,37600.0,21.518,21.5381,21.5046,21.5314,37600.0
2006-11-30 12:10:00,32.14,32.17,32.13,32.13,11600.0,21.5247,21.5448,21.518,21.518,11600.0
2006-11-30 12:20:00,32.13,32.13,32.12,32.13,15800.0,21.518,21.518,21.5113,21.518,15800.0
2006-11-30 12:30:00,32.13,32.15,32.1,32.13,34200.0,21.518,21.5314,21.4979,21.518,34200.0
2006-11-30 12:40:00,32.13,32.15,32.13,32.13,19000.0,21.518,21.5314,21.518,21.518,19000.0
2006-11-30 12:50:00,32.13,32.14,32.13,32.13,8400.0,21.518,21.5247,21.518,21.518,8400.0
2006-11-30 13:00:00,32.13,32.13,32.1,32.1,20000.0,21.518,21.518,21.4979,21.4979,20000.0
2006-11-30 13:10:00,32.11,32.21,32.1,32.18,25800.0,21.5046,21.5715,21.4979,21.5515,25800.0
2006-11-30 13:20:00,32.18,32.21,32.18,32.21,15400.0,21.5515,21.5715,21.5515,21.5715,15400.0
2006-11-30 13:30:00,32.21,32.21,32.15,32.16,12000.0,21.5715,21.5715,21.5314,21.5381,12000.0
2006-11-30 13:40:00,32.15,32.16,32.13,32.14,17600.0,21.5314,21.5381,21.518,21.5247,17600.0
2006-11-30 13:50:00,32.15,32.15,32.08,32.09,17600.0,21.5314,21.5314,21.4845,21.4912,17600.0
2006-11-30 14:00:00,32.09,32.15,32.09,32.14,17000.0,21.4912,21.5314,21.4912,21.5247,17000.0
2006-11-30 14:10:00,32.14,32.15,32.13,32.15,23400.0,21.5247,21.5314,21.518,21.5314,23400.0
2006-11-30 14:20:00,32.15,32.17,32.13,32.17,37200.0,21.5314,21.5448,21.518,21.5448,37200.0
2006-11-30 14:30:00,32.17,32.21,32.15,32.21,44400.0,21.5448,21.5715,21.5314,21.5715,44400.0
2006-11-30 14:40:00,32.21,32.23,32.19,32.21,33200.0,21.5715,21.5849,21.5582,21.5715,33200.0
2006-11-30 14:50:00,32.21,32.27,32.2,32.27,72800.0,21.5715,21.6117,21.5649,21.6117,72800.0
2006-11-30 15:00:00,32.27,32.27,32.24,32.24,57600.0,21.6117,21.6117,21.5916,21.5916,57600.0
2006-11-30 15:10:00,32.24,32.24,32.19,32.21,37600.0,21.5916,21.5916,21.5582,21.5715,37600.0
2006-11-30 15:20:00,32.21,32.25,32.2,32.25,32800.0,21.5715,21.5983,21.5649,21.5983,32800.0
2006-11-30 15:30:00,32.25,32.25,32.15,32.23,100600.0,21.5983,21.5983,21.5314,21.5849,100600.0
2006-11-30 15:40:00,32.23,32.23,32.19,32.21,44400.0,21.5849,21.5849,21.5582,21.5715,44400.0
2006-11-30 15:50:00,32.2,32.21,32.16,32.16,75000.0,21.5649,21.5715,21.5381,21.5381,75000.0
2006-12-01 09:30:00,32.35,32.37,32.25,32.3,78000.0,21.6653,21.6787,21.5983,21.6318,78000.0
2006-12-01 09:40:00,32.3,32.33,32.21,32.29,43400.0,21.6318,21.6519,21.5715,21.6251,43400.0
2006-12-01 09:50:00,32.29,32.32,32.24,32.27,26200.0,21.6251,21.6452,21.5916,21.6117,26200.0
2006-12-01 10:00:00,32.27,32.27,32.13,32.14,47000.0,21.6117,21.6117,21.518,21.5247,47000.0
2006-12-01 10:10:00,32.15,32.19,32.1,32.13,34800.0,21.5314,21.5582,21.4979,21.518,34800.0
2006-12-01 10:20:00,32.13,32.17,32.05,32.13,83800.0,21.518,21.5448,21.4644,21.518,83800.0
2006-12-01 10:30:00,32.11,32.13,32.09,32.1,74400.0,21.5046,21.518,21.4912,21.4979,74400.0
2006-12-01 10:40:00,32.1,32.13,32.06,32.13,46400.0,21.4979,21.518,21.4711,21.518,46400.0
2006-12-01 10:50:00,32.13,32.15,32.13,32.14,25800.0,21.518,21.5314,21.518,21.5247,25800.0
2006-12-01 11:00:00,32.14,32.14,32.11,32.13,45600.0,21.5247,21.5247,21.5046,21.518,45600.0
2006-12-01 11:10:00,32.13,32.14,32.1,32.13,35400.0,21.518,21.5247,21.4979,21.518,35400.0
2006-12-01 11:20:00,32.13,32.15,32.13,32.13,44200.0,21.518,21.5314,21.518,21.518,44200.0
2006-12-01 11:30:00,32.13,32.15,32.13,32.13,33000.0,21.518,21.5314,21.518,21.518,33000.0
2006-12-01 11:40:00,32.13,32.15,32.13,32.13,30800.0,21.518,21.5314,21.518,21.518,30800.0
2006-12-01 11:50:00,32.14,32.19,32.13,32.18,46000.0,21.5247,21.5582,21.518,21.5515,46000.0
2006-12-01 12:00:00,32.18,32.19,32.13,32.13,44600.0,21.5515,21.5582,21.518,21.518,44600.0
2006-12-01 12:10:00,32.13,32.16,32.13,32.14,27400.0,21.518,21.5381,21.518,21.5247,27400.0
2006-12-01 12:20:00,32.14,32.17,32.13,32.15,19000.0,21.5247,21.5448,21.518,21.5314,19000.0
2006-12-01 12:30:00,32.16,32.17,32.13,32.13,17000.0,21.5381,21.5448,21.518,21.518,17000.0
2006-12-01 12:40:00,32.13,32.13,32.03,32.03,48800.0,21.518,21.518,21.451,21.451,48800.0
2006-12-01 12:50:00,32.02,32.1,32.0,32.1,75400.0,21.4443,21.4979,21.4309,21.4979,75400.0
2006-12-01 13:00:00,32.1,32.12,32.02,32.04,73600.0,21.4979,21.5113,21.4443,21.4577,73600.0
2006-12-01 13:10:00,32.04,32.1,32.04,32.05,25600.0,21.4577,21.4979,21.4577,21.4644,25600.0
2006-12-01 13:20:00,32.04,32.08,32.02,32.02,28000.0,21.4577,21.4845,21.4443,21.4443,28000.0
2006-12-01 13:30:00,32.01,32.08,32.01,32.07,47600.0,21.4376,21.4845,21.4376,21.4778,47600.0
2006-12-01 13:40:00,32.07,32.11,32.05,32.09,49000.0,21.4778,21.5046,21.4644,21.4912,49000.0
2006-12-01 13:50:00,32.08,32.1,32.04,32.1,63200.0,21.4845,21.4979,21.4577,21.4979,63200.0
2006-12-01 14:00:00,32.1,32.1,32.05,32.1,56800.0,21.4979,21.4979,21.4644,21.4979,56800.0
2006-12-01 14:10:00,32.1,32.1,32.02,32.05,74400.0,21.4979,21.4979,21.4443,21.4644,74400.0
2006-12-01 14:20:00,32.06,32.09,32.02,32.06,47400.0,21.4711,21.4912,21.4443,21.4711,47400.0
2006-12-01 14:30:00,32.06,32.08,32.0,32.01,63800.0,21.4711,21.4845,21.4309,21.4376,63800.0
2006-12-01 14:40:00,32.02,32.06,31.97,32.06,66400.0,21.4443,21.4711,21.4108,21.4711,66400.0
2006-12-01 14:50:00,32.06,32.07,32.02,32.04,54400.0,21.4711,21.4778,21.4443,21.4577,54400.0
2006-12-01 15:00:00,32.04,32.07,32.04,32.05,60800.0,21.4577,21.4778,21.4577,21.4644,60800.0
2006-12-01 15:10:00,32.04,32.06,32.01,32.05,54200.0,21.4577,21.4711,21.4376,21.4644,54200.0
2006-12-01 15:20:00,32.05,32.15,32.05,32.15,48800.0,21.4644,21.5314,21.4644,21.5314,48800.0
2006-12-01 15:30:00,32.14,32.16,32.12,32.13,50000.0,21.5247,21.5381,21.5113,21.518,50000.0
2006-12-01 15:40:00,32.13,32.2,32.13,32.19,62200.0,21.518,21.5649,21.518,21.5582,62200.0
2006-12-01 15:50:00,32.2,32.21,32.18,32.2,75800.0,21.5649,21.5715,21.5515,21.5649,75800.0
2006-12-04 09:30:00,32.2,32.45,32.2,32.44,119400.0,21.5649,21.7323,21.5649,21.7256,119400.0
2006-12-04 09:40:00,32.45,32.51,32.41,32.5,52800.0,21.7323,21.7725,21.7055,21.7658,52800.0
2006-12-04 09:50:00,32.49,32.52,32.43,32.45,41800.0,21.7591,21.7792,21.7189,21.7323,41800.0
2006-12-04 10:00:00,32.46,32.57,32.43,32.47,63800.0,21.739,21.8126,21.7189,21.7457,63800.0
2006-12-04 10:10:00,32.49,32.5,32.38,32.39,39400.0,21.7591,21.7658,21.6854,21.6921,39400.0
2006-12-04 10:20:00,32.38,32.47,32.38,32.46,46200.0,21.6854,21.7457,21.6854,21.739,46200.0
2006-12-04 10:30:00,32.46,32.47,32.37,32.41,51400.0,21.739,21.7457,21.6787,21.7055,51400.0
2006-12-04 10:40:00,32.41,32.41,32.32,32.34,41600.0,21.7055,21.7055,21.6452,21.6586,41600.0
2006-12-04 10:50:00,32.34,32.41,32.34,32.38,68800.0,21.6586,21.7055,21.6586,21.6854,68800.0
2006-12-04 11:00:00,32.38,32.43,32.37,32.42,60000.0,21.6854,21.7189,21.6787,21.7122,60000.0
2006-12-04 11:10:00,32.4,32.54,32.39,32.54,45400.0,21.6988,21.7926,21.6921,21.7926,45400.0
2006-12-04 11:20:00,32.54,32.55,32.45,32.47,64000.0,21.7926,21.7993,21.7323,21.7457,64000.0
2006-12-04 11:30:00,32.48,32.48,32.45,32.48,32400.0,21.7524,21.7524,21.7323,21.7524,32400.0
2006-12-04 11:40:00,32.48,32.48,32.35,32.38,36200.0,21.7524,21.7524,21.6653,21.6854,36200.0
2006-12-04 11:50:00,32.35,32.42,32.35,32.42,21400.0,21.6653,21.7122,21.6653,21.7122,21400.0
2006-12-04 12:00:00,32.41,32.41,32.35,32.38,18000.0,21.7055,21.7055,21.6653,21.6854,18000.0
2006-12-04 12:10:00,32.38,32.47,32.38,32.45,20200.0,21.6854,21.7457,21.6854,21.7323,20200.0
2006-12-04 12:20:00,32.46,32.49,32.44,32.45,26400.0,21.739,21.7591,21.7256,21.7323,26400.0
2006-12-04 12:30:00,32.46,32.58,32.45,32.57,70000.0,21.739,21.8193,21.7323,21.8126,70000.0
2006-12-04 12:40:00,32.58,32.58,32.52,32.55,77200.0,21.8193,21.8193,21.7792,21.7993,77200.0
2006-12-04 12:50:00,32.54,32.59,32.54,32.57,23600.0,21.7926,21.826,21.7926,21.8126,23600.0
2006-12-04 13:00:00,32.56,32.6,32.56,32.57,44200.0,21.806,21.8327,21.806,21.8126,44200.0
2006-12-04 13:10:00,32.57,32.59,32.54,32.59,36800.0,21.8126,21.826,21.7926,21.826,36800.0
2006-12-04 13:20:00,32.58,32.59,32.57,32.57,35200.0,21.8193,21.826,21.8126,21.8126,35200.0
2006-12-04 13:30:00,32.58,32.63,32.57,32.63,44000.0,21.8193,21.8528,21.8126,21.8528,44000.0
2006-12-04 13:40:00,32.63,32.69,32.63,32.67,23200.0,21.8528,21.893,21.8528,21.8796,23200.0
2006-12-04 13:50:00,32.66,32.67,32.63,32.65,11600.0,21.8729,21.8796,21.8528,21.8662,11600.0
2006-12-04 14:00:00,32.65,32.65,32.62,32.63,11800.0,21.8662,21.8662,21.8461,21.8528,11800.0
2006-12-04 14:10:00,32.63,32.68,32.63,32.64,22600.0,21.8528,21.8863,21.8528,21.8595,22600.0
2006-12-04 14:20:00,32.64,32.69,32.64,32.65,82200.0,21.8595,21.893,21.8595,21.8662,82200.0
2006-12-04 14:30:00,32.67,32.69,32.66,32.69,23200.0,21.8796,21.893,21.8729,21.893,23200.0
2006-12-04 14:40:00,32.69,32.7,32.67,32.67,21600.0,21.893,21.8997,21.8796,21.8796,21600.0
2006-12-04 14:50:00,32.68,32.72,32.68,32.71,26800.0,21.8863,21.9131,21.8863,21.9064,26800.0
2006-12-04 15:00:00,32.72,32.74,32.7,32.7,76800.0,21.9131,21.9265,21.8997,21.8997,76800.0
2006-12-04 15:10:00,32.7,32.74,32.7,32.72,79600.0,21.8997,21.9265,21.8997,21.9131,79600.0
2006-12-04 15:20:00,32.72,32.76,32.7,32.74,100000.0,21.9131,21.9399,21.8997,21.9265,100000.0
2006-12-04 15:30:00,32.75,32.76,32.73,32.74,99400.0,21.9332,21.9399,21.9198,21.9265,99400.0
2006-12-04 15:40:00,32.75,32.76,32.72,32.73,74600.0,21.9332,21.9399,21.9131,21.9198,74600.0
2006-12-04 15:50:00,32.72,32.73,32.68,32.72,80200.0,21.9131,21.9198,21.8863,21.9131,80200.0
2006-12-05 09:30:00,32.77,32.88,32.77,32.86,65400.0,21.9466,22.0203,21.9466,22.0069,65400.0
2006-12-05 09:40:00,32.87,32.97,32.84,32.94,128400.0,22.0136,22.0805,21.9935,22.0604,128400.0
2006-12-05 09:50:00,32.94,33.1,32.94,33.05,132200.0,22.0604,22.1676,22.0604,22.1341,132200.0
2006-12-05 10:00:00,33.06,33.27,33.04,33.24,177000.0,22.1408,22.2814,22.1274,22.2614,177000.0
2006-12-05 10:10:00,33.23,33.35,33.23,33.31,118400.0,22.2547,22.335,22.2547,22.3082,118400.0
2006-12-05 10:20:00,33.27,33.29,33.16,33.21,77200.0,22.2814,22.2948,22.2078,22.2413,77200.0
2006-12-05 10:30:00,33.18,33.2,33.08,33.13,53400.0,22.2212,22.2346,22.1542,22.1877,53400.0
2006-12-05 10:40:00,33.13,33.18,33.12,33.14,57000.0,22.1877,22.2212,22.181,22.1944,57000.0
2006-12-05 10:50:00,33.14,33.15,33.12,33.14,33600.0,22.1944,22.2011,22.181,22.1944,33600.0
2006-12-05 11:00:00,33.14,33.19,33.11,33.12,51000.0,22.1944,22.2279,22.1743,22.181,51000.0
2006-12-05 11:10:00,33.12,33.15,33.1,33.13,99400.0,22.181,22.2011,22.1676,22.1877,99400.0
2006-12-05 11:20:00,33.12,33.16,33.1,33.15,80800.0,22.181,22.2078,22.1676,22.2011,80800.0
2006-12-05 11:30:00,33.15,33.21,33.15,33.21,41200.0,22.2011,22.2413,22.2011,22.2413,41200.0
2006-12-05 11:40:00,33.2,33.21,33.18,33.2,19800.0,22.2346,22.2413,22.2212,22.2346,19800.0
2006-12-05 11:50:00,33.2,33.2,33.16,33.19,44000.0,22.2346,22.2346,22.2078,22.2279,44000.0
2006-12-05 12:00:00,33.19,33.19,33.15,33.17,53400.0,22.2279,22.2279,22.2011,22.2145,53400.0
2006-12-05 12:10:00,33.17,33.19,33.16,33.18,30600.0,22.2145,22.2279,22.2078,22.2212,30600.0
2006-12-05 12:20:00,33.18,33.18,33.17,33.18,21000.0,22.2212,22.2212,22.2145,22.2212,21000.0
2006-12-05 12:30:00,33.18,33.21,33.18,33.19,36200.0,22.2212,22.2413,22.2212,22.2279,36200.0
2006-12-05 12:40:00,33.18,33.2,33.15,33.17,59400.0,22.2212,22.2346,22.2011,22.2145,59400.0
2006-12-05 12:50:00,33.18,33.21,33.17,33.2,33800.0,22.2212,22.2413,22.2145,22.2346,33800.0
2006-12-05 13:00:00,33.2,33.21,33.18,33.19,11000.0,22.2346,22.2413,22.2212,22.2279,11000.0
2006-12-05 13:10:00,33.19,33.21,33.18,33.21,29400.0,22.2279,22.2413,22.2212,22.2413,29400.0
2006-12-05 13:20:00,33.21,33.22,33.17,33.18,44000.0,22.2413,22.248,22.2145,22.2212,44000.0
2006-12-05 13:30:00,33.18,33.21,33.18,33.19,27800.0,22.2212,22.2413,22.2212,22.2279,27800.0
2006-12-05 13:40:00,33.18,33.22,33.18,33.19,35400.0,22.2212,22.248,22.2212,22.2279,35400.0
2006-12-05 13:50:00,33.19,33.2,33.18,33.18,28400.0,22.2279,22.2346,22.2212,22.2212,28400.0
2006-12-05 14:00:00,33.18,33.19,33.17,33.18,63800.0,22.2212,22.2279,22.2145,22.2212,63800.0
2006-12-05 14:10:00,33.19,33.2,33.18,33.19,33200.0,22.2279,22.2346,22.2212,22.2279,33200.0
2006-12-05 14:20:00,33.19,33.22,33.18,33.21,89000.0,22.2279,22.248,22.2212,22.2413,89000.0
2006-12-05 14:30:00,33.22,33.23,33.19,33.22,43400.0,22.248,22.2547,22.2279,22.248,43400.0
2006-12-05 14:40:00,33.22,33.26,33.22,33.23,51400.0,22.248,22.2748,22.248,22.2547,51400.0
2006-12-05 14:50:00,33.23,33.24,33.21,33.22,49800.0,22.2547,22.2614,22.2413,22.248,49800.0
2006-12-05 15:00:00,33.22,33.24,33.21,33.22,78000.0,22.248,22.2614,22.2413,22.248,78000.0
2006-12-05 15:10:00,33.21,33.24,33.19,33.22,57000.0,22.2413,22.2614,22.2279,22.248,57000.0
2006-12-05 15:20:00,33.22,33.22,33.2,33.2,31000.0,22.248,22.248,22.2346,22.2346,31000.0
2006-12-05 15:30:00,33.2,33.22,33.19,33.19,64400.0,22.2346,22.248,22.2279,22.2279,64400.0
2006-12-05 15:40:00,33.2,33.22,33.18,33.2,61200.0,22.2346,22.248,22.2212,22.2346,61200.0
2006-12-05 15:50:00,33.2,33.21,33.19,33.2,77600.0,22.2346,22.2413,22.2279,22.2346,77600.0
2006-12-06 09:30:00,33.06,33.21,32.98,33.21,59200.0,22.1408,22.2413,22.0872,22.2413,59200.0
2006-12-06 09:40:00,33.18,33.25,33.16,33.16,56600.0,22.2212,22.2681,22.2078,22.2078,56600.0
2006-12-06 09:50:00,33.17,33.17,33.1,33.1,59200.0,22.2145,22.2145,22.1676,22.1676,59200.0
2006-12-06 10:00:00,33.1,33.12,33.06,33.09,56800.0,22.1676,22.181,22.1408,22.1609,56800.0
2006-12-06 10:10:00,33.09,33.11,33.05,33.08,55400.0,22.1609,22.1743,22.1341,22.1542,55400.0
2006-12-06 10:20:00,33.08,33.15,33.08,33.1,44600.0,22.1542,22.2011,22.1542,22.1676,44600.0
2006-12-06 10:30:00,33.1,33.13,33.08,33.09,47200.0,22.1676,22.1877,22.1542,22.1609,47200.0
2006-12-06 10:40:00,33.1,33.13,33.1,33.1,27800.0,22.1676,22.1877,22.1676,22.1676,27800.0
2006-12-06 10:50:00,33.1,33.12,33.07,33.08,45600.0,22.1676,22.181,22.1475,22.1542,45600.0
2006-12-06 11:00:00,33.07,33.08,33.06,33.06,23000.0,22.1475,22.1542,22.1408,22.1408,23000.0
2006-12-06 11:10:00,33.06,33.06,32.98,32.99,43400.0,22.1408,22.1408,22.0872,22.0939,43400.0
2006-12-06 11:20:00,33.0,33.04,32.98,33.02,38600.0,22.1006,22.1274,22.0872,22.114,38600.0
2006-12-06 11:30:00,33.02,33.04,32.97,33.0,33400.0,22.114,22.1274,22.0805,22.1006,33400.0
2006-12-06 11:40:00,33.01,33.02,32.98,33.02,50200.0,22.1073,22.114,22.0872,22.114,50200.0
2006-12-06 11:50:00,33.03,33.04,33.01,33.04,33600.0,22.1207,22.1274,22.1073,22.1274,33600.0
2006-12-06 12:00:00,33.02,33.04,33.02,33.04,31000.0,22.114,22.1274,22.114,22.1274,31000.0
2006-12-06 12:10:00,33.02,33.06,33.02,33.04,31200.0,22.114,22.1408,22.114,22.1274,31200.0
2006-12-06 12:20:00,33.04,33.04,33.01,33.01,25600.0,22.1274,22.1274,22.1073,22.1073,25600.0
2006-12-06 12:30:00,33.01,33.05,33.01,33.02,25800.0,22.1073,22.1341,22.1073,22.114,25800.0
2006-12-06 12:40:00,33.02,33.04,33.01,33.02,20000.0,22.114,22.1274,22.1073,22.114,20000.0
2006-12-06 12:50:00,33.03,33.06,33.02,33.02,24200.0,22.1207,22.1408,22.114,22.114,24200.0
2006-12-06 13:00:00,33.02,33.07,33.02,33.04,43400.0,22.114,22.1475,22.114,22.1274,43400.0
2006-12-06 13:10:00,33.04,33.05,33.02,33.03,17400.0,22.1274,22.1341,22.114,22.1207,17400.0
2006-12-06 13:20:00,33.03,33.05,33.02,33.05,33400.0,22.1207,22.1341,22.114,22.1341,33400.0
2006-12-06 13:30:00,33.05,33.08,33.05,33.06,29600.0,22.1341,22.1542,22.1341,22.1408,29600.0
2006-12-06 13:40:00,33.06,33.06,33.01,33.02,23600.0,22.1408,22.1408,22.1073,22.114,23600.0
2006-12-06 13:50:00,33.04,33.07,33.04,33.04,27200.0,22.1274,22.1475,22.1274,22.1274,27200.0
2006-12-06 14:00:00,33.04,33.05,33.02,33.03,33200.0,22.1274,22.1341,22.114,22.1207,33200.0
2006-12-06 14:10:00,33.02,33.05,33.02,33.05,33400.0,22.114,22.1341,22.114,22.1341,33400.0
2006-12-06 14:20:00,33.05,33.05,33.04,33.04,25400.0,22.1341,22.1341,22.1274,22.1274,25400.0
2006-12-06 14:30:00,33.04,33.07,33.02,33.03,43000.0,22.1274,22.1475,22.114,22.1207,43000.0
2006-12-06 14:40:00,33.03,33.06,33.02,33.05,24400.0,22.1207,22.1408,22.114,22.1341,24400.0
2006-12-06 14:50:00,33.06,33.06,32.99,32.99,27600.0,22.1408,22.1408,22.0939,22.0939,27600.0
2006-12-06 15:00:00,32.99,33.0,32.98,32.99,47600.0,22.0939,22.1006,22.0872,22.0939,47600.0
2006-12-06 15:10:00,32.99,32.99,32.95,32.95,36600.0,22.0939,22.0939,22.0671,22.0671,36600.0
2006-12-06 15:20:00,32.95,32.99,32.91,32.96,63400.0,22.0671,22.0939,22.0404,22.0738,63400.0
2006-12-06 15:30:00,32.96,32.97,32.94,32.96,31200.0,22.0738,22.0805,22.0604,22.0738,31200.0
2006-12-06 15:40:00,32.96,32.98,32.93,32.94,44600.0,22.0738,22.0872,22.0537,22.0604,44600.0
2006-12-06 15:50:00,32.94,32.96,32.92,32.95,53400.0,22.0604,22.0738,22.047,22.0671,53400.0
2006-12-07 09:30:00,32.99,33.06,32.96,33.05,50400.0,22.0939,22.1408,22.0738,22.1341,50400.0
2006-12-07 09:40:00,33.07,33.13,33.05,33.08,30200.0,22.1475,22.1877,22.1341,22.1542,30200.0
2006-12-07 09:50:00,33.08,33.12,33.06,33.08,17800.0,22.1542,22.181,22.1408,22.1542,17800.0
2006-12-07 10:00:00,33.08,33.09,33.0,33.08,24800.0,22.1542,22.1609,22.1006,22.1542,24800.0
2006-12-07 10:10:00,33.09,33.1,33.05,33.07,24600.0,22.1609,22.1676,22.1341,22.1475,24600.0
2006-12-07 10:20:00,33.07,33.07,33.02,33.07,19600.0,22.1475,22.1475,22.114,22.1475,19600.0
2006-12-07 10:30:00,33.07,33.08,33.0,33.06,36600.0,22.1475,22.1542,22.1006,22.1408,36600.0
2006-12-07 10:40:00,33.06,33.08,32.98,33.0,32000.0,22.1408,22.1542,22.0872,22.1006,32000.0
2006-12-07 10:50:00,33.0,33.02,32.95,32.99,22600.0,22.1006,22.114,22.0671,22.0939,22600.0
2006-12-07 11:00:00,32.98,32.98,32.94,32.94,18200.0,22.0872,22.0872,22.0604,22.0604,18200.0
2006-12-07 11:10:00,32.95,33.01,32.95,32.95,23000.0,22.0671,22.1073,22.0671,22.0671,23000.0
2006-12-07 11:20:00,32.95,32.97,32.93,32.94,10600.0,22.0671,22.0805,22.0537,22.0604,10600.0
2006-12-07 11:30:00,32.94,33.0,32.94,33.0,9000.0,22.0604,22.1006,22.0604,22.1006,9000.0
2006-12-07 11:40:00,32.99,33.02,32.98,33.02,9000.0,22.0939,22.114,22.0872,22.114,9000.0
2006-12-07 11:50:00,33.01,33.07,33.01,33.04,19800.0,22.1073,22.1475,22.1073,22.1274,19800.0
2006-12-07 12:00:00,33.04,33.06,33.01,33.02,10800.0,22.1274,22.1408,22.1073,22.114,10800.0
2006-12-07 12:10:00,33.03,33.1,33.02,33.09,13400.0,22.1207,22.1676,22.114,22.1609,13400.0
2006-12-07 12:20:00,33.09,33.09,33.03,33.08,7000.0,22.1609,22.1609,22.1207,22.1542,7000.0
2006-12-07 12:30:00,33.08,33.1,33.05,33.05,20000.0,22.1542,22.1676,22.1341,22.1341,20000.0
2006-12-07 12:40:00,33.05,33.07,33.01,33.02,12000.0,22.1341,22.1475,22.1073,22.114,12000.0
2006-12-07 12:50:00,33.04,33.04,33.0,33.0,5600.0,22.1274,22.1274,22.1006,22.1006,5600.0
2006-12-07 13:00:00,33.01,33.04,33.0,33.03,5200.0,22.1073,22.1274,22.1006,22.1207,5200.0
2006-12-07 13:10:00,33.04,33.04,33.01,33.02,5400.0,22.1274,22.1274,22.1073,22.114,5400.0
2006-12-07 13:20:00,33.02,33.08,33.01,33.07,7200.0,22.114,22.1542,22.1073,22.1475,7200.0
2006-12-07 13:30:00,33.07,33.08,33.05,33.07,7400.0,22.1475,22.1542,22.1341,22.1475,7400.0
2006-12-07 13:40:00,33.07,33.07,33.02,33.07,8200.0,22.1475,22.1475,22.114,22.1475,8200.0
2006-12-07 13:50:00,33.07,33.09,33.05,33.06,10600.0,22.1475,22.1609,22.1341,22.1408,10600.0
2006-12-07 14:00:00,33.05,33.05,32.98,32.98,13200.0,22.1341,22.1341,22.0872,22.0872,13200.0
2006-12-07 14:10:00,32.99,33.0,32.97,32.98,14200.0,22.0939,22.1006,22.0805,22.0872,14200.0
2006-12-07 14:20:00,32.97,32.98,32.9,32.95,12000.0,22.0805,22.0872,22.0337,22.0671,12000.0
2006-12-07 14:30:00,32.95,32.98,32.92,32.97,12600.0,22.0671,22.0872,22.047,22.0805,12600.0
2006-12-07 14:40:00,32.96,32.98,32.93,32.95,11200.0,22.0738,22.0872,22.0537,22.0671,11200.0
2006-12-07 14:50:00,32.96,32.97,32.93,32.95,12400.0,22.0738,22.0805,22.0537,22.0671,12400.0
2006-12-07 15:00:00,32.94,32.96,32.92,32.95,24200.0,22.0604,22.0738,22.047,22.0671,24200.0
2006-12-07 15:10:00,32.93,32.94,32.88,32.9,20600.0,22.0537,22.0604,22.0203,22.0337,20600.0
2006-12-07 15:20:00,32.9,32.94,32.87,32.94,34600.0,22.0337,22.0604,22.0136,22.0604,34600.0
2006-12-07 15:30:00,32.93,32.94,32.88,32.92,21200.0,22.0537,22.0604,22.0203,22.047,21200.0
2006-12-07 15:40:00,32.92,32.95,32.88,32.91,32600.0,22.047,22.0671,22.0203,22.0404,32600.0
2006-12-07 15:50:00,32.91,32.91,32.85,32.88,63800.0,22.0404,22.0404,22.0002,22.0203,63800.0
2006-12-08 09:30:00,32.75,32.88,32.75,32.83,62400.0,21.9332,22.0203,21.9332,21.9868,62400.0
2006-12-08 09:40:00,32.83,33.02,32.83,32.99,38600.0,21.9868,22.114,21.9868,22.0939,38600.0
2006-12-08 09:50:00,32.99,33.02,32.93,32.95,23200.0,22.0939,22.114,22.0537,22.0671,23200.0
2006-12-08 10:00:00,32.93,32.93,32.81,32.82,26800.0,22.0537,22.0537,21.9734,21.9801,26800.0
2006-12-08 10:10:00,32.82,32.93,32.8,32.83,24600.0,21.9801,22.0537,21.9667,21.9868,24600.0
2006-12-08 10:20:00,32.82,32.87,32.77,32.78,42800.0,21.9801,22.0136,21.9466,21.9533,42800.0
2006-12-08 10:30:00,32.79,32.8,32.71,32.75,51800.0,21.96,21.9667,21.9064,21.9332,51800.0
2006-12-08 10:40:00,32.77,32.83,32.73,32.82,31200.0,21.9466,21.9868,21.9198,21.9801,31200.0
2006-12-08 10:50:00,32.82,32.84,32.79,32.81,24800.0,21.9801,21.9935,21.96,21.9734,24800.0
2006-12-08 11:00:00,32.8,32.84,32.79,32.79,35200.0,21.9667,21.9935,21.96,21.96,35200.0
2006-12-08 11:10:00,32.79,32.84,32.77,32.84,35400.0,21.96,21.9935,21.9466,21.9935,35400.0
2006-12-08 11:20:00,32.84,32.88,32.83,32.84,14400.0,21.9935,22.0203,21.9868,21.9935,14400.0
2006-12-08 11:30:00,32.84,32.88,32.82,32.84,41000.0,21.9935,22.0203,21.9801,21.9935,41000.0
2006-12-08 11:40:00,32.84,32.84,32.81,32.81,13200.0,21.9935,21.9935,21.9734,21.9734,13200.0
2006-12-08 11:50:00,32.81,32.84,32.8,32.82,29400.0,21.9734,21.9935,21.9667,21.9801,29400.0
2006-12-08 12:00:00,32.82,32.85,32.8,32.8,23400.0,21.9801,22.0002,21.9667,21.9667,23400.0
2006-12-08 12:10:00,32.8,32.82,32.77,32.77,10400.0,21.9667,21.9801,21.9466,21.9466,10400.0
2006-12-08 12:20:00,32.77,32.8,32.77,32.77,7600.0,21.9466,21.9667,21.9466,21.9466,7600.0
2006-12-08 12:30:00,32.78,32.8,32.71,32.73,13200.0,21.9533,21.9667,21.9064,21.9198,13200.0
2006-12-08 12:40:00,32.73,32.74,32.71,32.72,5600.0,21.9198,21.9265,21.9064,21.9131,5600.0
2006-12-08 12:50:00,32.71,32.76,32.71,32.76,15200.0,21.9064,21.9399,21.9064,21.9399,15200.0
2006-12-08 13:00:00,32.74,32.78,32.73,32.78,9400.0,21.9265,21.9533,21.9198,21.9533,9400.0
2006-12-08 13:10:00,32.78,32.78,32.73,32.77,14000.0,21.9533,21.9533,21.9198,21.9466,14000.0
2006-12-08 13:20:00,32.77,32.77,32.74,32.75,6400.0,21.9466,21.9466,21.9265,21.9332,6400.0
2006-12-08 13:30:00,32.75,32.77,32.72,32.76,18800.0,21.9332,21.9466,21.9131,21.9399,18800.0
2006-12-08 13:40:00,32.75,32.77,32.73,32.76,13400.0,21.9332,21.9466,21.9198,21.9399,13400.0
2006-12-08 13:50:00,32.76,32.81,32.74,32.8,34000.0,21.9399,21.9734,21.9265,21.9667,34000.0
2006-12-08 14:00:00,32.8,32.84,32.8,32.84,26800.0,21.9667,21.9935,21.9667,21.9935,26800.0
2006-12-08 14:10:00,32.84,32.86,32.84,32.86,34000.0,21.9935,22.0069,21.9935,22.0069,34000.0
2006-12-08 14:20:00,32.86,32.86,32.82,32.85,35400.0,22.0069,22.0069,21.9801,22.0002,35400.0
2006-12-08 14:30:00,32.85,32.86,32.83,32.86,10400.0,22.0002,22.0069,21.9868,22.0069,10400.0
2006-12-08 14:40:00,32.87,32.9,32.87,32.9,18400.0,22.0136,22.0337,22.0136,22.0337,18400.0
2006-12-08 14:50:00,32.9,32.95,32.9,32.91,19200.0,22.0337,22.0671,22.0337,22.0404,19200.0
2006-12-08 15:00:00,32.9,32.93,32.88,32.93,22800.0,22.0337,22.0537,22.0203,22.0537,22800.0
2006-12-08 15:10:00,32.95,32.95,32.9,32.91,16000.0,22.0671,22.0671,22.0337,22.0404,16000.0
2006-12-08 15:20:00,32.91,32.99,32.91,32.96,43200.0,22.0404,22.0939,22.0404,22.0738,43200.0
2006-12-08 15:30:00,32.96,32.98,32.94,32.94,30400.0,22.0738,22.0872,22.0604,22.0604,30400.0
2006-12-08 15:40:00,32.94,32.95,32.91,32.92,18200.0,22.0604,22.0671,22.0404,22.047,18200.0
2006-12-08 15:50:00,32.92,32.93,32.9,32.92,30200.0,22.047,22.0537,22.0337,22.047,30200.0
2006-12-11 09:30:00,32.89,32.92,32.73,32.82,59800.0,22.027,22.047,21.9198,21.9801,59800.0
2006-12-11 09:40:00,32.8,32.87,32.77,32.85,20000.0,21.9667,22.0136,21.9466,22.0002,20000.0
2006-12-11 09:50:00,32.85,32.88,32.83,32.88,18800.0,22.0002,22.0203,21.9868,22.0203,18800.0
2006-12-11 10:00:00,32.85,32.88,32.8,32.82,19200.0,22.0002,22.0203,21.9667,21.9801,19200.0
2006-12-11 10:10:00,32.81,32.9,32.77,32.88,24000.0,21.9734,22.0337,21.9466,22.0203,24000.0
2006-12-11 10:20:00,32.85,32.88,32.84,32.85,12800.0,22.0002,22.0203,21.9935,22.0002,12800.0
2006-12-11 10:30:00,32.85,32.85,32.79,32.81,23600.0,22.0002,22.0002,21.96,21.9734,23600.0
2006-12-11 10:40:00,32.81,32.82,32.73,32.73,22200.0,21.9734,21.9801,21.9198,21.9198,22200.0
2006-12-11 10:50:00,32.74,32.74,32.7,32.73,20000.0,21.9265,21.9265,21.8997,21.9198,20000.0
2006-12-11 11:00:00,32.73,32.73,32.69,32.69,12400.0,21.9198,21.9198,21.893,21.893,12400.0
2006-12-11 11:10:00,32.69,32.69,32.67,32.67,14200.0,21.893,21.893,21.8796,21.8796,14200.0
2006-12-11 11:20:00,32.67,32.72,32.67,32.7,29400.0,21.8796,21.9131,21.8796,21.8997,29400.0
2006-12-11 11:30:00,32.7,32.72,32.68,32.7,23600.0,21.8997,21.9131,21.8863,21.8997,23600.0
2006-12-11 11:40:00,32.69,32.71,32.68,32.68,24400.0,21.893,21.9064,21.8863,21.8863,24400.0
2006-12-11 11:50:00,32.68,32.71,32.66,32.66,41000.0,21.8863,21.9064,21.8729,21.8729,41000.0
2006-12-11 12:00:00,32.67,32.68,32.65,32.68,21600.0,21.8796,21.8863,21.8662,21.8863,21600.0
2006-12-11 12:10:00,32.67,32.69,32.66,32.68,5400.0,21.8796,21.893,21.8729,21.8863,5400.0
2006-12-11 12:20:00,32.68,32.71,32.68,32.71,13200.0,21.8863,21.9064,21.8863,21.9064,13200.0
2006-12-11 12:30:00,32.71,32.71,32.69,32.69,8600.0,21.9064,21.9064,21.893,21.893,8600.0
2006-12-11 12:40:00,32.69,32.7,32.65,32.67,13400.0,21.893,21.8997,21.8662,21.8796,13400.0
2006-12-11 12:50:00,32.67,32.69,32.66,32.68,28200.0,21.8796,21.893,21.8729,21.8863,28200.0
2006-12-11 13:00:00,32.67,32.7,32.66,32.69,24400.0,21.8796,21.8997,21.8729,21.893,24400.0
2006-12-11 13:10:00,32.68,32.74,32.67,32.71,17600.0,21.8863,21.9265,21.8796,21.9064,17600.0
2006-12-11 13:20:00,32.73,32.74,32.7,32.71,10600.0,21.9198,21.9265,21.8997,21.9064,10600.0
2006-12-11 13:30:00,32.71,32.71,32.68,32.68,12600.0,21.9064,21.9064,21.8863,21.8863,12600.0
2006-12-11 13:40:00,32.68,32.69,32.66,32.69,12800.0,21.8863,21.893,21.8729,21.893,12800.0
2006-12-11 13:50:00,32.69,32.7,32.69,32.69,9600.0,21.893,21.8997,21.893,21.893,9600.0
2006-12-11 14:00:00,32.69,32.69,32.68,32.68,13600.0,21.893,21.893,21.8863,21.8863,13600.0
2006-12-11 14:10:00,32.68,32.71,32.68,32.7,17200.0,21.8863,21.9064,21.8863,21.8997,17200.0
2006-12-11 14:20:00,32.72,32.72,32.7,32.71,10400.0,21.9131,21.9131,21.8997,21.9064,10400.0
2006-12-11 14:30:00,32.71,32.72,32.7,32.71,13200.0,21.9064,21.9131,21.8997,21.9064,13200.0
2006-12-11 14:40:00,32.71,32.72,32.71,32.71,18800.0,21.9064,21.9131,21.9064,21.9064,18800.0
2006-12-11 14:50:00,32.71,32.73,32.68,32.69,24600.0,21.9064,21.9198,21.8863,21.893,24600.0
2006-12-11 15:00:00,32.68,32.71,32.68,32.7,17200.0,21.8863,21.9064,21.8863,21.8997,17200.0
2006-12-11 15:10:00,32.7,32.71,32.69,32.69,26600.0,21.8997,21.9064,21.893,21.893,26600.0
2006-12-11 15:20:00,32.69,32.72,32.69,32.72,16400.0,21.893,21.9131,21.893,21.9131,16400.0
2006-12-11 15:30:00,32.72,32.72,32.69,32.7,28200.0,21.9131,21.9131,21.893,21.8997,28200.0
2006-12-11 15:40:00,32.7,32.7,32.63,32.63,33800.0,21.8997,21.8997,21.8528,21.8528,33800.0
2006-12-11 15:50:00,32.65,32.69,32.63,32.69,64600.0,21.8662,21.893,21.8528,21.893,64600.0
2006-12-12 09:30:00,32.67,32.68,32.52,32.54,51600.0,21.8796,21.8863,21.7792,21.7926,51600.0
2006-12-12 09:40:00,32.52,32.52,32.43,32.43,48400.0,21.7792,21.7792,21.7189,21.7189,48400.0
2006-12-12 09:50:00,32.42,32.42,32.31,32.36,39600.0,21.7122,21.7122,21.6385,21.672,39600.0
2006-12-12 10:00:00,32.36,32.4,32.35,32.37,46000.0,21.672,21.6988,21.6653,21.6787,46000.0
2006-12-12 10:10:00,32.37,32.38,32.34,32.35,33400.0,21.6787,21.6854,21.6586,21.6653,33400.0
2006-12-12 10:20:00,32.35,32.36,32.31,32.32,41400.0,21.6653,21.672,21.6385,21.6452,41400.0
2006-12-12 10:30:00,32.32,32.38,32.31,32.37,31400.0,21.6452,21.6854,21.6385,21.6787,31400.0
2006-12-12 10:40:00,32.37,32.46,32.35,32.45,34200.0,21.6787,21.739,21.6653,21.7323,34200.0
2006-12-12 10:50:00,32.45,32.48,32.45,32.48,28600.0,21.7323,21.7524,21.7323,21.7524,28600.0
2006-12-12 11:00:00,32.47,32.51,32.47,32.49,32200.0,21.7457,21.7725,21.7457,21.7591,32200.0
2006-12-12 11:10:00,32.48,32.48,32.45,32.46,53800.0,21.7524,21.7524,21.7323,21.739,53800.0
2006-12-12 11:20:00,32.46,32.46,32.41,32.42,37400.0,21.739,21.739,21.7055,21.7122,37400.0
2006-12-12 11:30:00,32.42,32.49,32.41,32.49,38400.0,21.7122,21.7591,21.7055,21.7591,38400.0
2006-12-12 11:40:00,32.49,32.52,32.46,32.52,76600.0,21.7591,21.7792,21.739,21.7792,76600.0
2006-12-12 11:50:00,32.52,32.52,32.5,32.51,21800.0,21.7792,21.7792,21.7658,21.7725,21800.0
2006-12-12 12:00:00,32.52,32.52,32.48,32.49,69000.0,21.7792,21.7792,21.7524,21.7591,69000.0
2006-12-12 12:10:00,32.49,32.5,32.42,32.42,117400.0,21.7591,21.7658,21.7122,21.7122,117400.0
2006-12-12 12:20:00,32.42,32.42,32.31,32.32,58200.0,21.7122,21.7122,21.6385,21.6452,58200.0
2006-12-12 12:30:00,32.33,32.4,32.31,32.38,37000.0,21.6519,21.6988,21.6385,21.6854,37000.0
2006-12-12 12:40:00,32.38,32.43,32.38,32.42,22400.0,21.6854,21.7189,21.6854,21.7122,22400.0
2006-12-12 12:50:00,32.42,32.46,32.41,32.46,19600.0,21.7122,21.739,21.7055,21.739,19600.0
2006-12-12 13:00:00,32.45,32.5,32.45,32.49,44400.0,21.7323,21.7658,21.7323,21.7591,44400.0
2006-12-12 13:10:00,32.5,32.5,32.49,32.49,33000.0,21.7658,21.7658,21.7591,21.7591,33000.0
2006-12-12 13:20:00,32.49,32.49,32.46,32.48,23200.0,21.7591,21.7591,21.739,21.7524,23200.0
2006-12-12 13:30:00,32.48,32.52,32.47,32.47,42400.0,21.7524,21.7792,21.7457,21.7457,42400.0
2006-12-12 13:40:00,32.47,32.51,32.47,32.48,23600.0,21.7457,21.7725,21.7457,21.7524,23600.0
2006-12-12 13:50:00,32.49,32.51,32.49,32.49,32400.0,21.7591,21.7725,21.7591,21.7591,32400.0
2006-12-12 14:00:00,32.49,32.52,32.49,32.51,40200.0,21.7591,21.7792,21.7591,21.7725,40200.0
2006-12-12 14:10:00,32.51,32.58,32.5,32.55,98000.0,21.7725,21.8193,21.7658,21.7993,98000.0
2006-12-12 14:20:00,32.52,32.63,32.51,32.62,58600.0,21.7792,21.8528,21.7725,21.8461,58600.0
2006-12-12 14:30:00,32.62,32.64,32.51,32.51,77600.0,21.8461,21.8595,21.7725,21.7725,77600.0
2006-12-12 14:40:00,32.52,32.55,32.49,32.51,56600.0,21.7792,21.7993,21.7591,21.7725,56600.0
2006-12-12 14:50:00,32.5,32.58,32.5,32.53,88600.0,21.7658,21.8193,21.7658,21.7859,88600.0
2006-12-12 15:00:00,32.52,32.57,32.52,32.54,125600.0,21.7792,21.8126,21.7792,21.7926,125600.0
2006-12-12 15:10:00,32.54,32.6,32.52,32.53,89600.0,21.7926,21.8327,21.7792,21.7859,89600.0
2006-12-12 15:20:00,32.53,32.54,32.51,32.52,82400.0,21.7859,21.7926,21.7725,21.7792,82400.0
2006-12-12 15:30:00,32.52,32.57,32.52,32.57,104200.0,21.7792,21.8126,21.7792,21.8126,104200.0
2006-12-12 15:40:00,32.56,32.6,32.55,32.58,98400.0,21.806,21.8327,21.7993,21.8193,98400.0
2006-12-12 15:50:00,32.57,32.57,32.48,32.49,171000.0,21.8126,21.8126,21.7524,21.7591,171000.0
2006-12-13 09:30:00,32.62,32.65,32.41,32.65,87400.0,21.8461,21.8662,21.7055,21.8662,87400.0
2006-12-13 09:40:00,32.64,32.64,32.59,32.6,46000.0,21.8595,21.8595,21.826,21.8327,46000.0
2006-12-13 09:50:00,32.6,32.68,32.6,32.68,49800.0,21.8327,21.8863,21.8327,21.8863,49800.0
2006-12-13 10:00:00,32.68,32.68,32.6,32.6,41600.0,21.8863,21.8863,21.8327,21.8327,41600.0
2006-12-13 10:10:00,32.6,32.6,32.55,32.57,38400.0,21.8327,21.8327,21.7993,21.8126,38400.0
2006-12-13 10:20:00,32.57,32.57,32.5,32.51,26600.0,21.8126,21.8126,21.7658,21.7725,26600.0
2006-12-13 10:30:00,32.51,32.52,32.46,32.48,47600.0,21.7725,21.7792,21.739,21.7524,47600.0
2006-12-13 10:40:00,32.49,32.5,32.48,32.5,31000.0,21.7591,21.7658,21.7524,21.7658,31000.0
2006-12-13 10:50:00,32.5,32.5,32.45,32.46,45200.0,21.7658,21.7658,21.7323,21.739,45200.0
2006-12-13 11:00:00,32.47,32.49,32.45,32.48,24000.0,21.7457,21.7591,21.7323,21.7524,24000.0
2006-12-13 11:10:00,32.49,32.5,32.48,32.49,14600.0,21.7591,21.7658,21.7524,21.7591,14600.0
2006-12-13 11:20:00,32.5,32.5,32.48,32.49,16400.0,21.7658,21.7658,21.7524,21.7591,16400.0
2006-12-13 11:30:00,32.48,32.49,32.44,32.44,19800.0,21.7524,21.7591,21.7256,21.7256,19800.0
2006-12-13 11:40:00,32.45,32.46,32.44,32.46,21400.0,21.7323,21.739,21.7256,21.739,21400.0
2006-12-13 11:50:00,32.46,32.46,32.43,32.44,18600.0,21.739,21.739,21.7189,21.7256,18600.0
2006-12-13 12:00:00,32.44,32.44,32.41,32.42,23200.0,21.7256,21.7256,21.7055,21.7122,23200.0
2006-12-13 12:10:00,32.42,32.42,32.37,32.38,13400.0,21.7122,21.7122,21.6787,21.6854,13400.0
2006-12-13 12:20:00,32.38,32.39,32.37,32.38,11600.0,21.6854,21.6921,21.6787,21.6854,11600.0
2006-12-13 12:30:00,32.38,32.38,32.35,32.38,20600.0,21.6854,21.6854,21.6653,21.6854,20600.0
2006-12-13 12:40:00,32.38,32.4,32.38,32.4,9000.0,21.6854,21.6988,21.6854,21.6988,9000.0
2006-12-13 12:50:00,32.4,32.4,32.38,32.38,25800.0,21.6988,21.6988,21.6854,21.6854,25800.0
2006-12-13 13:00:00,32.38,32.41,32.37,32.41,9600.0,21.6854,21.7055,21.6787,21.7055,9600.0
2006-12-13 13:10:00,32.4,32.41,32.39,32.41,10800.0,21.6988,21.7055,21.6921,21.7055,10800.0
2006-12-13 13:20:00,32.41,32.44,32.41,32.44,22600.0,21.7055,21.7256,21.7055,21.7256,22600.0
2006-12-13 13:30:00,32.44,32.45,32.42,32.44,32400.0,21.7256,21.7323,21.7122,21.7256,32400.0
2006-12-13 13:40:00,32.43,32.45,32.41,32.45,36800.0,21.7189,21.7323,21.7055,21.7323,36800.0
2006-12-13 13:50:00,32.45,32.48,32.45,32.48,40200.0,21.7323,21.7524,21.7323,21.7524,40200.0
2006-12-13 14:00:00,32.46,32.49,32.46,32.49,29600.0,21.739,21.7591,21.739,21.7591,29600.0
2006-12-13 14:10:00,32.48,32.49,32.43,32.45,17400.0,21.7524,21.7591,21.7189,21.7323,17400.0
2006-12-13 14:20:00,32.45,32.46,32.44,32.45,29600.0,21.7323,21.739,21.7256,21.7323,29600.0
2006-12-13 14:30:00,32.45,32.46,32.44,32.44,26200.0,21.7323,21.739,21.7256,21.7256,26200.0
2006-12-13 14:40:00,32.45,32.46,32.43,32.46,98400.0,21.7323,21.739,21.7189,21.739,98400.0
2006-12-13 14:50:00,32.45,32.46,32.43,32.45,34200.0,21.7323,21.739,21.7189,21.7323,34200.0
2006-12-13 15:00:00,32.45,32.46,32.43,32.44,66400.0,21.7323,21.739,21.7189,21.7256,66400.0
2006-12-13 15:10:00,32.45,32.45,32.42,32.43,26000.0,21.7323,21.7323,21.7122,21.7189,26000.0
2006-12-13 15:20:00,32.43,32.45,32.42,32.44,33200.0,21.7189,21.7323,21.7122,21.7256,33200.0
2006-12-13 15:30:00,32.44,32.47,32.42,32.47,78800.0,21.7256,21.7457,21.7122,21.7457,78800.0
2006-12-13 15:40:00,32.47,32.48,32.43,32.44,82200.0,21.7457,21.7524,21.7189,21.7256,82200.0
2006-12-13 15:50:00,32.44,32.45,32.39,32.41,133600.0,21.7256,21.7323,21.6921,21.7055,133600.0
2006-12-14 09:30:00,32.46,32.5,32.4,32.46,48600.0,21.739,21.7658,21.6988,21.739,48600.0
2006-12-14 09:40:00,32.46,32.63,32.46,32.63,42000.0,21.739,21.8528,21.739,21.8528,42000.0
2006-12-14 09:50:00,32.62,32.69,32.57,32.64,65200.0,21.8461,21.893,21.8126,21.8595,65200.0
2006-12-14 10:00:00,32.63,32.69,32.59,32.62,97400.0,21.8528,21.893,21.826,21.8461,97400.0
2006-12-14 10:10:00,32.62,32.62,32.52,32.55,167200.0,21.8461,21.8461,21.7792,21.7993,167200.0
2006-12-14 10:20:00,32.55,32.56,32.51,32.56,145600.0,21.7993,21.806,21.7725,21.806,145600.0
2006-12-14 10:30:00,32.56,32.68,32.54,32.68,65000.0,21.806,21.8863,21.7926,21.8863,65000.0
2006-12-14 10:40:00,32.69,32.72,32.65,32.72,58800.0,21.893,21.9131,21.8662,21.9131,58800.0
2006-12-14 10:50:00,32.71,32.79,32.71,32.79,53000.0,21.9064,21.96,21.9064,21.96,53000.0
2006-12-14 11:00:00,32.77,32.79,32.73,32.77,36400.0,21.9466,21.96,21.9198,21.9466,36400.0
2006-12-14 11:10:00,32.77,32.8,32.76,32.78,46800.0,21.9466,21.9667,21.9399,21.9533,46800.0
2006-12-14 11:20:00,32.77,32.77,32.74,32.75,32800.0,21.9466,21.9466,21.9265,21.9332,32800.0
2006-12-14 11:30:00,32.74,32.77,32.74,32.77,42000.0,21.9265,21.9466,21.9265,21.9466,42000.0
2006-12-14 11:40:00,32.77,32.77,32.73,32.74,89800.0,21.9466,21.9466,21.9198,21.9265,89800.0
2006-12-14 11:50:00,32.74,32.76,32.74,32.75,89800.0,21.9265,21.9399,21.9265,21.9332,89800.0
2006-12-14 12:00:00,32.76,32.77,32.74,32.77,13400.0,21.9399,21.9466,21.9265,21.9466,13400.0
2006-12-14 12:10:00,32.77,32.8,32.77,32.77,42000.0,21.9466,21.9667,21.9466,21.9466,42000.0
2006-12-14 12:20:00,32.77,32.81,32.77,32.8,32200.0,21.9466,21.9734,21.9466,21.9667,32200.0
2006-12-14 12:30:00,32.8,32.85,32.8,32.85,27000.0,21.9667,22.0002,21.9667,22.0002,27000.0
2006-12-14 12:40:00,32.85,32.85,32.83,32.83,12600.0,22.0002,22.0002,21.9868,21.9868,12600.0
2006-12-14 12:50:00,32.84,32.85,32.82,32.84,27200.0,21.9935,22.0002,21.9801,21.9935,27200.0
2006-12-14 13:00:00,32.84,32.87,32.83,32.85,17200.0,21.9935,22.0136,21.9868,22.0002,17200.0
2006-12-14 13:10:00,32.85,32.87,32.85,32.87,11400.0,22.0002,22.0136,22.0002,22.0136,11400.0
2006-12-14 13:20:00,32.87,32.87,32.85,32.85,16400.0,22.0136,22.0136,22.0002,22.0002,16400.0
2006-12-14 13:30:00,32.85,32.86,32.81,32.82,27800.0,22.0002,22.0069,21.9734,21.9801,27800.0
2006-12-14 13:40:00,32.83,32.86,32.81,32.85,13400.0,21.9868,22.0069,21.9734,22.0002,13400.0
2006-12-14 13:50:00,32.85,32.86,32.85,32.85,15000.0,22.0002,22.0069,22.0002,22.0002,15000.0
2006-12-14 14:00:00,32.85,32.85,32.83,32.84,12600.0,22.0002,22.0002,21.9868,21.9935,12600.0
2006-12-14 14:10:00,32.84,32.85,32.84,32.85,40200.0,21.9935,22.0002,21.9935,22.0002,40200.0
2006-12-14 14:20:00,32.85,32.85,32.79,32.79,19600.0,22.0002,22.0002,21.96,21.96,19600.0
2006-12-14 14:30:00,32.8,32.86,32.79,32.85,29400.0,21.9667,22.0069,21.96,22.0002,29400.0
2006-12-14 14:40:00,32.86,32.86,32.84,32.84,11400.0,22.0069,22.0069,21.9935,21.9935,11400.0
2006-12-14 14:50:00,32.85,32.85,32.84,32.84,10600.0,22.0002,22.0002,21.9935,21.9935,10600.0
2006-12-14 15:00:00,32.84,32.84,32.81,32.83,29800.0,21.9935,21.9935,21.9734,21.9868,29800.0
2006-12-14 15:10:00,32.83,32.84,32.82,32.84,14000.0,21.9868,21.9935,21.9801,21.9935,14000.0
2006-12-14 15:20:00,32.84,32.85,32.81,32.84,130000.0,21.9935,22.0002,21.9734,21.9935,130000.0
2006-12-14 15:30:00,32.84,32.88,32.84,32.88,27200.0,21.9935,22.0203,21.9935,22.0203,27200.0
2006-12-14 15:40:00,32.87,32.89,32.86,32.88,809400.0,22.0136,22.027,22.0069,22.0203,809400.0
2006-12-14 15:50:00,32.88,32.88,32.77,32.8,92200.0,22.0203,22.0203,21.9466,21.9667,92200.0
2006-12-15 09:30:00,32.88,32.95,32.78,32.91,424800.0,22.0203,22.0671,21.9533,22.0404,424800.0
2006-12-15 09:40:00,32.92,32.99,32.92,32.99,37600.0,22.047,22.0939,22.047,22.0939,37600.0
2006-12-15 09:50:00,32.97,33.05,32.96,32.99,52400.0,22.0805,22.1341,22.0738,22.0939,52400.0
2006-12-15 10:00:00,33.0,33.04,32.95,32.97,61000.0,22.1006,22.1274,22.0671,22.0805,61000.0
2006-12-15 10:10:00,32.98,32.98,32.89,32.92,20200.0,22.0872,22.0872,22.027,22.047,20200.0
2006-12-15 10:20:00,32.94,32.95,32.89,32.92,14800.0,22.0604,22.0671,22.027,22.047,14800.0
2006-12-15 10:30:00,32.9,32.93,32.9,32.92,15800.0,22.0337,22.0537,22.0337,22.047,15800.0
2006-12-15 10:40:00,32.92,32.93,32.88,32.92,26000.0,22.047,22.0537,22.0203,22.047,26000.0
2006-12-15 10:50:00,32.92,32.99,32.91,32.99,21400.0,22.047,22.0939,22.0404,22.0939,21400.0
2006-12-15 11:00:00,32.99,33.02,32.95,32.95,20400.0,22.0939,22.114,22.0671,22.0671,20400.0
2006-12-15 11:10:00,32.95,32.97,32.93,32.96,32800.0,22.0671,22.0805,22.0537,22.0738,32800.0
2006-12-15 11:20:00,32.96,32.97,32.94,32.94,10400.0,22.0738,22.0805,22.0604,22.0604,10400.0
2006-12-15 11:30:00,32.93,32.97,32.93,32.97,12600.0,22.0537,22.0805,22.0537,22.0805,12600.0
2006-12-15 11:40:00,32.97,32.98,32.95,32.98,8800.0,22.0805,22.0872,22.0671,22.0872,8800.0
2006-12-15 11:50:00,32.98,32.99,32.97,32.99,12800.0,22.0872,22.0939,22.0805,22.0939,12800.0
2006-12-15 12:00:00,32.99,33.02,32.97,32.98,23400.0,22.0939,22.114,22.0805,22.0872,23400.0
2006-12-15 12:10:00,32.97,33.02,32.97,33.01,20600.0,22.0805,22.114,22.0805,22.1073,20600.0
2006-12-15 12:20:00,33.01,33.02,32.96,33.02,47600.0,22.1073,22.114,22.0738,22.114,47600.0
2006-12-15 12:30:00,33.02,33.06,33.01,33.04,81400.0,22.114,22.1408,22.1073,22.1274,81400.0
2006-12-15 12:40:00,33.04,33.06,33.02,33.03,13800.0,22.1274,22.1408,22.114,22.1207,13800.0
2006-12-15 12:50:00,33.04,33.06,33.02,33.02,8000.0,22.1274,22.1408,22.114,22.114,8000.0
2006-12-15 13:00:00,33.02,33.04,33.02,33.04,6800.0,22.114,22.1274,22.114,22.1274,6800.0
2006-12-15 13:10:00,33.04,33.04,33.01,33.02,8000.0,22.1274,22.1274,22.1073,22.114,8000.0
2006-12-15 13:20:00,33.02,33.04,33.01,33.01,12200.0,22.114,22.1274,22.1073,22.1073,12200.0
2006-12-15 13:30:00,33.02,33.02,32.96,32.97,63200.0,22.114,22.114,22.0738,22.0805,63200.0
2006-12-15 13:40:00,32.97,32.99,32.95,32.97,24400.0,22.0805,22.0939,22.0671,22.0805,24400.0
2006-12-15 13:50:00,32.96,33.01,32.95,33.01,30000.0,22.0738,22.1073,22.0671,22.1073,30000.0
2006-12-15 14:00:00,33.0,33.02,32.98,32.99,16400.0,22.1006,22.114,22.0872,22.0939,16400.0
2006-12-15 14:10:00,32.99,32.99,32.94,32.98,20000.0,22.0939,22.0939,22.0604,22.0872,20000.0
2006-12-15 14:20:00,32.99,33.02,32.98,33.01,15400.0,22.0939,22.114,22.0872,22.1073,15400.0
2006-12-15 14:30:00,33.01,33.01,32.96,32.96,13800.0,22.1073,22.1073,22.0738,22.0738,13800.0
2006-12-15 14:40:00,32.97,32.98,32.95,32.97,15600.0,22.0805,22.0872,22.0671,22.0805,15600.0
2006-12-15 14:50:00,32.97,32.98,32.96,32.97,13800.0,22.0805,22.0872,22.0738,22.0805,13800.0
2006-12-15 15:00:00,32.97,32.97,32.95,32.97,29000.0,22.0805,22.0805,22.0671,22.0805,29000.0
2006-12-15 15:10:00,32.96,32.99,32.95,32.99,30000.0,22.0738,22.0939,22.0671,22.0939,30000.0
2006-12-15 15:20:00,32.99,33.02,32.98,32.99,31600.0,22.0939,22.114,22.0872,22.0939,31600.0
2006-12-15 15:30:00,32.99,33.02,32.99,33.01,55200.0,22.0939,22.114,22.0939,22.1073,55200.0
2006-12-15 15:40:00,33.01,33.04,33.0,33.03,46400.0,22.1073,22.1274,22.1006,22.1207,46400.0
2006-12-15 15:50:00,33.02,33.04,33.01,33.02,54200.0,22.114,22.1274,22.1073,22.114,54200.0
2006-12-18 09:30:00,33.15,33.15,32.92,32.98,44400.0,22.2011,22.2011,22.047,22.0872,44400.0
2006-12-18 09:40:00,32.96,33.04,32.95,32.96,30600.0,22.0738,22.1274,22.0671,22.0738,30600.0
2006-12-18 09:50:00,32.97,33.05,32.97,33.04,29000.0,22.0805,22.1341,22.0805,22.1274,29000.0
2006-12-18 10:00:00,33.03,33.05,33.01,33.02,24600.0,22.1207,22.1341,22.1073,22.114,24600.0
2006-12-18 10:10:00,33.01,33.02,33.0,33.01,13200.0,22.1073,22.114,22.1006,22.1073,13200.0
2006-12-18 10:20:00,33.01,33.01,32.93,32.94,25800.0,22.1073,22.1073,22.0537,22.0604,25800.0
2006-12-18 10:30:00,32.94,32.97,32.93,32.96,19200.0,22.0604,22.0805,22.0537,22.0738,19200.0
2006-12-18 10:40:00,32.97,32.98,32.97,32.98,19400.0,22.0805,22.0872,22.0805,22.0872,19400.0
2006-12-18 10:50:00,32.98,33.0,32.98,32.98,14800.0,22.0872,22.1006,22.0872,22.0872,14800.0
2006-12-18 11:00:00,32.98,32.99,32.95,32.99,21000.0,22.0872,22.0939,22.0671,22.0939,21000.0
2006-12-18 11:10:00,32.99,33.01,32.98,33.0,10000.0,22.0939,22.1073,22.0872,22.1006,10000.0
2006-12-18 11:20:00,32.99,33.02,32.99,33.02,10800.0,22.0939,22.114,22.0939,22.114,10800.0
2006-12-18 11:30:00,33.02,33.08,33.01,33.04,19000.0,22.114,22.1542,22.1073,22.1274,19000.0
2006-12-18 11:40:00,33.02,33.03,33.01,33.03,11800.0,22.114,22.1207,22.1073,22.1207,11800.0
2006-12-18 11:50:00,33.03,33.06,33.02,33.05,10000.0,22.1207,22.1408,22.114,22.1341,10000.0
2006-12-18 12:00:00,33.05,33.06,33.02,33.02,27400.0,22.1341,22.1408,22.114,22.114,27400.0
2006-12-18 12:10:00,33.02,33.04,33.01,33.02,18000.0,22.114,22.1274,22.1073,22.114,18000.0
2006-12-18 12:20:00,33.03,33.05,33.01,33.02,11200.0,22.1207,22.1341,22.1073,22.114,11200.0
2006-12-18 12:30:00,33.02,33.02,32.98,32.99,10200.0,22.114,22.114,22.0872,22.0939,10200.0
2006-12-18 12:40:00,33.0,33.01,32.99,32.99,7600.0,22.1006,22.1073,22.0939,22.0939,7600.0
2006-12-18 12:50:00,33.0,33.01,32.98,33.01,15600.0,22.1006,22.1073,22.0872,22.1073,15600.0
2006-12-18 13:00:00,32.99,33.05,32.97,32.99,47000.0,22.0939,22.1341,22.0805,22.0939,47000.0
2006-12-18 13:10:00,32.98,32.99,32.97,32.99,15800.0,22.0872,22.0939,22.0805,22.0939,15800.0
2006-12-18 13:20:00,32.98,33.01,32.98,33.0,10800.0,22.0872,22.1073,22.0872,22.1006,10800.0
2006-12-18 13:30:00,32.99,33.0,32.98,32.98,7200.0,22.0939,22.1006,22.0872,22.0872,7200.0
2006-12-18 13:40:00,32.99,33.04,32.99,33.02,12200.0,22.0939,22.1274,22.0939,22.114,12200.0
2006-12-18 13:50:00,33.03,33.03,32.99,32.99,7200.0,22.1207,22.1207,22.0939,22.0939,7200.0
2006-12-18 14:00:00,33.01,33.01,32.99,33.0,12800.0,22.1073,22.1073,22.0939,22.1006,12800.0
2006-12-18 14:10:00,33.0,33.0,32.99,32.99,12000.0,22.1006,22.1006,22.0939,22.0939,12000.0
2006-12-18 14:20:00,32.99,32.99,32.95,32.96,17800.0,22.0939,22.0939,22.0671,22.0738,17800.0
2006-12-18 14:30:00,32.95,32.95,32.93,32.93,11600.0,22.0671,22.0671,22.0537,22.0537,11600.0
2006-12-18 14:40:00,32.92,32.92,32.88,32.89,20000.0,22.047,22.047,22.0203,22.027,20000.0
2006-12-18 14:50:00,32.89,32.91,32.86,32.91,19800.0,22.027,22.0404,22.0069,22.0404,19800.0
2006-12-18 15:00:00,32.89,32.91,32.85,32.85,12200.0,22.027,22.0404,22.0002,22.0002,12200.0
2006-12-18 15:10:00,32.87,32.88,32.85,32.85,15200.0,22.0136,22.0203,22.0002,22.0002,15200.0
2006-12-18 15:20:00,32.85,32.88,32.85,32.86,18200.0,22.0002,22.0203,22.0002,22.0069,18200.0
2006-12-18 15:30:00,32.86,32.9,32.85,32.88,26800.0,22.0069,22.0337,22.0002,22.0203,26800.0
2006-12-18 15:40:00,32.88,32.89,32.85,32.88,20600.0,22.0203,22.027,22.0002,22.0203,20600.0
2006-12-18 15:50:00,32.87,32.88,32.85,32.88,39000.0,22.0136,22.0203,22.0002,22.0203,39000.0
2006-12-19 09:30:00,32.88,32.93,32.79,32.91,46400.0,22.0203,22.0537,21.96,22.0404,46400.0
2006-12-19 09:40:00,32.9,32.92,32.77,32.8,55800.0,22.0337,22.047,21.9466,21.9667,55800.0
2006-12-19 09:50:00,32.79,32.81,32.74,32.81,31200.0,21.96,21.9734,21.9265,21.9734,31200.0
2006-12-19 10:00:00,32.8,32.84,32.8,32.81,23200.0,21.9667,21.9935,21.9667,21.9734,23200.0
2006-12-19 10:10:00,32.81,32.9,32.8,32.9,32600.0,21.9734,22.0337,21.9667,22.0337,32600.0
2006-12-19 10:20:00,32.9,32.93,32.88,32.92,35400.0,22.0337,22.0537,22.0203,22.047,35400.0
2006-12-19 10:30:00,32.93,32.93,32.89,32.91,22800.0,22.0537,22.0537,22.027,22.0404,22800.0
2006-12-19 10:40:00,32.88,32.91,32.86,32.91,17800.0,22.0203,22.0404,22.0069,22.0404,17800.0
2006-12-19 10:50:00,32.91,32.97,32.91,32.97,14000.0,22.0404,22.0805,22.0404,22.0805,14000.0
2006-12-19 11:00:00,32.98,33.03,32.98,32.99,14800.0,22.0872,22.1207,22.0872,22.0939,14800.0
2006-12-19 11:10:00,33.0,33.01,32.88,32.89,25600.0,22.1006,22.1073,22.0203,22.027,25600.0
2006-12-19 11:20:00,32.88,32.9,32.87,32.88,16400.0,22.0203,22.0337,22.0136,22.0203,16400.0
2006-12-19 11:30:00,32.87,32.91,32.87,32.88,16400.0,22.0136,22.0404,22.0136,22.0203,16400.0
2006-12-19 11:40:00,32.88,32.92,32.88,32.92,16200.0,22.0203,22.047,22.0203,22.047,16200.0
2006-12-19 11:50:00,32.92,32.92,32.86,32.91,16000.0,22.047,22.047,22.0069,22.0404,16000.0
2006-12-19 12:00:00,32.91,32.97,32.9,32.9,15400.0,22.0404,22.0805,22.0337,22.0337,15400.0
2006-12-19 12:10:00,32.9,32.92,32.87,32.88,14600.0,22.0337,22.047,22.0136,22.0203,14600.0
2006-12-19 12:20:00,32.88,32.93,32.88,32.9,15600.0,22.0203,22.0537,22.0203,22.0337,15600.0
2006-12-19 12:30:00,32.9,32.93,32.89,32.9,27000.0,22.0337,22.0537,22.027,22.0337,27000.0
2006-12-19 12:40:00,32.9,32.92,32.9,32.91,8600.0,22.0337,22.047,22.0337,22.0404,8600.0
2006-12-19 12:50:00,32.93,32.93,32.89,32.91,18600.0,22.0537,22.0537,22.027,22.0404,18600.0
2006-12-19 13:00:00,32.91,32.91,32.89,32.89,9000.0,22.0404,22.0404,22.027,22.027,9000.0
2006-12-19 13:10:00,32.89,32.91,32.86,32.86,16600.0,22.027,22.0404,22.0069,22.0069,16600.0
2006-12-19 13:20:00,32.86,32.89,32.86,32.88,9800.0,22.0069,22.027,22.0069,22.0203,9800.0
2006-12-19 13:30:00,32.88,32.92,32.88,32.92,10000.0,22.0203,22.047,22.0203,22.047,10000.0
2006-12-19 13:40:00,32.91,32.97,32.9,32.97,24000.0,22.0404,22.0805,22.0337,22.0805,24000.0
2006-12-19 13:50:00,32.96,32.97,32.94,32.97,9200.0,22.0738,22.0805,22.0604,22.0805,9200.0
2006-12-19 14:00:00,32.97,33.02,32.97,32.99,35200.0,22.0805,22.114,22.0805,22.0939,35200.0
2006-12-19 14:10:00,32.99,33.02,32.99,32.99,37000.0,22.0939,22.114,22.0939,22.0939,37000.0
2006-12-19 14:20:00,32.99,32.99,32.96,32.97,40400.0,22.0939,22.0939,22.0738,22.0805,40400.0
2006-12-19 14:30:00,32.96,33.0,32.95,32.99,34800.0,22.0738,22.1006,22.0671,22.0939,34800.0
2006-12-19 14:40:00,33.0,33.01,32.98,32.99,19800.0,22.1006,22.1073,22.0872,22.0939,19800.0
2006-12-19 14:50:00,32.99,33.04,32.99,33.04,22000.0,22.0939,22.1274,22.0939,22.1274,22000.0
2006-12-19 15:00:00,33.04,33.07,33.04,33.07,34000.0,22.1274,22.1475,22.1274,22.1475,34000.0
2006-12-19 15:10:00,33.06,33.1,33.06,33.09,36200.0,22.1408,22.1676,22.1408,22.1609,36200.0
2006-12-19 15:20:00,33.09,33.1,33.08,33.09,23800.0,22.1609,22.1676,22.1542,22.1609,23800.0
2006-12-19 15:30:00,33.08,33.1,33.07,33.08,41600.0,22.1542,22.1676,22.1475,22.1542,41600.0
2006-12-19 15:40:00,33.08,33.09,33.03,33.06,36600.0,22.1542,22.1609,22.1207,22.1408,36600.0
2006-12-19 15:50:00,33.06,33.09,33.06,33.09,47600.0,22.1408,22.1609,22.1408,22.1609,47600.0
2006-12-20 09:30:00,33.07,33.07,32.96,32.98,32400.0,22.1475,22.1475,22.0738,22.0872,32400.0
2006-12-20 09:40:00,32.97,33.0,32.97,33.0,27400.0,22.0805,22.1006,22.0805,22.1006,27400.0
2006-12-20 09:50:00,33.0,33.02,32.97,32.98,26600.0,22.1006,22.114,22.0805,22.0872,26600.0
2006-12-20 10:00:00,32.99,33.02,32.96,32.98,45800.0,22.0939,22.114,22.0738,22.0872,45800.0
2006-12-20 10:10:00,32.98,32.98,32.93,32.95,45200.0,22.0872,22.0872,22.0537,22.0671,45200.0
2006-12-20 10:20:00,32.95,32.95,32.92,32.93,19400.0,22.0671,22.0671,22.047,22.0537,19400.0
2006-12-20 10:30:00,32.93,32.96,32.93,32.95,24200.0,22.0537,22.0738,22.0537,22.0671,24200.0
2006-12-20 10:40:00,32.95,32.99,32.95,32.98,35400.0,22.0671,22.0939,22.0671,22.0872,35400.0
2006-12-20 10:50:00,32.99,32.99,32.95,32.96,60400.0,22.0939,22.0939,22.0671,22.0738,60400.0
2006-12-20 11:00:00,32.97,32.99,32.96,32.96,60000.0,22.0805,22.0939,22.0738,22.0738,60000.0
2006-12-20 11:10:00,32.97,32.99,32.94,32.95,51000.0,22.0805,22.0939,22.0604,22.0671,51000.0
2006-12-20 11:20:00,32.95,32.95,32.91,32.92,24400.0,22.0671,22.0671,22.0404,22.047,24400.0
2006-12-20 11:30:00,32.92,32.95,32.91,32.95,52800.0,22.047,22.0671,22.0404,22.0671,52800.0
2006-12-20 11:40:00,32.95,32.95,32.93,32.94,12800.0,22.0671,22.0671,22.0537,22.0604,12800.0
2006-12-20 11:50:00,32.94,32.95,32.93,32.94,13400.0,22.0604,22.0671,22.0537,22.0604,13400.0
2006-12-20 12:00:00,32.95,32.95,32.93,32.93,21200.0,22.0671,22.0671,22.0537,22.0537,21200.0
2006-12-20 12:10:00,32.93,32.94,32.91,32.91,13400.0,22.0537,22.0604,22.0404,22.0404,13400.0
2006-12-20 12:20:00,32.92,32.95,32.91,32.95,20400.0,22.047,22.0671,22.0404,22.0671,20400.0
2006-12-20 12:30:00,32.95,32.95,32.94,32.94,6800.0,22.0671,22.0671,22.0604,22.0604,6800.0
2006-12-20 12:40:00,32.94,32.95,32.93,32.95,4600.0,22.0604,22.0671,22.0537,22.0671,4600.0
2006-12-20 12:50:00,32.95,32.95,32.93,32.95,11400.0,22.0671,22.0671,22.0537,22.0671,11400.0
2006-12-20 13:00:00,32.93,32.95,32.92,32.92,12200.0,22.0537,22.0671,22.047,22.047,12200.0
2006-12-20 13:10:00,32.92,32.92,32.9,32.91,12800.0,22.047,22.047,22.0337,22.0404,12800.0
2006-12-20 13:20:00,32.9,32.91,32.88,32.88,25200.0,22.0337,22.0404,22.0203,22.0203,25200.0
2006-12-20 13:30:00,32.88,32.89,32.83,32.83,30400.0,22.0203,22.027,21.9868,21.9868,30400.0
2006-12-20 13:40:00,32.83,32.83,32.79,32.79,38000.0,21.9868,21.9868,21.96,21.96,38000.0
2006-12-20 13:50:00,32.8,32.82,32.79,32.81,27200.0,21.9667,21.9801,21.96,21.9734,27200.0
2006-12-20 14:00:00,32.8,32.81,32.77,32.8,39400.0,21.9667,21.9734,21.9466,21.9667,39400.0
2006-12-20 14:10:00,32.8,32.8,32.77,32.77,30200.0,21.9667,21.9667,21.9466,21.9466,30200.0
2006-12-20 14:20:00,32.77,32.8,32.77,32.79,33200.0,21.9466,21.9667,21.9466,21.96,33200.0
2006-12-20 14:30:00,32.8,32.8,32.75,32.76,19000.0,21.9667,21.9667,21.9332,21.9399,19000.0
2006-12-20 14:40:00,32.76,32.8,32.75,32.79,31800.0,21.9399,21.9667,21.9332,21.96,31800.0
2006-12-20 14:50:00,32.79,32.8,32.77,32.78,24600.0,21.96,21.9667,21.9466,21.9533,24600.0
2006-12-20 15:00:00,32.79,32.79,32.77,32.78,10200.0,21.96,21.96,21.9466,21.9533,10200.0
2006-12-20 15:10:00,32.79,32.79,32.76,32.77,30000.0,21.96,21.96,21.9399,21.9466,30000.0
2006-12-20 15:20:00,32.77,32.79,32.77,32.77,35000.0,21.9466,21.96,21.9466,21.9466,35000.0
2006-12-20 15:30:00,32.78,32.79,32.75,32.77,42000.0,21.9533,21.96,21.9332,21.9466,42000.0
2006-12-20 15:40:00,32.77,32.77,32.76,32.76,35800.0,21.9466,21.9466,21.9399,21.9399,35800.0
2006-12-20 15:50:00,32.76,32.78,32.75,32.75,53600.0,21.9399,21.9533,21.9332,21.9332,53600.0
2006-12-21 09:30:00,32.85,32.85,32.63,32.66,37600.0,22.0002,22.0002,21.8528,21.8729,37600.0
2006-12-21 09:40:00,32.65,32.8,32.65,32.74,20400.0,21.8662,21.9667,21.8662,21.9265,20400.0
2006-12-21 09:50:00,32.76,32.81,32.76,32.79,17200.0,21.9399,21.9734,21.9399,21.96,17200.0
2006-12-21 10:00:00,32.78,32.82,32.74,32.8,21600.0,21.9533,21.9801,21.9265,21.9667,21600.0
2006-12-21 10:10:00,32.82,32.84,32.79,32.8,19600.0,21.9801,21.9935,21.96,21.9667,19600.0
2006-12-21 10:20:00,32.79,32.83,32.75,32.82,18400.0,21.96,21.9868,21.9332,21.9801,18400.0
2006-12-21 10:30:00,32.81,32.83,32.74,32.74,16800.0,21.9734,21.9868,21.9265,21.9265,16800.0
2006-12-21 10:40:00,32.74,32.78,32.74,32.77,22000.0,21.9265,21.9533,21.9265,21.9466,22000.0
2006-12-21 10:50:00,32.77,32.77,32.72,32.73,21600.0,21.9466,21.9466,21.9131,21.9198,21600.0
2006-12-21 11:00:00,32.73,32.81,32.73,32.8,16200.0,21.9198,21.9734,21.9198,21.9667,16200.0
2006-12-21 11:10:00,32.8,32.83,32.79,32.8,12400.0,21.9667,21.9868,21.96,21.9667,12400.0
2006-12-21 11:20:00,32.81,32.83,32.78,32.81,14600.0,21.9734,21.9868,21.9533,21.9734,14600.0
2006-12-21 11:30:00,32.79,32.8,32.77,32.8,7600.0,21.96,21.9667,21.9466,21.9667,7600.0
2006-12-21 11:40:00,32.8,32.81,32.77,32.79,9800.0,21.9667,21.9734,21.9466,21.96,9800.0
2006-12-21 11:50:00,32.79,32.79,32.72,32.73,16400.0,21.96,21.96,21.9131,21.9198,16400.0
2006-12-21 12:00:00,32.72,32.73,32.65,32.66,14000.0,21.9131,21.9198,21.8662,21.8729,14000.0
2006-12-21 12:10:00,32.66,32.66,32.55,32.55,26400.0,21.8729,21.8729,21.7993,21.7993,26400.0
2006-12-21 12:20:00,32.55,32.59,32.49,32.5,41600.0,21.7993,21.826,21.7591,21.7658,41600.0
2006-12-21 12:30:00,32.5,32.52,32.44,32.44,51000.0,21.7658,21.7792,21.7256,21.7256,51000.0
2006-12-21 12:40:00,32.44,32.46,32.41,32.42,31600.0,21.7256,21.739,21.7055,21.7122,31600.0
2006-12-21 12:50:00,32.42,32.51,32.42,32.49,20800.0,21.7122,21.7725,21.7122,21.7591,20800.0
2006-12-21 13:00:00,32.49,32.49,32.4,32.47,28400.0,21.7591,21.7591,21.6988,21.7457,28400.0
2006-12-21 13:10:00,32.47,32.49,32.47,32.48,17600.0,21.7457,21.7591,21.7457,21.7524,17600.0
2006-12-21 13:20:00,32.47,32.49,32.47,32.49,11600.0,21.7457,21.7591,21.7457,21.7591,11600.0
2006-12-21 13:30:00,32.49,32.53,32.49,32.52,24000.0,21.7591,21.7859,21.7591,21.7792,24000.0
2006-12-21 13:40:00,32.52,32.52,32.49,32.51,15000.0,21.7792,21.7792,21.7591,21.7725,15000.0
2006-12-21 13:50:00,32.51,32.54,32.5,32.51,16000.0,21.7725,21.7926,21.7658,21.7725,16000.0
2006-12-21 14:00:00,32.5,32.52,32.48,32.49,15800.0,21.7658,21.7792,21.7524,21.7591,15800.0
2006-12-21 14:10:00,32.49,32.54,32.49,32.54,11800.0,21.7591,21.7926,21.7591,21.7926,11800.0
2006-12-21 14:20:00,32.55,32.59,32.54,32.59,20200.0,21.7993,21.826,21.7926,21.826,20200.0
2006-12-21 14:30:00,32.59,32.62,32.58,32.6,18600.0,21.826,21.8461,21.8193,21.8327,18600.0
2006-12-21 14:40:00,32.59,32.59,32.55,32.56,10400.0,21.826,21.826,21.7993,21.806,10400.0
2006-12-21 14:50:00,32.55,32.56,32.53,32.56,13600.0,21.7993,21.806,21.7859,21.806,13600.0
2006-12-21 15:00:00,32.57,32.57,32.52,32.54,14200.0,21.8126,21.8126,21.7792,21.7926,14200.0
2006-12-21 15:10:00,32.54,32.58,32.52,32.54,13200.0,21.7926,21.8193,21.7792,21.7926,13200.0
2006-12-21 15:20:00,32.52,32.61,32.51,32.52,89600.0,21.7792,21.8394,21.7725,21.7792,89600.0
2006-12-21 15:30:00,32.52,32.58,32.52,32.53,21000.0,21.7792,21.8193,21.7792,21.7859,21000.0
2006-12-21 15:40:00,32.52,32.54,32.51,32.54,35000.0,21.7792,21.7926,21.7725,21.7926,35000.0
2006-12-21 15:50:00,32.53,32.55,32.52,32.54,44600.0,21.7859,21.7993,21.7792,21.7926,44600.0
2006-12-22 09:30:00,32.41,32.41,32.41,32.41,800.0,21.7055,21.7055,21.7055,21.7055,800.0
2006-12-22 09:40:00,31.93,32.0,31.51,31.75,391200.0,21.384,21.4309,21.1027,21.2635,391200.0
2006-12-22 09:50:00,31.75,31.99,31.73,31.95,79400.0,21.2635,21.4242,21.2501,21.3974,79400.0
2006-12-22 10:00:00,31.96,32.05,31.95,32.03,66800.0,21.4041,21.4644,21.3974,21.451,66800.0
2006-12-22 10:10:00,32.03,32.17,32.02,32.14,46200.0,21.451,21.5448,21.4443,21.5247,46200.0
2006-12-22 10:20:00,32.13,32.17,32.01,32.07,48600.0,21.518,21.5448,21.4376,21.4778,48600.0
2006-12-22 10:30:00,32.07,32.08,32.06,32.08,32800.0,21.4778,21.4845,21.4711,21.4845,32800.0
2006-12-22 10:40:00,32.08,32.08,32.06,32.06,32400.0,21.4845,21.4845,21.4711,21.4711,32400.0
2006-12-22 10:50:00,32.07,32.08,32.04,32.05,18600.0,21.4778,21.4845,21.4577,21.4644,18600.0
2006-12-22 11:00:00,32.05,32.1,32.04,32.09,85800.0,21.4644,21.4979,21.4577,21.4912,85800.0
2006-12-22 11:10:00,32.1,32.1,32.06,32.07,161400.0,21.4979,21.4979,21.4711,21.4778,161400.0
2006-12-22 11:20:00,32.07,32.07,32.06,32.07,24200.0,21.4778,21.4778,21.4711,21.4778,24200.0
2006-12-22 11:30:00,32.08,32.12,32.08,32.1,124600.0,21.4845,21.5113,21.4845,21.4979,124600.0
2006-12-22 11:40:00,32.1,32.11,32.05,32.08,25800.0,21.4979,21.5046,21.4644,21.4845,25800.0
2006-12-22 11:50:00,32.08,32.1,32.08,32.08,10600.0,21.4845,21.4979,21.4845,21.4845,10600.0
2006-12-22 12:00:00,32.07,32.08,32.04,32.05,144000.0,21.4778,21.4845,21.4577,21.4644,144000.0
2006-12-22 12:10:00,32.05,32.05,32.02,32.02,59000.0,21.4644,21.4644,21.4443,21.4443,59000.0
2006-12-22 12:20:00,32.02,32.02,32.0,32.02,33000.0,21.4443,21.4443,21.4309,21.4443,33000.0
2006-12-22 12:30:00,32.02,32.06,32.01,32.03,113800.0,21.4443,21.4711,21.4376,21.451,113800.0
2006-12-22 12:40:00,32.04,32.07,32.04,32.07,8800.0,21.4577,21.4778,21.4577,21.4778,8800.0
2006-12-22 12:50:00,32.06,32.07,32.02,32.07,9600.0,21.4711,21.4778,21.4443,21.4778,9600.0
2006-12-22 13:00:00,32.06,32.06,32.03,32.03,32800.0,21.4711,21.4711,21.451,21.451,32800.0
2006-12-22 13:10:00,32.05,32.07,32.04,32.07,15800.0,21.4644,21.4778,21.4577,21.4778,15800.0
2006-12-22 13:20:00,32.08,32.09,32.05,32.05,17200.0,21.4845,21.4912,21.4644,21.4644,17200.0
2006-12-22 13:30:00,32.06,32.11,32.06,32.09,19400.0,21.4711,21.5046,21.4711,21.4912,19400.0
2006-12-22 13:40:00,32.1,32.12,32.09,32.12,28200.0,21.4979,21.5113,21.4912,21.5113,28200.0
2006-12-22 13:50:00,32.12,32.15,32.12,32.15,21600.0,21.5113,21.5314,21.5113,21.5314,21600.0
2006-12-22 14:00:00,32.15,32.2,32.14,32.2,29400.0,21.5314,21.5649,21.5247,21.5649,29400.0
2006-12-22 14:10:00,32.19,32.2,32.13,32.13,40200.0,21.5582,21.5649,21.518,21.518,40200.0
2006-12-22 14:20:00,32.13,32.15,32.11,32.12,17000.0,21.518,21.5314,21.5046,21.5113,17000.0
2006-12-22 14:30:00,32.12,32.12,32.1,32.11,30600.0,21.5113,21.5113,21.4979,21.5046,30600.0
2006-12-22 14:40:00,32.1,32.11,32.08,32.1,152000.0,21.4979,21.5046,21.4845,21.4979,152000.0
2006-12-22 14:50:00,32.1,32.14,32.1,32.13,19600.0,21.4979,21.5247,21.4979,21.518,19600.0
2006-12-22 15:00:00,32.13,32.13,32.12,32.13,33800.0,21.518,21.518,21.5113,21.518,33800.0
2006-12-22 15:10:00,32.13,32.16,32.12,32.16,19000.0,21.518,21.5381,21.5113,21.5381,19000.0
2006-12-22 15:20:00,32.16,32.19,32.15,32.18,17600.0,21.5381,21.5582,21.5314,21.5515,17600.0
2006-12-22 15:30:00,32.18,32.19,32.16,32.17,21600.0,21.5515,21.5582,21.5381,21.5448,21600.0
2006-12-22 15:40:00,32.17,32.18,32.15,32.16,29400.0,21.5448,21.5515,21.5314,21.5381,29400.0
2006-12-22 15:50:00,32.16,32.17,32.13,32.13,54000.0,21.5381,21.5448,21.518,21.518,54000.0
2006-12-26 09:30:00,32.13,32.18,32.05,32.18,42600.0,21.518,21.5515,21.4644,21.5515,42600.0
2006-12-26 09:40:00,32.18,32.24,32.16,32.22,34400.0,21.5515,21.5916,21.5381,21.5782,34400.0
2006-12-26 09:50:00,32.23,32.33,32.23,32.31,27600.0,21.5849,21.6519,21.5849,21.6385,27600.0
2006-12-26 10:00:00,32.31,32.38,32.31,32.38,34600.0,21.6385,21.6854,21.6385,21.6854,34600.0
2006-12-26 10:10:00,32.38,32.38,32.32,32.34,23000.0,21.6854,21.6854,21.6452,21.6586,23000.0
2006-12-26 10:20:00,32.34,32.37,32.34,32.37,50400.0,21.6586,21.6787,21.6586,21.6787,50400.0
2006-12-26 10:30:00,32.37,32.38,32.37,32.38,19600.0,21.6787,21.6854,21.6787,21.6854,19600.0
2006-12-26 10:40:00,32.38,32.43,32.38,32.43,29000.0,21.6854,21.7189,21.6854,21.7189,29000.0
2006-12-26 10:50:00,32.43,32.43,32.41,32.41,25600.0,21.7189,21.7189,21.7055,21.7055,25600.0
2006-12-26 11:00:00,32.41,32.41,32.38,32.39,13800.0,21.7055,21.7055,21.6854,21.6921,13800.0
2006-12-26 11:10:00,32.38,32.4,32.38,32.39,12400.0,21.6854,21.6988,21.6854,21.6921,12400.0
2006-12-26 11:20:00,32.39,32.4,32.38,32.38,23000.0,21.6921,21.6988,21.6854,21.6854,23000.0
2006-12-26 11:30:00,32.38,32.39,32.37,32.37,5800.0,21.6854,21.6921,21.6787,21.6787,5800.0
2006-12-26 11:40:00,32.37,32.43,32.37,32.42,23800.0,21.6787,21.7189,21.6787,21.7122,23800.0
2006-12-26 11:50:00,32.43,32.45,32.42,32.44,18000.0,21.7189,21.7323,21.7122,21.7256,18000.0
2006-12-26 12:00:00,32.44,32.44,32.43,32.44,10400.0,21.7256,21.7256,21.7189,21.7256,10400.0
2006-12-26 12:10:00,32.45,32.45,32.44,32.45,19000.0,21.7323,21.7323,21.7256,21.7323,19000.0
2006-12-26 12:20:00,32.46,32.48,32.45,32.47,12200.0,21.739,21.7524,21.7323,21.7457,12200.0
2006-12-26 12:30:00,32.47,32.48,32.45,32.45,7400.0,21.7457,21.7524,21.7323,21.7323,7400.0
2006-12-26 12:40:00,32.45,32.46,32.45,32.45,6600.0,21.7323,21.739,21.7323,21.7323,6600.0
2006-12-26 12:50:00,32.45,32.45,32.43,32.44,5000.0,21.7323,21.7323,21.7189,21.7256,5000.0
2006-12-26 13:00:00,32.44,32.44,32.43,32.43,8600.0,21.7256,21.7256,21.7189,21.7189,8600.0
2006-12-26 13:10:00,32.43,32.44,32.42,32.44,10200.0,21.7189,21.7256,21.7122,21.7256,10200.0
2006-12-26 13:20:00,32.44,32.44,32.44,32.44,2800.0,21.7256,21.7256,21.7256,21.7256,2800.0
2006-12-26 13:30:00,32.44,32.44,32.42,32.42,8400.0,21.7256,21.7256,21.7122,21.7122,8400.0
2006-12-26 13:40:00,32.42,32.42,32.4,32.41,16600.0,21.7122,21.7122,21.6988,21.7055,16600.0
2006-12-26 13:50:00,32.42,32.42,32.4,32.41,11600.0,21.7122,21.7122,21.6988,21.7055,11600.0
2006-12-26 14:00:00,32.4,32.41,32.38,32.4,20600.0,21.6988,21.7055,21.6854,21.6988,20600.0
2006-12-26 14:10:00,32.39,32.43,32.39,32.42,10200.0,21.6921,21.7189,21.6921,21.7122,10200.0
2006-12-26 14:20:00,32.42,32.42,32.4,32.41,11000.0,21.7122,21.7122,21.6988,21.7055,11000.0
2006-12-26 14:30:00,32.41,32.41,32.39,32.41,11000.0,21.7055,21.7055,21.6921,21.7055,11000.0
2006-12-26 14:40:00,32.41,32.43,32.41,32.42,10000.0,21.7055,21.7189,21.7055,21.7122,10000.0
2006-12-26 14:50:00,32.42,32.43,32.41,32.42,14000.0,21.7122,21.7189,21.7055,21.7122,14000.0
2006-12-26 15:00:00,32.42,32.42,32.4,32.41,12600.0,21.7122,21.7122,21.6988,21.7055,12600.0
2006-12-26 15:10:00,32.41,32.41,32.4,32.41,13600.0,21.7055,21.7055,21.6988,21.7055,13600.0
2006-12-26 15:20:00,32.41,32.41,32.39,32.4,16400.0,21.7055,21.7055,21.6921,21.6988,16400.0
2006-12-26 15:30:00,32.4,32.48,32.4,32.48,39000.0,21.6988,21.7524,21.6988,21.7524,39000.0
2006-12-26 15:40:00,32.48,32.49,32.47,32.49,28000.0,21.7524,21.7591,21.7457,21.7591,28000.0
2006-12-26 15:50:00,32.49,32.5,32.47,32.47,34800.0,21.7591,21.7658,21.7457,21.7457,34800.0
2006-12-27 09:30:00,32.48,32.49,32.39,32.48,26600.0,21.7524,21.7591,21.6921,21.7524,26600.0
2006-12-27 09:40:00,32.49,32.54,32.46,32.47,43000.0,21.7591,21.7926,21.739,21.7457,43000.0
2006-12-27 09:50:00,32.48,32.51,32.42,32.42,15400.0,21.7524,21.7725,21.7122,21.7122,15400.0
2006-12-27 10:00:00,32.43,32.45,32.39,32.39,26600.0,21.7189,21.7323,21.6921,21.6921,26600.0
2006-12-27 10:10:00,32.39,32.39,32.35,32.35,15000.0,21.6921,21.6921,21.6653,21.6653,15000.0
2006-12-27 10:20:00,32.34,32.38,32.34,32.37,18200.0,21.6586,21.6854,21.6586,21.6787,18200.0
2006-12-27 10:30:00,32.37,32.41,32.37,32.38,27200.0,21.6787,21.7055,21.6787,21.6854,27200.0
2006-12-27 10:40:00,32.38,32.38,32.34,32.35,25200.0,21.6854,21.6854,21.6586,21.6653,25200.0
2006-12-27 10:50:00,32.34,32.37,32.34,32.37,6600.0,21.6586,21.6787,21.6586,21.6787,6600.0
2006-12-27 11:00:00,32.37,32.42,32.36,32.42,23800.0,21.6787,21.7122,21.672,21.7122,23800.0
2006-12-27 11:10:00,32.42,32.43,32.4,32.43,27400.0,21.7122,21.7189,21.6988,21.7189,27400.0
2006-12-27 11:20:00,32.43,32.43,32.42,32.42,16400.0,21.7189,21.7189,21.7122,21.7122,16400.0
2006-12-27 11:30:00,32.41,32.42,32.41,32.42,9600.0,21.7055,21.7122,21.7055,21.7122,9600.0
2006-12-27 11:40:00,32.42,32.43,32.41,32.41,44400.0,21.7122,21.7189,21.7055,21.7055,44400.0
2006-12-27 11:50:00,32.41,32.46,32.41,32.44,21600.0,21.7055,21.739,21.7055,21.7256,21600.0
2006-12-27 12:00:00,32.44,32.46,32.44,32.44,27800.0,21.7256,21.739,21.7256,21.7256,27800.0
2006-12-27 12:10:00,32.44,32.48,32.44,32.47,14000.0,21.7256,21.7524,21.7256,21.7457,14000.0
2006-12-27 12:20:00,32.47,32.47,32.47,32.47,19400.0,21.7457,21.7457,21.7457,21.7457,19400.0
2006-12-27 12:30:00,32.47,32.49,32.47,32.49,19400.0,21.7457,21.7591,21.7457,21.7591,19400.0
2006-12-27 12:40:00,32.49,32.5,32.49,32.49,17600.0,21.7591,21.7658,21.7591,21.7591,17600.0
2006-12-27 12:50:00,32.49,32.51,32.49,32.51,33200.0,21.7591,21.7725,21.7591,21.7725,33200.0
2006-12-27 13:00:00,32.51,32.52,32.48,32.49,23200.0,21.7725,21.7792,21.7524,21.7591,23200.0
2006-12-27 13:10:00,32.49,32.49,32.48,32.48,17800.0,21.7591,21.7591,21.7524,21.7524,17800.0
2006-12-27 13:20:00,32.48,32.48,32.46,32.47,18800.0,21.7524,21.7524,21.739,21.7457,18800.0
2006-12-27 13:30:00,32.47,32.47,32.45,32.45,30400.0,21.7457,21.7457,21.7323,21.7323,30400.0
2006-12-27 13:40:00,32.45,32.46,32.44,32.45,14000.0,21.7323,21.739,21.7256,21.7323,14000.0
2006-12-27 13:50:00,32.45,32.49,32.45,32.47,52400.0,21.7323,21.7591,21.7323,21.7457,52400.0
2006-12-27 14:00:00,32.47,32.49,32.47,32.48,27800.0,21.7457,21.7591,21.7457,21.7524,27800.0
2006-12-27 14:10:00,32.48,32.49,32.47,32.49,29000.0,21.7524,21.7591,21.7457,21.7591,29000.0
2006-12-27 14:20:00,32.49,32.49,32.47,32.48,15000.0,21.7591,21.7591,21.7457,21.7524,15000.0
2006-12-27 14:30:00,32.48,32.49,32.48,32.49,29400.0,21.7524,21.7591,21.7524,21.7591,29400.0
2006-12-27 14:40:00,32.49,32.49,32.49,32.49,23800.0,21.7591,21.7591,21.7591,21.7591,23800.0
2006-12-27 14:50:00,32.49,32.49,32.47,32.49,37400.0,21.7591,21.7591,21.7457,21.7591,37400.0
2006-12-27 15:00:00,32.49,32.5,32.48,32.5,140800.0,21.7591,21.7658,21.7524,21.7658,140800.0
2006-12-27 15:10:00,32.5,32.51,32.49,32.51,19800.0,21.7658,21.7725,21.7591,21.7725,19800.0
2006-12-27 15:20:00,32.5,32.51,32.49,32.5,30800.0,21.7658,21.7725,21.7591,21.7658,30800.0
2006-12-27 15:30:00,32.51,32.51,32.49,32.5,22200.0,21.7725,21.7725,21.7591,21.7658,22200.0
2006-12-27 15:40:00,32.49,32.54,32.49,32.52,53600.0,21.7591,21.7926,21.7591,21.7792,53600.0
2006-12-27 15:50:00,32.52,32.55,32.52,32.52,37000.0,21.7792,21.7993,21.7792,21.7792,37000.0
2006-12-28 09:30:00,32.4,32.5,32.4,32.5,40800.0,21.6988,21.7658,21.6988,21.7658,40800.0
2006-12-28 09:40:00,32.5,32.52,32.46,32.48,16400.0,21.7658,21.7792,21.739,21.7524,16400.0
2006-12-28 09:50:00,32.49,32.55,32.46,32.55,23600.0,21.7591,21.7993,21.739,21.7993,23600.0
2006-12-28 10:00:00,32.55,32.6,32.47,32.57,40600.0,21.7993,21.8327,21.7457,21.8126,40600.0
2006-12-28 10:10:00,32.57,32.57,32.49,32.54,14000.0,21.8126,21.8126,21.7591,21.7926,14000.0
2006-12-28 10:20:00,32.52,32.53,32.46,32.47,4800.0,21.7792,21.7859,21.739,21.7457,4800.0
2006-12-28 10:30:00,32.47,32.48,32.46,32.47,8000.0,21.7457,21.7524,21.739,21.7457,8000.0
2006-12-28 10:40:00,32.47,32.52,32.46,32.47,17400.0,21.7457,21.7792,21.739,21.7457,17400.0
2006-12-28 10:50:00,32.48,32.49,32.48,32.48,4400.0,21.7524,21.7591,21.7524,21.7524,4400.0
2006-12-28 11:00:00,32.48,32.49,32.46,32.47,7800.0,21.7524,21.7591,21.739,21.7457,7800.0
2006-12-28 11:10:00,32.49,32.49,32.45,32.47,16400.0,21.7591,21.7591,21.7323,21.7457,16400.0
2006-12-28 11:20:00,32.47,32.47,32.46,32.47,4800.0,21.7457,21.7457,21.739,21.7457,4800.0
2006-12-28 11:30:00,32.47,32.49,32.47,32.47,10000.0,21.7457,21.7591,21.7457,21.7457,10000.0
2006-12-28 11:40:00,32.47,32.47,32.43,32.44,12000.0,21.7457,21.7457,21.7189,21.7256,12000.0
2006-12-28 11:50:00,32.44,32.44,32.42,32.44,5200.0,21.7256,21.7256,21.7122,21.7256,5200.0
2006-12-28 12:00:00,32.44,32.45,32.43,32.44,19200.0,21.7256,21.7323,21.7189,21.7256,19200.0
2006-12-28 12:10:00,32.43,32.45,32.43,32.45,2600.0,21.7189,21.7323,21.7189,21.7323,2600.0
2006-12-28 12:20:00,32.46,32.46,32.44,32.45,4800.0,21.739,21.739,21.7256,21.7323,4800.0
2006-12-28 12:30:00,32.46,32.46,32.44,32.45,6800.0,21.739,21.739,21.7256,21.7323,6800.0
2006-12-28 12:40:00,32.44,32.46,32.44,32.46,5600.0,21.7256,21.739,21.7256,21.739,5600.0
2006-12-28 12:50:00,32.45,32.45,32.43,32.45,9000.0,21.7323,21.7323,21.7189,21.7323,9000.0
2006-12-28 13:00:00,32.43,32.44,32.42,32.43,8800.0,21.7189,21.7256,21.7122,21.7189,8800.0
2006-12-28 13:10:00,32.43,32.43,32.4,32.4,11800.0,21.7189,21.7189,21.6988,21.6988,11800.0
2006-12-28 13:20:00,32.4,32.4,32.37,32.37,14600.0,21.6988,21.6988,21.6787,21.6787,14600.0
2006-12-28 13:30:00,32.37,32.43,32.37,32.41,25600.0,21.6787,21.7189,21.6787,21.7055,25600.0
2006-12-28 13:40:00,32.41,32.41,32.4,32.41,6800.0,21.7055,21.7055,21.6988,21.7055,6800.0
2006-12-28 13:50:00,32.41,32.43,32.37,32.38,47200.0,21.7055,21.7189,21.6787,21.6854,47200.0
2006-12-28 14:00:00,32.38,32.4,32.38,32.4,10600.0,21.6854,21.6988,21.6854,21.6988,10600.0
2006-12-28 14:10:00,32.4,32.48,32.4,32.47,28200.0,21.6988,21.7524,21.6988,21.7457,28200.0
2006-12-28 14:20:00,32.46,32.46,32.44,32.46,10800.0,21.739,21.739,21.7256,21.739,10800.0
2006-12-28 14:30:00,32.46,32.47,32.45,32.46,26800.0,21.739,21.7457,21.7323,21.739,26800.0
2006-12-28 14:40:00,32.46,32.48,32.46,32.47,27400.0,21.739,21.7524,21.739,21.7457,27400.0
2006-12-28 14:50:00,32.47,32.49,32.47,32.49,17000.0,21.7457,21.7591,21.7457,21.7591,17000.0
2006-12-28 15:00:00,32.49,32.49,32.47,32.48,29200.0,21.7591,21.7591,21.7457,21.7524,29200.0
2006-12-28 15:10:00,32.48,32.48,32.45,32.45,17600.0,21.7524,21.7524,21.7323,21.7323,17600.0
2006-12-28 15:20:00,32.45,32.46,32.44,32.44,42400.0,21.7323,21.739,21.7256,21.7256,42400.0
2006-12-28 15:30:00,32.42,32.45,32.42,32.45,31800.0,21.7122,21.7323,21.7122,21.7323,31800.0
2006-12-28 15:40:00,32.44,32.44,32.41,32.41,21200.0,21.7256,21.7256,21.7055,21.7055,21200.0
2006-12-28 15:50:00,32.41,32.41,32.37,32.37,38800.0,21.7055,21.7055,21.6787,21.6787,38800.0
2006-12-29 09:30:00,32.37,32.38,32.25,32.27,31200.0,21.6787,21.6854,21.5983,21.6117,31200.0
2006-12-29 09:40:00,32.3,32.4,32.3,32.38,16000.0,21.6318,21.6988,21.6318,21.6854,16000.0
2006-12-29 09:50:00,32.37,32.38,32.33,32.33,9400.0,21.6787,21.6854,21.6519,21.6519,9400.0
2006-12-29 10:00:00,32.33,32.35,32.31,32.35,12600.0,21.6519,21.6653,21.6385,21.6653,12600.0
2006-12-29 10:10:00,32.35,32.38,32.33,32.34,13400.0,21.6653,21.6854,21.6519,21.6586,13400.0
2006-12-29 10:20:00,32.33,32.34,32.31,32.31,8000.0,21.6519,21.6586,21.6385,21.6385,8000.0
2006-12-29 10:30:00,32.31,32.37,32.31,32.35,8400.0,21.6385,21.6787,21.6385,21.6653,8400.0
2006-12-29 10:40:00,32.35,32.35,32.3,32.33,10800.0,21.6653,21.6653,21.6318,21.6519,10800.0
2006-12-29 10:50:00,32.33,32.33,32.31,32.31,5000.0,21.6519,21.6519,21.6385,21.6385,5000.0
2006-12-29 11:00:00,32.31,32.33,32.3,32.3,5600.0,21.6385,21.6519,21.6318,21.6318,5600.0
2006-12-29 11:10:00,32.3,32.31,32.27,32.3,9800.0,21.6318,21.6385,21.6117,21.6318,9800.0
2006-12-29 11:20:00,32.3,32.31,32.27,32.31,13200.0,21.6318,21.6385,21.6117,21.6385,13200.0
2006-12-29 11:30:00,32.32,32.33,32.3,32.33,8800.0,21.6452,21.6519,21.6318,21.6519,8800.0
2006-12-29 11:40:00,32.34,32.34,32.3,32.31,8600.0,21.6586,21.6586,21.6318,21.6385,8600.0
2006-12-29 11:50:00,32.31,32.31,32.26,32.28,11600.0,21.6385,21.6385,21.605,21.6184,11600.0
2006-12-29 12:00:00,32.28,32.29,32.27,32.27,6000.0,21.6184,21.6251,21.6117,21.6117,6000.0
2006-12-29 12:10:00,32.27,32.29,32.27,32.27,6400.0,21.6117,21.6251,21.6117,21.6117,6400.0
2006-12-29 12:20:00,32.28,32.29,32.27,32.27,5800.0,21.6184,21.6251,21.6117,21.6117,5800.0
2006-12-29 12:30:00,32.27,32.28,32.25,32.26,7000.0,21.6117,21.6184,21.5983,21.605,7000.0
2006-12-29 12:40:00,32.25,32.26,32.2,32.21,25800.0,21.5983,21.605,21.5649,21.5715,25800.0
2006-12-29 12:50:00,32.21,32.26,32.21,32.25,9600.0,21.5715,21.605,21.5715,21.5983,9600.0
2006-12-29 13:00:00,32.25,32.25,32.23,32.25,7600.0,21.5983,21.5983,21.5849,21.5983,7600.0
2006-12-29 13:10:00,32.25,32.25,32.23,32.23,5200.0,21.5983,21.5983,21.5849,21.5849,5200.0
2006-12-29 13:20:00,32.23,32.23,32.22,32.23,6800.0,21.5849,21.5849,21.5782,21.5849,6800.0
2006-12-29 13:30:00,32.23,32.23,32.22,32.22,10600.0,21.5849,21.5849,21.5782,21.5782,10600.0
2006-12-29 13:40:00,32.22,32.23,32.22,32.23,18600.0,21.5782,21.5849,21.5782,21.5849,18600.0
2006-12-29 13:50:00,32.23,32.23,32.22,32.23,13000.0,21.5849,21.5849,21.5782,21.5849,13000.0
2006-12-29 14:00:00,32.23,32.23,32.21,32.22,8200.0,21.5849,21.5849,21.5715,21.5782,8200.0
2006-12-29 14:10:00,32.23,32.25,32.23,32.23,16000.0,21.5849,21.5983,21.5849,21.5849,16000.0
2006-12-29 14:20:00,32.24,32.24,32.18,32.2,11800.0,21.5916,21.5916,21.5515,21.5649,11800.0
2006-12-29 14:30:00,32.2,32.2,32.18,32.19,13400.0,21.5649,21.5649,21.5515,21.5582,13400.0
2006-12-29 14:40:00,32.19,32.19,32.18,32.19,6400.0,21.5582,21.5582,21.5515,21.5582,6400.0
2006-12-29 14:50:00,32.2,32.2,32.19,32.2,14400.0,21.5649,21.5649,21.5582,21.5649,14400.0
2006-12-29 15:00:00,32.2,32.2,32.18,32.2,13600.0,21.5649,21.5649,21.5515,21.5649,13600.0
2006-12-29 15:10:00,32.2,32.2,32.18,32.19,16400.0,21.5649,21.5649,21.5515,21.5582,16400.0
2006-12-29 15:20:00,32.18,32.18,32.1,32.1,50000.0,21.5515,21.5515,21.4979,21.4979,50000.0
2006-12-29 15:30:00,32.12,32.15,32.1,32.12,23000.0,21.5113,21.5314,21.4979,21.5113,23000.0
2006-12-29 15:40:00,32.12,32.16,32.12,32.15,22400.0,21.5113,21.5381,21.5113,21.5314,22400.0
2006-12-29 15:50:00,32.13,32.18,32.07,32.08,90200.0,21.518,21.5515,21.4778,21.4845,90200.0
2007-01-03 09:30:00,32.1,32.27,32.02,32.27,113600.0,21.4979,21.6117,21.4443,21.6117,113600.0
2007-01-03 09:40:00,32.25,32.27,32.21,32.23,47000.0,21.5983,21.6117,21.5715,21.5849,47000.0
2007-01-03 09:50:00,32.23,32.25,32.16,32.19,23600.0,21.5849,21.5983,21.5381,21.5582,23600.0
2007-01-03 10:00:00,32.2,32.3,32.17,32.24,59400.0,21.5649,21.6318,21.5448,21.5916,59400.0
2007-01-03 10:10:00,32.24,32.46,32.24,32.35,63400.0,21.5916,21.739,21.5916,21.6653,63400.0
2007-01-03 10:20:00,32.35,32.49,32.18,32.41,95600.0,21.6653,21.7591,21.5515,21.7055,95600.0
2007-01-03 10:30:00,32.43,32.45,32.37,32.38,20000.0,21.7189,21.7323,21.6787,21.6854,20000.0
2007-01-03 10:40:00,32.38,32.38,32.32,32.33,22600.0,21.6854,21.6854,21.6452,21.6519,22600.0
2007-01-03 10:50:00,32.32,32.34,32.32,32.34,23200.0,21.6452,21.6586,21.6452,21.6586,23200.0
2007-01-03 11:00:00,32.34,32.43,32.34,32.38,42800.0,21.6586,21.7189,21.6586,21.6854,42800.0
2007-01-03 11:10:00,32.37,32.44,32.37,32.44,32600.0,21.6787,21.7256,21.6787,21.7256,32600.0
2007-01-03 11:20:00,32.44,32.46,32.42,32.43,25200.0,21.7256,21.739,21.7122,21.7189,25200.0
2007-01-03 11:30:00,32.43,32.45,32.43,32.43,16400.0,21.7189,21.7323,21.7189,21.7189,16400.0
2007-01-03 11:40:00,32.43,32.48,32.43,32.47,23000.0,21.7189,21.7524,21.7189,21.7457,23000.0
2007-01-03 11:50:00,32.47,32.48,32.46,32.47,20000.0,21.7457,21.7524,21.739,21.7457,20000.0
2007-01-03 12:00:00,32.47,32.48,32.46,32.47,30000.0,21.7457,21.7524,21.739,21.7457,30000.0
2007-01-03 12:10:00,32.47,32.5,32.47,32.49,36400.0,21.7457,21.7658,21.7457,21.7591,36400.0
2007-01-03 12:20:00,32.5,32.5,32.46,32.47,31400.0,21.7658,21.7658,21.739,21.7457,31400.0
2007-01-03 12:30:00,32.47,32.47,32.44,32.45,26200.0,21.7457,21.7457,21.7256,21.7323,26200.0
2007-01-03 12:40:00,32.45,32.48,32.45,32.48,22400.0,21.7323,21.7524,21.7323,21.7524,22400.0
2007-01-03 12:50:00,32.48,32.52,32.48,32.52,11800.0,21.7524,21.7792,21.7524,21.7792,11800.0
2007-01-03 13:00:00,32.52,32.53,32.52,32.52,19400.0,21.7792,21.7859,21.7792,21.7792,19400.0
2007-01-03 13:10:00,32.52,32.53,32.52,32.52,21200.0,21.7792,21.7859,21.7792,21.7792,21200.0
2007-01-03 13:20:00,32.52,32.52,32.47,32.47,43600.0,21.7792,21.7792,21.7457,21.7457,43600.0
2007-01-03 13:30:00,32.47,32.48,32.45,32.47,32200.0,21.7457,21.7524,21.7323,21.7457,32200.0
2007-01-03 13:40:00,32.47,32.48,32.47,32.47,19600.0,21.7457,21.7524,21.7457,21.7457,19600.0
2007-01-03 13:50:00,32.47,32.48,32.46,32.47,19600.0,21.7457,21.7524,21.739,21.7457,19600.0
2007-01-03 14:00:00,32.46,32.47,32.35,32.38,43000.0,21.739,21.7457,21.6653,21.6854,43000.0
2007-01-03 14:10:00,32.38,32.38,32.28,32.31,57000.0,21.6854,21.6854,21.6184,21.6385,57000.0
2007-01-03 14:20:00,32.31,32.33,32.25,32.29,33600.0,21.6385,21.6519,21.5983,21.6251,33600.0
2007-01-03 14:30:00,32.29,32.29,32.24,32.24,37400.0,21.6251,21.6251,21.5916,21.5916,37400.0
2007-01-03 14:40:00,32.25,32.27,32.09,32.13,57800.0,21.5983,21.6117,21.4912,21.518,57800.0
2007-01-03 14:50:00,32.14,32.15,32.08,32.12,45000.0,21.5247,21.5314,21.4845,21.5113,45000.0
2007-01-03 15:00:00,32.12,32.18,32.09,32.16,30800.0,21.5113,21.5515,21.4912,21.5381,30800.0
2007-01-03 15:10:00,32.16,32.18,32.13,32.13,45000.0,21.5381,21.5515,21.518,21.518,45000.0
2007-01-03 15:20:00,32.13,32.19,32.13,32.15,61200.0,21.518,21.5582,21.518,21.5314,61200.0
2007-01-03 15:30:00,32.14,32.21,32.13,32.21,30000.0,21.5247,21.5715,21.518,21.5715,30000.0
2007-01-03 15:40:00,32.21,32.27,32.2,32.26,58400.0,21.5715,21.6117,21.5649,21.605,58400.0
2007-01-03 15:50:00,32.27,32.27,32.22,32.24,69400.0,21.6117,21.6117,21.5782,21.5916,69400.0
2007-01-04 09:30:00,32.33,32.35,32.06,32.1,31600.0,21.6519,21.6653,21.4711,21.4979,31600.0
2007-01-04 09:40:00,32.09,32.19,32.01,32.16,32600.0,21.4912,21.5582,21.4376,21.5381,32600.0
2007-01-04 09:50:00,32.16,32.18,32.08,32.13,18400.0,21.5381,21.5515,21.4845,21.518,18400.0
2007-01-04 10:00:00,32.15,32.18,32.09,32.13,74200.0,21.5314,21.5515,21.4912,21.518,74200.0
2007-01-04 10:10:00,32.13,32.16,32.09,32.09,36000.0,21.518,21.5381,21.4912,21.4912,36000.0
2007-01-04 10:20:00,32.09,32.1,32.04,32.08,19400.0,21.4912,21.4979,21.4577,21.4845,19400.0
2007-01-04 10:30:00,32.08,32.12,32.07,32.08,100400.0,21.4845,21.5113,21.4778,21.4845,100400.0
2007-01-04 10:40:00,32.07,32.12,32.06,32.08,42600.0,21.4778,21.5113,21.4711,21.4845,42600.0
2007-01-04 10:50:00,32.08,32.13,32.05,32.05,123400.0,21.4845,21.518,21.4644,21.4644,123400.0
2007-01-04 11:00:00,32.05,32.13,32.05,32.13,38000.0,21.4644,21.518,21.4644,21.518,38000.0
2007-01-04 11:10:00,32.13,32.17,32.12,32.15,34600.0,21.518,21.5448,21.5113,21.5314,34600.0
2007-01-04 11:20:00,32.15,32.15,32.12,32.15,57600.0,21.5314,21.5314,21.5113,21.5314,57600.0
2007-01-04 11:30:00,32.13,32.17,32.11,32.17,19000.0,21.518,21.5448,21.5046,21.5448,19000.0
2007-01-04 11:40:00,32.17,32.23,32.17,32.19,67200.0,21.5448,21.5849,21.5448,21.5582,67200.0
2007-01-04 11:50:00,32.21,32.23,32.18,32.18,16800.0,21.5715,21.5849,21.5515,21.5515,16800.0
2007-01-04 12:00:00,32.18,32.21,32.17,32.2,22400.0,21.5515,21.5715,21.5448,21.5649,22400.0
2007-01-04 12:10:00,32.2,32.21,32.14,32.16,35400.0,21.5649,21.5715,21.5247,21.5381,35400.0
2007-01-04 12:20:00,32.15,32.16,32.11,32.12,20200.0,21.5314,21.5381,21.5046,21.5113,20200.0
2007-01-04 12:30:00,32.12,32.12,32.1,32.1,12400.0,21.5113,21.5113,21.4979,21.4979,12400.0
2007-01-04 12:40:00,32.1,32.13,32.1,32.1,37600.0,21.4979,21.518,21.4979,21.4979,37600.0
2007-01-04 12:50:00,32.1,32.13,32.09,32.11,11800.0,21.4979,21.518,21.4912,21.5046,11800.0
2007-01-04 13:00:00,32.11,32.13,32.1,32.1,19400.0,21.5046,21.518,21.4979,21.4979,19400.0
2007-01-04 13:10:00,32.1,32.1,32.05,32.06,26200.0,21.4979,21.4979,21.4644,21.4711,26200.0
2007-01-04 13:20:00,32.06,32.08,32.03,32.07,39400.0,21.4711,21.4845,21.451,21.4778,39400.0
2007-01-04 13:30:00,32.06,32.1,32.05,32.09,18200.0,21.4711,21.4979,21.4644,21.4912,18200.0
2007-01-04 13:40:00,32.09,32.1,32.07,32.1,20800.0,21.4912,21.4979,21.4778,21.4979,20800.0
2007-01-04 13:50:00,32.09,32.16,32.09,32.16,23200.0,21.4912,21.5381,21.4912,21.5381,23200.0
2007-01-04 14:00:00,32.16,32.18,32.09,32.13,39800.0,21.5381,21.5515,21.4912,21.518,39800.0
2007-01-04 14:10:00,32.13,32.19,32.12,32.15,27800.0,21.518,21.5582,21.5113,21.5314,27800.0
2007-01-04 14:20:00,32.16,32.17,32.1,32.15,19400.0,21.5381,21.5448,21.4979,21.5314,19400.0
2007-01-04 14:30:00,32.13,32.19,32.13,32.13,25200.0,21.518,21.5582,21.518,21.518,25200.0
2007-01-04 14:40:00,32.14,32.17,32.12,32.17,25000.0,21.5247,21.5448,21.5113,21.5448,25000.0
2007-01-04 14:50:00,32.17,32.24,32.17,32.24,21000.0,21.5448,21.5916,21.5448,21.5916,21000.0
2007-01-04 15:00:00,32.23,32.27,32.23,32.27,16400.0,21.5849,21.6117,21.5849,21.6117,16400.0
2007-01-04 15:10:00,32.27,32.3,32.26,32.27,26000.0,21.6117,21.6318,21.605,21.6117,26000.0
2007-01-04 15:20:00,32.27,32.3,32.27,32.29,16000.0,21.6117,21.6318,21.6117,21.6251,16000.0
2007-01-04 15:30:00,32.29,32.29,32.23,32.27,61400.0,21.6251,21.6251,21.5849,21.6117,61400.0
2007-01-04 15:40:00,32.27,32.3,32.27,32.29,44600.0,21.6117,21.6318,21.6117,21.6251,44600.0
2007-01-04 15:50:00,32.28,32.29,32.23,32.27,69400.0,21.6184,21.6251,21.5849,21.6117,69400.0
2007-01-05 09:30:00,32.12,32.24,32.12,32.23,40000.0,21.5113,21.5916,21.5113,21.5849,40000.0
2007-01-05 09:40:00,32.23,32.23,32.13,32.14,48800.0,21.5849,21.5849,21.518,21.5247,48800.0
2007-01-05 09:50:00,32.14,32.14,32.05,32.05,34200.0,21.5247,21.5247,21.4644,21.4644,34200.0
2007-01-05 10:00:00,32.04,32.18,32.02,32.17,65800.0,21.4577,21.5515,21.4443,21.5448,65800.0
2007-01-05 10:10:00,32.16,32.2,32.15,32.17,38200.0,21.5381,21.5649,21.5314,21.5448,38200.0
2007-01-05 10:20:00,32.18,32.2,32.15,32.18,25000.0,21.5515,21.5649,21.5314,21.5515,25000.0
2007-01-05 10:30:00,32.17,32.18,32.12,32.14,13200.0,21.5448,21.5515,21.5113,21.5247,13200.0
2007-01-05 10:40:00,32.13,32.21,32.13,32.2,47600.0,21.518,21.5715,21.518,21.5649,47600.0
2007-01-05 10:50:00,32.2,32.24,32.19,32.21,33200.0,21.5649,21.5916,21.5582,21.5715,33200.0
2007-01-05 11:00:00,32.2,32.22,32.14,32.14,51600.0,21.5649,21.5782,21.5247,21.5247,51600.0
2007-01-05 11:10:00,32.17,32.21,32.13,32.13,46400.0,21.5448,21.5715,21.518,21.518,46400.0
2007-01-05 11:20:00,32.15,32.15,32.1,32.1,28600.0,21.5314,21.5314,21.4979,21.4979,28600.0
2007-01-05 11:30:00,32.09,32.11,32.06,32.06,44200.0,21.4912,21.5046,21.4711,21.4711,44200.0
2007-01-05 11:40:00,32.06,32.09,32.03,32.08,42800.0,21.4711,21.4912,21.451,21.4845,42800.0
2007-01-05 11:50:00,32.08,32.15,32.08,32.11,45600.0,21.4845,21.5314,21.4845,21.5046,45600.0
2007-01-05 12:00:00,32.1,32.12,32.07,32.09,32400.0,21.4979,21.5113,21.4778,21.4912,32400.0
2007-01-05 12:10:00,32.1,32.17,32.09,32.17,47200.0,21.4979,21.5448,21.4912,21.5448,47200.0
2007-01-05 12:20:00,32.17,32.17,32.13,32.15,28200.0,21.5448,21.5448,21.518,21.5314,28200.0
2007-01-05 12:30:00,32.15,32.21,32.15,32.21,27800.0,21.5314,21.5715,21.5314,21.5715,27800.0
2007-01-05 12:40:00,32.21,32.23,32.18,32.18,34800.0,21.5715,21.5849,21.5515,21.5515,34800.0
2007-01-05 12:50:00,32.18,32.21,32.16,32.19,26400.0,21.5515,21.5715,21.5381,21.5582,26400.0
2007-01-05 13:00:00,32.18,32.19,32.12,32.15,46800.0,21.5515,21.5582,21.5113,21.5314,46800.0
2007-01-05 13:10:00,32.15,32.23,32.15,32.22,71600.0,21.5314,21.5849,21.5314,21.5782,71600.0
2007-01-05 13:20:00,32.22,32.27,32.21,32.25,47200.0,21.5782,21.6117,21.5715,21.5983,47200.0
2007-01-05 13:30:00,32.24,32.26,32.22,32.24,33800.0,21.5916,21.605,21.5782,21.5916,33800.0
2007-01-05 13:40:00,32.24,32.27,32.23,32.27,31600.0,21.5916,21.6117,21.5849,21.6117,31600.0
2007-01-05 13:50:00,32.26,32.3,32.26,32.29,62800.0,21.605,21.6318,21.605,21.6251,62800.0
2007-01-05 14:00:00,32.29,32.3,32.24,32.29,36000.0,21.6251,21.6318,21.5916,21.6251,36000.0
2007-01-05 14:10:00,32.29,32.3,32.22,32.26,40000.0,21.6251,21.6318,21.5782,21.605,40000.0
2007-01-05 14:20:00,32.24,32.25,32.19,32.22,33000.0,21.5916,21.5983,21.5582,21.5782,33000.0
2007-01-05 14:30:00,32.23,32.26,32.21,32.26,34400.0,21.5849,21.605,21.5715,21.605,34400.0
2007-01-05 14:40:00,32.27,32.3,32.24,32.24,58400.0,21.6117,21.6318,21.5916,21.5916,58400.0
2007-01-05 14:50:00,32.24,32.27,32.23,32.24,27800.0,21.5916,21.6117,21.5849,21.5916,27800.0
2007-01-05 15:00:00,32.24,32.28,32.22,32.27,59200.0,21.5916,21.6184,21.5782,21.6117,59200.0
2007-01-05 15:10:00,32.27,32.27,32.23,32.25,78000.0,21.6117,21.6117,21.5849,21.5983,78000.0
2007-01-05 15:20:00,32.26,32.28,32.24,32.27,49200.0,21.605,21.6184,21.5916,21.6117,49200.0
2007-01-05 15:30:00,32.27,32.3,32.24,32.26,47000.0,21.6117,21.6318,21.5916,21.605,47000.0
2007-01-05 15:40:00,32.26,32.37,32.26,32.35,86200.0,21.605,21.6787,21.605,21.6653,86200.0
2007-01-05 15:50:00,32.35,32.39,32.32,32.32,168600.0,21.6653,21.6921,21.6452,21.6452,168600.0
2007-01-08 09:30:00,32.33,32.33,32.2,32.2,39000.0,21.6519,21.6519,21.5649,21.5649,39000.0
2007-01-08 09:40:00,32.2,32.28,32.2,32.28,53200.0,21.5649,21.6184,21.5649,21.6184,53200.0
2007-01-08 09:50:00,32.26,32.29,32.14,32.15,29400.0,21.605,21.6251,21.5247,21.5314,29400.0
2007-01-08 10:00:00,32.17,32.27,32.15,32.19,39600.0,21.5448,21.6117,21.5314,21.5582,39600.0
2007-01-08 10:10:00,32.18,32.21,32.13,32.13,27600.0,21.5515,21.5715,21.518,21.518,27600.0
2007-01-08 10:20:00,32.14,32.15,32.1,32.13,36600.0,21.5247,21.5314,21.4979,21.518,36600.0
2007-01-08 10:30:00,32.13,32.15,32.08,32.13,64600.0,21.518,21.5314,21.4845,21.518,64600.0
2007-01-08 10:40:00,32.13,32.16,32.1,32.13,60800.0,21.518,21.5381,21.4979,21.518,60800.0
2007-01-08 10:50:00,32.13,32.16,32.06,32.06,36400.0,21.518,21.5381,21.4711,21.4711,36400.0
2007-01-08 11:00:00,32.07,32.14,32.07,32.13,25600.0,21.4778,21.5247,21.4778,21.518,25600.0
2007-01-08 11:10:00,32.13,32.19,32.13,32.19,28400.0,21.518,21.5582,21.518,21.5582,28400.0
2007-01-08 11:20:00,32.2,32.24,32.2,32.21,39000.0,21.5649,21.5916,21.5649,21.5715,39000.0
2007-01-08 11:30:00,32.21,32.21,32.13,32.16,31800.0,21.5715,21.5715,21.518,21.5381,31800.0
2007-01-08 11:40:00,32.15,32.18,32.14,32.18,37600.0,21.5314,21.5515,21.5247,21.5515,37600.0
2007-01-08 11:50:00,32.18,32.19,32.16,32.17,19000.0,21.5515,21.5582,21.5381,21.5448,19000.0
2007-01-08 12:00:00,32.17,32.18,32.13,32.15,10400.0,21.5448,21.5515,21.518,21.5314,10400.0
2007-01-08 12:10:00,32.16,32.17,32.13,32.15,15000.0,21.5381,21.5448,21.518,21.5314,15000.0
2007-01-08 12:20:00,32.15,32.15,32.12,32.13,20400.0,21.5314,21.5314,21.5113,21.518,20400.0
2007-01-08 12:30:00,32.13,32.13,32.12,32.13,8800.0,21.518,21.518,21.5113,21.518,8800.0
2007-01-08 12:40:00,32.13,32.13,32.1,32.13,34600.0,21.518,21.518,21.4979,21.518,34600.0
2007-01-08 12:50:00,32.14,32.17,32.13,32.17,14600.0,21.5247,21.5448,21.518,21.5448,14600.0
2007-01-08 13:00:00,32.16,32.16,32.09,32.1,40800.0,21.5381,21.5381,21.4912,21.4979,40800.0
2007-01-08 13:10:00,32.1,32.13,32.09,32.12,26800.0,21.4979,21.518,21.4912,21.5113,26800.0
2007-01-08 13:20:00,32.12,32.15,32.12,32.14,15600.0,21.5113,21.5314,21.5113,21.5247,15600.0
2007-01-08 13:30:00,32.15,32.17,32.14,32.17,19200.0,21.5314,21.5448,21.5247,21.5448,19200.0
2007-01-08 13:40:00,32.17,32.2,32.16,32.19,40200.0,21.5448,21.5649,21.5381,21.5582,40200.0
2007-01-08 13:50:00,32.2,32.21,32.18,32.18,24000.0,21.5649,21.5715,21.5515,21.5515,24000.0
2007-01-08 14:00:00,32.18,32.2,32.16,32.18,31200.0,21.5515,21.5649,21.5381,21.5515,31200.0
2007-01-08 14:10:00,32.17,32.18,32.15,32.17,34400.0,21.5448,21.5515,21.5314,21.5448,34400.0
2007-01-08 14:20:00,32.16,32.18,32.15,32.17,26000.0,21.5381,21.5515,21.5314,21.5448,26000.0
2007-01-08 14:30:00,32.17,32.17,32.13,32.14,57800.0,21.5448,21.5448,21.518,21.5247,57800.0
2007-01-08 14:40:00,32.15,32.15,32.1,32.12,36200.0,21.5314,21.5314,21.4979,21.5113,36200.0
2007-01-08 14:50:00,32.12,32.12,32.06,32.07,50800.0,21.5113,21.5113,21.4711,21.4778,50800.0
2007-01-08 15:00:00,32.06,32.12,32.06,32.12,47400.0,21.4711,21.5113,21.4711,21.5113,47400.0
2007-01-08 15:10:00,32.12,32.21,32.11,32.16,52200.0,21.5113,21.5715,21.5046,21.5381,52200.0
2007-01-08 15:20:00,32.16,32.18,32.12,32.12,64200.0,21.5381,21.5515,21.5113,21.5113,64200.0
2007-01-08 15:30:00,32.13,32.18,32.13,32.15,69800.0,21.518,21.5515,21.518,21.5314,69800.0
2007-01-08 15:40:00,32.15,32.21,32.13,32.16,107000.0,21.5314,21.5715,21.518,21.5381,107000.0
2007-01-08 15:50:00,32.16,32.17,32.1,32.12,65400.0,21.5381,21.5448,21.4979,21.5113,65400.0
2007-01-09 09:30:00,32.39,32.44,32.23,32.35,60800.0,21.6921,21.7256,21.5849,21.6653,60800.0
2007-01-09 09:40:00,32.35,32.43,32.33,32.41,72000.0,21.6653,21.7189,21.6519,21.7055,72000.0
2007-01-09 09:50:00,32.42,32.43,32.23,32.4,81600.0,21.7122,21.7189,21.5849,21.6988,81600.0
2007-01-09 10:00:00,32.39,32.55,32.39,32.55,82400.0,21.6921,21.7993,21.6921,21.7993,82400.0
2007-01-09 10:10:00,32.54,32.69,32.54,32.63,74600.0,21.7926,21.893,21.7926,21.8528,74600.0
2007-01-09 10:20:00,32.63,32.74,32.62,32.71,55600.0,21.8528,21.9265,21.8461,21.9064,55600.0
2007-01-09 10:30:00,32.7,32.7,32.55,32.58,57200.0,21.8997,21.8997,21.7993,21.8193,57200.0
2007-01-09 10:40:00,32.6,32.66,32.6,32.66,33600.0,21.8327,21.8729,21.8327,21.8729,33600.0
2007-01-09 10:50:00,32.66,32.67,32.58,32.58,26000.0,21.8729,21.8796,21.8193,21.8193,26000.0
2007-01-09 11:00:00,32.59,32.6,32.54,32.56,55600.0,21.826,21.8327,21.7926,21.806,55600.0
2007-01-09 11:10:00,32.56,32.57,32.46,32.47,45200.0,21.806,21.8126,21.739,21.7457,45200.0
2007-01-09 11:20:00,32.47,32.47,32.41,32.43,40000.0,21.7457,21.7457,21.7055,21.7189,40000.0
2007-01-09 11:30:00,32.44,32.46,32.4,32.43,44600.0,21.7256,21.739,21.6988,21.7189,44600.0
2007-01-09 11:40:00,32.44,32.44,32.33,32.37,44400.0,21.7256,21.7256,21.6519,21.6787,44400.0
2007-01-09 11:50:00,32.37,32.38,32.27,32.3,33000.0,21.6787,21.6854,21.6117,21.6318,33000.0
2007-01-09 12:00:00,32.29,32.35,32.27,32.29,22800.0,21.6251,21.6653,21.6117,21.6251,22800.0
2007-01-09 12:10:00,32.32,32.37,32.32,32.35,24200.0,21.6452,21.6787,21.6452,21.6653,24200.0
2007-01-09 12:20:00,32.35,32.37,32.31,32.33,25000.0,21.6653,21.6787,21.6385,21.6519,25000.0
2007-01-09 12:30:00,32.32,32.34,32.28,32.3,40600.0,21.6452,21.6586,21.6184,21.6318,40600.0
2007-01-09 12:40:00,32.3,32.38,32.29,32.34,38800.0,21.6318,21.6854,21.6251,21.6586,38800.0
2007-01-09 12:50:00,32.34,32.37,32.32,32.35,22000.0,21.6586,21.6787,21.6452,21.6653,22000.0
2007-01-09 13:00:00,32.35,32.35,32.34,32.34,21800.0,21.6653,21.6653,21.6586,21.6586,21800.0
2007-01-09 13:10:00,32.34,32.43,32.34,32.41,40200.0,21.6586,21.7189,21.6586,21.7055,40200.0
2007-01-09 13:20:00,32.42,32.44,32.37,32.38,23200.0,21.7122,21.7256,21.6787,21.6854,23200.0
2007-01-09 13:30:00,32.38,32.4,32.37,32.37,37200.0,21.6854,21.6988,21.6787,21.6787,37200.0
2007-01-09 13:40:00,32.36,32.44,32.35,32.42,30600.0,21.672,21.7256,21.6653,21.7122,30600.0
2007-01-09 13:50:00,32.42,32.43,32.39,32.4,23600.0,21.7122,21.7189,21.6921,21.6988,23600.0
2007-01-09 14:00:00,32.41,32.48,32.41,32.47,48000.0,21.7055,21.7524,21.7055,21.7457,48000.0
2007-01-09 14:10:00,32.48,32.5,32.45,32.49,41200.0,21.7524,21.7658,21.7323,21.7591,41200.0
2007-01-09 14:20:00,32.5,32.51,32.43,32.49,38000.0,21.7658,21.7725,21.7189,21.7591,38000.0
2007-01-09 14:30:00,32.49,32.52,32.47,32.52,31600.0,21.7591,21.7792,21.7457,21.7792,31600.0
2007-01-09 14:40:00,32.52,32.54,32.47,32.54,44400.0,21.7792,21.7926,21.7457,21.7926,44400.0
2007-01-09 14:50:00,32.54,32.58,32.52,32.55,50800.0,21.7926,21.8193,21.7792,21.7993,50800.0
2007-01-09 15:00:00,32.55,32.57,32.52,32.55,34000.0,21.7993,21.8126,21.7792,21.7993,34000.0
2007-01-09 15:10:00,32.55,32.56,32.52,32.55,51000.0,21.7993,21.806,21.7792,21.7993,51000.0
2007-01-09 15:20:00,32.54,32.59,32.52,32.59,44600.0,21.7926,21.826,21.7792,21.826,44600.0
2007-01-09 15:30:00,32.59,32.63,32.59,32.62,71400.0,21.826,21.8528,21.826,21.8461,71400.0
2007-01-09 15:40:00,32.62,32.64,32.59,32.6,84400.0,21.8461,21.8595,21.826,21.8327,84400.0
2007-01-09 15:50:00,32.61,32.66,32.6,32.62,150800.0,21.8394,21.8729,21.8327,21.8461,150800.0
2007-01-10 09:30:00,32.6,32.6,32.55,32.57,42000.0,21.8327,21.8327,21.7993,21.8126,42000.0
2007-01-10 09:40:00,32.54,32.54,32.33,32.47,51600.0,21.7926,21.7926,21.6519,21.7457,51600.0
2007-01-10 09:50:00,32.49,32.52,32.46,32.5,22400.0,21.7591,21.7792,21.739,21.7658,22400.0
2007-01-10 10:00:00,32.52,32.52,32.46,32.48,13400.0,21.7792,21.7792,21.739,21.7524,13400.0
2007-01-10 10:10:00,32.48,32.57,32.45,32.57,20200.0,21.7524,21.8126,21.7323,21.8126,20200.0
2007-01-10 10:20:00,32.58,32.6,32.49,32.49,17600.0,21.8193,21.8327,21.7591,21.7591,17600.0
2007-01-10 10:30:00,32.49,32.51,32.41,32.48,26800.0,21.7591,21.7725,21.7055,21.7524,26800.0
2007-01-10 10:40:00,32.49,32.54,32.49,32.51,14000.0,21.7591,21.7926,21.7591,21.7725,14000.0
2007-01-10 10:50:00,32.51,32.52,32.47,32.49,22400.0,21.7725,21.7792,21.7457,21.7591,22400.0
2007-01-10 11:00:00,32.48,32.48,32.4,32.41,34200.0,21.7524,21.7524,21.6988,21.7055,34200.0
2007-01-10 11:10:00,32.41,32.42,32.38,32.42,29400.0,21.7055,21.7122,21.6854,21.7122,29400.0
2007-01-10 11:20:00,32.41,32.42,32.37,32.38,14400.0,21.7055,21.7122,21.6787,21.6854,14400.0
2007-01-10 11:30:00,32.38,32.38,32.35,32.37,13400.0,21.6854,21.6854,21.6653,21.6787,13400.0
2007-01-10 11:40:00,32.38,32.41,32.38,32.4,17800.0,21.6854,21.7055,21.6854,21.6988,17800.0
2007-01-10 11:50:00,32.39,32.43,32.39,32.42,9600.0,21.6921,21.7189,21.6921,21.7122,9600.0
2007-01-10 12:00:00,32.41,32.42,32.34,32.35,24800.0,21.7055,21.7122,21.6586,21.6653,24800.0
2007-01-10 12:10:00,32.35,32.44,32.33,32.43,34800.0,21.6653,21.7256,21.6519,21.7189,34800.0
2007-01-10 12:20:00,32.43,32.45,32.35,32.35,24800.0,21.7189,21.7323,21.6653,21.6653,24800.0
2007-01-10 12:30:00,32.34,32.35,32.31,32.34,16400.0,21.6586,21.6653,21.6385,21.6586,16400.0
2007-01-10 12:40:00,32.35,32.43,32.35,32.43,14000.0,21.6653,21.7189,21.6653,21.7189,14000.0
2007-01-10 12:50:00,32.43,32.46,32.42,32.42,17400.0,21.7189,21.739,21.7122,21.7122,17400.0
2007-01-10 13:00:00,32.44,32.46,32.42,32.46,12400.0,21.7256,21.739,21.7122,21.739,12400.0
2007-01-10 13:10:00,32.46,32.5,32.46,32.47,16800.0,21.739,21.7658,21.739,21.7457,16800.0
2007-01-10 13:20:00,32.48,32.48,32.44,32.47,27600.0,21.7524,21.7524,21.7256,21.7457,27600.0
2007-01-10 13:30:00,32.48,32.49,32.42,32.45,23200.0,21.7524,21.7591,21.7122,21.7323,23200.0
2007-01-10 13:40:00,32.45,32.49,32.45,32.49,16200.0,21.7323,21.7591,21.7323,21.7591,16200.0
2007-01-10 13:50:00,32.49,32.54,32.48,32.54,28200.0,21.7591,21.7926,21.7524,21.7926,28200.0
2007-01-10 14:00:00,32.54,32.55,32.52,32.53,20200.0,21.7926,21.7993,21.7792,21.7859,20200.0
2007-01-10 14:10:00,32.54,32.55,32.49,32.52,35400.0,21.7926,21.7993,21.7591,21.7792,35400.0
2007-01-10 14:20:00,32.52,32.56,32.52,32.55,22600.0,21.7792,21.806,21.7792,21.7993,22600.0
2007-01-10 14:30:00,32.54,32.55,32.52,32.53,17400.0,21.7926,21.7993,21.7792,21.7859,17400.0
2007-01-10 14:40:00,32.53,32.6,32.53,32.6,23400.0,21.7859,21.8327,21.7859,21.8327,23400.0
2007-01-10 14:50:00,32.59,32.6,32.56,32.57,29600.0,21.826,21.8327,21.806,21.8126,29600.0
2007-01-10 15:00:00,32.57,32.6,32.57,32.59,25600.0,21.8126,21.8327,21.8126,21.826,25600.0
2007-01-10 15:10:00,32.59,32.69,32.57,32.68,46600.0,21.826,21.893,21.8126,21.8863,46600.0
2007-01-10 15:20:00,32.68,32.72,32.66,32.66,32800.0,21.8863,21.9131,21.8729,21.8729,32800.0
2007-01-10 15:30:00,32.68,32.7,32.65,32.66,20800.0,21.8863,21.8997,21.8662,21.8729,20800.0
2007-01-10 15:40:00,32.66,32.68,32.6,32.6,30800.0,21.8729,21.8863,21.8327,21.8327,30800.0
2007-01-10 15:50:00,32.6,32.65,32.6,32.63,36200.0,21.8327,21.8662,21.8327,21.8528,36200.0
2007-01-11 09:30:00,32.65,33.1,32.65,33.02,105200.0,21.8662,22.1676,21.8662,22.114,105200.0
2007-01-11 09:40:00,33.02,33.27,32.99,33.27,108800.0,22.114,22.2814,22.0939,22.2814,108800.0
2007-01-11 09:50:00,33.27,33.29,33.08,33.13,40600.0,22.2814,22.2948,22.1542,22.1877,40600.0
2007-01-11 10:00:00,33.12,33.19,33.02,33.15,27400.0,22.181,22.2279,22.114,22.2011,27400.0
2007-01-11 10:10:00,33.17,33.26,33.12,33.13,24000.0,22.2145,22.2748,22.181,22.1877,24000.0
2007-01-11 10:20:00,33.11,33.12,33.09,33.09,18200.0,22.1743,22.181,22.1609,22.1609,18200.0
2007-01-11 10:30:00,33.08,33.09,33.03,33.08,31600.0,22.1542,22.1609,22.1207,22.1542,31600.0
2007-01-11 10:40:00,33.08,33.1,33.04,33.07,23400.0,22.1542,22.1676,22.1274,22.1475,23400.0
2007-01-11 10:50:00,33.06,33.09,33.0,33.04,27200.0,22.1408,22.1609,22.1006,22.1274,27200.0
2007-01-11 11:00:00,33.04,33.06,33.04,33.04,25600.0,22.1274,22.1408,22.1274,22.1274,25600.0
2007-01-11 11:10:00,33.04,33.08,33.03,33.07,17000.0,22.1274,22.1542,22.1207,22.1475,17000.0
2007-01-11 11:20:00,33.07,33.08,33.05,33.08,17800.0,22.1475,22.1542,22.1341,22.1542,17800.0
2007-01-11 11:30:00,33.06,33.09,33.02,33.06,23800.0,22.1408,22.1609,22.114,22.1408,23800.0
2007-01-11 11:40:00,33.06,33.06,33.01,33.04,18800.0,22.1408,22.1408,22.1073,22.1274,18800.0
2007-01-11 11:50:00,33.04,33.13,33.03,33.12,25400.0,22.1274,22.1877,22.1207,22.181,25400.0
2007-01-11 12:00:00,33.13,33.15,33.11,33.14,24200.0,22.1877,22.2011,22.1743,22.1944,24200.0
2007-01-11 12:10:00,33.13,33.2,33.13,33.19,19600.0,22.1877,22.2346,22.1877,22.2279,19600.0
2007-01-11 12:20:00,33.19,33.2,33.13,33.13,15000.0,22.2279,22.2346,22.1877,22.1877,15000.0
2007-01-11 12:30:00,33.13,33.13,33.11,33.12,21200.0,22.1877,22.1877,22.1743,22.181,21200.0
2007-01-11 12:40:00,33.12,33.13,33.12,33.13,12200.0,22.181,22.1877,22.181,22.1877,12200.0
2007-01-11 12:50:00,33.13,33.13,33.12,33.13,26800.0,22.1877,22.1877,22.181,22.1877,26800.0
2007-01-11 13:00:00,33.13,33.13,33.1,33.1,37600.0,22.1877,22.1877,22.1676,22.1676,37600.0
2007-01-11 13:10:00,33.1,33.1,33.07,33.09,20000.0,22.1676,22.1676,22.1475,22.1609,20000.0
2007-01-11 13:20:00,33.09,33.12,33.08,33.09,63000.0,22.1609,22.181,22.1542,22.1609,63000.0
2007-01-11 13:30:00,33.09,33.1,33.06,33.1,31800.0,22.1609,22.1676,22.1408,22.1676,31800.0
2007-01-11 13:40:00,33.09,33.13,33.08,33.11,60600.0,22.1609,22.1877,22.1542,22.1743,60600.0
2007-01-11 13:50:00,33.12,33.15,33.1,33.12,35200.0,22.181,22.2011,22.1676,22.181,35200.0
2007-01-11 14:00:00,33.12,33.13,33.09,33.1,68000.0,22.181,22.1877,22.1609,22.1676,68000.0
2007-01-11 14:10:00,33.09,33.16,33.04,33.15,78800.0,22.1609,22.2078,22.1274,22.2011,78800.0
2007-01-11 14:20:00,33.15,33.2,33.14,33.17,42000.0,22.2011,22.2346,22.1944,22.2145,42000.0
2007-01-11 14:30:00,33.17,33.22,33.17,33.18,39400.0,22.2145,22.248,22.2145,22.2212,39400.0
2007-01-11 14:40:00,33.18,33.19,33.16,33.19,50600.0,22.2212,22.2279,22.2078,22.2279,50600.0
2007-01-11 14:50:00,33.19,33.21,33.15,33.16,38200.0,22.2279,22.2413,22.2011,22.2078,38200.0
2007-01-11 15:00:00,33.17,33.2,33.17,33.2,46000.0,22.2145,22.2346,22.2145,22.2346,46000.0
2007-01-11 15:10:00,33.2,33.26,33.19,33.26,58000.0,22.2346,22.2748,22.2279,22.2748,58000.0
2007-01-11 15:20:00,33.26,33.26,33.2,33.24,97600.0,22.2748,22.2748,22.2346,22.2614,97600.0
2007-01-11 15:30:00,33.24,33.26,33.21,33.24,65800.0,22.2614,22.2748,22.2413,22.2614,65800.0
2007-01-11 15:40:00,33.24,33.25,33.22,33.22,67000.0,22.2614,22.2681,22.248,22.248,67000.0
2007-01-11 15:50:00,33.22,33.23,33.16,33.21,124600.0,22.248,22.2547,22.2078,22.2413,124600.0
2007-01-12 09:30:00,33.13,33.4,33.1,33.38,63400.0,22.1877,22.3685,22.1676,22.3551,63400.0
2007-01-12 09:40:00,33.35,33.47,33.35,33.47,57200.0,22.335,22.4154,22.335,22.4154,57200.0
2007-01-12 09:50:00,33.48,33.56,33.47,33.48,102800.0,22.4221,22.4757,22.4154,22.4221,102800.0
2007-01-12 10:00:00,33.48,33.48,33.34,33.35,41000.0,22.4221,22.4221,22.3283,22.335,41000.0
2007-01-12 10:10:00,33.35,33.38,33.27,33.32,69000.0,22.335,22.3551,22.2814,22.3149,69000.0
2007-01-12 10:20:00,33.32,33.35,33.31,33.32,20400.0,22.3149,22.335,22.3082,22.3149,20400.0
2007-01-12 10:30:00,33.3,33.32,33.26,33.3,16800.0,22.3015,22.3149,22.2748,22.3015,16800.0
2007-01-12 10:40:00,33.31,33.35,33.26,33.34,18800.0,22.3082,22.335,22.2748,22.3283,18800.0
2007-01-12 10:50:00,33.34,33.4,33.34,33.4,29000.0,22.3283,22.3685,22.3283,22.3685,29000.0
2007-01-12 11:00:00,33.4,33.4,33.31,33.36,27200.0,22.3685,22.3685,22.3082,22.3417,27200.0
2007-01-12 11:10:00,33.36,33.47,33.35,33.46,36400.0,22.3417,22.4154,22.335,22.4087,36400.0
2007-01-12 11:20:00,33.46,33.46,33.41,33.44,22600.0,22.4087,22.4087,22.3752,22.3953,22600.0
2007-01-12 11:30:00,33.43,33.44,33.38,33.4,20600.0,22.3886,22.3953,22.3551,22.3685,20600.0
2007-01-12 11:40:00,33.4,33.4,33.34,33.4,55600.0,22.3685,22.3685,22.3283,22.3685,55600.0
2007-01-12 11:50:00,33.4,33.45,33.39,33.44,45600.0,22.3685,22.402,22.3618,22.3953,45600.0
2007-01-12 12:00:00,33.44,33.49,33.44,33.49,23800.0,22.3953,22.4288,22.3953,22.4288,23800.0
2007-01-12 12:10:00,33.48,33.49,33.42,33.49,27800.0,22.4221,22.4288,22.3819,22.4288,27800.0
2007-01-12 12:20:00,33.49,33.52,33.49,33.5,12000.0,22.4288,22.4489,22.4288,22.4355,12000.0
2007-01-12 12:30:00,33.5,33.54,33.49,33.53,35400.0,22.4355,22.4623,22.4288,22.4556,35400.0
2007-01-12 12:40:00,33.53,33.67,33.53,33.65,67200.0,22.4556,22.5493,22.4556,22.5359,67200.0
2007-01-12 12:50:00,33.65,33.66,33.6,33.66,22400.0,22.5359,22.5426,22.5025,22.5426,22400.0
2007-01-12 13:00:00,33.65,33.65,33.6,33.62,20600.0,22.5359,22.5359,22.5025,22.5158,20600.0
2007-01-12 13:10:00,33.62,33.66,33.61,33.65,21400.0,22.5158,22.5426,22.5092,22.5359,21400.0
2007-01-12 13:20:00,33.65,33.65,33.53,33.54,31400.0,22.5359,22.5359,22.4556,22.4623,31400.0
2007-01-12 13:30:00,33.52,33.55,33.48,33.49,32200.0,22.4489,22.469,22.4221,22.4288,32200.0
2007-01-12 13:40:00,33.48,33.52,33.48,33.52,19800.0,22.4221,22.4489,22.4221,22.4489,19800.0
2007-01-12 13:50:00,33.52,33.53,33.49,33.49,29200.0,22.4489,22.4556,22.4288,22.4288,29200.0
2007-01-12 14:00:00,33.48,33.49,33.47,33.49,17200.0,22.4221,22.4288,22.4154,22.4288,17200.0
2007-01-12 14:10:00,33.49,33.52,33.48,33.49,26400.0,22.4288,22.4489,22.4221,22.4288,26400.0
2007-01-12 14:20:00,33.49,33.49,33.41,33.44,32000.0,22.4288,22.4288,22.3752,22.3953,32000.0
2007-01-12 14:30:00,33.44,33.44,33.43,33.43,13600.0,22.3953,22.3953,22.3886,22.3886,13600.0
2007-01-12 14:40:00,33.43,33.47,33.43,33.47,45200.0,22.3886,22.4154,22.3886,22.4154,45200.0
2007-01-12 14:50:00,33.47,33.49,33.46,33.48,22800.0,22.4154,22.4288,22.4087,22.4221,22800.0
2007-01-12 15:00:00,33.48,33.5,33.44,33.48,41600.0,22.4221,22.4355,22.3953,22.4221,41600.0
2007-01-12 15:10:00,33.49,33.52,33.46,33.49,23200.0,22.4288,22.4489,22.4087,22.4288,23200.0
2007-01-12 15:20:00,33.49,33.56,33.46,33.55,62600.0,22.4288,22.4757,22.4087,22.469,62600.0
2007-01-12 15:30:00,33.55,33.55,33.46,33.46,49000.0,22.469,22.469,22.4087,22.4087,49000.0
2007-01-12 15:40:00,33.46,33.52,33.46,33.49,47200.0,22.4087,22.4489,22.4087,22.4288,47200.0
2007-01-12 15:50:00,33.5,33.53,33.47,33.52,127400.0,22.4355,22.4556,22.4154,22.4489,127400.0
2007-01-16 09:30:00,33.54,33.67,33.54,33.66,36800.0,22.4623,22.5493,22.4623,22.5426,36800.0
2007-01-16 09:40:00,33.67,33.75,33.67,33.75,19400.0,22.5493,22.6029,22.5493,22.6029,19400.0
2007-01-16 09:50:00,33.74,33.74,33.68,33.72,27400.0,22.5962,22.5962,22.556,22.5828,27400.0
2007-01-16 10:00:00,33.72,33.74,33.7,33.71,46800.0,22.5828,22.5962,22.5694,22.5761,46800.0
2007-01-16 10:10:00,33.71,33.72,33.69,33.71,43600.0,22.5761,22.5828,22.5627,22.5761,43600.0
2007-01-16 10:20:00,33.71,33.74,33.7,33.74,21800.0,22.5761,22.5962,22.5694,22.5962,21800.0
2007-01-16 10:30:00,33.74,33.78,33.74,33.74,39800.0,22.5962,22.623,22.5962,22.5962,39800.0
2007-01-16 10:40:00,33.73,33.73,33.68,33.68,14000.0,22.5895,22.5895,22.556,22.556,14000.0
2007-01-16 10:50:00,33.66,33.69,33.66,33.67,43000.0,22.5426,22.5627,22.5426,22.5493,43000.0
2007-01-16 11:00:00,33.67,33.7,33.66,33.68,22400.0,22.5493,22.5694,22.5426,22.556,22400.0
2007-01-16 11:10:00,33.68,33.72,33.68,33.71,23800.0,22.556,22.5828,22.556,22.5761,23800.0
2007-01-16 11:20:00,33.72,33.73,33.71,33.72,28600.0,22.5828,22.5895,22.5761,22.5828,28600.0
2007-01-16 11:30:00,33.72,33.74,33.66,33.71,46800.0,22.5828,22.5962,22.5426,22.5761,46800.0
2007-01-16 11:40:00,33.7,33.7,33.65,33.66,14200.0,22.5694,22.5694,22.5359,22.5426,14200.0
2007-01-16 11:50:00,33.66,33.68,33.59,33.6,30200.0,22.5426,22.556,22.4958,22.5025,30200.0
2007-01-16 12:00:00,33.6,33.61,33.55,33.57,39400.0,22.5025,22.5092,22.469,22.4824,39400.0
2007-01-16 12:10:00,33.57,33.57,33.56,33.56,27000.0,22.4824,22.4824,22.4757,22.4757,27000.0
2007-01-16 12:20:00,33.56,33.63,33.56,33.63,9400.0,22.4757,22.5225,22.4757,22.5225,9400.0
2007-01-16 12:30:00,33.63,33.7,33.6,33.6,33400.0,22.5225,22.5694,22.5025,22.5025,33400.0
2007-01-16 12:40:00,33.61,33.62,33.58,33.59,12600.0,22.5092,22.5158,22.4891,22.4958,12600.0
2007-01-16 12:50:00,33.58,33.59,33.56,33.59,27400.0,22.4891,22.4958,22.4757,22.4958,27400.0
2007-01-16 13:00:00,33.58,33.58,33.58,33.58,22800.0,22.4891,22.4891,22.4891,22.4891,22800.0
2007-01-16 13:10:00,33.58,33.6,33.57,33.6,22600.0,22.4891,22.5025,22.4824,22.5025,22600.0
2007-01-16 13:20:00,33.59,33.62,33.59,33.62,8600.0,22.4958,22.5158,22.4958,22.5158,8600.0
2007-01-16 13:30:00,33.62,33.62,33.61,33.62,11000.0,22.5158,22.5158,22.5092,22.5158,11000.0
2007-01-16 13:40:00,33.62,33.62,33.58,33.62,14800.0,22.5158,22.5158,22.4891,22.5158,14800.0
2007-01-16 13:50:00,33.62,33.64,33.6,33.64,22200.0,22.5158,22.5292,22.5025,22.5292,22200.0
2007-01-16 14:00:00,33.65,33.66,33.62,33.66,38400.0,22.5359,22.5426,22.5158,22.5426,38400.0
2007-01-16 14:10:00,33.66,33.67,33.65,33.67,17600.0,22.5426,22.5493,22.5359,22.5493,17600.0
2007-01-16 14:20:00,33.68,33.7,33.65,33.65,21600.0,22.556,22.5694,22.5359,22.5359,21600.0
2007-01-16 14:30:00,33.65,33.72,33.65,33.7,26800.0,22.5359,22.5828,22.5359,22.5694,26800.0
2007-01-16 14:40:00,33.7,33.71,33.68,33.69,24000.0,22.5694,22.5761,22.556,22.5627,24000.0
2007-01-16 14:50:00,33.68,33.7,33.66,33.67,23600.0,22.556,22.5694,22.5426,22.5493,23600.0
2007-01-16 15:00:00,33.67,33.68,33.66,33.68,24800.0,22.5493,22.556,22.5426,22.556,24800.0
2007-01-16 15:10:00,33.67,33.7,33.65,33.65,20000.0,22.5493,22.5694,22.5359,22.5359,20000.0
2007-01-16 15:20:00,33.66,33.69,33.65,33.69,14400.0,22.5426,22.5627,22.5359,22.5627,14400.0
2007-01-16 15:30:00,33.68,33.69,33.65,33.68,23400.0,22.556,22.5627,22.5359,22.556,23400.0
2007-01-16 15:40:00,33.67,33.69,33.67,33.68,29200.0,22.5493,22.5627,22.5493,22.556,29200.0
2007-01-16 15:50:00,33.68,33.69,33.64,33.66,83000.0,22.556,22.5627,22.5292,22.5426,83000.0
2007-01-17 09:30:00,33.65,33.77,33.48,33.52,94000.0,22.5359,22.6163,22.4221,22.4489,94000.0
2007-01-17 09:40:00,33.52,33.7,33.52,33.58,58800.0,22.4489,22.5694,22.4489,22.4891,58800.0
2007-01-17 09:50:00,33.59,33.75,33.59,33.67,43600.0,22.4958,22.6029,22.4958,22.5493,43600.0
2007-01-17 10:00:00,33.63,33.65,33.44,33.55,47000.0,22.5225,22.5359,22.3953,22.469,47000.0
2007-01-17 10:10:00,33.55,33.65,33.55,33.65,25400.0,22.469,22.5359,22.469,22.5359,25400.0
2007-01-17 10:20:00,33.63,33.7,33.62,33.7,27800.0,22.5225,22.5694,22.5158,22.5694,27800.0
2007-01-17 10:30:00,33.69,33.75,33.66,33.75,45200.0,22.5627,22.6029,22.5426,22.6029,45200.0
2007-01-17 10:40:00,33.74,33.79,33.73,33.73,39400.0,22.5962,22.6297,22.5895,22.5895,39400.0
2007-01-17 10:50:00,33.73,33.73,33.64,33.65,19200.0,22.5895,22.5895,22.5292,22.5359,19200.0
2007-01-17 11:00:00,33.66,33.73,33.66,33.69,28600.0,22.5426,22.5895,22.5426,22.5627,28600.0
2007-01-17 11:10:00,33.7,33.71,33.65,33.65,24200.0,22.5694,22.5761,22.5359,22.5359,24200.0
2007-01-17 11:20:00,33.66,33.66,33.6,33.6,23600.0,22.5426,22.5426,22.5025,22.5025,23600.0
2007-01-17 11:30:00,33.62,33.65,33.6,33.6,24600.0,22.5158,22.5359,22.5025,22.5025,24600.0
2007-01-17 11:40:00,33.61,33.61,33.57,33.6,26000.0,22.5092,22.5092,22.4824,22.5025,26000.0
2007-01-17 11:50:00,33.6,33.64,33.57,33.63,62400.0,22.5025,22.5292,22.4824,22.5225,62400.0
2007-01-17 12:00:00,33.63,33.69,33.63,33.69,30400.0,22.5225,22.5627,22.5225,22.5627,30400.0
2007-01-17 12:10:00,33.69,33.72,33.65,33.65,12800.0,22.5627,22.5828,22.5359,22.5359,12800.0
2007-01-17 12:20:00,33.65,33.71,33.62,33.71,23000.0,22.5359,22.5761,22.5158,22.5761,23000.0
2007-01-17 12:30:00,33.71,33.73,33.71,33.72,23400.0,22.5761,22.5895,22.5761,22.5828,23400.0
2007-01-17 12:40:00,33.72,33.74,33.67,33.73,32200.0,22.5828,22.5962,22.5493,22.5895,32200.0
2007-01-17 12:50:00,33.73,33.75,33.73,33.74,9600.0,22.5895,22.6029,22.5895,22.5962,9600.0
2007-01-17 13:00:00,33.74,33.74,33.7,33.7,14600.0,22.5962,22.5962,22.5694,22.5694,14600.0
2007-01-17 13:10:00,33.7,33.74,33.68,33.73,18600.0,22.5694,22.5962,22.556,22.5895,18600.0
2007-01-17 13:20:00,33.73,33.74,33.67,33.69,17200.0,22.5895,22.5962,22.5493,22.5627,17200.0
2007-01-17 13:30:00,33.69,33.73,33.67,33.73,16200.0,22.5627,22.5895,22.5493,22.5895,16200.0
2007-01-17 13:40:00,33.73,33.73,33.71,33.72,7000.0,22.5895,22.5895,22.5761,22.5828,7000.0
2007-01-17 13:50:00,33.72,33.72,33.67,33.71,11400.0,22.5828,22.5828,22.5493,22.5761,11400.0
2007-01-17 14:00:00,33.72,33.87,33.72,33.74,70600.0,22.5828,22.6833,22.5828,22.5962,70600.0
2007-01-17 14:10:00,33.74,33.76,33.73,33.74,28800.0,22.5962,22.6096,22.5895,22.5962,28800.0
2007-01-17 14:20:00,33.74,33.81,33.73,33.81,20800.0,22.5962,22.6431,22.5895,22.6431,20800.0
2007-01-17 14:30:00,33.81,33.85,33.77,33.85,65400.0,22.6431,22.6699,22.6163,22.6699,65400.0
2007-01-17 14:40:00,33.85,33.88,33.85,33.86,100000.0,22.6699,22.69,22.6699,22.6766,100000.0
2007-01-17 14:50:00,33.85,33.88,33.81,33.88,45600.0,22.6699,22.69,22.6431,22.69,45600.0
2007-01-17 15:00:00,33.88,33.88,33.75,33.77,49400.0,22.69,22.69,22.6029,22.6163,49400.0
2007-01-17 15:10:00,33.77,33.84,33.76,33.84,53600.0,22.6163,22.6632,22.6096,22.6632,53600.0
2007-01-17 15:20:00,33.84,33.91,33.83,33.91,102200.0,22.6632,22.7101,22.6565,22.7101,102200.0
2007-01-17 15:30:00,33.91,33.94,33.86,33.87,68400.0,22.7101,22.7302,22.6766,22.6833,68400.0
2007-01-17 15:40:00,33.87,33.92,33.85,33.9,58200.0,22.6833,22.7168,22.6699,22.7034,58200.0
2007-01-17 15:50:00,33.9,33.93,33.85,33.93,103800.0,22.7034,22.7235,22.6699,22.7235,103800.0
2007-01-18 09:30:00,33.89,33.89,33.89,33.89,0.0,22.6967,22.6967,22.6967,22.6967,0.0
2007-01-18 09:40:00,33.83,33.85,33.58,33.65,306600.0,22.6565,22.6699,22.4891,22.5359,306600.0
2007-01-18 09:50:00,33.66,33.7,33.62,33.69,132000.0,22.5426,22.5694,22.5158,22.5627,132000.0
2007-01-18 10:00:00,33.69,33.69,33.44,33.45,260600.0,22.5627,22.5627,22.3953,22.402,260600.0
2007-01-18 10:10:00,33.45,33.45,33.2,33.22,236200.0,22.402,22.402,22.2346,22.248,236200.0
2007-01-18 10:20:00,33.22,33.36,32.9,33.16,281200.0,22.248,22.3417,22.0337,22.2078,281200.0
2007-01-18 10:30:00,33.15,33.29,33.15,33.22,98400.0,22.2011,22.2948,22.2011,22.248,98400.0
2007-01-18 10:40:00,33.21,33.25,33.18,33.25,77800.0,22.2413,22.2681,22.2212,22.2681,77800.0
2007-01-18 10:50:00,33.25,33.37,33.18,33.25,61800.0,22.2681,22.3484,22.2212,22.2681,61800.0
2007-01-18 11:00:00,33.25,33.33,33.2,33.22,55400.0,22.2681,22.3216,22.2346,22.248,55400.0
2007-01-18 11:10:00,33.21,33.24,33.17,33.19,28400.0,22.2413,22.2614,22.2145,22.2279,28400.0
2007-01-18 11:20:00,33.18,33.19,33.1,33.15,30600.0,22.2212,22.2279,22.1676,22.2011,30600.0
2007-01-18 11:30:00,33.17,33.22,33.16,33.22,17800.0,22.2145,22.248,22.2078,22.248,17800.0
2007-01-18 11:40:00,33.21,33.25,33.2,33.25,42800.0,22.2413,22.2681,22.2346,22.2681,42800.0
2007-01-18 11:50:00,33.25,33.25,33.24,33.24,25200.0,22.2681,22.2681,22.2614,22.2614,25200.0
2007-01-18 12:00:00,33.25,33.25,33.22,33.25,52800.0,22.2681,22.2681,22.248,22.2681,52800.0
2007-01-18 12:10:00,33.25,33.25,33.23,33.24,23000.0,22.2681,22.2681,22.2547,22.2614,23000.0
2007-01-18 12:20:00,33.24,33.24,33.19,33.21,19800.0,22.2614,22.2614,22.2279,22.2413,19800.0
2007-01-18 12:30:00,33.21,33.22,33.15,33.16,23600.0,22.2413,22.248,22.2011,22.2078,23600.0
2007-01-18 12:40:00,33.16,33.25,33.16,33.24,26600.0,22.2078,22.2681,22.2078,22.2614,26600.0
2007-01-18 12:50:00,33.23,33.25,33.23,33.24,26800.0,22.2547,22.2681,22.2547,22.2614,26800.0
2007-01-18 13:00:00,33.24,33.25,33.24,33.24,11600.0,22.2614,22.2681,22.2614,22.2614,11600.0
2007-01-18 13:10:00,33.24,33.32,33.23,33.3,165600.0,22.2614,22.3149,22.2547,22.3015,165600.0
2007-01-18 13:20:00,33.3,33.3,33.26,33.27,23400.0,22.3015,22.3015,22.2748,22.2814,23400.0
2007-01-18 13:30:00,33.27,33.27,33.25,33.26,24800.0,22.2814,22.2814,22.2681,22.2748,24800.0
2007-01-18 13:40:00,33.26,33.32,33.24,33.32,49000.0,22.2748,22.3149,22.2614,22.3149,49000.0
2007-01-18 13:50:00,33.31,33.31,33.25,33.26,32200.0,22.3082,22.3082,22.2681,22.2748,32200.0
2007-01-18 14:00:00,33.25,33.27,33.24,33.27,46400.0,22.2681,22.2814,22.2614,22.2814,46400.0
2007-01-18 14:10:00,33.24,33.27,33.24,33.27,67000.0,22.2614,22.2814,22.2614,22.2814,67000.0
2007-01-18 14:20:00,33.27,33.28,33.24,33.26,54800.0,22.2814,22.2881,22.2614,22.2748,54800.0
2007-01-18 14:30:00,33.26,33.32,33.24,33.25,60800.0,22.2748,22.3149,22.2614,22.2681,60800.0
2007-01-18 14:40:00,33.26,33.33,33.23,33.3,258000.0,22.2748,22.3216,22.2547,22.3015,258000.0
2007-01-18 14:50:00,33.3,33.3,33.24,33.27,256200.0,22.3015,22.3015,22.2614,22.2814,256200.0
2007-01-18 15:00:00,33.27,33.3,33.26,33.27,66800.0,22.2814,22.3015,22.2748,22.2814,66800.0
2007-01-18 15:10:00,33.27,33.27,33.19,33.2,93800.0,22.2814,22.2814,22.2279,22.2346,93800.0
2007-01-18 15:20:00,33.2,33.24,33.18,33.19,87200.0,22.2346,22.2614,22.2212,22.2279,87200.0
2007-01-18 15:30:00,33.19,33.19,33.15,33.15,72000.0,22.2279,22.2279,22.2011,22.2011,72000.0
2007-01-18 15:40:00,33.15,33.16,33.01,33.02,251800.0,22.2011,22.2078,22.1073,22.114,251800.0
2007-01-18 15:50:00,33.02,33.04,32.97,33.0,255000.0,22.114,22.1274,22.0805,22.1006,255000.0
2007-01-19 09:30:00,33.26,33.35,33.18,33.25,203600.0,22.2748,22.335,22.2212,22.2681,203600.0
2007-01-19 09:40:00,33.25,33.32,33.19,33.19,81800.0,22.2681,22.3149,22.2279,22.2279,81800.0
2007-01-19 09:50:00,33.17,33.34,33.1,33.34,60800.0,22.2145,22.3283,22.1676,22.3283,60800.0
2007-01-19 10:00:00,33.34,33.34,33.16,33.33,107000.0,22.3283,22.3283,22.2078,22.3216,107000.0
2007-01-19 10:10:00,33.3,33.32,33.23,33.24,49200.0,22.3015,22.3149,22.2547,22.2614,49200.0
2007-01-19 10:20:00,33.21,33.23,33.1,33.13,31000.0,22.2413,22.2547,22.1676,22.1877,31000.0
2007-01-19 10:30:00,33.13,33.18,33.1,33.1,48800.0,22.1877,22.2212,22.1676,22.1676,48800.0
2007-01-19 10:40:00,33.1,33.21,33.09,33.16,34600.0,22.1676,22.2413,22.1609,22.2078,34600.0
2007-01-19 10:50:00,33.17,33.2,33.13,33.15,42200.0,22.2145,22.2346,22.1877,22.2011,42200.0
2007-01-19 11:00:00,33.14,33.15,33.06,33.07,28800.0,22.1944,22.2011,22.1408,22.1475,28800.0
2007-01-19 11:10:00,33.07,33.1,33.07,33.1,35400.0,22.1475,22.1676,22.1475,22.1676,35400.0
2007-01-19 11:20:00,33.1,33.15,33.1,33.15,27000.0,22.1676,22.2011,22.1676,22.2011,27000.0
2007-01-19 11:30:00,33.14,33.14,33.1,33.1,13600.0,22.1944,22.1944,22.1676,22.1676,13600.0
2007-01-19 11:40:00,33.1,33.11,33.07,33.08,83200.0,22.1676,22.1743,22.1475,22.1542,83200.0
2007-01-19 11:50:00,33.07,33.07,32.98,32.99,24200.0,22.1475,22.1475,22.0872,22.0939,24200.0
2007-01-19 12:00:00,32.98,33.04,32.98,32.99,28200.0,22.0872,22.1274,22.0872,22.0939,28200.0
2007-01-19 12:10:00,32.98,33.03,32.95,32.99,225400.0,22.0872,22.1207,22.0671,22.0939,225400.0
2007-01-19 12:20:00,32.98,32.99,32.91,32.91,19600.0,22.0872,22.0939,22.0404,22.0404,19600.0
2007-01-19 12:30:00,32.9,32.91,32.82,32.87,37400.0,22.0337,22.0404,21.9801,22.0136,37400.0
2007-01-19 12:40:00,32.87,32.88,32.84,32.85,31600.0,22.0136,22.0203,21.9935,22.0002,31600.0
2007-01-19 12:50:00,32.85,32.88,32.8,32.8,28800.0,22.0002,22.0203,21.9667,21.9667,28800.0
2007-01-19 13:00:00,32.8,32.88,32.8,32.88,27600.0,21.9667,22.0203,21.9667,22.0203,27600.0
2007-01-19 13:10:00,32.87,32.88,32.84,32.84,23400.0,22.0136,22.0203,21.9935,21.9935,23400.0
2007-01-19 13:20:00,32.83,32.88,32.81,32.88,41200.0,21.9868,22.0203,21.9734,22.0203,41200.0
2007-01-19 13:30:00,32.88,32.93,32.8,32.91,36200.0,22.0203,22.0537,21.9667,22.0404,36200.0
2007-01-19 13:40:00,32.92,32.93,32.9,32.92,16600.0,22.047,22.0537,22.0337,22.047,16600.0
2007-01-19 13:50:00,32.92,32.98,32.91,32.96,26400.0,22.047,22.0872,22.0404,22.0738,26400.0
2007-01-19 14:00:00,32.96,32.98,32.95,32.96,20200.0,22.0738,22.0872,22.0671,22.0738,20200.0
2007-01-19 14:10:00,32.95,33.04,32.95,33.02,49600.0,22.0671,22.1274,22.0671,22.114,49600.0
2007-01-19 14:20:00,33.02,33.02,32.97,32.98,173800.0,22.114,22.114,22.0805,22.0872,173800.0
2007-01-19 14:30:00,32.98,32.98,32.9,32.91,29600.0,22.0872,22.0872,22.0337,22.0404,29600.0
2007-01-19 14:40:00,32.91,32.99,32.88,32.99,46800.0,22.0404,22.0939,22.0203,22.0939,46800.0
2007-01-19 14:50:00,32.99,33.04,32.98,33.03,53000.0,22.0939,22.1274,22.0872,22.1207,53000.0
2007-01-19 15:00:00,33.02,33.04,33.01,33.01,54400.0,22.114,22.1274,22.1073,22.1073,54400.0
2007-01-19 15:10:00,33.01,33.04,33.0,33.03,56200.0,22.1073,22.1274,22.1006,22.1207,56200.0
2007-01-19 15:20:00,33.03,33.04,32.99,33.02,383200.0,22.1207,22.1274,22.0939,22.114,383200.0
2007-01-19 15:30:00,33.02,33.05,32.99,33.01,265600.0,22.114,22.1341,22.0939,22.1073,265600.0
2007-01-19 15:40:00,33.02,33.07,32.99,32.99,78000.0,22.114,22.1475,22.0939,22.0939,78000.0
2007-01-19 15:50:00,32.99,33.08,32.98,33.03,104800.0,22.0939,22.1542,22.0872,22.1207,104800.0
2007-01-22 09:30:00,32.95,33.04,32.88,33.02,59400.0,22.0671,22.1274,22.0203,22.114,59400.0
2007-01-22 09:40:00,33.02,33.02,32.82,32.83,38800.0,22.114,22.114,21.9801,21.9868,38800.0
2007-01-22 09:50:00,32.82,32.87,32.77,32.87,49400.0,21.9801,22.0136,21.9466,22.0136,49400.0
2007-01-22 10:00:00,32.87,32.88,32.83,32.85,37200.0,22.0136,22.0203,21.9868,22.0002,37200.0
2007-01-22 10:10:00,32.84,32.84,32.74,32.82,58800.0,21.9935,21.9935,21.9265,21.9801,58800.0
2007-01-22 10:20:00,32.83,32.84,32.74,32.76,36600.0,21.9868,21.9935,21.9265,21.9399,36600.0
2007-01-22 10:30:00,32.76,32.84,32.74,32.78,57000.0,21.9399,21.9935,21.9265,21.9533,57000.0
2007-01-22 10:40:00,32.79,32.8,32.71,32.74,64800.0,21.96,21.9667,21.9064,21.9265,64800.0
2007-01-22 10:50:00,32.74,32.83,32.74,32.82,31400.0,21.9265,21.9868,21.9265,21.9801,31400.0
2007-01-22 11:00:00,32.83,32.83,32.69,32.79,42000.0,21.9868,21.9868,21.893,21.96,42000.0
2007-01-22 11:10:00,32.79,32.82,32.77,32.77,27400.0,21.96,21.9801,21.9466,21.9466,27400.0
2007-01-22 11:20:00,32.77,32.79,32.73,32.77,46200.0,21.9466,21.96,21.9198,21.9466,46200.0
2007-01-22 11:30:00,32.77,32.77,32.68,32.71,41000.0,21.9466,21.9466,21.8863,21.9064,41000.0
2007-01-22 11:40:00,32.71,32.76,32.67,32.76,30600.0,21.9064,21.9399,21.8796,21.9399,30600.0
2007-01-22 11:50:00,32.76,32.81,32.7,32.71,30400.0,21.9399,21.9734,21.8997,21.9064,30400.0
2007-01-22 12:00:00,32.71,32.77,32.71,32.77,15000.0,21.9064,21.9466,21.9064,21.9466,15000.0
2007-01-22 12:10:00,32.77,32.81,32.74,32.78,27600.0,21.9466,21.9734,21.9265,21.9533,27600.0
2007-01-22 12:20:00,32.79,32.79,32.71,32.74,42000.0,21.96,21.96,21.9064,21.9265,42000.0
2007-01-22 12:30:00,32.74,32.76,32.71,32.72,28800.0,21.9265,21.9399,21.9064,21.9131,28800.0
2007-01-22 12:40:00,32.71,32.74,32.68,32.7,13800.0,21.9064,21.9265,21.8863,21.8997,13800.0
2007-01-22 12:50:00,32.7,32.71,32.66,32.68,12400.0,21.8997,21.9064,21.8729,21.8863,12400.0
2007-01-22 13:00:00,32.68,32.68,32.62,32.64,18800.0,21.8863,21.8863,21.8461,21.8595,18800.0
2007-01-22 13:10:00,32.65,32.7,32.65,32.68,17000.0,21.8662,21.8997,21.8662,21.8863,17000.0
2007-01-22 13:20:00,32.69,32.71,32.65,32.71,11800.0,21.893,21.9064,21.8662,21.9064,11800.0
2007-01-22 13:30:00,32.71,32.71,32.65,32.65,15200.0,21.9064,21.9064,21.8662,21.8662,15200.0
2007-01-22 13:40:00,32.66,32.69,32.65,32.66,26600.0,21.8729,21.893,21.8662,21.8729,26600.0
2007-01-22 13:50:00,32.66,32.69,32.66,32.69,20000.0,21.8729,21.893,21.8729,21.893,20000.0
2007-01-22 14:00:00,32.68,32.72,32.68,32.71,16000.0,21.8863,21.9131,21.8863,21.9064,16000.0
2007-01-22 14:10:00,32.71,32.72,32.67,32.67,12600.0,21.9064,21.9131,21.8796,21.8796,12600.0
2007-01-22 14:20:00,32.67,32.77,32.67,32.76,23400.0,21.8796,21.9466,21.8796,21.9399,23400.0
2007-01-22 14:30:00,32.75,32.77,32.7,32.76,30200.0,21.9332,21.9466,21.8997,21.9399,30200.0
2007-01-22 14:40:00,32.75,32.79,32.74,32.76,21000.0,21.9332,21.96,21.9265,21.9399,21000.0
2007-01-22 14:50:00,32.76,32.79,32.76,32.77,38000.0,21.9399,21.96,21.9399,21.9466,38000.0
2007-01-22 15:00:00,32.77,32.77,32.74,32.77,28400.0,21.9466,21.9466,21.9265,21.9466,28400.0
2007-01-22 15:10:00,32.77,32.8,32.74,32.75,48400.0,21.9466,21.9667,21.9265,21.9332,48400.0
2007-01-22 15:20:00,32.75,32.76,32.72,32.74,41000.0,21.9332,21.9399,21.9131,21.9265,41000.0
2007-01-22 15:30:00,32.74,32.77,32.73,32.77,25800.0,21.9265,21.9466,21.9198,21.9466,25800.0
2007-01-22 15:40:00,32.76,32.77,32.73,32.76,37600.0,21.9399,21.9466,21.9198,21.9399,37600.0
2007-01-22 15:50:00,32.74,32.82,32.74,32.74,70600.0,21.9265,21.9801,21.9265,21.9265,70600.0
2007-01-23 09:30:00,32.74,32.95,32.68,32.93,46000.0,21.9265,22.0671,21.8863,22.0537,46000.0
2007-01-23 09:40:00,32.92,32.92,32.8,32.8,81000.0,22.047,22.047,21.9667,21.9667,81000.0
2007-01-23 09:50:00,32.81,32.92,32.81,32.92,26000.0,21.9734,22.047,21.9734,22.047,26000.0
2007-01-23 10:00:00,32.92,32.93,32.85,32.93,31400.0,22.047,22.0537,22.0002,22.0537,31400.0
2007-01-23 10:10:00,32.92,32.93,32.8,32.93,42000.0,22.047,22.0537,21.9667,22.0537,42000.0
2007-01-23 10:20:00,32.93,32.95,32.83,32.86,20600.0,22.0537,22.0671,21.9868,22.0069,20600.0
2007-01-23 10:30:00,32.87,32.92,32.86,32.91,14200.0,22.0136,22.047,22.0069,22.0404,14200.0
2007-01-23 10:40:00,32.92,32.92,32.85,32.9,9600.0,22.047,22.047,22.0002,22.0337,9600.0
2007-01-23 10:50:00,32.89,32.91,32.84,32.85,10400.0,22.027,22.0404,21.9935,22.0002,10400.0
2007-01-23 11:00:00,32.85,32.9,32.84,32.89,26800.0,22.0002,22.0337,21.9935,22.027,26800.0
2007-01-23 11:10:00,32.88,32.9,32.85,32.89,35000.0,22.0203,22.0337,22.0002,22.027,35000.0
2007-01-23 11:20:00,32.88,32.88,32.86,32.87,16600.0,22.0203,22.0203,22.0069,22.0136,16600.0
2007-01-23 11:30:00,32.88,32.88,32.84,32.84,18800.0,22.0203,22.0203,21.9935,21.9935,18800.0
2007-01-23 11:40:00,32.84,32.84,32.8,32.8,24600.0,21.9935,21.9935,21.9667,21.9667,24600.0
2007-01-23 11:50:00,32.81,32.85,32.81,32.85,16000.0,21.9734,22.0002,21.9734,22.0002,16000.0
2007-01-23 12:00:00,32.85,32.9,32.85,32.9,15200.0,22.0002,22.0337,22.0002,22.0337,15200.0
2007-01-23 12:10:00,32.89,32.94,32.89,32.93,10400.0,22.027,22.0604,22.027,22.0537,10400.0
2007-01-23 12:20:00,32.93,32.93,32.91,32.92,11200.0,22.0537,22.0537,22.0404,22.047,11200.0
2007-01-23 12:30:00,32.92,32.94,32.91,32.92,10800.0,22.047,22.0604,22.0404,22.047,10800.0
2007-01-23 12:40:00,32.91,32.95,32.87,32.95,51600.0,22.0404,22.0671,22.0136,22.0671,51600.0
2007-01-23 12:50:00,32.95,32.97,32.93,32.97,22800.0,22.0671,22.0805,22.0537,22.0805,22800.0
2007-01-23 13:00:00,32.97,32.99,32.96,32.97,12600.0,22.0805,22.0939,22.0738,22.0805,12600.0
2007-01-23 13:10:00,32.97,33.02,32.96,32.99,29200.0,22.0805,22.114,22.0738,22.0939,29200.0
2007-01-23 13:20:00,33.0,33.05,32.99,33.03,217400.0,22.1006,22.1341,22.0939,22.1207,217400.0
2007-01-23 13:30:00,33.04,33.04,33.01,33.02,8000.0,22.1274,22.1274,22.1073,22.114,8000.0
2007-01-23 13:40:00,33.02,33.05,33.02,33.04,8200.0,22.114,22.1341,22.114,22.1274,8200.0
2007-01-23 13:50:00,33.04,33.04,32.98,33.0,21800.0,22.1274,22.1274,22.0872,22.1006,21800.0
2007-01-23 14:00:00,33.0,33.0,32.95,32.96,22200.0,22.1006,22.1006,22.0671,22.0738,22200.0
2007-01-23 14:10:00,32.96,32.97,32.94,32.95,31400.0,22.0738,22.0805,22.0604,22.0671,31400.0
2007-01-23 14:20:00,32.96,32.97,32.95,32.95,20800.0,22.0738,22.0805,22.0671,22.0671,20800.0
2007-01-23 14:30:00,32.95,32.96,32.92,32.93,42600.0,22.0671,22.0738,22.047,22.0537,42600.0
2007-01-23 14:40:00,32.93,32.94,32.89,32.9,53600.0,22.0537,22.0604,22.027,22.0337,53600.0
2007-01-23 14:50:00,32.9,32.95,32.89,32.92,49200.0,22.0337,22.0671,22.027,22.047,49200.0
2007-01-23 15:00:00,32.93,32.97,32.93,32.96,16400.0,22.0537,22.0805,22.0537,22.0738,16400.0
2007-01-23 15:10:00,32.95,33.01,32.95,32.99,25600.0,22.0671,22.1073,22.0671,22.0939,25600.0
2007-01-23 15:20:00,33.0,33.02,32.98,32.98,24800.0,22.1006,22.114,22.0872,22.0872,24800.0
2007-01-23 15:30:00,32.98,32.98,32.96,32.97,18800.0,22.0872,22.0872,22.0738,22.0805,18800.0
2007-01-23 15:40:00,32.98,32.99,32.92,32.94,31400.0,22.0872,22.0939,22.047,22.0604,31400.0
2007-01-23 15:50:00,32.94,33.02,32.94,33.02,97800.0,22.0604,22.114,22.0604,22.114,97800.0
2007-01-24 09:30:00,33.02,33.05,32.88,32.95,19600.0,22.114,22.1341,22.0203,22.0671,19600.0
2007-01-24 09:40:00,32.94,33.1,32.94,33.1,17800.0,22.0604,22.1676,22.0604,22.1676,17800.0
2007-01-24 09:50:00,33.1,33.19,33.07,33.19,64800.0,22.1676,22.2279,22.1475,22.2279,64800.0
2007-01-24 10:00:00,33.2,33.2,33.08,33.13,75000.0,22.2346,22.2346,22.1542,22.1877,75000.0
2007-01-24 10:10:00,33.13,33.15,33.05,33.12,74000.0,22.1877,22.2011,22.1341,22.181,74000.0
2007-01-24 10:20:00,33.11,33.15,33.06,33.15,77600.0,22.1743,22.2011,22.1408,22.2011,77600.0
2007-01-24 10:30:00,33.15,33.24,33.15,33.18,37200.0,22.2011,22.2614,22.2011,22.2212,37200.0
2007-01-24 10:40:00,33.17,33.19,33.15,33.16,25800.0,22.2145,22.2279,22.2011,22.2078,25800.0
2007-01-24 10:50:00,33.17,33.18,33.11,33.12,20400.0,22.2145,22.2212,22.1743,22.181,20400.0
2007-01-24 11:00:00,33.1,33.13,33.08,33.1,20200.0,22.1676,22.1877,22.1542,22.1676,20200.0
2007-01-24 11:10:00,33.11,33.13,33.07,33.1,510000.0,22.1743,22.1877,22.1475,22.1676,510000.0
2007-01-24 11:20:00,33.12,33.12,33.08,33.08,60600.0,22.181,22.181,22.1542,22.1542,60600.0
2007-01-24 11:30:00,33.08,33.12,33.08,33.11,11600.0,22.1542,22.181,22.1542,22.1743,11600.0
2007-01-24 11:40:00,33.12,33.13,33.1,33.1,8200.0,22.181,22.1877,22.1676,22.1676,8200.0
2007-01-24 11:50:00,33.1,33.11,33.06,33.06,15600.0,22.1676,22.1743,22.1408,22.1408,15600.0
2007-01-24 12:00:00,33.06,33.1,33.06,33.1,20400.0,22.1408,22.1676,22.1408,22.1676,20400.0
2007-01-24 12:10:00,33.1,33.1,33.1,33.1,11200.0,22.1676,22.1676,22.1676,22.1676,11200.0
2007-01-24 12:20:00,33.09,33.1,33.07,33.07,6000.0,22.1609,22.1676,22.1475,22.1475,6000.0
2007-01-24 12:30:00,33.07,33.07,33.04,33.04,37200.0,22.1475,22.1475,22.1274,22.1274,37200.0
2007-01-24 12:40:00,33.04,33.04,32.98,32.99,41000.0,22.1274,22.1274,22.0872,22.0939,41000.0
2007-01-24 12:50:00,33.0,33.0,32.98,32.99,6800.0,22.1006,22.1006,22.0872,22.0939,6800.0
2007-01-24 13:00:00,32.99,33.0,32.98,32.99,13200.0,22.0939,22.1006,22.0872,22.0939,13200.0
2007-01-24 13:10:00,32.99,33.01,32.99,33.01,6000.0,22.0939,22.1073,22.0939,22.1073,6000.0
2007-01-24 13:20:00,33.02,33.04,33.01,33.04,10600.0,22.114,22.1274,22.1073,22.1274,10600.0
2007-01-24 13:30:00,33.03,33.11,33.01,33.1,19200.0,22.1207,22.1743,22.1073,22.1676,19200.0
2007-01-24 13:40:00,33.09,33.1,33.08,33.08,7600.0,22.1609,22.1676,22.1542,22.1542,7600.0
2007-01-24 13:50:00,33.07,33.17,33.06,33.15,26200.0,22.1475,22.2145,22.1408,22.2011,26200.0
2007-01-24 14:00:00,33.15,33.16,33.13,33.13,16800.0,22.2011,22.2078,22.1877,22.1877,16800.0
2007-01-24 14:10:00,33.12,33.13,33.09,33.12,15000.0,22.181,22.1877,22.1609,22.181,15000.0
2007-01-24 14:20:00,33.12,33.14,33.09,33.13,10200.0,22.181,22.1944,22.1609,22.1877,10200.0
2007-01-24 14:30:00,33.13,33.13,33.1,33.13,15200.0,22.1877,22.1877,22.1676,22.1877,15200.0
2007-01-24 14:40:00,33.13,33.18,33.11,33.14,25400.0,22.1877,22.2212,22.1743,22.1944,25400.0
2007-01-24 14:50:00,33.15,33.16,33.13,33.16,12200.0,22.2011,22.2078,22.1877,22.2078,12200.0
2007-01-24 15:00:00,33.16,33.23,33.16,33.2,49000.0,22.2078,22.2547,22.2078,22.2346,49000.0
2007-01-24 15:10:00,33.2,33.2,33.1,33.1,31400.0,22.2346,22.2346,22.1676,22.1676,31400.0
2007-01-24 15:20:00,33.11,33.12,33.08,33.1,23800.0,22.1743,22.181,22.1542,22.1676,23800.0
2007-01-24 15:30:00,33.1,33.13,33.1,33.12,30000.0,22.1676,22.1877,22.1676,22.181,30000.0
2007-01-24 15:40:00,33.12,33.14,33.11,33.12,37200.0,22.181,22.1944,22.1743,22.181,37200.0
2007-01-24 15:50:00,33.11,33.11,33.09,33.1,56600.0,22.1743,22.1743,22.1609,22.1676,56600.0
2007-01-25 09:30:00,33.23,33.24,33.11,33.11,45400.0,22.2547,22.2614,22.1743,22.1743,45400.0
2007-01-25 09:40:00,33.11,33.11,32.99,33.03,35800.0,22.1743,22.1743,22.0939,22.1207,35800.0
2007-01-25 09:50:00,33.03,33.08,32.99,33.08,16800.0,22.1207,22.1542,22.0939,22.1542,16800.0
2007-01-25 10:00:00,33.07,33.07,32.94,33.02,25400.0,22.1475,22.1475,22.0604,22.114,25400.0
2007-01-25 10:10:00,33.02,33.02,32.95,32.97,9200.0,22.114,22.114,22.0671,22.0805,9200.0
2007-01-25 10:20:00,32.96,32.97,32.93,32.94,12800.0,22.0738,22.0805,22.0537,22.0604,12800.0
2007-01-25 10:30:00,32.94,33.02,32.94,32.94,16000.0,22.0604,22.114,22.0604,22.0604,16000.0
2007-01-25 10:40:00,32.94,33.02,32.91,33.02,14200.0,22.0604,22.114,22.0404,22.114,14200.0
2007-01-25 10:50:00,33.02,33.1,33.02,33.08,19000.0,22.114,22.1676,22.114,22.1542,19000.0
2007-01-25 11:00:00,33.06,33.1,33.06,33.08,30400.0,22.1408,22.1676,22.1408,22.1542,30400.0
2007-01-25 11:10:00,33.08,33.1,33.05,33.06,18000.0,22.1542,22.1676,22.1341,22.1408,18000.0
2007-01-25 11:20:00,33.05,33.06,33.02,33.02,15000.0,22.1341,22.1408,22.114,22.114,15000.0
2007-01-25 11:30:00,33.02,33.03,32.99,33.01,16400.0,22.114,22.1207,22.0939,22.1073,16400.0
2007-01-25 11:40:00,33.02,33.02,32.99,32.99,14200.0,22.114,22.114,22.0939,22.0939,14200.0
2007-01-25 11:50:00,33.0,33.0,32.92,32.92,16800.0,22.1006,22.1006,22.047,22.047,16800.0
2007-01-25 12:00:00,32.93,32.94,32.88,32.88,21800.0,22.0537,22.0604,22.0203,22.0203,21800.0
2007-01-25 12:10:00,32.9,32.91,32.87,32.9,23600.0,22.0337,22.0404,22.0136,22.0337,23600.0
2007-01-25 12:20:00,32.91,32.92,32.86,32.87,33000.0,22.0404,22.047,22.0069,22.0136,33000.0
2007-01-25 12:30:00,32.87,32.88,32.85,32.87,45400.0,22.0136,22.0203,22.0002,22.0136,45400.0
2007-01-25 12:40:00,32.87,32.88,32.85,32.85,34800.0,22.0136,22.0203,22.0002,22.0002,34800.0
2007-01-25 12:50:00,32.85,32.87,32.83,32.85,117400.0,22.0002,22.0136,21.9868,22.0002,117400.0
2007-01-25 13:00:00,32.85,32.86,32.82,32.86,26400.0,22.0002,22.0069,21.9801,22.0069,26400.0
2007-01-25 13:10:00,32.86,32.88,32.85,32.87,14600.0,22.0069,22.0203,22.0002,22.0136,14600.0
2007-01-25 13:20:00,32.88,32.88,32.84,32.88,15600.0,22.0203,22.0203,21.9935,22.0203,15600.0
2007-01-25 13:30:00,32.89,32.9,32.85,32.87,30000.0,22.027,22.0337,22.0002,22.0136,30000.0
2007-01-25 13:40:00,32.85,32.88,32.84,32.88,16600.0,22.0002,22.0203,21.9935,22.0203,16600.0
2007-01-25 13:50:00,32.87,32.9,32.84,32.85,18800.0,22.0136,22.0337,21.9935,22.0002,18800.0
2007-01-25 14:00:00,32.85,32.86,32.8,32.84,32600.0,22.0002,22.0069,21.9667,21.9935,32600.0
2007-01-25 14:10:00,32.84,32.85,32.81,32.81,119600.0,21.9935,22.0002,21.9734,21.9734,119600.0
2007-01-25 14:20:00,32.81,32.82,32.76,32.77,33800.0,21.9734,21.9801,21.9399,21.9466,33800.0
2007-01-25 14:30:00,32.79,32.82,32.76,32.82,26200.0,21.96,21.9801,21.9399,21.9801,26200.0
2007-01-25 14:40:00,32.81,32.81,32.79,32.79,9800.0,21.9734,21.9734,21.96,21.96,9800.0
2007-01-25 14:50:00,32.81,32.84,32.8,32.84,13800.0,21.9734,21.9935,21.9667,21.9935,13800.0
2007-01-25 15:00:00,32.83,32.83,32.76,32.77,28800.0,21.9868,21.9868,21.9399,21.9466,28800.0
2007-01-25 15:10:00,32.77,32.85,32.77,32.85,53600.0,21.9466,22.0002,21.9466,22.0002,53600.0
2007-01-25 15:20:00,32.85,32.86,32.8,32.85,30200.0,22.0002,22.0069,21.9667,22.0002,30200.0
2007-01-25 15:30:00,32.85,32.86,32.81,32.85,36400.0,22.0002,22.0069,21.9734,22.0002,36400.0
2007-01-25 15:40:00,32.84,32.85,32.82,32.85,29400.0,21.9935,22.0002,21.9801,22.0002,29400.0
2007-01-25 15:50:00,32.85,32.85,32.8,32.85,193400.0,22.0002,22.0002,21.9667,22.0002,193400.0
2007-01-26 09:30:00,32.74,32.74,32.6,32.62,51800.0,21.9265,21.9265,21.8327,21.8461,51800.0
2007-01-26 09:40:00,32.62,32.63,32.52,32.54,59000.0,21.8461,21.8528,21.7792,21.7926,59000.0
2007-01-26 09:50:00,32.54,32.59,32.52,32.58,34800.0,21.7926,21.826,21.7792,21.8193,34800.0
2007-01-26 10:00:00,32.58,32.62,32.41,32.48,50200.0,21.8193,21.8461,21.7055,21.7524,50200.0
2007-01-26 10:10:00,32.48,32.52,32.43,32.43,22000.0,21.7524,21.7792,21.7189,21.7189,22000.0
2007-01-26 10:20:00,32.43,32.45,32.38,32.41,40400.0,21.7189,21.7323,21.6854,21.7055,40400.0
2007-01-26 10:30:00,32.41,32.45,32.37,32.41,45400.0,21.7055,21.7323,21.6787,21.7055,45400.0
2007-01-26 10:40:00,32.43,32.44,32.38,32.4,22800.0,21.7189,21.7256,21.6854,21.6988,22800.0
2007-01-26 10:50:00,32.4,32.44,32.34,32.35,41800.0,21.6988,21.7256,21.6586,21.6653,41800.0
2007-01-26 11:00:00,32.35,32.38,32.3,32.3,54000.0,21.6653,21.6854,21.6318,21.6318,54000.0
2007-01-26 11:10:00,32.3,32.35,32.3,32.34,31400.0,21.6318,21.6653,21.6318,21.6586,31400.0
2007-01-26 11:20:00,32.33,32.36,32.3,32.36,21800.0,21.6519,21.672,21.6318,21.672,21800.0
2007-01-26 11:30:00,32.35,32.35,32.32,32.32,18000.0,21.6653,21.6653,21.6452,21.6452,18000.0
2007-01-26 11:40:00,32.31,32.35,32.3,32.3,32000.0,21.6385,21.6653,21.6318,21.6318,32000.0
2007-01-26 11:50:00,32.3,32.33,32.27,32.33,40000.0,21.6318,21.6519,21.6117,21.6519,40000.0
2007-01-26 12:00:00,32.33,32.37,32.33,32.35,26600.0,21.6519,21.6787,21.6519,21.6653,26600.0
2007-01-26 12:10:00,32.35,32.38,32.35,32.35,20600.0,21.6653,21.6854,21.6653,21.6653,20600.0
2007-01-26 12:20:00,32.35,32.39,32.35,32.38,19800.0,21.6653,21.6921,21.6653,21.6854,19800.0
2007-01-26 12:30:00,32.38,32.41,32.37,32.41,21000.0,21.6854,21.7055,21.6787,21.7055,21000.0
2007-01-26 12:40:00,32.39,32.42,32.38,32.42,32600.0,21.6921,21.7122,21.6854,21.7122,32600.0
2007-01-26 12:50:00,32.43,32.44,32.4,32.43,26200.0,21.7189,21.7256,21.6988,21.7189,26200.0
2007-01-26 13:00:00,32.43,32.44,32.4,32.41,25600.0,21.7189,21.7256,21.6988,21.7055,25600.0
2007-01-26 13:10:00,32.42,32.48,32.4,32.48,39000.0,21.7122,21.7524,21.6988,21.7524,39000.0
2007-01-26 13:20:00,32.48,32.49,32.43,32.46,29800.0,21.7524,21.7591,21.7189,21.739,29800.0
2007-01-26 13:30:00,32.46,32.48,32.45,32.48,105200.0,21.739,21.7524,21.7323,21.7524,105200.0
2007-01-26 13:40:00,32.47,32.49,32.45,32.46,43200.0,21.7457,21.7591,21.7323,21.739,43200.0
2007-01-26 13:50:00,32.46,32.47,32.44,32.45,28800.0,21.739,21.7457,21.7256,21.7323,28800.0
2007-01-26 14:00:00,32.45,32.47,32.43,32.47,44600.0,21.7323,21.7457,21.7189,21.7457,44600.0
2007-01-26 14:10:00,32.47,32.57,32.47,32.55,62800.0,21.7457,21.8126,21.7457,21.7993,62800.0
2007-01-26 14:20:00,32.55,32.58,32.55,32.57,128800.0,21.7993,21.8193,21.7993,21.8126,128800.0
2007-01-26 14:30:00,32.57,32.58,32.55,32.56,53000.0,21.8126,21.8193,21.7993,21.806,53000.0
2007-01-26 14:40:00,32.56,32.56,32.52,32.54,44400.0,21.806,21.806,21.7792,21.7926,44400.0
2007-01-26 14:50:00,32.53,32.56,32.5,32.53,23200.0,21.7859,21.806,21.7658,21.7859,23200.0
2007-01-26 15:00:00,32.52,32.54,32.49,32.52,98400.0,21.7792,21.7926,21.7591,21.7792,98400.0
2007-01-26 15:10:00,32.52,32.55,32.49,32.54,120000.0,21.7792,21.7993,21.7591,21.7926,120000.0
2007-01-26 15:20:00,32.54,32.55,32.52,32.54,36600.0,21.7926,21.7993,21.7792,21.7926,36600.0
2007-01-26 15:30:00,32.52,32.55,32.51,32.54,39600.0,21.7792,21.7993,21.7725,21.7926,39600.0
2007-01-26 15:40:00,32.54,32.59,32.52,32.59,64600.0,21.7926,21.826,21.7792,21.826,64600.0
2007-01-26 15:50:00,32.59,32.6,32.57,32.59,104200.0,21.826,21.8327,21.8126,21.826,104200.0
2007-01-29 09:30:00,32.6,32.63,32.49,32.62,30800.0,21.8327,21.8528,21.7591,21.8461,30800.0
2007-01-29 09:40:00,32.6,32.7,32.6,32.7,28600.0,21.8327,21.8997,21.8327,21.8997,28600.0
2007-01-29 09:50:00,32.71,32.85,32.7,32.79,54200.0,21.9064,22.0002,21.8997,21.96,54200.0
2007-01-29 10:00:00,32.8,32.83,32.77,32.81,46200.0,21.9667,21.9868,21.9466,21.9734,46200.0
2007-01-29 10:10:00,32.79,32.8,32.72,32.74,20800.0,21.96,21.9667,21.9131,21.9265,20800.0
2007-01-29 10:20:00,32.73,32.75,32.71,32.72,26600.0,21.9198,21.9332,21.9064,21.9131,26600.0
2007-01-29 10:30:00,32.71,32.73,32.7,32.71,29800.0,21.9064,21.9198,21.8997,21.9064,29800.0
2007-01-29 10:40:00,32.71,32.76,32.71,32.74,31000.0,21.9064,21.9399,21.9064,21.9265,31000.0
2007-01-29 10:50:00,32.73,32.74,32.72,32.74,17800.0,21.9198,21.9265,21.9131,21.9265,17800.0
2007-01-29 11:00:00,32.74,32.77,32.72,32.74,36400.0,21.9265,21.9466,21.9131,21.9265,36400.0
2007-01-29 11:10:00,32.76,32.79,32.74,32.77,17600.0,21.9399,21.96,21.9265,21.9466,17600.0
2007-01-29 11:20:00,32.77,32.77,32.72,32.72,14600.0,21.9466,21.9466,21.9131,21.9131,14600.0
2007-01-29 11:30:00,32.71,32.72,32.7,32.72,28800.0,21.9064,21.9131,21.8997,21.9131,28800.0
2007-01-29 11:40:00,32.72,32.72,32.7,32.72,27200.0,21.9131,21.9131,21.8997,21.9131,27200.0
2007-01-29 11:50:00,32.71,32.71,32.69,32.7,17800.0,21.9064,21.9064,21.893,21.8997,17800.0
2007-01-29 12:00:00,32.7,32.76,32.7,32.74,23000.0,21.8997,21.9399,21.8997,21.9265,23000.0
2007-01-29 12:10:00,32.74,32.81,32.74,32.79,26800.0,21.9265,21.9734,21.9265,21.96,26800.0
2007-01-29 12:20:00,32.78,32.78,32.73,32.74,23800.0,21.9533,21.9533,21.9198,21.9265,23800.0
2007-01-29 12:30:00,32.74,32.75,32.73,32.73,12200.0,21.9265,21.9332,21.9198,21.9198,12200.0
2007-01-29 12:40:00,32.74,32.74,32.72,32.73,17600.0,21.9265,21.9265,21.9131,21.9198,17600.0
2007-01-29 12:50:00,32.74,32.74,32.71,32.72,13200.0,21.9265,21.9265,21.9064,21.9131,13200.0
2007-01-29 13:00:00,32.73,32.74,32.72,32.74,22000.0,21.9198,21.9265,21.9131,21.9265,22000.0
2007-01-29 13:10:00,32.73,32.74,32.72,32.72,15600.0,21.9198,21.9265,21.9131,21.9131,15600.0
2007-01-29 13:20:00,32.71,32.72,32.7,32.72,14800.0,21.9064,21.9131,21.8997,21.9131,14800.0
2007-01-29 13:30:00,32.72,32.72,32.69,32.7,14800.0,21.9131,21.9131,21.893,21.8997,14800.0
2007-01-29 13:40:00,32.69,32.69,32.63,32.65,23800.0,21.893,21.893,21.8528,21.8662,23800.0
2007-01-29 13:50:00,32.64,32.66,32.59,32.6,28400.0,21.8595,21.8729,21.826,21.8327,28400.0
2007-01-29 14:00:00,32.59,32.6,32.56,32.59,32600.0,21.826,21.8327,21.806,21.826,32600.0
2007-01-29 14:10:00,32.59,32.62,32.56,32.62,44200.0,21.826,21.8461,21.806,21.8461,44200.0
2007-01-29 14:20:00,32.62,32.63,32.6,32.62,36800.0,21.8461,21.8528,21.8327,21.8461,36800.0
2007-01-29 14:30:00,32.62,32.66,32.62,32.64,30600.0,21.8461,21.8729,21.8461,21.8595,30600.0
2007-01-29 14:40:00,32.64,32.69,32.64,32.68,34200.0,21.8595,21.893,21.8595,21.8863,34200.0
2007-01-29 14:50:00,32.68,32.7,32.65,32.65,34000.0,21.8863,21.8997,21.8662,21.8662,34000.0
2007-01-29 15:00:00,32.65,32.68,32.64,32.65,32600.0,21.8662,21.8863,21.8595,21.8662,32600.0
2007-01-29 15:10:00,32.66,32.69,32.65,32.68,21400.0,21.8729,21.893,21.8662,21.8863,21400.0
2007-01-29 15:20:00,32.69,32.7,32.66,32.69,43200.0,21.893,21.8997,21.8729,21.893,43200.0
2007-01-29 15:30:00,32.7,32.71,32.68,32.71,26400.0,21.8997,21.9064,21.8863,21.9064,26400.0
2007-01-29 15:40:00,32.71,32.73,32.68,32.72,43200.0,21.9064,21.9198,21.8863,21.9131,43200.0
2007-01-29 15:50:00,32.72,32.72,32.67,32.69,57200.0,21.9131,21.9131,21.8796,21.893,57200.0
2007-01-30 09:30:00,32.81,32.82,32.73,32.73,24200.0,21.9734,21.9801,21.9198,21.9198,24200.0
2007-01-30 09:40:00,32.73,32.73,32.67,32.71,33200.0,21.9198,21.9198,21.8796,21.9064,33200.0
2007-01-30 09:50:00,32.71,32.73,32.54,32.55,26800.0,21.9064,21.9198,21.7926,21.7993,26800.0
2007-01-30 10:00:00,32.57,32.66,32.57,32.62,28600.0,21.8126,21.8729,21.8126,21.8461,28600.0
2007-01-30 10:10:00,32.6,32.62,32.58,32.58,30200.0,21.8327,21.8461,21.8193,21.8193,30200.0
2007-01-30 10:20:00,32.58,32.59,32.56,32.57,26400.0,21.8193,21.826,21.806,21.8126,26400.0
2007-01-30 10:30:00,32.56,32.58,32.56,32.57,52000.0,21.806,21.8193,21.806,21.8126,52000.0
2007-01-30 10:40:00,32.57,32.57,32.53,32.55,31200.0,21.8126,21.8126,21.7859,21.7993,31200.0
2007-01-30 10:50:00,32.56,32.59,32.52,32.59,18800.0,21.806,21.826,21.7792,21.826,18800.0
2007-01-30 11:00:00,32.59,32.62,32.56,32.62,32200.0,21.826,21.8461,21.806,21.8461,32200.0
2007-01-30 11:10:00,32.62,32.68,32.6,32.67,41200.0,21.8461,21.8863,21.8327,21.8796,41200.0
2007-01-30 11:20:00,32.66,32.71,32.65,32.65,13400.0,21.8729,21.9064,21.8662,21.8662,13400.0
2007-01-30 11:30:00,32.66,32.67,32.65,32.67,12400.0,21.8729,21.8796,21.8662,21.8796,12400.0
2007-01-30 11:40:00,32.68,32.69,32.66,32.67,11600.0,21.8863,21.893,21.8729,21.8796,11600.0
2007-01-30 11:50:00,32.66,32.67,32.63,32.63,22000.0,21.8729,21.8796,21.8528,21.8528,22000.0
2007-01-30 12:00:00,32.62,32.66,32.62,32.65,20400.0,21.8461,21.8729,21.8461,21.8662,20400.0
2007-01-30 12:10:00,32.65,32.67,32.63,32.63,20000.0,21.8662,21.8796,21.8528,21.8528,20000.0
2007-01-30 12:20:00,32.61,32.62,32.6,32.6,7200.0,21.8394,21.8461,21.8327,21.8327,7200.0
2007-01-30 12:30:00,32.6,32.63,32.58,32.63,12400.0,21.8327,21.8528,21.8193,21.8528,12400.0
2007-01-30 12:40:00,32.63,32.65,32.61,32.65,14200.0,21.8528,21.8662,21.8394,21.8662,14200.0
2007-01-30 12:50:00,32.65,32.65,32.61,32.62,14200.0,21.8662,21.8662,21.8394,21.8461,14200.0
2007-01-30 13:00:00,32.62,32.63,32.59,32.6,14200.0,21.8461,21.8528,21.826,21.8327,14200.0
2007-01-30 13:10:00,32.59,32.65,32.58,32.63,18800.0,21.826,21.8662,21.8193,21.8528,18800.0
2007-01-30 13:20:00,32.63,32.66,32.62,32.63,12200.0,21.8528,21.8729,21.8461,21.8528,12200.0
2007-01-30 13:30:00,32.65,32.65,32.61,32.63,9000.0,21.8662,21.8662,21.8394,21.8528,9000.0
2007-01-30 13:40:00,32.63,32.72,32.63,32.7,29200.0,21.8528,21.9131,21.8528,21.8997,29200.0
2007-01-30 13:50:00,32.71,32.71,32.69,32.69,6000.0,21.9064,21.9064,21.893,21.893,6000.0
2007-01-30 14:00:00,32.68,32.7,32.66,32.67,11600.0,21.8863,21.8997,21.8729,21.8796,11600.0
2007-01-30 14:10:00,32.66,32.71,32.65,32.7,24600.0,21.8729,21.9064,21.8662,21.8997,24600.0
2007-01-30 14:20:00,32.7,32.74,32.7,32.74,24800.0,21.8997,21.9265,21.8997,21.9265,24800.0
2007-01-30 14:30:00,32.74,32.74,32.7,32.74,36400.0,21.9265,21.9265,21.8997,21.9265,36400.0
2007-01-30 14:40:00,32.74,32.81,32.73,32.74,63600.0,21.9265,21.9734,21.9198,21.9265,63600.0
2007-01-30 14:50:00,32.74,32.78,32.74,32.75,22400.0,21.9265,21.9533,21.9265,21.9332,22400.0
2007-01-30 15:00:00,32.76,32.76,32.71,32.76,33200.0,21.9399,21.9399,21.9064,21.9399,33200.0
2007-01-30 15:10:00,32.76,32.76,32.72,32.73,18000.0,21.9399,21.9399,21.9131,21.9198,18000.0
2007-01-30 15:20:00,32.73,32.74,32.73,32.73,11600.0,21.9198,21.9265,21.9198,21.9198,11600.0
2007-01-30 15:30:00,32.73,32.78,32.73,32.77,25000.0,21.9198,21.9533,21.9198,21.9466,25000.0
2007-01-30 15:40:00,32.78,32.79,32.77,32.77,28000.0,21.9533,21.96,21.9466,21.9466,28000.0
2007-01-30 15:50:00,32.77,32.83,32.77,32.83,74000.0,21.9466,21.9868,21.9466,21.9868,74000.0
2007-01-31 09:30:00,32.84,33.08,32.84,33.04,82000.0,21.9935,22.1542,21.9935,22.1274,82000.0
2007-01-31 09:40:00,33.05,33.12,33.02,33.02,45000.0,22.1341,22.181,22.114,22.114,45000.0
2007-01-31 09:50:00,33.04,33.09,33.01,33.05,62400.0,22.1274,22.1609,22.1073,22.1341,62400.0
2007-01-31 10:00:00,33.05,33.07,32.98,32.98,47600.0,22.1341,22.1475,22.0872,22.0872,47600.0
2007-01-31 10:10:00,33.0,33.03,32.98,33.03,19000.0,22.1006,22.1207,22.0872,22.1207,19000.0
2007-01-31 10:20:00,33.04,33.08,33.01,33.03,26200.0,22.1274,22.1542,22.1073,22.1207,26200.0
2007-01-31 10:30:00,33.04,33.09,33.04,33.05,20600.0,22.1274,22.1609,22.1274,22.1341,20600.0
2007-01-31 10:40:00,33.04,33.06,33.0,33.06,27200.0,22.1274,22.1408,22.1006,22.1408,27200.0
2007-01-31 10:50:00,33.06,33.06,33.02,33.03,13200.0,22.1408,22.1408,22.114,22.1207,13200.0
2007-01-31 11:00:00,33.02,33.07,33.0,33.06,37800.0,22.114,22.1475,22.1006,22.1408,37800.0
2007-01-31 11:10:00,33.06,33.06,32.98,33.02,46800.0,22.1408,22.1408,22.0872,22.114,46800.0
2007-01-31 11:20:00,33.02,33.02,32.97,32.99,16200.0,22.114,22.114,22.0805,22.0939,16200.0
2007-01-31 11:30:00,32.99,33.02,32.98,33.02,16800.0,22.0939,22.114,22.0872,22.114,16800.0
2007-01-31 11:40:00,33.0,33.0,32.95,32.95,25400.0,22.1006,22.1006,22.0671,22.0671,25400.0
2007-01-31 11:50:00,32.95,32.97,32.92,32.97,56000.0,22.0671,22.0805,22.047,22.0805,56000.0
2007-01-31 12:00:00,32.97,32.97,32.93,32.94,15400.0,22.0805,22.0805,22.0537,22.0604,15400.0
2007-01-31 12:10:00,32.93,32.98,32.92,32.98,31600.0,22.0537,22.0872,22.047,22.0872,31600.0
2007-01-31 12:20:00,32.98,33.01,32.98,32.99,6000.0,22.0872,22.1073,22.0872,22.0939,6000.0
2007-01-31 12:30:00,32.98,32.99,32.96,32.97,18400.0,22.0872,22.0939,22.0738,22.0805,18400.0
2007-01-31 12:40:00,32.97,32.98,32.96,32.98,14000.0,22.0805,22.0872,22.0738,22.0872,14000.0
2007-01-31 12:50:00,32.97,33.03,32.97,33.02,10200.0,22.0805,22.1207,22.0805,22.114,10200.0
2007-01-31 13:00:00,33.02,33.02,32.98,32.98,26200.0,22.114,22.114,22.0872,22.0872,26200.0
2007-01-31 13:10:00,32.99,33.01,32.96,32.98,27000.0,22.0939,22.1073,22.0738,22.0872,27000.0
2007-01-31 13:20:00,32.97,32.99,32.97,32.99,18600.0,22.0805,22.0939,22.0805,22.0939,18600.0
2007-01-31 13:30:00,32.99,33.0,32.98,32.99,19800.0,22.0939,22.1006,22.0872,22.0939,19800.0
2007-01-31 13:40:00,32.99,32.99,32.97,32.98,13800.0,22.0939,22.0939,22.0805,22.0872,13800.0
2007-01-31 13:50:00,32.99,33.01,32.99,33.01,4600.0,22.0939,22.1073,22.0939,22.1073,4600.0
2007-01-31 14:00:00,33.0,33.04,32.99,33.02,43600.0,22.1006,22.1274,22.0939,22.114,43600.0
2007-01-31 14:10:00,33.02,33.13,32.99,33.13,39400.0,22.114,22.1877,22.0939,22.1877,39400.0
2007-01-31 14:20:00,33.15,33.2,33.13,33.15,33400.0,22.2011,22.2346,22.1877,22.2011,33400.0
2007-01-31 14:30:00,33.15,33.25,33.15,33.22,92600.0,22.2011,22.2681,22.2011,22.248,92600.0
2007-01-31 14:40:00,33.22,33.26,33.21,33.23,69800.0,22.248,22.2748,22.2413,22.2547,69800.0
2007-01-31 14:50:00,33.24,33.24,33.19,33.21,78400.0,22.2614,22.2614,22.2279,22.2413,78400.0
2007-01-31 15:00:00,33.21,33.24,33.16,33.19,53000.0,22.2413,22.2614,22.2078,22.2279,53000.0
2007-01-31 15:10:00,33.19,33.22,33.16,33.18,51400.0,22.2279,22.248,22.2078,22.2212,51400.0
2007-01-31 15:20:00,33.19,33.22,33.18,33.2,33000.0,22.2279,22.248,22.2212,22.2346,33000.0
2007-01-31 15:30:00,33.2,33.21,33.17,33.18,59400.0,22.2346,22.2413,22.2145,22.2212,59400.0
2007-01-31 15:40:00,33.19,33.19,33.1,33.13,65200.0,22.2279,22.2279,22.1676,22.1877,65200.0
2007-01-31 15:50:00,33.12,33.21,33.12,33.15,120400.0,22.181,22.2413,22.181,22.2011,120400.0
2007-02-01 09:30:00,33.11,33.52,33.1,33.52,103200.0,22.1743,22.4489,22.1676,22.4489,103200.0
2007-02-01 09:40:00,33.52,33.65,33.47,33.65,172800.0,22.4489,22.5359,22.4154,22.5359,172800.0
2007-02-01 09:50:00,33.65,33.69,33.53,33.58,71800.0,22.5359,22.5627,22.4556,22.4891,71800.0
2007-02-01 10:00:00,33.57,33.59,33.46,33.48,102000.0,22.4824,22.4958,22.4087,22.4221,102000.0
2007-02-01 10:10:00,33.46,33.49,33.42,33.46,37400.0,22.4087,22.4288,22.3819,22.4087,37400.0
2007-02-01 10:20:00,33.45,33.52,33.43,33.48,50200.0,22.402,22.4489,22.3886,22.4221,50200.0
2007-02-01 10:30:00,33.49,33.62,33.48,33.59,55400.0,22.4288,22.5158,22.4221,22.4958,55400.0
2007-02-01 10:40:00,33.6,33.73,33.59,33.73,144200.0,22.5025,22.5895,22.4958,22.5895,144200.0
2007-02-01 10:50:00,33.74,33.8,33.65,33.77,121600.0,22.5962,22.6364,22.5359,22.6163,121600.0
2007-02-01 11:00:00,33.77,33.87,33.77,33.87,108800.0,22.6163,22.6833,22.6163,22.6833,108800.0
2007-02-01 11:10:00,33.86,33.88,33.76,33.86,107200.0,22.6766,22.69,22.6096,22.6766,107200.0
2007-02-01 11:20:00,33.86,33.89,33.85,33.88,111400.0,22.6766,22.6967,22.6699,22.69,111400.0
2007-02-01 11:30:00,33.88,34.0,33.88,33.97,162600.0,22.69,22.7703,22.69,22.7502,162600.0
2007-02-01 11:40:00,33.97,34.0,33.94,33.97,87400.0,22.7502,22.7703,22.7302,22.7502,87400.0
2007-02-01 11:50:00,33.96,33.98,33.96,33.96,54600.0,22.7436,22.7569,22.7436,22.7436,54600.0
2007-02-01 12:00:00,33.96,33.98,33.92,33.97,50600.0,22.7436,22.7569,22.7168,22.7502,50600.0
2007-02-01 12:10:00,33.96,33.99,33.96,33.98,38400.0,22.7436,22.7636,22.7436,22.7569,38400.0
2007-02-01 12:20:00,33.99,34.0,33.96,33.98,69400.0,22.7636,22.7703,22.7436,22.7569,69400.0
2007-02-01 12:30:00,33.99,34.0,33.97,34.0,36800.0,22.7636,22.7703,22.7502,22.7703,36800.0
2007-02-01 12:40:00,33.99,34.09,33.99,34.05,100600.0,22.7636,22.8306,22.7636,22.8038,100600.0
2007-02-01 12:50:00,34.05,34.05,33.94,33.96,46800.0,22.8038,22.8038,22.7302,22.7436,46800.0
2007-02-01 13:00:00,33.96,33.99,33.95,33.99,50400.0,22.7436,22.7636,22.7369,22.7636,50400.0
2007-02-01 13:10:00,33.99,34.01,33.98,33.99,58000.0,22.7636,22.777,22.7569,22.7636,58000.0
2007-02-01 13:20:00,33.99,34.01,33.98,33.99,51200.0,22.7636,22.777,22.7569,22.7636,51200.0
2007-02-01 13:30:00,33.98,34.0,33.97,33.99,52200.0,22.7569,22.7703,22.7502,22.7636,52200.0
2007-02-01 13:40:00,33.99,34.01,33.98,33.99,85800.0,22.7636,22.777,22.7569,22.7636,85800.0
2007-02-01 13:50:00,33.98,33.99,33.96,33.97,52400.0,22.7569,22.7636,22.7436,22.7502,52400.0
2007-02-01 14:00:00,33.98,34.0,33.97,33.99,62200.0,22.7569,22.7703,22.7502,22.7636,62200.0
2007-02-01 14:10:00,33.99,34.01,33.94,33.94,85200.0,22.7636,22.777,22.7302,22.7302,85200.0
2007-02-01 14:20:00,33.95,33.99,33.94,33.98,70200.0,22.7369,22.7636,22.7302,22.7569,70200.0
2007-02-01 14:30:00,33.98,34.0,33.95,33.95,48600.0,22.7569,22.7703,22.7369,22.7369,48600.0
2007-02-01 14:40:00,33.95,33.98,33.94,33.96,96600.0,22.7369,22.7569,22.7302,22.7436,96600.0
2007-02-01 14:50:00,33.97,33.99,33.94,33.96,71400.0,22.7502,22.7636,22.7302,22.7436,71400.0
2007-02-01 15:00:00,33.96,34.01,33.96,33.99,78400.0,22.7436,22.777,22.7436,22.7636,78400.0
2007-02-01 15:10:00,33.99,33.99,33.89,33.91,116000.0,22.7636,22.7636,22.6967,22.7101,116000.0
2007-02-01 15:20:00,33.91,33.94,33.89,33.94,58600.0,22.7101,22.7302,22.6967,22.7302,58600.0
2007-02-01 15:30:00,33.94,33.96,33.89,33.96,87000.0,22.7302,22.7436,22.6967,22.7436,87000.0
2007-02-01 15:40:00,33.96,33.96,33.94,33.95,100600.0,22.7436,22.7436,22.7302,22.7369,100600.0
2007-02-01 15:50:00,33.95,33.96,33.87,33.9,169000.0,22.7369,22.7436,22.6833,22.7034,169000.0
2007-02-02 09:30:00,33.93,33.98,33.76,33.81,48400.0,22.7235,22.7569,22.6096,22.6431,48400.0
2007-02-02 09:40:00,33.81,33.82,33.76,33.79,45400.0,22.6431,22.6498,22.6096,22.6297,45400.0
2007-02-02 09:50:00,33.78,33.78,33.63,33.63,60200.0,22.623,22.623,22.5225,22.5225,60200.0
2007-02-02 10:00:00,33.63,33.68,33.63,33.63,40400.0,22.5225,22.556,22.5225,22.5225,40400.0
2007-02-02 10:10:00,33.63,33.7,33.6,33.66,53000.0,22.5225,22.5694,22.5025,22.5426,53000.0
2007-02-02 10:20:00,33.66,33.7,33.66,33.68,29400.0,22.5426,22.5694,22.5426,22.556,29400.0
2007-02-02 10:30:00,33.68,33.75,33.67,33.72,77800.0,22.556,22.6029,22.5493,22.5828,77800.0
2007-02-02 10:40:00,33.74,33.74,33.7,33.74,33600.0,22.5962,22.5962,22.5694,22.5962,33600.0
2007-02-02 10:50:00,33.74,33.75,33.72,33.75,42800.0,22.5962,22.6029,22.5828,22.6029,42800.0
2007-02-02 11:00:00,33.77,33.79,33.73,33.74,68400.0,22.6163,22.6297,22.5895,22.5962,68400.0
2007-02-02 11:10:00,33.74,33.77,33.7,33.7,32600.0,22.5962,22.6163,22.5694,22.5694,32600.0
2007-02-02 11:20:00,33.71,33.74,33.69,33.71,34400.0,22.5761,22.5962,22.5627,22.5761,34400.0
2007-02-02 11:30:00,33.72,33.74,33.71,33.74,49000.0,22.5828,22.5962,22.5761,22.5962,49000.0
2007-02-02 11:40:00,33.74,33.8,33.71,33.78,45400.0,22.5962,22.6364,22.5761,22.623,45400.0
2007-02-02 11:50:00,33.79,33.84,33.79,33.84,44600.0,22.6297,22.6632,22.6297,22.6632,44600.0
2007-02-02 12:00:00,33.83,33.83,33.79,33.81,22000.0,22.6565,22.6565,22.6297,22.6431,22000.0
2007-02-02 12:10:00,33.81,33.88,33.81,33.85,34400.0,22.6431,22.69,22.6431,22.6699,34400.0
2007-02-02 12:20:00,33.85,33.87,33.79,33.79,28600.0,22.6699,22.6833,22.6297,22.6297,28600.0
2007-02-02 12:30:00,33.8,33.82,33.79,33.8,28000.0,22.6364,22.6498,22.6297,22.6364,28000.0
2007-02-02 12:40:00,33.81,33.85,33.81,33.85,10600.0,22.6431,22.6699,22.6431,22.6699,10600.0
2007-02-02 12:50:00,33.85,33.9,33.84,33.9,31400.0,22.6699,22.7034,22.6632,22.7034,31400.0
2007-02-02 13:00:00,33.91,33.95,33.91,33.94,40400.0,22.7101,22.7369,22.7101,22.7302,40400.0
2007-02-02 13:10:00,33.95,33.97,33.95,33.96,18400.0,22.7369,22.7502,22.7369,22.7436,18400.0
2007-02-02 13:20:00,33.96,33.96,33.94,33.96,21000.0,22.7436,22.7436,22.7302,22.7436,21000.0
2007-02-02 13:30:00,33.96,33.99,33.96,33.97,42000.0,22.7436,22.7636,22.7436,22.7502,42000.0
2007-02-02 13:40:00,33.97,33.99,33.97,33.99,24200.0,22.7502,22.7636,22.7502,22.7636,24200.0
2007-02-02 13:50:00,33.99,34.01,33.98,33.99,32400.0,22.7636,22.777,22.7569,22.7636,32400.0
2007-02-02 14:00:00,34.0,34.02,33.98,33.99,41200.0,22.7703,22.7837,22.7569,22.7636,41200.0
2007-02-02 14:10:00,33.98,33.98,33.94,33.94,25800.0,22.7569,22.7569,22.7302,22.7302,25800.0
2007-02-02 14:20:00,33.95,33.95,33.92,33.94,31400.0,22.7369,22.7369,22.7168,22.7302,31400.0
2007-02-02 14:30:00,33.95,33.97,33.95,33.97,39400.0,22.7369,22.7502,22.7369,22.7502,39400.0
2007-02-02 14:40:00,33.97,33.98,33.93,33.98,40400.0,22.7502,22.7569,22.7235,22.7569,40400.0
2007-02-02 14:50:00,33.97,33.97,33.87,33.88,51400.0,22.7502,22.7502,22.6833,22.69,51400.0
2007-02-02 15:00:00,33.88,33.88,33.83,33.83,73000.0,22.69,22.69,22.6565,22.6565,73000.0
2007-02-02 15:10:00,33.83,33.88,33.83,33.88,39600.0,22.6565,22.69,22.6565,22.69,39600.0
2007-02-02 15:20:00,33.88,33.88,33.84,33.87,41000.0,22.69,22.69,22.6632,22.6833,41000.0
2007-02-02 15:30:00,33.88,33.93,33.87,33.9,51400.0,22.69,22.7235,22.6833,22.7034,51400.0
2007-02-02 15:40:00,33.9,33.94,33.89,33.94,42200.0,22.7034,22.7302,22.6967,22.7302,42200.0
2007-02-02 15:50:00,33.94,33.95,33.84,33.84,79800.0,22.7302,22.7369,22.6632,22.6632,79800.0
2007-02-05 09:30:00,33.69,33.75,33.65,33.67,42400.0,22.5627,22.6029,22.5359,22.5493,42400.0
2007-02-05 09:40:00,33.66,33.66,33.59,33.63,32200.0,22.5426,22.5426,22.4958,22.5225,32200.0
2007-02-05 09:50:00,33.63,33.67,33.54,33.56,53600.0,22.5225,22.5493,22.4623,22.4757,53600.0
2007-02-05 10:00:00,33.56,33.59,33.51,33.57,46800.0,22.4757,22.4958,22.4422,22.4824,46800.0
2007-02-05 10:10:00,33.58,33.61,33.54,33.56,24600.0,22.4891,22.5092,22.4623,22.4757,24600.0
2007-02-05 10:20:00,33.55,33.63,33.54,33.62,26400.0,22.469,22.5225,22.4623,22.5158,26400.0
2007-02-05 10:30:00,33.62,33.7,33.6,33.6,33000.0,22.5158,22.5694,22.5025,22.5025,33000.0
2007-02-05 10:40:00,33.62,33.68,33.6,33.68,13400.0,22.5158,22.556,22.5025,22.556,13400.0
2007-02-05 10:50:00,33.68,33.68,33.64,33.67,9000.0,22.556,22.556,22.5292,22.5493,9000.0
2007-02-05 11:00:00,33.67,33.67,33.6,33.62,23200.0,22.5493,22.5493,22.5025,22.5158,23200.0
2007-02-05 11:10:00,33.6,33.6,33.52,33.55,25800.0,22.5025,22.5025,22.4489,22.469,25800.0
2007-02-05 11:20:00,33.55,33.56,33.46,33.46,28600.0,22.469,22.4757,22.4087,22.4087,28600.0
2007-02-05 11:30:00,33.46,33.51,33.45,33.45,24800.0,22.4087,22.4422,22.402,22.402,24800.0
2007-02-05 11:40:00,33.45,33.46,33.45,33.46,48400.0,22.402,22.4087,22.402,22.4087,48400.0
2007-02-05 11:50:00,33.45,33.46,33.44,33.45,22600.0,22.402,22.4087,22.3953,22.402,22600.0
2007-02-05 12:00:00,33.45,33.5,33.45,33.5,15400.0,22.402,22.4355,22.402,22.4355,15400.0
2007-02-05 12:10:00,33.49,33.5,33.48,33.5,7800.0,22.4288,22.4355,22.4221,22.4355,7800.0
2007-02-05 12:20:00,33.5,33.55,33.49,33.55,12200.0,22.4355,22.469,22.4288,22.469,12200.0
2007-02-05 12:30:00,33.55,33.6,33.54,33.54,21800.0,22.469,22.5025,22.4623,22.4623,21800.0
2007-02-05 12:40:00,33.54,33.54,33.48,33.48,19800.0,22.4623,22.4623,22.4221,22.4221,19800.0
2007-02-05 12:50:00,33.48,33.5,33.47,33.5,8800.0,22.4221,22.4355,22.4154,22.4355,8800.0
2007-02-05 13:00:00,33.52,33.52,33.45,33.49,34200.0,22.4489,22.4489,22.402,22.4288,34200.0
2007-02-05 13:10:00,33.49,33.5,33.43,33.47,34000.0,22.4288,22.4355,22.3886,22.4154,34000.0
2007-02-05 13:20:00,33.47,33.47,33.42,33.42,24800.0,22.4154,22.4154,22.3819,22.3819,24800.0
2007-02-05 13:30:00,33.42,33.48,33.4,33.46,27000.0,22.3819,22.4221,22.3685,22.4087,27000.0
2007-02-05 13:40:00,33.45,33.46,33.44,33.44,19800.0,22.402,22.4087,22.3953,22.3953,19800.0
2007-02-05 13:50:00,33.45,33.45,33.41,33.42,16800.0,22.402,22.402,22.3752,22.3819,16800.0
2007-02-05 14:00:00,33.42,33.47,33.42,33.46,39000.0,22.3819,22.4154,22.3819,22.4087,39000.0
2007-02-05 14:10:00,33.46,33.49,33.45,33.49,28800.0,22.4087,22.4288,22.402,22.4288,28800.0
2007-02-05 14:20:00,33.51,33.57,33.49,33.57,35800.0,22.4422,22.4824,22.4288,22.4824,35800.0
2007-02-05 14:30:00,33.58,33.58,33.56,33.57,38400.0,22.4891,22.4891,22.4757,22.4824,38400.0
2007-02-05 14:40:00,33.57,33.6,33.56,33.6,18600.0,22.4824,22.5025,22.4757,22.5025,18600.0
2007-02-05 14:50:00,33.6,33.62,33.58,33.59,40600.0,22.5025,22.5158,22.4891,22.4958,40600.0
2007-02-05 15:00:00,33.6,33.61,33.58,33.59,29000.0,22.5025,22.5092,22.4891,22.4958,29000.0
2007-02-05 15:10:00,33.59,33.59,33.58,33.59,29600.0,22.4958,22.4958,22.4891,22.4958,29600.0
2007-02-05 15:20:00,33.59,33.6,33.58,33.59,28600.0,22.4958,22.5025,22.4891,22.4958,28600.0
2007-02-05 15:30:00,33.6,33.6,33.57,33.6,30200.0,22.5025,22.5025,22.4824,22.5025,30200.0
2007-02-05 15:40:00,33.59,33.6,33.56,33.57,31800.0,22.4958,22.5025,22.4757,22.4824,31800.0
2007-02-05 15:50:00,33.57,33.57,33.52,33.54,49800.0,22.4824,22.4824,22.4489,22.4623,49800.0
2007-02-06 09:30:00,33.54,33.77,33.54,33.77,26400.0,22.4623,22.6163,22.4623,22.6163,26400.0
2007-02-06 09:40:00,33.77,33.91,33.76,33.91,44600.0,22.6163,22.7101,22.6096,22.7101,44600.0
2007-02-06 09:50:00,33.91,33.91,33.75,33.83,87200.0,22.7101,22.7101,22.6029,22.6565,87200.0
2007-02-06 10:00:00,33.83,33.83,33.73,33.74,74400.0,22.6565,22.6565,22.5895,22.5962,74400.0
2007-02-06 10:10:00,33.76,33.8,33.71,33.8,74200.0,22.6096,22.6364,22.5761,22.6364,74200.0
2007-02-06 10:20:00,33.79,33.82,33.77,33.77,46200.0,22.6297,22.6498,22.6163,22.6163,46200.0
2007-02-06 10:30:00,33.76,33.82,33.73,33.78,67800.0,22.6096,22.6498,22.5895,22.623,67800.0
2007-02-06 10:40:00,33.77,33.8,33.74,33.78,43200.0,22.6163,22.6364,22.5962,22.623,43200.0
2007-02-06 10:50:00,33.79,33.83,33.77,33.8,51400.0,22.6297,22.6565,22.6163,22.6364,51400.0
2007-02-06 11:00:00,33.79,33.85,33.79,33.85,50000.0,22.6297,22.6699,22.6297,22.6699,50000.0
2007-02-06 11:10:00,33.84,33.85,33.77,33.77,60000.0,22.6632,22.6699,22.6163,22.6163,60000.0
2007-02-06 11:20:00,33.77,33.78,33.73,33.77,33200.0,22.6163,22.623,22.5895,22.6163,33200.0
2007-02-06 11:30:00,33.78,33.83,33.76,33.81,55000.0,22.623,22.6565,22.6096,22.6431,55000.0
2007-02-06 11:40:00,33.82,33.84,33.79,33.83,51800.0,22.6498,22.6632,22.6297,22.6565,51800.0
2007-02-06 11:50:00,33.81,33.84,33.79,33.79,29200.0,22.6431,22.6632,22.6297,22.6297,29200.0
2007-02-06 12:00:00,33.79,33.85,33.79,33.85,18400.0,22.6297,22.6699,22.6297,22.6699,18400.0
2007-02-06 12:10:00,33.85,33.87,33.84,33.85,22600.0,22.6699,22.6833,22.6632,22.6699,22600.0
2007-02-06 12:20:00,33.85,33.88,33.84,33.84,21400.0,22.6699,22.69,22.6632,22.6632,21400.0
2007-02-06 12:30:00,33.84,33.84,33.79,33.8,19600.0,22.6632,22.6632,22.6297,22.6364,19600.0
2007-02-06 12:40:00,33.8,33.83,33.77,33.81,30000.0,22.6364,22.6565,22.6163,22.6431,30000.0
2007-02-06 12:50:00,33.8,33.83,33.79,33.8,12800.0,22.6364,22.6565,22.6297,22.6364,12800.0
2007-02-06 13:00:00,33.8,33.83,33.8,33.83,39000.0,22.6364,22.6565,22.6364,22.6565,39000.0
2007-02-06 13:10:00,33.83,33.88,33.83,33.87,37000.0,22.6565,22.69,22.6565,22.6833,37000.0
2007-02-06 13:20:00,33.87,33.88,33.85,33.88,17800.0,22.6833,22.69,22.6699,22.69,17800.0
2007-02-06 13:30:00,33.88,33.9,33.85,33.89,42800.0,22.69,22.7034,22.6699,22.6967,42800.0
2007-02-06 13:40:00,33.9,33.9,33.88,33.89,22800.0,22.7034,22.7034,22.69,22.6967,22800.0
2007-02-06 13:50:00,33.9,33.94,33.88,33.94,17000.0,22.7034,22.7302,22.69,22.7302,17000.0
2007-02-06 14:00:00,33.94,33.95,33.89,33.9,23200.0,22.7302,22.7369,22.6967,22.7034,23200.0
2007-02-06 14:10:00,33.9,33.92,33.9,33.91,28000.0,22.7034,22.7168,22.7034,22.7101,28000.0
2007-02-06 14:20:00,33.91,33.93,33.9,33.93,19200.0,22.7101,22.7235,22.7034,22.7235,19200.0
2007-02-06 14:30:00,33.93,33.95,33.88,33.88,25800.0,22.7235,22.7369,22.69,22.69,25800.0
2007-02-06 14:40:00,33.89,33.95,33.89,33.94,18400.0,22.6967,22.7369,22.6967,22.7302,18400.0
2007-02-06 14:50:00,33.94,33.98,33.94,33.95,29800.0,22.7302,22.7569,22.7302,22.7369,29800.0
2007-02-06 15:00:00,33.95,33.98,33.95,33.97,24400.0,22.7369,22.7569,22.7369,22.7502,24400.0
2007-02-06 15:10:00,33.97,33.99,33.96,33.99,29000.0,22.7502,22.7636,22.7436,22.7636,29000.0
2007-02-06 15:20:00,33.99,34.01,33.98,33.99,39800.0,22.7636,22.777,22.7569,22.7636,39800.0
2007-02-06 15:30:00,33.99,33.99,33.96,33.97,28800.0,22.7636,22.7636,22.7436,22.7502,28800.0
2007-02-06 15:40:00,33.97,33.98,33.95,33.95,40200.0,22.7502,22.7569,22.7369,22.7369,40200.0
2007-02-06 15:50:00,33.95,33.96,33.92,33.93,69400.0,22.7369,22.7436,22.7168,22.7235,69400.0
2007-02-07 09:30:00,34.0,34.15,34.0,34.12,80600.0,22.7703,22.8708,22.7703,22.8507,80600.0
2007-02-07 09:40:00,34.1,34.18,34.09,34.18,60200.0,22.8373,22.8909,22.8306,22.8909,60200.0
2007-02-07 09:50:00,34.17,34.22,34.17,34.2,42800.0,22.8842,22.9177,22.8842,22.9043,42800.0
2007-02-07 10:00:00,34.19,34.2,34.1,34.13,74800.0,22.8976,22.9043,22.8373,22.8574,74800.0
2007-02-07 10:10:00,34.13,34.16,34.1,34.15,86400.0,22.8574,22.8775,22.8373,22.8708,86400.0
2007-02-07 10:20:00,34.13,34.17,34.11,34.13,54200.0,22.8574,22.8842,22.844,22.8574,54200.0
2007-02-07 10:30:00,34.13,34.21,34.09,34.2,53600.0,22.8574,22.911,22.8306,22.9043,53600.0
2007-02-07 10:40:00,34.19,34.2,34.11,34.13,49200.0,22.8976,22.9043,22.844,22.8574,49200.0
2007-02-07 10:50:00,34.13,34.17,34.1,34.16,49800.0,22.8574,22.8842,22.8373,22.8775,49800.0
2007-02-07 11:00:00,34.15,34.15,34.13,34.13,26600.0,22.8708,22.8708,22.8574,22.8574,26600.0
2007-02-07 11:10:00,34.13,34.13,34.1,34.12,27600.0,22.8574,22.8574,22.8373,22.8507,27600.0
2007-02-07 11:20:00,34.12,34.18,34.12,34.17,26800.0,22.8507,22.8909,22.8507,22.8842,26800.0
2007-02-07 11:30:00,34.17,34.19,34.17,34.18,20200.0,22.8842,22.8976,22.8842,22.8909,20200.0
2007-02-07 11:40:00,34.19,34.23,34.19,34.21,33000.0,22.8976,22.9244,22.8976,22.911,33000.0
2007-02-07 11:50:00,34.21,34.23,34.2,34.22,27800.0,22.911,22.9244,22.9043,22.9177,27800.0
2007-02-07 12:00:00,34.22,34.22,34.19,34.2,26800.0,22.9177,22.9177,22.8976,22.9043,26800.0
2007-02-07 12:10:00,34.2,34.2,34.19,34.19,21600.0,22.9043,22.9043,22.8976,22.8976,21600.0
2007-02-07 12:20:00,34.19,34.2,34.19,34.19,16600.0,22.8976,22.9043,22.8976,22.8976,16600.0
2007-02-07 12:30:00,34.19,34.2,34.18,34.19,32800.0,22.8976,22.9043,22.8909,22.8976,32800.0
2007-02-07 12:40:00,34.19,34.19,34.18,34.18,19000.0,22.8976,22.8976,22.8909,22.8909,19000.0
2007-02-07 12:50:00,34.18,34.18,34.15,34.16,37200.0,22.8909,22.8909,22.8708,22.8775,37200.0
2007-02-07 13:00:00,34.16,34.2,34.15,34.19,42000.0,22.8775,22.9043,22.8708,22.8976,42000.0
2007-02-07 13:10:00,34.2,34.23,34.19,34.23,29400.0,22.9043,22.9244,22.8976,22.9244,29400.0
2007-02-07 13:20:00,34.23,34.23,34.21,34.21,12400.0,22.9244,22.9244,22.911,22.911,12400.0
2007-02-07 13:30:00,34.21,34.21,34.21,34.21,22400.0,22.911,22.911,22.911,22.911,22400.0
2007-02-07 13:40:00,34.2,34.21,34.2,34.21,15800.0,22.9043,22.911,22.9043,22.911,15800.0
2007-02-07 13:50:00,34.21,34.22,34.17,34.19,36200.0,22.911,22.9177,22.8842,22.8976,36200.0
2007-02-07 14:00:00,34.2,34.22,34.18,34.18,34200.0,22.9043,22.9177,22.8909,22.8909,34200.0
2007-02-07 14:10:00,34.18,34.2,34.17,34.2,22800.0,22.8909,22.9043,22.8842,22.9043,22800.0
2007-02-07 14:20:00,34.2,34.23,34.19,34.23,30200.0,22.9043,22.9244,22.8976,22.9244,30200.0
2007-02-07 14:30:00,34.22,34.23,34.19,34.19,26600.0,22.9177,22.9244,22.8976,22.8976,26600.0
2007-02-07 14:40:00,34.19,34.19,34.14,34.14,46200.0,22.8976,22.8976,22.8641,22.8641,46200.0
2007-02-07 14:50:00,34.15,34.17,34.15,34.15,33600.0,22.8708,22.8842,22.8708,22.8708,33600.0
2007-02-07 15:00:00,34.15,34.16,34.13,34.13,37400.0,22.8708,22.8775,22.8574,22.8574,37400.0
2007-02-07 15:10:00,34.12,34.17,34.12,34.17,39000.0,22.8507,22.8842,22.8507,22.8842,39000.0
2007-02-07 15:20:00,34.17,34.17,34.14,34.15,22200.0,22.8842,22.8842,22.8641,22.8708,22200.0
2007-02-07 15:30:00,34.15,34.15,34.13,34.15,40800.0,22.8708,22.8708,22.8574,22.8708,40800.0
2007-02-07 15:40:00,34.15,34.16,34.13,34.13,32200.0,22.8708,22.8775,22.8574,22.8574,32200.0
2007-02-07 15:50:00,34.13,34.17,34.13,34.17,84800.0,22.8574,22.8842,22.8574,22.8842,84800.0
2007-02-08 09:30:00,34.04,34.16,34.04,34.08,54800.0,22.7971,22.8775,22.7971,22.8239,54800.0
2007-02-08 09:40:00,34.07,34.08,33.92,33.94,28600.0,22.8172,22.8239,22.7168,22.7302,28600.0
2007-02-08 09:50:00,33.94,33.99,33.88,33.98,34800.0,22.7302,22.7636,22.69,22.7569,34800.0
2007-02-08 10:00:00,33.98,33.99,33.93,33.96,33600.0,22.7569,22.7636,22.7235,22.7436,33600.0
2007-02-08 10:10:00,33.95,33.98,33.87,33.89,36000.0,22.7369,22.7569,22.6833,22.6967,36000.0
2007-02-08 10:20:00,33.88,33.93,33.85,33.87,29800.0,22.69,22.7235,22.6699,22.6833,29800.0
2007-02-08 10:30:00,33.85,33.92,33.85,33.88,34200.0,22.6699,22.7168,22.6699,22.69,34200.0
2007-02-08 10:40:00,33.88,33.88,33.85,33.86,17600.0,22.69,22.69,22.6699,22.6766,17600.0
2007-02-08 10:50:00,33.85,33.86,33.85,33.85,10800.0,22.6699,22.6766,22.6699,22.6699,10800.0
2007-02-08 11:00:00,33.85,33.85,33.79,33.81,44200.0,22.6699,22.6699,22.6297,22.6431,44200.0
2007-02-08 11:10:00,33.8,33.87,33.8,33.84,28800.0,22.6364,22.6833,22.6364,22.6632,28800.0
2007-02-08 11:20:00,33.85,33.88,33.82,33.85,38200.0,22.6699,22.69,22.6498,22.6699,38200.0
2007-02-08 11:30:00,33.83,33.85,33.81,33.85,13600.0,22.6565,22.6699,22.6431,22.6699,13600.0
2007-02-08 11:40:00,33.84,33.88,33.82,33.88,13400.0,22.6632,22.69,22.6498,22.69,13400.0
2007-02-08 11:50:00,33.88,33.91,33.88,33.9,15800.0,22.69,22.7101,22.69,22.7034,15800.0
2007-02-08 12:00:00,33.9,33.9,33.87,33.87,10000.0,22.7034,22.7034,22.6833,22.6833,10000.0
2007-02-08 12:10:00,33.87,33.87,33.82,33.83,13600.0,22.6833,22.6833,22.6498,22.6565,13600.0
2007-02-08 12:20:00,33.82,33.88,33.82,33.84,21200.0,22.6498,22.69,22.6498,22.6632,21200.0
2007-02-08 12:30:00,33.84,33.86,33.84,33.86,11800.0,22.6632,22.6766,22.6632,22.6766,11800.0
2007-02-08 12:40:00,33.86,33.87,33.83,33.86,20400.0,22.6766,22.6833,22.6565,22.6766,20400.0
2007-02-08 12:50:00,33.88,33.88,33.83,33.85,23000.0,22.69,22.69,22.6565,22.6699,23000.0
2007-02-08 13:00:00,33.84,33.88,33.84,33.88,28600.0,22.6632,22.69,22.6632,22.69,28600.0
2007-02-08 13:10:00,33.87,33.88,33.86,33.88,17800.0,22.6833,22.69,22.6766,22.69,17800.0
2007-02-08 13:20:00,33.88,33.88,33.87,33.88,9800.0,22.69,22.69,22.6833,22.69,9800.0
2007-02-08 13:30:00,33.87,33.91,33.87,33.88,13600.0,22.6833,22.7101,22.6833,22.69,13600.0
2007-02-08 13:40:00,33.88,33.9,33.88,33.88,17200.0,22.69,22.7034,22.69,22.69,17200.0
2007-02-08 13:50:00,33.88,33.89,33.87,33.88,22600.0,22.69,22.6967,22.6833,22.69,22600.0
2007-02-08 14:00:00,33.88,33.88,33.87,33.88,13200.0,22.69,22.69,22.6833,22.69,13200.0
2007-02-08 14:10:00,33.88,33.88,33.84,33.85,28800.0,22.69,22.69,22.6632,22.6699,28800.0
2007-02-08 14:20:00,33.85,33.89,33.84,33.87,22800.0,22.6699,22.6967,22.6632,22.6833,22800.0
2007-02-08 14:30:00,33.87,33.87,33.83,33.85,28800.0,22.6833,22.6833,22.6565,22.6699,28800.0
2007-02-08 14:40:00,33.85,33.87,33.85,33.87,14200.0,22.6699,22.6833,22.6699,22.6833,14200.0
2007-02-08 14:50:00,33.87,33.95,33.87,33.89,24800.0,22.6833,22.7369,22.6833,22.6967,24800.0
2007-02-08 15:00:00,33.9,33.92,33.87,33.92,15800.0,22.7034,22.7168,22.6833,22.7168,15800.0
2007-02-08 15:10:00,33.92,33.92,33.85,33.87,35400.0,22.7168,22.7168,22.6699,22.6833,35400.0
2007-02-08 15:20:00,33.87,33.87,33.84,33.84,33400.0,22.6833,22.6833,22.6632,22.6632,33400.0
2007-02-08 15:30:00,33.85,33.85,33.82,33.82,36200.0,22.6699,22.6699,22.6498,22.6498,36200.0
2007-02-08 15:40:00,33.83,33.83,33.8,33.8,27800.0,22.6565,22.6565,22.6364,22.6364,27800.0
2007-02-08 15:50:00,33.79,33.8,33.78,33.79,106400.0,22.6297,22.6364,22.623,22.6297,106400.0
2007-02-09 09:30:00,33.93,34.08,33.92,34.01,56400.0,22.7235,22.8239,22.7168,22.777,56400.0
2007-02-09 09:40:00,34.01,34.05,33.93,33.96,55600.0,22.777,22.8038,22.7235,22.7436,55600.0
2007-02-09 09:50:00,33.97,34.01,33.94,33.94,44600.0,22.7502,22.777,22.7302,22.7302,44600.0
2007-02-09 10:00:00,33.94,34.0,33.93,34.0,37400.0,22.7302,22.7703,22.7235,22.7703,37400.0
2007-02-09 10:10:00,34.0,34.03,33.99,34.02,36200.0,22.7703,22.7904,22.7636,22.7837,36200.0
2007-02-09 10:20:00,34.02,34.02,33.98,34.0,34200.0,22.7837,22.7837,22.7569,22.7703,34200.0
2007-02-09 10:30:00,34.01,34.02,33.96,33.97,37400.0,22.777,22.7837,22.7436,22.7502,37400.0
2007-02-09 10:40:00,33.98,34.01,33.96,34.0,13200.0,22.7569,22.777,22.7436,22.7703,13200.0
2007-02-09 10:50:00,34.01,34.05,33.98,34.01,50000.0,22.777,22.8038,22.7569,22.777,50000.0
2007-02-09 11:00:00,33.99,34.02,33.99,34.02,28000.0,22.7636,22.7837,22.7636,22.7837,28000.0
2007-02-09 11:10:00,34.02,34.04,34.01,34.03,28200.0,22.7837,22.7971,22.777,22.7904,28200.0
2007-02-09 11:20:00,34.02,34.02,33.97,34.02,24800.0,22.7837,22.7837,22.7502,22.7837,24800.0
2007-02-09 11:30:00,34.02,34.05,34.01,34.04,48200.0,22.7837,22.8038,22.777,22.7971,48200.0
2007-02-09 11:40:00,34.05,34.1,34.03,34.1,29600.0,22.8038,22.8373,22.7904,22.8373,29600.0
2007-02-09 11:50:00,34.1,34.1,34.08,34.1,18400.0,22.8373,22.8373,22.8239,22.8373,18400.0
2007-02-09 12:00:00,34.1,34.17,34.09,34.17,26000.0,22.8373,22.8842,22.8306,22.8842,26000.0
2007-02-09 12:10:00,34.17,34.19,34.16,34.18,18600.0,22.8842,22.8976,22.8775,22.8909,18600.0
2007-02-09 12:20:00,34.19,34.2,34.18,34.2,9800.0,22.8976,22.9043,22.8909,22.9043,9800.0
2007-02-09 12:30:00,34.2,34.21,34.02,34.02,55600.0,22.9043,22.911,22.7837,22.7837,55600.0
2007-02-09 12:40:00,34.02,34.05,34.0,34.02,19000.0,22.7837,22.8038,22.7703,22.7837,19000.0
2007-02-09 12:50:00,34.02,34.04,33.98,34.0,21400.0,22.7837,22.7971,22.7569,22.7703,21400.0
2007-02-09 13:00:00,34.0,34.01,33.97,34.01,15800.0,22.7703,22.777,22.7502,22.777,15800.0
2007-02-09 13:10:00,34.01,34.04,33.99,34.01,15200.0,22.777,22.7971,22.7636,22.777,15200.0
2007-02-09 13:20:00,34.01,34.06,34.01,34.06,16600.0,22.777,22.8105,22.777,22.8105,16600.0
2007-02-09 13:30:00,34.06,34.07,33.99,34.01,35200.0,22.8105,22.8172,22.7636,22.777,35200.0
2007-02-09 13:40:00,34.01,34.05,33.95,33.97,55800.0,22.777,22.8038,22.7369,22.7502,55800.0
2007-02-09 13:50:00,33.97,34.04,33.96,34.04,20000.0,22.7502,22.7971,22.7436,22.7971,20000.0
2007-02-09 14:00:00,34.04,34.05,34.02,34.02,32800.0,22.7971,22.8038,22.7837,22.7837,32800.0
2007-02-09 14:10:00,34.02,34.02,33.97,33.97,19400.0,22.7837,22.7837,22.7502,22.7502,19400.0
2007-02-09 14:20:00,33.99,34.0,33.98,33.99,13200.0,22.7636,22.7703,22.7569,22.7636,13200.0
2007-02-09 14:30:00,33.99,34.1,33.95,34.0,104000.0,22.7636,22.8373,22.7369,22.7703,104000.0
2007-02-09 14:40:00,34.0,34.04,33.99,33.99,14600.0,22.7703,22.7971,22.7636,22.7636,14600.0
2007-02-09 14:50:00,34.0,34.02,33.97,34.02,27200.0,22.7703,22.7837,22.7502,22.7837,27200.0
2007-02-09 15:00:00,34.01,34.02,33.98,34.01,31800.0,22.777,22.7837,22.7569,22.777,31800.0
2007-02-09 15:10:00,34.01,34.02,33.98,33.98,30400.0,22.777,22.7837,22.7569,22.7569,30400.0
2007-02-09 15:20:00,33.98,33.99,33.94,33.95,32200.0,22.7569,22.7636,22.7302,22.7369,32200.0
2007-02-09 15:30:00,33.96,33.99,33.95,33.99,17400.0,22.7436,22.7636,22.7369,22.7636,17400.0
2007-02-09 15:40:00,33.99,34.0,33.95,33.96,34600.0,22.7636,22.7703,22.7369,22.7436,34600.0
2007-02-09 15:50:00,33.96,33.97,33.91,33.93,97400.0,22.7436,22.7502,22.7101,22.7235,97400.0
2007-02-12 09:30:00,33.99,34.41,33.99,34.18,64000.0,22.7636,23.0449,22.7636,22.8909,64000.0
2007-02-12 09:40:00,34.15,34.18,34.1,34.18,51000.0,22.8708,22.8909,22.8373,22.8909,51000.0
2007-02-12 09:50:00,34.18,34.22,34.15,34.16,24800.0,22.8909,22.9177,22.8708,22.8775,24800.0
2007-02-12 10:00:00,34.15,34.15,34.07,34.07,21400.0,22.8708,22.8708,22.8172,22.8172,21400.0
2007-02-12 10:10:00,34.08,34.1,34.07,34.09,28000.0,22.8239,22.8373,22.8172,22.8306,28000.0
2007-02-12 10:20:00,34.07,34.1,33.99,34.0,31200.0,22.8172,22.8373,22.7636,22.7703,31200.0
2007-02-12 10:30:00,34.0,34.01,33.99,33.99,16200.0,22.7703,22.777,22.7636,22.7636,16200.0
2007-02-12 10:40:00,34.01,34.08,34.0,34.08,21600.0,22.777,22.8239,22.7703,22.8239,21600.0
2007-02-12 10:50:00,34.07,34.1,34.06,34.06,15000.0,22.8172,22.8373,22.8105,22.8105,15000.0
2007-02-12 11:00:00,34.06,34.07,34.05,34.06,9000.0,22.8105,22.8172,22.8038,22.8105,9000.0
2007-02-12 11:10:00,34.06,34.07,34.05,34.07,12600.0,22.8105,22.8172,22.8038,22.8172,12600.0
2007-02-12 11:20:00,34.07,34.08,34.02,34.05,22800.0,22.8172,22.8239,22.7837,22.8038,22800.0
2007-02-12 11:30:00,34.08,34.08,34.06,34.07,15400.0,22.8239,22.8239,22.8105,22.8172,15400.0
2007-02-12 11:40:00,34.07,34.1,34.05,34.08,15800.0,22.8172,22.8373,22.8038,22.8239,15800.0
2007-02-12 11:50:00,34.09,34.09,34.07,34.08,6200.0,22.8306,22.8306,22.8172,22.8239,6200.0
2007-02-12 12:00:00,34.08,34.08,34.07,34.07,7400.0,22.8239,22.8239,22.8172,22.8172,7400.0
2007-02-12 12:10:00,34.07,34.07,34.06,34.07,1800.0,22.8172,22.8172,22.8105,22.8172,1800.0
2007-02-12 12:20:00,34.07,34.07,34.04,34.06,6400.0,22.8172,22.8172,22.7971,22.8105,6400.0
2007-02-12 12:30:00,34.07,34.08,34.07,34.08,6000.0,22.8172,22.8239,22.8172,22.8239,6000.0
2007-02-12 12:40:00,34.09,34.1,34.08,34.1,11000.0,22.8306,22.8373,22.8239,22.8373,11000.0
2007-02-12 12:50:00,34.1,34.1,34.07,34.07,5800.0,22.8373,22.8373,22.8172,22.8172,5800.0
2007-02-12 13:00:00,34.07,34.07,34.03,34.04,8400.0,22.8172,22.8172,22.7904,22.7971,8400.0
2007-02-12 13:10:00,34.03,34.05,34.03,34.03,6000.0,22.7904,22.8038,22.7904,22.7904,6000.0
2007-02-12 13:20:00,34.04,34.06,34.03,34.04,8200.0,22.7971,22.8105,22.7904,22.7971,8200.0
2007-02-12 13:30:00,34.04,34.04,33.98,33.99,37400.0,22.7971,22.7971,22.7569,22.7636,37400.0
2007-02-12 13:40:00,33.99,34.01,33.98,33.98,10800.0,22.7636,22.777,22.7569,22.7569,10800.0
2007-02-12 13:50:00,33.98,34.0,33.95,33.99,13000.0,22.7569,22.7703,22.7369,22.7636,13000.0
2007-02-12 14:00:00,34.0,34.0,33.99,34.0,15000.0,22.7703,22.7703,22.7636,22.7703,15000.0
2007-02-12 14:10:00,34.0,34.01,33.98,33.98,13000.0,22.7703,22.777,22.7569,22.7569,13000.0
2007-02-12 14:20:00,33.98,33.99,33.95,33.97,11600.0,22.7569,22.7636,22.7369,22.7502,11600.0
2007-02-12 14:30:00,33.95,33.98,33.95,33.96,9800.0,22.7369,22.7569,22.7369,22.7436,9800.0
2007-02-12 14:40:00,33.96,33.98,33.95,33.95,15600.0,22.7436,22.7569,22.7369,22.7369,15600.0
2007-02-12 14:50:00,33.98,33.99,33.97,33.98,13000.0,22.7569,22.7636,22.7502,22.7569,13000.0
2007-02-12 15:00:00,33.99,34.0,33.99,34.0,4400.0,22.7636,22.7703,22.7636,22.7703,4400.0
2007-02-12 15:10:00,33.99,34.01,33.98,33.99,42600.0,22.7636,22.777,22.7569,22.7636,42600.0
2007-02-12 15:20:00,33.99,34.0,33.97,33.98,30000.0,22.7636,22.7703,22.7502,22.7569,30000.0
2007-02-12 15:30:00,33.98,34.0,33.97,33.98,35600.0,22.7569,22.7703,22.7502,22.7569,35600.0
2007-02-12 15:40:00,33.97,33.99,33.95,33.97,47400.0,22.7502,22.7636,22.7369,22.7502,47400.0
2007-02-12 15:50:00,33.97,34.01,33.96,33.98,106000.0,22.7502,22.777,22.7436,22.7569,106000.0
2007-02-13 09:30:00,34.19,34.38,34.15,34.35,95200.0,22.8976,23.0248,22.8708,23.0047,95200.0
2007-02-13 09:40:00,34.35,34.39,34.31,34.31,36000.0,23.0047,23.0315,22.978,22.978,36000.0
2007-02-13 09:50:00,34.31,34.31,34.2,34.27,42000.0,22.978,22.978,22.9043,22.9512,42000.0
2007-02-13 10:00:00,34.26,34.29,34.21,34.24,64000.0,22.9445,22.9646,22.911,22.9311,64000.0
2007-02-13 10:10:00,34.24,34.28,34.23,34.24,54000.0,22.9311,22.9579,22.9244,22.9311,54000.0
2007-02-13 10:20:00,34.25,34.26,34.24,34.26,53600.0,22.9378,22.9445,22.9311,22.9445,53600.0
2007-02-13 10:30:00,34.26,34.29,34.26,34.28,73600.0,22.9445,22.9646,22.9445,22.9579,73600.0
2007-02-13 10:40:00,34.27,34.32,34.27,34.31,21400.0,22.9512,22.9847,22.9512,22.978,21400.0
2007-02-13 10:50:00,34.31,34.32,34.27,34.31,49800.0,22.978,22.9847,22.9512,22.978,49800.0
2007-02-13 11:00:00,34.31,34.34,34.31,34.33,25000.0,22.978,22.998,22.978,22.9913,25000.0
2007-02-13 11:10:00,34.33,34.37,34.32,34.34,32200.0,22.9913,23.0181,22.9847,22.998,32200.0
2007-02-13 11:20:00,34.35,34.39,34.35,34.37,17400.0,23.0047,23.0315,23.0047,23.0181,17400.0
2007-02-13 11:30:00,34.37,34.44,34.37,34.43,59600.0,23.0181,23.065,23.0181,23.0583,59600.0
2007-02-13 11:40:00,34.42,34.44,34.4,34.44,24200.0,23.0516,23.065,23.0382,23.065,24200.0
2007-02-13 11:50:00,34.44,34.51,34.44,34.51,63200.0,23.065,23.1119,23.065,23.1119,63200.0
2007-02-13 12:00:00,34.51,34.51,34.44,34.44,22600.0,23.1119,23.1119,23.065,23.065,22600.0
2007-02-13 12:10:00,34.43,34.43,34.37,34.38,15400.0,23.0583,23.0583,23.0181,23.0248,15400.0
2007-02-13 12:20:00,34.37,34.48,34.36,34.48,37800.0,23.0181,23.0918,23.0114,23.0918,37800.0
2007-02-13 12:30:00,34.48,34.53,34.48,34.52,30200.0,23.0918,23.1253,23.0918,23.1186,30200.0
2007-02-13 12:40:00,34.52,34.55,34.52,34.52,25400.0,23.1186,23.1387,23.1186,23.1186,25400.0
2007-02-13 12:50:00,34.52,34.52,34.49,34.51,15600.0,23.1186,23.1186,23.0985,23.1119,15600.0
2007-02-13 13:00:00,34.49,34.51,34.47,34.48,36400.0,23.0985,23.1119,23.0851,23.0918,36400.0
2007-02-13 13:10:00,34.48,34.48,34.38,34.42,54400.0,23.0918,23.0918,23.0248,23.0516,54400.0
2007-02-13 13:20:00,34.42,34.42,34.3,34.38,36600.0,23.0516,23.0516,22.9713,23.0248,36600.0
2007-02-13 13:30:00,34.38,34.38,34.32,34.33,25000.0,23.0248,23.0248,22.9847,22.9913,25000.0
2007-02-13 13:40:00,34.34,34.37,34.34,34.35,20600.0,22.998,23.0181,22.998,23.0047,20600.0
2007-02-13 13:50:00,34.36,34.38,34.36,34.38,11200.0,23.0114,23.0248,23.0114,23.0248,11200.0
2007-02-13 14:00:00,34.38,34.39,34.37,34.37,16600.0,23.0248,23.0315,23.0181,23.0181,16600.0
2007-02-13 14:10:00,34.37,34.4,34.35,34.35,32200.0,23.0181,23.0382,23.0047,23.0047,32200.0
2007-02-13 14:20:00,34.35,34.38,34.33,34.33,16600.0,23.0047,23.0248,22.9913,22.9913,16600.0
2007-02-13 14:30:00,34.33,34.34,34.31,34.31,88400.0,22.9913,22.998,22.978,22.978,88400.0
2007-02-13 14:40:00,34.32,34.32,34.3,34.31,15200.0,22.9847,22.9847,22.9713,22.978,15200.0
2007-02-13 14:50:00,34.31,34.33,34.31,34.33,23400.0,22.978,22.9913,22.978,22.9913,23400.0
2007-02-13 15:00:00,34.33,34.37,34.27,34.35,73400.0,22.9913,23.0181,22.9512,23.0047,73400.0
2007-02-13 15:10:00,34.35,34.35,34.29,34.31,35800.0,23.0047,23.0047,22.9646,22.978,35800.0
2007-02-13 15:20:00,34.31,34.34,34.31,34.32,31400.0,22.978,22.998,22.978,22.9847,31400.0
2007-02-13 15:30:00,34.32,34.38,34.32,34.38,59200.0,22.9847,23.0248,22.9847,23.0248,59200.0
2007-02-13 15:40:00,34.38,34.43,34.38,34.41,48400.0,23.0248,23.0583,23.0248,23.0449,48400.0
2007-02-13 15:50:00,34.41,34.41,34.37,34.38,120800.0,23.0449,23.0449,23.0181,23.0248,120800.0
2007-02-14 09:30:00,34.23,34.27,34.04,34.15,60800.0,23.0914,23.1184,22.9633,23.0375,60800.0
2007-02-14 09:40:00,34.16,34.19,34.12,34.16,56000.0,23.0442,23.0645,23.0172,23.0442,56000.0
2007-02-14 09:50:00,34.17,34.17,34.13,34.15,24200.0,23.051,23.051,23.024,23.0375,24200.0
2007-02-14 10:00:00,34.13,34.3,34.13,34.3,49800.0,23.024,23.1387,23.024,23.1387,49800.0
2007-02-14 10:10:00,34.32,34.37,34.28,34.35,54400.0,23.1522,23.1859,23.1252,23.1724,54400.0
2007-02-14 10:20:00,34.34,34.37,34.33,34.37,37200.0,23.1656,23.1859,23.1589,23.1859,37200.0
2007-02-14 10:30:00,34.37,34.38,34.27,34.29,42000.0,23.1859,23.1926,23.1184,23.1319,42000.0
2007-02-14 10:40:00,34.27,34.32,34.25,34.29,16200.0,23.1184,23.1522,23.1049,23.1319,16200.0
2007-02-14 10:50:00,34.28,34.35,34.26,34.33,65000.0,23.1252,23.1724,23.1117,23.1589,65000.0
2007-02-14 11:00:00,34.33,34.34,34.29,34.32,33800.0,23.1589,23.1656,23.1319,23.1522,33800.0
2007-02-14 11:10:00,34.33,34.34,34.29,34.34,19000.0,23.1589,23.1656,23.1319,23.1656,19000.0
2007-02-14 11:20:00,34.33,34.34,34.31,34.31,15200.0,23.1589,23.1656,23.1454,23.1454,15200.0
2007-02-14 11:30:00,34.3,34.35,34.3,34.35,15400.0,23.1387,23.1724,23.1387,23.1724,15400.0
2007-02-14 11:40:00,34.34,34.35,34.31,34.32,25800.0,23.1656,23.1724,23.1454,23.1522,25800.0
2007-02-14 11:50:00,34.32,34.33,34.31,34.33,10600.0,23.1522,23.1589,23.1454,23.1589,10600.0
2007-02-14 12:00:00,34.33,34.34,34.32,34.32,11000.0,23.1589,23.1656,23.1522,23.1522,11000.0
2007-02-14 12:10:00,34.31,34.33,34.3,34.32,17000.0,23.1454,23.1589,23.1387,23.1522,17000.0
2007-02-14 12:20:00,34.32,34.32,34.28,34.29,7600.0,23.1522,23.1522,23.1252,23.1319,7600.0
2007-02-14 12:30:00,34.3,34.32,34.29,34.32,15000.0,23.1387,23.1522,23.1319,23.1522,15000.0
2007-02-14 12:40:00,34.31,34.34,34.31,34.33,13800.0,23.1454,23.1656,23.1454,23.1589,13800.0
2007-02-14 12:50:00,34.34,34.35,34.33,34.35,22200.0,23.1656,23.1724,23.1589,23.1724,22200.0
2007-02-14 13:00:00,34.35,34.36,34.34,34.35,10400.0,23.1724,23.1791,23.1656,23.1724,10400.0
2007-02-14 13:10:00,34.36,34.36,34.34,34.35,12400.0,23.1791,23.1791,23.1656,23.1724,12400.0
2007-02-14 13:20:00,34.35,34.35,34.32,34.32,18800.0,23.1724,23.1724,23.1522,23.1522,18800.0
2007-02-14 13:30:00,34.32,34.39,34.31,34.39,20800.0,23.1522,23.1994,23.1454,23.1994,20800.0
2007-02-14 13:40:00,34.38,34.4,34.38,34.4,21400.0,23.1926,23.2061,23.1926,23.2061,21400.0
2007-02-14 13:50:00,34.39,34.4,34.37,34.38,21200.0,23.1994,23.2061,23.1859,23.1926,21200.0
2007-02-14 14:00:00,34.38,34.38,34.37,34.37,7600.0,23.1926,23.1926,23.1859,23.1859,7600.0
2007-02-14 14:10:00,34.37,34.38,34.36,34.37,16800.0,23.1859,23.1926,23.1791,23.1859,16800.0
2007-02-14 14:20:00,34.37,34.37,34.33,34.34,23800.0,23.1859,23.1859,23.1589,23.1656,23800.0
2007-02-14 14:30:00,34.35,34.38,34.34,34.37,16600.0,23.1724,23.1926,23.1656,23.1859,16600.0
2007-02-14 14:40:00,34.36,34.37,34.34,34.35,16800.0,23.1791,23.1859,23.1656,23.1724,16800.0
2007-02-14 14:50:00,34.35,34.38,34.32,34.38,26000.0,23.1724,23.1926,23.1522,23.1926,26000.0
2007-02-14 15:00:00,34.38,34.4,34.34,34.38,45800.0,23.1926,23.2061,23.1656,23.1926,45800.0
2007-02-14 15:10:00,34.37,34.38,34.36,34.36,19200.0,23.1859,23.1926,23.1791,23.1791,19200.0
2007-02-14 15:20:00,34.36,34.37,34.33,34.35,37000.0,23.1791,23.1859,23.1589,23.1724,37000.0
2007-02-14 15:30:00,34.35,34.35,34.32,34.34,30600.0,23.1724,23.1724,23.1522,23.1656,30600.0
2007-02-14 15:40:00,34.34,34.35,34.29,34.3,51600.0,23.1656,23.1724,23.1319,23.1387,51600.0
2007-02-14 15:50:00,34.31,34.31,34.26,34.3,90800.0,23.1454,23.1454,23.1117,23.1387,90800.0
2007-02-15 09:30:00,34.2,34.39,34.2,34.32,33600.0,23.0712,23.1994,23.0712,23.1522,33600.0
2007-02-15 09:40:00,34.29,34.35,34.29,34.3,36200.0,23.1319,23.1724,23.1319,23.1387,36200.0
2007-02-15 09:50:00,34.3,34.33,34.3,34.32,18600.0,23.1387,23.1589,23.1387,23.1522,18600.0
2007-02-15 10:00:00,34.32,34.38,34.31,34.33,29400.0,23.1522,23.1926,23.1454,23.1589,29400.0
2007-02-15 10:10:00,34.33,34.36,34.32,34.36,17200.0,23.1589,23.1791,23.1522,23.1791,17200.0
2007-02-15 10:20:00,34.36,34.36,34.3,34.31,13600.0,23.1791,23.1791,23.1387,23.1454,13600.0
2007-02-15 10:30:00,34.31,34.35,34.31,34.35,13400.0,23.1454,23.1724,23.1454,23.1724,13400.0
2007-02-15 10:40:00,34.35,34.38,34.31,34.31,16600.0,23.1724,23.1926,23.1454,23.1454,16600.0
2007-02-15 10:50:00,34.32,34.32,34.26,34.26,14000.0,23.1522,23.1522,23.1117,23.1117,14000.0
2007-02-15 11:00:00,34.27,34.35,34.27,34.35,24000.0,23.1184,23.1724,23.1184,23.1724,24000.0
2007-02-15 11:10:00,34.35,34.38,34.32,34.35,15600.0,23.1724,23.1926,23.1522,23.1724,15600.0
2007-02-15 11:20:00,34.37,34.38,34.33,34.38,13600.0,23.1859,23.1926,23.1589,23.1926,13600.0
2007-02-15 11:30:00,34.38,34.4,34.37,34.38,11800.0,23.1926,23.2061,23.1859,23.1926,11800.0
2007-02-15 11:40:00,34.4,34.4,34.33,34.33,28800.0,23.2061,23.2061,23.1589,23.1589,28800.0
2007-02-15 11:50:00,34.33,34.34,34.32,34.34,4200.0,23.1589,23.1656,23.1522,23.1656,4200.0
2007-02-15 12:00:00,34.33,34.34,34.28,34.28,15200.0,23.1589,23.1656,23.1252,23.1252,15200.0
2007-02-15 12:10:00,34.28,34.33,34.27,34.33,20600.0,23.1252,23.1589,23.1184,23.1589,20600.0
2007-02-15 12:20:00,34.32,34.32,34.32,34.32,5000.0,23.1522,23.1522,23.1522,23.1522,5000.0
2007-02-15 12:30:00,34.32,34.32,34.27,34.31,11400.0,23.1522,23.1522,23.1184,23.1454,11400.0
2007-02-15 12:40:00,34.31,34.32,34.27,34.3,24600.0,23.1454,23.1522,23.1184,23.1387,24600.0
2007-02-15 12:50:00,34.3,34.31,34.27,34.29,7600.0,23.1387,23.1454,23.1184,23.1319,7600.0
2007-02-15 13:00:00,34.29,34.3,34.28,34.29,8400.0,23.1319,23.1387,23.1252,23.1319,8400.0
2007-02-15 13:10:00,34.29,34.29,34.25,34.26,7600.0,23.1319,23.1319,23.1049,23.1117,7600.0
2007-02-15 13:20:00,34.26,34.27,34.25,34.27,3800.0,23.1117,23.1184,23.1049,23.1184,3800.0
2007-02-15 13:30:00,34.26,34.27,34.26,34.26,9400.0,23.1117,23.1184,23.1117,23.1117,9400.0
2007-02-15 13:40:00,34.26,34.26,34.23,34.25,16800.0,23.1117,23.1117,23.0914,23.1049,16800.0
2007-02-15 13:50:00,34.25,34.26,34.22,34.24,37200.0,23.1049,23.1117,23.0847,23.0982,37200.0
2007-02-15 14:00:00,34.25,34.25,34.24,34.24,16600.0,23.1049,23.1049,23.0982,23.0982,16600.0
2007-02-15 14:10:00,34.24,34.25,34.24,34.24,50600.0,23.0982,23.1049,23.0982,23.0982,50600.0
2007-02-15 14:20:00,34.24,34.25,34.24,34.25,12000.0,23.0982,23.1049,23.0982,23.1049,12000.0
2007-02-15 14:30:00,34.24,34.24,34.22,34.22,40200.0,23.0982,23.0982,23.0847,23.0847,40200.0
2007-02-15 14:40:00,34.22,34.24,34.22,34.24,18800.0,23.0847,23.0982,23.0847,23.0982,18800.0
2007-02-15 14:50:00,34.24,34.25,34.24,34.25,23000.0,23.0982,23.1049,23.0982,23.1049,23000.0
2007-02-15 15:00:00,34.25,34.26,34.23,34.26,19600.0,23.1049,23.1117,23.0914,23.1117,19600.0
2007-02-15 15:10:00,34.26,34.29,34.26,34.27,11800.0,23.1117,23.1319,23.1117,23.1184,11800.0
2007-02-15 15:20:00,34.28,34.33,34.27,34.32,23000.0,23.1252,23.1589,23.1184,23.1522,23000.0
2007-02-15 15:30:00,34.32,34.34,34.31,34.32,21000.0,23.1522,23.1656,23.1454,23.1522,21000.0
2007-02-15 15:40:00,34.32,34.34,34.32,34.33,28000.0,23.1522,23.1656,23.1522,23.1589,28000.0
2007-02-15 15:50:00,34.33,34.33,34.31,34.31,42600.0,23.1589,23.1589,23.1454,23.1454,42600.0
2007-02-16 09:30:00,34.4,34.5,34.34,34.47,206000.0,23.2061,23.2736,23.1656,23.2533,206000.0
2007-02-16 09:40:00,34.47,34.47,34.38,34.39,22600.0,23.2533,23.2533,23.1926,23.1994,22600.0
2007-02-16 09:50:00,34.39,34.39,34.27,34.27,19400.0,23.1994,23.1994,23.1184,23.1184,19400.0
2007-02-16 10:00:00,34.27,34.28,34.22,34.23,18200.0,23.1184,23.1252,23.0847,23.0914,18200.0
2007-02-16 10:10:00,34.23,34.24,34.17,34.17,22200.0,23.0914,23.0982,23.051,23.051,22200.0
2007-02-16 10:20:00,34.19,34.23,34.13,34.22,18800.0,23.0645,23.0914,23.024,23.0847,18800.0
2007-02-16 10:30:00,34.22,34.22,34.2,34.22,13000.0,23.0847,23.0847,23.0712,23.0847,13000.0
2007-02-16 10:40:00,34.21,34.26,34.17,34.26,20800.0,23.0779,23.1117,23.051,23.1117,20800.0
2007-02-16 10:50:00,34.27,34.27,34.23,34.23,12400.0,23.1184,23.1184,23.0914,23.0914,12400.0
2007-02-16 11:00:00,34.23,34.26,34.23,34.24,14000.0,23.0914,23.1117,23.0914,23.0982,14000.0
2007-02-16 11:10:00,34.24,34.24,34.2,34.2,20200.0,23.0982,23.0982,23.0712,23.0712,20200.0
2007-02-16 11:20:00,34.2,34.2,34.19,34.19,15200.0,23.0712,23.0712,23.0645,23.0645,15200.0
2007-02-16 11:30:00,34.19,34.2,34.13,34.13,33000.0,23.0645,23.0712,23.024,23.024,33000.0
2007-02-16 11:40:00,34.13,34.14,34.1,34.1,45000.0,23.024,23.0307,23.0037,23.0037,45000.0
2007-02-16 11:50:00,34.1,34.16,34.1,34.14,44000.0,23.0037,23.0442,23.0037,23.0307,44000.0
2007-02-16 12:00:00,34.14,34.19,34.13,34.13,18000.0,23.0307,23.0645,23.024,23.024,18000.0
2007-02-16 12:10:00,34.14,34.15,34.11,34.12,11600.0,23.0307,23.0375,23.0105,23.0172,11600.0
2007-02-16 12:20:00,34.12,34.14,34.12,34.13,15200.0,23.0172,23.0307,23.0172,23.024,15200.0
2007-02-16 12:30:00,34.14,34.16,34.11,34.13,24800.0,23.0307,23.0442,23.0105,23.024,24800.0
2007-02-16 12:40:00,34.13,34.13,34.11,34.13,14800.0,23.024,23.024,23.0105,23.024,14800.0
2007-02-16 12:50:00,34.13,34.13,34.11,34.12,12600.0,23.024,23.024,23.0105,23.0172,12600.0
2007-02-16 13:00:00,34.12,34.13,34.09,34.09,14600.0,23.0172,23.024,22.997,22.997,14600.0
2007-02-16 13:10:00,34.1,34.1,34.08,34.09,21600.0,23.0037,23.0037,22.9902,22.997,21600.0
2007-02-16 13:20:00,34.08,34.09,34.07,34.08,20400.0,22.9902,22.997,22.9835,22.9902,20400.0
2007-02-16 13:30:00,34.08,34.09,34.07,34.08,15400.0,22.9902,22.997,22.9835,22.9902,15400.0
2007-02-16 13:40:00,34.08,34.09,34.07,34.09,20200.0,22.9902,22.997,22.9835,22.997,20200.0
2007-02-16 13:50:00,34.1,34.1,34.07,34.08,14000.0,23.0037,23.0037,22.9835,22.9902,14000.0
2007-02-16 14:00:00,34.08,34.11,34.07,34.11,21600.0,22.9902,23.0105,22.9835,23.0105,21600.0
2007-02-16 14:10:00,34.11,34.11,34.08,34.1,18200.0,23.0105,23.0105,22.9902,23.0037,18200.0
2007-02-16 14:20:00,34.1,34.1,34.07,34.08,24200.0,23.0037,23.0037,22.9835,22.9902,24200.0
2007-02-16 14:30:00,34.08,34.08,34.06,34.06,24200.0,22.9902,22.9902,22.9768,22.9768,24200.0
2007-02-16 14:40:00,34.06,34.07,34.04,34.05,27000.0,22.9768,22.9835,22.9633,22.97,27000.0
2007-02-16 14:50:00,34.05,34.06,34.05,34.05,36400.0,22.97,22.9768,22.97,22.97,36400.0
2007-02-16 15:00:00,34.05,34.08,34.05,34.08,36200.0,22.97,22.9902,22.97,22.9902,36200.0
2007-02-16 15:10:00,34.08,34.1,34.06,34.07,34800.0,22.9902,23.0037,22.9768,22.9835,34800.0
2007-02-16 15:20:00,34.07,34.13,34.05,34.12,60000.0,22.9835,23.024,22.97,23.0172,60000.0
2007-02-16 15:30:00,34.12,34.12,34.09,34.1,40600.0,23.0172,23.0172,22.997,23.0037,40600.0
2007-02-16 15:40:00,34.1,34.1,34.07,34.09,75800.0,23.0037,23.0037,22.9835,22.997,75800.0
2007-02-16 15:50:00,34.08,34.13,34.06,34.13,103400.0,22.9902,23.024,22.9768,23.024,103400.0
2007-02-20 09:30:00,33.84,33.84,33.48,33.51,156800.0,22.8283,22.8283,22.5855,22.6057,156800.0
2007-02-20 09:40:00,33.54,33.65,33.52,33.63,63200.0,22.626,22.7002,22.6125,22.6867,63200.0
2007-02-20 09:50:00,33.63,33.69,33.55,33.6,57800.0,22.6867,22.7272,22.6327,22.6664,57800.0
2007-02-20 10:00:00,33.6,33.63,33.52,33.61,61200.0,22.6664,22.6867,22.6125,22.6732,61200.0
2007-02-20 10:10:00,33.6,33.7,33.6,33.67,81000.0,22.6664,22.7339,22.6664,22.7137,81000.0
2007-02-20 10:20:00,33.66,33.69,33.58,33.67,42400.0,22.7069,22.7272,22.653,22.7137,42400.0
2007-02-20 10:30:00,33.66,33.67,33.59,33.6,39200.0,22.7069,22.7137,22.6597,22.6664,39200.0
2007-02-20 10:40:00,33.6,33.66,33.59,33.66,38400.0,22.6664,22.7069,22.6597,22.7069,38400.0
2007-02-20 10:50:00,33.66,33.71,33.64,33.71,50600.0,22.7069,22.7406,22.6934,22.7406,50600.0
2007-02-20 11:00:00,33.71,33.76,33.71,33.74,29800.0,22.7406,22.7744,22.7406,22.7609,29800.0
2007-02-20 11:10:00,33.73,33.87,33.73,33.85,45200.0,22.7541,22.8486,22.7541,22.8351,45200.0
2007-02-20 11:20:00,33.85,33.88,33.82,33.87,56400.0,22.8351,22.8553,22.8149,22.8486,56400.0
2007-02-20 11:30:00,33.88,33.92,33.88,33.9,50200.0,22.8553,22.8823,22.8553,22.8688,50200.0
2007-02-20 11:40:00,33.88,33.99,33.88,33.98,26200.0,22.8553,22.9295,22.8553,22.9228,26200.0
2007-02-20 11:50:00,33.98,33.98,33.94,33.95,26000.0,22.9228,22.9228,22.8958,22.9026,26000.0
2007-02-20 12:00:00,33.95,33.99,33.94,33.99,16400.0,22.9026,22.9295,22.8958,22.9295,16400.0
2007-02-20 12:10:00,33.99,33.99,33.98,33.98,20400.0,22.9295,22.9295,22.9228,22.9228,20400.0
2007-02-20 12:20:00,33.99,34.01,33.99,34.0,16400.0,22.9295,22.943,22.9295,22.9363,16400.0
2007-02-20 12:30:00,34.0,34.02,33.98,33.98,62600.0,22.9363,22.9498,22.9228,22.9228,62600.0
2007-02-20 12:40:00,33.98,33.99,33.97,33.99,14400.0,22.9228,22.9295,22.916,22.9295,14400.0
2007-02-20 12:50:00,33.99,34.04,33.99,34.02,12600.0,22.9295,22.9633,22.9295,22.9498,12600.0
2007-02-20 13:00:00,34.02,34.05,34.02,34.04,20400.0,22.9498,22.97,22.9498,22.9633,20400.0
2007-02-20 13:10:00,34.04,34.04,34.02,34.03,22600.0,22.9633,22.9633,22.9498,22.9565,22600.0
2007-02-20 13:20:00,34.02,34.06,34.02,34.06,21200.0,22.9498,22.9768,22.9498,22.9768,21200.0
2007-02-20 13:30:00,34.05,34.07,34.05,34.07,14600.0,22.97,22.9835,22.97,22.9835,14600.0
2007-02-20 13:40:00,34.07,34.09,34.06,34.06,24800.0,22.9835,22.997,22.9768,22.9768,24800.0
2007-02-20 13:50:00,34.06,34.1,34.06,34.1,23200.0,22.9768,23.0037,22.9768,23.0037,23200.0
2007-02-20 14:00:00,34.1,34.1,34.07,34.09,67800.0,23.0037,23.0037,22.9835,22.997,67800.0
2007-02-20 14:10:00,34.09,34.14,34.09,34.13,39200.0,22.997,23.0307,22.997,23.024,39200.0
2007-02-20 14:20:00,34.13,34.15,34.12,34.15,16800.0,23.024,23.0375,23.0172,23.0375,16800.0
2007-02-20 14:30:00,34.13,34.19,34.13,34.17,37400.0,23.024,23.0645,23.024,23.051,37400.0
2007-02-20 14:40:00,34.16,34.21,34.15,34.2,20800.0,23.0442,23.0779,23.0375,23.0712,20800.0
2007-02-20 14:50:00,34.2,34.22,34.19,34.22,32000.0,23.0712,23.0847,23.0645,23.0847,32000.0
2007-02-20 15:00:00,34.22,34.23,34.2,34.23,19200.0,23.0847,23.0914,23.0712,23.0914,19200.0
2007-02-20 15:10:00,34.22,34.22,34.18,34.19,24000.0,23.0847,23.0847,23.0577,23.0645,24000.0
2007-02-20 15:20:00,34.19,34.21,34.19,34.2,20600.0,23.0645,23.0779,23.0645,23.0712,20600.0
2007-02-20 15:30:00,34.2,34.21,34.18,34.18,34200.0,23.0712,23.0779,23.0577,23.0577,34200.0
2007-02-20 15:40:00,34.18,34.18,34.14,34.15,49800.0,23.0577,23.0577,23.0307,23.0375,49800.0
2007-02-20 15:50:00,34.14,34.14,34.09,34.1,130000.0,23.0307,23.0307,22.997,23.0037,130000.0
2007-02-21 09:30:00,34.04,34.04,33.94,33.94,33200.0,22.9633,22.9633,22.8958,22.8958,33200.0
2007-02-21 09:40:00,33.94,33.97,33.93,33.93,23600.0,22.8958,22.916,22.8891,22.8891,23600.0
2007-02-21 09:50:00,33.95,34.02,33.93,34.01,20000.0,22.9026,22.9498,22.8891,22.943,20000.0
2007-02-21 10:00:00,34.0,34.02,33.95,33.98,17200.0,22.9363,22.9498,22.9026,22.9228,17200.0
2007-02-21 10:10:00,33.97,34.01,33.97,33.99,20600.0,22.916,22.943,22.916,22.9295,20600.0
2007-02-21 10:20:00,34.0,34.02,33.96,33.98,26800.0,22.9363,22.9498,22.9093,22.9228,26800.0
2007-02-21 10:30:00,33.98,33.99,33.88,33.9,48400.0,22.9228,22.9295,22.8553,22.8688,48400.0
2007-02-21 10:40:00,33.9,33.95,33.88,33.94,20800.0,22.8688,22.9026,22.8553,22.8958,20800.0
2007-02-21 10:50:00,33.95,33.97,33.93,33.96,37400.0,22.9026,22.916,22.8891,22.9093,37400.0
2007-02-21 11:00:00,33.96,33.96,33.91,33.93,37000.0,22.9093,22.9093,22.8756,22.8891,37000.0
2007-02-21 11:10:00,33.93,34.01,33.93,34.01,30600.0,22.8891,22.943,22.8891,22.943,30600.0
2007-02-21 11:20:00,34.01,34.02,33.97,33.98,20000.0,22.943,22.9498,22.916,22.9228,20000.0
2007-02-21 11:30:00,33.99,34.01,33.98,33.99,18600.0,22.9295,22.943,22.9228,22.9295,18600.0
2007-02-21 11:40:00,34.0,34.01,33.95,33.98,26400.0,22.9363,22.943,22.9026,22.9228,26400.0
2007-02-21 11:50:00,33.97,33.99,33.96,33.99,12400.0,22.916,22.9295,22.9093,22.9295,12400.0
2007-02-21 12:00:00,33.99,34.01,33.98,33.99,11800.0,22.9295,22.943,22.9228,22.9295,11800.0
2007-02-21 12:10:00,33.99,34.02,33.98,34.0,22600.0,22.9295,22.9498,22.9228,22.9363,22600.0
2007-02-21 12:20:00,34.0,34.01,33.99,34.0,9200.0,22.9363,22.943,22.9295,22.9363,9200.0
2007-02-21 12:30:00,33.99,34.0,33.97,33.97,18400.0,22.9295,22.9363,22.916,22.916,18400.0
2007-02-21 12:40:00,33.97,34.01,33.97,34.0,12800.0,22.916,22.943,22.916,22.9363,12800.0
2007-02-21 12:50:00,34.0,34.01,33.99,33.99,26200.0,22.9363,22.943,22.9295,22.9295,26200.0
2007-02-21 13:00:00,33.99,33.99,33.97,33.97,23000.0,22.9295,22.9295,22.916,22.916,23000.0
2007-02-21 13:10:00,33.97,33.98,33.95,33.97,16600.0,22.916,22.9228,22.9026,22.916,16600.0
2007-02-21 13:20:00,33.97,34.0,33.97,33.98,36400.0,22.916,22.9363,22.916,22.9228,36400.0
2007-02-21 13:30:00,33.99,33.99,33.96,33.96,31200.0,22.9295,22.9295,22.9093,22.9093,31200.0
2007-02-21 13:40:00,33.95,33.96,33.88,33.88,41800.0,22.9026,22.9093,22.8553,22.8553,41800.0
2007-02-21 13:50:00,33.88,33.92,33.88,33.9,28400.0,22.8553,22.8823,22.8553,22.8688,28400.0
2007-02-21 14:00:00,33.9,33.96,33.85,33.95,51200.0,22.8688,22.9093,22.8351,22.9026,51200.0
2007-02-21 14:10:00,33.95,34.0,33.95,33.96,35400.0,22.9026,22.9363,22.9026,22.9093,35400.0
2007-02-21 14:20:00,33.97,34.01,33.96,33.99,27000.0,22.916,22.943,22.9093,22.9295,27000.0
2007-02-21 14:30:00,33.98,33.99,33.96,33.98,35000.0,22.9228,22.9295,22.9093,22.9228,35000.0
2007-02-21 14:40:00,33.97,34.01,33.97,33.99,33200.0,22.916,22.943,22.916,22.9295,33200.0
2007-02-21 14:50:00,33.99,34.07,33.99,34.07,30600.0,22.9295,22.9835,22.9295,22.9835,30600.0
2007-02-21 15:00:00,34.07,34.07,34.02,34.05,33400.0,22.9835,22.9835,22.9498,22.97,33400.0
2007-02-21 15:10:00,34.05,34.08,34.02,34.03,32000.0,22.97,22.9902,22.9498,22.9565,32000.0
2007-02-21 15:20:00,34.03,34.05,34.02,34.04,24000.0,22.9565,22.97,22.9498,22.9633,24000.0
2007-02-21 15:30:00,34.05,34.15,34.05,34.15,130400.0,22.97,23.0375,22.97,23.0375,130400.0
2007-02-21 15:40:00,34.14,34.18,34.1,34.16,76800.0,23.0307,23.0577,23.0037,23.0442,76800.0
2007-02-21 15:50:00,34.16,34.17,34.1,34.13,86600.0,23.0442,23.051,23.0037,23.024,86600.0
2007-02-22 09:30:00,34.25,34.25,34.07,34.1,31800.0,23.1049,23.1049,22.9835,23.0037,31800.0
2007-02-22 09:40:00,34.08,34.19,34.08,34.17,18000.0,22.9902,23.0645,22.9902,23.051,18000.0
2007-02-22 09:50:00,34.2,34.27,34.14,34.19,14800.0,23.0712,23.1184,23.0307,23.0645,14800.0
2007-02-22 10:00:00,34.19,34.19,34.11,34.12,24400.0,23.0645,23.0645,23.0105,23.0172,24400.0
2007-02-22 10:10:00,34.12,34.13,34.06,34.07,17400.0,23.0172,23.024,22.9768,22.9835,17400.0
2007-02-22 10:20:00,34.07,34.08,34.02,34.08,15600.0,22.9835,22.9902,22.9498,22.9902,15600.0
2007-02-22 10:30:00,34.06,34.07,33.99,33.99,29200.0,22.9768,22.9835,22.9295,22.9295,29200.0
2007-02-22 10:40:00,33.99,34.02,33.99,33.99,24000.0,22.9295,22.9498,22.9295,22.9295,24000.0
2007-02-22 10:50:00,33.99,34.08,33.99,34.04,17000.0,22.9295,22.9902,22.9295,22.9633,17000.0
2007-02-22 11:00:00,34.05,34.05,33.94,33.94,15600.0,22.97,22.97,22.8958,22.8958,15600.0
2007-02-22 11:10:00,33.95,33.96,33.81,33.81,38000.0,22.9026,22.9093,22.8081,22.8081,38000.0
2007-02-22 11:20:00,33.82,33.82,33.74,33.77,27000.0,22.8149,22.8149,22.7609,22.7811,27000.0
2007-02-22 11:30:00,33.77,33.8,33.73,33.79,60400.0,22.7811,22.8014,22.7541,22.7946,60400.0
2007-02-22 11:40:00,33.79,33.8,33.72,33.72,46600.0,22.7946,22.8014,22.7474,22.7474,46600.0
2007-02-22 11:50:00,33.72,33.76,33.72,33.76,52000.0,22.7474,22.7744,22.7474,22.7744,52000.0
2007-02-22 12:00:00,33.76,33.79,33.75,33.76,41000.0,22.7744,22.7946,22.7676,22.7744,41000.0
2007-02-22 12:10:00,33.77,33.77,33.74,33.74,19000.0,22.7811,22.7811,22.7609,22.7609,19000.0
2007-02-22 12:20:00,33.74,33.74,33.71,33.72,16200.0,22.7609,22.7609,22.7406,22.7474,16200.0
2007-02-22 12:30:00,33.72,33.73,33.7,33.73,36600.0,22.7474,22.7541,22.7339,22.7541,36600.0
2007-02-22 12:40:00,33.73,33.73,33.69,33.72,20600.0,22.7541,22.7541,22.7272,22.7474,20600.0
2007-02-22 12:50:00,33.72,33.73,33.7,33.71,10200.0,22.7474,22.7541,22.7339,22.7406,10200.0
2007-02-22 13:00:00,33.71,33.72,33.7,33.71,21400.0,22.7406,22.7474,22.7339,22.7406,21400.0
2007-02-22 13:10:00,33.71,33.71,33.7,33.7,31000.0,22.7406,22.7406,22.7339,22.7339,31000.0
2007-02-22 13:20:00,33.7,33.73,33.68,33.68,35600.0,22.7339,22.7541,22.7204,22.7204,35600.0
2007-02-22 13:30:00,33.68,33.72,33.68,33.7,23600.0,22.7204,22.7474,22.7204,22.7339,23600.0
2007-02-22 13:40:00,33.7,33.7,33.67,33.69,24600.0,22.7339,22.7339,22.7137,22.7272,24600.0
2007-02-22 13:50:00,33.69,33.7,33.68,33.7,25200.0,22.7272,22.7339,22.7204,22.7339,25200.0
2007-02-22 14:00:00,33.69,33.74,33.68,33.74,39000.0,22.7272,22.7609,22.7204,22.7609,39000.0
2007-02-22 14:10:00,33.74,33.77,33.73,33.74,40400.0,22.7609,22.7811,22.7541,22.7609,40400.0
2007-02-22 14:20:00,33.73,33.77,33.73,33.77,16800.0,22.7541,22.7811,22.7541,22.7811,16800.0
2007-02-22 14:30:00,33.76,33.76,33.68,33.69,40800.0,22.7744,22.7744,22.7204,22.7272,40800.0
2007-02-22 14:40:00,33.68,33.7,33.67,33.7,32800.0,22.7204,22.7339,22.7137,22.7339,32800.0
2007-02-22 14:50:00,33.7,33.71,33.68,33.69,32800.0,22.7339,22.7406,22.7204,22.7272,32800.0
2007-02-22 15:00:00,33.7,33.76,33.7,33.76,78800.0,22.7339,22.7744,22.7339,22.7744,78800.0
2007-02-22 15:10:00,33.76,33.76,33.74,33.75,71800.0,22.7744,22.7744,22.7609,22.7676,71800.0
2007-02-22 15:20:00,33.74,33.76,33.72,33.74,48800.0,22.7609,22.7744,22.7474,22.7609,48800.0
2007-02-22 15:30:00,33.74,33.76,33.74,33.74,64400.0,22.7609,22.7744,22.7609,22.7609,64400.0
2007-02-22 15:40:00,33.74,33.74,33.71,33.72,40400.0,22.7609,22.7609,22.7406,22.7474,40400.0
2007-02-22 15:50:00,33.72,33.73,33.7,33.72,91000.0,22.7474,22.7541,22.7339,22.7474,91000.0
2007-02-23 09:30:00,33.72,33.72,33.59,33.63,75600.0,22.7474,22.7474,22.6597,22.6867,75600.0
2007-02-23 09:40:00,33.63,33.65,33.52,33.58,35800.0,22.6867,22.7002,22.6125,22.653,35800.0
2007-02-23 09:50:00,33.58,33.64,33.54,33.6,16400.0,22.653,22.6934,22.626,22.6664,16400.0
2007-02-23 10:00:00,33.59,33.63,33.56,33.62,21000.0,22.6597,22.6867,22.6395,22.6799,21000.0
2007-02-23 10:10:00,33.62,33.66,33.6,33.65,23000.0,22.6799,22.7069,22.6664,22.7002,23000.0
2007-02-23 10:20:00,33.65,33.66,33.59,33.6,37000.0,22.7002,22.7069,22.6597,22.6664,37000.0
2007-02-23 10:30:00,33.61,33.65,33.57,33.62,31600.0,22.6732,22.7002,22.6462,22.6799,31600.0
2007-02-23 10:40:00,33.62,33.63,33.49,33.49,33400.0,22.6799,22.6867,22.5922,22.5922,33400.0
2007-02-23 10:50:00,33.5,33.51,33.49,33.51,22400.0,22.599,22.6057,22.5922,22.6057,22400.0
2007-02-23 11:00:00,33.51,33.52,33.48,33.49,27800.0,22.6057,22.6125,22.5855,22.5922,27800.0
2007-02-23 11:10:00,33.49,33.6,33.46,33.6,36400.0,22.5922,22.6664,22.572,22.6664,36400.0
2007-02-23 11:20:00,33.6,33.68,33.6,33.67,42800.0,22.6664,22.7204,22.6664,22.7137,42800.0
2007-02-23 11:30:00,33.67,33.73,33.67,33.73,30400.0,22.7137,22.7541,22.7137,22.7541,30400.0
2007-02-23 11:40:00,33.73,33.73,33.72,33.73,17000.0,22.7541,22.7541,22.7474,22.7541,17000.0
2007-02-23 11:50:00,33.74,33.77,33.73,33.73,17000.0,22.7609,22.7811,22.7541,22.7541,17000.0
2007-02-23 12:00:00,33.73,33.73,33.61,33.61,30800.0,22.7541,22.7541,22.6732,22.6732,30800.0
2007-02-23 12:10:00,33.61,33.62,33.59,33.61,34600.0,22.6732,22.6799,22.6597,22.6732,34600.0
2007-02-23 12:20:00,33.61,33.62,33.6,33.6,16200.0,22.6732,22.6799,22.6664,22.6664,16200.0
2007-02-23 12:30:00,33.61,33.66,33.6,33.66,26800.0,22.6732,22.7069,22.6664,22.7069,26800.0
2007-02-23 12:40:00,33.66,33.67,33.58,33.62,56400.0,22.7069,22.7137,22.653,22.6799,56400.0
2007-02-23 12:50:00,33.62,33.72,33.62,33.71,40600.0,22.6799,22.7474,22.6799,22.7406,40600.0
2007-02-23 13:00:00,33.71,33.76,33.71,33.74,41600.0,22.7406,22.7744,22.7406,22.7609,41600.0
2007-02-23 13:10:00,33.74,33.76,33.74,33.76,12600.0,22.7609,22.7744,22.7609,22.7744,12600.0
2007-02-23 13:20:00,33.76,33.79,33.76,33.78,13800.0,22.7744,22.7946,22.7744,22.7879,13800.0
2007-02-23 13:30:00,33.77,33.83,33.76,33.76,31800.0,22.7811,22.8216,22.7744,22.7744,31800.0
2007-02-23 13:40:00,33.76,33.77,33.73,33.76,26000.0,22.7744,22.7811,22.7541,22.7744,26000.0
2007-02-23 13:50:00,33.77,33.79,33.75,33.75,21800.0,22.7811,22.7946,22.7676,22.7676,21800.0
2007-02-23 14:00:00,33.76,33.8,33.74,33.8,142200.0,22.7744,22.8014,22.7609,22.8014,142200.0
2007-02-23 14:10:00,33.8,33.88,33.8,33.88,67600.0,22.8014,22.8553,22.8014,22.8553,67600.0
2007-02-23 14:20:00,33.88,33.88,33.85,33.85,72400.0,22.8553,22.8553,22.8351,22.8351,72400.0
2007-02-23 14:30:00,33.85,33.92,33.84,33.87,56600.0,22.8351,22.8823,22.8283,22.8486,56600.0
2007-02-23 14:40:00,33.87,33.87,33.82,33.84,25200.0,22.8486,22.8486,22.8149,22.8283,25200.0
2007-02-23 14:50:00,33.82,33.9,33.82,33.9,14000.0,22.8149,22.8688,22.8149,22.8688,14000.0
2007-02-23 15:00:00,33.9,33.92,33.87,33.91,23200.0,22.8688,22.8823,22.8486,22.8756,23200.0
2007-02-23 15:10:00,33.9,33.93,33.9,33.93,21400.0,22.8688,22.8891,22.8688,22.8891,21400.0
2007-02-23 15:20:00,33.93,33.93,33.9,33.91,20800.0,22.8891,22.8891,22.8688,22.8756,20800.0
2007-02-23 15:30:00,33.91,33.91,33.87,33.9,20400.0,22.8756,22.8756,22.8486,22.8688,20400.0
2007-02-23 15:40:00,33.89,33.93,33.89,33.92,24600.0,22.8621,22.8891,22.8621,22.8823,24600.0
2007-02-23 15:50:00,33.92,33.92,33.84,33.88,130400.0,22.8823,22.8823,22.8283,22.8553,130400.0
2007-02-26 09:30:00,34.1,34.23,34.1,34.16,51200.0,23.0037,23.0914,23.0037,23.0442,51200.0
2007-02-26 09:40:00,34.16,34.22,34.09,34.13,64400.0,23.0442,23.0847,22.997,23.024,64400.0
2007-02-26 09:50:00,34.13,34.23,34.13,34.18,39600.0,23.024,23.0914,23.024,23.0577,39600.0
2007-02-26 10:00:00,34.16,34.2,34.08,34.1,40800.0,23.0442,23.0712,22.9902,23.0037,40800.0
2007-02-26 10:10:00,34.09,34.13,34.0,34.01,51200.0,22.997,23.024,22.9363,22.943,51200.0
2007-02-26 10:20:00,34.0,34.05,33.97,33.99,34800.0,22.9363,22.97,22.916,22.9295,34800.0
2007-02-26 10:30:00,33.99,34.02,33.97,33.99,19000.0,22.9295,22.9498,22.916,22.9295,19000.0
2007-02-26 10:40:00,33.99,33.99,33.95,33.98,27200.0,22.9295,22.9295,22.9026,22.9228,27200.0
2007-02-26 10:50:00,33.98,34.0,33.98,34.0,14800.0,22.9228,22.9363,22.9228,22.9363,14800.0
2007-02-26 11:00:00,33.99,34.0,33.99,33.99,13800.0,22.9295,22.9363,22.9295,22.9295,13800.0
2007-02-26 11:10:00,33.99,34.0,33.92,33.95,32400.0,22.9295,22.9363,22.8823,22.9026,32400.0
2007-02-26 11:20:00,33.95,33.98,33.94,33.97,29600.0,22.9026,22.9228,22.8958,22.916,29600.0
2007-02-26 11:30:00,33.96,33.96,33.9,33.92,21800.0,22.9093,22.9093,22.8688,22.8823,21800.0
2007-02-26 11:40:00,33.91,33.94,33.88,33.89,20600.0,22.8756,22.8958,22.8553,22.8621,20600.0
2007-02-26 11:50:00,33.89,33.93,33.85,33.92,23000.0,22.8621,22.8891,22.8351,22.8823,23000.0
2007-02-26 12:00:00,33.93,33.95,33.9,33.92,57400.0,22.8891,22.9026,22.8688,22.8823,57400.0
2007-02-26 12:10:00,33.92,33.92,33.89,33.89,36600.0,22.8823,22.8823,22.8621,22.8621,36600.0
2007-02-26 12:20:00,33.89,33.92,33.88,33.92,41400.0,22.8621,22.8823,22.8553,22.8823,41400.0
2007-02-26 12:30:00,33.92,33.92,33.89,33.89,20800.0,22.8823,22.8823,22.8621,22.8621,20800.0
2007-02-26 12:40:00,33.9,33.9,33.86,33.89,62400.0,22.8688,22.8688,22.8418,22.8621,62400.0
2007-02-26 12:50:00,33.89,33.9,33.83,33.84,45600.0,22.8621,22.8688,22.8216,22.8283,45600.0
2007-02-26 13:00:00,33.84,33.93,33.83,33.91,34400.0,22.8283,22.8891,22.8216,22.8756,34400.0
2007-02-26 13:10:00,33.91,33.97,33.91,33.96,67600.0,22.8756,22.916,22.8756,22.9093,67600.0
2007-02-26 13:20:00,33.96,33.99,33.93,33.98,20800.0,22.9093,22.9295,22.8891,22.9228,20800.0
2007-02-26 13:30:00,33.97,34.0,33.97,33.98,16000.0,22.916,22.9363,22.916,22.9228,16000.0
2007-02-26 13:40:00,33.98,33.98,33.91,33.92,28000.0,22.9228,22.9228,22.8756,22.8823,28000.0
2007-02-26 13:50:00,33.92,33.97,33.91,33.96,63400.0,22.8823,22.916,22.8756,22.9093,63400.0
2007-02-26 14:00:00,33.96,33.96,33.94,33.94,41800.0,22.9093,22.9093,22.8958,22.8958,41800.0
2007-02-26 14:10:00,33.94,33.95,33.93,33.95,30600.0,22.8958,22.9026,22.8891,22.9026,30600.0
2007-02-26 14:20:00,33.95,33.97,33.94,33.95,32400.0,22.9026,22.916,22.8958,22.9026,32400.0
2007-02-26 14:30:00,33.95,34.02,33.95,33.99,37400.0,22.9026,22.9498,22.9026,22.9295,37400.0
2007-02-26 14:40:00,33.99,34.0,33.97,33.97,27200.0,22.9295,22.9363,22.916,22.916,27200.0
2007-02-26 14:50:00,33.97,34.0,33.96,33.99,27200.0,22.916,22.9363,22.9093,22.9295,27200.0
2007-02-26 15:00:00,33.99,33.99,33.94,33.94,34600.0,22.9295,22.9295,22.8958,22.8958,34600.0
2007-02-26 15:10:00,33.93,33.98,33.92,33.98,48000.0,22.8891,22.9228,22.8823,22.9228,48000.0
2007-02-26 15:20:00,33.98,33.98,33.93,33.94,39800.0,22.9228,22.9228,22.8891,22.8958,39800.0
2007-02-26 15:30:00,33.94,33.99,33.93,33.97,47200.0,22.8958,22.9295,22.8891,22.916,47200.0
2007-02-26 15:40:00,33.97,34.02,33.96,34.0,104200.0,22.916,22.9498,22.9093,22.9363,104200.0
2007-02-26 15:50:00,34.0,34.01,33.99,34.01,100400.0,22.9363,22.943,22.9295,22.943,100400.0
2007-02-27 09:30:00,33.79,33.79,33.21,33.27,95400.0,22.7946,22.7946,22.4034,22.4438,95400.0
2007-02-27 09:40:00,33.28,33.37,33.19,33.27,140200.0,22.4506,22.5113,22.3899,22.4438,140200.0
2007-02-27 09:50:00,33.27,33.44,33.27,33.38,85000.0,22.4438,22.5585,22.4438,22.518,85000.0
2007-02-27 10:00:00,33.38,33.68,33.27,33.63,94600.0,22.518,22.7204,22.4438,22.6867,94600.0
2007-02-27 10:10:00,33.63,33.73,33.51,33.51,62800.0,22.6867,22.7541,22.6057,22.6057,62800.0
2007-02-27 10:20:00,33.51,33.62,33.5,33.6,46200.0,22.6057,22.6799,22.599,22.6664,46200.0
2007-02-27 10:30:00,33.6,33.67,33.38,33.58,81400.0,22.6664,22.7137,22.518,22.653,81400.0
2007-02-27 10:40:00,33.55,33.61,33.51,33.6,30800.0,22.6327,22.6732,22.6057,22.6664,30800.0
2007-02-27 10:50:00,33.6,33.61,33.49,33.49,33600.0,22.6664,22.6732,22.5922,22.5922,33600.0
2007-02-27 11:00:00,33.49,33.56,33.41,33.56,51600.0,22.5922,22.6395,22.5383,22.6395,51600.0
2007-02-27 11:10:00,33.54,33.6,33.52,33.59,24400.0,22.626,22.6664,22.6125,22.6597,24400.0
2007-02-27 11:20:00,33.59,33.61,33.55,33.57,33000.0,22.6597,22.6732,22.6327,22.6462,33000.0
2007-02-27 11:30:00,33.57,33.63,33.56,33.63,19200.0,22.6462,22.6867,22.6395,22.6867,19200.0
2007-02-27 11:40:00,33.63,33.69,33.62,33.63,18000.0,22.6867,22.7272,22.6799,22.6867,18000.0
2007-02-27 11:50:00,33.63,33.63,33.49,33.49,28600.0,22.6867,22.6867,22.5922,22.5922,28600.0
2007-02-27 12:00:00,33.49,33.5,33.45,33.46,37000.0,22.5922,22.599,22.5653,22.572,37000.0
2007-02-27 12:10:00,33.46,33.54,33.43,33.49,116400.0,22.572,22.626,22.5518,22.5922,116400.0
2007-02-27 12:20:00,33.49,33.5,33.45,33.48,51600.0,22.5922,22.599,22.5653,22.5855,51600.0
2007-02-27 12:30:00,33.48,33.52,33.47,33.49,14600.0,22.5855,22.6125,22.5787,22.5922,14600.0
2007-02-27 12:40:00,33.48,33.48,33.45,33.48,35200.0,22.5855,22.5855,22.5653,22.5855,35200.0
2007-02-27 12:50:00,33.48,33.52,33.47,33.5,29800.0,22.5855,22.6125,22.5787,22.599,29800.0
2007-02-27 13:00:00,33.49,33.52,33.47,33.48,25400.0,22.5922,22.6125,22.5787,22.5855,25400.0
2007-02-27 13:10:00,33.47,33.47,33.4,33.46,20400.0,22.5787,22.5787,22.5315,22.572,20400.0
2007-02-27 13:20:00,33.46,33.49,33.41,33.42,33600.0,22.572,22.5922,22.5383,22.545,33600.0
2007-02-27 13:30:00,33.41,33.45,33.38,33.42,17200.0,22.5383,22.5653,22.518,22.545,17200.0
2007-02-27 13:40:00,33.42,33.43,33.34,33.4,18400.0,22.545,22.5518,22.491,22.5315,18400.0
2007-02-27 13:50:00,33.4,33.43,33.35,33.4,9800.0,22.5315,22.5518,22.4978,22.5315,9800.0
2007-02-27 14:00:00,33.4,33.4,33.15,33.15,40000.0,22.5315,22.5315,22.3629,22.3629,40000.0
2007-02-27 14:10:00,33.15,33.21,33.12,33.12,61400.0,22.3629,22.4034,22.3426,22.3426,61400.0
2007-02-27 14:20:00,33.12,33.14,32.95,32.95,69400.0,22.3426,22.3561,22.228,22.228,69400.0
2007-02-27 14:30:00,32.95,33.1,32.94,33.0,82200.0,22.228,22.3291,22.2212,22.2617,82200.0
2007-02-27 14:40:00,33.05,33.06,32.91,32.92,71400.0,22.2954,22.3022,22.201,22.2077,71400.0
2007-02-27 14:50:00,32.92,32.95,32.63,32.71,100200.0,22.2077,22.228,22.0121,22.0661,100200.0
2007-02-27 15:00:00,32.71,32.77,32.42,32.64,103400.0,22.0661,22.1065,21.8704,22.0188,103400.0
2007-02-27 15:10:00,32.63,32.94,32.58,32.91,87400.0,22.0121,22.2212,21.9784,22.201,87400.0
2007-02-27 15:20:00,32.91,33.17,32.88,32.95,131600.0,22.201,22.3764,22.1807,22.228,131600.0
2007-02-27 15:30:00,32.93,33.07,32.85,33.01,138600.0,22.2145,22.3089,22.1605,22.2684,138600.0
2007-02-27 15:40:00,33.01,33.17,32.96,33.17,195800.0,22.2684,22.3764,22.2347,22.3764,195800.0
2007-02-27 15:50:00,33.21,33.21,33.08,33.08,102000.0,22.4034,22.4034,22.3157,22.3157,102000.0
2007-02-28 09:30:00,33.05,33.17,33.02,33.15,98400.0,22.2954,22.3764,22.2752,22.3629,98400.0
2007-02-28 09:40:00,33.13,33.18,33.04,33.18,216200.0,22.3494,22.3831,22.2887,22.3831,216200.0
2007-02-28 09:50:00,33.07,33.24,33.0,33.14,114800.0,22.3089,22.4236,22.2617,22.3561,114800.0
2007-02-28 10:00:00,33.17,33.23,33.04,33.13,131200.0,22.3764,22.4168,22.2887,22.3494,131200.0
2007-02-28 10:10:00,33.15,33.37,33.09,33.36,72400.0,22.3629,22.5113,22.3224,22.5045,72400.0
2007-02-28 10:20:00,33.36,33.4,33.16,33.38,59200.0,22.5045,22.5315,22.3696,22.518,59200.0
2007-02-28 10:30:00,33.41,33.48,33.26,33.44,58000.0,22.5383,22.5855,22.4371,22.5585,58000.0
2007-02-28 10:40:00,33.38,33.56,33.36,33.52,73800.0,22.518,22.6395,22.5045,22.6125,73800.0
2007-02-28 10:50:00,33.52,33.57,33.38,33.46,61600.0,22.6125,22.6462,22.518,22.572,61600.0
2007-02-28 11:00:00,33.49,33.51,33.37,33.44,42800.0,22.5922,22.6057,22.5113,22.5585,42800.0
2007-02-28 11:10:00,33.44,33.49,33.37,33.48,51000.0,22.5585,22.5922,22.5113,22.5855,51000.0
2007-02-28 11:20:00,33.48,33.49,33.37,33.44,32200.0,22.5855,22.5922,22.5113,22.5585,32200.0
2007-02-28 11:30:00,33.43,33.46,33.36,33.4,47800.0,22.5518,22.572,22.5045,22.5315,47800.0
2007-02-28 11:40:00,33.4,33.4,33.3,33.3,30200.0,22.5315,22.5315,22.4641,22.4641,30200.0
2007-02-28 11:50:00,33.3,33.35,33.26,33.32,29000.0,22.4641,22.4978,22.4371,22.4776,29000.0
2007-02-28 12:00:00,33.32,33.32,33.21,33.31,66600.0,22.4776,22.4776,22.4034,22.4708,66600.0
2007-02-28 12:10:00,33.31,33.36,33.27,33.27,21200.0,22.4708,22.5045,22.4438,22.4438,21200.0
2007-02-28 12:20:00,33.27,33.35,33.26,33.29,23600.0,22.4438,22.4978,22.4371,22.4573,23600.0
2007-02-28 12:30:00,33.29,33.33,33.23,33.25,21600.0,22.4573,22.4843,22.4168,22.4303,21600.0
2007-02-28 12:40:00,33.24,33.37,33.24,33.35,33400.0,22.4236,22.5113,22.4236,22.4978,33400.0
2007-02-28 12:50:00,33.35,33.39,33.33,33.34,22800.0,22.4978,22.5248,22.4843,22.491,22800.0
2007-02-28 13:00:00,33.32,33.32,33.25,33.26,28000.0,22.4776,22.4776,22.4303,22.4371,28000.0
2007-02-28 13:10:00,33.27,33.27,33.2,33.25,41200.0,22.4438,22.4438,22.3966,22.4303,41200.0
2007-02-28 13:20:00,33.25,33.34,33.22,33.31,32600.0,22.4303,22.491,22.4101,22.4708,32600.0
2007-02-28 13:30:00,33.31,33.35,33.29,33.29,28400.0,22.4708,22.4978,22.4573,22.4573,28400.0
2007-02-28 13:40:00,33.27,33.3,33.22,33.22,26600.0,22.4438,22.4641,22.4101,22.4101,26600.0
2007-02-28 13:50:00,33.23,33.26,33.15,33.16,46000.0,22.4168,22.4371,22.3629,22.3696,46000.0
2007-02-28 14:00:00,33.18,33.27,33.17,33.2,57400.0,22.3831,22.4438,22.3764,22.3966,57400.0
2007-02-28 14:10:00,33.22,33.23,33.14,33.14,32600.0,22.4101,22.4168,22.3561,22.3561,32600.0
2007-02-28 14:20:00,33.15,33.16,33.09,33.15,39800.0,22.3629,22.3696,22.3224,22.3629,39800.0
2007-02-28 14:30:00,33.17,33.23,33.13,33.18,54000.0,22.3764,22.4168,22.3494,22.3831,54000.0
2007-02-28 14:40:00,33.18,33.24,33.18,33.22,52600.0,22.3831,22.4236,22.3831,22.4101,52600.0
2007-02-28 14:50:00,33.22,33.23,33.14,33.21,46000.0,22.4101,22.4168,22.3561,22.4034,46000.0
2007-02-28 15:00:00,33.22,33.27,33.22,33.26,43800.0,22.4101,22.4438,22.4101,22.4371,43800.0
2007-02-28 15:10:00,33.26,33.41,33.26,33.41,84200.0,22.4371,22.5383,22.4371,22.5383,84200.0
2007-02-28 15:20:00,33.41,33.41,33.31,33.32,52000.0,22.5383,22.5383,22.4708,22.4776,52000.0
2007-02-28 15:30:00,33.32,33.34,33.28,33.29,46400.0,22.4776,22.491,22.4506,22.4573,46400.0
2007-02-28 15:40:00,33.29,33.29,33.18,33.18,70800.0,22.4573,22.4573,22.3831,22.3831,70800.0
2007-02-28 15:50:00,33.18,33.19,33.1,33.13,109600.0,22.3831,22.3899,22.3291,22.3494,109600.0
2007-03-01 09:30:00,32.85,32.85,32.41,32.67,82400.0,22.1605,22.1605,21.8637,22.0391,82400.0
2007-03-01 09:40:00,32.63,32.67,32.45,32.53,65200.0,22.0121,22.0391,21.8907,21.9446,65200.0
2007-03-01 09:50:00,32.5,32.75,32.35,32.68,66600.0,21.9244,22.093,21.8232,22.0458,66600.0
2007-03-01 10:00:00,32.7,32.9,32.62,32.71,113600.0,22.0593,22.1942,22.0053,22.0661,113600.0
2007-03-01 10:10:00,32.81,32.9,32.63,32.9,66400.0,22.1335,22.1942,22.0121,22.1942,66400.0
2007-03-01 10:20:00,32.9,32.98,32.63,32.92,74400.0,22.1942,22.2482,22.0121,22.2077,74400.0
2007-03-01 10:30:00,32.9,32.98,32.74,32.95,66600.0,22.1942,22.2482,22.0863,22.228,66600.0
2007-03-01 10:40:00,32.94,33.05,32.88,33.04,48600.0,22.2212,22.2954,22.1807,22.2887,48600.0
2007-03-01 10:50:00,33.05,33.19,32.94,33.09,86800.0,22.2954,22.3899,22.2212,22.3224,86800.0
2007-03-01 11:00:00,33.09,33.18,32.96,32.97,40800.0,22.3224,22.3831,22.2347,22.2414,40800.0
2007-03-01 11:10:00,32.97,33.13,32.95,33.11,33400.0,22.2414,22.3494,22.228,22.3359,33400.0
2007-03-01 11:20:00,33.13,33.13,33.01,33.06,35000.0,22.3494,22.3494,22.2684,22.3022,35000.0
2007-03-01 11:30:00,33.05,33.12,33.01,33.02,28400.0,22.2954,22.3426,22.2684,22.2752,28400.0
2007-03-01 11:40:00,33.02,33.04,32.95,32.95,43400.0,22.2752,22.2887,22.228,22.228,43400.0
2007-03-01 11:50:00,32.95,32.99,32.93,32.96,20800.0,22.228,22.2549,22.2145,22.2347,20800.0
2007-03-01 12:00:00,32.99,33.06,32.99,33.06,21200.0,22.2549,22.3022,22.2549,22.3022,21200.0
2007-03-01 12:10:00,33.06,33.13,33.05,33.05,71400.0,22.3022,22.3494,22.2954,22.2954,71400.0
2007-03-01 12:20:00,33.05,33.1,33.04,33.08,49600.0,22.2954,22.3291,22.2887,22.3157,49600.0
2007-03-01 12:30:00,33.06,33.07,33.02,33.05,26400.0,22.3022,22.3089,22.2752,22.2954,26400.0
2007-03-01 12:40:00,33.05,33.12,33.05,33.12,15800.0,22.2954,22.3426,22.2954,22.3426,15800.0
2007-03-01 12:50:00,33.12,33.15,33.11,33.14,29400.0,22.3426,22.3629,22.3359,22.3561,29400.0
2007-03-01 13:00:00,33.14,33.17,33.09,33.09,35600.0,22.3561,22.3764,22.3224,22.3224,35600.0
2007-03-01 13:10:00,33.1,33.11,33.08,33.08,24800.0,22.3291,22.3359,22.3157,22.3157,24800.0
2007-03-01 13:20:00,33.09,33.1,33.05,33.05,17400.0,22.3224,22.3291,22.2954,22.2954,17400.0
2007-03-01 13:30:00,33.05,33.07,32.98,32.99,30200.0,22.2954,22.3089,22.2482,22.2549,30200.0
2007-03-01 13:40:00,32.98,33.07,32.95,33.07,30000.0,22.2482,22.3089,22.228,22.3089,30000.0
2007-03-01 13:50:00,33.08,33.14,33.05,33.14,31800.0,22.3157,22.3561,22.2954,22.3561,31800.0
2007-03-01 14:00:00,33.15,33.23,33.13,33.15,36000.0,22.3629,22.4168,22.3494,22.3629,36000.0
2007-03-01 14:10:00,33.15,33.22,33.13,33.13,26000.0,22.3629,22.4101,22.3494,22.3494,26000.0
2007-03-01 14:20:00,33.13,33.14,33.03,33.03,24800.0,22.3494,22.3561,22.2819,22.2819,24800.0
2007-03-01 14:30:00,33.04,33.13,33.02,33.1,29800.0,22.2887,22.3494,22.2752,22.3291,29800.0
2007-03-01 14:40:00,33.1,33.17,33.06,33.13,29600.0,22.3291,22.3764,22.3022,22.3494,29600.0
2007-03-01 14:50:00,33.13,33.18,33.12,33.12,22800.0,22.3494,22.3831,22.3426,22.3426,22800.0
2007-03-01 15:00:00,33.13,33.14,33.03,33.05,31600.0,22.3494,22.3561,22.2819,22.2954,31600.0
2007-03-01 15:10:00,33.06,33.13,33.04,33.07,31000.0,22.3022,22.3494,22.2887,22.3089,31000.0
2007-03-01 15:20:00,33.07,33.08,32.94,33.02,46200.0,22.3089,22.3157,22.2212,22.2752,46200.0
2007-03-01 15:30:00,33.05,33.05,33.01,33.04,34200.0,22.2954,22.2954,22.2684,22.2887,34200.0
2007-03-01 15:40:00,33.04,33.06,32.99,32.99,30200.0,22.2887,22.3022,22.2549,22.2549,30200.0
2007-03-01 15:50:00,32.99,33.02,32.98,33.02,43400.0,22.2549,22.2752,22.2482,22.2752,43400.0
2007-03-02 09:30:00,32.88,32.89,32.62,32.79,39400.0,22.1807,22.1875,22.0053,22.12,39400.0
2007-03-02 09:40:00,32.79,32.93,32.7,32.74,37000.0,22.12,22.2145,22.0593,22.0863,37000.0
2007-03-02 09:50:00,32.74,32.77,32.62,32.68,49200.0,22.0863,22.1065,22.0053,22.0458,49200.0
2007-03-02 10:00:00,32.65,32.77,32.6,32.77,29800.0,22.0256,22.1065,21.9918,22.1065,29800.0
2007-03-02 10:10:00,32.77,32.9,32.77,32.8,35000.0,22.1065,22.1942,22.1065,22.1268,35000.0
2007-03-02 10:20:00,32.8,32.8,32.75,32.79,14400.0,22.1268,22.1268,22.093,22.12,14400.0
2007-03-02 10:30:00,32.79,32.88,32.78,32.87,21200.0,22.12,22.1807,22.1133,22.174,21200.0
2007-03-02 10:40:00,32.87,33.02,32.84,32.98,49200.0,22.174,22.2752,22.1537,22.2482,49200.0
2007-03-02 10:50:00,32.98,32.99,32.92,32.99,32000.0,22.2482,22.2549,22.2077,22.2549,32000.0
2007-03-02 11:00:00,32.99,33.01,32.94,33.0,46600.0,22.2549,22.2684,22.2212,22.2617,46600.0
2007-03-02 11:10:00,33.0,33.05,32.99,33.05,33000.0,22.2617,22.2954,22.2549,22.2954,33000.0
2007-03-02 11:20:00,33.05,33.05,32.99,32.99,31800.0,22.2954,22.2954,22.2549,22.2549,31800.0
2007-03-02 11:30:00,32.99,32.99,32.97,32.98,58000.0,22.2549,22.2549,22.2414,22.2482,58000.0
2007-03-02 11:40:00,32.98,33.01,32.96,32.99,44800.0,22.2482,22.2684,22.2347,22.2549,44800.0
2007-03-02 11:50:00,32.99,32.99,32.96,32.96,66800.0,22.2549,22.2549,22.2347,22.2347,66800.0
2007-03-02 12:00:00,32.97,33.0,32.96,32.99,24600.0,22.2414,22.2617,22.2347,22.2549,24600.0
2007-03-02 12:10:00,32.99,32.99,32.95,32.95,32600.0,22.2549,22.2549,22.228,22.228,32600.0
2007-03-02 12:20:00,32.94,32.95,32.89,32.89,76600.0,22.2212,22.228,22.1875,22.1875,76600.0
2007-03-02 12:30:00,32.9,32.91,32.85,32.88,83800.0,22.1942,22.201,22.1605,22.1807,83800.0
2007-03-02 12:40:00,32.88,32.88,32.82,32.83,61800.0,22.1807,22.1807,22.1403,22.147,61800.0
2007-03-02 12:50:00,32.83,32.91,32.8,32.9,33000.0,22.147,22.201,22.1268,22.1942,33000.0
2007-03-02 13:00:00,32.91,32.92,32.81,32.82,34400.0,22.201,22.2077,22.1335,22.1403,34400.0
2007-03-02 13:10:00,32.81,32.81,32.74,32.77,31400.0,22.1335,22.1335,22.0863,22.1065,31400.0
2007-03-02 13:20:00,32.77,32.83,32.73,32.75,85400.0,22.1065,22.147,22.0795,22.093,85400.0
2007-03-02 13:30:00,32.75,32.79,32.71,32.76,50400.0,22.093,22.12,22.0661,22.0998,50400.0
2007-03-02 13:40:00,32.77,32.85,32.74,32.85,65600.0,22.1065,22.1605,22.0863,22.1605,65600.0
2007-03-02 13:50:00,32.85,32.87,32.8,32.84,104000.0,22.1605,22.174,22.1268,22.1537,104000.0
2007-03-02 14:00:00,32.83,32.83,32.77,32.8,99400.0,22.147,22.147,22.1065,22.1268,99400.0
2007-03-02 14:10:00,32.8,32.83,32.75,32.79,67800.0,22.1268,22.147,22.093,22.12,67800.0
2007-03-02 14:20:00,32.79,32.79,32.75,32.77,72200.0,22.12,22.12,22.093,22.1065,72200.0
2007-03-02 14:30:00,32.77,32.82,32.74,32.82,60200.0,22.1065,22.1403,22.0863,22.1403,60200.0
2007-03-02 14:40:00,32.83,32.88,32.76,32.83,100200.0,22.147,22.1807,22.0998,22.147,100200.0
2007-03-02 14:50:00,32.83,32.84,32.74,32.77,64600.0,22.147,22.1537,22.0863,22.1065,64600.0
2007-03-02 15:00:00,32.77,32.85,32.77,32.81,73800.0,22.1065,22.1605,22.1065,22.1335,73800.0
2007-03-02 15:10:00,32.81,32.88,32.8,32.83,61800.0,22.1335,22.1807,22.1268,22.147,61800.0
2007-03-02 15:20:00,32.84,32.86,32.79,32.82,99200.0,22.1537,22.1672,22.12,22.1403,99200.0
2007-03-02 15:30:00,32.82,32.83,32.77,32.82,100200.0,22.1403,22.147,22.1065,22.1403,100200.0
2007-03-02 15:40:00,32.82,32.84,32.78,32.83,131400.0,22.1403,22.1537,22.1133,22.147,131400.0
2007-03-02 15:50:00,32.83,32.83,32.74,32.75,148800.0,22.147,22.147,22.0863,22.093,148800.0
2007-03-05 09:30:00,32.74,32.74,32.5,32.6,69800.0,22.0863,22.0863,21.9244,21.9918,69800.0
2007-03-05 09:40:00,32.61,32.74,32.44,32.56,51400.0,21.9986,22.0863,21.8839,21.9649,51400.0
2007-03-05 09:50:00,32.52,32.68,32.51,32.68,60000.0,21.9379,22.0458,21.9311,22.0458,60000.0
2007-03-05 10:00:00,32.67,32.74,32.57,32.74,65600.0,22.0391,22.0863,21.9716,22.0863,65600.0
2007-03-05 10:10:00,32.74,32.98,32.74,32.83,52000.0,22.0863,22.2482,22.0863,22.147,52000.0
2007-03-05 10:20:00,32.85,32.87,32.7,32.73,56000.0,22.1605,22.174,22.0593,22.0795,56000.0
2007-03-05 10:30:00,32.73,32.75,32.62,32.69,47400.0,22.0795,22.093,22.0053,22.0526,47400.0
2007-03-05 10:40:00,32.7,32.8,32.67,32.74,44600.0,22.0593,22.1268,22.0391,22.0863,44600.0
2007-03-05 10:50:00,32.74,32.84,32.7,32.83,33600.0,22.0863,22.1537,22.0593,22.147,33600.0
2007-03-05 11:00:00,32.82,32.93,32.77,32.93,40200.0,22.1403,22.2145,22.1065,22.2145,40200.0
2007-03-05 11:10:00,32.93,32.95,32.83,32.94,23800.0,22.2145,22.228,22.147,22.2212,23800.0
2007-03-05 11:20:00,32.94,32.94,32.83,32.85,15400.0,22.2212,22.2212,22.147,22.1605,15400.0
2007-03-05 11:30:00,32.84,32.85,32.77,32.79,21200.0,22.1537,22.1605,22.1065,22.12,21200.0
2007-03-05 11:40:00,32.79,32.81,32.71,32.79,52800.0,22.12,22.1335,22.0661,22.12,52800.0
2007-03-05 11:50:00,32.79,32.8,32.73,32.76,32400.0,22.12,22.1268,22.0795,22.0998,32400.0
2007-03-05 12:00:00,32.74,32.76,32.72,32.76,49000.0,22.0863,22.0998,22.0728,22.0998,49000.0
2007-03-05 12:10:00,32.76,32.82,32.75,32.77,23400.0,22.0998,22.1403,22.093,22.1065,23400.0
2007-03-05 12:20:00,32.77,32.83,32.76,32.76,21000.0,22.1065,22.147,22.0998,22.0998,21000.0
2007-03-05 12:30:00,32.75,32.77,32.74,32.76,29000.0,22.093,22.1065,22.0863,22.0998,29000.0
2007-03-05 12:40:00,32.76,32.93,32.76,32.9,30200.0,22.0998,22.2145,22.0998,22.1942,30200.0
2007-03-05 12:50:00,32.9,32.9,32.77,32.8,21800.0,22.1942,22.1942,22.1065,22.1268,21800.0
2007-03-05 13:00:00,32.8,32.8,32.75,32.76,12800.0,22.1268,22.1268,22.093,22.0998,12800.0
2007-03-05 13:10:00,32.76,32.87,32.76,32.84,26400.0,22.0998,22.174,22.0998,22.1537,26400.0
2007-03-05 13:20:00,32.85,32.85,32.77,32.77,27000.0,22.1605,22.1605,22.1065,22.1065,27000.0
2007-03-05 13:30:00,32.77,32.78,32.74,32.77,23800.0,22.1065,22.1133,22.0863,22.1065,23800.0
2007-03-05 13:40:00,32.77,32.88,32.77,32.88,37800.0,22.1065,22.1807,22.1065,22.1807,37800.0
2007-03-05 13:50:00,32.88,32.91,32.86,32.9,20400.0,22.1807,22.201,22.1672,22.1942,20400.0
2007-03-05 14:00:00,32.91,32.94,32.85,32.89,40600.0,22.201,22.2212,22.1605,22.1875,40600.0
2007-03-05 14:10:00,32.9,32.91,32.77,32.78,41400.0,22.1942,22.201,22.1065,22.1133,41400.0
2007-03-05 14:20:00,32.77,32.81,32.76,32.77,25200.0,22.1065,22.1335,22.0998,22.1065,25200.0
2007-03-05 14:30:00,32.77,32.77,32.73,32.76,42200.0,22.1065,22.1065,22.0795,22.0998,42200.0
2007-03-05 14:40:00,32.76,32.81,32.74,32.81,43200.0,22.0998,22.1335,22.0863,22.1335,43200.0
2007-03-05 14:50:00,32.8,32.81,32.77,32.8,79200.0,22.1268,22.1335,22.1065,22.1268,79200.0
2007-03-05 15:00:00,32.8,32.81,32.73,32.73,107200.0,22.1268,22.1335,22.0795,22.0795,107200.0
2007-03-05 15:10:00,32.73,32.74,32.68,32.72,62800.0,22.0795,22.0863,22.0458,22.0728,62800.0
2007-03-05 15:20:00,32.72,32.83,32.71,32.8,54000.0,22.0728,22.147,22.0661,22.1268,54000.0
2007-03-05 15:30:00,32.81,32.81,32.73,32.74,41000.0,22.1335,22.1335,22.0795,22.0863,41000.0
2007-03-05 15:40:00,32.74,32.74,32.68,32.68,49800.0,22.0863,22.0863,22.0458,22.0458,49800.0
2007-03-05 15:50:00,32.69,32.69,32.56,32.57,105000.0,22.0526,22.0526,21.9649,21.9716,105000.0
2007-03-06 09:30:00,32.72,32.95,32.7,32.86,79400.0,22.0728,22.228,22.0593,22.1672,79400.0
2007-03-06 09:40:00,32.85,32.9,32.82,32.82,54400.0,22.1605,22.1942,22.1403,22.1403,54400.0
2007-03-06 09:50:00,32.82,32.9,32.78,32.86,93200.0,22.1403,22.1942,22.1133,22.1672,93200.0
2007-03-06 10:00:00,32.85,32.94,32.78,32.8,76600.0,22.1605,22.2212,22.1133,22.1268,76600.0
2007-03-06 10:10:00,32.8,32.92,32.8,32.85,63400.0,22.1268,22.2077,22.1268,22.1605,63400.0
2007-03-06 10:20:00,32.85,32.91,32.79,32.91,17400.0,22.1605,22.201,22.12,22.201,17400.0
2007-03-06 10:30:00,32.91,32.94,32.84,32.84,12200.0,22.201,22.2212,22.1537,22.1537,12200.0
2007-03-06 10:40:00,32.83,32.84,32.73,32.73,25600.0,22.147,22.1537,22.0795,22.0795,25600.0
2007-03-06 10:50:00,32.73,32.75,32.63,32.64,27600.0,22.0795,22.093,22.0121,22.0188,27600.0
2007-03-06 11:00:00,32.65,32.74,32.65,32.74,22600.0,22.0256,22.0863,22.0256,22.0863,22600.0
2007-03-06 11:10:00,32.73,32.77,32.7,32.74,21800.0,22.0795,22.1065,22.0593,22.0863,21800.0
2007-03-06 11:20:00,32.74,32.8,32.73,32.8,26400.0,22.0863,22.1268,22.0795,22.1268,26400.0
2007-03-06 11:30:00,32.8,32.8,32.71,32.73,49200.0,22.1268,22.1268,22.0661,22.0795,49200.0
2007-03-06 11:40:00,32.73,32.9,32.73,32.87,36800.0,22.0795,22.1942,22.0795,22.174,36800.0
2007-03-06 11:50:00,32.87,32.87,32.71,32.79,70600.0,22.174,22.174,22.0661,22.12,70600.0
2007-03-06 12:00:00,32.8,32.9,32.75,32.84,106000.0,22.1268,22.1942,22.093,22.1537,106000.0
2007-03-06 12:10:00,32.84,32.84,32.77,32.81,36600.0,22.1537,22.1537,22.1065,22.1335,36600.0
2007-03-06 12:20:00,32.82,32.82,32.77,32.79,16400.0,22.1403,22.1403,22.1065,22.12,16400.0
2007-03-06 12:30:00,32.79,32.87,32.79,32.82,30800.0,22.12,22.174,22.12,22.1403,30800.0
2007-03-06 12:40:00,32.82,32.87,32.8,32.87,18600.0,22.1403,22.174,22.1268,22.174,18600.0
2007-03-06 12:50:00,32.87,32.87,32.78,32.84,34600.0,22.174,22.174,22.1133,22.1537,34600.0
2007-03-06 13:00:00,32.85,32.87,32.82,32.87,22000.0,22.1605,22.174,22.1403,22.174,22000.0
2007-03-06 13:10:00,32.87,32.87,32.82,32.83,20800.0,22.174,22.174,22.1403,22.147,20800.0
2007-03-06 13:20:00,32.83,32.84,32.8,32.83,44800.0,22.147,22.1537,22.1268,22.147,44800.0
2007-03-06 13:30:00,32.83,32.91,32.81,32.91,40000.0,22.147,22.201,22.1335,22.201,40000.0
2007-03-06 13:40:00,32.91,33.0,32.9,33.0,53400.0,22.201,22.2617,22.1942,22.2617,53400.0
2007-03-06 13:50:00,32.99,33.08,32.99,33.02,75000.0,22.2549,22.3157,22.2549,22.2752,75000.0
2007-03-06 14:00:00,33.02,33.07,32.99,32.99,20600.0,22.2752,22.3089,22.2549,22.2549,20600.0
2007-03-06 14:10:00,32.99,32.99,32.93,32.94,20000.0,22.2549,22.2549,22.2145,22.2212,20000.0
2007-03-06 14:20:00,32.93,32.98,32.91,32.92,36800.0,22.2145,22.2482,22.201,22.2077,36800.0
2007-03-06 14:30:00,32.93,32.96,32.92,32.95,18800.0,22.2145,22.2347,22.2077,22.228,18800.0
2007-03-06 14:40:00,32.95,32.96,32.93,32.95,14200.0,22.228,22.2347,22.2145,22.228,14200.0
2007-03-06 14:50:00,32.94,32.99,32.93,32.99,17400.0,22.2212,22.2549,22.2145,22.2549,17400.0
2007-03-06 15:00:00,32.98,33.07,32.98,33.06,22800.0,22.2482,22.3089,22.2482,22.3022,22800.0
2007-03-06 15:10:00,33.07,33.12,33.05,33.05,31000.0,22.3089,22.3426,22.2954,22.2954,31000.0
2007-03-06 15:20:00,33.05,33.06,33.01,33.04,32400.0,22.2954,22.3022,22.2684,22.2887,32400.0
2007-03-06 15:30:00,33.04,33.06,32.97,32.97,38400.0,22.2887,22.3022,22.2414,22.2414,38400.0
2007-03-06 15:40:00,32.97,32.97,32.91,32.91,43200.0,22.2414,22.2414,22.201,22.201,43200.0
2007-03-06 15:50:00,32.92,32.95,32.86,32.91,148400.0,22.2077,22.228,22.1672,22.201,148400.0
2007-03-07 09:30:00,32.82,32.97,32.76,32.88,47600.0,22.1403,22.2414,22.0998,22.1807,47600.0
2007-03-07 09:40:00,32.88,32.96,32.87,32.95,40600.0,22.1807,22.2347,22.174,22.228,40600.0
2007-03-07 09:50:00,32.95,32.95,32.77,32.82,38200.0,22.228,22.228,22.1065,22.1403,38200.0
2007-03-07 10:00:00,32.83,32.85,32.8,32.85,28600.0,22.147,22.1605,22.1268,22.1605,28600.0
2007-03-07 10:10:00,32.85,32.88,32.85,32.87,14400.0,22.1605,22.1807,22.1605,22.174,14400.0
2007-03-07 10:20:00,32.87,32.93,32.85,32.9,30200.0,22.174,22.2145,22.1605,22.1942,30200.0
2007-03-07 10:30:00,32.91,32.99,32.88,32.98,28200.0,22.201,22.2549,22.1807,22.2482,28200.0
2007-03-07 10:40:00,32.99,32.99,32.88,32.88,15200.0,22.2549,22.2549,22.1807,22.1807,15200.0
2007-03-07 10:50:00,32.88,32.92,32.82,32.82,19600.0,22.1807,22.2077,22.1403,22.1403,19600.0
2007-03-07 11:00:00,32.83,32.83,32.74,32.77,25000.0,22.147,22.147,22.0863,22.1065,25000.0
2007-03-07 11:10:00,32.77,32.8,32.71,32.8,18000.0,22.1065,22.1268,22.0661,22.1268,18000.0
2007-03-07 11:20:00,32.8,32.8,32.76,32.76,9200.0,22.1268,22.1268,22.0998,22.0998,9200.0
2007-03-07 11:30:00,32.74,32.74,32.68,32.73,18800.0,22.0863,22.0863,22.0458,22.0795,18800.0
2007-03-07 11:40:00,32.74,32.77,32.74,32.74,14600.0,22.0863,22.1065,22.0863,22.0863,14600.0
2007-03-07 11:50:00,32.74,32.77,32.73,32.77,23200.0,22.0863,22.1065,22.0795,22.1065,23200.0
2007-03-07 12:00:00,32.77,32.78,32.74,32.78,17600.0,22.1065,22.1133,22.0863,22.1133,17600.0
2007-03-07 12:10:00,32.77,32.78,32.74,32.74,11800.0,22.1065,22.1133,22.0863,22.0863,11800.0
2007-03-07 12:20:00,32.74,32.77,32.72,32.77,22600.0,22.0863,22.1065,22.0728,22.1065,22600.0
2007-03-07 12:30:00,32.77,32.78,32.74,32.75,20800.0,22.1065,22.1133,22.0863,22.093,20800.0
2007-03-07 12:40:00,32.75,32.77,32.74,32.74,34800.0,22.093,22.1065,22.0863,22.0863,34800.0
2007-03-07 12:50:00,32.74,32.8,32.74,32.8,45600.0,22.0863,22.1268,22.0863,22.1268,45600.0
2007-03-07 13:00:00,32.8,32.86,32.77,32.86,47400.0,22.1268,22.1672,22.1065,22.1672,47400.0
2007-03-07 13:10:00,32.87,32.88,32.86,32.87,15000.0,22.174,22.1807,22.1672,22.174,15000.0
2007-03-07 13:20:00,32.87,32.89,32.85,32.85,28200.0,22.174,22.1875,22.1605,22.1605,28200.0
2007-03-07 13:30:00,32.87,32.93,32.86,32.92,30000.0,22.174,22.2145,22.1672,22.2077,30000.0
2007-03-07 13:40:00,32.92,32.93,32.91,32.92,13600.0,22.2077,22.2145,22.201,22.2077,13600.0
2007-03-07 13:50:00,32.92,32.94,32.88,32.88,19400.0,22.2077,22.2212,22.1807,22.1807,19400.0
2007-03-07 14:00:00,32.87,32.89,32.83,32.86,39200.0,22.174,22.1875,22.147,22.1672,39200.0
2007-03-07 14:10:00,32.86,32.88,32.82,32.88,31200.0,22.1672,22.1807,22.1403,22.1807,31200.0
2007-03-07 14:20:00,32.88,32.92,32.84,32.85,20600.0,22.1807,22.2077,22.1537,22.1605,20600.0
2007-03-07 14:30:00,32.86,32.92,32.85,32.89,19000.0,22.1672,22.2077,22.1605,22.1875,19000.0
2007-03-07 14:40:00,32.9,32.93,32.9,32.92,17200.0,22.1942,22.2145,22.1942,22.2077,17200.0
2007-03-07 14:50:00,32.92,32.93,32.88,32.88,19600.0,22.2077,22.2145,22.1807,22.1807,19600.0
2007-03-07 15:00:00,32.87,32.94,32.87,32.94,24600.0,22.174,22.2212,22.174,22.2212,24600.0
2007-03-07 15:10:00,32.94,32.95,32.93,32.94,26600.0,22.2212,22.228,22.2145,22.2212,26600.0
2007-03-07 15:20:00,32.93,32.93,32.85,32.86,44200.0,22.2145,22.2145,22.1605,22.1672,44200.0
2007-03-07 15:30:00,32.85,32.88,32.84,32.87,38400.0,22.1605,22.1807,22.1537,22.174,38400.0
2007-03-07 15:40:00,32.87,32.89,32.83,32.83,70800.0,22.174,22.1875,22.147,22.147,70800.0
2007-03-07 15:50:00,32.83,33.0,32.77,32.77,93400.0,22.147,22.2617,22.1065,22.1065,93400.0
2007-03-08 09:30:00,32.88,33.08,32.83,33.01,39200.0,22.1807,22.3157,22.147,22.2684,39200.0
2007-03-08 09:40:00,33.0,33.18,33.0,33.05,52200.0,22.2617,22.3831,22.2617,22.2954,52200.0
2007-03-08 09:50:00,33.04,33.15,33.04,33.1,19600.0,22.2887,22.3629,22.2887,22.3291,19600.0
2007-03-08 10:00:00,33.1,33.13,33.06,33.1,17000.0,22.3291,22.3494,22.3022,22.3291,17000.0
2007-03-08 10:10:00,33.1,33.14,33.04,33.09,36600.0,22.3291,22.3561,22.2887,22.3224,36600.0
2007-03-08 10:20:00,33.09,33.17,33.09,33.17,7600.0,22.3224,22.3764,22.3224,22.3764,7600.0
2007-03-08 10:30:00,33.17,33.24,33.13,33.22,24400.0,22.3764,22.4236,22.3494,22.4101,24400.0
2007-03-08 10:40:00,33.22,33.26,33.21,33.24,16400.0,22.4101,22.4371,22.4034,22.4236,16400.0
2007-03-08 10:50:00,33.24,33.25,33.21,33.25,39000.0,22.4236,22.4303,22.4034,22.4303,39000.0
2007-03-08 11:00:00,33.25,33.27,33.22,33.24,34800.0,22.4303,22.4438,22.4101,22.4236,34800.0
2007-03-08 11:10:00,33.24,33.25,33.22,33.22,22400.0,22.4236,22.4303,22.4101,22.4101,22400.0
2007-03-08 11:20:00,33.22,33.26,33.21,33.26,17600.0,22.4101,22.4371,22.4034,22.4371,17600.0
2007-03-08 11:30:00,33.26,33.3,33.24,33.3,29600.0,22.4371,22.4641,22.4236,22.4641,29600.0
2007-03-08 11:40:00,33.3,33.34,33.3,33.32,19600.0,22.4641,22.491,22.4641,22.4776,19600.0
2007-03-08 11:50:00,33.32,33.32,33.26,33.31,23000.0,22.4776,22.4776,22.4371,22.4708,23000.0
2007-03-08 12:00:00,33.31,33.32,33.28,33.28,23600.0,22.4708,22.4776,22.4506,22.4506,23600.0
2007-03-08 12:10:00,33.27,33.31,33.25,33.31,39000.0,22.4438,22.4708,22.4303,22.4708,39000.0
2007-03-08 12:20:00,33.32,33.32,33.29,33.29,14200.0,22.4776,22.4776,22.4573,22.4573,14200.0
2007-03-08 12:30:00,33.3,33.32,33.29,33.29,27600.0,22.4641,22.4776,22.4573,22.4573,27600.0
2007-03-08 12:40:00,33.29,33.29,33.24,33.25,34000.0,22.4573,22.4573,22.4236,22.4303,34000.0
2007-03-08 12:50:00,33.24,33.3,33.24,33.3,32200.0,22.4236,22.4641,22.4236,22.4641,32200.0
2007-03-08 13:00:00,33.3,33.31,33.27,33.28,18400.0,22.4641,22.4708,22.4438,22.4506,18400.0
2007-03-08 13:10:00,33.28,33.33,33.27,33.32,25400.0,22.4506,22.4843,22.4438,22.4776,25400.0
2007-03-08 13:20:00,33.32,33.38,33.32,33.38,33000.0,22.4776,22.518,22.4776,22.518,33000.0
2007-03-08 13:30:00,33.38,33.38,33.35,33.35,19000.0,22.518,22.518,22.4978,22.4978,19000.0
2007-03-08 13:40:00,33.35,33.41,33.35,33.41,19200.0,22.4978,22.5383,22.4978,22.5383,19200.0
2007-03-08 13:50:00,33.41,33.41,33.37,33.38,16200.0,22.5383,22.5383,22.5113,22.518,16200.0
2007-03-08 14:00:00,33.38,33.38,33.36,33.37,38600.0,22.518,22.518,22.5045,22.5113,38600.0
2007-03-08 14:10:00,33.36,33.38,33.31,33.32,58400.0,22.5045,22.518,22.4708,22.4776,58400.0
2007-03-08 14:20:00,33.31,33.34,33.31,33.31,23600.0,22.4708,22.491,22.4708,22.4708,23600.0
2007-03-08 14:30:00,33.31,33.31,33.18,33.21,94600.0,22.4708,22.4708,22.3831,22.4034,94600.0
2007-03-08 14:40:00,33.21,33.27,33.2,33.27,36200.0,22.4034,22.4438,22.3966,22.4438,36200.0
2007-03-08 14:50:00,33.26,33.29,33.24,33.27,29800.0,22.4371,22.4573,22.4236,22.4438,29800.0
2007-03-08 15:00:00,33.27,33.32,33.24,33.25,26200.0,22.4438,22.4776,22.4236,22.4303,26200.0
2007-03-08 15:10:00,33.26,33.32,33.26,33.3,39600.0,22.4371,22.4776,22.4371,22.4641,39600.0
2007-03-08 15:20:00,33.31,33.33,33.28,33.32,49000.0,22.4708,22.4843,22.4506,22.4776,49000.0
2007-03-08 15:30:00,33.32,33.35,33.3,33.31,52000.0,22.4776,22.4978,22.4641,22.4708,52000.0
2007-03-08 15:40:00,33.32,33.32,33.24,33.24,78600.0,22.4776,22.4776,22.4236,22.4236,78600.0
2007-03-08 15:50:00,33.24,33.24,33.19,33.24,77800.0,22.4236,22.4236,22.3899,22.4236,77800.0
2007-03-09 09:30:00,33.45,33.58,33.43,33.55,30200.0,22.5653,22.653,22.5518,22.6327,30200.0
2007-03-09 09:40:00,33.55,33.6,33.52,33.6,34000.0,22.6327,22.6664,22.6125,22.6664,34000.0
2007-03-09 09:50:00,33.6,33.63,33.56,33.56,46400.0,22.6664,22.6867,22.6395,22.6395,46400.0
2007-03-09 10:00:00,33.57,33.65,33.57,33.6,120600.0,22.6462,22.7002,22.6462,22.6664,120600.0
2007-03-09 10:10:00,33.6,33.69,33.53,33.56,98200.0,22.6664,22.7272,22.6192,22.6395,98200.0
2007-03-09 10:20:00,33.55,33.65,33.55,33.62,46800.0,22.6327,22.7002,22.6327,22.6799,46800.0
2007-03-09 10:30:00,33.6,33.69,33.56,33.69,48400.0,22.6664,22.7272,22.6395,22.7272,48400.0
2007-03-09 10:40:00,33.69,33.74,33.69,33.74,39200.0,22.7272,22.7609,22.7272,22.7609,39200.0
2007-03-09 10:50:00,33.73,33.82,33.73,33.74,29800.0,22.7541,22.8149,22.7541,22.7609,29800.0
2007-03-09 11:00:00,33.74,33.74,33.7,33.7,27000.0,22.7609,22.7609,22.7339,22.7339,27000.0
2007-03-09 11:10:00,33.7,33.75,33.69,33.74,42000.0,22.7339,22.7676,22.7272,22.7609,42000.0
2007-03-09 11:20:00,33.73,33.74,33.69,33.72,20000.0,22.7541,22.7609,22.7272,22.7474,20000.0
2007-03-09 11:30:00,33.71,33.79,33.71,33.79,47200.0,22.7406,22.7946,22.7406,22.7946,47200.0
2007-03-09 11:40:00,33.79,33.8,33.76,33.77,14600.0,22.7946,22.8014,22.7744,22.7811,14600.0
2007-03-09 11:50:00,33.76,33.76,33.7,33.7,24200.0,22.7744,22.7744,22.7339,22.7339,24200.0
2007-03-09 12:00:00,33.71,33.74,33.71,33.73,19200.0,22.7406,22.7609,22.7406,22.7541,19200.0
2007-03-09 12:10:00,33.73,33.73,33.71,33.72,14200.0,22.7541,22.7541,22.7406,22.7474,14200.0
2007-03-09 12:20:00,33.71,33.85,33.71,33.84,44600.0,22.7406,22.8351,22.7406,22.8283,44600.0
2007-03-09 12:30:00,33.84,33.85,33.78,33.78,28400.0,22.8283,22.8351,22.7879,22.7879,28400.0
2007-03-09 12:40:00,33.79,33.79,33.74,33.77,22800.0,22.7946,22.7946,22.7609,22.7811,22800.0
2007-03-09 12:50:00,33.76,33.76,33.7,33.7,38000.0,22.7744,22.7744,22.7339,22.7339,38000.0
2007-03-09 13:00:00,33.7,33.76,33.7,33.74,44600.0,22.7339,22.7744,22.7339,22.7609,44600.0
2007-03-09 13:10:00,33.74,33.77,33.72,33.77,94600.0,22.7609,22.7811,22.7474,22.7811,94600.0
2007-03-09 13:20:00,33.77,33.83,33.76,33.82,52800.0,22.7811,22.8216,22.7744,22.8149,52800.0
2007-03-09 13:30:00,33.82,33.85,33.75,33.75,51600.0,22.8149,22.8351,22.7676,22.7676,51600.0
2007-03-09 13:40:00,33.74,33.79,33.74,33.79,32400.0,22.7609,22.7946,22.7609,22.7946,32400.0
2007-03-09 13:50:00,33.79,33.79,33.69,33.7,31400.0,22.7946,22.7946,22.7272,22.7339,31400.0
2007-03-09 14:00:00,33.7,33.74,33.65,33.74,95800.0,22.7339,22.7609,22.7002,22.7609,95800.0
2007-03-09 14:10:00,33.74,33.74,33.69,33.71,24800.0,22.7609,22.7609,22.7272,22.7406,24800.0
2007-03-09 14:20:00,33.71,33.78,33.7,33.78,73200.0,22.7406,22.7879,22.7339,22.7879,73200.0
2007-03-09 14:30:00,33.78,33.84,33.74,33.84,97400.0,22.7879,22.8283,22.7609,22.8283,97400.0
2007-03-09 14:40:00,33.83,33.87,33.82,33.87,48600.0,22.8216,22.8486,22.8149,22.8486,48600.0
2007-03-09 14:50:00,33.87,33.88,33.83,33.85,77200.0,22.8486,22.8553,22.8216,22.8351,77200.0
2007-03-09 15:00:00,33.85,33.86,33.82,33.86,55400.0,22.8351,22.8418,22.8149,22.8418,55400.0
2007-03-09 15:10:00,33.86,33.9,33.84,33.88,111400.0,22.8418,22.8688,22.8283,22.8553,111400.0
2007-03-09 15:20:00,33.88,33.97,33.88,33.96,102800.0,22.8553,22.916,22.8553,22.9093,102800.0
2007-03-09 15:30:00,33.96,33.98,33.91,33.92,134400.0,22.9093,22.9228,22.8756,22.8823,134400.0
2007-03-09 15:40:00,33.92,34.06,33.91,34.02,140800.0,22.8823,22.9768,22.8756,22.9498,140800.0
2007-03-09 15:50:00,34.02,34.03,33.98,33.99,160000.0,22.9498,22.9565,22.9228,22.9295,160000.0
2007-03-12 09:30:00,33.9,34.0,33.9,34.0,62400.0,22.8688,22.9363,22.8688,22.9363,62400.0
2007-03-12 09:40:00,34.0,34.12,33.99,34.1,150600.0,22.9363,23.0172,22.9295,23.0037,150600.0
2007-03-12 09:50:00,34.1,34.15,34.05,34.15,102400.0,23.0037,23.0375,22.97,23.0375,102400.0
2007-03-12 10:00:00,34.13,34.21,34.13,34.17,100600.0,23.024,23.0779,23.024,23.051,100600.0
2007-03-12 10:10:00,34.16,34.28,34.16,34.23,75400.0,23.0442,23.1252,23.0442,23.0914,75400.0
2007-03-12 10:20:00,34.22,34.32,34.22,34.27,107800.0,23.0847,23.1522,23.0847,23.1184,107800.0
2007-03-12 10:30:00,34.27,34.32,34.27,34.31,68600.0,23.1184,23.1522,23.1184,23.1454,68600.0
2007-03-12 10:40:00,34.31,34.31,34.26,34.28,77200.0,23.1454,23.1454,23.1117,23.1252,77200.0
2007-03-12 10:50:00,34.27,34.31,34.23,34.26,47000.0,23.1184,23.1454,23.0914,23.1117,47000.0
2007-03-12 11:00:00,34.25,34.34,34.24,34.27,50400.0,23.1049,23.1656,23.0982,23.1184,50400.0
2007-03-12 11:10:00,34.26,34.26,34.2,34.24,34000.0,23.1117,23.1117,23.0712,23.0982,34000.0
2007-03-12 11:20:00,34.25,34.27,34.22,34.22,37200.0,23.1049,23.1184,23.0847,23.0847,37200.0
2007-03-12 11:30:00,34.23,34.25,34.22,34.24,88600.0,23.0914,23.1049,23.0847,23.0982,88600.0
2007-03-12 11:40:00,34.24,34.27,34.22,34.26,54800.0,23.0982,23.1184,23.0847,23.1117,54800.0
2007-03-12 11:50:00,34.27,34.29,34.26,34.29,49600.0,23.1184,23.1319,23.1117,23.1319,49600.0
2007-03-12 12:00:00,34.29,34.34,34.29,34.32,38400.0,23.1319,23.1656,23.1319,23.1522,38400.0
2007-03-12 12:10:00,34.33,34.4,34.31,34.38,75400.0,23.1589,23.2061,23.1454,23.1926,75400.0
2007-03-12 12:20:00,34.38,34.42,34.36,34.36,52000.0,23.1926,23.2196,23.1791,23.1791,52000.0
2007-03-12 12:30:00,34.35,34.35,34.32,34.33,88800.0,23.1724,23.1724,23.1522,23.1589,88800.0
2007-03-12 12:40:00,34.33,34.35,34.3,34.32,73200.0,23.1589,23.1724,23.1387,23.1522,73200.0
2007-03-12 12:50:00,34.31,34.35,34.29,34.35,45400.0,23.1454,23.1724,23.1319,23.1724,45400.0
2007-03-12 13:00:00,34.35,34.35,34.33,34.34,56400.0,23.1724,23.1724,23.1589,23.1656,56400.0
2007-03-12 13:10:00,34.34,34.34,34.28,34.29,33800.0,23.1656,23.1656,23.1252,23.1319,33800.0
2007-03-12 13:20:00,34.28,34.32,34.27,34.3,41400.0,23.1252,23.1522,23.1184,23.1387,41400.0
2007-03-12 13:30:00,34.3,34.35,34.3,34.34,52600.0,23.1387,23.1724,23.1387,23.1656,52600.0
2007-03-12 13:40:00,34.34,34.34,34.32,34.33,22800.0,23.1656,23.1656,23.1522,23.1589,22800.0
2007-03-12 13:50:00,34.33,34.4,34.32,34.39,54000.0,23.1589,23.2061,23.1522,23.1994,54000.0
2007-03-12 14:00:00,34.39,34.46,34.39,34.46,108000.0,23.1994,23.2466,23.1994,23.2466,108000.0
2007-03-12 14:10:00,34.46,34.47,34.39,34.45,62600.0,23.2466,23.2533,23.1994,23.2399,62600.0
2007-03-12 14:20:00,34.45,34.53,34.45,34.49,64600.0,23.2399,23.2938,23.2399,23.2668,64600.0
2007-03-12 14:30:00,34.49,34.52,34.46,34.52,45600.0,23.2668,23.2871,23.2466,23.2871,45600.0
2007-03-12 14:40:00,34.51,34.52,34.47,34.49,32600.0,23.2803,23.2871,23.2533,23.2668,32600.0
2007-03-12 14:50:00,34.49,34.49,34.42,34.43,44400.0,23.2668,23.2668,23.2196,23.2264,44400.0
2007-03-12 15:00:00,34.43,34.45,34.42,34.44,59200.0,23.2264,23.2399,23.2196,23.2331,59200.0
2007-03-12 15:10:00,34.44,34.45,34.42,34.45,32200.0,23.2331,23.2399,23.2196,23.2399,32200.0
2007-03-12 15:20:00,34.45,34.5,34.45,34.48,52600.0,23.2399,23.2736,23.2399,23.2601,52600.0
2007-03-12 15:30:00,34.48,34.49,34.32,34.33,87000.0,23.2601,23.2668,23.1522,23.1589,87000.0
2007-03-12 15:40:00,34.33,34.44,33.35,34.43,98200.0,23.1589,23.2331,22.4978,23.2264,98200.0
2007-03-12 15:50:00,34.43,34.48,34.35,34.35,161000.0,23.2264,23.2601,23.1724,23.1724,161000.0
2007-03-13 09:30:00,34.4,34.6,34.27,34.57,348000.0,23.2061,23.341,23.1184,23.3208,348000.0
2007-03-13 09:40:00,34.57,34.8,34.56,34.77,284600.0,23.3208,23.476,23.3141,23.4557,284600.0
2007-03-13 09:50:00,34.77,34.78,34.56,34.57,126600.0,23.4557,23.4625,23.3141,23.3208,126600.0
2007-03-13 10:00:00,34.57,34.69,34.44,34.58,155000.0,23.3208,23.4018,23.2331,23.3275,155000.0
2007-03-13 10:10:00,34.58,34.6,34.49,34.6,113400.0,23.3275,23.341,23.2668,23.341,113400.0
2007-03-13 10:20:00,34.6,34.63,34.56,34.63,75000.0,23.341,23.3613,23.3141,23.3613,75000.0
2007-03-13 10:30:00,34.63,34.63,34.47,34.49,92600.0,23.3613,23.3613,23.2533,23.2668,92600.0
2007-03-13 10:40:00,34.49,34.67,34.49,34.63,105800.0,23.2668,23.3883,23.2668,23.3613,105800.0
2007-03-13 10:50:00,34.63,34.65,34.59,34.63,103200.0,23.3613,23.3748,23.3343,23.3613,103200.0
2007-03-13 11:00:00,34.63,34.71,34.59,34.7,131600.0,23.3613,23.4152,23.3343,23.4085,131600.0
2007-03-13 11:10:00,34.7,34.72,34.6,34.62,84800.0,23.4085,23.422,23.341,23.3545,84800.0
2007-03-13 11:20:00,34.63,34.64,34.57,34.6,50600.0,23.3613,23.368,23.3208,23.341,50600.0
2007-03-13 11:30:00,34.6,34.71,34.6,34.68,74000.0,23.341,23.4152,23.341,23.395,74000.0
2007-03-13 11:40:00,34.68,34.68,34.6,34.6,65200.0,23.395,23.395,23.341,23.341,65200.0
2007-03-13 11:50:00,34.61,34.68,34.59,34.67,66400.0,23.3478,23.395,23.3343,23.3883,66400.0
2007-03-13 12:00:00,34.66,34.67,34.56,34.56,128200.0,23.3815,23.3883,23.3141,23.3141,128200.0
2007-03-13 12:10:00,34.56,34.6,34.5,34.6,79600.0,23.3141,23.341,23.2736,23.341,79600.0
2007-03-13 12:20:00,34.59,34.59,34.45,34.45,89200.0,23.3343,23.3343,23.2399,23.2399,89200.0
2007-03-13 12:30:00,34.45,34.5,34.42,34.42,175000.0,23.2399,23.2736,23.2196,23.2196,175000.0
2007-03-13 12:40:00,34.42,34.55,34.38,34.54,79800.0,23.2196,23.3073,23.1926,23.3006,79800.0
2007-03-13 12:50:00,34.55,34.55,34.46,34.55,129400.0,23.3073,23.3073,23.2466,23.3073,129400.0
2007-03-13 13:00:00,34.55,34.55,34.48,34.5,76600.0,23.3073,23.3073,23.2601,23.2736,76600.0
2007-03-13 13:10:00,34.49,34.55,34.46,34.49,82800.0,23.2668,23.3073,23.2466,23.2668,82800.0
2007-03-13 13:20:00,34.5,34.52,34.42,34.46,56000.0,23.2736,23.2871,23.2196,23.2466,56000.0
2007-03-13 13:30:00,34.46,34.49,34.43,34.49,138200.0,23.2466,23.2668,23.2264,23.2668,138200.0
2007-03-13 13:40:00,34.49,34.51,34.33,34.36,134200.0,23.2668,23.2803,23.1589,23.1791,134200.0
2007-03-13 13:50:00,34.37,34.5,34.33,34.48,93800.0,23.1859,23.2736,23.1589,23.2601,93800.0
2007-03-13 14:00:00,34.48,34.49,34.34,34.35,68400.0,23.2601,23.2668,23.1656,23.1724,68400.0
2007-03-13 14:10:00,34.35,34.37,34.25,34.27,89600.0,23.1724,23.1859,23.1049,23.1184,89600.0
2007-03-13 14:20:00,34.26,34.26,34.23,34.26,79200.0,23.1117,23.1117,23.0914,23.1117,79200.0
2007-03-13 14:30:00,34.26,34.33,34.24,34.26,164400.0,23.1117,23.1589,23.0982,23.1117,164400.0
2007-03-13 14:40:00,34.26,34.37,34.26,34.31,82600.0,23.1117,23.1859,23.1117,23.1454,82600.0
2007-03-13 14:50:00,34.3,34.3,34.15,34.18,94800.0,23.1387,23.1387,23.0375,23.0577,94800.0
2007-03-13 15:00:00,34.18,34.27,34.05,34.18,143800.0,23.0577,23.1184,22.97,23.0577,143800.0
2007-03-13 15:10:00,34.18,34.18,34.07,34.1,73400.0,23.0577,23.0577,22.9835,23.0037,73400.0
2007-03-13 15:20:00,34.1,34.13,34.05,34.1,144400.0,23.0037,23.024,22.97,23.0037,144400.0
2007-03-13 15:30:00,34.08,34.09,33.98,34.04,123200.0,22.9902,22.997,22.9228,22.9633,123200.0
2007-03-13 15:40:00,34.04,34.05,33.93,33.93,153800.0,22.9633,22.97,22.8891,22.8891,153800.0
2007-03-13 15:50:00,33.93,33.95,33.82,33.88,256600.0,22.8891,22.9026,22.8149,22.8553,256600.0
2007-03-14 09:30:00,33.98,34.12,33.94,33.95,49200.0,22.9228,23.0172,22.8958,22.9026,49200.0
2007-03-14 09:40:00,33.98,34.22,33.8,33.82,109800.0,22.9228,23.0847,22.8014,22.8149,109800.0
2007-03-14 09:50:00,33.82,33.87,33.72,33.77,109400.0,22.8149,22.8486,22.7474,22.7811,109400.0
2007-03-14 10:00:00,33.76,33.76,33.51,33.58,251200.0,22.7744,22.7744,22.6057,22.653,251200.0
2007-03-14 10:10:00,33.58,33.81,33.53,33.77,126600.0,22.653,22.8081,22.6192,22.7811,126600.0
2007-03-14 10:20:00,33.77,33.86,33.73,33.77,56400.0,22.7811,22.8418,22.7541,22.7811,56400.0
2007-03-14 10:30:00,33.77,33.9,33.77,33.84,51400.0,22.7811,22.8688,22.7811,22.8283,51400.0
2007-03-14 10:40:00,33.85,33.95,33.85,33.9,52000.0,22.8351,22.9026,22.8351,22.8688,52000.0
2007-03-14 10:50:00,33.9,33.97,33.84,33.91,47000.0,22.8688,22.916,22.8283,22.8756,47000.0
2007-03-14 11:00:00,33.9,33.94,33.82,33.89,48800.0,22.8688,22.8958,22.8149,22.8621,48800.0
2007-03-14 11:10:00,33.9,33.93,33.87,33.87,13400.0,22.8688,22.8891,22.8486,22.8486,13400.0
2007-03-14 11:20:00,33.87,33.9,33.79,33.81,30800.0,22.8486,22.8688,22.7946,22.8081,30800.0
2007-03-14 11:30:00,33.81,33.81,33.7,33.8,21800.0,22.8081,22.8081,22.7339,22.8014,21800.0
2007-03-14 11:40:00,33.81,33.84,33.78,33.81,20400.0,22.8081,22.8283,22.7879,22.8081,20400.0
2007-03-14 11:50:00,33.82,33.82,33.74,33.8,14600.0,22.8149,22.8149,22.7609,22.8014,14600.0
2007-03-14 12:00:00,33.79,33.81,33.68,33.69,82800.0,22.7946,22.8081,22.7204,22.7272,82800.0
2007-03-14 12:10:00,33.7,33.72,33.58,33.65,27200.0,22.7339,22.7474,22.653,22.7002,27200.0
2007-03-14 12:20:00,33.63,33.66,33.49,33.59,38800.0,22.6867,22.7069,22.5922,22.6597,38800.0
2007-03-14 12:30:00,33.6,33.67,33.56,33.67,19000.0,22.6664,22.7137,22.6395,22.7137,19000.0
2007-03-14 12:40:00,33.67,33.67,33.56,33.56,11200.0,22.7137,22.7137,22.6395,22.6395,11200.0
2007-03-14 12:50:00,33.53,33.56,33.45,33.55,77200.0,22.6192,22.6395,22.5653,22.6327,77200.0
2007-03-14 13:00:00,33.54,33.72,33.52,33.69,38200.0,22.626,22.7474,22.6125,22.7272,38200.0
2007-03-14 13:10:00,33.69,33.87,33.69,33.87,51200.0,22.7272,22.8486,22.7272,22.8486,51200.0
2007-03-14 13:20:00,33.88,33.94,33.79,33.88,41200.0,22.8553,22.8958,22.7946,22.8553,41200.0
2007-03-14 13:30:00,33.87,33.94,33.82,33.84,33000.0,22.8486,22.8958,22.8149,22.8283,33000.0
2007-03-14 13:40:00,33.84,33.98,33.84,33.85,59000.0,22.8283,22.9228,22.8283,22.8351,59000.0
2007-03-14 13:50:00,33.86,33.89,33.76,33.83,36200.0,22.8418,22.8621,22.7744,22.8216,36200.0
2007-03-14 14:00:00,33.82,33.9,33.8,33.8,20000.0,22.8149,22.8688,22.8014,22.8014,20000.0
2007-03-14 14:10:00,33.82,33.87,33.81,33.87,15600.0,22.8149,22.8486,22.8081,22.8486,15600.0
2007-03-14 14:20:00,33.9,33.94,33.87,33.91,24200.0,22.8688,22.8958,22.8486,22.8756,24200.0
2007-03-14 14:30:00,33.92,34.06,33.91,34.05,60800.0,22.8823,22.9768,22.8756,22.97,60800.0
2007-03-14 14:40:00,34.04,34.13,34.02,34.05,70200.0,22.9633,23.024,22.9498,22.97,70200.0
2007-03-14 14:50:00,34.04,34.12,34.04,34.1,103400.0,22.9633,23.0172,22.9633,23.0037,103400.0
2007-03-14 15:00:00,34.1,34.16,34.09,34.13,72200.0,23.0037,23.0442,22.997,23.024,72200.0
2007-03-14 15:10:00,34.13,34.19,34.1,34.17,43400.0,23.024,23.0645,23.0037,23.051,43400.0
2007-03-14 15:20:00,34.16,34.2,34.15,34.15,50800.0,23.0442,23.0712,23.0375,23.0375,50800.0
2007-03-14 15:30:00,34.15,34.17,34.07,34.14,68000.0,23.0375,23.051,22.9835,23.0307,68000.0
2007-03-14 15:40:00,34.13,34.13,34.07,34.1,68000.0,23.024,23.024,22.9835,23.0037,68000.0
2007-03-14 15:50:00,34.12,34.18,34.1,34.13,88200.0,23.0172,23.0577,23.0037,23.024,88200.0
2007-03-15 09:30:00,34.16,34.61,34.13,34.49,118800.0,23.0442,23.3478,23.024,23.2668,118800.0
2007-03-15 09:40:00,34.49,34.54,34.33,34.43,103600.0,23.2668,23.3006,23.1589,23.2264,103600.0
2007-03-15 09:50:00,34.43,34.54,34.4,34.54,48400.0,23.2264,23.3006,23.2061,23.3006,48400.0
2007-03-15 10:00:00,34.53,34.53,34.48,34.52,35400.0,23.2938,23.2938,23.2601,23.2871,35400.0
2007-03-15 10:10:00,34.52,34.58,34.5,34.56,33000.0,23.2871,23.3275,23.2736,23.3141,33000.0
2007-03-15 10:20:00,34.58,34.66,34.53,34.66,20200.0,23.3275,23.3815,23.2938,23.3815,20200.0
2007-03-15 10:30:00,34.63,34.63,34.56,34.59,34200.0,23.3613,23.3613,23.3141,23.3343,34200.0
2007-03-15 10:40:00,34.6,34.63,34.56,34.62,54400.0,23.341,23.3613,23.3141,23.3545,54400.0
2007-03-15 10:50:00,34.63,34.67,34.62,34.63,45000.0,23.3613,23.3883,23.3545,23.3613,45000.0
2007-03-15 11:00:00,34.63,34.63,34.58,34.58,9000.0,23.3613,23.3613,23.3275,23.3275,9000.0
2007-03-15 11:10:00,34.58,34.58,34.5,34.5,14400.0,23.3275,23.3275,23.2736,23.2736,14400.0
2007-03-15 11:20:00,34.49,34.59,34.49,34.58,21400.0,23.2668,23.3343,23.2668,23.3275,21400.0
2007-03-15 11:30:00,34.59,34.59,34.49,34.49,16200.0,23.3343,23.3343,23.2668,23.2668,16200.0
2007-03-15 11:40:00,34.49,34.49,34.39,34.39,32600.0,23.2668,23.2668,23.1994,23.1994,32600.0
2007-03-15 11:50:00,34.38,34.39,34.33,34.34,48600.0,23.1926,23.1994,23.1589,23.1656,48600.0
2007-03-15 12:00:00,34.34,34.47,34.32,34.42,31200.0,23.1656,23.2533,23.1522,23.2196,31200.0
2007-03-15 12:10:00,34.41,34.43,34.38,34.41,14200.0,23.2129,23.2264,23.1926,23.2129,14200.0
2007-03-15 12:20:00,34.41,34.44,34.41,34.42,12200.0,23.2129,23.2331,23.2129,23.2196,12200.0
2007-03-15 12:30:00,34.43,34.46,34.43,34.45,23200.0,23.2264,23.2466,23.2264,23.2399,23200.0
2007-03-15 12:40:00,34.47,34.52,34.45,34.46,14800.0,23.2533,23.2871,23.2399,23.2466,14800.0
2007-03-15 12:50:00,34.45,34.48,34.41,34.44,15600.0,23.2399,23.2601,23.2129,23.2331,15600.0
2007-03-15 13:00:00,34.44,34.5,34.41,34.5,25600.0,23.2331,23.2736,23.2129,23.2736,25600.0
2007-03-15 13:10:00,34.49,34.49,34.42,34.42,20400.0,23.2668,23.2668,23.2196,23.2196,20400.0
2007-03-15 13:20:00,34.44,34.44,34.38,34.39,21000.0,23.2331,23.2331,23.1926,23.1994,21000.0
2007-03-15 13:30:00,34.39,34.41,34.32,34.32,53200.0,23.1994,23.2129,23.1522,23.1522,53200.0
2007-03-15 13:40:00,34.32,34.39,34.29,34.38,26200.0,23.1522,23.1994,23.1319,23.1926,26200.0
2007-03-15 13:50:00,34.38,34.44,34.37,34.4,47400.0,23.1926,23.2331,23.1859,23.2061,47400.0
2007-03-15 14:00:00,34.4,34.4,34.33,34.34,19400.0,23.2061,23.2061,23.1589,23.1656,19400.0
2007-03-15 14:10:00,34.35,34.38,34.3,34.35,22800.0,23.1724,23.1926,23.1387,23.1724,22800.0
2007-03-15 14:20:00,34.35,34.35,34.31,34.31,20800.0,23.1724,23.1724,23.1454,23.1454,20800.0
2007-03-15 14:30:00,34.31,34.39,34.3,34.39,24000.0,23.1454,23.1994,23.1387,23.1994,24000.0
2007-03-15 14:40:00,34.39,34.5,34.39,34.48,35400.0,23.1994,23.2736,23.1994,23.2601,35400.0
2007-03-15 14:50:00,34.48,34.49,34.46,34.48,33000.0,23.2601,23.2668,23.2466,23.2601,33000.0
2007-03-15 15:00:00,34.48,34.49,34.45,34.48,25800.0,23.2601,23.2668,23.2399,23.2601,25800.0
2007-03-15 15:10:00,34.47,34.49,34.43,34.46,26400.0,23.2533,23.2668,23.2264,23.2466,26400.0
2007-03-15 15:20:00,34.46,34.48,34.4,34.4,35000.0,23.2466,23.2601,23.2061,23.2061,35000.0
2007-03-15 15:30:00,34.41,34.48,34.4,34.44,38200.0,23.2129,23.2601,23.2061,23.2331,38200.0
2007-03-15 15:40:00,34.43,34.49,34.43,34.47,59800.0,23.2264,23.2668,23.2264,23.2533,59800.0
2007-03-15 15:50:00,34.47,34.52,34.47,34.49,121000.0,23.2533,23.2871,23.2533,23.2668,121000.0
2007-03-16 09:30:00,34.48,34.75,34.47,34.52,652600.0,23.2601,23.4422,23.2533,23.2871,652600.0
2007-03-16 09:40:00,34.52,34.58,34.43,34.47,92800.0,23.2871,23.3275,23.2264,23.2533,92800.0
2007-03-16 09:50:00,34.48,34.6,34.44,34.58,36200.0,23.2601,23.341,23.2331,23.3275,36200.0
2007-03-16 10:00:00,34.56,34.64,34.5,34.53,41200.0,23.3141,23.368,23.2736,23.2938,41200.0
2007-03-16 10:10:00,34.52,34.56,34.5,34.52,18800.0,23.2871,23.3141,23.2736,23.2871,18800.0
2007-03-16 10:20:00,34.51,34.51,34.49,34.51,20000.0,23.2803,23.2803,23.2668,23.2803,20000.0
2007-03-16 10:30:00,34.5,34.52,34.43,34.44,17400.0,23.2736,23.2871,23.2264,23.2331,17400.0
2007-03-16 10:40:00,34.45,34.47,34.42,34.44,12000.0,23.2399,23.2533,23.2196,23.2331,12000.0
2007-03-16 10:50:00,34.42,34.42,34.29,34.31,21000.0,23.2196,23.2196,23.1319,23.1454,21000.0
2007-03-16 11:00:00,34.29,34.3,34.24,34.25,17800.0,23.1319,23.1387,23.0982,23.1049,17800.0
2007-03-16 11:10:00,34.25,34.25,34.18,34.19,52000.0,23.1049,23.1049,23.0577,23.0645,52000.0
2007-03-16 11:20:00,34.19,34.23,34.17,34.23,56200.0,23.0645,23.0914,23.051,23.0914,56200.0
2007-03-16 11:30:00,34.25,34.29,34.21,34.26,66400.0,23.1049,23.1319,23.0779,23.1117,66400.0
2007-03-16 11:40:00,34.27,34.34,34.25,34.34,41600.0,23.1184,23.1656,23.1049,23.1656,41600.0
2007-03-16 11:50:00,34.33,34.38,34.33,34.38,45600.0,23.1589,23.1926,23.1589,23.1926,45600.0
2007-03-16 12:00:00,34.36,34.42,34.34,34.41,19000.0,23.1791,23.2196,23.1656,23.2129,19000.0
2007-03-16 12:10:00,34.41,34.43,34.4,34.42,25000.0,23.2129,23.2264,23.2061,23.2196,25000.0
2007-03-16 12:20:00,34.42,34.45,34.4,34.44,29000.0,23.2196,23.2399,23.2061,23.2331,29000.0
2007-03-16 12:30:00,34.44,34.48,34.42,34.43,39200.0,23.2331,23.2601,23.2196,23.2264,39200.0
2007-03-16 12:40:00,34.43,34.46,34.42,34.43,29200.0,23.2264,23.2466,23.2196,23.2264,29200.0
2007-03-16 12:50:00,34.43,34.46,34.42,34.43,20800.0,23.2264,23.2466,23.2196,23.2264,20800.0
2007-03-16 13:00:00,34.43,34.43,34.41,34.42,16200.0,23.2264,23.2264,23.2129,23.2196,16200.0
2007-03-16 13:10:00,34.42,34.47,34.42,34.47,36200.0,23.2196,23.2533,23.2196,23.2533,36200.0
2007-03-16 13:20:00,34.46,34.49,34.45,34.49,23800.0,23.2466,23.2668,23.2399,23.2668,23800.0
2007-03-16 13:30:00,34.49,34.49,34.47,34.47,22600.0,23.2668,23.2668,23.2533,23.2533,22600.0
2007-03-16 13:40:00,34.47,34.47,34.38,34.4,15800.0,23.2533,23.2533,23.1926,23.2061,15800.0
2007-03-16 13:50:00,34.42,34.46,34.42,34.45,5600.0,23.2196,23.2466,23.2196,23.2399,5600.0
2007-03-16 14:00:00,34.45,34.45,34.41,34.41,23600.0,23.2399,23.2399,23.2129,23.2129,23600.0
2007-03-16 14:10:00,34.41,34.41,34.38,34.41,43200.0,23.2129,23.2129,23.1926,23.2129,43200.0
2007-03-16 14:20:00,34.39,34.42,34.35,34.41,31200.0,23.1994,23.2196,23.1724,23.2129,31200.0
2007-03-16 14:30:00,34.41,34.45,34.39,34.42,30000.0,23.2129,23.2399,23.1994,23.2196,30000.0
2007-03-16 14:40:00,34.43,34.44,34.37,34.43,38400.0,23.2264,23.2331,23.1859,23.2264,38400.0
2007-03-16 14:50:00,34.42,34.45,34.4,34.45,34000.0,23.2196,23.2399,23.2061,23.2399,34000.0
2007-03-16 15:00:00,34.44,34.44,34.4,34.44,33800.0,23.2331,23.2331,23.2061,23.2331,33800.0
2007-03-16 15:10:00,34.44,34.49,34.44,34.49,29800.0,23.2331,23.2668,23.2331,23.2668,29800.0
2007-03-16 15:20:00,34.49,34.55,34.47,34.55,51200.0,23.2668,23.3073,23.2533,23.3073,51200.0
2007-03-16 15:30:00,34.55,34.57,34.52,34.57,49000.0,23.3073,23.3208,23.2871,23.3208,49000.0
2007-03-16 15:40:00,34.56,34.56,34.53,34.56,62200.0,23.3141,23.3141,23.2938,23.3141,62200.0
2007-03-16 15:50:00,34.56,34.56,34.48,34.48,111400.0,23.3141,23.3141,23.2601,23.2601,111400.0
2007-03-19 09:30:00,34.52,34.71,34.44,34.61,123800.0,23.2871,23.4152,23.2331,23.3478,123800.0
2007-03-19 09:40:00,34.63,34.7,34.52,34.7,60800.0,23.3613,23.4085,23.2871,23.4085,60800.0
2007-03-19 09:50:00,34.7,34.74,34.68,34.7,40200.0,23.4085,23.4355,23.395,23.4085,40200.0
2007-03-19 10:00:00,34.7,34.72,34.63,34.67,55400.0,23.4085,23.422,23.3613,23.3883,55400.0
2007-03-19 10:10:00,34.68,34.7,34.63,34.68,48200.0,23.395,23.4085,23.3613,23.395,48200.0
2007-03-19 10:20:00,34.67,34.72,34.66,34.7,24200.0,23.3883,23.422,23.3815,23.4085,24200.0
2007-03-19 10:30:00,34.69,34.72,34.66,34.7,35000.0,23.4018,23.422,23.3815,23.4085,35000.0
2007-03-19 10:40:00,34.71,34.71,34.67,34.69,33600.0,23.4152,23.4152,23.3883,23.4018,33600.0
2007-03-19 10:50:00,34.7,34.83,34.7,34.83,109000.0,23.4085,23.4962,23.4085,23.4962,109000.0
2007-03-19 11:00:00,34.83,34.88,34.83,34.86,57000.0,23.4962,23.5299,23.4962,23.5164,57000.0
2007-03-19 11:10:00,34.86,34.89,34.85,34.88,60200.0,23.5164,23.5367,23.5097,23.5299,60200.0
2007-03-19 11:20:00,34.87,34.94,34.85,34.9,80000.0,23.5232,23.5704,23.5097,23.5434,80000.0
2007-03-19 11:30:00,34.9,34.95,34.85,34.85,99400.0,23.5434,23.5771,23.5097,23.5097,99400.0
2007-03-19 11:40:00,34.87,34.94,34.86,34.94,27800.0,23.5232,23.5704,23.5164,23.5704,27800.0
2007-03-19 11:50:00,34.94,34.98,34.93,34.93,40600.0,23.5704,23.5974,23.5637,23.5637,40600.0
2007-03-19 12:00:00,34.93,34.97,34.93,34.97,42800.0,23.5637,23.5906,23.5637,23.5906,42800.0
2007-03-19 12:10:00,34.97,35.0,34.97,34.99,56800.0,23.5906,23.6109,23.5906,23.6041,56800.0
2007-03-19 12:20:00,34.99,34.99,34.98,34.99,32600.0,23.6041,23.6041,23.5974,23.6041,32600.0
2007-03-19 12:30:00,34.98,34.99,34.98,34.99,23400.0,23.5974,23.6041,23.5974,23.6041,23400.0
2007-03-19 12:40:00,34.99,34.99,34.98,34.99,24800.0,23.6041,23.6041,23.5974,23.6041,24800.0
2007-03-19 12:50:00,34.99,34.99,34.98,34.99,43600.0,23.6041,23.6041,23.5974,23.6041,43600.0
2007-03-19 13:00:00,34.99,34.99,34.97,34.98,45400.0,23.6041,23.6041,23.5906,23.5974,45400.0
2007-03-19 13:10:00,34.98,34.99,34.97,34.99,36800.0,23.5974,23.6041,23.5906,23.6041,36800.0
2007-03-19 13:20:00,34.99,35.0,34.98,34.99,47800.0,23.6041,23.6109,23.5974,23.6041,47800.0
2007-03-19 13:30:00,34.99,35.0,34.99,35.0,56600.0,23.6041,23.6109,23.6041,23.6109,56600.0
2007-03-19 13:40:00,35.0,35.04,34.98,34.99,145200.0,23.6109,23.6379,23.5974,23.6041,145200.0
2007-03-19 13:50:00,34.99,35.03,34.98,34.99,90800.0,23.6041,23.6311,23.5974,23.6041,90800.0
2007-03-19 14:00:00,34.99,35.06,34.99,35.04,32400.0,23.6041,23.6514,23.6041,23.6379,32400.0
2007-03-19 14:10:00,35.04,35.06,35.0,35.06,85800.0,23.6379,23.6514,23.6109,23.6514,85800.0
2007-03-19 14:20:00,35.06,35.07,35.02,35.02,69600.0,23.6514,23.6581,23.6244,23.6244,69600.0
2007-03-19 14:30:00,35.02,35.12,35.02,35.12,75400.0,23.6244,23.6918,23.6244,23.6918,75400.0
2007-03-19 14:40:00,35.12,35.12,35.08,35.1,64600.0,23.6918,23.6918,23.6648,23.6783,64600.0
2007-03-19 14:50:00,35.09,35.12,35.09,35.1,51200.0,23.6716,23.6918,23.6716,23.6783,51200.0
2007-03-19 15:00:00,35.1,35.1,35.04,35.04,65400.0,23.6783,23.6783,23.6379,23.6379,65400.0
2007-03-19 15:10:00,35.04,35.07,35.02,35.05,133200.0,23.6379,23.6581,23.6244,23.6446,133200.0
2007-03-19 15:20:00,35.06,35.09,35.05,35.06,62000.0,23.6514,23.6716,23.6446,23.6514,62000.0
2007-03-19 15:30:00,35.06,35.1,35.05,35.09,48400.0,23.6514,23.6783,23.6446,23.6716,48400.0
2007-03-19 15:40:00,35.09,35.2,35.09,35.18,97200.0,23.6716,23.7458,23.6716,23.7323,97200.0
2007-03-19 15:50:00,35.18,35.18,35.11,35.12,118600.0,23.7323,23.7323,23.6851,23.6918,118600.0
2007-03-20 09:30:00,35.25,35.49,35.25,35.48,232000.0,23.7795,23.9414,23.7795,23.9347,232000.0
2007-03-20 09:40:00,35.48,35.67,35.43,35.58,277400.0,23.9347,24.0629,23.901,24.0021,277400.0
2007-03-20 09:50:00,35.57,35.73,35.41,35.44,366400.0,23.9954,24.1033,23.8875,23.9077,366400.0
2007-03-20 10:00:00,35.44,35.56,35.44,35.53,107800.0,23.9077,23.9887,23.9077,23.9684,107800.0
2007-03-20 10:10:00,35.53,35.6,35.53,35.53,100200.0,23.9684,24.0156,23.9684,23.9684,100200.0
2007-03-20 10:20:00,35.55,35.58,35.52,35.55,79400.0,23.9819,24.0021,23.9617,23.9819,79400.0
2007-03-20 10:30:00,35.55,35.56,35.49,35.54,111000.0,23.9819,23.9887,23.9414,23.9752,111000.0
2007-03-20 10:40:00,35.54,35.55,35.47,35.51,144400.0,23.9752,23.9819,23.9279,23.9549,144400.0
2007-03-20 10:50:00,35.51,35.55,35.47,35.54,106200.0,23.9549,23.9819,23.9279,23.9752,106200.0
2007-03-20 11:00:00,35.54,35.59,35.52,35.55,76400.0,23.9752,24.0089,23.9617,23.9819,76400.0
2007-03-20 11:10:00,35.55,35.6,35.54,35.58,153600.0,23.9819,24.0156,23.9752,24.0021,153600.0
2007-03-20 11:20:00,35.57,35.58,35.5,35.52,49200.0,23.9954,24.0021,23.9482,23.9617,49200.0
2007-03-20 11:30:00,35.52,35.53,35.41,35.41,37600.0,23.9617,23.9684,23.8875,23.8875,37600.0
2007-03-20 11:40:00,35.41,35.51,35.38,35.51,96400.0,23.8875,23.9549,23.8672,23.9549,96400.0
2007-03-20 11:50:00,35.5,35.55,35.49,35.54,53600.0,23.9482,23.9819,23.9414,23.9752,53600.0
2007-03-20 12:00:00,35.54,35.54,35.48,35.52,84600.0,23.9752,23.9752,23.9347,23.9617,84600.0
2007-03-20 12:10:00,35.52,35.56,35.51,35.52,55200.0,23.9617,23.9887,23.9549,23.9617,55200.0
2007-03-20 12:20:00,35.52,35.58,35.52,35.58,55400.0,23.9617,24.0021,23.9617,24.0021,55400.0
2007-03-20 12:30:00,35.58,35.6,35.55,35.56,89000.0,24.0021,24.0156,23.9819,23.9887,89000.0
2007-03-20 12:40:00,35.56,35.56,35.49,35.51,44600.0,23.9887,23.9887,23.9414,23.9549,44600.0
2007-03-20 12:50:00,35.51,35.52,35.5,35.51,31400.0,23.9549,23.9617,23.9482,23.9549,31400.0
2007-03-20 13:00:00,35.51,35.62,35.51,35.59,119800.0,23.9549,24.0291,23.9549,24.0089,119800.0
2007-03-20 13:10:00,35.59,35.6,35.56,35.6,88800.0,24.0089,24.0156,23.9887,24.0156,88800.0
2007-03-20 13:20:00,35.6,35.6,35.58,35.6,29800.0,24.0156,24.0156,24.0021,24.0156,29800.0
2007-03-20 13:30:00,35.6,35.6,35.52,35.52,39600.0,24.0156,24.0156,23.9617,23.9617,39600.0
2007-03-20 13:40:00,35.52,35.54,35.52,35.53,42800.0,23.9617,23.9752,23.9617,23.9684,42800.0
2007-03-20 13:50:00,35.52,35.52,35.48,35.48,29600.0,23.9617,23.9617,23.9347,23.9347,29600.0
2007-03-20 14:00:00,35.48,35.51,35.47,35.51,38800.0,23.9347,23.9549,23.9279,23.9549,38800.0
2007-03-20 14:10:00,35.52,35.57,35.51,35.56,66600.0,23.9617,23.9954,23.9549,23.9887,66600.0
2007-03-20 14:20:00,35.56,35.61,35.52,35.52,82000.0,23.9887,24.0224,23.9617,23.9617,82000.0
2007-03-20 14:30:00,35.53,35.59,35.53,35.58,150800.0,23.9684,24.0089,23.9684,24.0021,150800.0
2007-03-20 14:40:00,35.59,35.59,35.49,35.54,67000.0,24.0089,24.0089,23.9414,23.9752,67000.0
2007-03-20 14:50:00,35.54,35.54,35.47,35.47,30800.0,23.9752,23.9752,23.9279,23.9279,30800.0
2007-03-20 15:00:00,35.46,35.52,35.45,35.52,57600.0,23.9212,23.9617,23.9144,23.9617,57600.0
2007-03-20 15:10:00,35.52,35.57,35.52,35.55,39000.0,23.9617,23.9954,23.9617,23.9819,39000.0
2007-03-20 15:20:00,35.55,35.6,35.55,35.59,57400.0,23.9819,24.0156,23.9819,24.0089,57400.0
2007-03-20 15:30:00,35.6,35.62,35.56,35.58,131200.0,24.0156,24.0291,23.9887,24.0021,131200.0
2007-03-20 15:40:00,35.58,35.62,35.57,35.62,85800.0,24.0021,24.0291,23.9954,24.0291,85800.0
2007-03-20 15:50:00,35.62,35.63,35.58,35.6,116600.0,24.0291,24.0359,24.0021,24.0156,116600.0
2007-03-21 09:30:00,35.44,35.49,35.34,35.45,97800.0,23.9077,23.9414,23.8402,23.9144,97800.0
2007-03-21 09:40:00,35.45,35.48,35.43,35.46,49600.0,23.9144,23.9347,23.901,23.9212,49600.0
2007-03-21 09:50:00,35.46,35.51,35.43,35.47,99200.0,23.9212,23.9549,23.901,23.9279,99200.0
2007-03-21 10:00:00,35.47,35.49,35.44,35.48,48000.0,23.9279,23.9414,23.9077,23.9347,48000.0
2007-03-21 10:10:00,35.49,35.52,35.48,35.51,42200.0,23.9414,23.9617,23.9347,23.9549,42200.0
2007-03-21 10:20:00,35.51,35.52,35.5,35.52,19200.0,23.9549,23.9617,23.9482,23.9617,19200.0
2007-03-21 10:30:00,35.52,35.54,35.49,35.49,24200.0,23.9617,23.9752,23.9414,23.9414,24200.0
2007-03-21 10:40:00,35.5,35.55,35.5,35.55,16400.0,23.9482,23.9819,23.9482,23.9819,16400.0
2007-03-21 10:50:00,35.53,35.58,35.52,35.58,19000.0,23.9684,24.0021,23.9617,24.0021,19000.0
2007-03-21 11:00:00,35.57,35.58,35.55,35.57,22800.0,23.9954,24.0021,23.9819,23.9954,22800.0
2007-03-21 11:10:00,35.57,35.59,35.57,35.58,24000.0,23.9954,24.0089,23.9954,24.0021,24000.0
2007-03-21 11:20:00,35.57,35.59,35.55,35.59,16000.0,23.9954,24.0089,23.9819,24.0089,16000.0
2007-03-21 11:30:00,35.59,35.6,35.58,35.58,27800.0,24.0089,24.0156,24.0021,24.0021,27800.0
2007-03-21 11:40:00,35.57,35.59,35.55,35.57,78000.0,23.9954,24.0089,23.9819,23.9954,78000.0
2007-03-21 11:50:00,35.57,35.58,35.54,35.57,38600.0,23.9954,24.0021,23.9752,23.9954,38600.0
2007-03-21 12:00:00,35.58,35.58,35.51,35.51,15200.0,24.0021,24.0021,23.9549,23.9549,15200.0
2007-03-21 12:10:00,35.51,35.52,35.49,35.51,17800.0,23.9549,23.9617,23.9414,23.9549,17800.0
2007-03-21 12:20:00,35.51,35.52,35.5,35.52,13200.0,23.9549,23.9617,23.9482,23.9617,13200.0
2007-03-21 12:30:00,35.52,35.52,35.49,35.52,39400.0,23.9617,23.9617,23.9414,23.9617,39400.0
2007-03-21 12:40:00,35.52,35.52,35.49,35.52,21400.0,23.9617,23.9617,23.9414,23.9617,21400.0
2007-03-21 12:50:00,35.52,35.54,35.52,35.54,12600.0,23.9617,23.9752,23.9617,23.9752,12600.0
2007-03-21 13:00:00,35.54,35.55,35.52,35.55,15800.0,23.9752,23.9819,23.9617,23.9819,15800.0
2007-03-21 13:10:00,35.55,35.57,35.55,35.57,25800.0,23.9819,23.9954,23.9819,23.9954,25800.0
2007-03-21 13:20:00,35.57,35.59,35.57,35.58,12400.0,23.9954,24.0089,23.9954,24.0021,12400.0
2007-03-21 13:30:00,35.57,35.59,35.55,35.59,17600.0,23.9954,24.0089,23.9819,24.0089,17600.0
2007-03-21 13:40:00,35.59,35.62,35.59,35.6,32200.0,24.0089,24.0291,24.0089,24.0156,32200.0
2007-03-21 13:50:00,35.6,35.6,35.58,35.59,13000.0,24.0156,24.0156,24.0021,24.0089,13000.0
2007-03-21 14:00:00,35.59,35.59,35.57,35.59,14200.0,24.0089,24.0089,23.9954,24.0089,14200.0
2007-03-21 14:10:00,35.6,35.74,35.6,35.69,77000.0,24.0156,24.1101,24.0156,24.0763,77000.0
2007-03-21 14:20:00,35.7,35.88,35.67,35.84,106600.0,24.0831,24.2045,24.0629,24.1775,106600.0
2007-03-21 14:30:00,35.86,35.88,35.8,35.84,46200.0,24.191,24.2045,24.1506,24.1775,46200.0
2007-03-21 14:40:00,35.83,35.96,35.83,35.89,48200.0,24.1708,24.2585,24.1708,24.2113,48200.0
2007-03-21 14:50:00,35.89,36.1,35.89,36.1,123400.0,24.2113,24.3529,24.2113,24.3529,123400.0
2007-03-21 15:00:00,36.1,36.13,36.05,36.06,104200.0,24.3529,24.3732,24.3192,24.326,104200.0
2007-03-21 15:10:00,36.06,36.1,36.05,36.05,120800.0,24.326,24.3529,24.3192,24.3192,120800.0
2007-03-21 15:20:00,36.05,36.1,35.98,36.04,118400.0,24.3192,24.3529,24.272,24.3125,118400.0
2007-03-21 15:30:00,36.05,36.12,36.02,36.02,63800.0,24.3192,24.3664,24.299,24.299,63800.0
2007-03-21 15:40:00,36.02,36.1,35.99,36.08,85600.0,24.299,24.3529,24.2787,24.3394,85600.0
2007-03-21 15:50:00,36.08,36.08,36.02,36.05,72600.0,24.3394,24.3394,24.299,24.3192,72600.0
2007-03-22 09:30:00,36.08,36.09,35.93,35.94,104600.0,24.3394,24.3462,24.2383,24.245,104600.0
2007-03-22 09:40:00,35.94,36.02,35.85,35.94,46000.0,24.245,24.299,24.1843,24.245,46000.0
2007-03-22 09:50:00,35.94,35.97,35.88,35.92,51200.0,24.245,24.2652,24.2045,24.2315,51200.0
2007-03-22 10:00:00,35.91,35.98,35.89,35.97,71200.0,24.2248,24.272,24.2113,24.2652,71200.0
2007-03-22 10:10:00,35.97,36.05,35.96,36.0,60200.0,24.2652,24.3192,24.2585,24.2855,60200.0
2007-03-22 10:20:00,36.0,36.02,35.98,35.98,32200.0,24.2855,24.299,24.272,24.272,32200.0
2007-03-22 10:30:00,35.96,35.97,35.87,35.88,41600.0,24.2585,24.2652,24.1978,24.2045,41600.0
2007-03-22 10:40:00,35.89,35.97,35.88,35.92,38800.0,24.2113,24.2652,24.2045,24.2315,38800.0
2007-03-22 10:50:00,35.92,35.95,35.89,35.89,28400.0,24.2315,24.2517,24.2113,24.2113,28400.0
2007-03-22 11:00:00,35.9,35.93,35.86,35.88,46800.0,24.218,24.2383,24.191,24.2045,46800.0
2007-03-22 11:10:00,35.88,35.93,35.87,35.91,27000.0,24.2045,24.2383,24.1978,24.2248,27000.0
2007-03-22 11:20:00,35.91,35.95,35.9,35.92,34000.0,24.2248,24.2517,24.218,24.2315,34000.0
2007-03-22 11:30:00,35.93,35.95,35.92,35.94,49600.0,24.2383,24.2517,24.2315,24.245,49600.0
2007-03-22 11:40:00,35.94,35.95,35.9,35.94,50000.0,24.245,24.2517,24.218,24.245,50000.0
2007-03-22 11:50:00,35.94,36.01,35.93,35.97,33000.0,24.245,24.2922,24.2383,24.2652,33000.0
2007-03-22 12:00:00,35.99,36.03,35.97,36.02,25000.0,24.2787,24.3057,24.2652,24.299,25000.0
2007-03-22 12:10:00,36.02,36.07,36.02,36.05,17000.0,24.299,24.3327,24.299,24.3192,17000.0
2007-03-22 12:20:00,36.04,36.09,36.02,36.08,15600.0,24.3125,24.3462,24.299,24.3394,15600.0
2007-03-22 12:30:00,36.08,36.1,36.01,36.03,33000.0,24.3394,24.3529,24.2922,24.3057,33000.0
2007-03-22 12:40:00,36.02,36.06,36.01,36.05,20600.0,24.299,24.326,24.2922,24.3192,20600.0
2007-03-22 12:50:00,36.05,36.06,35.98,35.98,29400.0,24.3192,24.326,24.272,24.272,29400.0
2007-03-22 13:00:00,35.98,35.99,35.93,35.95,17800.0,24.272,24.2787,24.2383,24.2517,17800.0
2007-03-22 13:10:00,35.95,36.0,35.95,35.98,29000.0,24.2517,24.2855,24.2517,24.272,29000.0
2007-03-22 13:20:00,35.98,35.99,35.97,35.98,11200.0,24.272,24.2787,24.2652,24.272,11200.0
2007-03-22 13:30:00,35.98,35.98,35.91,35.92,40200.0,24.272,24.272,24.2248,24.2315,40200.0
2007-03-22 13:40:00,35.93,35.96,35.91,35.92,34400.0,24.2383,24.2585,24.2248,24.2315,34400.0
2007-03-22 13:50:00,35.92,35.96,35.92,35.94,29200.0,24.2315,24.2585,24.2315,24.245,29200.0
2007-03-22 14:00:00,35.94,35.99,35.94,35.99,41600.0,24.245,24.2787,24.245,24.2787,41600.0
2007-03-22 14:10:00,35.99,36.01,35.97,35.98,36000.0,24.2787,24.2922,24.2652,24.272,36000.0
2007-03-22 14:20:00,35.97,35.97,35.88,35.91,44000.0,24.2652,24.2652,24.2045,24.2248,44000.0
2007-03-22 14:30:00,35.91,35.98,35.9,35.96,93000.0,24.2248,24.272,24.218,24.2585,93000.0
2007-03-22 14:40:00,35.97,36.0,35.95,35.99,42200.0,24.2652,24.2855,24.2517,24.2787,42200.0
2007-03-22 14:50:00,35.99,36.0,35.95,35.99,77000.0,24.2787,24.2855,24.2517,24.2787,77000.0
2007-03-22 15:00:00,35.99,36.0,35.94,35.95,65600.0,24.2787,24.2855,24.245,24.2517,65600.0
2007-03-22 15:10:00,35.95,35.99,35.94,35.96,36400.0,24.2517,24.2787,24.245,24.2585,36400.0
2007-03-22 15:20:00,35.97,35.99,35.93,35.97,54600.0,24.2652,24.2787,24.2383,24.2652,54600.0
2007-03-22 15:30:00,35.97,35.97,35.92,35.95,83200.0,24.2652,24.2652,24.2315,24.2517,83200.0
2007-03-22 15:40:00,35.95,35.98,35.94,35.94,56200.0,24.2517,24.272,24.245,24.245,56200.0
2007-03-22 15:50:00,35.94,35.98,35.92,35.96,87200.0,24.245,24.272,24.2315,24.2585,87200.0
2007-03-23 09:30:00,35.81,35.88,35.76,35.85,74000.0,24.1573,24.2045,24.1236,24.1843,74000.0
2007-03-23 09:40:00,35.85,35.9,35.81,35.88,44400.0,24.1843,24.218,24.1573,24.2045,44400.0
2007-03-23 09:50:00,35.88,35.96,35.87,35.95,28600.0,24.2045,24.2585,24.1978,24.2517,28600.0
2007-03-23 10:00:00,35.98,36.09,35.98,36.01,61400.0,24.272,24.3462,24.272,24.2922,61400.0
2007-03-23 10:10:00,36.01,36.04,35.91,35.91,34800.0,24.2922,24.3125,24.2248,24.2248,34800.0
2007-03-23 10:20:00,35.92,35.95,35.88,35.93,62400.0,24.2315,24.2517,24.2045,24.2383,62400.0
2007-03-23 10:30:00,35.93,36.02,35.91,35.99,29000.0,24.2383,24.299,24.2248,24.2787,29000.0
2007-03-23 10:40:00,35.98,36.13,35.95,36.13,89400.0,24.272,24.3732,24.2517,24.3732,89400.0
2007-03-23 10:50:00,36.13,36.2,36.13,36.2,42600.0,24.3732,24.4204,24.3732,24.4204,42600.0
2007-03-23 11:00:00,36.2,36.2,36.13,36.18,50200.0,24.4204,24.4204,24.3732,24.4069,50200.0
2007-03-23 11:10:00,36.18,36.18,36.13,36.15,60000.0,24.4069,24.4069,24.3732,24.3867,60000.0
2007-03-23 11:20:00,36.15,36.16,36.13,36.16,30600.0,24.3867,24.3934,24.3732,24.3934,30600.0
2007-03-23 11:30:00,36.16,36.17,36.1,36.1,46200.0,24.3934,24.4002,24.3529,24.3529,46200.0
2007-03-23 11:40:00,36.1,36.1,36.02,36.02,34600.0,24.3529,24.3529,24.299,24.299,34600.0
2007-03-23 11:50:00,36.02,36.02,36.0,36.0,25000.0,24.299,24.299,24.2855,24.2855,25000.0
2007-03-23 12:00:00,36.0,36.04,35.99,36.01,33200.0,24.2855,24.3125,24.2787,24.2922,33200.0
2007-03-23 12:10:00,36.01,36.02,35.98,35.98,46800.0,24.2922,24.299,24.272,24.272,46800.0
2007-03-23 12:20:00,35.98,36.01,35.98,35.99,20400.0,24.272,24.2922,24.272,24.2787,20400.0
2007-03-23 12:30:00,35.98,36.0,35.96,35.97,27400.0,24.272,24.2855,24.2585,24.2652,27400.0
2007-03-23 12:40:00,35.97,36.0,35.97,35.99,17200.0,24.2652,24.2855,24.2652,24.2787,17200.0
2007-03-23 12:50:00,35.99,35.99,35.97,35.98,13800.0,24.2787,24.2787,24.2652,24.272,13800.0
2007-03-23 13:00:00,35.98,36.0,35.98,35.99,28400.0,24.272,24.2855,24.272,24.2787,28400.0
2007-03-23 13:10:00,35.99,35.99,35.96,35.98,37800.0,24.2787,24.2787,24.2585,24.272,37800.0
2007-03-23 13:20:00,35.98,35.99,35.95,35.99,34400.0,24.272,24.2787,24.2517,24.2787,34400.0
2007-03-23 13:30:00,35.99,36.0,35.95,35.99,37400.0,24.2787,24.2855,24.2517,24.2787,37400.0
2007-03-23 13:40:00,35.99,36.04,35.99,36.03,45000.0,24.2787,24.3125,24.2787,24.3057,45000.0
2007-03-23 13:50:00,36.04,36.05,36.02,36.04,19000.0,24.3125,24.3192,24.299,24.3125,19000.0
2007-03-23 14:00:00,36.04,36.04,36.02,36.03,13800.0,24.3125,24.3125,24.299,24.3057,13800.0
2007-03-23 14:10:00,36.03,36.05,35.99,35.99,12400.0,24.3057,24.3192,24.2787,24.2787,12400.0
2007-03-23 14:20:00,35.99,36.03,35.99,36.02,29200.0,24.2787,24.3057,24.2787,24.299,29200.0
2007-03-23 14:30:00,36.02,36.04,36.01,36.03,13800.0,24.299,24.3125,24.2922,24.3057,13800.0
2007-03-23 14:40:00,36.03,36.05,36.02,36.05,19600.0,24.3057,24.3192,24.299,24.3192,19600.0
2007-03-23 14:50:00,36.05,36.1,36.04,36.09,39400.0,24.3192,24.3529,24.3125,24.3462,39400.0
2007-03-23 15:00:00,36.09,36.09,36.08,36.09,24400.0,24.3462,24.3462,24.3394,24.3462,24400.0
2007-03-23 15:10:00,36.09,36.12,36.07,36.12,41400.0,24.3462,24.3664,24.3327,24.3664,41400.0
2007-03-23 15:20:00,36.12,36.14,36.1,36.13,29600.0,24.3664,24.3799,24.3529,24.3732,29600.0
2007-03-23 15:30:00,36.13,36.13,36.1,36.1,35200.0,24.3732,24.3732,24.3529,24.3529,35200.0
2007-03-23 15:40:00,36.1,36.1,36.08,36.1,55800.0,24.3529,24.3529,24.3394,24.3529,55800.0
2007-03-23 15:50:00,36.11,36.13,36.09,36.12,73400.0,24.3597,24.3732,24.3462,24.3664,73400.0
2007-03-26 09:30:00,36.12,36.12,35.91,35.93,32400.0,24.3664,24.3664,24.2248,24.2383,32400.0
2007-03-26 09:40:00,35.94,35.99,35.9,35.98,35200.0,24.245,24.2787,24.218,24.272,35200.0
2007-03-26 09:50:00,35.99,36.0,35.92,35.97,27400.0,24.2787,24.2855,24.2315,24.2652,27400.0
2007-03-26 10:00:00,35.97,35.97,35.66,35.72,77200.0,24.2652,24.2652,24.0561,24.0966,77200.0
2007-03-26 10:10:00,35.72,35.79,35.67,35.74,73600.0,24.0966,24.1438,24.0629,24.1101,73600.0
2007-03-26 10:20:00,35.74,35.77,35.56,35.57,54400.0,24.1101,24.1303,23.9887,23.9954,54400.0
2007-03-26 10:30:00,35.54,35.64,35.52,35.64,77000.0,23.9752,24.0426,23.9617,24.0426,77000.0
2007-03-26 10:40:00,35.64,35.73,35.64,35.69,27600.0,24.0426,24.1033,24.0426,24.0763,27600.0
2007-03-26 10:50:00,35.69,35.71,35.67,35.68,8600.0,24.0763,24.0898,24.0629,24.0696,8600.0
2007-03-26 11:00:00,35.69,35.7,35.59,35.64,17400.0,24.0763,24.0831,24.0089,24.0426,17400.0
2007-03-26 11:10:00,35.64,35.66,35.6,35.63,10800.0,24.0426,24.0561,24.0156,24.0359,10800.0
2007-03-26 11:20:00,35.66,35.74,35.6,35.68,26000.0,24.0561,24.1101,24.0156,24.0696,26000.0
2007-03-26 11:30:00,35.7,35.77,35.69,35.77,20200.0,24.0831,24.1303,24.0763,24.1303,20200.0
2007-03-26 11:40:00,35.76,35.79,35.73,35.74,26400.0,24.1236,24.1438,24.1033,24.1101,26400.0
2007-03-26 11:50:00,35.74,35.81,35.74,35.8,21200.0,24.1101,24.1573,24.1101,24.1506,21200.0
2007-03-26 12:00:00,35.81,35.84,35.77,35.79,62400.0,24.1573,24.1775,24.1303,24.1438,62400.0
2007-03-26 12:10:00,35.79,35.82,35.77,35.81,55800.0,24.1438,24.164,24.1303,24.1573,55800.0
2007-03-26 12:20:00,35.82,35.92,35.8,35.9,46600.0,24.164,24.2315,24.1506,24.218,46600.0
2007-03-26 12:30:00,35.9,35.92,35.88,35.88,9600.0,24.218,24.2315,24.2045,24.2045,9600.0
2007-03-26 12:40:00,35.88,35.92,35.85,35.88,16200.0,24.2045,24.2315,24.1843,24.2045,16200.0
2007-03-26 12:50:00,35.88,35.9,35.83,35.84,26200.0,24.2045,24.218,24.1708,24.1775,26200.0
2007-03-26 13:00:00,35.85,35.87,35.84,35.86,13000.0,24.1843,24.1978,24.1775,24.191,13000.0
2007-03-26 13:10:00,35.87,35.9,35.87,35.88,11400.0,24.1978,24.218,24.1978,24.2045,11400.0
2007-03-26 13:20:00,35.88,35.9,35.88,35.9,14400.0,24.2045,24.218,24.2045,24.218,14400.0
2007-03-26 13:30:00,35.9,35.99,35.9,35.98,55600.0,24.218,24.2787,24.218,24.272,55600.0
2007-03-26 13:40:00,35.99,35.99,35.95,35.96,23600.0,24.2787,24.2787,24.2517,24.2585,23600.0
2007-03-26 13:50:00,35.96,35.99,35.93,35.98,30000.0,24.2585,24.2787,24.2383,24.272,30000.0
2007-03-26 14:00:00,35.99,36.05,35.99,36.04,28800.0,24.2787,24.3192,24.2787,24.3125,28800.0
2007-03-26 14:10:00,36.04,36.09,36.04,36.09,17400.0,24.3125,24.3462,24.3125,24.3462,17400.0
2007-03-26 14:20:00,36.08,36.13,36.07,36.08,28600.0,24.3394,24.3732,24.3327,24.3394,28600.0
2007-03-26 14:30:00,36.08,36.08,36.02,36.02,35400.0,24.3394,24.3394,24.299,24.299,35400.0
2007-03-26 14:40:00,36.02,36.04,36.02,36.02,23400.0,24.299,24.3125,24.299,24.299,23400.0
2007-03-26 14:50:00,36.01,36.06,36.01,36.06,39800.0,24.2922,24.326,24.2922,24.326,39800.0
2007-03-26 15:00:00,36.07,36.12,36.06,36.07,40600.0,24.3327,24.3664,24.326,24.3327,40600.0
2007-03-26 15:10:00,36.07,36.07,36.02,36.04,23800.0,24.3327,24.3327,24.299,24.3125,23800.0
2007-03-26 15:20:00,36.03,36.1,36.02,36.09,29000.0,24.3057,24.3529,24.299,24.3462,29000.0
2007-03-26 15:30:00,36.09,36.12,36.06,36.08,63000.0,24.3462,24.3664,24.326,24.3394,63000.0
2007-03-26 15:40:00,36.08,36.13,36.08,36.13,63600.0,24.3394,24.3732,24.3394,24.3732,63600.0
2007-03-26 15:50:00,36.13,36.13,36.08,36.13,87800.0,24.3732,24.3732,24.3394,24.3732,87800.0
2007-03-27 09:30:00,35.88,35.99,35.8,35.88,53800.0,24.2045,24.2787,24.1506,24.2045,53800.0
2007-03-27 09:40:00,35.88,35.92,35.81,35.9,44600.0,24.2045,24.2315,24.1573,24.218,44600.0
2007-03-27 09:50:00,35.91,35.96,35.87,35.92,63600.0,24.2248,24.2585,24.1978,24.2315,63600.0
2007-03-27 10:00:00,35.91,36.0,35.88,35.88,66800.0,24.2248,24.2855,24.2045,24.2045,66800.0
2007-03-27 10:10:00,35.88,35.88,35.81,35.85,35000.0,24.2045,24.2045,24.1573,24.1843,35000.0
2007-03-27 10:20:00,35.86,35.9,35.83,35.84,46800.0,24.191,24.218,24.1708,24.1775,46800.0
2007-03-27 10:30:00,35.83,35.87,35.79,35.87,62600.0,24.1708,24.1978,24.1438,24.1978,62600.0
2007-03-27 10:40:00,35.87,35.9,35.86,35.87,21800.0,24.1978,24.218,24.191,24.1978,21800.0
2007-03-27 10:50:00,35.87,35.9,35.85,35.88,13800.0,24.1978,24.218,24.1843,24.2045,13800.0
2007-03-27 11:00:00,35.87,35.91,35.85,35.85,35600.0,24.1978,24.2248,24.1843,24.1843,35600.0
2007-03-27 11:10:00,35.85,35.86,35.85,35.85,18200.0,24.1843,24.191,24.1843,24.1843,18200.0
2007-03-27 11:20:00,35.85,35.86,35.83,35.83,54200.0,24.1843,24.191,24.1708,24.1708,54200.0
2007-03-27 11:30:00,35.83,35.83,35.78,35.78,30600.0,24.1708,24.1708,24.1371,24.1371,30600.0
2007-03-27 11:40:00,35.78,35.83,35.77,35.83,22600.0,24.1371,24.1708,24.1303,24.1708,22600.0
2007-03-27 11:50:00,35.83,35.83,35.8,35.81,11600.0,24.1708,24.1708,24.1506,24.1573,11600.0
2007-03-27 12:00:00,35.81,35.81,35.77,35.79,36800.0,24.1573,24.1573,24.1303,24.1438,36800.0
2007-03-27 12:10:00,35.8,35.8,35.79,35.79,13800.0,24.1506,24.1506,24.1438,24.1438,13800.0
2007-03-27 12:20:00,35.79,35.79,35.76,35.77,17800.0,24.1438,24.1438,24.1236,24.1303,17800.0
2007-03-27 12:30:00,35.77,35.8,35.77,35.79,14600.0,24.1303,24.1506,24.1303,24.1438,14600.0
2007-03-27 12:40:00,35.79,35.79,35.77,35.78,16000.0,24.1438,24.1438,24.1303,24.1371,16000.0
2007-03-27 12:50:00,35.78,35.79,35.76,35.77,34600.0,24.1371,24.1438,24.1236,24.1303,34600.0
2007-03-27 13:00:00,35.77,35.8,35.76,35.8,18000.0,24.1303,24.1506,24.1236,24.1506,18000.0
2007-03-27 13:10:00,35.8,35.8,35.76,35.8,29200.0,24.1506,24.1506,24.1236,24.1506,29200.0
2007-03-27 13:20:00,35.79,35.8,35.77,35.77,9200.0,24.1438,24.1506,24.1303,24.1303,9200.0
2007-03-27 13:30:00,35.77,35.77,35.72,35.72,31800.0,24.1303,24.1303,24.0966,24.0966,31800.0
2007-03-27 13:40:00,35.72,35.78,35.72,35.78,18200.0,24.0966,24.1371,24.0966,24.1371,18200.0
2007-03-27 13:50:00,35.78,35.78,35.72,35.73,25200.0,24.1371,24.1371,24.0966,24.1033,25200.0
2007-03-27 14:00:00,35.73,35.74,35.69,35.7,36000.0,24.1033,24.1101,24.0763,24.0831,36000.0
2007-03-27 14:10:00,35.7,35.73,35.68,35.69,36400.0,24.0831,24.1033,24.0696,24.0763,36400.0
2007-03-27 14:20:00,35.69,35.69,35.65,35.66,29800.0,24.0763,24.0763,24.0494,24.0561,29800.0
2007-03-27 14:30:00,35.66,35.69,35.65,35.69,28600.0,24.0561,24.0763,24.0494,24.0763,28600.0
2007-03-27 14:40:00,35.69,35.69,35.68,35.68,21600.0,24.0763,24.0763,24.0696,24.0696,21600.0
2007-03-27 14:50:00,35.67,35.74,35.67,35.74,21400.0,24.0629,24.1101,24.0629,24.1101,21400.0
2007-03-27 15:00:00,35.75,35.77,35.73,35.75,14800.0,24.1168,24.1303,24.1033,24.1168,14800.0
2007-03-27 15:10:00,35.76,35.78,35.75,35.77,18400.0,24.1236,24.1371,24.1168,24.1303,18400.0
2007-03-27 15:20:00,35.77,35.82,35.77,35.82,19800.0,24.1303,24.164,24.1303,24.164,19800.0
2007-03-27 15:30:00,35.82,35.87,35.82,35.85,25600.0,24.164,24.1978,24.164,24.1843,25600.0
2007-03-27 15:40:00,35.85,35.87,35.81,35.81,43000.0,24.1843,24.1978,24.1573,24.1573,43000.0
2007-03-27 15:50:00,35.81,35.82,35.8,35.81,55800.0,24.1573,24.164,24.1506,24.1573,55800.0
2007-03-28 09:30:00,35.74,35.74,35.41,35.47,57200.0,24.1101,24.1101,23.8875,23.9279,57200.0
2007-03-28 09:40:00,35.47,35.48,35.43,35.46,75800.0,23.9279,23.9347,23.901,23.9212,75800.0
2007-03-28 09:50:00,35.45,35.49,35.44,35.46,49600.0,23.9144,23.9414,23.9077,23.9212,49600.0
2007-03-28 10:00:00,35.46,35.48,35.41,35.43,55800.0,23.9212,23.9347,23.8875,23.901,55800.0
2007-03-28 10:10:00,35.43,35.43,35.37,35.43,35000.0,23.901,23.901,23.8605,23.901,35000.0
2007-03-28 10:20:00,35.43,35.49,35.43,35.48,25800.0,23.901,23.9414,23.901,23.9347,25800.0
2007-03-28 10:30:00,35.48,35.48,35.27,35.35,61000.0,23.9347,23.9347,23.793,23.847,61000.0
2007-03-28 10:40:00,35.35,35.37,35.22,35.3,36800.0,23.847,23.8605,23.7593,23.8133,36800.0
2007-03-28 10:50:00,35.29,35.38,35.29,35.35,34000.0,23.8065,23.8672,23.8065,23.847,34000.0
2007-03-28 11:00:00,35.34,35.38,35.32,35.37,42600.0,23.8402,23.8672,23.8267,23.8605,42600.0
2007-03-28 11:10:00,35.37,35.37,35.3,35.31,35400.0,23.8605,23.8605,23.8133,23.82,35400.0
2007-03-28 11:20:00,35.31,35.31,35.23,35.23,41000.0,23.82,23.82,23.766,23.766,41000.0
2007-03-28 11:30:00,35.24,35.33,35.23,35.33,34400.0,23.7728,23.8335,23.766,23.8335,34400.0
2007-03-28 11:40:00,35.33,35.36,35.33,35.35,15800.0,23.8335,23.8537,23.8335,23.847,15800.0
2007-03-28 11:50:00,35.35,35.4,35.35,35.38,26200.0,23.847,23.8807,23.847,23.8672,26200.0
2007-03-28 12:00:00,35.38,35.54,35.38,35.51,39200.0,23.8672,23.9752,23.8672,23.9549,39200.0
2007-03-28 12:10:00,35.52,35.6,35.49,35.6,23400.0,23.9617,24.0156,23.9414,24.0156,23400.0
2007-03-28 12:20:00,35.6,35.63,35.59,35.61,32800.0,24.0156,24.0359,24.0089,24.0224,32800.0
2007-03-28 12:30:00,35.6,35.6,35.57,35.6,12600.0,24.0156,24.0156,23.9954,24.0156,12600.0
2007-03-28 12:40:00,35.6,35.6,35.59,35.6,6400.0,24.0156,24.0156,24.0089,24.0156,6400.0
2007-03-28 12:50:00,35.59,35.59,35.53,35.55,19000.0,24.0089,24.0089,23.9684,23.9819,19000.0
2007-03-28 13:00:00,35.55,35.55,35.48,35.48,15600.0,23.9819,23.9819,23.9347,23.9347,15600.0
2007-03-28 13:10:00,35.48,35.48,35.43,35.44,11400.0,23.9347,23.9347,23.901,23.9077,11400.0
2007-03-28 13:20:00,35.44,35.47,35.44,35.45,13200.0,23.9077,23.9279,23.9077,23.9144,13200.0
2007-03-28 13:30:00,35.45,35.5,35.44,35.49,15400.0,23.9144,23.9482,23.9077,23.9414,15400.0
2007-03-28 13:40:00,35.47,35.5,35.47,35.49,9800.0,23.9279,23.9482,23.9279,23.9414,9800.0
2007-03-28 13:50:00,35.49,35.49,35.42,35.46,13200.0,23.9414,23.9414,23.8942,23.9212,13200.0
2007-03-28 14:00:00,35.47,35.51,35.44,35.44,13800.0,23.9279,23.9549,23.9077,23.9077,13800.0
2007-03-28 14:10:00,35.43,35.44,35.32,35.34,26000.0,23.901,23.9077,23.8267,23.8402,26000.0
2007-03-28 14:20:00,35.35,35.38,35.31,35.38,16200.0,23.847,23.8672,23.82,23.8672,16200.0
2007-03-28 14:30:00,35.37,35.38,35.34,35.36,18400.0,23.8605,23.8672,23.8402,23.8537,18400.0
2007-03-28 14:40:00,35.37,35.37,35.3,35.31,33200.0,23.8605,23.8605,23.8133,23.82,33200.0
2007-03-28 14:50:00,35.31,35.33,35.28,35.32,15800.0,23.82,23.8335,23.7998,23.8267,15800.0
2007-03-28 15:00:00,35.33,35.38,35.33,35.34,36200.0,23.8335,23.8672,23.8335,23.8402,36200.0
2007-03-28 15:10:00,35.34,35.39,35.34,35.39,20000.0,23.8402,23.874,23.8402,23.874,20000.0
2007-03-28 15:20:00,35.38,35.49,35.36,35.47,50200.0,23.8672,23.9414,23.8537,23.9279,50200.0
2007-03-28 15:30:00,35.47,35.47,35.38,35.42,58200.0,23.9279,23.9279,23.8672,23.8942,58200.0
2007-03-28 15:40:00,35.43,35.43,35.39,35.4,24200.0,23.901,23.901,23.874,23.8807,24200.0
2007-03-28 15:50:00,35.41,35.41,35.33,35.37,87800.0,23.8875,23.8875,23.8335,23.8605,87800.0
2007-03-29 09:30:00,35.62,35.71,35.5,35.5,66000.0,24.0291,24.0898,23.9482,23.9482,66000.0
2007-03-29 09:40:00,35.51,35.51,35.45,35.46,37000.0,23.9549,23.9549,23.9144,23.9212,37000.0
2007-03-29 09:50:00,35.46,35.48,35.43,35.48,21400.0,23.9212,23.9347,23.901,23.9347,21400.0
2007-03-29 10:00:00,35.48,35.52,35.43,35.52,28000.0,23.9347,23.9617,23.901,23.9617,28000.0
2007-03-29 10:10:00,35.52,35.58,35.52,35.56,21400.0,23.9617,24.0021,23.9617,23.9887,21400.0
2007-03-29 10:20:00,35.57,35.59,35.49,35.49,28600.0,23.9954,24.0089,23.9414,23.9414,28600.0
2007-03-29 10:30:00,35.49,35.5,35.43,35.49,35200.0,23.9414,23.9482,23.901,23.9414,35200.0
2007-03-29 10:40:00,35.48,35.49,35.37,35.38,57600.0,23.9347,23.9414,23.8605,23.8672,57600.0
2007-03-29 10:50:00,35.38,35.42,35.37,35.37,21000.0,23.8672,23.8942,23.8605,23.8605,21000.0
2007-03-29 11:00:00,35.36,35.41,35.35,35.4,28200.0,23.8537,23.8875,23.847,23.8807,28200.0
2007-03-29 11:10:00,35.4,35.42,35.38,35.42,44800.0,23.8807,23.8942,23.8672,23.8942,44800.0
2007-03-29 11:20:00,35.42,35.45,35.34,35.34,35600.0,23.8942,23.9144,23.8402,23.8402,35600.0
2007-03-29 11:30:00,35.34,35.34,35.3,35.32,34200.0,23.8402,23.8402,23.8133,23.8267,34200.0
2007-03-29 11:40:00,35.33,35.33,35.27,35.27,27000.0,23.8335,23.8335,23.793,23.793,27000.0
2007-03-29 11:50:00,35.27,35.27,35.16,35.16,44200.0,23.793,23.793,23.7188,23.7188,44200.0
2007-03-29 12:00:00,35.16,35.3,35.16,35.28,31400.0,23.7188,23.8133,23.7188,23.7998,31400.0
2007-03-29 12:10:00,35.27,35.27,35.21,35.24,24600.0,23.793,23.793,23.7525,23.7728,24600.0
2007-03-29 12:20:00,35.26,35.27,35.19,35.19,30800.0,23.7863,23.793,23.7391,23.7391,30800.0
2007-03-29 12:30:00,35.18,35.19,35.13,35.13,23000.0,23.7323,23.7391,23.6986,23.6986,23000.0
2007-03-29 12:40:00,35.13,35.18,35.13,35.17,30600.0,23.6986,23.7323,23.6986,23.7256,30600.0
2007-03-29 12:50:00,35.17,35.18,35.13,35.13,36600.0,23.7256,23.7323,23.6986,23.6986,36600.0
2007-03-29 13:00:00,35.13,35.13,35.09,35.13,30600.0,23.6986,23.6986,23.6716,23.6986,30600.0
2007-03-29 13:10:00,35.13,35.14,35.05,35.07,28600.0,23.6986,23.7053,23.6446,23.6581,28600.0
2007-03-29 13:20:00,35.07,35.08,35.03,35.08,25600.0,23.6581,23.6648,23.6311,23.6648,25600.0
2007-03-29 13:30:00,35.09,35.13,35.09,35.1,32800.0,23.6716,23.6986,23.6716,23.6783,32800.0
2007-03-29 13:40:00,35.1,35.1,35.04,35.05,65800.0,23.6783,23.6783,23.6379,23.6446,65800.0
2007-03-29 13:50:00,35.05,35.06,35.0,35.02,40000.0,23.6446,23.6514,23.6109,23.6244,40000.0
2007-03-29 14:00:00,35.02,35.06,34.98,35.06,77200.0,23.6244,23.6514,23.5974,23.6514,77200.0
2007-03-29 14:10:00,35.06,35.07,35.02,35.07,89600.0,23.6514,23.6581,23.6244,23.6581,89600.0
2007-03-29 14:20:00,35.07,35.09,35.04,35.06,75200.0,23.6581,23.6716,23.6379,23.6514,75200.0
2007-03-29 14:30:00,35.06,35.09,35.02,35.09,71400.0,23.6514,23.6716,23.6244,23.6716,71400.0
2007-03-29 14:40:00,35.09,35.15,35.09,35.1,59200.0,23.6716,23.7121,23.6716,23.6783,59200.0
2007-03-29 14:50:00,35.1,35.17,35.1,35.17,36800.0,23.6783,23.7256,23.6783,23.7256,36800.0
2007-03-29 15:00:00,35.16,35.19,35.15,35.16,49200.0,23.7188,23.7391,23.7121,23.7188,49200.0
2007-03-29 15:10:00,35.16,35.22,35.13,35.17,112600.0,23.7188,23.7593,23.6986,23.7256,112600.0
2007-03-29 15:20:00,35.17,35.24,35.17,35.22,61000.0,23.7256,23.7728,23.7256,23.7593,61000.0
2007-03-29 15:30:00,35.22,35.26,35.22,35.24,69400.0,23.7593,23.7863,23.7593,23.7728,69400.0
2007-03-29 15:40:00,35.24,35.32,35.24,35.32,66200.0,23.7728,23.8267,23.7728,23.8267,66200.0
2007-03-29 15:50:00,35.31,35.32,35.28,35.28,75000.0,23.82,23.8267,23.7998,23.7998,75000.0
2007-03-30 09:30:00,35.27,35.38,35.27,35.36,17800.0,23.793,23.8672,23.793,23.8537,17800.0
2007-03-30 09:40:00,35.39,35.59,35.39,35.51,49200.0,23.874,24.0089,23.874,23.9549,49200.0
2007-03-30 09:50:00,35.51,35.62,35.51,35.59,38800.0,23.9549,24.0291,23.9549,24.0089,38800.0
2007-03-30 10:00:00,35.59,35.63,35.43,35.47,41000.0,24.0089,24.0359,23.901,23.9279,41000.0
2007-03-30 10:10:00,35.47,35.52,35.47,35.49,13400.0,23.9279,23.9617,23.9279,23.9414,13400.0
2007-03-30 10:20:00,35.48,35.48,35.38,35.38,20400.0,23.9347,23.9347,23.8672,23.8672,20400.0
2007-03-30 10:30:00,35.38,35.38,35.31,35.31,30800.0,23.8672,23.8672,23.82,23.82,30800.0
2007-03-30 10:40:00,35.3,35.31,35.23,35.26,26800.0,23.8133,23.82,23.766,23.7863,26800.0
2007-03-30 10:50:00,35.26,35.28,35.23,35.28,15400.0,23.7863,23.7998,23.766,23.7998,15400.0
2007-03-30 11:00:00,35.27,35.3,35.27,35.29,19800.0,23.793,23.8133,23.793,23.8065,19800.0
2007-03-30 11:10:00,35.3,35.3,35.26,35.27,27800.0,23.8133,23.8133,23.7863,23.793,27800.0
2007-03-30 11:20:00,35.27,35.31,35.11,35.14,52200.0,23.793,23.82,23.6851,23.7053,52200.0
2007-03-30 11:30:00,35.14,35.2,35.13,35.18,22200.0,23.7053,23.7458,23.6986,23.7323,22200.0
2007-03-30 11:40:00,35.18,35.18,34.86,34.93,76400.0,23.7323,23.7323,23.5164,23.5637,76400.0
2007-03-30 11:50:00,34.94,35.1,34.93,35.06,82400.0,23.5704,23.6783,23.5637,23.6514,82400.0
2007-03-30 12:00:00,35.05,35.09,34.97,34.98,70200.0,23.6446,23.6716,23.5906,23.5974,70200.0
2007-03-30 12:10:00,34.98,34.99,34.92,34.96,20400.0,23.5974,23.6041,23.5569,23.5839,20400.0
2007-03-30 12:20:00,34.96,34.98,34.93,34.95,52000.0,23.5839,23.5974,23.5637,23.5771,52000.0
2007-03-30 12:30:00,34.95,35.02,34.94,34.99,55000.0,23.5771,23.6244,23.5704,23.6041,55000.0
2007-03-30 12:40:00,34.99,35.0,34.95,34.99,48600.0,23.6041,23.6109,23.5771,23.6041,48600.0
2007-03-30 12:50:00,34.97,34.98,34.92,34.93,64000.0,23.5906,23.5974,23.5569,23.5637,64000.0
2007-03-30 13:00:00,34.94,34.98,34.91,34.96,73600.0,23.5704,23.5974,23.5502,23.5839,73600.0
2007-03-30 13:10:00,34.97,35.01,34.94,35.01,68400.0,23.5906,23.6176,23.5704,23.6176,68400.0
2007-03-30 13:20:00,35.02,35.1,34.99,35.09,23000.0,23.6244,23.6783,23.6041,23.6716,23000.0
2007-03-30 13:30:00,35.09,35.13,35.08,35.09,40600.0,23.6716,23.6986,23.6648,23.6716,40600.0
2007-03-30 13:40:00,35.09,35.1,35.0,35.04,63000.0,23.6716,23.6783,23.6109,23.6379,63000.0
2007-03-30 13:50:00,35.05,35.08,35.01,35.05,36200.0,23.6446,23.6648,23.6176,23.6446,36200.0
2007-03-30 14:00:00,35.05,35.1,35.04,35.08,30600.0,23.6446,23.6783,23.6379,23.6648,30600.0
2007-03-30 14:10:00,35.08,35.14,35.08,35.1,39000.0,23.6648,23.7053,23.6648,23.6783,39000.0
2007-03-30 14:20:00,35.11,35.17,35.1,35.15,31200.0,23.6851,23.7256,23.6783,23.7121,31200.0
2007-03-30 14:30:00,35.13,35.17,35.13,35.15,98000.0,23.6986,23.7256,23.6986,23.7121,98000.0
2007-03-30 14:40:00,35.15,35.16,35.12,35.13,71000.0,23.7121,23.7188,23.6918,23.6986,71000.0
2007-03-30 14:50:00,35.13,35.18,35.13,35.15,39000.0,23.6986,23.7323,23.6986,23.7121,39000.0
2007-03-30 15:00:00,35.16,35.16,35.09,35.09,67000.0,23.7188,23.7188,23.6716,23.6716,67000.0
2007-03-30 15:10:00,35.1,35.1,35.07,35.08,62200.0,23.6783,23.6783,23.6581,23.6648,62200.0
2007-03-30 15:20:00,35.08,35.12,35.07,35.11,48000.0,23.6648,23.6918,23.6581,23.6851,48000.0
2007-03-30 15:30:00,35.11,35.12,35.08,35.1,70000.0,23.6851,23.6918,23.6648,23.6783,70000.0
2007-03-30 15:40:00,35.1,35.16,35.1,35.15,72000.0,23.6783,23.7188,23.6783,23.7121,72000.0
2007-03-30 15:50:00,35.15,35.15,35.12,35.15,112800.0,23.7121,23.7121,23.6918,23.7121,112800.0
2007-04-02 09:30:00,35.16,35.2,35.13,35.17,31000.0,23.7188,23.7458,23.6986,23.7256,31000.0
2007-04-02 09:40:00,35.17,35.23,35.11,35.15,86400.0,23.7256,23.766,23.6851,23.7121,86400.0
2007-04-02 09:50:00,35.16,35.17,35.1,35.12,55800.0,23.7188,23.7256,23.6783,23.6918,55800.0
2007-04-02 10:00:00,35.09,35.1,34.97,35.06,70600.0,23.6716,23.6783,23.5906,23.6514,70600.0
2007-04-02 10:10:00,35.1,35.1,34.99,35.03,46000.0,23.6783,23.6783,23.6041,23.6311,46000.0
2007-04-02 10:20:00,35.03,35.04,34.99,35.03,22000.0,23.6311,23.6379,23.6041,23.6311,22000.0
2007-04-02 10:30:00,35.04,35.08,35.04,35.06,22000.0,23.6379,23.6648,23.6379,23.6514,22000.0
2007-04-02 10:40:00,35.07,35.1,35.04,35.06,26400.0,23.6581,23.6783,23.6379,23.6514,26400.0
2007-04-02 10:50:00,35.06,35.15,35.03,35.13,54000.0,23.6514,23.7121,23.6311,23.6986,54000.0
2007-04-02 11:00:00,35.13,35.21,35.12,35.2,38000.0,23.6986,23.7525,23.6918,23.7458,38000.0
2007-04-02 11:10:00,35.21,35.26,35.21,35.25,36200.0,23.7525,23.7863,23.7525,23.7795,36200.0
2007-04-02 11:20:00,35.25,35.27,35.24,35.27,28000.0,23.7795,23.793,23.7728,23.793,28000.0
2007-04-02 11:30:00,35.27,35.29,35.24,35.29,21400.0,23.793,23.8065,23.7728,23.8065,21400.0
2007-04-02 11:40:00,35.28,35.29,35.21,35.22,32600.0,23.7998,23.8065,23.7525,23.7593,32600.0
2007-04-02 11:50:00,35.21,35.22,35.19,35.2,26200.0,23.7525,23.7593,23.7391,23.7458,26200.0
2007-04-02 12:00:00,35.2,35.24,35.19,35.21,41600.0,23.7458,23.7728,23.7391,23.7525,41600.0
2007-04-02 12:10:00,35.21,35.24,35.19,35.22,25800.0,23.7525,23.7728,23.7391,23.7593,25800.0
2007-04-02 12:20:00,35.21,35.23,35.2,35.21,8400.0,23.7525,23.766,23.7458,23.7525,8400.0
2007-04-02 12:30:00,35.21,35.23,35.19,35.23,39400.0,23.7525,23.766,23.7391,23.766,39400.0
2007-04-02 12:40:00,35.23,35.27,35.23,35.26,18200.0,23.766,23.793,23.766,23.7863,18200.0
2007-04-02 12:50:00,35.26,35.26,35.21,35.23,9800.0,23.7863,23.7863,23.7525,23.766,9800.0
2007-04-02 13:00:00,35.23,35.24,35.2,35.21,13800.0,23.766,23.7728,23.7458,23.7525,13800.0
2007-04-02 13:10:00,35.2,35.22,35.18,35.22,80200.0,23.7458,23.7593,23.7323,23.7593,80200.0
2007-04-02 13:20:00,35.22,35.27,35.21,35.26,25400.0,23.7593,23.793,23.7525,23.7863,25400.0
2007-04-02 13:30:00,35.26,35.27,35.23,35.26,27600.0,23.7863,23.793,23.766,23.7863,27600.0
2007-04-02 13:40:00,35.26,35.27,35.25,35.25,4600.0,23.7863,23.793,23.7795,23.7795,4600.0
2007-04-02 13:50:00,35.26,35.28,35.24,35.26,16400.0,23.7863,23.7998,23.7728,23.7863,16400.0
2007-04-02 14:00:00,35.25,35.26,35.21,35.22,31400.0,23.7795,23.7863,23.7525,23.7593,31400.0
2007-04-02 14:10:00,35.22,35.25,35.2,35.23,30600.0,23.7593,23.7795,23.7458,23.766,30600.0
2007-04-02 14:20:00,35.23,35.25,35.21,35.22,57200.0,23.766,23.7795,23.7525,23.7593,57200.0
2007-04-02 14:30:00,35.23,35.27,35.23,35.26,24800.0,23.766,23.793,23.766,23.7863,24800.0
2007-04-02 14:40:00,35.27,35.29,35.23,35.23,19600.0,23.793,23.8065,23.766,23.766,19600.0
2007-04-02 14:50:00,35.22,35.24,35.21,35.24,12600.0,23.7593,23.7728,23.7525,23.7728,12600.0
2007-04-02 15:00:00,35.24,35.32,35.24,35.31,25200.0,23.7728,23.8267,23.7728,23.82,25200.0
2007-04-02 15:10:00,35.31,35.36,35.31,35.34,29000.0,23.82,23.8537,23.82,23.8402,29000.0
2007-04-02 15:20:00,35.34,35.34,35.27,35.3,66800.0,23.8402,23.8402,23.793,23.8133,66800.0
2007-04-02 15:30:00,35.31,35.32,35.27,35.31,32400.0,23.82,23.8267,23.793,23.82,32400.0
2007-04-02 15:40:00,35.31,35.31,35.26,35.27,38600.0,23.82,23.82,23.7863,23.793,38600.0
2007-04-02 15:50:00,35.27,35.32,35.27,35.32,44400.0,23.793,23.8267,23.793,23.8267,44400.0
2007-04-03 09:30:00,35.42,35.46,35.21,35.36,32800.0,23.8942,23.9212,23.7525,23.8537,32800.0
2007-04-03 09:40:00,35.38,35.44,35.33,35.43,39600.0,23.8672,23.9077,23.8335,23.901,39600.0
2007-04-03 09:50:00,35.43,35.43,35.36,35.36,16800.0,23.901,23.901,23.8537,23.8537,16800.0
2007-04-03 10:00:00,35.37,35.49,35.37,35.49,34000.0,23.8605,23.9414,23.8605,23.9414,34000.0
2007-04-03 10:10:00,35.49,35.52,35.47,35.49,23600.0,23.9414,23.9617,23.9279,23.9414,23600.0
2007-04-03 10:20:00,35.49,35.54,35.48,35.52,32000.0,23.9414,23.9752,23.9347,23.9617,32000.0
2007-04-03 10:30:00,35.53,35.56,35.52,35.56,56400.0,23.9684,23.9887,23.9617,23.9887,56400.0
2007-04-03 10:40:00,35.56,35.63,35.54,35.63,85000.0,23.9887,24.0359,23.9752,24.0359,85000.0
2007-04-03 10:50:00,35.63,35.65,35.6,35.63,39400.0,24.0359,24.0494,24.0156,24.0359,39400.0
2007-04-03 11:00:00,35.63,35.65,35.62,35.63,34400.0,24.0359,24.0494,24.0291,24.0359,34400.0
2007-04-03 11:10:00,35.62,35.63,35.59,35.63,32200.0,24.0291,24.0359,24.0089,24.0359,32200.0
2007-04-03 11:20:00,35.63,35.68,35.63,35.65,30800.0,24.0359,24.0696,24.0359,24.0494,30800.0
2007-04-03 11:30:00,35.65,35.68,35.65,35.66,23000.0,24.0494,24.0696,24.0494,24.0561,23000.0
2007-04-03 11:40:00,35.66,35.67,35.64,35.67,16000.0,24.0561,24.0629,24.0426,24.0629,16000.0
2007-04-03 11:50:00,35.68,35.72,35.66,35.72,27600.0,24.0696,24.0966,24.0561,24.0966,27600.0
2007-04-03 12:00:00,35.7,35.71,35.63,35.63,19800.0,24.0831,24.0898,24.0359,24.0359,19800.0
2007-04-03 12:10:00,35.63,35.63,35.61,35.63,8000.0,24.0359,24.0359,24.0224,24.0359,8000.0
2007-04-03 12:20:00,35.63,35.67,35.61,35.67,28800.0,24.0359,24.0629,24.0224,24.0629,28800.0
2007-04-03 12:30:00,35.66,35.66,35.65,35.66,4800.0,24.0561,24.0561,24.0494,24.0561,4800.0
2007-04-03 12:40:00,35.66,35.68,35.66,35.67,23000.0,24.0561,24.0696,24.0561,24.0629,23000.0
2007-04-03 12:50:00,35.67,35.67,35.63,35.63,9000.0,24.0629,24.0629,24.0359,24.0359,9000.0
2007-04-03 13:00:00,35.63,35.69,35.63,35.68,21400.0,24.0359,24.0763,24.0359,24.0696,21400.0
2007-04-03 13:10:00,35.69,35.69,35.65,35.66,23400.0,24.0763,24.0763,24.0494,24.0561,23400.0
2007-04-03 13:20:00,35.66,35.71,35.64,35.7,34400.0,24.0561,24.0898,24.0426,24.0831,34400.0
2007-04-03 13:30:00,35.7,35.71,35.68,35.69,23800.0,24.0831,24.0898,24.0696,24.0763,23800.0
2007-04-03 13:40:00,35.7,35.73,35.69,35.71,39600.0,24.0831,24.1033,24.0763,24.0898,39600.0
2007-04-03 13:50:00,35.73,35.73,35.7,35.7,32600.0,24.1033,24.1033,24.0831,24.0831,32600.0
2007-04-03 14:00:00,35.7,35.73,35.69,35.72,32200.0,24.0831,24.1033,24.0763,24.0966,32200.0
2007-04-03 14:10:00,35.72,35.72,35.67,35.69,29800.0,24.0966,24.0966,24.0629,24.0763,29800.0
2007-04-03 14:20:00,35.69,35.7,35.66,35.68,13600.0,24.0763,24.0831,24.0561,24.0696,13600.0
2007-04-03 14:30:00,35.69,35.7,35.66,35.68,11200.0,24.0763,24.0831,24.0561,24.0696,11200.0
2007-04-03 14:40:00,35.68,35.68,35.64,35.64,9600.0,24.0696,24.0696,24.0426,24.0426,9600.0
2007-04-03 14:50:00,35.65,35.67,35.63,35.63,12200.0,24.0494,24.0629,24.0359,24.0359,12200.0
2007-04-03 15:00:00,35.63,35.63,35.6,35.62,18400.0,24.0359,24.0359,24.0156,24.0291,18400.0
2007-04-03 15:10:00,35.63,35.63,35.6,35.6,17400.0,24.0359,24.0359,24.0156,24.0156,17400.0
2007-04-03 15:20:00,35.6,35.64,35.6,35.63,25000.0,24.0156,24.0426,24.0156,24.0359,25000.0
2007-04-03 15:30:00,35.63,35.63,35.6,35.6,37000.0,24.0359,24.0359,24.0156,24.0156,37000.0
2007-04-03 15:40:00,35.6,35.6,35.58,35.59,59000.0,24.0156,24.0156,24.0021,24.0089,59000.0
2007-04-03 15:50:00,35.59,35.59,35.53,35.55,67600.0,24.0089,24.0089,23.9684,23.9819,67600.0
2007-04-04 09:30:00,35.6,35.74,35.55,35.72,40200.0,24.0156,24.1101,23.9819,24.0966,40200.0
2007-04-04 09:40:00,35.74,35.75,35.71,35.72,31200.0,24.1101,24.1168,24.0898,24.0966,31200.0
2007-04-04 09:50:00,35.72,35.74,35.66,35.67,25800.0,24.0966,24.1101,24.0561,24.0629,25800.0
2007-04-04 10:00:00,35.66,35.7,35.6,35.68,48800.0,24.0561,24.0831,24.0156,24.0696,48800.0
2007-04-04 10:10:00,35.67,35.69,35.62,35.62,19600.0,24.0629,24.0763,24.0291,24.0291,19600.0
2007-04-04 10:20:00,35.62,35.66,35.6,35.65,35600.0,24.0291,24.0561,24.0156,24.0494,35600.0
2007-04-04 10:30:00,35.66,35.68,35.6,35.6,22400.0,24.0561,24.0696,24.0156,24.0156,22400.0
2007-04-04 10:40:00,35.6,35.6,35.52,35.52,33800.0,24.0156,24.0156,23.9617,23.9617,33800.0
2007-04-04 10:50:00,35.52,35.55,35.52,35.55,21600.0,23.9617,23.9819,23.9617,23.9819,21600.0
2007-04-04 11:00:00,35.55,35.55,35.51,35.55,37000.0,23.9819,23.9819,23.9549,23.9819,37000.0
2007-04-04 11:10:00,35.55,35.55,35.52,35.55,16600.0,23.9819,23.9819,23.9617,23.9819,16600.0
2007-04-04 11:20:00,35.55,35.55,35.51,35.52,22600.0,23.9819,23.9819,23.9549,23.9617,22600.0
2007-04-04 11:30:00,35.52,35.52,35.47,35.51,20800.0,23.9617,23.9617,23.9279,23.9549,20800.0
2007-04-04 11:40:00,35.51,35.58,35.51,35.55,88200.0,23.9549,24.0021,23.9549,23.9819,88200.0
2007-04-04 11:50:00,35.55,35.63,35.55,35.63,24600.0,23.9819,24.0359,23.9819,24.0359,24600.0
2007-04-04 12:00:00,35.63,35.68,35.63,35.67,26800.0,24.0359,24.0696,24.0359,24.0629,26800.0
2007-04-04 12:10:00,35.67,35.68,35.65,35.66,12000.0,24.0629,24.0696,24.0494,24.0561,12000.0
2007-04-04 12:20:00,35.67,35.67,35.64,35.64,12000.0,24.0629,24.0629,24.0426,24.0426,12000.0
2007-04-04 12:30:00,35.65,35.66,35.64,35.64,9000.0,24.0494,24.0561,24.0426,24.0426,9000.0
2007-04-04 12:40:00,35.64,35.65,35.64,35.65,5800.0,24.0426,24.0494,24.0426,24.0494,5800.0
2007-04-04 12:50:00,35.65,35.65,35.63,35.65,11200.0,24.0494,24.0494,24.0359,24.0494,11200.0
2007-04-04 13:00:00,35.65,35.65,35.6,35.62,21000.0,24.0494,24.0494,24.0156,24.0291,21000.0
2007-04-04 13:10:00,35.62,35.65,35.62,35.63,10600.0,24.0291,24.0494,24.0291,24.0359,10600.0
2007-04-04 13:20:00,35.64,35.64,35.62,35.63,6800.0,24.0426,24.0426,24.0291,24.0359,6800.0
2007-04-04 13:30:00,35.63,35.65,35.6,35.65,33600.0,24.0359,24.0494,24.0156,24.0494,33600.0
2007-04-04 13:40:00,35.65,35.65,35.6,35.64,20200.0,24.0494,24.0494,24.0156,24.0426,20200.0
2007-04-04 13:50:00,35.63,35.65,35.63,35.65,7600.0,24.0359,24.0494,24.0359,24.0494,7600.0
2007-04-04 14:00:00,35.65,35.65,35.61,35.62,7800.0,24.0494,24.0494,24.0224,24.0291,7800.0
2007-04-04 14:10:00,35.62,35.64,35.6,35.63,8200.0,24.0291,24.0426,24.0156,24.0359,8200.0
2007-04-04 14:20:00,35.63,35.65,35.61,35.65,16600.0,24.0359,24.0494,24.0224,24.0494,16600.0
2007-04-04 14:30:00,35.65,35.67,35.64,35.67,13800.0,24.0494,24.0629,24.0426,24.0629,13800.0
2007-04-04 14:40:00,35.67,35.67,35.63,35.63,4200.0,24.0629,24.0629,24.0359,24.0359,4200.0
2007-04-04 14:50:00,35.63,35.65,35.62,35.63,9400.0,24.0359,24.0494,24.0291,24.0359,9400.0
2007-04-04 15:00:00,35.63,35.63,35.6,35.6,7200.0,24.0359,24.0359,24.0156,24.0156,7200.0
2007-04-04 15:10:00,35.61,35.63,35.6,35.62,14200.0,24.0224,24.0359,24.0156,24.0291,14200.0
2007-04-04 15:20:00,35.62,35.62,35.59,35.61,19200.0,24.0291,24.0291,24.0089,24.0224,19200.0
2007-04-04 15:30:00,35.61,35.63,35.59,35.63,20800.0,24.0224,24.0359,24.0089,24.0359,20800.0
2007-04-04 15:40:00,35.63,35.66,35.62,35.64,57600.0,24.0359,24.0561,24.0291,24.0426,57600.0
2007-04-04 15:50:00,35.64,35.64,35.61,35.62,63400.0,24.0426,24.0426,24.0224,24.0291,63400.0
2007-04-05 09:30:00,35.52,35.63,35.44,35.54,34600.0,23.9617,24.0359,23.9077,23.9752,34600.0
2007-04-05 09:40:00,35.51,35.56,35.49,35.56,38800.0,23.9549,23.9887,23.9414,23.9887,38800.0
2007-04-05 09:50:00,35.57,35.59,35.51,35.51,12800.0,23.9954,24.0089,23.9549,23.9549,12800.0
2007-04-05 10:00:00,35.52,35.52,35.49,35.5,17000.0,23.9617,23.9617,23.9414,23.9482,17000.0
2007-04-05 10:10:00,35.49,35.51,35.45,35.46,17800.0,23.9414,23.9549,23.9144,23.9212,17800.0
2007-04-05 10:20:00,35.46,35.46,35.41,35.43,14000.0,23.9212,23.9212,23.8875,23.901,14000.0
2007-04-05 10:30:00,35.43,35.47,35.42,35.45,16200.0,23.901,23.9279,23.8942,23.9144,16200.0
2007-04-05 10:40:00,35.45,35.48,35.45,35.47,11600.0,23.9144,23.9347,23.9144,23.9279,11600.0
2007-04-05 10:50:00,35.48,35.49,35.47,35.49,12200.0,23.9347,23.9414,23.9279,23.9414,12200.0
2007-04-05 11:00:00,35.49,35.49,35.49,35.49,7200.0,23.9414,23.9414,23.9414,23.9414,7200.0
2007-04-05 11:10:00,35.49,35.49,35.48,35.48,7400.0,23.9414,23.9414,23.9347,23.9347,7400.0
2007-04-05 11:20:00,35.47,35.49,35.46,35.48,21400.0,23.9279,23.9414,23.9212,23.9347,21400.0
2007-04-05 11:30:00,35.48,35.5,35.47,35.5,47600.0,23.9347,23.9482,23.9279,23.9482,47600.0
2007-04-05 11:40:00,35.5,35.52,35.49,35.51,26800.0,23.9482,23.9617,23.9414,23.9549,26800.0
2007-04-05 11:50:00,35.51,35.55,35.5,35.54,20600.0,23.9549,23.9819,23.9482,23.9752,20600.0
2007-04-05 12:00:00,35.54,35.57,35.54,35.56,37600.0,23.9752,23.9954,23.9752,23.9887,37600.0
2007-04-05 12:10:00,35.56,35.56,35.54,35.54,6400.0,23.9887,23.9887,23.9752,23.9752,6400.0
2007-04-05 12:20:00,35.52,35.53,35.49,35.49,106800.0,23.9617,23.9684,23.9414,23.9414,106800.0
2007-04-05 12:30:00,35.49,35.49,35.43,35.43,80200.0,23.9414,23.9414,23.901,23.901,80200.0
2007-04-05 12:40:00,35.43,35.47,35.42,35.45,65000.0,23.901,23.9279,23.8942,23.9144,65000.0
2007-04-05 12:50:00,35.45,35.45,35.41,35.44,63800.0,23.9144,23.9144,23.8875,23.9077,63800.0
2007-04-05 13:00:00,35.44,35.5,35.44,35.5,24400.0,23.9077,23.9482,23.9077,23.9482,24400.0
2007-04-05 13:10:00,35.5,35.51,35.49,35.51,16400.0,23.9482,23.9549,23.9414,23.9549,16400.0
2007-04-05 13:20:00,35.51,35.52,35.48,35.49,16200.0,23.9549,23.9617,23.9347,23.9414,16200.0
2007-04-05 13:30:00,35.49,35.52,35.49,35.52,14200.0,23.9414,23.9617,23.9414,23.9617,14200.0
2007-04-05 13:40:00,35.52,35.56,35.51,35.56,9000.0,23.9617,23.9887,23.9549,23.9887,9000.0
2007-04-05 13:50:00,35.56,35.59,35.56,35.59,13200.0,23.9887,24.0089,23.9887,24.0089,13200.0
2007-04-05 14:00:00,35.59,35.6,35.59,35.6,13600.0,24.0089,24.0156,24.0089,24.0156,13600.0
2007-04-05 14:10:00,35.6,35.6,35.59,35.59,10800.0,24.0156,24.0156,24.0089,24.0089,10800.0
2007-04-05 14:20:00,35.6,35.6,35.58,35.6,18800.0,24.0156,24.0156,24.0021,24.0156,18800.0
2007-04-05 14:30:00,35.6,35.6,35.59,35.59,9400.0,24.0156,24.0156,24.0089,24.0089,9400.0
2007-04-05 14:40:00,35.58,35.59,35.58,35.59,7000.0,24.0021,24.0089,24.0021,24.0089,7000.0
2007-04-05 14:50:00,35.59,35.59,35.58,35.58,11400.0,24.0089,24.0089,24.0021,24.0021,11400.0
2007-04-05 15:00:00,35.58,35.58,35.57,35.57,26600.0,24.0021,24.0021,23.9954,23.9954,26600.0
2007-04-05 15:10:00,35.57,35.57,35.54,35.54,23600.0,23.9954,23.9954,23.9752,23.9752,23600.0
2007-04-05 15:20:00,35.54,35.54,35.52,35.54,18400.0,23.9752,23.9752,23.9617,23.9752,18400.0
2007-04-05 15:30:00,35.54,35.54,35.5,35.51,27200.0,23.9752,23.9752,23.9482,23.9549,27200.0
2007-04-05 15:40:00,35.51,35.51,35.5,35.5,38000.0,23.9549,23.9549,23.9482,23.9482,38000.0
2007-04-05 15:50:00,35.5,35.52,35.5,35.52,93400.0,23.9482,23.9617,23.9482,23.9617,93400.0
2007-04-09 09:30:00,35.88,36.4,35.76,36.18,174400.0,24.2045,24.5553,24.1236,24.4069,174400.0
2007-04-09 09:40:00,36.18,36.18,35.93,35.96,66800.0,24.4069,24.4069,24.2383,24.2585,66800.0
2007-04-09 09:50:00,35.97,36.01,35.94,35.99,34400.0,24.2652,24.2922,24.245,24.2787,34400.0
2007-04-09 10:00:00,36.0,36.0,35.9,35.93,86600.0,24.2855,24.2855,24.218,24.2383,86600.0
2007-04-09 10:10:00,35.94,35.95,35.91,35.92,34400.0,24.245,24.2517,24.2248,24.2315,34400.0
2007-04-09 10:20:00,35.91,35.95,35.91,35.91,30200.0,24.2248,24.2517,24.2248,24.2248,30200.0
2007-04-09 10:30:00,35.91,35.91,35.88,35.89,10800.0,24.2248,24.2248,24.2045,24.2113,10800.0
2007-04-09 10:40:00,35.89,35.91,35.85,35.88,36600.0,24.2113,24.2248,24.1843,24.2045,36600.0
2007-04-09 10:50:00,35.88,35.91,35.86,35.89,23800.0,24.2045,24.2248,24.191,24.2113,23800.0
2007-04-09 11:00:00,35.89,35.96,35.89,35.93,41200.0,24.2113,24.2585,24.2113,24.2383,41200.0
2007-04-09 11:10:00,35.94,36.0,35.94,35.96,17600.0,24.245,24.2855,24.245,24.2585,17600.0
2007-04-09 11:20:00,35.96,35.96,35.93,35.95,9800.0,24.2585,24.2585,24.2383,24.2517,9800.0
2007-04-09 11:30:00,35.95,35.97,35.88,35.88,26800.0,24.2517,24.2652,24.2045,24.2045,26800.0
2007-04-09 11:40:00,35.88,35.89,35.82,35.82,26200.0,24.2045,24.2113,24.164,24.164,26200.0
2007-04-09 11:50:00,35.84,35.88,35.83,35.85,45000.0,24.1775,24.2045,24.1708,24.1843,45000.0
2007-04-09 12:00:00,35.84,35.85,35.81,35.82,25400.0,24.1775,24.1843,24.1573,24.164,25400.0
2007-04-09 12:10:00,35.82,35.83,35.81,35.82,11800.0,24.164,24.1708,24.1573,24.164,11800.0
2007-04-09 12:20:00,35.81,35.82,35.8,35.81,16600.0,24.1573,24.164,24.1506,24.1573,16600.0
2007-04-09 12:30:00,35.81,35.83,35.81,35.83,18400.0,24.1573,24.1708,24.1573,24.1708,18400.0
2007-04-09 12:40:00,35.82,35.85,35.82,35.85,10400.0,24.164,24.1843,24.164,24.1843,10400.0
2007-04-09 12:50:00,35.84,35.84,35.82,35.82,13400.0,24.1775,24.1775,24.164,24.164,13400.0
2007-04-09 13:00:00,35.82,35.84,35.81,35.81,16400.0,24.164,24.1775,24.1573,24.1573,16400.0
2007-04-09 13:10:00,35.81,35.82,35.79,35.81,16200.0,24.1573,24.164,24.1438,24.1573,16200.0
2007-04-09 13:20:00,35.81,35.83,35.81,35.82,15600.0,24.1573,24.1708,24.1573,24.164,15600.0
2007-04-09 13:30:00,35.82,35.83,35.81,35.83,14000.0,24.164,24.1708,24.1573,24.1708,14000.0
2007-04-09 13:40:00,35.84,35.85,35.83,35.85,7000.0,24.1775,24.1843,24.1708,24.1843,7000.0
2007-04-09 13:50:00,35.84,35.84,35.78,35.79,12000.0,24.1775,24.1775,24.1371,24.1438,12000.0
2007-04-09 14:00:00,35.78,35.79,35.76,35.77,23000.0,24.1371,24.1438,24.1236,24.1303,23000.0
2007-04-09 14:10:00,35.76,35.77,35.74,35.74,17200.0,24.1236,24.1303,24.1101,24.1101,17200.0
2007-04-09 14:20:00,35.75,35.76,35.74,35.75,17800.0,24.1168,24.1236,24.1101,24.1168,17800.0
2007-04-09 14:30:00,35.76,35.77,35.75,35.77,26200.0,24.1236,24.1303,24.1168,24.1303,26200.0
2007-04-09 14:40:00,35.77,35.77,35.74,35.74,31600.0,24.1303,24.1303,24.1101,24.1101,31600.0
2007-04-09 14:50:00,35.74,35.84,35.74,35.84,41600.0,24.1101,24.1775,24.1101,24.1775,41600.0
2007-04-09 15:00:00,35.84,35.88,35.84,35.88,58000.0,24.1775,24.2045,24.1775,24.2045,58000.0
2007-04-09 15:10:00,35.88,35.9,35.88,35.88,52000.0,24.2045,24.218,24.2045,24.2045,52000.0
2007-04-09 15:20:00,35.88,35.91,35.86,35.91,47200.0,24.2045,24.2248,24.191,24.2248,47200.0
2007-04-09 15:30:00,35.91,35.93,35.89,35.89,47800.0,24.2248,24.2383,24.2113,24.2113,47800.0
2007-04-09 15:40:00,35.89,35.93,35.88,35.9,56400.0,24.2113,24.2383,24.2045,24.218,56400.0
2007-04-09 15:50:00,35.89,35.9,35.88,35.9,65800.0,24.2113,24.218,24.2045,24.218,65800.0
2007-04-10 09:30:00,35.81,35.83,35.34,35.5,150400.0,24.1573,24.1708,23.8402,23.9482,150400.0
2007-04-10 09:40:00,35.51,35.51,35.39,35.47,66000.0,23.9549,23.9549,23.874,23.9279,66000.0
2007-04-10 09:50:00,35.47,35.56,35.44,35.55,47400.0,23.9279,23.9887,23.9077,23.9819,47400.0
2007-04-10 10:00:00,35.55,35.63,35.52,35.6,73800.0,23.9819,24.0359,23.9617,24.0156,73800.0
2007-04-10 10:10:00,35.61,35.63,35.6,35.62,59200.0,24.0224,24.0359,24.0156,24.0291,59200.0
2007-04-10 10:20:00,35.63,35.63,35.54,35.54,23600.0,24.0359,24.0359,23.9752,23.9752,23600.0
2007-04-10 10:30:00,35.54,35.56,35.49,35.5,53400.0,23.9752,23.9887,23.9414,23.9482,53400.0
2007-04-10 10:40:00,35.5,35.51,35.49,35.5,24600.0,23.9482,23.9549,23.9414,23.9482,24600.0
2007-04-10 10:50:00,35.49,35.5,35.49,35.49,16200.0,23.9414,23.9482,23.9414,23.9414,16200.0
2007-04-10 11:00:00,35.49,35.5,35.45,35.46,19600.0,23.9414,23.9482,23.9144,23.9212,19600.0
2007-04-10 11:10:00,35.45,35.5,35.45,35.49,15400.0,23.9144,23.9482,23.9144,23.9414,15400.0
2007-04-10 11:20:00,35.49,35.49,35.46,35.47,14600.0,23.9414,23.9414,23.9212,23.9279,14600.0
2007-04-10 11:30:00,35.47,35.51,35.47,35.47,25800.0,23.9279,23.9549,23.9279,23.9279,25800.0
2007-04-10 11:40:00,35.48,35.49,35.47,35.48,13800.0,23.9347,23.9414,23.9279,23.9347,13800.0
2007-04-10 11:50:00,35.48,35.48,35.35,35.35,29400.0,23.9347,23.9347,23.847,23.847,29400.0
2007-04-10 12:00:00,35.34,35.38,35.32,35.37,41400.0,23.8402,23.8672,23.8267,23.8605,41400.0
2007-04-10 12:10:00,35.38,35.4,35.35,35.4,126600.0,23.8672,23.8807,23.847,23.8807,126600.0
2007-04-10 12:20:00,35.4,35.44,35.4,35.44,20200.0,23.8807,23.9077,23.8807,23.9077,20200.0
2007-04-10 12:30:00,35.44,35.45,35.41,35.45,66000.0,23.9077,23.9144,23.8875,23.9144,66000.0
2007-04-10 12:40:00,35.44,35.44,35.39,35.41,20200.0,23.9077,23.9077,23.874,23.8875,20200.0
2007-04-10 12:50:00,35.4,35.46,35.4,35.45,122400.0,23.8807,23.9212,23.8807,23.9144,122400.0
2007-04-10 13:00:00,35.45,35.46,35.43,35.43,34000.0,23.9144,23.9212,23.901,23.901,34000.0
2007-04-10 13:10:00,35.43,35.43,35.39,35.39,39800.0,23.901,23.901,23.874,23.874,39800.0
2007-04-10 13:20:00,35.4,35.42,35.38,35.41,26600.0,23.8807,23.8942,23.8672,23.8875,26600.0
2007-04-10 13:30:00,35.4,35.41,35.37,35.38,46800.0,23.8807,23.8875,23.8605,23.8672,46800.0
2007-04-10 13:40:00,35.37,35.38,35.36,35.37,7400.0,23.8605,23.8672,23.8537,23.8605,7400.0
2007-04-10 13:50:00,35.37,35.37,35.32,35.35,13400.0,23.8605,23.8605,23.8267,23.847,13400.0
2007-04-10 14:00:00,35.36,35.38,35.36,35.38,8600.0,23.8537,23.8672,23.8537,23.8672,8600.0
2007-04-10 14:10:00,35.39,35.4,35.38,35.4,18000.0,23.874,23.8807,23.8672,23.8807,18000.0
2007-04-10 14:20:00,35.4,35.4,35.35,35.35,27200.0,23.8807,23.8807,23.847,23.847,27200.0
2007-04-10 14:30:00,35.35,35.37,35.35,35.36,22800.0,23.847,23.8605,23.847,23.8537,22800.0
2007-04-10 14:40:00,35.36,35.37,35.32,35.32,18600.0,23.8537,23.8605,23.8267,23.8267,18600.0
2007-04-10 14:50:00,35.32,35.33,35.3,35.33,22400.0,23.8267,23.8335,23.8133,23.8335,22400.0
2007-04-10 15:00:00,35.33,35.34,35.33,35.34,17400.0,23.8335,23.8402,23.8335,23.8402,17400.0
2007-04-10 15:10:00,35.34,35.38,35.33,35.38,59800.0,23.8402,23.8672,23.8335,23.8672,59800.0
2007-04-10 15:20:00,35.38,35.43,35.37,35.43,46800.0,23.8672,23.901,23.8605,23.901,46800.0
2007-04-10 15:30:00,35.43,35.45,35.42,35.45,53400.0,23.901,23.9144,23.8942,23.9144,53400.0
2007-04-10 15:40:00,35.45,35.47,35.44,35.46,76200.0,23.9144,23.9279,23.9077,23.9212,76200.0
2007-04-10 15:50:00,35.45,35.46,35.43,35.44,48800.0,23.9144,23.9212,23.901,23.9077,48800.0
2007-04-11 09:30:00,35.55,35.63,35.46,35.56,61000.0,23.9819,24.0359,23.9212,23.9887,61000.0
2007-04-11 09:40:00,35.56,35.57,35.48,35.49,40000.0,23.9887,23.9954,23.9347,23.9414,40000.0
2007-04-11 09:50:00,35.49,35.52,35.47,35.48,38400.0,23.9414,23.9617,23.9279,23.9347,38400.0
2007-04-11 10:00:00,35.49,35.52,35.48,35.5,41000.0,23.9414,23.9617,23.9347,23.9482,41000.0
2007-04-11 10:10:00,35.5,35.51,35.46,35.46,33400.0,23.9482,23.9549,23.9212,23.9212,33400.0
2007-04-11 10:20:00,35.47,35.47,35.44,35.46,40800.0,23.9279,23.9279,23.9077,23.9212,40800.0
2007-04-11 10:30:00,35.47,35.49,35.45,35.49,35600.0,23.9279,23.9414,23.9144,23.9414,35600.0
2007-04-11 10:40:00,35.49,35.49,35.43,35.43,95600.0,23.9414,23.9414,23.901,23.901,95600.0
2007-04-11 10:50:00,35.44,35.44,35.34,35.34,36000.0,23.9077,23.9077,23.8402,23.8402,36000.0
2007-04-11 11:00:00,35.35,35.4,35.34,35.38,115400.0,23.847,23.8807,23.8402,23.8672,115400.0
2007-04-11 11:10:00,35.38,35.44,35.38,35.44,27800.0,23.8672,23.9077,23.8672,23.9077,27800.0
2007-04-11 11:20:00,35.45,35.47,35.43,35.44,31400.0,23.9144,23.9279,23.901,23.9077,31400.0
2007-04-11 11:30:00,35.44,35.47,35.4,35.41,58000.0,23.9077,23.9279,23.8807,23.8875,58000.0
2007-04-11 11:40:00,35.41,35.44,35.4,35.44,24000.0,23.8875,23.9077,23.8807,23.9077,24000.0
2007-04-11 11:50:00,35.44,35.44,35.42,35.43,27400.0,23.9077,23.9077,23.8942,23.901,27400.0
2007-04-11 12:00:00,35.44,35.45,35.42,35.43,53200.0,23.9077,23.9144,23.8942,23.901,53200.0
2007-04-11 12:10:00,35.44,35.45,35.42,35.43,31400.0,23.9077,23.9144,23.8942,23.901,31400.0
2007-04-11 12:20:00,35.43,35.44,35.41,35.41,13400.0,23.901,23.9077,23.8875,23.8875,13400.0
2007-04-11 12:30:00,35.41,35.41,35.36,35.37,26400.0,23.8875,23.8875,23.8537,23.8605,26400.0
2007-04-11 12:40:00,35.37,35.39,35.37,35.38,21000.0,23.8605,23.874,23.8605,23.8672,21000.0
2007-04-11 12:50:00,35.39,35.4,35.38,35.38,30400.0,23.874,23.8807,23.8672,23.8672,30400.0
2007-04-11 13:00:00,35.38,35.43,35.37,35.43,33600.0,23.8672,23.901,23.8605,23.901,33600.0
2007-04-11 13:10:00,35.43,35.44,35.43,35.44,29000.0,23.901,23.9077,23.901,23.9077,29000.0
2007-04-11 13:20:00,35.44,35.44,35.42,35.43,19600.0,23.9077,23.9077,23.8942,23.901,19600.0
2007-04-11 13:30:00,35.43,35.44,35.35,35.36,28800.0,23.901,23.9077,23.847,23.8537,28800.0
2007-04-11 13:40:00,35.36,35.41,35.35,35.41,26600.0,23.8537,23.8875,23.847,23.8875,26600.0
2007-04-11 13:50:00,35.41,35.42,35.37,35.38,23000.0,23.8875,23.8942,23.8605,23.8672,23000.0
2007-04-11 14:00:00,35.37,35.37,35.22,35.24,77200.0,23.8605,23.8605,23.7593,23.7728,77200.0
2007-04-11 14:10:00,35.24,35.31,35.22,35.28,37200.0,23.7728,23.82,23.7593,23.7998,37200.0
2007-04-11 14:20:00,35.29,35.33,35.27,35.28,18600.0,23.8065,23.8335,23.793,23.7998,18600.0
2007-04-11 14:30:00,35.27,35.27,35.18,35.2,48600.0,23.793,23.793,23.7323,23.7458,48600.0
2007-04-11 14:40:00,35.2,35.21,35.17,35.19,28400.0,23.7458,23.7525,23.7256,23.7391,28400.0
2007-04-11 14:50:00,35.19,35.2,35.19,35.19,25200.0,23.7391,23.7458,23.7391,23.7391,25200.0
2007-04-11 15:00:00,35.19,35.21,35.18,35.18,28400.0,23.7391,23.7525,23.7323,23.7323,28400.0
2007-04-11 15:10:00,35.19,35.24,35.19,35.23,25000.0,23.7391,23.7728,23.7391,23.766,25000.0
2007-04-11 15:20:00,35.23,35.3,35.23,35.27,36800.0,23.766,23.8133,23.766,23.793,36800.0
2007-04-11 15:30:00,35.27,35.3,35.26,35.29,26400.0,23.793,23.8133,23.7863,23.8065,26400.0
2007-04-11 15:40:00,35.29,35.33,35.28,35.32,29800.0,23.8065,23.8335,23.7998,23.8267,29800.0
2007-04-11 15:50:00,35.32,35.33,35.28,35.28,71200.0,23.8267,23.8335,23.7998,23.7998,71200.0
2007-04-12 09:30:00,35.31,35.47,35.3,35.3,46400.0,23.82,23.9279,23.8133,23.8133,46400.0
2007-04-12 09:40:00,35.32,35.33,35.16,35.2,31000.0,23.8267,23.8335,23.7188,23.7458,31000.0
2007-04-12 09:50:00,35.2,35.22,35.1,35.17,56600.0,23.7458,23.7593,23.6783,23.7256,56600.0
2007-04-12 10:00:00,35.17,35.21,35.15,35.17,49800.0,23.7256,23.7525,23.7121,23.7256,49800.0
2007-04-12 10:10:00,35.17,35.22,35.13,35.22,35600.0,23.7256,23.7593,23.6986,23.7593,35600.0
2007-04-12 10:20:00,35.22,35.33,35.22,35.32,68800.0,23.7593,23.8335,23.7593,23.8267,68800.0
2007-04-12 10:30:00,35.31,35.34,35.29,35.3,30000.0,23.82,23.8402,23.8065,23.8133,30000.0
2007-04-12 10:40:00,35.3,35.35,35.27,35.33,18800.0,23.8133,23.847,23.793,23.8335,18800.0
2007-04-12 10:50:00,35.33,35.37,35.27,35.27,36600.0,23.8335,23.8605,23.793,23.793,36600.0
2007-04-12 11:00:00,35.27,35.29,35.24,35.24,75200.0,23.793,23.8065,23.7728,23.7728,75200.0
2007-04-12 11:10:00,35.26,35.34,35.26,35.34,29400.0,23.7863,23.8402,23.7863,23.8402,29400.0
2007-04-12 11:20:00,35.34,35.4,35.33,35.39,24400.0,23.8402,23.8807,23.8335,23.874,24400.0
2007-04-12 11:30:00,35.38,35.41,35.37,35.37,13600.0,23.8672,23.8875,23.8605,23.8605,13600.0
2007-04-12 11:40:00,35.36,35.39,35.35,35.38,36200.0,23.8537,23.874,23.847,23.8672,36200.0
2007-04-12 11:50:00,35.38,35.43,35.38,35.42,10000.0,23.8672,23.901,23.8672,23.8942,10000.0
2007-04-12 12:00:00,35.42,35.58,35.42,35.58,79800.0,23.8942,24.0021,23.8942,24.0021,79800.0
2007-04-12 12:10:00,35.58,35.58,35.48,35.48,40600.0,24.0021,24.0021,23.9347,23.9347,40600.0
2007-04-12 12:20:00,35.48,35.49,35.44,35.49,13600.0,23.9347,23.9414,23.9077,23.9414,13600.0
2007-04-12 12:30:00,35.48,35.48,35.41,35.43,13000.0,23.9347,23.9347,23.8875,23.901,13000.0
2007-04-12 12:40:00,35.43,35.45,35.41,35.45,9200.0,23.901,23.9144,23.8875,23.9144,9200.0
2007-04-12 12:50:00,35.45,35.49,35.45,35.49,11400.0,23.9144,23.9414,23.9144,23.9414,11400.0
2007-04-12 13:00:00,35.49,35.54,35.49,35.52,24000.0,23.9414,23.9752,23.9414,23.9617,24000.0
2007-04-12 13:10:00,35.52,35.52,35.43,35.43,18200.0,23.9617,23.9617,23.901,23.901,18200.0
2007-04-12 13:20:00,35.43,35.52,35.43,35.52,14600.0,23.901,23.9617,23.901,23.9617,14600.0
2007-04-12 13:30:00,35.52,35.6,35.52,35.6,28400.0,23.9617,24.0156,23.9617,24.0156,28400.0
2007-04-12 13:40:00,35.59,35.59,35.57,35.57,8400.0,24.0089,24.0089,23.9954,23.9954,8400.0
2007-04-12 13:50:00,35.57,35.58,35.55,35.56,4200.0,23.9954,24.0021,23.9819,23.9887,4200.0
2007-04-12 14:00:00,35.56,35.59,35.56,35.59,9000.0,23.9887,24.0089,23.9887,24.0089,9000.0
2007-04-12 14:10:00,35.59,35.59,35.58,35.58,16200.0,24.0089,24.0089,24.0021,24.0021,16200.0
2007-04-12 14:20:00,35.58,35.58,35.57,35.57,11600.0,24.0021,24.0021,23.9954,23.9954,11600.0
2007-04-12 14:30:00,35.57,35.58,35.57,35.57,22200.0,23.9954,24.0021,23.9954,23.9954,22200.0
2007-04-12 14:40:00,35.57,35.6,35.57,35.59,27000.0,23.9954,24.0156,23.9954,24.0089,27000.0
2007-04-12 14:50:00,35.6,35.6,35.59,35.59,28000.0,24.0156,24.0156,24.0089,24.0089,28000.0
2007-04-12 15:00:00,35.59,35.65,35.59,35.64,27200.0,24.0089,24.0494,24.0089,24.0426,27200.0
2007-04-12 15:10:00,35.65,35.66,35.64,35.65,43200.0,24.0494,24.0561,24.0426,24.0494,43200.0
2007-04-12 15:20:00,35.65,35.66,35.64,35.66,35000.0,24.0494,24.0561,24.0426,24.0561,35000.0
2007-04-12 15:30:00,35.65,35.66,35.65,35.66,22000.0,24.0494,24.0561,24.0494,24.0561,22000.0
2007-04-12 15:40:00,35.66,35.66,35.65,35.66,31400.0,24.0561,24.0561,24.0494,24.0561,31400.0
2007-04-12 15:50:00,35.66,35.68,35.66,35.66,74000.0,24.0561,24.0696,24.0561,24.0561,74000.0
2007-04-13 09:30:00,35.68,35.68,35.44,35.6,28800.0,24.0696,24.0696,23.9077,24.0156,28800.0
2007-04-13 09:40:00,35.59,35.6,35.49,35.5,23400.0,24.0089,24.0156,23.9414,23.9482,23400.0
2007-04-13 09:50:00,35.51,35.58,35.49,35.56,17800.0,23.9549,24.0021,23.9414,23.9887,17800.0
2007-04-13 10:00:00,35.55,35.56,35.37,35.38,32000.0,23.9819,23.9887,23.8605,23.8672,32000.0
2007-04-13 10:10:00,35.4,35.46,35.4,35.44,16000.0,23.8807,23.9212,23.8807,23.9077,16000.0
2007-04-13 10:20:00,35.41,35.46,35.39,35.4,13200.0,23.8875,23.9212,23.874,23.8807,13200.0
2007-04-13 10:30:00,35.41,35.55,35.4,35.53,26200.0,23.8875,23.9819,23.8807,23.9684,26200.0
2007-04-13 10:40:00,35.55,35.55,35.48,35.49,13800.0,23.9819,23.9819,23.9347,23.9414,13800.0
2007-04-13 10:50:00,35.49,35.49,35.43,35.46,11400.0,23.9414,23.9414,23.901,23.9212,11400.0
2007-04-13 11:00:00,35.46,35.52,35.46,35.51,7800.0,23.9212,23.9617,23.9212,23.9549,7800.0
2007-04-13 11:10:00,35.51,35.51,35.44,35.44,10200.0,23.9549,23.9549,23.9077,23.9077,10200.0
2007-04-13 11:20:00,35.43,35.5,35.43,35.49,11600.0,23.901,23.9482,23.901,23.9414,11600.0
2007-04-13 11:30:00,35.49,35.54,35.49,35.54,18400.0,23.9414,23.9752,23.9414,23.9752,18400.0
2007-04-13 11:40:00,35.54,35.58,35.54,35.58,16200.0,23.9752,24.0021,23.9752,24.0021,16200.0
2007-04-13 11:50:00,35.58,35.58,35.49,35.51,11600.0,24.0021,24.0021,23.9414,23.9549,11600.0
2007-04-13 12:00:00,35.49,35.52,35.49,35.51,16400.0,23.9414,23.9617,23.9414,23.9549,16400.0
2007-04-13 12:10:00,35.51,35.51,35.44,35.44,16600.0,23.9549,23.9549,23.9077,23.9077,16600.0
2007-04-13 12:20:00,35.45,35.49,35.45,35.47,24800.0,23.9144,23.9414,23.9144,23.9279,24800.0
2007-04-13 12:30:00,35.48,35.49,35.47,35.47,6400.0,23.9347,23.9414,23.9279,23.9279,6400.0
2007-04-13 12:40:00,35.46,35.48,35.46,35.48,8600.0,23.9212,23.9347,23.9212,23.9347,8600.0
2007-04-13 12:50:00,35.48,35.48,35.46,35.46,8000.0,23.9347,23.9347,23.9212,23.9212,8000.0
2007-04-13 13:00:00,35.46,35.51,35.45,35.51,22600.0,23.9212,23.9549,23.9144,23.9549,22600.0
2007-04-13 13:10:00,35.51,35.53,35.46,35.5,19000.0,23.9549,23.9684,23.9212,23.9482,19000.0
2007-04-13 13:20:00,35.51,35.53,35.51,35.51,4800.0,23.9549,23.9684,23.9549,23.9549,4800.0
2007-04-13 13:30:00,35.51,35.57,35.51,35.56,30600.0,23.9549,23.9954,23.9549,23.9887,30600.0
2007-04-13 13:40:00,35.56,35.57,35.56,35.56,2800.0,23.9887,23.9954,23.9887,23.9887,2800.0
2007-04-13 13:50:00,35.56,35.56,35.51,35.51,5200.0,23.9887,23.9887,23.9549,23.9549,5200.0
2007-04-13 14:00:00,35.51,35.53,35.5,35.51,11200.0,23.9549,23.9684,23.9482,23.9549,11200.0
2007-04-13 14:10:00,35.5,35.52,35.5,35.52,9000.0,23.9482,23.9617,23.9482,23.9617,9000.0
2007-04-13 14:20:00,35.52,35.55,35.52,35.55,12000.0,23.9617,23.9819,23.9617,23.9819,12000.0
2007-04-13 14:30:00,35.55,35.56,35.52,35.56,12400.0,23.9819,23.9887,23.9617,23.9887,12400.0
2007-04-13 14:40:00,35.56,35.58,35.54,35.54,18400.0,23.9887,24.0021,23.9752,23.9752,18400.0
2007-04-13 14:50:00,35.54,35.59,35.51,35.51,24400.0,23.9752,24.0089,23.9549,23.9549,24400.0
2007-04-13 15:00:00,35.51,35.51,35.49,35.49,28400.0,23.9549,23.9549,23.9414,23.9414,28400.0
2007-04-13 15:10:00,35.49,35.51,35.49,35.49,21600.0,23.9414,23.9549,23.9414,23.9414,21600.0
2007-04-13 15:20:00,35.5,35.52,35.49,35.49,19000.0,23.9482,23.9617,23.9414,23.9414,19000.0
2007-04-13 15:30:00,35.48,35.49,35.47,35.49,21800.0,23.9347,23.9414,23.9279,23.9414,21800.0
2007-04-13 15:40:00,35.49,35.49,35.46,35.47,22800.0,23.9414,23.9414,23.9212,23.9279,22800.0
2007-04-13 15:50:00,35.46,35.5,35.46,35.48,39200.0,23.9212,23.9482,23.9212,23.9347,39200.0
2007-04-16 09:30:00,35.64,35.73,35.58,35.69,30600.0,24.0426,24.1033,24.0021,24.0763,30600.0
2007-04-16 09:40:00,35.69,35.83,35.67,35.79,68800.0,24.0763,24.1708,24.0629,24.1438,68800.0
2007-04-16 09:50:00,35.79,35.81,35.74,35.74,26400.0,24.1438,24.1573,24.1101,24.1101,26400.0
2007-04-16 10:00:00,35.73,35.81,35.73,35.81,22800.0,24.1033,24.1573,24.1033,24.1573,22800.0
2007-04-16 10:10:00,35.82,35.84,35.79,35.8,32000.0,24.164,24.1775,24.1438,24.1506,32000.0
2007-04-16 10:20:00,35.8,35.8,35.74,35.77,17600.0,24.1506,24.1506,24.1101,24.1303,17600.0
2007-04-16 10:30:00,35.77,35.86,35.77,35.86,14400.0,24.1303,24.191,24.1303,24.191,14400.0
2007-04-16 10:40:00,35.86,35.89,35.85,35.88,14200.0,24.191,24.2113,24.1843,24.2045,14200.0
2007-04-16 10:50:00,35.87,35.91,35.87,35.91,18600.0,24.1978,24.2248,24.1978,24.2248,18600.0
2007-04-16 11:00:00,35.91,35.94,35.9,35.94,17000.0,24.2248,24.245,24.218,24.245,17000.0
2007-04-16 11:10:00,35.94,35.96,35.93,35.96,29600.0,24.245,24.2585,24.2383,24.2585,29600.0
2007-04-16 11:20:00,35.97,36.01,35.96,36.01,66000.0,24.2652,24.2922,24.2585,24.2922,66000.0
2007-04-16 11:30:00,36.0,36.05,35.99,36.04,30200.0,24.2855,24.3192,24.2787,24.3125,30200.0
2007-04-16 11:40:00,36.04,36.07,36.04,36.07,27400.0,24.3125,24.3327,24.3125,24.3327,27400.0
2007-04-16 11:50:00,36.08,36.1,36.06,36.06,31200.0,24.3394,24.3529,24.326,24.326,31200.0
2007-04-16 12:00:00,36.07,36.07,36.06,36.07,17000.0,24.3327,24.3327,24.326,24.3327,17000.0
2007-04-16 12:10:00,36.07,36.07,35.97,35.99,86600.0,24.3327,24.3327,24.2652,24.2787,86600.0
2007-04-16 12:20:00,35.99,36.08,35.97,36.02,58800.0,24.2787,24.3394,24.2652,24.299,58800.0
2007-04-16 12:30:00,36.03,36.03,35.99,36.0,21000.0,24.3057,24.3057,24.2787,24.2855,21000.0
2007-04-16 12:40:00,36.0,36.0,35.98,35.98,19000.0,24.2855,24.2855,24.272,24.272,19000.0
2007-04-16 12:50:00,35.98,35.98,35.92,35.93,29000.0,24.272,24.272,24.2315,24.2383,29000.0
2007-04-16 13:00:00,35.92,35.93,35.9,35.9,24000.0,24.2315,24.2383,24.218,24.218,24000.0
2007-04-16 13:10:00,35.9,35.96,35.9,35.93,68400.0,24.218,24.2585,24.218,24.2383,68400.0
2007-04-16 13:20:00,35.93,35.94,35.92,35.94,14400.0,24.2383,24.245,24.2315,24.245,14400.0
2007-04-16 13:30:00,35.94,35.95,35.94,35.95,14800.0,24.245,24.2517,24.245,24.2517,14800.0
2007-04-16 13:40:00,35.95,35.95,35.93,35.94,13000.0,24.2517,24.2517,24.2383,24.245,13000.0
2007-04-16 13:50:00,35.94,35.94,35.91,35.91,14800.0,24.245,24.245,24.2248,24.2248,14800.0
2007-04-16 14:00:00,35.91,35.92,35.9,35.9,16600.0,24.2248,24.2315,24.218,24.218,16600.0
2007-04-16 14:10:00,35.9,35.91,35.89,35.91,31000.0,24.218,24.2248,24.2113,24.2248,31000.0
2007-04-16 14:20:00,35.91,35.91,35.88,35.88,26400.0,24.2248,24.2248,24.2045,24.2045,26400.0
2007-04-16 14:30:00,35.88,35.97,35.88,35.97,29800.0,24.2045,24.2652,24.2045,24.2652,29800.0
2007-04-16 14:40:00,35.97,35.98,35.96,35.97,28200.0,24.2652,24.272,24.2585,24.2652,28200.0
2007-04-16 14:50:00,35.97,35.97,35.95,35.96,25600.0,24.2652,24.2652,24.2517,24.2585,25600.0
2007-04-16 15:00:00,35.97,35.98,35.96,35.97,22800.0,24.2652,24.272,24.2585,24.2652,22800.0
2007-04-16 15:10:00,35.98,36.02,35.98,36.02,29800.0,24.272,24.299,24.272,24.299,29800.0
2007-04-16 15:20:00,36.02,36.07,36.02,36.07,46400.0,24.299,24.3327,24.299,24.3327,46400.0
2007-04-16 15:30:00,36.07,36.07,36.04,36.04,27800.0,24.3327,24.3327,24.3125,24.3125,27800.0
2007-04-16 15:40:00,36.04,36.04,36.03,36.03,37000.0,24.3125,24.3125,24.3057,24.3057,37000.0
2007-04-16 15:50:00,36.03,36.04,36.02,36.04,83200.0,24.3057,24.3125,24.299,24.3125,83200.0
2007-04-17 09:30:00,35.99,36.0,35.81,35.84,61800.0,24.2787,24.2855,24.1573,24.1775,61800.0
2007-04-17 09:40:00,35.85,35.85,35.57,35.58,100600.0,24.1843,24.1843,23.9954,24.0021,100600.0
2007-04-17 09:50:00,35.56,35.59,35.54,35.56,92400.0,23.9887,24.0089,23.9752,23.9887,92400.0
2007-04-17 10:00:00,35.56,35.57,35.49,35.51,86800.0,23.9887,23.9954,23.9414,23.9549,86800.0
2007-04-17 10:10:00,35.51,35.55,35.5,35.55,56000.0,23.9549,23.9819,23.9482,23.9819,56000.0
2007-04-17 10:20:00,35.54,35.55,35.5,35.51,53200.0,23.9752,23.9819,23.9482,23.9549,53200.0
2007-04-17 10:30:00,35.51,35.56,35.51,35.55,74400.0,23.9549,23.9887,23.9549,23.9819,74400.0
2007-04-17 10:40:00,35.55,35.56,35.51,35.56,57000.0,23.9819,23.9887,23.9549,23.9887,57000.0
2007-04-17 10:50:00,35.57,35.59,35.51,35.51,28000.0,23.9954,24.0089,23.9549,23.9549,28000.0
2007-04-17 11:00:00,35.51,35.56,35.51,35.56,28200.0,23.9549,23.9887,23.9549,23.9887,28200.0
2007-04-17 11:10:00,35.56,35.57,35.52,35.57,29200.0,23.9887,23.9954,23.9617,23.9954,29200.0
2007-04-17 11:20:00,35.57,35.57,35.53,35.54,20200.0,23.9954,23.9954,23.9684,23.9752,20200.0
2007-04-17 11:30:00,35.54,35.57,35.51,35.52,42800.0,23.9752,23.9954,23.9549,23.9617,42800.0
2007-04-17 11:40:00,35.53,35.57,35.52,35.55,35800.0,23.9684,23.9954,23.9617,23.9819,35800.0
2007-04-17 11:50:00,35.55,35.56,35.52,35.54,35200.0,23.9819,23.9887,23.9617,23.9752,35200.0
2007-04-17 12:00:00,35.54,35.56,35.53,35.54,28400.0,23.9752,23.9887,23.9684,23.9752,28400.0
2007-04-17 12:10:00,35.54,35.58,35.54,35.58,33400.0,23.9752,24.0021,23.9752,24.0021,33400.0
2007-04-17 12:20:00,35.57,35.59,35.56,35.58,26600.0,23.9954,24.0089,23.9887,24.0021,26600.0
2007-04-17 12:30:00,35.58,35.58,35.56,35.57,37400.0,24.0021,24.0021,23.9887,23.9954,37400.0
2007-04-17 12:40:00,35.57,35.58,35.55,35.56,30800.0,23.9954,24.0021,23.9819,23.9887,30800.0
2007-04-17 12:50:00,35.56,35.56,35.54,35.54,10400.0,23.9887,23.9887,23.9752,23.9752,10400.0
2007-04-17 13:00:00,35.54,35.57,35.53,35.55,20400.0,23.9752,23.9954,23.9684,23.9819,20400.0
2007-04-17 13:10:00,35.54,35.54,35.5,35.52,22000.0,23.9752,23.9752,23.9482,23.9617,22000.0
2007-04-17 13:20:00,35.52,35.52,35.5,35.51,16600.0,23.9617,23.9617,23.9482,23.9549,16600.0
2007-04-17 13:30:00,35.51,35.52,35.5,35.52,15200.0,23.9549,23.9617,23.9482,23.9617,15200.0
2007-04-17 13:40:00,35.52,35.52,35.5,35.51,26400.0,23.9617,23.9617,23.9482,23.9549,26400.0
2007-04-17 13:50:00,35.52,35.52,35.46,35.46,29800.0,23.9617,23.9617,23.9212,23.9212,29800.0
2007-04-17 14:00:00,35.47,35.53,35.46,35.52,56000.0,23.9279,23.9684,23.9212,23.9617,56000.0
2007-04-17 14:10:00,35.52,35.54,35.49,35.52,35000.0,23.9617,23.9752,23.9414,23.9617,35000.0
2007-04-17 14:20:00,35.52,35.54,35.48,35.49,54000.0,23.9617,23.9752,23.9347,23.9414,54000.0
2007-04-17 14:30:00,35.49,35.49,35.45,35.45,45800.0,23.9414,23.9414,23.9144,23.9144,45800.0
2007-04-17 14:40:00,35.45,35.48,35.45,35.48,60000.0,23.9144,23.9347,23.9144,23.9347,60000.0
2007-04-17 14:50:00,35.48,35.49,35.48,35.48,35600.0,23.9347,23.9414,23.9347,23.9347,35600.0
2007-04-17 15:00:00,35.48,35.48,35.44,35.45,37800.0,23.9347,23.9347,23.9077,23.9144,37800.0
2007-04-17 15:10:00,35.45,35.45,35.38,35.4,56600.0,23.9144,23.9144,23.8672,23.8807,56600.0
2007-04-17 15:20:00,35.41,35.44,35.41,35.42,55200.0,23.8875,23.9077,23.8875,23.8942,55200.0
2007-04-17 15:30:00,35.43,35.46,35.43,35.45,61800.0,23.901,23.9212,23.901,23.9144,61800.0
2007-04-17 15:40:00,35.45,35.45,35.39,35.4,108400.0,23.9144,23.9144,23.874,23.8807,108400.0
2007-04-17 15:50:00,35.4,35.42,35.38,35.39,157000.0,23.8807,23.8942,23.8672,23.874,157000.0
2007-04-18 09:30:00,35.39,35.56,35.32,35.33,102200.0,23.874,23.9887,23.8267,23.8335,102200.0
2007-04-18 09:40:00,35.32,35.33,35.14,35.21,63000.0,23.8267,23.8335,23.7053,23.7525,63000.0
2007-04-18 09:50:00,35.21,35.42,35.19,35.4,65800.0,23.7525,23.8942,23.7391,23.8807,65800.0
2007-04-18 10:00:00,35.41,35.42,35.24,35.3,76800.0,23.8875,23.8942,23.7728,23.8133,76800.0
2007-04-18 10:10:00,35.3,35.45,35.26,35.42,112400.0,23.8133,23.9144,23.7863,23.8942,112400.0
2007-04-18 10:20:00,35.41,35.45,35.3,35.31,74800.0,23.8875,23.9144,23.8133,23.82,74800.0
2007-04-18 10:30:00,35.3,35.35,35.24,35.29,65600.0,23.8133,23.847,23.7728,23.8065,65600.0
2007-04-18 10:40:00,35.3,35.34,35.27,35.3,58000.0,23.8133,23.8402,23.793,23.8133,58000.0
2007-04-18 10:50:00,35.3,35.31,35.23,35.24,67600.0,23.8133,23.82,23.766,23.7728,67600.0
2007-04-18 11:00:00,35.26,35.37,35.24,35.35,63600.0,23.7863,23.8605,23.7728,23.847,63600.0
2007-04-18 11:10:00,35.35,35.35,35.32,35.32,59200.0,23.847,23.847,23.8267,23.8267,59200.0
2007-04-18 11:20:00,35.32,35.33,35.29,35.29,47000.0,23.8267,23.8335,23.8065,23.8065,47000.0
2007-04-18 11:30:00,35.29,35.29,35.23,35.23,50600.0,23.8065,23.8065,23.766,23.766,50600.0
2007-04-18 11:40:00,35.24,35.24,35.21,35.22,50600.0,23.7728,23.7728,23.7525,23.7593,50600.0
2007-04-18 11:50:00,35.22,35.24,35.21,35.21,32000.0,23.7593,23.7728,23.7525,23.7525,32000.0
2007-04-18 12:00:00,35.21,35.26,35.2,35.25,25600.0,23.7525,23.7863,23.7458,23.7795,25600.0
2007-04-18 12:10:00,35.25,35.25,35.22,35.23,34400.0,23.7795,23.7795,23.7593,23.766,34400.0
2007-04-18 12:20:00,35.23,35.26,35.23,35.24,51400.0,23.766,23.7863,23.766,23.7728,51400.0
2007-04-18 12:30:00,35.24,35.27,35.24,35.26,61400.0,23.7728,23.793,23.7728,23.7863,61400.0
2007-04-18 12:40:00,35.26,35.27,35.24,35.24,64000.0,23.7863,23.793,23.7728,23.7728,64000.0
2007-04-18 12:50:00,35.25,35.3,35.24,35.27,45200.0,23.7795,23.8133,23.7728,23.793,45200.0
2007-04-18 13:00:00,35.26,35.27,35.26,35.26,37000.0,23.7863,23.793,23.7863,23.7863,37000.0
2007-04-18 13:10:00,35.26,35.29,35.25,35.29,61600.0,23.7863,23.8065,23.7795,23.8065,61600.0
2007-04-18 13:20:00,35.29,35.32,35.29,35.3,37000.0,23.8065,23.8267,23.8065,23.8133,37000.0
2007-04-18 13:30:00,35.3,35.3,35.24,35.25,72800.0,23.8133,23.8133,23.7728,23.7795,72800.0
2007-04-18 13:40:00,35.25,35.3,35.24,35.24,83000.0,23.7795,23.8133,23.7728,23.7728,83000.0
2007-04-18 13:50:00,35.24,35.27,35.24,35.27,54000.0,23.7728,23.793,23.7728,23.793,54000.0
2007-04-18 14:00:00,35.27,35.31,35.27,35.31,30600.0,23.793,23.82,23.793,23.82,30600.0
2007-04-18 14:10:00,35.31,35.4,35.31,35.4,31200.0,23.82,23.8807,23.82,23.8807,31200.0
2007-04-18 14:20:00,35.4,35.41,35.38,35.38,41600.0,23.8807,23.8875,23.8672,23.8672,41600.0
2007-04-18 14:30:00,35.38,35.41,35.38,35.4,43800.0,23.8672,23.8875,23.8672,23.8807,43800.0
2007-04-18 14:40:00,35.4,35.44,35.4,35.41,74000.0,23.8807,23.9077,23.8807,23.8875,74000.0
2007-04-18 14:50:00,35.41,35.42,35.4,35.42,56600.0,23.8875,23.8942,23.8807,23.8942,56600.0
2007-04-18 15:00:00,35.42,35.44,35.4,35.41,59400.0,23.8942,23.9077,23.8807,23.8875,59400.0
2007-04-18 15:10:00,35.42,35.42,35.38,35.38,55800.0,23.8942,23.8942,23.8672,23.8672,55800.0
2007-04-18 15:20:00,35.38,35.42,35.37,35.42,74800.0,23.8672,23.8942,23.8605,23.8942,74800.0
2007-04-18 15:30:00,35.42,35.46,35.41,35.46,71000.0,23.8942,23.9212,23.8875,23.9212,71000.0
2007-04-18 15:40:00,35.46,35.49,35.46,35.48,112000.0,23.9212,23.9414,23.9212,23.9347,112000.0
2007-04-18 15:50:00,35.48,35.49,35.43,35.44,129800.0,23.9347,23.9414,23.901,23.9077,129800.0
2007-04-19 09:30:00,35.76,35.99,35.46,35.88,233000.0,24.1236,24.2787,23.9212,24.2045,233000.0
2007-04-19 09:40:00,35.88,36.4,35.88,36.38,170600.0,24.2045,24.5553,24.2045,24.5418,170600.0
2007-04-19 09:50:00,36.37,36.48,36.23,36.25,120400.0,24.5351,24.6093,24.4406,24.4541,120400.0
2007-04-19 10:00:00,36.26,36.5,36.25,36.47,162000.0,24.4609,24.6228,24.4541,24.6025,162000.0
2007-04-19 10:10:00,36.47,36.48,36.34,36.48,97000.0,24.6025,24.6093,24.5148,24.6093,97000.0
2007-04-19 10:20:00,36.49,36.56,36.43,36.44,165000.0,24.616,24.6632,24.5756,24.5823,165000.0
2007-04-19 10:30:00,36.44,36.49,36.36,36.48,72000.0,24.5823,24.616,24.5283,24.6093,72000.0
2007-04-19 10:40:00,36.48,36.48,36.4,36.41,89200.0,24.6093,24.6093,24.5553,24.5621,89200.0
2007-04-19 10:50:00,36.41,36.41,36.33,36.34,92400.0,24.5621,24.5621,24.5081,24.5148,92400.0
2007-04-19 11:00:00,36.34,36.35,36.3,36.3,38200.0,24.5148,24.5216,24.4879,24.4879,38200.0
2007-04-19 11:10:00,36.29,36.35,36.22,36.32,73400.0,24.4811,24.5216,24.4339,24.5013,73400.0
2007-04-19 11:20:00,36.32,36.32,36.15,36.22,51800.0,24.5013,24.5013,24.3867,24.4339,51800.0
2007-04-19 11:30:00,36.22,36.31,36.19,36.31,32400.0,24.4339,24.4946,24.4136,24.4946,32400.0
2007-04-19 11:40:00,36.32,36.44,36.32,36.44,32400.0,24.5013,24.5823,24.5013,24.5823,32400.0
2007-04-19 11:50:00,36.45,36.85,36.45,36.73,456200.0,24.589,24.8589,24.589,24.7779,456200.0
2007-04-19 12:00:00,36.74,36.88,36.72,36.81,173600.0,24.7847,24.8791,24.7712,24.8319,173600.0
2007-04-19 12:10:00,36.82,36.85,36.71,36.72,177000.0,24.8386,24.8589,24.7644,24.7712,177000.0
2007-04-19 12:20:00,36.71,37.18,36.71,37.12,187800.0,24.7644,25.0815,24.7644,25.041,187800.0
2007-04-19 12:30:00,37.12,37.12,36.92,36.98,106000.0,25.041,25.041,24.9061,24.9466,106000.0
2007-04-19 12:40:00,36.99,37.09,36.99,37.05,58200.0,24.9533,25.0208,24.9533,24.9938,58200.0
2007-04-19 12:50:00,37.05,37.23,37.05,37.22,179400.0,24.9938,25.1152,24.9938,25.1085,179400.0
2007-04-19 13:00:00,37.24,37.42,37.16,37.42,106800.0,25.122,25.2434,25.068,25.2434,106800.0
2007-04-19 13:10:00,37.42,37.9,37.42,37.85,205600.0,25.2434,25.5672,25.2434,25.5335,205600.0
2007-04-19 13:20:00,37.87,37.87,37.63,37.67,205800.0,25.547,25.547,25.3851,25.4121,205800.0
2007-04-19 13:30:00,37.68,37.7,37.58,37.69,141600.0,25.4188,25.4323,25.3513,25.4255,141600.0
2007-04-19 13:40:00,37.69,37.69,37.35,37.45,106400.0,25.4255,25.4255,25.1962,25.2636,106400.0
2007-04-19 13:50:00,37.45,37.5,37.38,37.42,132800.0,25.2636,25.2974,25.2164,25.2434,132800.0
2007-04-19 14:00:00,37.42,37.45,37.41,37.44,43200.0,25.2434,25.2636,25.2367,25.2569,43200.0
2007-04-19 14:10:00,37.44,37.54,37.44,37.51,163800.0,25.2569,25.3244,25.2569,25.3041,163800.0
2007-04-19 14:20:00,37.51,37.51,37.15,37.25,154400.0,25.3041,25.3041,25.0613,25.1287,154400.0
2007-04-19 14:30:00,37.26,37.58,37.24,37.58,123800.0,25.1355,25.3513,25.122,25.3513,123800.0
2007-04-19 14:40:00,37.58,37.88,37.58,37.87,174200.0,25.3513,25.5537,25.3513,25.547,174200.0
2007-04-19 14:50:00,37.87,37.94,37.74,37.9,186600.0,25.547,25.5942,25.4593,25.5672,186600.0
2007-04-19 15:00:00,37.9,37.95,37.52,37.56,156400.0,25.5672,25.6009,25.3109,25.3378,156400.0
2007-04-19 15:10:00,37.54,37.59,37.48,37.52,152400.0,25.3244,25.3581,25.2839,25.3109,152400.0
2007-04-19 15:20:00,37.52,37.73,37.51,37.73,212600.0,25.3109,25.4525,25.3041,25.4525,212600.0
2007-04-19 15:30:00,37.73,37.74,37.57,37.63,153800.0,25.4525,25.4593,25.3446,25.3851,153800.0
2007-04-19 15:40:00,37.63,37.77,37.62,37.74,158400.0,25.3851,25.4795,25.3783,25.4593,158400.0
2007-04-19 15:50:00,37.74,37.78,37.71,37.73,165400.0,25.4593,25.4863,25.439,25.4525,165400.0
2007-04-20 09:30:00,37.79,37.79,37.58,37.66,703000.0,25.493,25.493,25.3513,25.4053,703000.0
2007-04-20 09:40:00,37.66,37.66,37.48,37.54,233000.0,25.4053,25.4053,25.2839,25.3244,233000.0
2007-04-20 09:50:00,37.53,37.54,37.36,37.46,140200.0,25.3176,25.3244,25.2029,25.2704,140200.0
2007-04-20 10:00:00,37.48,37.54,37.36,37.51,130000.0,25.2839,25.3244,25.2029,25.3041,130000.0
2007-04-20 10:10:00,37.51,39.98,37.37,37.45,115200.0,25.3041,26.9704,25.2097,25.2636,115200.0
2007-04-20 10:20:00,37.45,37.51,37.41,37.49,71200.0,25.2636,25.3041,25.2367,25.2906,71200.0
2007-04-20 10:30:00,37.51,37.51,37.36,37.41,48000.0,25.3041,25.3041,25.2029,25.2367,48000.0
2007-04-20 10:40:00,37.41,37.52,37.41,37.43,74800.0,25.2367,25.3109,25.2367,25.2501,74800.0
2007-04-20 10:50:00,37.43,37.51,37.37,37.38,61600.0,25.2501,25.3041,25.2097,25.2164,61600.0
2007-04-20 11:00:00,37.37,37.47,37.37,37.43,46600.0,25.2097,25.2771,25.2097,25.2501,46600.0
2007-04-20 11:10:00,37.44,37.47,37.42,37.44,33800.0,25.2569,25.2771,25.2434,25.2569,33800.0
2007-04-20 11:20:00,37.44,37.47,37.43,37.47,63600.0,25.2569,25.2771,25.2501,25.2771,63600.0
2007-04-20 11:30:00,37.46,37.47,37.36,37.36,51400.0,25.2704,25.2771,25.2029,25.2029,51400.0
2007-04-20 11:40:00,37.36,37.41,37.36,37.4,34400.0,25.2029,25.2367,25.2029,25.2299,34400.0
2007-04-20 11:50:00,37.4,37.44,37.36,37.42,55200.0,25.2299,25.2569,25.2029,25.2434,55200.0
2007-04-20 12:00:00,37.42,37.54,37.41,37.52,77400.0,25.2434,25.3244,25.2367,25.3109,77400.0
2007-04-20 12:10:00,37.52,37.55,37.47,37.5,83600.0,25.3109,25.3311,25.2771,25.2974,83600.0
2007-04-20 12:20:00,37.5,37.52,37.41,37.51,34200.0,25.2974,25.3109,25.2367,25.3041,34200.0
2007-04-20 12:30:00,37.52,37.53,37.4,37.45,38000.0,25.3109,25.3176,25.2299,25.2636,38000.0
2007-04-20 12:40:00,37.45,37.62,37.45,37.62,52600.0,25.2636,25.3783,25.2636,25.3783,52600.0
2007-04-20 12:50:00,37.61,37.66,37.6,37.63,52800.0,25.3716,25.4053,25.3648,25.3851,52800.0
2007-04-20 13:00:00,37.63,37.68,37.6,37.66,82000.0,25.3851,25.4188,25.3648,25.4053,82000.0
2007-04-20 13:10:00,37.65,37.69,37.65,37.69,33000.0,25.3986,25.4255,25.3986,25.4255,33000.0
2007-04-20 13:20:00,37.69,37.69,37.58,37.65,92200.0,25.4255,25.4255,25.3513,25.3986,92200.0
2007-04-20 13:30:00,37.65,37.68,37.6,37.62,39600.0,25.3986,25.4188,25.3648,25.3783,39600.0
2007-04-20 13:40:00,37.62,37.65,37.6,37.63,34600.0,25.3783,25.3986,25.3648,25.3851,34600.0
2007-04-20 13:50:00,37.64,37.65,37.55,37.55,55000.0,25.3918,25.3986,25.3311,25.3311,55000.0
2007-04-20 14:00:00,37.55,37.66,37.54,37.65,39200.0,25.3311,25.4053,25.3244,25.3986,39200.0
2007-04-20 14:10:00,37.65,37.66,37.63,37.64,35600.0,25.3986,25.4053,25.3851,25.3918,35600.0
2007-04-20 14:20:00,37.65,37.69,37.64,37.69,54200.0,25.3986,25.4255,25.3918,25.4255,54200.0
2007-04-20 14:30:00,37.69,37.74,37.68,37.74,38200.0,25.4255,25.4593,25.4188,25.4593,38200.0
2007-04-20 14:40:00,37.74,37.74,37.65,37.7,65800.0,25.4593,25.4593,25.3986,25.4323,65800.0
2007-04-20 14:50:00,37.7,37.72,37.66,37.69,51200.0,25.4323,25.4458,25.4053,25.4255,51200.0
2007-04-20 15:00:00,37.69,37.69,37.65,37.66,37800.0,25.4255,25.4255,25.3986,25.4053,37800.0
2007-04-20 15:10:00,37.67,37.7,37.63,37.63,40400.0,25.4121,25.4323,25.3851,25.3851,40400.0
2007-04-20 15:20:00,37.63,37.63,37.59,37.6,83200.0,25.3851,25.3851,25.3581,25.3648,83200.0
2007-04-20 15:30:00,37.62,37.63,37.6,37.6,88800.0,25.3783,25.3851,25.3648,25.3648,88800.0
2007-04-20 15:40:00,37.61,37.62,37.59,37.59,68000.0,25.3716,25.3783,25.3581,25.3581,68000.0
2007-04-20 15:50:00,37.59,37.65,37.59,37.62,209600.0,25.3581,25.3986,25.3581,25.3783,209600.0
2007-04-23 09:30:00,37.46,37.6,37.38,37.53,157000.0,25.2704,25.3648,25.2164,25.3176,157000.0
2007-04-23 09:40:00,37.53,37.63,37.52,37.6,84000.0,25.3176,25.3851,25.3109,25.3648,84000.0
2007-04-23 09:50:00,37.61,37.73,37.61,37.68,75800.0,25.3716,25.4525,25.3716,25.4188,75800.0
2007-04-23 10:00:00,37.68,37.68,37.55,37.59,71600.0,25.4188,25.4188,25.3311,25.3581,71600.0
2007-04-23 10:10:00,37.6,37.62,37.56,37.6,50800.0,25.3648,25.3783,25.3378,25.3648,50800.0
2007-04-23 10:20:00,37.61,37.62,37.5,37.52,27000.0,25.3716,25.3783,25.2974,25.3109,27000.0
2007-04-23 10:30:00,37.52,37.54,37.49,37.51,103600.0,25.3109,25.3244,25.2906,25.3041,103600.0
2007-04-23 10:40:00,37.51,37.56,37.48,37.56,79000.0,25.3041,25.3378,25.2839,25.3378,79000.0
2007-04-23 10:50:00,37.56,37.58,37.5,37.52,77400.0,25.3378,25.3513,25.2974,25.3109,77400.0
2007-04-23 11:00:00,37.51,37.53,37.46,37.46,35200.0,25.3041,25.3176,25.2704,25.2704,35200.0
2007-04-23 11:10:00,37.46,37.54,37.45,37.53,22800.0,25.2704,25.3244,25.2636,25.3176,22800.0
2007-04-23 11:20:00,37.54,37.55,37.52,37.54,34000.0,25.3244,25.3311,25.3109,25.3244,34000.0
2007-04-23 11:30:00,37.55,37.56,37.49,37.55,36400.0,25.3311,25.3378,25.2906,25.3311,36400.0
2007-04-23 11:40:00,37.55,37.55,37.49,37.5,26400.0,25.3311,25.3311,25.2906,25.2974,26400.0
2007-04-23 11:50:00,37.49,37.55,37.49,37.53,38600.0,25.2906,25.3311,25.2906,25.3176,38600.0
2007-04-23 12:00:00,37.52,37.54,37.5,37.52,30200.0,25.3109,25.3244,25.2974,25.3109,30200.0
2007-04-23 12:10:00,37.52,37.54,37.52,37.52,20600.0,25.3109,25.3244,25.3109,25.3109,20600.0
2007-04-23 12:20:00,37.52,37.59,37.51,37.58,48200.0,25.3109,25.3581,25.3041,25.3513,48200.0
2007-04-23 12:30:00,37.57,37.57,37.54,37.55,24200.0,25.3446,25.3446,25.3244,25.3311,24200.0
2007-04-23 12:40:00,37.55,37.57,37.53,37.57,15400.0,25.3311,25.3446,25.3176,25.3446,15400.0
2007-04-23 12:50:00,37.57,37.6,37.56,37.59,30400.0,25.3446,25.3648,25.3378,25.3581,30400.0
2007-04-23 13:00:00,37.59,37.59,37.55,37.58,29800.0,25.3581,25.3581,25.3311,25.3513,29800.0
2007-04-23 13:10:00,37.58,37.58,37.55,37.58,27200.0,25.3513,25.3513,25.3311,25.3513,27200.0
2007-04-23 13:20:00,37.58,37.58,37.55,37.56,31000.0,25.3513,25.3513,25.3311,25.3378,31000.0
2007-04-23 13:30:00,37.56,37.58,37.54,37.56,41200.0,25.3378,25.3513,25.3244,25.3378,41200.0
2007-04-23 13:40:00,37.57,37.58,37.49,37.54,45800.0,25.3446,25.3513,25.2906,25.3244,45800.0
2007-04-23 13:50:00,37.54,37.55,37.46,37.49,67600.0,25.3244,25.3311,25.2704,25.2906,67600.0
2007-04-23 14:00:00,37.49,37.53,37.48,37.52,61000.0,25.2906,25.3176,25.2839,25.3109,61000.0
2007-04-23 14:10:00,37.52,37.52,37.5,37.52,68400.0,25.3109,25.3109,25.2974,25.3109,68400.0
2007-04-23 14:20:00,37.52,37.52,37.49,37.5,60400.0,25.3109,25.3109,25.2906,25.2974,60400.0
2007-04-23 14:30:00,37.49,37.51,37.49,37.49,39200.0,25.2906,25.3041,25.2906,25.2906,39200.0
2007-04-23 14:40:00,37.49,37.53,37.47,37.52,35000.0,25.2906,25.3176,25.2771,25.3109,35000.0
2007-04-23 14:50:00,37.53,37.54,37.51,37.54,57200.0,25.3176,25.3244,25.3041,25.3244,57200.0
2007-04-23 15:00:00,37.52,37.52,37.45,37.5,85400.0,25.3109,25.3109,25.2636,25.2974,85400.0
2007-04-23 15:10:00,37.5,37.5,37.48,37.48,36600.0,25.2974,25.2974,25.2839,25.2839,36600.0
2007-04-23 15:20:00,37.48,37.54,37.48,37.54,103600.0,25.2839,25.3244,25.2839,25.3244,103600.0
2007-04-23 15:30:00,37.54,37.57,37.52,37.57,61400.0,25.3244,25.3446,25.3109,25.3446,61400.0
2007-04-23 15:40:00,37.56,37.57,37.52,37.53,86800.0,25.3378,25.3446,25.3109,25.3176,86800.0
2007-04-23 15:50:00,37.53,37.56,37.51,37.51,105800.0,25.3176,25.3378,25.3041,25.3041,105800.0
2007-04-24 09:30:00,37.41,37.51,37.34,37.49,101400.0,25.2367,25.3041,25.1894,25.2906,101400.0
2007-04-24 09:40:00,37.52,37.55,37.24,37.42,55800.0,25.3109,25.3311,25.122,25.2434,55800.0
2007-04-24 09:50:00,37.41,37.42,37.28,37.4,28400.0,25.2367,25.2434,25.149,25.2299,28400.0
2007-04-24 10:00:00,37.41,37.42,37.13,37.16,43200.0,25.2367,25.2434,25.0478,25.068,43200.0
2007-04-24 10:10:00,37.16,37.27,37.16,37.18,30200.0,25.068,25.1422,25.068,25.0815,30200.0
2007-04-24 10:20:00,37.2,37.21,37.07,37.18,30600.0,25.095,25.1017,25.0073,25.0815,30600.0
2007-04-24 10:30:00,37.17,37.18,37.03,37.16,193000.0,25.0748,25.0815,24.9803,25.068,193000.0
2007-04-24 10:40:00,37.16,37.16,37.02,37.03,58600.0,25.068,25.068,24.9736,24.9803,58600.0
2007-04-24 10:50:00,37.03,37.04,36.96,36.96,48400.0,24.9803,24.9871,24.9331,24.9331,48400.0
2007-04-24 11:00:00,36.97,37.08,36.97,36.99,106600.0,24.9398,25.014,24.9398,24.9533,106600.0
2007-04-24 11:10:00,36.99,37.01,36.93,36.95,66000.0,24.9533,24.9668,24.9128,24.9263,66000.0
2007-04-24 11:20:00,36.96,37.02,36.96,36.99,46600.0,24.9331,24.9736,24.9331,24.9533,46600.0
2007-04-24 11:30:00,37.0,37.02,36.95,36.96,58600.0,24.9601,24.9736,24.9263,24.9331,58600.0
2007-04-24 11:40:00,36.96,37.02,36.96,36.98,48000.0,24.9331,24.9736,24.9331,24.9466,48000.0
2007-04-24 11:50:00,36.98,37.01,36.97,36.97,21200.0,24.9466,24.9668,24.9398,24.9398,21200.0
2007-04-24 12:00:00,36.95,37.01,36.92,37.01,66400.0,24.9263,24.9668,24.9061,24.9668,66400.0
2007-04-24 12:10:00,37.0,37.04,36.99,37.01,44200.0,24.9601,24.9871,24.9533,24.9668,44200.0
2007-04-24 12:20:00,37.0,37.05,36.99,37.01,46000.0,24.9601,24.9938,24.9533,24.9668,46000.0
2007-04-24 12:30:00,37.01,37.02,36.99,36.99,21600.0,24.9668,24.9736,24.9533,24.9533,21600.0
2007-04-24 12:40:00,36.99,37.0,36.97,36.97,19800.0,24.9533,24.9601,24.9398,24.9398,19800.0
2007-04-24 12:50:00,36.97,37.07,36.97,37.07,29400.0,24.9398,25.0073,24.9398,25.0073,29400.0
2007-04-24 13:00:00,37.07,37.07,37.0,37.06,31800.0,25.0073,25.0073,24.9601,25.0005,31800.0
2007-04-24 13:10:00,37.07,37.08,37.06,37.07,25200.0,25.0073,25.014,25.0005,25.0073,25200.0
2007-04-24 13:20:00,37.07,37.13,37.05,37.13,27200.0,25.0073,25.0478,24.9938,25.0478,27200.0
2007-04-24 13:30:00,37.12,37.17,37.12,37.13,59800.0,25.041,25.0748,25.041,25.0478,59800.0
2007-04-24 13:40:00,37.13,37.13,37.11,37.13,19200.0,25.0478,25.0478,25.0343,25.0478,19200.0
2007-04-24 13:50:00,37.13,37.2,37.13,37.2,34400.0,25.0478,25.095,25.0478,25.095,34400.0
2007-04-24 14:00:00,37.2,37.21,37.16,37.17,65400.0,25.095,25.1017,25.068,25.0748,65400.0
2007-04-24 14:10:00,37.17,37.23,37.15,37.16,102200.0,25.0748,25.1152,25.0613,25.068,102200.0
2007-04-24 14:20:00,37.16,37.18,37.13,37.17,23600.0,25.068,25.0815,25.0478,25.0748,23600.0
2007-04-24 14:30:00,37.18,37.2,37.17,37.18,29600.0,25.0815,25.095,25.0748,25.0815,29600.0
2007-04-24 14:40:00,37.18,37.18,37.1,37.14,33800.0,25.0815,25.0815,25.0275,25.0545,33800.0
2007-04-24 14:50:00,37.13,37.18,37.13,37.13,31000.0,25.0478,25.0815,25.0478,25.0478,31000.0
2007-04-24 15:00:00,37.13,37.18,37.13,37.17,32200.0,25.0478,25.0815,25.0478,25.0748,32200.0
2007-04-24 15:10:00,37.16,37.17,37.11,37.11,35600.0,25.068,25.0748,25.0343,25.0343,35600.0
2007-04-24 15:20:00,37.12,37.17,37.11,37.12,43200.0,25.041,25.0748,25.0343,25.041,43200.0
2007-04-24 15:30:00,37.12,37.16,37.12,37.15,45200.0,25.041,25.068,25.041,25.0613,45200.0
2007-04-24 15:40:00,37.15,37.16,37.12,37.13,52600.0,25.0613,25.068,25.041,25.0478,52600.0
2007-04-24 15:50:00,37.13,37.15,37.11,37.13,84600.0,25.0478,25.0613,25.0343,25.0478,84600.0
2007-04-25 09:30:00,37.15,37.49,37.15,37.38,93800.0,25.0613,25.2906,25.0613,25.2164,93800.0
2007-04-25 09:40:00,37.38,37.49,37.35,37.47,55800.0,25.2164,25.2906,25.1962,25.2771,55800.0
2007-04-25 09:50:00,37.45,37.48,37.38,37.38,68400.0,25.2636,25.2839,25.2164,25.2164,68400.0
2007-04-25 10:00:00,37.35,37.38,37.23,37.33,61800.0,25.1962,25.2164,25.1152,25.1827,61800.0
2007-04-25 10:10:00,37.33,37.33,37.24,37.3,48000.0,25.1827,25.1827,25.122,25.1625,48000.0
2007-04-25 10:20:00,37.29,37.32,37.24,37.28,28600.0,25.1557,25.1759,25.122,25.149,28600.0
2007-04-25 10:30:00,37.28,37.32,37.26,37.26,35200.0,25.149,25.1759,25.1355,25.1355,35200.0
2007-04-25 10:40:00,37.25,37.27,37.21,37.26,36400.0,25.1287,25.1422,25.1017,25.1355,36400.0
2007-04-25 10:50:00,37.26,37.27,37.21,37.21,31400.0,25.1355,25.1422,25.1017,25.1017,31400.0
2007-04-25 11:00:00,37.21,37.32,37.2,37.3,53200.0,25.1017,25.1759,25.095,25.1625,53200.0
2007-04-25 11:10:00,37.3,37.3,37.21,37.26,49400.0,25.1625,25.1625,25.1017,25.1355,49400.0
2007-04-25 11:20:00,37.26,37.3,37.24,37.27,34200.0,25.1355,25.1625,25.122,25.1422,34200.0
2007-04-25 11:30:00,37.28,37.29,37.23,37.23,56400.0,25.149,25.1557,25.1152,25.1152,56400.0
2007-04-25 11:40:00,37.23,37.27,37.21,37.27,29400.0,25.1152,25.1422,25.1017,25.1422,29400.0
2007-04-25 11:50:00,37.27,37.32,37.23,37.32,47800.0,25.1422,25.1759,25.1152,25.1759,47800.0
2007-04-25 12:00:00,37.33,37.34,37.24,37.24,30200.0,25.1827,25.1894,25.122,25.122,30200.0
2007-04-25 12:10:00,37.24,37.32,37.23,37.31,16800.0,25.122,25.1759,25.1152,25.1692,16800.0
2007-04-25 12:20:00,37.32,37.33,37.27,37.31,27200.0,25.1759,25.1827,25.1422,25.1692,27200.0
2007-04-25 12:30:00,37.33,37.33,37.27,37.33,37200.0,25.1827,25.1827,25.1422,25.1827,37200.0
2007-04-25 12:40:00,37.33,37.4,37.33,37.4,29800.0,25.1827,25.2299,25.1827,25.2299,29800.0
2007-04-25 12:50:00,37.4,37.4,37.35,37.35,42600.0,25.2299,25.2299,25.1962,25.1962,42600.0
2007-04-25 13:00:00,37.36,37.38,37.35,37.38,23200.0,25.2029,25.2164,25.1962,25.2164,23200.0
2007-04-25 13:10:00,37.38,37.45,37.38,37.45,52800.0,25.2164,25.2636,25.2164,25.2636,52800.0
2007-04-25 13:20:00,37.44,37.45,37.43,37.43,25000.0,25.2569,25.2636,25.2501,25.2501,25000.0
2007-04-25 13:30:00,37.43,37.44,37.37,37.37,24200.0,25.2501,25.2569,25.2097,25.2097,24200.0
2007-04-25 13:40:00,37.37,37.43,37.34,37.43,29400.0,25.2097,25.2501,25.1894,25.2501,29400.0
2007-04-25 13:50:00,37.43,37.47,37.42,37.45,20200.0,25.2501,25.2771,25.2434,25.2636,20200.0
2007-04-25 14:00:00,37.45,37.49,37.41,37.48,33000.0,25.2636,25.2906,25.2367,25.2839,33000.0
2007-04-25 14:10:00,37.48,37.49,37.43,37.43,37000.0,25.2839,25.2906,25.2501,25.2501,37000.0
2007-04-25 14:20:00,37.43,37.45,37.39,37.45,21200.0,25.2501,25.2636,25.2232,25.2636,21200.0
2007-04-25 14:30:00,37.46,37.49,37.44,37.44,20000.0,25.2704,25.2906,25.2569,25.2569,20000.0
2007-04-25 14:40:00,37.44,37.49,37.43,37.49,29000.0,25.2569,25.2906,25.2501,25.2906,29000.0
2007-04-25 14:50:00,37.49,37.49,37.47,37.48,26600.0,25.2906,25.2906,25.2771,25.2839,26600.0
2007-04-25 15:00:00,37.47,37.5,37.47,37.49,39800.0,25.2771,25.2974,25.2771,25.2906,39800.0
2007-04-25 15:10:00,37.49,37.49,37.47,37.48,19800.0,25.2906,25.2906,25.2771,25.2839,19800.0
2007-04-25 15:20:00,37.48,37.5,37.46,37.5,58200.0,25.2839,25.2974,25.2704,25.2974,58200.0
2007-04-25 15:30:00,37.5,37.53,37.49,37.51,52800.0,25.2974,25.3176,25.2906,25.3041,52800.0
2007-04-25 15:40:00,37.51,37.52,37.49,37.49,72000.0,25.3041,25.3109,25.2906,25.2906,72000.0
2007-04-25 15:50:00,37.49,37.54,37.47,37.51,59200.0,25.2906,25.3244,25.2771,25.3041,59200.0
2007-04-26 09:30:00,37.31,37.38,37.18,37.35,66000.0,25.1692,25.2164,25.0815,25.1962,66000.0
2007-04-26 09:40:00,37.35,37.47,37.27,37.31,51600.0,25.1962,25.2771,25.1422,25.1692,51600.0
2007-04-26 09:50:00,37.32,37.33,37.1,37.13,59200.0,25.1759,25.1827,25.0275,25.0478,59200.0
2007-04-26 10:00:00,37.13,37.18,37.09,37.18,62200.0,25.0478,25.0815,25.0208,25.0815,62200.0
2007-04-26 10:10:00,37.18,37.18,37.05,37.05,48400.0,25.0815,25.0815,24.9938,24.9938,48400.0
2007-04-26 10:20:00,37.06,37.15,37.06,37.1,95400.0,25.0005,25.0613,25.0005,25.0275,95400.0
2007-04-26 10:30:00,37.1,37.26,37.1,37.22,46000.0,25.0275,25.1355,25.0275,25.1085,46000.0
2007-04-26 10:40:00,37.21,37.27,37.2,37.22,41400.0,25.1017,25.1422,25.095,25.1085,41400.0
2007-04-26 10:50:00,37.22,37.26,37.2,37.26,12600.0,25.1085,25.1355,25.095,25.1355,12600.0
2007-04-26 11:00:00,37.26,37.26,37.17,37.2,25400.0,25.1355,25.1355,25.0748,25.095,25400.0
2007-04-26 11:10:00,37.19,37.23,37.16,37.16,23000.0,25.0882,25.1152,25.068,25.068,23000.0
2007-04-26 11:20:00,37.17,37.18,37.12,37.16,23800.0,25.0748,25.0815,25.041,25.068,23800.0
2007-04-26 11:30:00,37.16,37.22,37.12,37.22,19400.0,25.068,25.1085,25.041,25.1085,19400.0
2007-04-26 11:40:00,37.23,37.26,37.23,37.24,12600.0,25.1152,25.1355,25.1152,25.122,12600.0
2007-04-26 11:50:00,37.24,37.24,37.15,37.18,28800.0,25.122,25.122,25.0613,25.0815,28800.0
2007-04-26 12:00:00,37.18,37.21,37.18,37.19,41800.0,25.0815,25.1017,25.0815,25.0882,41800.0
2007-04-26 12:10:00,37.19,37.2,37.17,37.2,72600.0,25.0882,25.095,25.0748,25.095,72600.0
2007-04-26 12:20:00,37.19,37.21,37.18,37.19,24600.0,25.0882,25.1017,25.0815,25.0882,24600.0
2007-04-26 12:30:00,37.19,37.21,37.18,37.2,35400.0,25.0882,25.1017,25.0815,25.095,35400.0
2007-04-26 12:40:00,37.2,37.2,37.18,37.18,11800.0,25.095,25.095,25.0815,25.0815,11800.0
2007-04-26 12:50:00,37.19,37.19,37.17,37.18,25400.0,25.0882,25.0882,25.0748,25.0815,25400.0
2007-04-26 13:00:00,37.19,37.2,37.18,37.2,32400.0,25.0882,25.095,25.0815,25.095,32400.0
2007-04-26 13:10:00,37.2,37.21,37.2,37.21,15200.0,25.095,25.1017,25.095,25.1017,15200.0
2007-04-26 13:20:00,37.2,37.21,37.1,37.12,24800.0,25.095,25.1017,25.0275,25.041,24800.0
2007-04-26 13:30:00,37.12,37.19,37.12,37.18,13400.0,25.041,25.0882,25.041,25.0815,13400.0
2007-04-26 13:40:00,37.18,37.19,37.16,37.17,22000.0,25.0815,25.0882,25.068,25.0748,22000.0
2007-04-26 13:50:00,37.17,37.2,37.17,37.19,14000.0,25.0748,25.095,25.0748,25.0882,14000.0
2007-04-26 14:00:00,37.19,37.2,37.19,37.2,49000.0,25.0882,25.095,25.0882,25.095,49000.0
2007-04-26 14:10:00,37.2,37.2,37.19,37.2,45600.0,25.095,25.095,25.0882,25.095,45600.0
2007-04-26 14:20:00,37.2,37.26,37.2,37.26,20000.0,25.095,25.1355,25.095,25.1355,20000.0
2007-04-26 14:30:00,37.26,37.26,37.21,37.26,38400.0,25.1355,25.1355,25.1017,25.1355,38400.0
2007-04-26 14:40:00,37.26,37.34,37.26,37.33,60000.0,25.1355,25.1894,25.1355,25.1827,60000.0
2007-04-26 14:50:00,37.34,37.34,37.26,37.27,28000.0,25.1894,25.1894,25.1355,25.1422,28000.0
2007-04-26 15:00:00,37.27,37.3,37.27,37.3,12600.0,25.1422,25.1625,25.1422,25.1625,12600.0
2007-04-26 15:10:00,37.3,37.37,37.3,37.32,23400.0,25.1625,25.2097,25.1625,25.1759,23400.0
2007-04-26 15:20:00,37.32,37.35,37.32,37.35,18200.0,25.1759,25.1962,25.1759,25.1962,18200.0
2007-04-26 15:30:00,37.35,37.35,37.27,37.28,36800.0,25.1962,25.1962,25.1422,25.149,36800.0
2007-04-26 15:40:00,37.27,37.32,37.27,37.31,27000.0,25.1422,25.1759,25.1422,25.1692,27000.0
2007-04-26 15:50:00,37.31,37.31,37.21,37.22,77000.0,25.1692,25.1692,25.1017,25.1085,77000.0
2007-04-27 09:30:00,37.21,37.21,36.96,37.0,48800.0,25.1017,25.1017,24.9331,24.9601,48800.0
2007-04-27 09:40:00,36.96,37.1,36.87,36.9,44000.0,24.9331,25.0275,24.8724,24.8926,44000.0
2007-04-27 09:50:00,36.9,37.04,36.9,36.99,47200.0,24.8926,24.9871,24.8926,24.9533,47200.0
2007-04-27 10:00:00,36.99,37.13,36.99,37.09,51400.0,24.9533,25.0478,24.9533,25.0208,51400.0
2007-04-27 10:10:00,37.1,37.1,37.02,37.02,25600.0,25.0275,25.0275,24.9736,24.9736,25600.0
2007-04-27 10:20:00,37.02,37.06,36.88,36.9,72600.0,24.9736,25.0005,24.8791,24.8926,72600.0
2007-04-27 10:30:00,36.91,36.97,36.88,36.96,40600.0,24.8994,24.9398,24.8791,24.9331,40600.0
2007-04-27 10:40:00,36.96,36.98,36.8,36.84,56000.0,24.9331,24.9466,24.8252,24.8521,56000.0
2007-04-27 10:50:00,36.84,36.93,36.84,36.91,16400.0,24.8521,24.9128,24.8521,24.8994,16400.0
2007-04-27 11:00:00,36.91,36.91,36.85,36.87,63200.0,24.8994,24.8994,24.8589,24.8724,63200.0
2007-04-27 11:10:00,36.86,36.9,36.85,36.9,26600.0,24.8656,24.8926,24.8589,24.8926,26600.0
2007-04-27 11:20:00,36.9,36.99,36.9,36.97,35200.0,24.8926,24.9533,24.8926,24.9398,35200.0
2007-04-27 11:30:00,36.97,36.99,36.94,36.98,17000.0,24.9398,24.9533,24.9196,24.9466,17000.0
2007-04-27 11:40:00,36.97,37.01,36.97,37.0,25400.0,24.9398,24.9668,24.9398,24.9601,25400.0
2007-04-27 11:50:00,37.02,37.13,37.02,37.13,23600.0,24.9736,25.0478,24.9736,25.0478,23600.0
2007-04-27 12:00:00,37.13,37.17,37.12,37.17,25000.0,25.0478,25.0748,25.041,25.0748,25000.0
2007-04-27 12:10:00,37.17,37.18,37.14,37.15,22400.0,25.0748,25.0815,25.0545,25.0613,22400.0
2007-04-27 12:20:00,37.13,37.15,37.13,37.15,12400.0,25.0478,25.0613,25.0478,25.0613,12400.0
2007-04-27 12:30:00,37.15,37.15,37.1,37.12,15200.0,25.0613,25.0613,25.0275,25.041,15200.0
2007-04-27 12:40:00,37.13,37.15,37.11,37.12,32200.0,25.0478,25.0613,25.0343,25.041,32200.0
2007-04-27 12:50:00,37.13,37.13,37.1,37.13,18200.0,25.0478,25.0478,25.0275,25.0478,18200.0
2007-04-27 13:00:00,37.12,37.13,37.09,37.12,26600.0,25.041,25.0478,25.0208,25.041,26600.0
2007-04-27 13:10:00,37.12,37.12,37.1,37.12,9000.0,25.041,25.041,25.0275,25.041,9000.0
2007-04-27 13:20:00,37.12,37.13,37.1,37.12,11800.0,25.041,25.0478,25.0275,25.041,11800.0
2007-04-27 13:30:00,37.13,37.16,37.1,37.12,52400.0,25.0478,25.068,25.0275,25.041,52400.0
2007-04-27 13:40:00,37.1,37.15,37.1,37.1,30000.0,25.0275,25.0613,25.0275,25.0275,30000.0
2007-04-27 13:50:00,37.1,37.16,37.09,37.15,40200.0,25.0275,25.068,25.0208,25.0613,40200.0
2007-04-27 14:00:00,37.15,37.18,37.13,37.16,14600.0,25.0613,25.0815,25.0478,25.068,14600.0
2007-04-27 14:10:00,37.16,37.25,37.16,37.21,20000.0,25.068,25.1287,25.068,25.1017,20000.0
2007-04-27 14:20:00,37.22,37.32,37.22,37.27,53000.0,25.1085,25.1759,25.1085,25.1422,53000.0
2007-04-27 14:30:00,37.27,37.31,37.26,37.3,26800.0,25.1422,25.1692,25.1355,25.1625,26800.0
2007-04-27 14:40:00,37.31,37.37,37.31,37.37,46800.0,25.1692,25.2097,25.1692,25.2097,46800.0
2007-04-27 14:50:00,37.38,37.38,37.32,37.37,51000.0,25.2164,25.2164,25.1759,25.2097,51000.0
2007-04-27 15:00:00,37.37,37.37,37.32,37.32,24600.0,25.2097,25.2097,25.1759,25.1759,24600.0
2007-04-27 15:10:00,37.32,37.36,37.28,37.35,42000.0,25.1759,25.2029,25.149,25.1962,42000.0
2007-04-27 15:20:00,37.35,37.35,37.31,37.34,25200.0,25.1962,25.1962,25.1692,25.1894,25200.0
2007-04-27 15:30:00,37.34,37.37,37.33,37.33,40800.0,25.1894,25.2097,25.1827,25.1827,40800.0
2007-04-27 15:40:00,37.32,37.34,37.26,37.33,63200.0,25.1759,25.1894,25.1355,25.1827,63200.0
2007-04-27 15:50:00,37.33,37.38,37.32,37.35,85600.0,25.1827,25.2164,25.1759,25.1962,85600.0
2007-04-30 09:30:00,37.36,37.39,37.17,37.23,41600.0,25.2029,25.2232,25.0748,25.1152,41600.0
2007-04-30 09:40:00,37.22,37.25,37.1,37.24,40200.0,25.1085,25.1287,25.0275,25.122,40200.0
2007-04-30 09:50:00,37.24,37.32,37.21,37.21,37000.0,25.122,25.1759,25.1017,25.1017,37000.0
2007-04-30 10:00:00,37.22,37.24,37.06,37.06,30200.0,25.1085,25.122,25.0005,25.0005,30200.0
2007-04-30 10:10:00,37.05,37.15,37.03,37.12,27800.0,24.9938,25.0613,24.9803,25.041,27800.0
2007-04-30 10:20:00,37.11,37.18,37.06,37.13,49000.0,25.0343,25.0815,25.0005,25.0478,49000.0
2007-04-30 10:30:00,37.15,37.22,37.13,37.2,38800.0,25.0613,25.1085,25.0478,25.095,38800.0
2007-04-30 10:40:00,37.2,37.26,37.18,37.2,52600.0,25.095,25.1355,25.0815,25.095,52600.0
2007-04-30 10:50:00,37.2,37.26,37.18,37.22,46400.0,25.095,25.1355,25.0815,25.1085,46400.0
2007-04-30 11:00:00,37.21,37.26,37.18,37.23,21800.0,25.1017,25.1355,25.0815,25.1152,21800.0
2007-04-30 11:10:00,37.22,37.22,37.16,37.2,17800.0,25.1085,25.1085,25.068,25.095,17800.0
2007-04-30 11:20:00,37.2,37.27,37.19,37.27,40400.0,25.095,25.1422,25.0882,25.1422,40400.0
2007-04-30 11:30:00,37.27,37.34,37.27,37.3,53600.0,25.1422,25.1894,25.1422,25.1625,53600.0
2007-04-30 11:40:00,37.3,37.31,37.26,37.27,20800.0,25.1625,25.1692,25.1355,25.1422,20800.0
2007-04-30 11:50:00,37.27,37.27,37.25,37.27,11600.0,25.1422,25.1422,25.1287,25.1422,11600.0
2007-04-30 12:00:00,37.26,37.29,37.26,37.27,12800.0,25.1355,25.1557,25.1355,25.1422,12800.0
2007-04-30 12:10:00,37.27,37.28,37.26,37.28,12200.0,25.1422,25.149,25.1355,25.149,12200.0
2007-04-30 12:20:00,37.27,37.29,37.26,37.28,11800.0,25.1422,25.1557,25.1355,25.149,11800.0
2007-04-30 12:30:00,37.28,37.3,37.28,37.29,9200.0,25.149,25.1625,25.149,25.1557,9200.0
2007-04-30 12:40:00,37.29,37.29,37.25,37.25,9400.0,25.1557,25.1557,25.1287,25.1287,9400.0
2007-04-30 12:50:00,37.25,37.27,37.25,37.25,16000.0,25.1287,25.1422,25.1287,25.1287,16000.0
2007-04-30 13:00:00,37.25,37.27,37.25,37.25,40800.0,25.1287,25.1422,25.1287,25.1287,40800.0
2007-04-30 13:10:00,37.25,37.25,37.23,37.23,12000.0,25.1287,25.1287,25.1152,25.1152,12000.0
2007-04-30 13:20:00,37.23,37.26,37.21,37.22,43600.0,25.1152,25.1355,25.1017,25.1085,43600.0
2007-04-30 13:30:00,37.22,37.22,37.12,37.13,62600.0,25.1085,25.1085,25.041,25.0478,62600.0
2007-04-30 13:40:00,37.13,37.18,37.13,37.18,43400.0,25.0478,25.0815,25.0478,25.0815,43400.0
2007-04-30 13:50:00,37.18,37.18,37.09,37.1,46600.0,25.0815,25.0815,25.0208,25.0275,46600.0
2007-04-30 14:00:00,37.1,37.16,37.1,37.13,38200.0,25.0275,25.068,25.0275,25.0478,38200.0
2007-04-30 14:10:00,37.13,37.15,37.12,37.12,31600.0,25.0478,25.0613,25.041,25.041,31600.0
2007-04-30 14:20:00,37.12,37.13,37.1,37.13,43800.0,25.041,25.0478,25.0275,25.0478,43800.0
2007-04-30 14:30:00,37.13,37.16,37.11,37.11,39200.0,25.0478,25.068,25.0343,25.0343,39200.0
2007-04-30 14:40:00,37.12,37.13,37.11,37.13,90000.0,25.041,25.0478,25.0343,25.0478,90000.0
2007-04-30 14:50:00,37.12,37.15,37.12,37.13,46800.0,25.041,25.0613,25.041,25.0478,46800.0
2007-04-30 15:00:00,37.13,37.16,37.1,37.13,87600.0,25.0478,25.068,25.0275,25.0478,87600.0
2007-04-30 15:10:00,37.13,37.13,37.11,37.12,96400.0,25.0478,25.0478,25.0343,25.041,96400.0
2007-04-30 15:20:00,37.12,37.14,37.12,37.12,54400.0,25.041,25.0545,25.041,25.041,54400.0
2007-04-30 15:30:00,37.12,37.12,37.06,37.06,104000.0,25.041,25.041,25.0005,25.0005,104000.0
2007-04-30 15:40:00,37.06,37.06,36.92,36.95,196600.0,25.0005,25.0005,24.9061,24.9263,196600.0
2007-04-30 15:50:00,36.95,36.95,36.79,36.82,310800.0,24.9263,24.9263,24.8184,24.8386,310800.0
2007-05-01 09:30:00,36.81,36.85,36.52,36.58,57000.0,24.8319,24.8589,24.6363,24.6767,57000.0
2007-05-01 09:40:00,36.59,36.63,36.5,36.6,74600.0,24.6835,24.7105,24.6228,24.6902,74600.0
2007-05-01 09:50:00,36.6,36.71,36.57,36.67,55400.0,24.6902,24.7644,24.67,24.7375,55400.0
2007-05-01 10:00:00,36.7,36.79,36.52,36.57,65400.0,24.7577,24.8184,24.6363,24.67,65400.0
2007-05-01 10:10:00,36.57,36.7,36.57,36.59,60200.0,24.67,24.7577,24.67,24.6835,60200.0
2007-05-01 10:20:00,36.6,36.63,36.48,36.49,46400.0,24.6902,24.7105,24.6093,24.616,46400.0
2007-05-01 10:30:00,36.49,36.64,36.44,36.64,77600.0,24.616,24.7172,24.5823,24.7172,77600.0
2007-05-01 10:40:00,36.63,36.65,36.59,36.6,35000.0,24.7105,24.724,24.6835,24.6902,35000.0
2007-05-01 10:50:00,36.6,36.71,36.6,36.7,19600.0,24.6902,24.7644,24.6902,24.7577,19600.0
2007-05-01 11:00:00,36.7,36.7,36.61,36.62,18400.0,24.7577,24.7577,24.697,24.7037,18400.0
2007-05-01 11:10:00,36.62,36.62,36.57,36.59,26600.0,24.7037,24.7037,24.67,24.6835,26600.0
2007-05-01 11:20:00,36.59,36.62,36.52,36.54,73600.0,24.6835,24.7037,24.6363,24.6498,73600.0
2007-05-01 11:30:00,36.54,36.63,36.54,36.62,53600.0,24.6498,24.7105,24.6498,24.7037,53600.0
2007-05-01 11:40:00,36.62,36.62,36.57,36.58,23800.0,24.7037,24.7037,24.67,24.6767,23800.0
2007-05-01 11:50:00,36.58,36.58,36.49,36.49,27800.0,24.6767,24.6767,24.616,24.616,27800.0
2007-05-01 12:00:00,36.48,36.5,36.48,36.49,35600.0,24.6093,24.6228,24.6093,24.616,35600.0
2007-05-01 12:10:00,36.49,36.53,36.46,36.53,34800.0,24.616,24.643,24.5958,24.643,34800.0
2007-05-01 12:20:00,36.54,36.56,36.52,36.55,16600.0,24.6498,24.6632,24.6363,24.6565,16600.0
2007-05-01 12:30:00,36.55,36.55,36.51,36.52,29000.0,24.6565,24.6565,24.6295,24.6363,29000.0
2007-05-01 12:40:00,36.52,36.52,36.5,36.51,24200.0,24.6363,24.6363,24.6228,24.6295,24200.0
2007-05-01 12:50:00,36.51,36.54,36.5,36.52,19600.0,24.6295,24.6498,24.6228,24.6363,19600.0
2007-05-01 13:00:00,36.51,36.54,36.49,36.54,35600.0,24.6295,24.6498,24.616,24.6498,35600.0
2007-05-01 13:10:00,36.52,36.53,36.48,36.52,22800.0,24.6363,24.643,24.6093,24.6363,22800.0
2007-05-01 13:20:00,36.53,36.61,36.53,36.59,33000.0,24.643,24.697,24.643,24.6835,33000.0
2007-05-01 13:30:00,36.59,36.62,36.58,36.59,33400.0,24.6835,24.7037,24.6767,24.6835,33400.0
2007-05-01 13:40:00,36.6,36.64,36.6,36.63,24400.0,24.6902,24.7172,24.6902,24.7105,24400.0
2007-05-01 13:50:00,36.63,36.68,36.61,36.64,29600.0,24.7105,24.7442,24.697,24.7172,29600.0
2007-05-01 14:00:00,36.65,36.66,36.57,36.58,27400.0,24.724,24.7307,24.67,24.6767,27400.0
2007-05-01 14:10:00,36.58,36.6,36.55,36.58,44200.0,24.6767,24.6902,24.6565,24.6767,44200.0
2007-05-01 14:20:00,36.58,36.68,36.58,36.67,32800.0,24.6767,24.7442,24.6767,24.7375,32800.0
2007-05-01 14:30:00,36.66,36.72,36.65,36.71,37600.0,24.7307,24.7712,24.724,24.7644,37600.0
2007-05-01 14:40:00,36.7,36.76,36.69,36.76,37000.0,24.7577,24.7982,24.7509,24.7982,37000.0
2007-05-01 14:50:00,36.76,36.77,36.71,36.76,35200.0,24.7982,24.8049,24.7644,24.7982,35200.0
2007-05-01 15:00:00,36.76,36.8,36.65,36.68,73600.0,24.7982,24.8252,24.724,24.7442,73600.0
2007-05-01 15:10:00,36.68,36.71,36.65,36.66,28400.0,24.7442,24.7644,24.724,24.7307,28400.0
2007-05-01 15:20:00,36.67,36.71,36.62,36.63,41800.0,24.7375,24.7644,24.7037,24.7105,41800.0
2007-05-01 15:30:00,36.63,36.65,36.6,36.63,61600.0,24.7105,24.724,24.6902,24.7105,61600.0
2007-05-01 15:40:00,36.63,36.69,36.63,36.66,41800.0,24.7105,24.7509,24.7105,24.7307,41800.0
2007-05-01 15:50:00,36.66,36.68,36.63,36.65,49400.0,24.7307,24.7442,24.7105,24.724,49400.0
2007-05-02 09:30:00,36.58,36.77,36.58,36.77,32800.0,24.6767,24.8049,24.6767,24.8049,32800.0
2007-05-02 09:40:00,36.8,36.99,36.8,36.95,36000.0,24.8252,24.9533,24.8252,24.9263,36000.0
2007-05-02 09:50:00,36.97,36.98,36.88,36.88,38600.0,24.9398,24.9466,24.8791,24.8791,38600.0
2007-05-02 10:00:00,36.9,37.06,36.9,36.97,54600.0,24.8926,25.0005,24.8926,24.9398,54600.0
2007-05-02 10:10:00,36.95,37.0,36.93,36.95,18800.0,24.9263,24.9601,24.9128,24.9263,18800.0
2007-05-02 10:20:00,36.94,36.98,36.93,36.93,12200.0,24.9196,24.9466,24.9128,24.9128,12200.0
2007-05-02 10:30:00,36.94,37.05,36.93,37.02,36800.0,24.9196,24.9938,24.9128,24.9736,36800.0
2007-05-02 10:40:00,37.04,37.16,37.02,37.14,43200.0,24.9871,25.068,24.9736,25.0545,43200.0
2007-05-02 10:50:00,37.17,37.2,37.15,37.16,47400.0,25.0748,25.095,25.0613,25.068,47400.0
2007-05-02 11:00:00,37.16,37.16,37.13,37.13,68800.0,25.068,25.068,25.0478,25.0478,68800.0
2007-05-02 11:10:00,37.14,37.15,37.11,37.12,87000.0,25.0545,25.0613,25.0343,25.041,87000.0
2007-05-02 11:20:00,37.13,37.14,37.12,37.13,35000.0,25.0478,25.0545,25.041,25.0478,35000.0
2007-05-02 11:30:00,37.13,37.13,37.12,37.13,17200.0,25.0478,25.0478,25.041,25.0478,17200.0
2007-05-02 11:40:00,37.14,37.19,37.14,37.19,21800.0,25.0545,25.0882,25.0545,25.0882,21800.0
2007-05-02 11:50:00,37.21,37.23,37.18,37.18,16000.0,25.1017,25.1152,25.0815,25.0815,16000.0
2007-05-02 12:00:00,37.18,37.19,37.15,37.17,14200.0,25.0815,25.0882,25.0613,25.0748,14200.0
2007-05-02 12:10:00,37.15,37.16,37.15,37.15,13400.0,25.0613,25.068,25.0613,25.0613,13400.0
2007-05-02 12:20:00,37.13,37.16,37.1,37.1,27400.0,25.0478,25.068,25.0275,25.0275,27400.0
2007-05-02 12:30:00,37.1,37.1,37.06,37.06,28800.0,25.0275,25.0275,25.0005,25.0005,28800.0
2007-05-02 12:40:00,37.06,37.09,37.06,37.08,24000.0,25.0005,25.0208,25.0005,25.014,24000.0
2007-05-02 12:50:00,37.08,37.08,37.01,37.02,19600.0,25.014,25.014,24.9668,24.9736,19600.0
2007-05-02 13:00:00,37.02,37.05,36.99,37.02,30200.0,24.9736,24.9938,24.9533,24.9736,30200.0
2007-05-02 13:10:00,37.02,37.03,37.0,37.01,21000.0,24.9736,24.9803,24.9601,24.9668,21000.0
2007-05-02 13:20:00,37.01,37.01,36.97,36.98,37200.0,24.9668,24.9668,24.9398,24.9466,37200.0
2007-05-02 13:30:00,36.98,37.0,36.98,37.0,12200.0,24.9466,24.9601,24.9466,24.9601,12200.0
2007-05-02 13:40:00,37.0,37.0,36.97,37.0,22000.0,24.9601,24.9601,24.9398,24.9601,22000.0
2007-05-02 13:50:00,37.0,37.0,36.98,36.99,12800.0,24.9601,24.9601,24.9466,24.9533,12800.0
2007-05-02 14:00:00,36.99,37.0,36.96,37.0,26000.0,24.9533,24.9601,24.9331,24.9601,26000.0
2007-05-02 14:10:00,37.0,37.01,36.99,37.01,23400.0,24.9601,24.9668,24.9533,24.9668,23400.0
2007-05-02 14:20:00,37.02,37.06,37.01,37.06,21400.0,24.9736,25.0005,24.9668,25.0005,21400.0
2007-05-02 14:30:00,37.05,37.06,37.02,37.04,17800.0,24.9938,25.0005,24.9736,24.9871,17800.0
2007-05-02 14:40:00,37.04,37.05,37.03,37.04,22400.0,24.9871,24.9938,24.9803,24.9871,22400.0
2007-05-02 14:50:00,37.04,37.05,37.02,37.05,30600.0,24.9871,24.9938,24.9736,24.9938,30600.0
2007-05-02 15:00:00,37.04,37.05,36.99,37.01,30600.0,24.9871,24.9938,24.9533,24.9668,30600.0
2007-05-02 15:10:00,36.99,37.02,36.99,37.0,36200.0,24.9533,24.9736,24.9533,24.9601,36200.0
2007-05-02 15:20:00,37.0,37.03,36.99,37.02,30200.0,24.9601,24.9803,24.9533,24.9736,30200.0
2007-05-02 15:30:00,37.02,37.03,36.98,36.99,16000.0,24.9736,24.9803,24.9466,24.9533,16000.0
2007-05-02 15:40:00,36.99,36.99,36.91,36.94,43800.0,24.9533,24.9533,24.8994,24.9196,43800.0
2007-05-02 15:50:00,36.94,36.99,36.92,36.96,101200.0,24.9196,24.9533,24.9061,24.9331,101200.0
2007-05-03 09:30:00,36.98,37.23,36.98,37.18,67600.0,24.9466,25.1152,24.9466,25.0815,67600.0
2007-05-03 09:40:00,37.18,37.23,37.17,37.21,40600.0,25.0815,25.1152,25.0748,25.1017,40600.0
2007-05-03 09:50:00,37.21,37.36,37.2,37.34,66200.0,25.1017,25.2029,25.095,25.1894,66200.0
2007-05-03 10:00:00,37.34,37.4,37.32,37.34,68200.0,25.1894,25.2299,25.1759,25.1894,68200.0
2007-05-03 10:10:00,37.33,37.33,37.22,37.23,37200.0,25.1827,25.1827,25.1085,25.1152,37200.0
2007-05-03 10:20:00,37.23,37.29,37.23,37.27,32000.0,25.1152,25.1557,25.1152,25.1422,32000.0
2007-05-03 10:30:00,37.26,37.35,37.26,37.34,32200.0,25.1355,25.1962,25.1355,25.1894,32200.0
2007-05-03 10:40:00,37.35,37.48,37.35,37.43,39000.0,25.1962,25.2839,25.1962,25.2501,39000.0
2007-05-03 10:50:00,37.43,37.52,37.43,37.48,79200.0,25.2501,25.3109,25.2501,25.2839,79200.0
2007-05-03 11:00:00,37.47,37.48,37.36,37.36,33200.0,25.2771,25.2839,25.2029,25.2029,33200.0
2007-05-03 11:10:00,37.35,37.4,37.33,37.36,36000.0,25.1962,25.2299,25.1827,25.2029,36000.0
2007-05-03 11:20:00,37.35,37.43,37.33,37.38,36800.0,25.1962,25.2501,25.1827,25.2164,36800.0
2007-05-03 11:30:00,37.38,37.41,37.37,37.38,21600.0,25.2164,25.2367,25.2097,25.2164,21600.0
2007-05-03 11:40:00,37.37,37.38,37.34,37.36,25200.0,25.2097,25.2164,25.1894,25.2029,25200.0
2007-05-03 11:50:00,37.37,37.43,37.36,37.42,34400.0,25.2097,25.2501,25.2029,25.2434,34400.0
2007-05-03 12:00:00,37.43,37.45,37.36,37.37,32000.0,25.2501,25.2636,25.2029,25.2097,32000.0
2007-05-03 12:10:00,37.37,37.38,37.34,37.38,24400.0,25.2097,25.2164,25.1894,25.2164,24400.0
2007-05-03 12:20:00,37.37,37.38,37.31,37.31,26400.0,25.2097,25.2164,25.1692,25.1692,26400.0
2007-05-03 12:30:00,37.31,37.35,37.3,37.34,26200.0,25.1692,25.1962,25.1625,25.1894,26200.0
2007-05-03 12:40:00,37.35,37.37,37.35,37.37,5600.0,25.1962,25.2097,25.1962,25.2097,5600.0
2007-05-03 12:50:00,37.36,37.38,37.34,37.38,22800.0,25.2029,25.2164,25.1894,25.2164,22800.0
2007-05-03 13:00:00,37.38,37.4,37.38,37.38,12800.0,25.2164,25.2299,25.2164,25.2164,12800.0
2007-05-03 13:10:00,37.38,37.38,37.35,37.35,12200.0,25.2164,25.2164,25.1962,25.1962,12200.0
2007-05-03 13:20:00,37.35,37.35,37.29,37.31,46000.0,25.1962,25.1962,25.1557,25.1692,46000.0
2007-05-03 13:30:00,37.31,37.32,37.27,37.28,21800.0,25.1692,25.1759,25.1422,25.149,21800.0
2007-05-03 13:40:00,37.28,37.37,37.27,37.37,22000.0,25.149,25.2097,25.1422,25.2097,22000.0
2007-05-03 13:50:00,37.37,37.37,37.34,37.34,25600.0,25.2097,25.2097,25.1894,25.1894,25600.0
2007-05-03 14:00:00,37.34,37.34,37.32,37.32,13000.0,25.1894,25.1894,25.1759,25.1759,13000.0
2007-05-03 14:10:00,37.32,37.38,37.32,37.38,26800.0,25.1759,25.2164,25.1759,25.2164,26800.0
2007-05-03 14:20:00,37.38,37.4,37.35,37.4,32000.0,25.2164,25.2299,25.1962,25.2299,32000.0
2007-05-03 14:30:00,37.4,37.42,37.38,37.39,60800.0,25.2299,25.2434,25.2164,25.2232,60800.0
2007-05-03 14:40:00,37.4,37.44,37.39,37.44,20600.0,25.2299,25.2569,25.2232,25.2569,20600.0
2007-05-03 14:50:00,37.44,37.45,37.43,37.45,32600.0,25.2569,25.2636,25.2501,25.2636,32600.0
2007-05-03 15:00:00,37.44,37.48,37.44,37.44,42800.0,25.2569,25.2839,25.2569,25.2569,42800.0
2007-05-03 15:10:00,37.44,37.46,37.42,37.44,28600.0,25.2569,25.2704,25.2434,25.2569,28600.0
2007-05-03 15:20:00,37.44,37.49,37.44,37.48,37400.0,25.2569,25.2906,25.2569,25.2839,37400.0
2007-05-03 15:30:00,37.48,37.5,37.45,37.46,73800.0,25.2839,25.2974,25.2636,25.2704,73800.0
2007-05-03 15:40:00,37.46,37.49,37.46,37.49,73000.0,25.2704,25.2906,25.2704,25.2906,73000.0
2007-05-03 15:50:00,37.49,37.5,37.46,37.47,94800.0,25.2906,25.2974,25.2704,25.2771,94800.0
2007-05-04 09:30:00,37.49,37.54,37.37,37.38,48600.0,25.2906,25.3244,25.2097,25.2164,48600.0
2007-05-04 09:40:00,37.41,37.56,37.41,37.43,31000.0,25.2367,25.3378,25.2367,25.2501,31000.0
2007-05-04 09:50:00,37.42,37.5,37.37,37.38,42000.0,25.2434,25.2974,25.2097,25.2164,42000.0
2007-05-04 10:00:00,37.4,37.46,37.34,37.37,36000.0,25.2299,25.2704,25.1894,25.2097,36000.0
2007-05-04 10:10:00,37.37,37.46,37.36,37.43,44200.0,25.2097,25.2704,25.2029,25.2501,44200.0
2007-05-04 10:20:00,37.43,37.49,37.42,37.43,16800.0,25.2501,25.2906,25.2434,25.2501,16800.0
2007-05-04 10:30:00,37.41,37.41,37.32,37.32,24200.0,25.2367,25.2367,25.1759,25.1759,24200.0
2007-05-04 10:40:00,37.32,37.42,37.27,37.4,20800.0,25.1759,25.2434,25.1422,25.2299,20800.0
2007-05-04 10:50:00,37.42,37.48,37.4,37.44,15600.0,25.2434,25.2839,25.2299,25.2569,15600.0
2007-05-04 11:00:00,37.43,37.43,37.34,37.35,10200.0,25.2501,25.2501,25.1894,25.1962,10200.0
2007-05-04 11:10:00,37.35,37.35,37.27,37.32,31000.0,25.1962,25.1962,25.1422,25.1759,31000.0
2007-05-04 11:20:00,37.28,37.36,37.26,37.35,36800.0,25.149,25.2029,25.1355,25.1962,36800.0
2007-05-04 11:30:00,37.35,37.36,37.32,37.32,17600.0,25.1962,25.2029,25.1759,25.1759,17600.0
2007-05-04 11:40:00,37.32,37.37,37.31,37.37,17200.0,25.1759,25.2097,25.1692,25.2097,17200.0
2007-05-04 11:50:00,37.37,37.37,37.32,37.32,6800.0,25.2097,25.2097,25.1759,25.1759,6800.0
2007-05-04 12:00:00,37.31,37.33,37.24,37.27,83000.0,25.1692,25.1827,25.122,25.1422,83000.0
2007-05-04 12:10:00,37.27,37.27,37.18,37.19,16400.0,25.1422,25.1422,25.0815,25.0882,16400.0
2007-05-04 12:20:00,37.19,37.21,37.15,37.2,18400.0,25.0882,25.1017,25.0613,25.095,18400.0
2007-05-04 12:30:00,37.16,37.19,37.13,37.17,10800.0,25.068,25.0882,25.0478,25.0748,10800.0
2007-05-04 12:40:00,37.17,37.22,37.17,37.21,13600.0,25.0748,25.1085,25.0748,25.1017,13600.0
2007-05-04 12:50:00,37.23,37.23,37.21,37.22,12400.0,25.1152,25.1152,25.1017,25.1085,12400.0
2007-05-04 13:00:00,37.22,37.23,37.17,37.18,17800.0,25.1085,25.1152,25.0748,25.0815,17800.0
2007-05-04 13:10:00,37.18,37.21,37.17,37.2,15000.0,25.0815,25.1017,25.0748,25.095,15000.0
2007-05-04 13:20:00,37.2,37.24,37.19,37.21,14000.0,25.095,25.122,25.0882,25.1017,14000.0
2007-05-04 13:30:00,37.21,37.23,37.19,37.23,12600.0,25.1017,25.1152,25.0882,25.1152,12600.0
2007-05-04 13:40:00,37.22,37.27,37.22,37.26,11000.0,25.1085,25.1422,25.1085,25.1355,11000.0
2007-05-04 13:50:00,37.24,37.26,37.2,37.24,20000.0,25.122,25.1355,25.095,25.122,20000.0
2007-05-04 14:00:00,37.23,37.27,37.22,37.26,22000.0,25.1152,25.1422,25.1085,25.1355,22000.0
2007-05-04 14:10:00,37.26,37.33,37.25,37.3,26000.0,25.1355,25.1827,25.1287,25.1625,26000.0
2007-05-04 14:20:00,37.31,37.31,37.25,37.29,20400.0,25.1692,25.1692,25.1287,25.1557,20400.0
2007-05-04 14:30:00,37.29,37.29,37.21,37.24,27600.0,25.1557,25.1557,25.1017,25.122,27600.0
2007-05-04 14:40:00,37.25,37.3,37.24,37.28,22400.0,25.1287,25.1625,25.122,25.149,22400.0
2007-05-04 14:50:00,37.29,37.34,37.29,37.34,25800.0,25.1557,25.1894,25.1557,25.1894,25800.0
2007-05-04 15:00:00,37.34,37.4,37.33,37.37,34000.0,25.1894,25.2299,25.1827,25.2097,34000.0
2007-05-04 15:10:00,37.37,37.4,37.37,37.37,20400.0,25.2097,25.2299,25.2097,25.2097,20400.0
2007-05-04 15:20:00,37.37,37.44,37.37,37.41,28000.0,25.2097,25.2569,25.2097,25.2367,28000.0
2007-05-04 15:30:00,37.42,37.42,37.38,37.38,52000.0,25.2434,25.2434,25.2164,25.2164,52000.0
2007-05-04 15:40:00,37.38,37.41,37.35,37.36,64000.0,25.2164,25.2367,25.1962,25.2029,64000.0
2007-05-04 15:50:00,37.37,37.44,37.37,37.39,64800.0,25.2097,25.2569,25.2097,25.2232,64800.0
2007-05-07 09:30:00,37.5,37.8,37.43,37.74,96000.0,25.2974,25.4997,25.2501,25.4593,96000.0
2007-05-07 09:40:00,37.71,37.94,37.66,37.81,75000.0,25.439,25.5942,25.4053,25.5065,75000.0
2007-05-07 09:50:00,37.82,37.85,37.78,37.78,30200.0,25.5132,25.5335,25.4863,25.4863,30200.0
2007-05-07 10:00:00,37.77,37.79,37.69,37.73,49800.0,25.4795,25.493,25.4255,25.4525,49800.0
2007-05-07 10:10:00,37.73,37.73,37.67,37.69,22200.0,25.4525,25.4525,25.4121,25.4255,22200.0
2007-05-07 10:20:00,37.68,37.74,37.68,37.73,19600.0,25.4188,25.4593,25.4188,25.4525,19600.0
2007-05-07 10:30:00,37.72,37.74,37.66,37.69,22000.0,25.4458,25.4593,25.4053,25.4255,22000.0
2007-05-07 10:40:00,37.69,37.73,37.68,37.72,20600.0,25.4255,25.4525,25.4188,25.4458,20600.0
2007-05-07 10:50:00,37.71,37.74,37.7,37.73,19000.0,25.439,25.4593,25.4323,25.4525,19000.0
2007-05-07 11:00:00,37.74,37.76,37.73,37.76,18200.0,25.4593,25.4728,25.4525,25.4728,18200.0
2007-05-07 11:10:00,37.76,37.82,37.75,37.82,13800.0,25.4728,25.5132,25.466,25.5132,13800.0
2007-05-07 11:20:00,37.81,37.83,37.78,37.8,21200.0,25.5065,25.52,25.4863,25.4997,21200.0
2007-05-07 11:30:00,37.78,37.8,37.74,37.74,10600.0,25.4863,25.4997,25.4593,25.4593,10600.0
2007-05-07 11:40:00,37.75,37.75,37.73,37.74,7200.0,25.466,25.466,25.4525,25.4593,7200.0
2007-05-07 11:50:00,37.74,37.74,37.73,37.74,17200.0,25.4593,25.4593,25.4525,25.4593,17200.0
2007-05-07 12:00:00,37.75,37.81,37.75,37.77,31000.0,25.466,25.5065,25.466,25.4795,31000.0
2007-05-07 12:10:00,37.77,37.8,37.77,37.77,26200.0,25.4795,25.4997,25.4795,25.4795,26200.0
2007-05-07 12:20:00,37.77,37.82,37.75,37.8,28200.0,25.4795,25.5132,25.466,25.4997,28200.0
2007-05-07 12:30:00,37.8,37.81,37.79,37.81,15800.0,25.4997,25.5065,25.493,25.5065,15800.0
2007-05-07 12:40:00,37.8,37.84,37.8,37.84,22400.0,25.4997,25.5267,25.4997,25.5267,22400.0
2007-05-07 12:50:00,37.84,37.84,37.82,37.82,10400.0,25.5267,25.5267,25.5132,25.5132,10400.0
2007-05-07 13:00:00,37.83,37.85,37.82,37.84,10000.0,25.52,25.5335,25.5132,25.5267,10000.0
2007-05-07 13:10:00,37.84,37.89,37.84,37.88,26800.0,25.5267,25.5605,25.5267,25.5537,26800.0
2007-05-07 13:20:00,37.88,37.88,37.85,37.88,13800.0,25.5537,25.5537,25.5335,25.5537,13800.0
2007-05-07 13:30:00,37.88,37.9,37.87,37.9,21600.0,25.5537,25.5672,25.547,25.5672,21600.0
2007-05-07 13:40:00,37.9,37.93,37.88,37.88,30600.0,25.5672,25.5874,25.5537,25.5537,30600.0
2007-05-07 13:50:00,37.88,37.88,37.87,37.87,22200.0,25.5537,25.5537,25.547,25.547,22200.0
2007-05-07 14:00:00,37.86,37.86,37.84,37.84,16800.0,25.5402,25.5402,25.5267,25.5267,16800.0
2007-05-07 14:10:00,37.85,37.85,37.82,37.82,33200.0,25.5335,25.5335,25.5132,25.5132,33200.0
2007-05-07 14:20:00,37.81,37.82,37.79,37.79,13400.0,25.5065,25.5132,25.493,25.493,13400.0
2007-05-07 14:30:00,37.8,37.83,37.79,37.83,28800.0,25.4997,25.52,25.493,25.52,28800.0
2007-05-07 14:40:00,37.83,37.87,37.83,37.86,35200.0,25.52,25.547,25.52,25.5402,35200.0
2007-05-07 14:50:00,37.86,37.88,37.86,37.88,18400.0,25.5402,25.5537,25.5402,25.5537,18400.0
2007-05-07 15:00:00,37.88,37.88,37.86,37.87,38000.0,25.5537,25.5537,25.5402,25.547,38000.0
2007-05-07 15:10:00,37.87,37.87,37.8,37.8,37200.0,25.547,25.547,25.4997,25.4997,37200.0
2007-05-07 15:20:00,37.8,37.83,37.78,37.83,30000.0,25.4997,25.52,25.4863,25.52,30000.0
2007-05-07 15:30:00,37.83,37.88,37.82,37.88,53400.0,25.52,25.5537,25.5132,25.5537,53400.0
2007-05-07 15:40:00,37.88,37.91,37.88,37.91,50400.0,25.5537,25.574,25.5537,25.574,50400.0
2007-05-07 15:50:00,37.91,37.92,37.87,37.89,75600.0,25.574,25.5807,25.547,25.5605,75600.0
2007-05-08 09:30:00,37.58,37.59,37.5,37.52,60200.0,25.5207,25.5275,25.4664,25.4799,60200.0
2007-05-08 09:40:00,37.53,37.55,37.38,37.39,85000.0,25.4867,25.5003,25.3849,25.3917,85000.0
2007-05-08 09:50:00,37.38,37.45,37.34,37.45,29600.0,25.3849,25.4324,25.3577,25.4324,29600.0
2007-05-08 10:00:00,37.43,37.43,37.23,37.27,63800.0,25.4188,25.4188,25.283,25.3102,63800.0
2007-05-08 10:10:00,37.24,37.33,37.24,37.29,36800.0,25.2898,25.3509,25.2898,25.3237,36800.0
2007-05-08 10:20:00,37.29,37.42,37.27,37.41,49200.0,25.3237,25.412,25.3102,25.4052,49200.0
2007-05-08 10:30:00,37.41,37.48,37.4,37.41,28000.0,25.4052,25.4528,25.3984,25.4052,28000.0
2007-05-08 10:40:00,37.41,37.44,37.34,37.43,27400.0,25.4052,25.4256,25.3577,25.4188,27400.0
2007-05-08 10:50:00,37.44,37.49,37.44,37.49,11000.0,25.4256,25.4596,25.4256,25.4596,11000.0
2007-05-08 11:00:00,37.5,37.52,37.38,37.38,13800.0,25.4664,25.4799,25.3849,25.3849,13800.0
2007-05-08 11:10:00,37.37,37.44,37.35,37.4,29600.0,25.3781,25.4256,25.3645,25.3984,29600.0
2007-05-08 11:20:00,37.4,37.43,37.4,37.4,21800.0,25.3984,25.4188,25.3984,25.3984,21800.0
2007-05-08 11:30:00,37.4,37.44,37.29,37.3,25200.0,25.3984,25.4256,25.3237,25.3305,25200.0
2007-05-08 11:40:00,37.29,37.35,37.28,37.32,25600.0,25.3237,25.3645,25.317,25.3441,25600.0
2007-05-08 11:50:00,37.31,37.33,37.26,37.26,22800.0,25.3373,25.3509,25.3034,25.3034,22800.0
2007-05-08 12:00:00,37.24,37.27,37.24,37.26,21400.0,25.2898,25.3102,25.2898,25.3034,21400.0
2007-05-08 12:10:00,37.26,37.27,37.23,37.24,22000.0,25.3034,25.3102,25.283,25.2898,22000.0
2007-05-08 12:20:00,37.24,37.31,37.22,37.31,24600.0,25.2898,25.3373,25.2762,25.3373,24600.0
2007-05-08 12:30:00,37.31,37.36,37.3,37.33,23800.0,25.3373,25.3713,25.3305,25.3509,23800.0
2007-05-08 12:40:00,37.34,37.42,37.33,37.42,19600.0,25.3577,25.412,25.3509,25.412,19600.0
2007-05-08 12:50:00,37.42,37.48,37.42,37.45,20200.0,25.412,25.4528,25.412,25.4324,20200.0
2007-05-08 13:00:00,37.45,37.45,37.34,37.36,21000.0,25.4324,25.4324,25.3577,25.3713,21000.0
2007-05-08 13:10:00,37.36,37.47,37.36,37.45,30800.0,25.3713,25.446,25.3713,25.4324,30800.0
2007-05-08 13:20:00,37.45,37.46,37.43,37.44,13000.0,25.4324,25.4392,25.4188,25.4256,13000.0
2007-05-08 13:30:00,37.44,37.44,37.41,37.43,16400.0,25.4256,25.4256,25.4052,25.4188,16400.0
2007-05-08 13:40:00,37.43,37.43,37.38,37.4,12000.0,25.4188,25.4188,25.3849,25.3984,12000.0
2007-05-08 13:50:00,37.39,37.4,37.38,37.39,33800.0,25.3917,25.3984,25.3849,25.3917,33800.0
2007-05-08 14:00:00,37.38,37.45,37.38,37.44,34600.0,25.3849,25.4324,25.3849,25.4256,34600.0
2007-05-08 14:10:00,37.45,37.46,37.38,37.39,42400.0,25.4324,25.4392,25.3849,25.3917,42400.0
2007-05-08 14:20:00,37.4,37.44,37.4,37.44,35400.0,25.3984,25.4256,25.3984,25.4256,35400.0
2007-05-08 14:30:00,37.44,37.45,37.38,37.42,32400.0,25.4256,25.4324,25.3849,25.412,32400.0
2007-05-08 14:40:00,37.42,37.43,37.38,37.41,31200.0,25.412,25.4188,25.3849,25.4052,31200.0
2007-05-08 14:50:00,37.39,37.4,37.37,37.38,39200.0,25.3917,25.3984,25.3781,25.3849,39200.0
2007-05-08 15:00:00,37.38,37.42,37.37,37.38,48600.0,25.3849,25.412,25.3781,25.3849,48600.0
2007-05-08 15:10:00,37.38,37.44,37.37,37.41,28600.0,25.3849,25.4256,25.3781,25.4052,28600.0
2007-05-08 15:20:00,37.41,37.46,37.41,37.43,27400.0,25.4052,25.4392,25.4052,25.4188,27400.0
2007-05-08 15:30:00,37.42,37.45,37.38,37.41,23800.0,25.412,25.4324,25.3849,25.4052,23800.0
2007-05-08 15:40:00,37.41,37.51,37.4,37.45,49200.0,25.4052,25.4731,25.3984,25.4324,49200.0
2007-05-08 15:50:00,37.44,37.44,37.41,37.43,41800.0,25.4256,25.4256,25.4052,25.4188,41800.0
2007-05-09 09:30:00,37.38,37.45,37.35,37.43,22400.0,25.3849,25.4324,25.3645,25.4188,22400.0
2007-05-09 09:40:00,37.47,37.54,37.44,37.47,37400.0,25.446,25.4935,25.4256,25.446,37400.0
2007-05-09 09:50:00,37.46,37.5,37.42,37.44,35400.0,25.4392,25.4664,25.412,25.4256,35400.0
2007-05-09 10:00:00,37.45,37.5,37.43,37.44,51800.0,25.4324,25.4664,25.4188,25.4256,51800.0
2007-05-09 10:10:00,37.45,37.49,37.43,37.46,23000.0,25.4324,25.4596,25.4188,25.4392,23000.0
2007-05-09 10:20:00,37.47,37.5,37.47,37.49,16200.0,25.446,25.4664,25.446,25.4596,16200.0
2007-05-09 10:30:00,37.49,37.5,37.43,37.45,51800.0,25.4596,25.4664,25.4188,25.4324,51800.0
2007-05-09 10:40:00,37.44,37.46,37.4,37.46,25600.0,25.4256,25.4392,25.3984,25.4392,25600.0
2007-05-09 10:50:00,37.46,37.49,37.46,37.47,5600.0,25.4392,25.4596,25.4392,25.446,5600.0
2007-05-09 11:00:00,37.48,37.49,37.47,37.47,15800.0,25.4528,25.4596,25.446,25.446,15800.0
2007-05-09 11:10:00,37.48,37.49,37.48,37.49,9400.0,25.4528,25.4596,25.4528,25.4596,9400.0
2007-05-09 11:20:00,37.49,37.5,37.47,37.5,9200.0,25.4596,25.4664,25.446,25.4664,9200.0
2007-05-09 11:30:00,37.5,37.57,37.49,37.56,24200.0,25.4664,25.5139,25.4596,25.5071,24200.0
2007-05-09 11:40:00,37.55,37.57,37.48,37.52,23600.0,25.5003,25.5139,25.4528,25.4799,23600.0
2007-05-09 11:50:00,37.51,37.53,37.48,37.52,14200.0,25.4731,25.4867,25.4528,25.4799,14200.0
2007-05-09 12:00:00,37.53,37.57,37.53,37.55,18400.0,25.4867,25.5139,25.4867,25.5003,18400.0
2007-05-09 12:10:00,37.54,37.54,37.51,37.53,8800.0,25.4935,25.4935,25.4731,25.4867,8800.0
2007-05-09 12:20:00,37.54,37.62,37.54,37.62,20400.0,25.4935,25.5478,25.4935,25.5478,20400.0
2007-05-09 12:30:00,37.61,37.62,37.57,37.62,13600.0,25.5411,25.5478,25.5139,25.5478,13600.0
2007-05-09 12:40:00,37.63,37.66,37.6,37.61,13400.0,25.5546,25.575,25.5343,25.5411,13400.0
2007-05-09 12:50:00,37.61,37.62,37.58,37.58,16000.0,25.5411,25.5478,25.5207,25.5207,16000.0
2007-05-09 13:00:00,37.58,37.59,37.56,37.57,22000.0,25.5207,25.5275,25.5071,25.5139,22000.0
2007-05-09 13:10:00,37.58,37.58,37.57,37.58,7200.0,25.5207,25.5207,25.5139,25.5207,7200.0
2007-05-09 13:20:00,37.58,37.58,37.56,37.57,6800.0,25.5207,25.5207,25.5071,25.5139,6800.0
2007-05-09 13:30:00,37.57,37.58,37.52,37.53,14400.0,25.5139,25.5207,25.4799,25.4867,14400.0
2007-05-09 13:40:00,37.53,37.58,37.53,37.55,14000.0,25.4867,25.5207,25.4867,25.5003,14000.0
2007-05-09 13:50:00,37.55,37.58,37.55,37.57,7200.0,25.5003,25.5207,25.5003,25.5139,7200.0
2007-05-09 14:00:00,37.57,37.62,37.57,37.61,20600.0,25.5139,25.5478,25.5139,25.5411,20600.0
2007-05-09 14:10:00,37.6,37.6,37.44,37.57,116800.0,25.5343,25.5343,25.4256,25.5139,116800.0
2007-05-09 14:20:00,37.57,37.67,37.47,37.52,137400.0,25.5139,25.5818,25.446,25.4799,137400.0
2007-05-09 14:30:00,37.52,37.59,37.47,37.59,46200.0,25.4799,25.5275,25.446,25.5275,46200.0
2007-05-09 14:40:00,37.58,37.76,37.55,37.67,65800.0,25.5207,25.6429,25.5003,25.5818,65800.0
2007-05-09 14:50:00,37.66,37.74,37.65,37.66,40200.0,25.575,25.6293,25.5682,25.575,40200.0
2007-05-09 15:00:00,37.65,37.73,37.64,37.7,31600.0,25.5682,25.6226,25.5614,25.6022,31600.0
2007-05-09 15:10:00,37.7,37.75,37.68,37.68,48400.0,25.6022,25.6361,25.5886,25.5886,48400.0
2007-05-09 15:20:00,37.68,37.8,37.68,37.8,53000.0,25.5886,25.6701,25.5886,25.6701,53000.0
2007-05-09 15:30:00,37.78,37.78,37.7,37.71,55400.0,25.6565,25.6565,25.6022,25.609,55400.0
2007-05-09 15:40:00,37.71,37.77,37.68,37.77,48600.0,25.609,25.6497,25.5886,25.6497,48600.0
2007-05-09 15:50:00,37.77,37.79,37.74,37.78,55800.0,25.6497,25.6633,25.6293,25.6565,55800.0
2007-05-10 09:30:00,37.54,37.68,37.51,37.51,44200.0,25.4935,25.5886,25.4731,25.4731,44200.0
2007-05-10 09:40:00,37.48,37.49,37.35,37.45,57800.0,25.4528,25.4596,25.3645,25.4324,57800.0
2007-05-10 09:50:00,37.45,37.54,37.45,37.45,21200.0,25.4324,25.4935,25.4324,25.4324,21200.0
2007-05-10 10:00:00,37.46,37.55,37.45,37.52,39000.0,25.4392,25.5003,25.4324,25.4799,39000.0
2007-05-10 10:10:00,37.49,37.51,37.41,37.49,37000.0,25.4596,25.4731,25.4052,25.4596,37000.0
2007-05-10 10:20:00,37.49,37.49,37.45,37.46,18600.0,25.4596,25.4596,25.4324,25.4392,18600.0
2007-05-10 10:30:00,37.45,37.48,37.44,37.48,28000.0,25.4324,25.4528,25.4256,25.4528,28000.0
2007-05-10 10:40:00,37.48,37.54,37.48,37.51,22000.0,25.4528,25.4935,25.4528,25.4731,22000.0
2007-05-10 10:50:00,37.51,37.56,37.5,37.56,15800.0,25.4731,25.5071,25.4664,25.5071,15800.0
2007-05-10 11:00:00,37.57,37.57,37.46,37.49,31400.0,25.5139,25.5139,25.4392,25.4596,31400.0
2007-05-10 11:10:00,37.49,37.5,37.41,37.43,40600.0,25.4596,25.4664,25.4052,25.4188,40600.0
2007-05-10 11:20:00,37.44,37.44,37.35,37.35,18800.0,25.4256,25.4256,25.3645,25.3645,18800.0
2007-05-10 11:30:00,37.34,37.45,37.3,37.45,28400.0,25.3577,25.4324,25.3305,25.4324,28400.0
2007-05-10 11:40:00,37.44,37.45,37.38,37.4,16600.0,25.4256,25.4324,25.3849,25.3984,16600.0
2007-05-10 11:50:00,37.4,37.43,37.3,37.31,23600.0,25.3984,25.4188,25.3305,25.3373,23600.0
2007-05-10 12:00:00,37.3,37.3,37.16,37.19,44000.0,25.3305,25.3305,25.2355,25.2558,44000.0
2007-05-10 12:10:00,37.2,37.26,37.2,37.21,15400.0,25.2626,25.3034,25.2626,25.2694,15400.0
2007-05-10 12:20:00,37.22,37.29,37.17,37.27,24400.0,25.2762,25.3237,25.2423,25.3102,24400.0
2007-05-10 12:30:00,37.27,37.3,37.27,37.29,5400.0,25.3102,25.3305,25.3102,25.3237,5400.0
2007-05-10 12:40:00,37.29,37.3,37.27,37.28,37600.0,25.3237,25.3305,25.3102,25.317,37600.0
2007-05-10 12:50:00,37.29,37.33,37.29,37.31,11200.0,25.3237,25.3509,25.3237,25.3373,11200.0
2007-05-10 13:00:00,37.31,37.31,37.17,37.17,37200.0,25.3373,25.3373,25.2423,25.2423,37200.0
2007-05-10 13:10:00,37.17,37.17,37.1,37.13,51000.0,25.2423,25.2423,25.1947,25.2151,51000.0
2007-05-10 13:20:00,37.14,37.14,37.09,37.1,26000.0,25.2219,25.2219,25.1879,25.1947,26000.0
2007-05-10 13:30:00,37.1,37.18,37.05,37.18,68800.0,25.1947,25.249,25.1608,25.249,68800.0
2007-05-10 13:40:00,37.19,37.24,37.18,37.24,15000.0,25.2558,25.2898,25.249,25.2898,15000.0
2007-05-10 13:50:00,37.24,37.35,37.24,37.33,28800.0,25.2898,25.3645,25.2898,25.3509,28800.0
2007-05-10 14:00:00,37.32,37.42,37.32,37.42,40800.0,25.3441,25.412,25.3441,25.412,40800.0
2007-05-10 14:10:00,37.42,37.44,37.35,37.41,40600.0,25.412,25.4256,25.3645,25.4052,40600.0
2007-05-10 14:20:00,37.41,37.46,37.38,37.44,39600.0,25.4052,25.4392,25.3849,25.4256,39600.0
2007-05-10 14:30:00,37.44,37.44,37.41,37.42,38000.0,25.4256,25.4256,25.4052,25.412,38000.0
2007-05-10 14:40:00,37.41,37.43,37.38,37.38,17600.0,25.4052,25.4188,25.3849,25.3849,17600.0
2007-05-10 14:50:00,37.4,37.4,37.32,37.32,42600.0,25.3984,25.3984,25.3441,25.3441,42600.0
2007-05-10 15:00:00,37.32,37.35,37.29,37.3,65400.0,25.3441,25.3645,25.3237,25.3305,65400.0
2007-05-10 15:10:00,37.29,37.4,37.29,37.35,39600.0,25.3237,25.3984,25.3237,25.3645,39600.0
2007-05-10 15:20:00,37.34,37.38,37.33,37.37,33600.0,25.3577,25.3849,25.3509,25.3781,33600.0
2007-05-10 15:30:00,37.37,37.38,37.29,37.29,54000.0,25.3781,25.3849,25.3237,25.3237,54000.0
2007-05-10 15:40:00,37.29,37.33,37.24,37.31,77400.0,25.3237,25.3509,25.2898,25.3373,77400.0
2007-05-10 15:50:00,37.31,37.31,37.19,37.2,163600.0,25.3373,25.3373,25.2558,25.2626,163600.0
2007-05-11 09:30:00,37.27,37.43,37.21,37.38,47200.0,25.3102,25.4188,25.2694,25.3849,47200.0
2007-05-11 09:40:00,37.38,37.42,37.33,37.33,36800.0,25.3849,25.412,25.3509,25.3509,36800.0
2007-05-11 09:50:00,37.33,37.33,37.26,37.26,27800.0,25.3509,25.3509,25.3034,25.3034,27800.0
2007-05-11 10:00:00,37.26,37.26,37.18,37.18,42000.0,25.3034,25.3034,25.249,25.249,42000.0
2007-05-11 10:10:00,37.18,37.24,37.17,37.19,115000.0,25.249,25.2898,25.2423,25.2558,115000.0
2007-05-11 10:20:00,37.19,37.19,37.09,37.09,46400.0,25.2558,25.2558,25.1879,25.1879,46400.0
2007-05-11 10:30:00,37.09,37.16,37.06,37.15,53400.0,25.1879,25.2355,25.1676,25.2287,53400.0
2007-05-11 10:40:00,37.13,37.13,37.1,37.13,34800.0,25.2151,25.2151,25.1947,25.2151,34800.0
2007-05-11 10:50:00,37.14,37.35,37.14,37.34,50200.0,25.2219,25.3645,25.2219,25.3577,50200.0
2007-05-11 11:00:00,37.35,37.38,37.29,37.31,34400.0,25.3645,25.3849,25.3237,25.3373,34400.0
2007-05-11 11:10:00,37.3,37.39,37.3,37.31,30800.0,25.3305,25.3917,25.3305,25.3373,30800.0
2007-05-11 11:20:00,37.31,37.31,37.28,37.3,15800.0,25.3373,25.3373,25.317,25.3305,15800.0
2007-05-11 11:30:00,37.3,37.35,37.3,37.33,21000.0,25.3305,25.3645,25.3305,25.3509,21000.0
2007-05-11 11:40:00,37.32,37.32,37.22,37.22,31800.0,25.3441,25.3441,25.2762,25.2762,31800.0
2007-05-11 11:50:00,37.21,37.22,37.07,37.07,64000.0,25.2694,25.2762,25.1743,25.1743,64000.0
2007-05-11 12:00:00,37.07,37.09,37.05,37.08,31600.0,25.1743,25.1879,25.1608,25.1811,31600.0
2007-05-11 12:10:00,37.08,37.12,37.07,37.11,35400.0,25.1811,25.2083,25.1743,25.2015,35400.0
2007-05-11 12:20:00,37.1,37.13,37.1,37.1,15400.0,25.1947,25.2151,25.1947,25.1947,15400.0
2007-05-11 12:30:00,37.09,37.12,37.08,37.12,23600.0,25.1879,25.2083,25.1811,25.2083,23600.0
2007-05-11 12:40:00,37.12,37.13,37.05,37.07,21800.0,25.2083,25.2151,25.1608,25.1743,21800.0
2007-05-11 12:50:00,37.07,37.16,37.05,37.16,12000.0,25.1743,25.2355,25.1608,25.2355,12000.0
2007-05-11 13:00:00,37.17,37.19,37.14,37.15,11200.0,25.2423,25.2558,25.2219,25.2287,11200.0
2007-05-11 13:10:00,37.15,37.16,37.13,37.15,7600.0,25.2287,25.2355,25.2151,25.2287,7600.0
2007-05-11 13:20:00,37.15,37.21,37.15,37.17,25800.0,25.2287,25.2694,25.2287,25.2423,25800.0
2007-05-11 13:30:00,37.17,37.17,37.14,37.15,21800.0,25.2423,25.2423,25.2219,25.2287,21800.0
2007-05-11 13:40:00,37.15,37.16,37.13,37.14,11000.0,25.2287,25.2355,25.2151,25.2219,11000.0
2007-05-11 13:50:00,37.13,37.13,37.06,37.07,22200.0,25.2151,25.2151,25.1676,25.1743,22200.0
2007-05-11 14:00:00,37.08,37.1,37.05,37.1,20800.0,25.1811,25.1947,25.1608,25.1947,20800.0
2007-05-11 14:10:00,37.1,37.15,37.1,37.11,18000.0,25.1947,25.2287,25.1947,25.2015,18000.0
2007-05-11 14:20:00,37.1,37.1,37.08,37.1,13400.0,25.1947,25.1947,25.1811,25.1947,13400.0
2007-05-11 14:30:00,37.1,37.19,37.08,37.19,40800.0,25.1947,25.2558,25.1811,25.2558,40800.0
2007-05-11 14:40:00,37.2,37.2,37.12,37.13,35400.0,25.2626,25.2626,25.2083,25.2151,35400.0
2007-05-11 14:50:00,37.13,37.17,37.12,37.12,21000.0,25.2151,25.2423,25.2083,25.2083,21000.0
2007-05-11 15:00:00,37.13,37.19,37.1,37.17,36600.0,25.2151,25.2558,25.1947,25.2423,36600.0
2007-05-11 15:10:00,37.17,37.19,37.15,37.17,14400.0,25.2423,25.2558,25.2287,25.2423,14400.0
2007-05-11 15:20:00,37.18,37.2,37.17,37.18,23200.0,25.249,25.2626,25.2423,25.249,23200.0
2007-05-11 15:30:00,37.18,37.27,37.18,37.21,63200.0,25.249,25.3102,25.249,25.2694,63200.0
2007-05-11 15:40:00,37.21,37.3,37.18,37.27,127400.0,25.2694,25.3305,25.249,25.3102,127400.0
2007-05-11 15:50:00,37.27,37.34,37.27,37.33,122800.0,25.3102,25.3577,25.3102,25.3509,122800.0
2007-05-14 09:30:00,37.24,37.59,37.24,37.58,52600.0,25.2898,25.5275,25.2898,25.5207,52600.0
2007-05-14 09:40:00,37.58,37.58,37.47,37.47,21800.0,25.5207,25.5207,25.446,25.446,21800.0
2007-05-14 09:50:00,37.46,37.48,37.42,37.42,17200.0,25.4392,25.4528,25.412,25.412,17200.0
2007-05-14 10:00:00,37.42,37.42,37.33,37.34,57600.0,25.412,25.412,25.3509,25.3577,57600.0
2007-05-14 10:10:00,37.34,37.34,37.29,37.29,19200.0,25.3577,25.3577,25.3237,25.3237,19200.0
2007-05-14 10:20:00,37.29,37.31,37.24,37.27,25000.0,25.3237,25.3373,25.2898,25.3102,25000.0
2007-05-14 10:30:00,37.27,37.35,37.26,37.35,19000.0,25.3102,25.3645,25.3034,25.3645,19000.0
2007-05-14 10:40:00,37.36,37.36,37.32,37.34,20400.0,25.3713,25.3713,25.3441,25.3577,20400.0
2007-05-14 10:50:00,37.34,37.34,37.23,37.24,23400.0,25.3577,25.3577,25.283,25.2898,23400.0
2007-05-14 11:00:00,37.23,37.23,37.2,37.2,22000.0,25.283,25.283,25.2626,25.2626,22000.0
2007-05-14 11:10:00,37.2,37.24,37.2,37.22,41800.0,25.2626,25.2898,25.2626,25.2762,41800.0
2007-05-14 11:20:00,37.21,37.22,37.18,37.18,19400.0,25.2694,25.2762,25.249,25.249,19400.0
2007-05-14 11:30:00,37.17,37.22,37.16,37.22,18800.0,25.2423,25.2762,25.2355,25.2762,18800.0
2007-05-14 11:40:00,37.22,37.24,37.21,37.23,21600.0,25.2762,25.2898,25.2694,25.283,21600.0
2007-05-14 11:50:00,37.23,37.25,37.22,37.25,30000.0,25.283,25.2966,25.2762,25.2966,30000.0
2007-05-14 12:00:00,37.26,37.31,37.26,37.3,17600.0,25.3034,25.3373,25.3034,25.3305,17600.0
2007-05-14 12:10:00,37.29,37.35,37.29,37.35,18400.0,25.3237,25.3645,25.3237,25.3645,18400.0
2007-05-14 12:20:00,37.35,37.36,37.34,37.35,14800.0,25.3645,25.3713,25.3577,25.3645,14800.0
2007-05-14 12:30:00,37.35,37.4,37.34,37.35,16000.0,25.3645,25.3984,25.3577,25.3645,16000.0
2007-05-14 12:40:00,37.36,37.44,37.36,37.43,28200.0,25.3713,25.4256,25.3713,25.4188,28200.0
2007-05-14 12:50:00,37.42,37.46,37.42,37.46,22600.0,25.412,25.4392,25.412,25.4392,22600.0
2007-05-14 13:00:00,37.46,37.46,37.42,37.43,16600.0,25.4392,25.4392,25.412,25.4188,16600.0
2007-05-14 13:10:00,37.43,37.44,37.33,37.33,38400.0,25.4188,25.4256,25.3509,25.3509,38400.0
2007-05-14 13:20:00,37.34,37.39,37.33,37.37,22800.0,25.3577,25.3917,25.3509,25.3781,22800.0
2007-05-14 13:30:00,37.36,37.38,37.32,37.34,54200.0,25.3713,25.3849,25.3441,25.3577,54200.0
2007-05-14 13:40:00,37.33,37.35,37.31,37.33,39000.0,25.3509,25.3645,25.3373,25.3509,39000.0
2007-05-14 13:50:00,37.31,37.33,37.27,37.27,33000.0,25.3373,25.3509,25.3102,25.3102,33000.0
2007-05-14 14:00:00,37.26,37.26,37.19,37.25,39000.0,25.3034,25.3034,25.2558,25.2966,39000.0
2007-05-14 14:10:00,37.24,37.24,37.16,37.18,25800.0,25.2898,25.2898,25.2355,25.249,25800.0
2007-05-14 14:20:00,37.18,37.25,37.17,37.25,26400.0,25.249,25.2966,25.2423,25.2966,26400.0
2007-05-14 14:30:00,37.24,37.27,37.21,37.22,18400.0,25.2898,25.3102,25.2694,25.2762,18400.0
2007-05-14 14:40:00,37.22,37.27,37.2,37.24,27600.0,25.2762,25.3102,25.2626,25.2898,27600.0
2007-05-14 14:50:00,37.24,37.3,37.19,37.2,34600.0,25.2898,25.3305,25.2558,25.2626,34600.0
2007-05-14 15:00:00,37.2,37.28,37.17,37.24,49200.0,25.2626,25.317,25.2423,25.2898,49200.0
2007-05-14 15:10:00,37.22,37.27,37.21,37.26,19000.0,25.2762,25.3102,25.2694,25.3034,19000.0
2007-05-14 15:20:00,37.26,37.29,37.19,37.21,34800.0,25.3034,25.3237,25.2558,25.2694,34800.0
2007-05-14 15:30:00,37.22,37.29,37.19,37.2,48600.0,25.2762,25.3237,25.2558,25.2626,48600.0
2007-05-14 15:40:00,37.2,37.24,37.18,37.23,42800.0,25.2626,25.2898,25.249,25.283,42800.0
2007-05-14 15:50:00,37.22,37.24,37.17,37.24,75200.0,25.2762,25.2898,25.2423,25.2898,75200.0
2007-05-15 09:30:00,37.39,37.58,37.26,37.41,30600.0,25.3917,25.5207,25.3034,25.4052,30600.0
2007-05-15 09:40:00,37.4,37.45,37.35,37.38,14000.0,25.3984,25.4324,25.3645,25.3849,14000.0
2007-05-15 09:50:00,37.34,37.5,37.24,37.49,41600.0,25.3577,25.4664,25.2898,25.4596,41600.0
2007-05-15 10:00:00,37.49,37.64,37.49,37.59,68200.0,25.4596,25.5614,25.4596,25.5275,68200.0
2007-05-15 10:10:00,37.59,37.68,37.58,37.65,28200.0,25.5275,25.5886,25.5207,25.5682,28200.0
2007-05-15 10:20:00,37.64,37.66,37.54,37.58,44400.0,25.5614,25.575,25.4935,25.5207,44400.0
2007-05-15 10:30:00,37.56,37.57,37.52,37.53,20400.0,25.5071,25.5139,25.4799,25.4867,20400.0
2007-05-15 10:40:00,37.52,37.58,37.52,37.54,22200.0,25.4799,25.5207,25.4799,25.4935,22200.0
2007-05-15 10:50:00,37.54,37.56,37.44,37.46,13600.0,25.4935,25.5071,25.4256,25.4392,13600.0
2007-05-15 11:00:00,37.45,37.49,37.41,37.46,44800.0,25.4324,25.4596,25.4052,25.4392,44800.0
2007-05-15 11:10:00,37.44,37.53,37.41,37.49,28800.0,25.4256,25.4867,25.4052,25.4596,28800.0
2007-05-15 11:20:00,37.49,37.5,37.46,37.48,8600.0,25.4596,25.4664,25.4392,25.4528,8600.0
2007-05-15 11:30:00,37.49,37.57,37.47,37.57,17600.0,25.4596,25.5139,25.446,25.5139,17600.0
2007-05-15 11:40:00,37.58,37.63,37.57,37.63,42400.0,25.5207,25.5546,25.5139,25.5546,42400.0
2007-05-15 11:50:00,37.63,37.68,37.59,37.59,29000.0,25.5546,25.5886,25.5275,25.5275,29000.0
2007-05-15 12:00:00,37.6,37.6,37.53,37.55,14000.0,25.5343,25.5343,25.4867,25.5003,14000.0
2007-05-15 12:10:00,37.56,37.63,37.55,37.55,14000.0,25.5071,25.5546,25.5003,25.5003,14000.0
2007-05-15 12:20:00,37.55,37.55,37.5,37.54,6600.0,25.5003,25.5003,25.4664,25.4935,6600.0
2007-05-15 12:30:00,37.56,37.58,37.53,37.56,18000.0,25.5071,25.5207,25.4867,25.5071,18000.0
2007-05-15 12:40:00,37.56,37.63,37.54,37.56,37200.0,25.5071,25.5546,25.4935,25.5071,37200.0
2007-05-15 12:50:00,37.56,37.57,37.48,37.53,15200.0,25.5071,25.5139,25.4528,25.4867,15200.0
2007-05-15 13:00:00,37.52,37.57,37.49,37.55,36400.0,25.4799,25.5139,25.4596,25.5003,36400.0
2007-05-15 13:10:00,37.54,37.73,37.54,37.69,75400.0,25.4935,25.6226,25.4935,25.5954,75400.0
2007-05-15 13:20:00,37.7,37.8,37.63,37.63,60800.0,25.6022,25.6701,25.5546,25.5546,60800.0
2007-05-15 13:30:00,37.63,37.65,37.59,37.59,31600.0,25.5546,25.5682,25.5275,25.5275,31600.0
2007-05-15 13:40:00,37.59,37.59,37.48,37.48,32000.0,25.5275,25.5275,25.4528,25.4528,32000.0
2007-05-15 13:50:00,37.48,37.52,37.46,37.47,26600.0,25.4528,25.4799,25.4392,25.446,26600.0
2007-05-15 14:00:00,37.48,37.52,37.47,37.52,15400.0,25.4528,25.4799,25.446,25.4799,15400.0
2007-05-15 14:10:00,37.52,37.54,37.43,37.44,24000.0,25.4799,25.4935,25.4188,25.4256,24000.0
2007-05-15 14:20:00,37.44,37.53,37.44,37.52,22200.0,25.4256,25.4867,25.4256,25.4799,22200.0
2007-05-15 14:30:00,37.51,37.55,37.47,37.48,31200.0,25.4731,25.5003,25.446,25.4528,31200.0
2007-05-15 14:40:00,37.49,37.51,37.37,37.37,52400.0,25.4596,25.4731,25.3781,25.3781,52400.0
2007-05-15 14:50:00,37.38,37.48,37.37,37.45,44400.0,25.3849,25.4528,25.3781,25.4324,44400.0
2007-05-15 15:00:00,37.47,37.49,37.38,37.4,29200.0,25.446,25.4596,25.3849,25.3984,29200.0
2007-05-15 15:10:00,37.41,37.45,37.39,37.41,25000.0,25.4052,25.4324,25.3917,25.4052,25000.0
2007-05-15 15:20:00,37.41,37.43,37.37,37.43,22200.0,25.4052,25.4188,25.3781,25.4188,22200.0
2007-05-15 15:30:00,37.43,37.45,37.41,37.45,33200.0,25.4188,25.4324,25.4052,25.4324,33200.0
2007-05-15 15:40:00,37.45,37.47,37.36,37.38,44200.0,25.4324,25.446,25.3713,25.3849,44200.0
2007-05-15 15:50:00,37.38,37.4,37.34,37.38,36600.0,25.3849,25.3984,25.3577,25.3849,36600.0
2007-05-16 09:30:00,37.4,37.47,37.38,37.47,20200.0,25.3984,25.446,25.3849,25.446,20200.0
2007-05-16 09:40:00,37.47,37.53,37.44,37.49,34200.0,25.446,25.4867,25.4256,25.4596,34200.0
2007-05-16 09:50:00,37.49,37.56,37.46,37.49,49600.0,25.4596,25.5071,25.4392,25.4596,49600.0
2007-05-16 10:00:00,37.48,37.51,37.44,37.51,30400.0,25.4528,25.4731,25.4256,25.4731,30400.0
2007-05-16 10:10:00,37.49,37.56,37.49,37.5,72200.0,25.4596,25.5071,25.4596,25.4664,72200.0
2007-05-16 10:20:00,37.49,37.5,37.42,37.42,29800.0,25.4596,25.4664,25.412,25.412,29800.0
2007-05-16 10:30:00,37.42,37.42,37.26,37.3,69600.0,25.412,25.412,25.3034,25.3305,69600.0
2007-05-16 10:40:00,37.3,37.3,37.24,37.27,40200.0,25.3305,25.3305,25.2898,25.3102,40200.0
2007-05-16 10:50:00,37.25,37.31,37.2,37.28,27600.0,25.2966,25.3373,25.2626,25.317,27600.0
2007-05-16 11:00:00,37.27,37.29,37.17,37.18,26800.0,25.3102,25.3237,25.2423,25.249,26800.0
2007-05-16 11:10:00,37.19,37.22,37.15,37.22,23800.0,25.2558,25.2762,25.2287,25.2762,23800.0
2007-05-16 11:20:00,37.22,37.35,37.22,37.34,33000.0,25.2762,25.3645,25.2762,25.3577,33000.0
2007-05-16 11:30:00,37.34,37.42,37.34,37.38,26200.0,25.3577,25.412,25.3577,25.3849,26200.0
2007-05-16 11:40:00,37.37,37.4,37.34,37.38,22600.0,25.3781,25.3984,25.3577,25.3849,22600.0
2007-05-16 11:50:00,37.38,37.46,37.38,37.43,32800.0,25.3849,25.4392,25.3849,25.4188,32800.0
2007-05-16 12:00:00,37.43,37.44,37.34,37.34,22200.0,25.4188,25.4256,25.3577,25.3577,22200.0
2007-05-16 12:10:00,37.34,37.38,37.34,37.38,13800.0,25.3577,25.3849,25.3577,25.3849,13800.0
2007-05-16 12:20:00,37.35,37.37,37.31,37.34,27200.0,25.3645,25.3781,25.3373,25.3577,27200.0
2007-05-16 12:30:00,37.35,37.36,37.32,37.32,10200.0,25.3645,25.3713,25.3441,25.3441,10200.0
2007-05-16 12:40:00,37.32,37.33,37.28,37.31,12800.0,25.3441,25.3509,25.317,25.3373,12800.0
2007-05-16 12:50:00,37.31,37.38,37.3,37.38,18200.0,25.3373,25.3849,25.3305,25.3849,18200.0
2007-05-16 13:00:00,37.4,37.4,37.35,37.35,21200.0,25.3984,25.3984,25.3645,25.3645,21200.0
2007-05-16 13:10:00,37.35,37.39,37.35,37.39,9600.0,25.3645,25.3917,25.3645,25.3917,9600.0
2007-05-16 13:20:00,37.4,37.42,37.35,37.36,20200.0,25.3984,25.412,25.3645,25.3713,20200.0
2007-05-16 13:30:00,37.37,37.41,37.36,37.41,13600.0,25.3781,25.4052,25.3713,25.4052,13600.0
2007-05-16 13:40:00,37.41,37.47,37.4,37.46,58200.0,25.4052,25.446,25.3984,25.4392,58200.0
2007-05-16 13:50:00,37.45,37.46,37.38,37.39,43400.0,25.4324,25.4392,25.3849,25.3917,43400.0
2007-05-16 14:00:00,37.38,37.47,37.38,37.47,26000.0,25.3849,25.446,25.3849,25.446,26000.0
2007-05-16 14:10:00,37.47,37.5,37.44,37.46,32400.0,25.446,25.4664,25.4256,25.4392,32400.0
2007-05-16 14:20:00,37.46,37.46,37.4,37.44,21400.0,25.4392,25.4392,25.3984,25.4256,21400.0
2007-05-16 14:30:00,37.45,37.46,37.41,37.41,16800.0,25.4324,25.4392,25.4052,25.4052,16800.0
2007-05-16 14:40:00,37.41,37.49,37.4,37.48,24600.0,25.4052,25.4596,25.3984,25.4528,24600.0
2007-05-16 14:50:00,37.46,37.48,37.44,37.48,23400.0,25.4392,25.4528,25.4256,25.4528,23400.0
2007-05-16 15:00:00,37.48,37.49,37.4,37.44,37600.0,25.4528,25.4596,25.3984,25.4256,37600.0
2007-05-16 15:10:00,37.44,37.49,37.42,37.44,41400.0,25.4256,25.4596,25.412,25.4256,41400.0
2007-05-16 15:20:00,37.45,37.47,37.42,37.43,45800.0,25.4324,25.446,25.412,25.4188,45800.0
2007-05-16 15:30:00,37.43,37.5,37.43,37.44,49800.0,25.4188,25.4664,25.4188,25.4256,49800.0
2007-05-16 15:40:00,37.45,37.56,37.44,37.56,120600.0,25.4324,25.5071,25.4256,25.5071,120600.0
2007-05-16 15:50:00,37.56,37.56,37.51,37.52,83600.0,25.5071,25.5071,25.4731,25.4799,83600.0
2007-05-17 09:30:00,37.46,37.63,37.45,37.6,27800.0,25.4392,25.5546,25.4324,25.5343,27800.0
2007-05-17 09:40:00,37.6,37.62,37.46,37.54,64400.0,25.5343,25.5478,25.4392,25.4935,64400.0
2007-05-17 09:50:00,37.54,37.55,37.45,37.52,36600.0,25.4935,25.5003,25.4324,25.4799,36600.0
2007-05-17 10:00:00,37.51,37.62,37.49,37.59,47400.0,25.4731,25.5478,25.4596,25.5275,47400.0
2007-05-17 10:10:00,37.6,37.6,37.53,37.53,36800.0,25.5343,25.5343,25.4867,25.4867,36800.0
2007-05-17 10:20:00,37.53,37.61,37.53,37.61,18200.0,25.4867,25.5411,25.4867,25.5411,18200.0
2007-05-17 10:30:00,37.6,37.63,37.57,37.58,27800.0,25.5343,25.5546,25.5139,25.5207,27800.0
2007-05-17 10:40:00,37.57,37.58,37.52,37.58,38400.0,25.5139,25.5207,25.4799,25.5207,38400.0
2007-05-17 10:50:00,37.58,37.69,37.57,37.69,22600.0,25.5207,25.5954,25.5139,25.5954,22600.0
2007-05-17 11:00:00,37.69,37.77,37.69,37.74,54400.0,25.5954,25.6497,25.5954,25.6293,54400.0
2007-05-17 11:10:00,37.76,37.76,37.72,37.73,16400.0,25.6429,25.6429,25.6158,25.6226,16400.0
2007-05-17 11:20:00,37.74,37.74,37.71,37.71,20800.0,25.6293,25.6293,25.609,25.609,20800.0
2007-05-17 11:30:00,37.72,37.74,37.71,37.72,11200.0,25.6158,25.6293,25.609,25.6158,11200.0
2007-05-17 11:40:00,37.72,37.83,37.72,37.79,51800.0,25.6158,25.6905,25.6158,25.6633,51800.0
2007-05-17 11:50:00,37.78,37.79,37.7,37.71,26000.0,25.6565,25.6633,25.6022,25.609,26000.0
2007-05-17 12:00:00,37.71,37.74,37.66,37.68,32000.0,25.609,25.6293,25.575,25.5886,32000.0
2007-05-17 12:10:00,37.68,37.72,37.66,37.7,21000.0,25.5886,25.6158,25.575,25.6022,21000.0
2007-05-17 12:20:00,37.7,37.72,37.67,37.7,19600.0,25.6022,25.6158,25.5818,25.6022,19600.0
2007-05-17 12:30:00,37.7,37.75,37.7,37.74,43400.0,25.6022,25.6361,25.6022,25.6293,43400.0
2007-05-17 12:40:00,37.74,37.74,37.72,37.74,19400.0,25.6293,25.6293,25.6158,25.6293,19400.0
2007-05-17 12:50:00,37.74,37.81,37.74,37.79,20400.0,25.6293,25.6769,25.6293,25.6633,20400.0
2007-05-17 13:00:00,37.79,37.79,37.72,37.77,53200.0,25.6633,25.6633,25.6158,25.6497,53200.0
2007-05-17 13:10:00,37.77,37.77,37.74,37.74,12200.0,25.6497,25.6497,25.6293,25.6293,12200.0
2007-05-17 13:20:00,37.74,37.77,37.73,37.77,11400.0,25.6293,25.6497,25.6226,25.6497,11400.0
2007-05-17 13:30:00,37.77,37.82,37.76,37.76,40000.0,25.6497,25.6837,25.6429,25.6429,40000.0
2007-05-17 13:40:00,37.75,37.78,37.72,37.75,20800.0,25.6361,25.6565,25.6158,25.6361,20800.0
2007-05-17 13:50:00,37.74,37.74,37.71,37.72,16400.0,25.6293,25.6293,25.609,25.6158,16400.0
2007-05-17 14:00:00,37.72,37.73,37.68,37.72,22800.0,25.6158,25.6226,25.5886,25.6158,22800.0
2007-05-17 14:10:00,37.72,37.8,37.71,37.77,33200.0,25.6158,25.6701,25.609,25.6497,33200.0
2007-05-17 14:20:00,37.79,37.79,37.73,37.75,23800.0,25.6633,25.6633,25.6226,25.6361,23800.0
2007-05-17 14:30:00,37.74,37.75,37.69,37.69,36600.0,25.6293,25.6361,25.5954,25.5954,36600.0
2007-05-17 14:40:00,37.68,37.74,37.68,37.73,27600.0,25.5886,25.6293,25.5886,25.6226,27600.0
2007-05-17 14:50:00,37.72,37.81,37.72,37.79,39800.0,25.6158,25.6769,25.6158,25.6633,39800.0
2007-05-17 15:00:00,37.79,37.82,37.74,37.74,51400.0,25.6633,25.6837,25.6293,25.6293,51400.0
2007-05-17 15:10:00,37.75,37.85,37.73,37.84,110200.0,25.6361,25.704,25.6226,25.6973,110200.0
2007-05-17 15:20:00,37.84,37.84,37.78,37.79,44000.0,25.6973,25.6973,25.6565,25.6633,44000.0
2007-05-17 15:30:00,37.79,37.84,37.77,37.8,63200.0,25.6633,25.6973,25.6497,25.6701,63200.0
2007-05-17 15:40:00,37.8,37.82,37.75,37.79,55200.0,25.6701,25.6837,25.6361,25.6633,55200.0
2007-05-17 15:50:00,37.79,37.81,37.74,37.74,133800.0,25.6633,25.6769,25.6293,25.6293,133800.0
2007-05-18 09:30:00,38.03,38.47,37.8,38.44,462400.0,25.8263,26.1251,25.6701,26.1047,462400.0
2007-05-18 09:40:00,38.43,38.96,38.37,38.83,429800.0,26.0979,26.4578,26.0572,26.3696,429800.0
2007-05-18 09:50:00,38.8,38.99,38.66,38.9,272800.0,26.3492,26.4782,26.2541,26.4171,272800.0
2007-05-18 10:00:00,38.91,38.99,38.05,38.83,283200.0,26.4239,26.4782,25.8399,26.3696,283200.0
2007-05-18 10:10:00,38.83,38.88,38.68,38.69,215600.0,26.3696,26.4035,26.2677,26.2745,215600.0
2007-05-18 10:20:00,38.69,38.87,38.68,38.81,150400.0,26.2745,26.3967,26.2677,26.356,150400.0
2007-05-18 10:30:00,38.81,38.83,38.79,38.81,68000.0,26.356,26.3696,26.3424,26.356,68000.0
2007-05-18 10:40:00,38.8,38.9,38.77,38.84,52600.0,26.3492,26.4171,26.3288,26.3764,52600.0
2007-05-18 10:50:00,38.85,39.17,38.85,39.11,182600.0,26.3831,26.6005,26.3831,26.5597,182600.0
2007-05-18 11:00:00,39.1,39.35,39.0,39.3,224600.0,26.5529,26.7227,26.485,26.6887,224600.0
2007-05-18 11:10:00,39.32,39.4,39.2,39.21,183200.0,26.7023,26.7567,26.6208,26.6276,183200.0
2007-05-18 11:20:00,39.2,39.29,39.19,39.23,57600.0,26.6208,26.682,26.614,26.6412,57600.0
2007-05-18 11:30:00,39.23,39.24,39.02,39.02,105800.0,26.6412,26.648,26.4986,26.4986,105800.0
2007-05-18 11:40:00,39.01,39.01,38.9,38.96,91400.0,26.4918,26.4918,26.4171,26.4578,91400.0
2007-05-18 11:50:00,38.94,39.01,38.89,38.97,145200.0,26.4443,26.4918,26.4103,26.4646,145200.0
2007-05-18 12:00:00,38.95,38.97,38.88,38.88,104600.0,26.4511,26.4646,26.4035,26.4035,104600.0
2007-05-18 12:10:00,38.88,38.88,38.75,38.83,141600.0,26.4035,26.4035,26.3152,26.3696,141600.0
2007-05-18 12:20:00,38.83,38.87,38.81,38.84,52200.0,26.3696,26.3967,26.356,26.3764,52200.0
2007-05-18 12:30:00,38.84,38.85,38.77,38.85,71400.0,26.3764,26.3831,26.3288,26.3831,71400.0
2007-05-18 12:40:00,38.85,38.95,38.82,38.83,78200.0,26.3831,26.4511,26.3628,26.3696,78200.0
2007-05-18 12:50:00,38.83,38.88,38.81,38.83,53800.0,26.3696,26.4035,26.356,26.3696,53800.0
2007-05-18 13:00:00,38.83,38.85,38.82,38.85,43400.0,26.3696,26.3831,26.3628,26.3831,43400.0
2007-05-18 13:10:00,38.85,38.89,38.84,38.87,60000.0,26.3831,26.4103,26.3764,26.3967,60000.0
2007-05-18 13:20:00,38.87,38.87,38.82,38.83,49200.0,26.3967,26.3967,26.3628,26.3696,49200.0
2007-05-18 13:30:00,38.83,38.84,38.82,38.83,65200.0,26.3696,26.3764,26.3628,26.3696,65200.0
2007-05-18 13:40:00,38.83,38.93,38.83,38.88,35000.0,26.3696,26.4375,26.3696,26.4035,35000.0
2007-05-18 13:50:00,38.88,38.91,38.88,38.91,26000.0,26.4035,26.4239,26.4035,26.4239,26000.0
2007-05-18 14:00:00,38.9,38.96,38.88,38.94,41600.0,26.4171,26.4578,26.4035,26.4443,41600.0
2007-05-18 14:10:00,38.95,39.01,38.92,38.95,43200.0,26.4511,26.4918,26.4307,26.4511,43200.0
2007-05-18 14:20:00,38.96,38.98,38.93,38.95,65000.0,26.4578,26.4714,26.4375,26.4511,65000.0
2007-05-18 14:30:00,38.95,38.96,38.92,38.92,99600.0,26.4511,26.4578,26.4307,26.4307,99600.0
2007-05-18 14:40:00,38.91,38.91,38.8,38.8,54600.0,26.4239,26.4239,26.3492,26.3492,54600.0
2007-05-18 14:50:00,38.8,38.8,38.75,38.78,62600.0,26.3492,26.3492,26.3152,26.3356,62600.0
2007-05-18 15:00:00,38.77,38.77,38.71,38.74,74200.0,26.3288,26.3288,26.2881,26.3084,74200.0
2007-05-18 15:10:00,38.74,38.85,38.72,38.85,105000.0,26.3084,26.3831,26.2949,26.3831,105000.0
2007-05-18 15:20:00,38.85,38.86,38.76,38.78,43200.0,26.3831,26.3899,26.322,26.3356,43200.0
2007-05-18 15:30:00,38.77,38.86,38.76,38.83,86600.0,26.3288,26.3899,26.322,26.3696,86600.0
2007-05-18 15:40:00,38.82,38.87,38.77,38.83,95600.0,26.3628,26.3967,26.3288,26.3696,95600.0
2007-05-18 15:50:00,38.85,38.9,38.83,38.85,90200.0,26.3831,26.4171,26.3696,26.3831,90200.0
2007-05-21 09:30:00,38.54,38.57,38.3,38.54,183800.0,26.1726,26.193,26.0096,26.1726,183800.0
2007-05-21 09:40:00,38.54,38.68,38.49,38.55,79600.0,26.1726,26.2677,26.1387,26.1794,79600.0
2007-05-21 09:50:00,38.55,38.63,38.53,38.6,148000.0,26.1794,26.2337,26.1658,26.2134,148000.0
2007-05-21 10:00:00,38.63,38.77,38.6,38.77,82400.0,26.2337,26.3288,26.2134,26.3288,82400.0
2007-05-21 10:10:00,38.77,38.79,38.71,38.74,52400.0,26.3288,26.3424,26.2881,26.3084,52400.0
2007-05-21 10:20:00,38.76,38.85,38.74,38.8,60000.0,26.322,26.3831,26.3084,26.3492,60000.0
2007-05-21 10:30:00,38.8,38.9,38.79,38.85,83000.0,26.3492,26.4171,26.3424,26.3831,83000.0
2007-05-21 10:40:00,38.85,38.91,38.83,38.9,69400.0,26.3831,26.4239,26.3696,26.4171,69400.0
2007-05-21 10:50:00,38.91,38.93,38.88,38.92,53200.0,26.4239,26.4375,26.4035,26.4307,53200.0
2007-05-21 11:00:00,38.92,38.93,38.91,38.92,32200.0,26.4307,26.4375,26.4239,26.4307,32200.0
2007-05-21 11:10:00,38.93,38.99,38.92,38.98,215800.0,26.4375,26.4782,26.4307,26.4714,215800.0
2007-05-21 11:20:00,38.98,38.98,38.9,38.92,218800.0,26.4714,26.4714,26.4171,26.4307,218800.0
2007-05-21 11:30:00,38.92,38.92,38.88,38.92,39000.0,26.4307,26.4307,26.4035,26.4307,39000.0
2007-05-21 11:40:00,38.92,38.96,38.92,38.95,29000.0,26.4307,26.4578,26.4307,26.4511,29000.0
2007-05-21 11:50:00,38.95,38.99,38.94,38.97,44800.0,26.4511,26.4782,26.4443,26.4646,44800.0
2007-05-21 12:00:00,38.99,39.1,38.98,39.1,58600.0,26.4782,26.5529,26.4714,26.5529,58600.0
2007-05-21 12:10:00,39.1,39.13,39.08,39.1,48600.0,26.5529,26.5733,26.5393,26.5529,48600.0
2007-05-21 12:20:00,39.1,39.16,39.09,39.1,48600.0,26.5529,26.5937,26.5461,26.5529,48600.0
2007-05-21 12:30:00,39.1,39.15,39.09,39.09,34600.0,26.5529,26.5869,26.5461,26.5461,34600.0
2007-05-21 12:40:00,39.09,39.09,39.02,39.08,26800.0,26.5461,26.5461,26.4986,26.5393,26800.0
2007-05-21 12:50:00,39.08,39.08,38.99,39.01,28600.0,26.5393,26.5393,26.4782,26.4918,28600.0
2007-05-21 13:00:00,39.02,39.1,39.02,39.09,22600.0,26.4986,26.5529,26.4986,26.5461,22600.0
2007-05-21 13:10:00,39.09,39.11,39.07,39.1,21800.0,26.5461,26.5597,26.5325,26.5529,21800.0
2007-05-21 13:20:00,39.09,39.09,39.05,39.07,19800.0,26.5461,26.5461,26.519,26.5325,19800.0
2007-05-21 13:30:00,39.07,39.07,38.99,39.01,42200.0,26.5325,26.5325,26.4782,26.4918,42200.0
2007-05-21 13:40:00,39.01,39.02,38.98,39.0,31600.0,26.4918,26.4986,26.4714,26.485,31600.0
2007-05-21 13:50:00,39.01,39.02,38.99,39.0,25200.0,26.4918,26.4986,26.4782,26.485,25200.0
2007-05-21 14:00:00,39.01,39.01,38.97,38.97,45400.0,26.4918,26.4918,26.4646,26.4646,45400.0
2007-05-21 14:10:00,38.97,38.98,38.95,38.97,20200.0,26.4646,26.4714,26.4511,26.4646,20200.0
2007-05-21 14:20:00,38.98,38.99,38.98,38.99,33000.0,26.4714,26.4782,26.4714,26.4782,33000.0
2007-05-21 14:30:00,38.99,39.0,38.97,38.97,33000.0,26.4782,26.485,26.4646,26.4646,33000.0
2007-05-21 14:40:00,38.97,39.01,38.97,39.0,27800.0,26.4646,26.4918,26.4646,26.485,27800.0
2007-05-21 14:50:00,39.01,39.02,38.96,38.97,64000.0,26.4918,26.4986,26.4578,26.4646,64000.0
2007-05-21 15:00:00,38.97,38.97,38.92,38.96,50400.0,26.4646,26.4646,26.4307,26.4578,50400.0
2007-05-21 15:10:00,38.96,39.0,38.95,38.98,59000.0,26.4578,26.485,26.4511,26.4714,59000.0
2007-05-21 15:20:00,38.98,38.99,38.93,38.93,64000.0,26.4714,26.4782,26.4375,26.4375,64000.0
2007-05-21 15:30:00,38.94,38.96,38.9,38.92,72600.0,26.4443,26.4578,26.4171,26.4307,72600.0
2007-05-21 15:40:00,38.92,38.95,38.91,38.92,83200.0,26.4307,26.4511,26.4239,26.4307,83200.0
2007-05-21 15:50:00,38.93,38.97,38.93,38.95,104800.0,26.4375,26.4646,26.4375,26.4511,104800.0
2007-05-22 09:30:00,38.82,38.85,38.69,38.81,92200.0,26.3628,26.3831,26.2745,26.356,92200.0
2007-05-22 09:40:00,38.81,38.88,38.77,38.81,72600.0,26.356,26.4035,26.3288,26.356,72600.0
2007-05-22 09:50:00,38.81,38.81,38.7,38.78,79200.0,26.356,26.356,26.2813,26.3356,79200.0
2007-05-22 10:00:00,38.78,38.9,38.78,38.88,112600.0,26.3356,26.4171,26.3356,26.4035,112600.0
2007-05-22 10:10:00,38.88,38.95,38.87,38.92,36400.0,26.4035,26.4511,26.3967,26.4307,36400.0
2007-05-22 10:20:00,38.92,38.95,38.88,38.95,44400.0,26.4307,26.4511,26.4035,26.4511,44400.0
2007-05-22 10:30:00,38.97,38.98,38.79,38.8,73000.0,26.4646,26.4714,26.3424,26.3492,73000.0
2007-05-22 10:40:00,38.8,38.91,38.8,38.85,13800.0,26.3492,26.4239,26.3492,26.3831,13800.0
2007-05-22 10:50:00,38.85,38.85,38.79,38.84,29200.0,26.3831,26.3831,26.3424,26.3764,29200.0
2007-05-22 11:00:00,38.83,38.84,38.78,38.83,24600.0,26.3696,26.3764,26.3356,26.3696,24600.0
2007-05-22 11:10:00,38.83,38.84,38.78,38.82,30200.0,26.3696,26.3764,26.3356,26.3628,30200.0
2007-05-22 11:20:00,38.83,38.85,38.8,38.83,26600.0,26.3696,26.3831,26.3492,26.3696,26600.0
2007-05-22 11:30:00,38.83,38.83,38.8,38.8,23800.0,26.3696,26.3696,26.3492,26.3492,23800.0
2007-05-22 11:40:00,38.8,38.82,38.76,38.76,22000.0,26.3492,26.3628,26.322,26.322,22000.0
2007-05-22 11:50:00,38.76,38.77,38.75,38.76,31400.0,26.322,26.3288,26.3152,26.322,31400.0
2007-05-22 12:00:00,38.77,38.79,38.74,38.77,21600.0,26.3288,26.3424,26.3084,26.3288,21600.0
2007-05-22 12:10:00,38.77,38.77,38.76,38.77,23400.0,26.3288,26.3288,26.322,26.3288,23400.0
2007-05-22 12:20:00,38.77,38.8,38.77,38.79,22400.0,26.3288,26.3492,26.3288,26.3424,22400.0
2007-05-22 12:30:00,38.8,38.83,38.79,38.79,36400.0,26.3492,26.3696,26.3424,26.3424,36400.0
2007-05-22 12:40:00,38.8,38.88,38.8,38.88,21400.0,26.3492,26.4035,26.3492,26.4035,21400.0
2007-05-22 12:50:00,38.88,38.99,38.88,38.97,38600.0,26.4035,26.4782,26.4035,26.4646,38600.0
2007-05-22 13:00:00,38.98,39.01,38.95,39.0,31600.0,26.4714,26.4918,26.4511,26.485,31600.0
2007-05-22 13:10:00,39.01,39.01,38.94,38.94,23600.0,26.4918,26.4918,26.4443,26.4443,23600.0
2007-05-22 13:20:00,38.94,38.94,38.9,38.9,20600.0,26.4443,26.4443,26.4171,26.4171,20600.0
2007-05-22 13:30:00,38.9,38.91,38.85,38.86,39200.0,26.4171,26.4239,26.3831,26.3899,39200.0
2007-05-22 13:40:00,38.85,38.98,38.85,38.95,38000.0,26.3831,26.4714,26.3831,26.4511,38000.0
2007-05-22 13:50:00,38.96,39.02,38.96,38.97,29000.0,26.4578,26.4986,26.4578,26.4646,29000.0
2007-05-22 14:00:00,38.97,39.04,38.96,39.02,20000.0,26.4646,26.5122,26.4578,26.4986,20000.0
2007-05-22 14:10:00,39.02,39.04,38.98,39.0,33600.0,26.4986,26.5122,26.4714,26.485,33600.0
2007-05-22 14:20:00,38.98,39.0,38.94,38.99,22400.0,26.4714,26.485,26.4443,26.4782,22400.0
2007-05-22 14:30:00,38.99,39.0,38.98,38.99,62800.0,26.4782,26.485,26.4714,26.4782,62800.0
2007-05-22 14:40:00,38.99,39.01,38.98,38.99,47600.0,26.4782,26.4918,26.4714,26.4782,47600.0
2007-05-22 14:50:00,38.99,38.99,38.98,38.99,31000.0,26.4782,26.4782,26.4714,26.4782,31000.0
2007-05-22 15:00:00,38.99,38.99,38.98,38.99,26200.0,26.4782,26.4782,26.4714,26.4782,26200.0
2007-05-22 15:10:00,38.99,38.99,38.95,38.96,89800.0,26.4782,26.4782,26.4511,26.4578,89800.0
2007-05-22 15:20:00,38.96,39.02,38.93,38.99,43000.0,26.4578,26.4986,26.4375,26.4782,43000.0
2007-05-22 15:30:00,38.99,38.99,38.99,38.99,58200.0,26.4782,26.4782,26.4782,26.4782,58200.0
2007-05-22 15:40:00,38.99,38.99,38.98,38.98,64800.0,26.4782,26.4782,26.4714,26.4714,64800.0
2007-05-22 15:50:00,38.99,39.01,38.95,38.97,69200.0,26.4782,26.4918,26.4511,26.4646,69200.0
2007-05-23 09:30:00,38.94,38.98,38.72,38.94,79600.0,26.4443,26.4714,26.2949,26.4443,79600.0
2007-05-23 09:40:00,38.96,39.05,38.88,39.05,66200.0,26.4578,26.519,26.4035,26.519,66200.0
2007-05-23 09:50:00,39.05,39.16,38.99,39.07,53800.0,26.519,26.5937,26.4782,26.5325,53800.0
2007-05-23 10:00:00,39.08,39.3,39.04,39.05,55000.0,26.5393,26.6887,26.5122,26.519,55000.0
2007-05-23 10:10:00,39.05,39.07,38.99,39.04,34600.0,26.519,26.5325,26.4782,26.5122,34600.0
2007-05-23 10:20:00,39.02,39.05,38.99,39.02,24000.0,26.4986,26.519,26.4782,26.4986,24000.0
2007-05-23 10:30:00,39.02,39.06,38.97,38.99,47600.0,26.4986,26.5258,26.4646,26.4782,47600.0
2007-05-23 10:40:00,38.99,39.02,38.86,38.89,46000.0,26.4782,26.4986,26.3899,26.4103,46000.0
2007-05-23 10:50:00,38.87,38.96,38.85,38.88,20600.0,26.3967,26.4578,26.3831,26.4035,20600.0
2007-05-23 11:00:00,38.88,38.91,38.85,38.9,15000.0,26.4035,26.4239,26.3831,26.4171,15000.0
2007-05-23 11:10:00,38.88,38.9,38.82,38.85,27600.0,26.4035,26.4171,26.3628,26.3831,27600.0
2007-05-23 11:20:00,38.85,38.89,38.84,38.89,31000.0,26.3831,26.4103,26.3764,26.4103,31000.0
2007-05-23 11:30:00,38.9,38.96,38.87,38.95,54000.0,26.4171,26.4578,26.3967,26.4511,54000.0
2007-05-23 11:40:00,38.95,38.99,38.94,38.98,37400.0,26.4511,26.4782,26.4443,26.4714,37400.0
2007-05-23 11:50:00,38.97,38.97,38.89,38.89,4600.0,26.4646,26.4646,26.4103,26.4103,4600.0
2007-05-23 12:00:00,38.87,38.89,38.83,38.83,37200.0,26.3967,26.4103,26.3696,26.3696,37200.0
2007-05-23 12:10:00,38.83,38.85,38.78,38.82,55200.0,26.3696,26.3831,26.3356,26.3628,55200.0
2007-05-23 12:20:00,38.83,38.83,38.78,38.82,34400.0,26.3696,26.3696,26.3356,26.3628,34400.0
2007-05-23 12:30:00,38.82,38.82,38.79,38.8,18000.0,26.3628,26.3628,26.3424,26.3492,18000.0
2007-05-23 12:40:00,38.79,38.84,38.79,38.84,24000.0,26.3424,26.3764,26.3424,26.3764,24000.0
2007-05-23 12:50:00,38.84,38.88,38.84,38.88,20200.0,26.3764,26.4035,26.3764,26.4035,20200.0
2007-05-23 13:00:00,38.88,38.94,38.88,38.92,17600.0,26.4035,26.4443,26.4035,26.4307,17600.0
2007-05-23 13:10:00,38.93,38.93,38.9,38.9,7000.0,26.4375,26.4375,26.4171,26.4171,7000.0
2007-05-23 13:20:00,38.9,38.92,38.89,38.91,11000.0,26.4171,26.4307,26.4103,26.4239,11000.0
2007-05-23 13:30:00,38.91,38.92,38.88,38.88,17800.0,26.4239,26.4307,26.4035,26.4035,17800.0
2007-05-23 13:40:00,38.88,38.97,38.87,38.89,37200.0,26.4035,26.4646,26.3967,26.4103,37200.0
2007-05-23 13:50:00,38.88,38.93,38.83,38.84,29400.0,26.4035,26.4375,26.3696,26.3764,29400.0
2007-05-23 14:00:00,38.85,38.87,38.8,38.82,42000.0,26.3831,26.3967,26.3492,26.3628,42000.0
2007-05-23 14:10:00,38.82,38.84,38.74,38.74,32000.0,26.3628,26.3764,26.3084,26.3084,32000.0
2007-05-23 14:20:00,38.74,38.76,38.67,38.67,52200.0,26.3084,26.322,26.2609,26.2609,52200.0
2007-05-23 14:30:00,38.67,38.73,38.67,38.71,20200.0,26.2609,26.3017,26.2609,26.2881,20200.0
2007-05-23 14:40:00,38.7,38.79,38.67,38.74,27200.0,26.2813,26.3424,26.2609,26.3084,27200.0
2007-05-23 14:50:00,38.74,38.8,38.74,38.76,18000.0,26.3084,26.3492,26.3084,26.322,18000.0
2007-05-23 15:00:00,38.77,38.81,38.76,38.79,67600.0,26.3288,26.356,26.322,26.3424,67600.0
2007-05-23 15:10:00,38.77,38.82,38.74,38.77,57200.0,26.3288,26.3628,26.3084,26.3288,57200.0
2007-05-23 15:20:00,38.77,38.84,38.74,38.77,53200.0,26.3288,26.3764,26.3084,26.3288,53200.0
2007-05-23 15:30:00,38.78,38.82,38.72,38.78,55200.0,26.3356,26.3628,26.2949,26.3356,55200.0
2007-05-23 15:40:00,38.78,38.79,38.72,38.72,77400.0,26.3356,26.3424,26.2949,26.2949,77400.0
2007-05-23 15:50:00,38.72,38.72,38.64,38.65,73200.0,26.2949,26.2949,26.2405,26.2473,73200.0
2007-05-24 09:30:00,38.44,38.55,38.33,38.33,78000.0,26.1047,26.1794,26.03,26.03,78000.0
2007-05-24 09:40:00,38.33,38.45,38.29,38.45,55800.0,26.03,26.1115,26.0028,26.1115,55800.0
2007-05-24 09:50:00,38.46,38.52,38.45,38.48,112000.0,26.1183,26.159,26.1115,26.1319,112000.0
2007-05-24 10:00:00,38.48,38.62,38.48,38.52,126400.0,26.1319,26.227,26.1319,26.159,126400.0
2007-05-24 10:10:00,38.53,38.56,38.44,38.5,68400.0,26.1658,26.1862,26.1047,26.1455,68400.0
2007-05-24 10:20:00,38.49,38.53,38.46,38.52,42200.0,26.1387,26.1658,26.1183,26.159,42200.0
2007-05-24 10:30:00,38.51,38.55,38.42,38.42,48000.0,26.1523,26.1794,26.0911,26.0911,48000.0
2007-05-24 10:40:00,38.4,38.5,38.36,38.45,81600.0,26.0775,26.1455,26.0504,26.1115,81600.0
2007-05-24 10:50:00,38.46,38.49,38.31,38.33,26000.0,26.1183,26.1387,26.0164,26.03,26000.0
2007-05-24 11:00:00,38.34,38.49,38.31,38.49,19800.0,26.0368,26.1387,26.0164,26.1387,19800.0
2007-05-24 11:10:00,38.47,38.48,38.24,38.27,21200.0,26.1251,26.1319,25.9689,25.9893,21200.0
2007-05-24 11:20:00,38.27,38.27,38.17,38.19,38600.0,25.9893,25.9893,25.9214,25.9349,38600.0
2007-05-24 11:30:00,38.2,38.24,38.13,38.24,58000.0,25.9417,25.9689,25.8942,25.9689,58000.0
2007-05-24 11:40:00,38.23,38.32,38.2,38.32,46400.0,25.9621,26.0232,25.9417,26.0232,46400.0
2007-05-24 11:50:00,38.33,38.44,38.33,38.43,24400.0,26.03,26.1047,26.03,26.0979,24400.0
2007-05-24 12:00:00,38.43,38.45,38.38,38.4,57000.0,26.0979,26.1115,26.064,26.0775,57000.0
2007-05-24 12:10:00,38.39,38.42,38.35,38.38,50000.0,26.0708,26.0911,26.0436,26.064,50000.0
2007-05-24 12:20:00,38.38,38.45,38.35,38.4,67800.0,26.064,26.1115,26.0436,26.0775,67800.0
2007-05-24 12:30:00,38.38,38.42,38.23,38.27,54800.0,26.064,26.0911,25.9621,25.9893,54800.0
2007-05-24 12:40:00,38.27,38.4,38.25,38.38,54200.0,25.9893,26.0775,25.9757,26.064,54200.0
2007-05-24 12:50:00,38.39,38.49,38.36,38.48,46400.0,26.0708,26.1387,26.0504,26.1319,46400.0
2007-05-24 13:00:00,38.48,38.49,38.4,38.4,23200.0,26.1319,26.1387,26.0775,26.0775,23200.0
2007-05-24 13:10:00,38.41,38.56,38.41,38.52,47400.0,26.0843,26.1862,26.0843,26.159,47400.0
2007-05-24 13:20:00,38.52,38.57,38.49,38.5,54400.0,26.159,26.193,26.1387,26.1455,54400.0
2007-05-24 13:30:00,38.49,38.49,38.38,38.38,34200.0,26.1387,26.1387,26.064,26.064,34200.0
2007-05-24 13:40:00,38.39,38.56,38.39,38.51,44000.0,26.0708,26.1862,26.0708,26.1523,44000.0
2007-05-24 13:50:00,38.51,38.58,38.49,38.57,73800.0,26.1523,26.1998,26.1387,26.193,73800.0
2007-05-24 14:00:00,38.55,38.57,38.43,38.44,40000.0,26.1794,26.193,26.0979,26.1047,40000.0
2007-05-24 14:10:00,38.45,38.46,38.3,38.42,56800.0,26.1115,26.1183,26.0096,26.0911,56800.0
2007-05-24 14:20:00,38.43,38.48,38.41,38.46,70200.0,26.0979,26.1319,26.0843,26.1183,70200.0
2007-05-24 14:30:00,38.46,38.47,38.43,38.45,110400.0,26.1183,26.1251,26.0979,26.1115,110400.0
2007-05-24 14:40:00,38.45,38.5,38.43,38.45,118600.0,26.1115,26.1455,26.0979,26.1115,118600.0
2007-05-24 14:50:00,38.45,38.48,38.35,38.4,45600.0,26.1115,26.1319,26.0436,26.0775,45600.0
2007-05-24 15:00:00,38.4,38.49,38.38,38.47,61400.0,26.0775,26.1387,26.064,26.1251,61400.0
2007-05-24 15:10:00,38.47,38.47,38.31,38.31,51400.0,26.1251,26.1251,26.0164,26.0164,51400.0
2007-05-24 15:20:00,38.31,38.38,38.31,38.38,69400.0,26.0164,26.064,26.0164,26.064,69400.0
2007-05-24 15:30:00,38.39,38.42,38.29,38.3,112200.0,26.0708,26.0911,26.0028,26.0096,112200.0
2007-05-24 15:40:00,38.3,38.35,38.29,38.34,140000.0,26.0096,26.0436,26.0028,26.0368,140000.0
2007-05-24 15:50:00,38.33,38.33,38.26,38.31,132000.0,26.03,26.03,25.9825,26.0164,132000.0
2007-05-25 09:30:00,38.33,38.49,38.28,38.37,39800.0,26.03,26.1387,25.9961,26.0572,39800.0
2007-05-25 09:40:00,38.38,38.6,38.38,38.54,29200.0,26.064,26.2134,26.064,26.1726,29200.0
2007-05-25 09:50:00,38.52,38.53,38.38,38.44,120000.0,26.159,26.1658,26.064,26.1047,120000.0
2007-05-25 10:00:00,38.44,38.52,38.33,38.52,24200.0,26.1047,26.159,26.03,26.159,24200.0
2007-05-25 10:10:00,38.52,38.57,38.52,38.56,31000.0,26.159,26.193,26.159,26.1862,31000.0
2007-05-25 10:20:00,38.54,38.55,38.47,38.53,15400.0,26.1726,26.1794,26.1251,26.1658,15400.0
2007-05-25 10:30:00,38.55,38.61,38.53,38.61,37600.0,26.1794,26.2202,26.1658,26.2202,37600.0
2007-05-25 10:40:00,38.62,38.62,38.55,38.56,41000.0,26.227,26.227,26.1794,26.1862,41000.0
2007-05-25 10:50:00,38.56,38.56,38.47,38.49,21000.0,26.1862,26.1862,26.1251,26.1387,21000.0
2007-05-25 11:00:00,38.49,38.51,38.42,38.44,20200.0,26.1387,26.1523,26.0911,26.1047,20200.0
2007-05-25 11:10:00,38.44,38.56,38.44,38.55,16600.0,26.1047,26.1862,26.1047,26.1794,16600.0
2007-05-25 11:20:00,38.56,38.56,38.45,38.49,20200.0,26.1862,26.1862,26.1115,26.1387,20200.0
2007-05-25 11:30:00,38.49,38.56,38.49,38.55,10200.0,26.1387,26.1862,26.1387,26.1794,10200.0
2007-05-25 11:40:00,38.55,38.55,38.47,38.47,16400.0,26.1794,26.1794,26.1251,26.1251,16400.0
2007-05-25 11:50:00,38.47,38.48,38.43,38.44,25800.0,26.1251,26.1319,26.0979,26.1047,25800.0
2007-05-25 12:00:00,38.45,38.47,38.44,38.44,28000.0,26.1115,26.1251,26.1047,26.1047,28000.0
2007-05-25 12:10:00,38.44,38.44,38.33,38.36,31400.0,26.1047,26.1047,26.03,26.0504,31400.0
2007-05-25 12:20:00,38.36,38.37,38.33,38.33,17200.0,26.0504,26.0572,26.03,26.03,17200.0
2007-05-25 12:30:00,38.32,38.39,38.32,38.38,18400.0,26.0232,26.0708,26.0232,26.064,18400.0
2007-05-25 12:40:00,38.38,38.38,38.35,38.35,17600.0,26.064,26.064,26.0436,26.0436,17600.0
2007-05-25 12:50:00,38.35,38.37,38.34,38.37,12200.0,26.0436,26.0572,26.0368,26.0572,12200.0
2007-05-25 13:00:00,38.37,38.47,38.37,38.44,14200.0,26.0572,26.1251,26.0572,26.1047,14200.0
2007-05-25 13:10:00,38.44,38.48,38.44,38.46,25600.0,26.1047,26.1319,26.1047,26.1183,25600.0
2007-05-25 13:20:00,38.45,38.45,38.4,38.4,25400.0,26.1115,26.1115,26.0775,26.0775,25400.0
2007-05-25 13:30:00,38.4,38.41,38.38,38.39,37000.0,26.0775,26.0843,26.064,26.0708,37000.0
2007-05-25 13:40:00,38.39,38.39,38.35,38.38,36600.0,26.0708,26.0708,26.0436,26.064,36600.0
2007-05-25 13:50:00,38.37,38.38,38.37,38.38,16000.0,26.0572,26.064,26.0572,26.064,16000.0
2007-05-25 14:00:00,38.38,38.42,38.38,38.38,36800.0,26.064,26.0911,26.064,26.064,36800.0
2007-05-25 14:10:00,38.38,38.4,38.34,38.38,25800.0,26.064,26.0775,26.0368,26.064,25800.0
2007-05-25 14:20:00,38.39,38.48,38.39,38.46,35000.0,26.0708,26.1319,26.0708,26.1183,35000.0
2007-05-25 14:30:00,38.45,38.47,38.45,38.47,22200.0,26.1115,26.1251,26.1115,26.1251,22200.0
2007-05-25 14:40:00,38.48,38.55,38.47,38.52,26600.0,26.1319,26.1794,26.1251,26.159,26600.0
2007-05-25 14:50:00,38.52,38.52,38.48,38.51,137800.0,26.159,26.159,26.1319,26.1523,137800.0
2007-05-25 15:00:00,38.51,38.54,38.51,38.52,18800.0,26.1523,26.1726,26.1523,26.159,18800.0
2007-05-25 15:10:00,38.52,38.56,38.47,38.48,43000.0,26.159,26.1862,26.1251,26.1319,43000.0
2007-05-25 15:20:00,38.47,38.5,38.45,38.49,32800.0,26.1251,26.1455,26.1115,26.1387,32800.0
2007-05-25 15:30:00,38.49,38.52,38.49,38.52,29400.0,26.1387,26.159,26.1387,26.159,29400.0
2007-05-25 15:40:00,38.52,38.54,38.51,38.54,27000.0,26.159,26.1726,26.1523,26.1726,27000.0
2007-05-25 15:50:00,38.54,38.56,38.51,38.51,45200.0,26.1726,26.1862,26.1523,26.1523,45200.0
2007-05-29 09:30:00,38.5,38.56,38.42,38.55,36000.0,26.1455,26.1862,26.0911,26.1794,36000.0
2007-05-29 09:40:00,38.55,38.56,38.5,38.55,59200.0,26.1794,26.1862,26.1455,26.1794,59200.0
2007-05-29 09:50:00,38.56,38.58,38.51,38.58,36600.0,26.1862,26.1998,26.1523,26.1998,36600.0
2007-05-29 10:00:00,38.57,38.6,38.45,38.51,80200.0,26.193,26.2134,26.1115,26.1523,80200.0
2007-05-29 10:10:00,38.49,38.56,38.47,38.53,72800.0,26.1387,26.1862,26.1251,26.1658,72800.0
2007-05-29 10:20:00,38.53,38.55,38.48,38.49,20200.0,26.1658,26.1794,26.1319,26.1387,20200.0
2007-05-29 10:30:00,38.49,38.54,38.47,38.49,15000.0,26.1387,26.1726,26.1251,26.1387,15000.0
2007-05-29 10:40:00,38.49,38.51,38.43,38.44,16600.0,26.1387,26.1523,26.0979,26.1047,16600.0
2007-05-29 10:50:00,38.44,38.45,38.38,38.38,15400.0,26.1047,26.1115,26.064,26.064,15400.0
2007-05-29 11:00:00,38.38,38.43,38.37,38.37,10400.0,26.064,26.0979,26.0572,26.0572,10400.0
2007-05-29 11:10:00,38.38,38.46,38.38,38.38,13800.0,26.064,26.1183,26.064,26.064,13800.0
2007-05-29 11:20:00,38.38,38.42,38.38,38.41,22000.0,26.064,26.0911,26.064,26.0843,22000.0
2007-05-29 11:30:00,38.4,38.43,38.39,38.42,31600.0,26.0775,26.0979,26.0708,26.0911,31600.0
2007-05-29 11:40:00,38.43,38.44,38.39,38.41,14600.0,26.0979,26.1047,26.0708,26.0843,14600.0
2007-05-29 11:50:00,38.39,38.4,38.32,38.32,25400.0,26.0708,26.0775,26.0232,26.0232,25400.0
2007-05-29 12:00:00,38.32,38.34,38.3,38.31,20800.0,26.0232,26.0368,26.0096,26.0164,20800.0
2007-05-29 12:10:00,38.31,38.32,38.23,38.24,16200.0,26.0164,26.0232,25.9621,25.9689,16200.0
2007-05-29 12:20:00,38.24,38.24,38.19,38.19,28200.0,25.9689,25.9689,25.9349,25.9349,28200.0
2007-05-29 12:30:00,38.19,38.24,38.16,38.16,40200.0,25.9349,25.9689,25.9146,25.9146,40200.0
2007-05-29 12:40:00,38.17,38.2,38.15,38.15,17800.0,25.9214,25.9417,25.9078,25.9078,17800.0
2007-05-29 12:50:00,38.17,38.19,38.15,38.18,14000.0,25.9214,25.9349,25.9078,25.9281,14000.0
2007-05-29 13:00:00,38.17,38.2,38.17,38.18,28600.0,25.9214,25.9417,25.9214,25.9281,28600.0
2007-05-29 13:10:00,38.17,38.19,38.13,38.13,32600.0,25.9214,25.9349,25.8942,25.8942,32600.0
2007-05-29 13:20:00,38.13,38.13,38.05,38.11,48600.0,25.8942,25.8942,25.8399,25.8806,48600.0
2007-05-29 13:30:00,38.13,38.15,38.06,38.08,27800.0,25.8942,25.9078,25.8467,25.8602,27800.0
2007-05-29 13:40:00,38.08,38.12,38.08,38.11,21400.0,25.8602,25.8874,25.8602,25.8806,21400.0
2007-05-29 13:50:00,38.11,38.16,38.1,38.15,40000.0,25.8806,25.9146,25.8738,25.9078,40000.0
2007-05-29 14:00:00,38.16,38.19,38.12,38.17,47600.0,25.9146,25.9349,25.8874,25.9214,47600.0
2007-05-29 14:10:00,38.17,38.2,38.15,38.17,47400.0,25.9214,25.9417,25.9078,25.9214,47400.0
2007-05-29 14:20:00,38.18,38.19,38.17,38.18,20200.0,25.9281,25.9349,25.9214,25.9281,20200.0
2007-05-29 14:30:00,38.17,38.19,38.15,38.18,32800.0,25.9214,25.9349,25.9078,25.9281,32800.0
2007-05-29 14:40:00,38.19,38.23,38.18,38.23,27000.0,25.9349,25.9621,25.9281,25.9621,27000.0
2007-05-29 14:50:00,38.24,38.24,38.18,38.2,27000.0,25.9689,25.9689,25.9281,25.9417,27000.0
2007-05-29 15:00:00,38.2,38.21,38.16,38.17,84600.0,25.9417,25.9485,25.9146,25.9214,84600.0
2007-05-29 15:10:00,38.17,38.19,38.15,38.18,81200.0,25.9214,25.9349,25.9078,25.9281,81200.0
2007-05-29 15:20:00,38.17,38.18,38.13,38.17,91600.0,25.9214,25.9281,25.8942,25.9214,91600.0
2007-05-29 15:30:00,38.17,38.24,38.16,38.23,50600.0,25.9214,25.9689,25.9146,25.9621,50600.0
2007-05-29 15:40:00,38.21,38.27,38.21,38.24,46200.0,25.9485,25.9893,25.9485,25.9689,46200.0
2007-05-29 15:50:00,38.24,38.26,38.2,38.21,46200.0,25.9689,25.9825,25.9417,25.9485,46200.0
2007-05-30 09:30:00,38.05,38.05,37.79,37.8,41600.0,25.8399,25.8399,25.6633,25.6701,41600.0
2007-05-30 09:40:00,37.8,37.83,37.77,37.8,43200.0,25.6701,25.6905,25.6497,25.6701,43200.0
2007-05-30 09:50:00,37.79,37.9,37.75,37.88,46000.0,25.6633,25.738,25.6361,25.7244,46000.0
2007-05-30 10:00:00,37.88,37.9,37.77,37.85,41400.0,25.7244,25.738,25.6497,25.704,41400.0
2007-05-30 10:10:00,37.85,38.06,37.84,38.05,67800.0,25.704,25.8467,25.6973,25.8399,67800.0
2007-05-30 10:20:00,38.04,38.05,37.9,37.94,29200.0,25.8331,25.8399,25.738,25.7652,29200.0
2007-05-30 10:30:00,37.95,37.96,37.88,37.94,28400.0,25.772,25.7787,25.7244,25.7652,28400.0
2007-05-30 10:40:00,37.94,38.1,37.93,38.06,22400.0,25.7652,25.8738,25.7584,25.8467,22400.0
2007-05-30 10:50:00,38.07,38.08,37.99,38.02,47800.0,25.8534,25.8602,25.7991,25.8195,47800.0
2007-05-30 11:00:00,38.01,38.09,38.01,38.09,28400.0,25.8127,25.867,25.8127,25.867,28400.0
2007-05-30 11:10:00,38.09,38.11,38.02,38.11,30400.0,25.867,25.8806,25.8195,25.8806,30400.0
2007-05-30 11:20:00,38.11,38.3,38.1,38.27,46400.0,25.8806,26.0096,25.8738,25.9893,46400.0
2007-05-30 11:30:00,38.27,38.31,38.23,38.26,31200.0,25.9893,26.0164,25.9621,25.9825,31200.0
2007-05-30 11:40:00,38.26,38.28,38.22,38.22,22200.0,25.9825,25.9961,25.9553,25.9553,22200.0
2007-05-30 11:50:00,38.22,38.22,38.17,38.17,223200.0,25.9553,25.9553,25.9214,25.9214,223200.0
2007-05-30 12:00:00,38.17,38.22,38.17,38.21,35800.0,25.9214,25.9553,25.9214,25.9485,35800.0
2007-05-30 12:10:00,38.21,38.3,38.21,38.26,27600.0,25.9485,26.0096,25.9485,25.9825,27600.0
2007-05-30 12:20:00,38.26,38.35,38.26,38.34,32000.0,25.9825,26.0436,25.9825,26.0368,32000.0
2007-05-30 12:30:00,38.34,38.35,38.26,38.26,18400.0,26.0368,26.0436,25.9825,25.9825,18400.0
2007-05-30 12:40:00,38.26,38.26,38.2,38.22,29200.0,25.9825,25.9825,25.9417,25.9553,29200.0
2007-05-30 12:50:00,38.21,38.22,38.15,38.16,36000.0,25.9485,25.9553,25.9078,25.9146,36000.0
2007-05-30 13:00:00,38.16,38.18,38.15,38.18,44200.0,25.9146,25.9281,25.9078,25.9281,44200.0
2007-05-30 13:10:00,38.18,38.19,38.16,38.19,25800.0,25.9281,25.9349,25.9146,25.9349,25800.0
2007-05-30 13:20:00,38.2,38.22,38.2,38.21,10200.0,25.9417,25.9553,25.9417,25.9485,10200.0
2007-05-30 13:30:00,38.21,38.21,38.14,38.14,61800.0,25.9485,25.9485,25.901,25.901,61800.0
2007-05-30 13:40:00,38.14,38.16,38.13,38.15,54600.0,25.901,25.9146,25.8942,25.9078,54600.0
2007-05-30 13:50:00,38.16,38.16,38.15,38.15,35000.0,25.9146,25.9146,25.9078,25.9078,35000.0
2007-05-30 14:00:00,38.15,38.22,38.12,38.15,163200.0,25.9078,25.9553,25.8874,25.9078,163200.0
2007-05-30 14:10:00,38.18,38.3,38.16,38.26,70400.0,25.9281,26.0096,25.9146,25.9825,70400.0
2007-05-30 14:20:00,38.25,38.35,38.2,38.32,34600.0,25.9757,26.0436,25.9417,26.0232,34600.0
2007-05-30 14:30:00,38.31,38.46,38.27,38.35,66400.0,26.0164,26.1183,25.9893,26.0436,66400.0
2007-05-30 14:40:00,38.37,38.47,38.37,38.39,25400.0,26.0572,26.1251,26.0572,26.0708,25400.0
2007-05-30 14:50:00,38.4,38.5,38.4,38.49,26800.0,26.0775,26.1455,26.0775,26.1387,26800.0
2007-05-30 15:00:00,38.49,38.5,38.42,38.45,45600.0,26.1387,26.1455,26.0911,26.1115,45600.0
2007-05-30 15:10:00,38.44,38.46,38.41,38.46,21400.0,26.1047,26.1183,26.0843,26.1183,21400.0
2007-05-30 15:20:00,38.46,38.48,38.41,38.44,47200.0,26.1183,26.1319,26.0843,26.1047,47200.0
2007-05-30 15:30:00,38.43,38.48,38.43,38.45,41200.0,26.0979,26.1319,26.0979,26.1115,41200.0
2007-05-30 15:40:00,38.44,38.52,38.43,38.44,50400.0,26.1047,26.159,26.0979,26.1047,50400.0
2007-05-30 15:50:00,38.47,38.51,38.44,38.51,91800.0,26.1251,26.1523,26.1047,26.1523,91800.0
2007-05-31 09:30:00,38.46,38.5,38.31,38.43,58000.0,26.1183,26.1455,26.0164,26.0979,58000.0
2007-05-31 09:40:00,38.44,38.53,38.42,38.48,81800.0,26.1047,26.1658,26.0911,26.1319,81800.0
2007-05-31 09:50:00,38.48,38.54,38.45,38.47,63200.0,26.1319,26.1726,26.1115,26.1251,63200.0
2007-05-31 10:00:00,38.47,38.5,38.39,38.45,86000.0,26.1251,26.1455,26.0708,26.1115,86000.0
2007-05-31 10:10:00,38.45,38.45,38.35,38.39,43200.0,26.1115,26.1115,26.0436,26.0708,43200.0
2007-05-31 10:20:00,38.39,38.42,38.33,38.38,21200.0,26.0708,26.0911,26.03,26.064,21200.0
2007-05-31 10:30:00,38.37,38.44,38.35,38.43,46400.0,26.0572,26.1047,26.0436,26.0979,46400.0
2007-05-31 10:40:00,38.44,38.45,38.42,38.42,29600.0,26.1047,26.1115,26.0911,26.0911,29600.0
2007-05-31 10:50:00,38.41,38.43,38.41,38.41,23600.0,26.0843,26.0979,26.0843,26.0843,23600.0
2007-05-31 11:00:00,38.41,38.42,38.38,38.4,12600.0,26.0843,26.0911,26.064,26.0775,12600.0
2007-05-31 11:10:00,38.4,38.4,38.32,38.34,20600.0,26.0775,26.0775,26.0232,26.0368,20600.0
2007-05-31 11:20:00,38.35,38.35,38.24,38.24,32000.0,26.0436,26.0436,25.9689,25.9689,32000.0
2007-05-31 11:30:00,38.24,38.28,38.23,38.27,20400.0,25.9689,25.9961,25.9621,25.9893,20400.0
2007-05-31 11:40:00,38.28,38.29,38.24,38.28,27800.0,25.9961,26.0028,25.9689,25.9961,27800.0
2007-05-31 11:50:00,38.29,38.31,38.27,38.31,12800.0,26.0028,26.0164,25.9893,26.0164,12800.0
2007-05-31 12:00:00,38.31,38.32,38.28,38.32,26600.0,26.0164,26.0232,25.9961,26.0232,26600.0
2007-05-31 12:10:00,38.31,38.35,38.3,38.3,20000.0,26.0164,26.0436,26.0096,26.0096,20000.0
2007-05-31 12:20:00,38.31,38.31,38.29,38.3,21600.0,26.0164,26.0164,26.0028,26.0096,21600.0
2007-05-31 12:30:00,38.3,38.3,38.23,38.24,18400.0,26.0096,26.0096,25.9621,25.9689,18400.0
2007-05-31 12:40:00,38.24,38.24,38.21,38.21,20200.0,25.9689,25.9689,25.9485,25.9485,20200.0
2007-05-31 12:50:00,38.2,38.23,38.17,38.18,16600.0,25.9417,25.9621,25.9214,25.9281,16600.0
2007-05-31 13:00:00,38.18,38.21,38.1,38.1,26600.0,25.9281,25.9485,25.8738,25.8738,26600.0
2007-05-31 13:10:00,38.1,38.17,38.09,38.14,36000.0,25.8738,25.9214,25.867,25.901,36000.0
2007-05-31 13:20:00,38.15,38.17,38.08,38.14,45400.0,25.9078,25.9214,25.8602,25.901,45400.0
2007-05-31 13:30:00,38.14,38.16,38.11,38.14,25000.0,25.901,25.9146,25.8806,25.901,25000.0
2007-05-31 13:40:00,38.13,38.17,38.12,38.17,33200.0,25.8942,25.9214,25.8874,25.9214,33200.0
2007-05-31 13:50:00,38.18,38.22,38.15,38.18,22600.0,25.9281,25.9553,25.9078,25.9281,22600.0
2007-05-31 14:00:00,38.18,38.32,38.18,38.3,28800.0,25.9281,26.0232,25.9281,26.0096,28800.0
2007-05-31 14:10:00,38.29,38.29,38.2,38.21,18000.0,26.0028,26.0028,25.9417,25.9485,18000.0
2007-05-31 14:20:00,38.21,38.29,38.21,38.24,22200.0,25.9485,26.0028,25.9485,25.9689,22200.0
2007-05-31 14:30:00,38.24,38.28,38.24,38.24,20200.0,25.9689,25.9961,25.9689,25.9689,20200.0
2007-05-31 14:40:00,38.24,38.24,38.2,38.21,36200.0,25.9689,25.9689,25.9417,25.9485,36200.0
2007-05-31 14:50:00,38.21,38.29,38.2,38.2,57000.0,25.9485,26.0028,25.9417,25.9417,57000.0
2007-05-31 15:00:00,38.2,38.25,38.2,38.23,55200.0,25.9417,25.9757,25.9417,25.9621,55200.0
2007-05-31 15:10:00,38.23,38.25,38.23,38.25,46800.0,25.9621,25.9757,25.9621,25.9757,46800.0
2007-05-31 15:20:00,38.25,38.25,38.21,38.21,58000.0,25.9757,25.9757,25.9485,25.9485,58000.0
2007-05-31 15:30:00,38.21,38.21,38.16,38.17,87400.0,25.9485,25.9485,25.9146,25.9214,87400.0
2007-05-31 15:40:00,38.16,38.19,38.14,38.18,112800.0,25.9146,25.9349,25.901,25.9281,112800.0
2007-05-31 15:50:00,38.18,38.18,38.1,38.1,143800.0,25.9281,25.9281,25.8738,25.8738,143800.0
2007-06-01 09:30:00,38.1,38.5,38.1,38.4,60400.0,25.8738,26.1455,25.8738,26.0775,60400.0
2007-06-01 09:40:00,38.4,38.42,38.31,38.35,40000.0,26.0775,26.0911,26.0164,26.0436,40000.0
2007-06-01 09:50:00,38.35,38.35,38.33,38.35,25200.0,26.0436,26.0436,26.03,26.0436,25200.0
2007-06-01 10:00:00,38.34,38.43,38.33,38.4,85400.0,26.0368,26.0979,26.03,26.0775,85400.0
2007-06-01 10:10:00,38.35,38.37,38.29,38.3,43200.0,26.0436,26.0572,26.0028,26.0096,43200.0
2007-06-01 10:20:00,38.3,38.31,38.14,38.19,31400.0,26.0096,26.0164,25.901,25.9349,31400.0
2007-06-01 10:30:00,38.2,38.29,38.18,38.27,29600.0,25.9417,26.0028,25.9281,25.9893,29600.0
2007-06-01 10:40:00,38.27,38.27,38.22,38.26,39400.0,25.9893,25.9893,25.9553,25.9825,39400.0
2007-06-01 10:50:00,38.26,38.26,38.16,38.22,47200.0,25.9825,25.9825,25.9146,25.9553,47200.0
2007-06-01 11:00:00,38.22,38.3,38.22,38.29,19200.0,25.9553,26.0096,25.9553,26.0028,19200.0
2007-06-01 11:10:00,38.29,38.29,38.23,38.26,20200.0,26.0028,26.0028,25.9621,25.9825,20200.0
2007-06-01 11:20:00,38.27,38.27,38.23,38.23,21800.0,25.9893,25.9893,25.9621,25.9621,21800.0
2007-06-01 11:30:00,38.23,38.24,38.2,38.21,20600.0,25.9621,25.9689,25.9417,25.9485,20600.0
2007-06-01 11:40:00,38.21,38.25,38.2,38.22,19800.0,25.9485,25.9757,25.9417,25.9553,19800.0
2007-06-01 11:50:00,38.22,38.23,38.2,38.2,23600.0,25.9553,25.9621,25.9417,25.9417,23600.0
2007-06-01 12:00:00,38.2,38.22,38.12,38.12,39200.0,25.9417,25.9553,25.8874,25.8874,39200.0
2007-06-01 12:10:00,38.13,38.15,38.07,38.08,23800.0,25.8942,25.9078,25.8534,25.8602,23800.0
2007-06-01 12:20:00,38.08,38.09,38.01,38.06,40800.0,25.8602,25.867,25.8127,25.8467,40800.0
2007-06-01 12:30:00,38.05,38.06,38.02,38.05,33000.0,25.8399,25.8467,25.8195,25.8399,33000.0
2007-06-01 12:40:00,38.05,38.06,37.97,38.02,48400.0,25.8399,25.8467,25.7855,25.8195,48400.0
2007-06-01 12:50:00,38.02,38.05,38.01,38.05,46400.0,25.8195,25.8399,25.8127,25.8399,46400.0
2007-06-01 13:00:00,38.04,38.08,38.01,38.05,30400.0,25.8331,25.8602,25.8127,25.8399,30400.0
2007-06-01 13:10:00,38.04,38.13,38.03,38.1,33000.0,25.8331,25.8942,25.8263,25.8738,33000.0
2007-06-01 13:20:00,38.11,38.11,38.02,38.07,37600.0,25.8806,25.8806,25.8195,25.8534,37600.0
2007-06-01 13:30:00,38.07,38.07,38.03,38.05,36200.0,25.8534,25.8534,25.8263,25.8399,36200.0
2007-06-01 13:40:00,38.05,38.07,38.05,38.06,15800.0,25.8399,25.8534,25.8399,25.8467,15800.0
2007-06-01 13:50:00,38.06,38.08,38.04,38.05,33400.0,25.8467,25.8602,25.8331,25.8399,33400.0
2007-06-01 14:00:00,38.06,38.08,38.02,38.03,39000.0,25.8467,25.8602,25.8195,25.8263,39000.0
2007-06-01 14:10:00,38.03,38.05,38.02,38.05,22600.0,25.8263,25.8399,25.8195,25.8399,22600.0
2007-06-01 14:20:00,38.05,38.05,38.02,38.05,26600.0,25.8399,25.8399,25.8195,25.8399,26600.0
2007-06-01 14:30:00,38.05,38.05,38.02,38.04,23200.0,25.8399,25.8399,25.8195,25.8331,23200.0
2007-06-01 14:40:00,38.04,38.08,38.04,38.07,37400.0,25.8331,25.8602,25.8331,25.8534,37400.0
2007-06-01 14:50:00,38.08,38.08,38.05,38.06,39000.0,25.8602,25.8602,25.8399,25.8467,39000.0
2007-06-01 15:00:00,38.05,38.06,38.03,38.05,44000.0,25.8399,25.8467,25.8263,25.8399,44000.0
2007-06-01 15:10:00,38.05,38.06,38.04,38.05,35400.0,25.8399,25.8467,25.8331,25.8399,35400.0
2007-06-01 15:20:00,38.05,38.06,38.04,38.05,40600.0,25.8399,25.8467,25.8331,25.8399,40600.0
2007-06-01 15:30:00,38.06,38.06,38.04,38.05,57200.0,25.8467,25.8467,25.8331,25.8399,57200.0
2007-06-01 15:40:00,38.06,38.13,38.06,38.13,92000.0,25.8467,25.8942,25.8467,25.8942,92000.0
2007-06-01 15:50:00,38.13,38.23,38.12,38.18,180000.0,25.8942,25.9621,25.8874,25.9281,180000.0
2007-06-04 09:30:00,37.99,38.0,37.92,37.98,23200.0,25.7991,25.8059,25.7516,25.7923,23200.0
2007-06-04 09:40:00,37.99,38.08,37.96,38.08,54600.0,25.7991,25.8602,25.7787,25.8602,54600.0
2007-06-04 09:50:00,38.08,38.1,37.97,38.0,26400.0,25.8602,25.8738,25.7855,25.8059,26400.0
2007-06-04 10:00:00,38.02,38.1,37.95,38.07,33800.0,25.8195,25.8738,25.772,25.8534,33800.0
2007-06-04 10:10:00,38.05,38.06,37.97,37.98,26000.0,25.8399,25.8467,25.7855,25.7923,26000.0
2007-06-04 10:20:00,37.98,38.05,37.97,38.05,21800.0,25.7923,25.8399,25.7855,25.8399,21800.0
2007-06-04 10:30:00,38.05,38.05,37.97,37.99,17000.0,25.8399,25.8399,25.7855,25.7991,17000.0
2007-06-04 10:40:00,37.98,38.04,37.95,37.95,12800.0,25.7923,25.8331,25.772,25.772,12800.0
2007-06-04 10:50:00,37.94,37.99,37.91,37.95,17400.0,25.7652,25.7991,25.7448,25.772,17400.0
2007-06-04 11:00:00,37.94,37.94,37.8,37.84,53400.0,25.7652,25.7652,25.6701,25.6973,53400.0
2007-06-04 11:10:00,37.84,37.89,37.81,37.83,42000.0,25.6973,25.7312,25.6769,25.6905,42000.0
2007-06-04 11:20:00,37.83,37.84,37.77,37.82,37400.0,25.6905,25.6973,25.6497,25.6837,37400.0
2007-06-04 11:30:00,37.82,37.9,37.82,37.88,11000.0,25.6837,25.738,25.6837,25.7244,11000.0
2007-06-04 11:40:00,37.88,37.91,37.87,37.91,14800.0,25.7244,25.7448,25.7176,25.7448,14800.0
2007-06-04 11:50:00,37.9,37.91,37.88,37.89,20000.0,25.738,25.7448,25.7244,25.7312,20000.0
2007-06-04 12:00:00,37.91,37.92,37.9,37.91,17800.0,25.7448,25.7516,25.738,25.7448,17800.0
2007-06-04 12:10:00,37.92,37.92,37.9,37.92,9800.0,25.7516,25.7516,25.738,25.7516,9800.0
2007-06-04 12:20:00,37.92,37.96,37.92,37.95,13200.0,25.7516,25.7787,25.7516,25.772,13200.0
2007-06-04 12:30:00,37.94,38.0,37.91,38.0,25800.0,25.7652,25.8059,25.7448,25.8059,25800.0
2007-06-04 12:40:00,38.0,38.0,37.96,37.97,21800.0,25.8059,25.8059,25.7787,25.7855,21800.0
2007-06-04 12:50:00,37.96,37.97,37.9,37.9,15400.0,25.7787,25.7855,25.738,25.738,15400.0
2007-06-04 13:00:00,37.9,37.91,37.82,37.83,55600.0,25.738,25.7448,25.6837,25.6905,55600.0
2007-06-04 13:10:00,37.83,37.83,37.79,37.79,77600.0,25.6905,25.6905,25.6633,25.6633,77600.0
2007-06-04 13:20:00,37.8,37.9,37.77,37.9,78200.0,25.6701,25.738,25.6497,25.738,78200.0
2007-06-04 13:30:00,37.9,37.91,37.88,37.88,25600.0,25.738,25.7448,25.7244,25.7244,25600.0
2007-06-04 13:40:00,37.88,37.93,37.88,37.93,16800.0,25.7244,25.7584,25.7244,25.7584,16800.0
2007-06-04 13:50:00,37.94,38.0,37.94,37.98,24200.0,25.7652,25.8059,25.7652,25.7923,24200.0
2007-06-04 14:00:00,37.98,38.09,37.98,38.08,63600.0,25.7923,25.867,25.7923,25.8602,63600.0
2007-06-04 14:10:00,38.08,38.09,38.07,38.07,36800.0,25.8602,25.867,25.8534,25.8534,36800.0
2007-06-04 14:20:00,38.06,38.06,38.02,38.04,20400.0,25.8467,25.8467,25.8195,25.8331,20400.0
2007-06-04 14:30:00,38.04,38.07,38.01,38.06,54000.0,25.8331,25.8534,25.8127,25.8467,54000.0
2007-06-04 14:40:00,38.07,38.1,38.06,38.1,25200.0,25.8534,25.8738,25.8467,25.8738,25200.0
2007-06-04 14:50:00,38.1,38.13,38.06,38.08,66800.0,25.8738,25.8942,25.8467,25.8602,66800.0
2007-06-04 15:00:00,38.09,38.11,38.06,38.06,89600.0,25.867,25.8806,25.8467,25.8467,89600.0
2007-06-04 15:10:00,38.06,38.1,38.06,38.09,60200.0,25.8467,25.8738,25.8467,25.867,60200.0
2007-06-04 15:20:00,38.1,38.12,38.09,38.11,157600.0,25.8738,25.8874,25.867,25.8806,157600.0
2007-06-04 15:30:00,38.11,38.18,38.1,38.17,130600.0,25.8806,25.9281,25.8738,25.9214,130600.0
2007-06-04 15:40:00,38.17,38.21,38.16,38.21,111000.0,25.9214,25.9485,25.9146,25.9485,111000.0
2007-06-04 15:50:00,38.2,38.2,38.12,38.13,112800.0,25.9417,25.9417,25.8874,25.8942,112800.0
2007-06-05 09:30:00,37.93,38.0,37.93,37.97,35200.0,25.7584,25.8059,25.7584,25.7855,35200.0
2007-06-05 09:40:00,37.96,38.19,37.91,38.17,27600.0,25.7787,25.9349,25.7448,25.9214,27600.0
2007-06-05 09:50:00,38.18,38.18,38.06,38.1,60800.0,25.9281,25.9281,25.8467,25.8738,60800.0
2007-06-05 10:00:00,38.12,38.16,38.05,38.12,59800.0,25.8874,25.9146,25.8399,25.8874,59800.0
2007-06-05 10:10:00,38.15,38.17,38.08,38.12,19200.0,25.9078,25.9214,25.8602,25.8874,19200.0
2007-06-05 10:20:00,38.09,38.1,38.0,38.1,45200.0,25.867,25.8738,25.8059,25.8738,45200.0
2007-06-05 10:30:00,38.12,38.13,38.06,38.09,21800.0,25.8874,25.8942,25.8467,25.867,21800.0
2007-06-05 10:40:00,38.08,38.15,38.05,38.13,31800.0,25.8602,25.9078,25.8399,25.8942,31800.0
2007-06-05 10:50:00,38.12,38.17,38.09,38.16,51800.0,25.8874,25.9214,25.867,25.9146,51800.0
2007-06-05 11:00:00,38.18,38.19,38.13,38.16,25600.0,25.9281,25.9349,25.8942,25.9146,25600.0
2007-06-05 11:10:00,38.16,38.21,38.11,38.13,18600.0,25.9146,25.9485,25.8806,25.8942,18600.0
2007-06-05 11:20:00,38.13,38.14,38.12,38.12,18800.0,25.8942,25.901,25.8874,25.8874,18800.0
2007-06-05 11:30:00,38.13,38.18,38.09,38.12,37000.0,25.8942,25.9281,25.867,25.8874,37000.0
2007-06-05 11:40:00,38.12,38.12,38.06,38.07,23800.0,25.8874,25.8874,25.8467,25.8534,23800.0
2007-06-05 11:50:00,38.07,38.07,37.98,37.98,35400.0,25.8534,25.8534,25.7923,25.7923,35400.0
2007-06-05 12:00:00,37.97,37.99,37.88,37.94,31200.0,25.7855,25.7991,25.7244,25.7652,31200.0
2007-06-05 12:10:00,37.93,37.98,37.89,37.93,34600.0,25.7584,25.7923,25.7312,25.7584,34600.0
2007-06-05 12:20:00,37.95,38.0,37.93,38.0,14800.0,25.772,25.8059,25.7584,25.8059,14800.0
2007-06-05 12:30:00,38.0,38.1,38.0,38.07,16800.0,25.8059,25.8738,25.8059,25.8534,16800.0
2007-06-05 12:40:00,38.06,38.08,38.03,38.04,20400.0,25.8467,25.8602,25.8263,25.8331,20400.0
2007-06-05 12:50:00,38.03,38.06,37.99,38.02,13000.0,25.8263,25.8467,25.7991,25.8195,13000.0
2007-06-05 13:00:00,38.01,38.04,37.99,38.04,18800.0,25.8127,25.8331,25.7991,25.8331,18800.0
2007-06-05 13:10:00,38.02,38.05,37.98,37.99,21200.0,25.8195,25.8399,25.7923,25.7991,21200.0
2007-06-05 13:20:00,37.99,37.99,37.96,37.99,17200.0,25.7991,25.7991,25.7787,25.7991,17200.0
2007-06-05 13:30:00,37.99,38.05,37.98,38.05,19600.0,25.7991,25.8399,25.7923,25.8399,19600.0
2007-06-05 13:40:00,38.04,38.04,37.99,38.03,27600.0,25.8331,25.8331,25.7991,25.8263,27600.0
2007-06-05 13:50:00,38.04,38.08,38.03,38.08,20800.0,25.8331,25.8602,25.8263,25.8602,20800.0
2007-06-05 14:00:00,38.07,38.12,38.06,38.09,23000.0,25.8534,25.8874,25.8467,25.867,23000.0
2007-06-05 14:10:00,38.1,38.1,38.05,38.1,36600.0,25.8738,25.8738,25.8399,25.8738,36600.0
2007-06-05 14:20:00,38.1,38.17,38.1,38.13,43400.0,25.8738,25.9214,25.8738,25.8942,43400.0
2007-06-05 14:30:00,38.13,38.13,38.06,38.09,27000.0,25.8942,25.8942,25.8467,25.867,27000.0
2007-06-05 14:40:00,38.08,38.15,38.07,38.15,24400.0,25.8602,25.9078,25.8534,25.9078,24400.0
2007-06-05 14:50:00,38.15,38.16,38.02,38.04,31400.0,25.9078,25.9146,25.8195,25.8331,31400.0
2007-06-05 15:00:00,38.05,38.09,38.02,38.05,35400.0,25.8399,25.867,25.8195,25.8399,35400.0
2007-06-05 15:10:00,38.06,38.13,38.05,38.1,35600.0,25.8467,25.8942,25.8399,25.8738,35600.0
2007-06-05 15:20:00,38.1,38.16,38.07,38.15,58200.0,25.8738,25.9146,25.8534,25.9078,58200.0
2007-06-05 15:30:00,38.14,38.18,38.13,38.17,46600.0,25.901,25.9281,25.8942,25.9214,46600.0
2007-06-05 15:40:00,38.18,38.2,38.16,38.2,42800.0,25.9281,25.9417,25.9146,25.9417,42800.0
2007-06-05 15:50:00,38.21,38.24,38.18,38.19,81600.0,25.9485,25.9689,25.9281,25.9349,81600.0
2007-06-06 09:30:00,38.18,38.18,37.87,37.89,75800.0,25.9281,25.9281,25.7176,25.7312,75800.0
2007-06-06 09:40:00,37.9,37.93,37.84,37.89,103200.0,25.738,25.7584,25.6973,25.7312,103200.0
2007-06-06 09:50:00,37.88,37.9,37.79,37.87,33800.0,25.7244,25.738,25.6633,25.7176,33800.0
2007-06-06 10:00:00,37.86,37.86,37.8,37.84,35800.0,25.7108,25.7108,25.6701,25.6973,35800.0
2007-06-06 10:10:00,37.84,37.89,37.8,37.88,45600.0,25.6973,25.7312,25.6701,25.7244,45600.0
2007-06-06 10:20:00,37.88,37.97,37.88,37.96,38000.0,25.7244,25.7855,25.7244,25.7787,38000.0
2007-06-06 10:30:00,37.96,37.97,37.81,37.91,57800.0,25.7787,25.7855,25.6769,25.7448,57800.0
2007-06-06 10:40:00,37.92,37.99,37.9,37.95,54400.0,25.7516,25.7991,25.738,25.772,54400.0
2007-06-06 10:50:00,37.95,37.98,37.9,37.93,67800.0,25.772,25.7923,25.738,25.7584,67800.0
2007-06-06 11:00:00,37.93,37.98,37.9,37.91,42800.0,25.7584,25.7923,25.738,25.7448,42800.0
2007-06-06 11:10:00,37.91,37.95,37.9,37.91,15400.0,25.7448,25.772,25.738,25.7448,15400.0
2007-06-06 11:20:00,37.92,37.93,37.85,37.88,128200.0,25.7516,25.7584,25.704,25.7244,128200.0
2007-06-06 11:30:00,37.88,37.88,37.85,37.85,33600.0,25.7244,25.7244,25.704,25.704,33600.0
2007-06-06 11:40:00,37.85,37.92,37.85,37.85,35600.0,25.704,25.7516,25.704,25.704,35600.0
2007-06-06 11:50:00,37.85,37.89,37.83,37.87,20400.0,25.704,25.7312,25.6905,25.7176,20400.0
2007-06-06 12:00:00,37.88,37.94,37.87,37.89,40200.0,25.7244,25.7652,25.7176,25.7312,40200.0
2007-06-06 12:10:00,37.89,37.9,37.85,37.9,544600.0,25.7312,25.738,25.704,25.738,544600.0
2007-06-06 12:20:00,37.9,37.91,37.85,37.85,24600.0,25.738,25.7448,25.704,25.704,24600.0
2007-06-06 12:30:00,37.85,37.85,37.81,37.83,27400.0,25.704,25.704,25.6769,25.6905,27400.0
2007-06-06 12:40:00,37.83,37.84,37.8,37.8,15400.0,25.6905,25.6973,25.6701,25.6701,15400.0
2007-06-06 12:50:00,37.8,37.84,37.76,37.8,28000.0,25.6701,25.6973,25.6429,25.6701,28000.0
2007-06-06 13:00:00,37.81,37.83,37.77,37.78,20000.0,25.6769,25.6905,25.6497,25.6565,20000.0
2007-06-06 13:10:00,37.78,37.82,37.76,37.77,29800.0,25.6565,25.6837,25.6429,25.6497,29800.0
2007-06-06 13:20:00,37.77,37.82,37.76,37.79,19800.0,25.6497,25.6837,25.6429,25.6633,19800.0
2007-06-06 13:30:00,37.79,37.83,37.79,37.8,33600.0,25.6633,25.6905,25.6633,25.6701,33600.0
2007-06-06 13:40:00,37.8,37.83,37.79,37.83,6800.0,25.6701,25.6905,25.6633,25.6905,6800.0
2007-06-06 13:50:00,37.81,37.84,37.76,37.84,21600.0,25.6769,25.6973,25.6429,25.6973,21600.0
2007-06-06 14:00:00,37.84,37.84,37.77,37.79,15400.0,25.6973,25.6973,25.6497,25.6633,15400.0
2007-06-06 14:10:00,37.79,37.81,37.76,37.77,31200.0,25.6633,25.6769,25.6429,25.6497,31200.0
2007-06-06 14:20:00,37.77,37.88,37.76,37.8,36000.0,25.6497,25.7244,25.6429,25.6701,36000.0
2007-06-06 14:30:00,37.81,37.84,37.78,37.8,17800.0,25.6769,25.6973,25.6565,25.6701,17800.0
2007-06-06 14:40:00,37.81,37.87,37.79,37.79,28000.0,25.6769,25.7176,25.6633,25.6633,28000.0
2007-06-06 14:50:00,37.79,37.83,37.78,37.83,20400.0,25.6633,25.6905,25.6565,25.6905,20400.0
2007-06-06 15:00:00,37.82,37.82,37.75,37.82,42800.0,25.6837,25.6837,25.6361,25.6837,42800.0
2007-06-06 15:10:00,37.82,37.9,37.81,37.89,37800.0,25.6837,25.738,25.6769,25.7312,37800.0
2007-06-06 15:20:00,37.9,37.91,37.84,37.86,43600.0,25.738,25.7448,25.6973,25.7108,43600.0
2007-06-06 15:30:00,37.86,37.92,37.84,37.9,46000.0,25.7108,25.7516,25.6973,25.738,46000.0
2007-06-06 15:40:00,37.9,37.96,37.9,37.93,99800.0,25.738,25.7787,25.738,25.7584,99800.0
2007-06-06 15:50:00,37.93,37.95,37.9,37.9,134600.0,25.7584,25.772,25.738,25.738,134600.0
2007-06-07 09:30:00,37.65,37.88,37.52,37.63,43600.0,25.5682,25.7244,25.4799,25.5546,43600.0
2007-06-07 09:40:00,37.6,37.72,37.52,37.67,39600.0,25.5343,25.6158,25.4799,25.5818,39600.0
2007-06-07 09:50:00,37.69,37.71,37.6,37.63,21200.0,25.5954,25.609,25.5343,25.5546,21200.0
2007-06-07 10:00:00,37.6,37.65,37.46,37.54,44400.0,25.5343,25.5682,25.4392,25.4935,44400.0
2007-06-07 10:10:00,37.51,37.54,37.42,37.44,19400.0,25.4731,25.4935,25.412,25.4256,19400.0
2007-06-07 10:20:00,37.47,37.52,37.47,37.51,64600.0,25.446,25.4799,25.446,25.4731,64600.0
2007-06-07 10:30:00,37.53,37.6,37.49,37.49,61800.0,25.4867,25.5343,25.4596,25.4596,61800.0
2007-06-07 10:40:00,37.48,37.54,37.45,37.5,33400.0,25.4528,25.4935,25.4324,25.4664,33400.0
2007-06-07 10:50:00,37.49,37.5,37.46,37.47,20400.0,25.4596,25.4664,25.4392,25.446,20400.0
2007-06-07 11:00:00,37.46,37.46,37.32,37.32,32200.0,25.4392,25.4392,25.3441,25.3441,32200.0
2007-06-07 11:10:00,37.31,37.31,37.21,37.28,42200.0,25.3373,25.3373,25.2694,25.317,42200.0
2007-06-07 11:20:00,37.31,37.36,37.27,37.31,40200.0,25.3373,25.3713,25.3102,25.3373,40200.0
2007-06-07 11:30:00,37.31,37.42,37.31,37.4,40200.0,25.3373,25.412,25.3373,25.3984,40200.0
2007-06-07 11:40:00,37.38,37.42,37.38,37.41,43600.0,25.3849,25.412,25.3849,25.4052,43600.0
2007-06-07 11:50:00,37.4,37.41,37.35,37.37,22200.0,25.3984,25.4052,25.3645,25.3781,22200.0
2007-06-07 12:00:00,37.35,37.37,37.27,37.28,67600.0,25.3645,25.3781,25.3102,25.317,67600.0
2007-06-07 12:10:00,37.28,37.38,37.27,37.34,46800.0,25.317,25.3849,25.3102,25.3577,46800.0
2007-06-07 12:20:00,37.34,37.35,37.25,37.29,31800.0,25.3577,25.3645,25.2966,25.3237,31800.0
2007-06-07 12:30:00,37.3,37.33,37.21,37.21,28000.0,25.3305,25.3509,25.2694,25.2694,28000.0
2007-06-07 12:40:00,37.2,37.27,37.15,37.15,30200.0,25.2626,25.3102,25.2287,25.2287,30200.0
2007-06-07 12:50:00,37.13,37.23,37.09,37.16,45200.0,25.2151,25.283,25.1879,25.2355,45200.0
2007-06-07 13:00:00,37.17,37.19,37.15,37.16,18600.0,25.2423,25.2558,25.2287,25.2355,18600.0
2007-06-07 13:10:00,37.16,37.17,37.09,37.1,57800.0,25.2355,25.2423,25.1879,25.1947,57800.0
2007-06-07 13:20:00,37.1,37.16,37.1,37.11,27800.0,25.1947,25.2355,25.1947,25.2015,27800.0
2007-06-07 13:30:00,37.11,37.11,37.05,37.05,66400.0,25.2015,25.2015,25.1608,25.1608,66400.0
2007-06-07 13:40:00,37.02,37.09,37.01,37.07,72400.0,25.1404,25.1879,25.1336,25.1743,72400.0
2007-06-07 13:50:00,37.06,37.23,37.04,37.23,91200.0,25.1676,25.283,25.154,25.283,91200.0
2007-06-07 14:00:00,37.21,37.24,37.16,37.18,68600.0,25.2694,25.2898,25.2355,25.249,68600.0
2007-06-07 14:10:00,37.18,37.19,37.08,37.13,55600.0,25.249,25.2558,25.1811,25.2151,55600.0
2007-06-07 14:20:00,37.14,37.17,37.08,37.12,73200.0,25.2219,25.2423,25.1811,25.2083,73200.0
2007-06-07 14:30:00,37.1,37.12,37.03,37.03,82400.0,25.1947,25.2083,25.1472,25.1472,82400.0
2007-06-07 14:40:00,37.04,37.13,37.01,37.1,121400.0,25.154,25.2151,25.1336,25.1947,121400.0
2007-06-07 14:50:00,37.1,37.14,37.08,37.12,61600.0,25.1947,25.2219,25.1811,25.2083,61600.0
2007-06-07 15:00:00,37.13,37.22,37.1,37.22,49400.0,25.2151,25.2762,25.1947,25.2762,49400.0
2007-06-07 15:10:00,37.22,37.3,37.2,37.23,55400.0,25.2762,25.3305,25.2626,25.283,55400.0
2007-06-07 15:20:00,37.24,37.24,37.19,37.21,67000.0,25.2898,25.2898,25.2558,25.2694,67000.0
2007-06-07 15:30:00,37.21,37.32,37.13,37.13,49600.0,25.2694,25.3441,25.2151,25.2151,49600.0
2007-06-07 15:40:00,37.14,37.14,37.0,37.0,68400.0,25.2219,25.2219,25.1268,25.1268,68400.0
2007-06-07 15:50:00,37.01,37.04,36.92,36.92,154600.0,25.1336,25.154,25.0725,25.0725,154600.0
2007-06-08 09:30:00,36.9,36.91,36.71,36.76,41600.0,25.0589,25.0657,24.9299,24.9638,41600.0
2007-06-08 09:40:00,36.76,36.88,36.64,36.88,37400.0,24.9638,25.0453,24.8823,25.0453,37400.0
2007-06-08 09:50:00,36.87,36.98,36.87,36.92,37000.0,25.0385,25.1132,25.0385,25.0725,37000.0
2007-06-08 10:00:00,36.94,36.95,36.77,36.87,42800.0,25.0861,25.0929,24.9706,25.0385,42800.0
2007-06-08 10:10:00,36.89,36.94,36.85,36.92,20800.0,25.0521,25.0861,25.0249,25.0725,20800.0
2007-06-08 10:20:00,36.92,36.95,36.88,36.93,26200.0,25.0725,25.0929,25.0453,25.0793,26200.0
2007-06-08 10:30:00,36.93,36.93,36.82,36.89,58400.0,25.0793,25.0793,25.0046,25.0521,58400.0
2007-06-08 10:40:00,36.88,36.91,36.83,36.84,24400.0,25.0453,25.0657,25.0114,25.0181,24400.0
2007-06-08 10:50:00,36.84,36.85,36.77,36.77,24800.0,25.0181,25.0249,24.9706,24.9706,24800.0
2007-06-08 11:00:00,36.76,36.76,36.65,36.66,46200.0,24.9638,24.9638,24.8891,24.8959,46200.0
2007-06-08 11:10:00,36.66,36.68,36.58,36.66,42600.0,24.8959,24.9095,24.8416,24.8959,42600.0
2007-06-08 11:20:00,36.67,36.67,36.59,36.6,35600.0,24.9027,24.9027,24.8484,24.8552,35600.0
2007-06-08 11:30:00,36.61,36.68,36.58,36.67,25000.0,24.862,24.9095,24.8416,24.9027,25000.0
2007-06-08 11:40:00,36.67,36.69,36.61,36.68,12800.0,24.9027,24.9163,24.862,24.9095,12800.0
2007-06-08 11:50:00,36.68,36.74,36.63,36.73,27000.0,24.9095,24.9502,24.8755,24.9434,27000.0
2007-06-08 12:00:00,36.73,36.76,36.7,36.71,29000.0,24.9434,24.9638,24.9231,24.9299,29000.0
2007-06-08 12:10:00,36.7,36.76,36.7,36.76,27000.0,24.9231,24.9638,24.9231,24.9638,27000.0
2007-06-08 12:20:00,36.77,36.79,36.76,36.76,11800.0,24.9706,24.9842,24.9638,24.9638,11800.0
2007-06-08 12:30:00,36.75,36.8,36.74,36.8,19200.0,24.957,24.991,24.9502,24.991,19200.0
2007-06-08 12:40:00,36.8,36.81,36.74,36.77,20600.0,24.991,24.9978,24.9502,24.9706,20600.0
2007-06-08 12:50:00,36.77,36.8,36.76,36.8,14800.0,24.9706,24.991,24.9638,24.991,14800.0
2007-06-08 13:00:00,36.8,36.82,36.79,36.81,10400.0,24.991,25.0046,24.9842,24.9978,10400.0
2007-06-08 13:10:00,36.81,36.81,36.77,36.8,16400.0,24.9978,24.9978,24.9706,24.991,16400.0
2007-06-08 13:20:00,36.78,36.95,36.78,36.95,35000.0,24.9774,25.0929,24.9774,25.0929,35000.0
2007-06-08 13:30:00,36.94,37.05,36.92,37.0,50600.0,25.0861,25.1608,25.0725,25.1268,50600.0
2007-06-08 13:40:00,37.0,37.1,37.0,37.06,24400.0,25.1268,25.1947,25.1268,25.1676,24400.0
2007-06-08 13:50:00,37.07,37.07,37.02,37.02,11600.0,25.1743,25.1743,25.1404,25.1404,11600.0
2007-06-08 14:00:00,37.02,37.13,37.02,37.13,18800.0,25.1404,25.2151,25.1404,25.2151,18800.0
2007-06-08 14:10:00,37.13,37.16,36.98,37.0,41400.0,25.2151,25.2355,25.1132,25.1268,41400.0
2007-06-08 14:20:00,36.99,37.06,36.99,36.99,21000.0,25.12,25.1676,25.12,25.12,21000.0
2007-06-08 14:30:00,36.97,37.04,36.96,37.02,18400.0,25.1064,25.154,25.0996,25.1404,18400.0
2007-06-08 14:40:00,37.02,37.04,36.94,36.94,17200.0,25.1404,25.154,25.0861,25.0861,17200.0
2007-06-08 14:50:00,36.95,36.99,36.93,36.94,26800.0,25.0929,25.12,25.0793,25.0861,26800.0
2007-06-08 15:00:00,36.95,37.02,36.94,37.01,15400.0,25.0929,25.1404,25.0861,25.1336,15400.0
2007-06-08 15:10:00,37.01,37.06,36.96,37.0,28800.0,25.1336,25.1676,25.0996,25.1268,28800.0
2007-06-08 15:20:00,37.0,37.02,36.93,37.01,31000.0,25.1268,25.1404,25.0793,25.1336,31000.0
2007-06-08 15:30:00,37.01,37.07,36.99,37.07,46400.0,25.1336,25.1743,25.12,25.1743,46400.0
2007-06-08 15:40:00,37.07,37.12,37.03,37.09,45000.0,25.1743,25.2083,25.1472,25.1879,45000.0
2007-06-08 15:50:00,37.08,37.1,37.04,37.06,81000.0,25.1811,25.1947,25.154,25.1676,81000.0
2007-06-11 09:30:00,36.98,37.1,36.7,36.81,35800.0,25.1132,25.1947,24.9231,24.9978,35800.0
2007-06-11 09:40:00,36.81,37.07,36.79,37.05,26000.0,24.9978,25.1743,24.9842,25.1608,26000.0
2007-06-11 09:50:00,37.06,37.1,37.02,37.07,24600.0,25.1676,25.1947,25.1404,25.1743,24600.0
2007-06-11 10:00:00,37.05,37.05,36.89,36.97,42000.0,25.1608,25.1608,25.0521,25.1064,42000.0
2007-06-11 10:10:00,36.96,36.96,36.85,36.93,85000.0,25.0996,25.0996,25.0249,25.0793,85000.0
2007-06-11 10:20:00,36.94,36.96,36.85,36.9,24400.0,25.0861,25.0996,25.0249,25.0589,24400.0
2007-06-11 10:30:00,36.91,36.94,36.86,36.86,29400.0,25.0657,25.0861,25.0317,25.0317,29400.0
2007-06-11 10:40:00,36.88,36.89,36.85,36.87,49000.0,25.0453,25.0521,25.0249,25.0385,49000.0
2007-06-11 10:50:00,36.87,36.93,36.86,36.9,48000.0,25.0385,25.0793,25.0317,25.0589,48000.0
2007-06-11 11:00:00,36.9,36.92,36.85,36.88,26000.0,25.0589,25.0725,25.0249,25.0453,26000.0
2007-06-11 11:10:00,36.88,36.93,36.87,36.89,43400.0,25.0453,25.0793,25.0385,25.0521,43400.0
2007-06-11 11:20:00,36.89,37.01,36.88,36.92,28800.0,25.0521,25.1336,25.0453,25.0725,28800.0
2007-06-11 11:30:00,36.91,36.93,36.87,36.88,21600.0,25.0657,25.0793,25.0385,25.0453,21600.0
2007-06-11 11:40:00,36.9,36.98,36.9,36.95,17800.0,25.0589,25.1132,25.0589,25.0929,17800.0
2007-06-11 11:50:00,36.95,36.97,36.94,36.97,11600.0,25.0929,25.1064,25.0861,25.1064,11600.0
2007-06-11 12:00:00,36.96,36.99,36.94,36.98,19800.0,25.0996,25.12,25.0861,25.1132,19800.0
2007-06-11 12:10:00,37.0,37.01,36.96,37.0,36400.0,25.1268,25.1336,25.0996,25.1268,36400.0
2007-06-11 12:20:00,37.0,37.03,36.97,37.03,37000.0,25.1268,25.1472,25.1064,25.1472,37000.0
2007-06-11 12:30:00,37.02,37.06,36.99,37.05,21200.0,25.1404,25.1676,25.12,25.1608,21200.0
2007-06-11 12:40:00,37.06,37.1,37.04,37.1,13000.0,25.1676,25.1947,25.154,25.1947,13000.0
2007-06-11 12:50:00,37.08,37.16,37.08,37.13,17200.0,25.1811,25.2355,25.1811,25.2151,17200.0
2007-06-11 13:00:00,37.11,37.17,37.1,37.16,32800.0,25.2015,25.2423,25.1947,25.2355,32800.0
2007-06-11 13:10:00,37.16,37.21,37.15,37.17,22400.0,25.2355,25.2694,25.2287,25.2423,22400.0
2007-06-11 13:20:00,37.17,37.18,37.1,37.11,12200.0,25.2423,25.249,25.1947,25.2015,12200.0
2007-06-11 13:30:00,37.12,37.15,37.1,37.13,8400.0,25.2083,25.2287,25.1947,25.2151,8400.0
2007-06-11 13:40:00,37.12,37.14,37.08,37.1,25400.0,25.2083,25.2219,25.1811,25.1947,25400.0
2007-06-11 13:50:00,37.1,37.1,37.07,37.07,14400.0,25.1947,25.1947,25.1743,25.1743,14400.0
2007-06-11 14:00:00,37.05,37.13,37.05,37.1,18400.0,25.1608,25.2151,25.1608,25.1947,18400.0
2007-06-11 14:10:00,37.1,37.13,37.04,37.08,32200.0,25.1947,25.2151,25.154,25.1811,32200.0
2007-06-11 14:20:00,37.09,37.12,37.07,37.1,9400.0,25.1879,25.2083,25.1743,25.1947,9400.0
2007-06-11 14:30:00,37.1,37.1,37.06,37.09,16000.0,25.1947,25.1947,25.1676,25.1879,16000.0
2007-06-11 14:40:00,37.08,37.1,37.06,37.09,50200.0,25.1811,25.1947,25.1676,25.1879,50200.0
2007-06-11 14:50:00,37.09,37.13,37.08,37.1,44400.0,25.1879,25.2151,25.1811,25.1947,44400.0
2007-06-11 15:00:00,37.1,37.13,37.07,37.1,38000.0,25.1947,25.2151,25.1743,25.1947,38000.0
2007-06-11 15:10:00,37.1,37.13,37.07,37.1,31400.0,25.1947,25.2151,25.1743,25.1947,31400.0
2007-06-11 15:20:00,37.1,37.1,37.07,37.1,38200.0,25.1947,25.1947,25.1743,25.1947,38200.0
2007-06-11 15:30:00,37.1,37.1,37.04,37.04,54000.0,25.1947,25.1947,25.154,25.154,54000.0
2007-06-11 15:40:00,37.04,37.08,37.04,37.06,89800.0,25.154,25.1811,25.154,25.1676,89800.0
2007-06-11 15:50:00,37.06,37.1,37.04,37.1,135600.0,25.1676,25.1947,25.154,25.1947,135600.0
2007-06-12 09:30:00,37.1,37.1,36.88,36.96,59000.0,25.1947,25.1947,25.0453,25.0996,59000.0
2007-06-12 09:40:00,36.96,37.05,36.91,37.05,28400.0,25.0996,25.1608,25.0657,25.1608,28400.0
2007-06-12 09:50:00,37.02,37.06,36.92,36.92,60000.0,25.1404,25.1676,25.0725,25.0725,60000.0
2007-06-12 10:00:00,36.9,36.95,36.8,36.85,39600.0,25.0589,25.0929,24.991,25.0249,39600.0
2007-06-12 10:10:00,36.87,36.88,36.75,36.79,41400.0,25.0385,25.0453,24.957,24.9842,41400.0
2007-06-12 10:20:00,36.8,36.8,36.66,36.73,38600.0,24.991,24.991,24.8959,24.9434,38600.0
2007-06-12 10:30:00,36.73,36.84,36.73,36.84,47600.0,24.9434,25.0181,24.9434,25.0181,47600.0
2007-06-12 10:40:00,36.83,36.85,36.79,36.85,33200.0,25.0114,25.0249,24.9842,25.0249,33200.0
2007-06-12 10:50:00,36.85,36.87,36.79,36.79,20200.0,25.0249,25.0385,24.9842,24.9842,20200.0
2007-06-12 11:00:00,36.79,36.84,36.69,36.74,23600.0,24.9842,25.0181,24.9163,24.9502,23600.0
2007-06-12 11:10:00,36.73,36.82,36.73,36.79,11000.0,24.9434,25.0046,24.9434,24.9842,11000.0
2007-06-12 11:20:00,36.8,36.82,36.78,36.78,19600.0,24.991,25.0046,24.9774,24.9774,19600.0
2007-06-12 11:30:00,36.78,36.79,36.76,36.79,15400.0,24.9774,24.9842,24.9638,24.9842,15400.0
2007-06-12 11:40:00,36.79,36.93,36.78,36.88,16200.0,24.9842,25.0793,24.9774,25.0453,16200.0
2007-06-12 11:50:00,36.88,36.9,36.85,36.88,22400.0,25.0453,25.0589,25.0249,25.0453,22400.0
2007-06-12 12:00:00,36.9,36.9,36.85,36.89,18800.0,25.0589,25.0589,25.0249,25.0521,18800.0
2007-06-12 12:10:00,36.89,36.93,36.87,36.92,19000.0,25.0521,25.0793,25.0385,25.0725,19000.0
2007-06-12 12:20:00,36.92,36.95,36.92,36.94,20600.0,25.0725,25.0929,25.0725,25.0861,20600.0
2007-06-12 12:30:00,36.94,36.94,36.84,36.84,18200.0,25.0861,25.0861,25.0181,25.0181,18200.0
2007-06-12 12:40:00,36.84,36.85,36.78,36.78,20800.0,25.0181,25.0249,24.9774,24.9774,20800.0
2007-06-12 12:50:00,36.78,36.8,36.76,36.8,14000.0,24.9774,24.991,24.9638,24.991,14000.0
2007-06-12 13:00:00,36.8,36.89,36.75,36.86,38200.0,24.991,25.0521,24.957,25.0317,38200.0
2007-06-12 13:10:00,36.86,36.91,36.84,36.88,20400.0,25.0317,25.0657,25.0181,25.0453,20400.0
2007-06-12 13:20:00,36.88,36.93,36.84,36.87,29800.0,25.0453,25.0793,25.0181,25.0385,29800.0
2007-06-12 13:30:00,36.87,36.88,36.82,36.88,29000.0,25.0385,25.0453,25.0046,25.0453,29000.0
2007-06-12 13:40:00,36.88,36.96,36.82,36.92,60600.0,25.0453,25.0996,25.0046,25.0725,60600.0
2007-06-12 13:50:00,36.93,36.95,36.91,36.94,31200.0,25.0793,25.0929,25.0657,25.0861,31200.0
2007-06-12 14:00:00,36.92,37.13,36.9,36.92,180200.0,25.0725,25.2151,25.0589,25.0725,180200.0
2007-06-12 14:10:00,36.94,36.94,36.86,36.86,33800.0,25.0861,25.0861,25.0317,25.0317,33800.0
2007-06-12 14:20:00,36.87,36.89,36.82,36.83,75800.0,25.0385,25.0521,25.0046,25.0114,75800.0
2007-06-12 14:30:00,36.83,36.87,36.74,36.77,58400.0,25.0114,25.0385,24.9502,24.9706,58400.0
2007-06-12 14:40:00,36.77,36.79,36.68,36.71,28800.0,24.9706,24.9842,24.9095,24.9299,28800.0
2007-06-12 14:50:00,36.7,36.78,36.7,36.76,45600.0,24.9231,24.9774,24.9231,24.9638,45600.0
2007-06-12 15:00:00,36.77,36.8,36.6,36.66,66000.0,24.9706,24.991,24.8552,24.8959,66000.0
2007-06-12 15:10:00,36.66,36.67,36.52,36.57,76400.0,24.8959,24.9027,24.8008,24.8348,76400.0
2007-06-12 15:20:00,36.58,36.65,36.56,36.63,64200.0,24.8416,24.8891,24.828,24.8755,64200.0
2007-06-12 15:30:00,36.63,36.7,36.56,36.56,59400.0,24.8755,24.9231,24.828,24.828,59400.0
2007-06-12 15:40:00,36.57,36.6,36.49,36.52,63000.0,24.8348,24.8552,24.7805,24.8008,63000.0
2007-06-12 15:50:00,36.53,36.56,36.47,36.49,69600.0,24.8076,24.828,24.7669,24.7805,69600.0
2007-06-13 09:30:00,36.77,36.79,36.6,36.74,35600.0,24.9706,24.9842,24.8552,24.9502,35600.0
2007-06-13 09:40:00,36.71,36.75,36.61,36.67,26800.0,24.9299,24.957,24.862,24.9027,26800.0
2007-06-13 09:50:00,36.67,36.72,36.66,36.71,12000.0,24.9027,24.9367,24.8959,24.9299,12000.0
2007-06-13 10:00:00,36.7,36.73,36.63,36.63,29200.0,24.9231,24.9434,24.8755,24.8755,29200.0
2007-06-13 10:10:00,36.63,36.77,36.62,36.77,36000.0,24.8755,24.9706,24.8687,24.9706,36000.0
2007-06-13 10:20:00,36.79,36.9,36.78,36.84,23400.0,24.9842,25.0589,24.9774,25.0181,23400.0
2007-06-13 10:30:00,36.83,36.84,36.71,36.71,23200.0,25.0114,25.0181,24.9299,24.9299,23200.0
2007-06-13 10:40:00,36.72,36.88,36.71,36.87,21800.0,24.9367,25.0453,24.9299,25.0385,21800.0
2007-06-13 10:50:00,36.88,36.89,36.85,36.86,13200.0,25.0453,25.0521,25.0249,25.0317,13200.0
2007-06-13 11:00:00,36.85,36.87,36.79,36.79,20400.0,25.0249,25.0385,24.9842,24.9842,20400.0
2007-06-13 11:10:00,36.79,36.79,36.72,36.76,14200.0,24.9842,24.9842,24.9367,24.9638,14200.0
2007-06-13 11:20:00,36.75,36.76,36.69,36.73,15000.0,24.957,24.9638,24.9163,24.9434,15000.0
2007-06-13 11:30:00,36.72,36.78,36.72,36.74,11800.0,24.9367,24.9774,24.9367,24.9502,11800.0
2007-06-13 11:40:00,36.77,36.8,36.73,36.79,5400.0,24.9706,24.991,24.9434,24.9842,5400.0
2007-06-13 11:50:00,36.77,36.85,36.77,36.8,20800.0,24.9706,25.0249,24.9706,24.991,20800.0
2007-06-13 12:00:00,36.81,36.81,36.71,36.72,15400.0,24.9978,24.9978,24.9299,24.9367,15400.0
2007-06-13 12:10:00,36.72,36.74,36.68,36.73,11600.0,24.9367,24.9502,24.9095,24.9434,11600.0
2007-06-13 12:20:00,36.72,36.74,36.67,36.68,9600.0,24.9367,24.9502,24.9027,24.9095,9600.0
2007-06-13 12:30:00,36.69,36.75,36.69,36.73,11400.0,24.9163,24.957,24.9163,24.9434,11400.0
2007-06-13 12:40:00,36.73,36.77,36.68,36.68,14200.0,24.9434,24.9706,24.9095,24.9095,14200.0
2007-06-13 12:50:00,36.69,36.69,36.57,36.58,25200.0,24.9163,24.9163,24.8348,24.8416,25200.0
2007-06-13 13:00:00,36.6,36.7,36.58,36.62,23600.0,24.8552,24.9231,24.8416,24.8687,23600.0
2007-06-13 13:10:00,36.62,36.66,36.55,36.6,19000.0,24.8687,24.8959,24.8212,24.8552,19000.0
2007-06-13 13:20:00,36.6,36.63,36.57,36.6,13200.0,24.8552,24.8755,24.8348,24.8552,13200.0
2007-06-13 13:30:00,36.59,36.7,36.56,36.7,15200.0,24.8484,24.9231,24.828,24.9231,15200.0
2007-06-13 13:40:00,36.7,36.74,36.67,36.74,19000.0,24.9231,24.9502,24.9027,24.9502,19000.0
2007-06-13 13:50:00,36.73,36.73,36.67,36.7,17000.0,24.9434,24.9434,24.9027,24.9231,17000.0
2007-06-13 14:00:00,36.69,36.84,36.69,36.82,56600.0,24.9163,25.0181,24.9163,25.0046,56600.0
2007-06-13 14:10:00,36.81,36.92,36.81,36.88,48000.0,24.9978,25.0725,24.9978,25.0453,48000.0
2007-06-13 14:20:00,36.85,36.94,36.85,36.89,18600.0,25.0249,25.0861,25.0249,25.0521,18600.0
2007-06-13 14:30:00,36.88,36.92,36.88,36.92,15200.0,25.0453,25.0725,25.0453,25.0725,15200.0
2007-06-13 14:40:00,36.92,36.99,36.89,36.99,32400.0,25.0725,25.12,25.0521,25.12,32400.0
2007-06-13 14:50:00,36.99,37.05,36.96,37.05,25800.0,25.12,25.1608,25.0996,25.1608,25800.0
2007-06-13 15:00:00,37.03,37.06,36.98,37.02,37600.0,25.1472,25.1676,25.1132,25.1404,37600.0
2007-06-13 15:10:00,37.02,37.03,36.94,36.94,23200.0,25.1404,25.1472,25.0861,25.0861,23200.0
2007-06-13 15:20:00,36.94,36.97,36.91,36.94,34000.0,25.0861,25.1064,25.0657,25.0861,34000.0
2007-06-13 15:30:00,36.94,36.96,36.9,36.94,48200.0,25.0861,25.0996,25.0589,25.0861,48200.0
2007-06-13 15:40:00,36.95,37.04,36.95,37.02,61600.0,25.0929,25.154,25.0929,25.1404,61600.0
2007-06-13 15:50:00,37.02,37.1,37.01,37.08,55000.0,25.1404,25.1947,25.1336,25.1811,55000.0
2007-06-14 09:30:00,37.04,37.25,37.04,37.21,22600.0,25.154,25.2966,25.154,25.2694,22600.0
2007-06-14 09:40:00,37.24,37.38,37.21,37.35,31800.0,25.2898,25.3849,25.2694,25.3645,31800.0
2007-06-14 09:50:00,37.35,37.43,37.31,37.43,27600.0,25.3645,25.4188,25.3373,25.4188,27600.0
2007-06-14 10:00:00,37.42,37.42,37.33,37.37,20400.0,25.412,25.412,25.3509,25.3781,20400.0
2007-06-14 10:10:00,37.37,37.38,37.32,37.33,25000.0,25.3781,25.3849,25.3441,25.3509,25000.0
2007-06-14 10:20:00,37.31,37.35,37.29,37.29,20000.0,25.3373,25.3645,25.3237,25.3237,20000.0
2007-06-14 10:30:00,37.3,37.42,37.29,37.39,44600.0,25.3305,25.412,25.3237,25.3917,44600.0
2007-06-14 10:40:00,37.39,37.45,37.38,37.4,31200.0,25.3917,25.4324,25.3849,25.3984,31200.0
2007-06-14 10:50:00,37.39,37.4,37.34,37.38,26800.0,25.3917,25.3984,25.3577,25.3849,26800.0
2007-06-14 11:00:00,37.4,37.44,37.33,37.33,21200.0,25.3984,25.4256,25.3509,25.3509,21200.0
2007-06-14 11:10:00,37.32,37.33,37.22,37.26,17800.0,25.3441,25.3509,25.2762,25.3034,17800.0
2007-06-14 11:20:00,37.26,37.26,37.2,37.22,10000.0,25.3034,25.3034,25.2626,25.2762,10000.0
2007-06-14 11:30:00,37.24,37.3,37.21,37.22,14600.0,25.2898,25.3305,25.2694,25.2762,14600.0
2007-06-14 11:40:00,37.23,37.3,37.18,37.18,10400.0,25.283,25.3305,25.249,25.249,10400.0
2007-06-14 11:50:00,37.2,37.2,37.14,37.18,6400.0,25.2626,25.2626,25.2219,25.249,6400.0
2007-06-14 12:00:00,37.2,37.26,37.14,37.24,13400.0,25.2626,25.3034,25.2219,25.2898,13400.0
2007-06-14 12:10:00,37.24,37.31,37.23,37.26,20400.0,25.2898,25.3373,25.283,25.3034,20400.0
2007-06-14 12:20:00,37.26,37.32,37.24,37.24,17200.0,25.3034,25.3441,25.2898,25.2898,17200.0
2007-06-14 12:30:00,37.24,37.3,37.24,37.24,10600.0,25.2898,25.3305,25.2898,25.2898,10600.0
2007-06-14 12:40:00,37.25,37.34,37.25,37.32,10800.0,25.2966,25.3577,25.2966,25.3441,10800.0
2007-06-14 12:50:00,37.29,37.31,37.19,37.19,10600.0,25.3237,25.3373,25.2558,25.2558,10600.0
2007-06-14 13:00:00,37.19,37.29,37.19,37.29,21600.0,25.2558,25.3237,25.2558,25.3237,21600.0
2007-06-14 13:10:00,37.26,37.27,37.24,37.26,17000.0,25.3034,25.3102,25.2898,25.3034,17000.0
2007-06-14 13:20:00,37.24,37.24,37.18,37.22,10400.0,25.2898,25.2898,25.249,25.2762,10400.0
2007-06-14 13:30:00,37.2,37.23,37.16,37.19,12800.0,25.2626,25.283,25.2355,25.2558,12800.0
2007-06-14 13:40:00,37.19,37.26,37.17,37.26,12800.0,25.2558,25.3034,25.2423,25.3034,12800.0
2007-06-14 13:50:00,37.24,37.24,37.19,37.19,15600.0,25.2898,25.2898,25.2558,25.2558,15600.0
2007-06-14 14:00:00,37.22,37.24,37.18,37.2,28200.0,25.2762,25.2898,25.249,25.2626,28200.0
2007-06-14 14:10:00,37.21,37.24,37.18,37.22,11400.0,25.2694,25.2898,25.249,25.2762,11400.0
2007-06-14 14:20:00,37.21,37.22,37.17,37.18,19200.0,25.2694,25.2762,25.2423,25.249,19200.0
2007-06-14 14:30:00,37.17,37.26,37.17,37.23,42000.0,25.2423,25.3034,25.2423,25.283,42000.0
2007-06-14 14:40:00,37.23,37.25,37.17,37.22,27200.0,25.283,25.2966,25.2423,25.2762,27200.0
2007-06-14 14:50:00,37.22,37.24,37.19,37.22,13800.0,25.2762,25.2898,25.2558,25.2762,13800.0
2007-06-14 15:00:00,37.22,37.27,37.21,37.27,25000.0,25.2762,25.3102,25.2694,25.3102,25000.0
2007-06-14 15:10:00,37.26,37.3,37.24,37.29,25000.0,25.3034,25.3305,25.2898,25.3237,25000.0
2007-06-14 15:20:00,37.29,37.34,37.26,37.26,37400.0,25.3237,25.3577,25.3034,25.3034,37400.0
2007-06-14 15:30:00,37.27,37.3,37.26,37.3,26800.0,25.3102,25.3305,25.3034,25.3305,26800.0
2007-06-14 15:40:00,37.3,37.33,37.24,37.26,34200.0,25.3305,25.3509,25.2898,25.3034,34200.0
2007-06-14 15:50:00,37.27,37.27,37.2,37.26,46600.0,25.3102,25.3102,25.2626,25.3034,46600.0
2007-06-15 09:30:00,37.75,37.92,37.5,37.81,455800.0,25.6361,25.7516,25.4664,25.6769,455800.0
2007-06-15 09:40:00,37.84,37.87,37.75,37.79,34800.0,25.6973,25.7176,25.6361,25.6633,34800.0
2007-06-15 09:50:00,37.79,37.79,37.62,37.64,32000.0,25.6633,25.6633,25.5478,25.5614,32000.0
2007-06-15 10:00:00,37.67,37.77,37.65,37.72,31600.0,25.5818,25.6497,25.5682,25.6158,31600.0
2007-06-15 10:10:00,37.74,37.84,37.71,37.83,26800.0,25.6293,25.6973,25.609,25.6905,26800.0
2007-06-15 10:20:00,37.81,37.87,37.79,37.81,27600.0,25.6769,25.7176,25.6633,25.6769,27600.0
2007-06-15 10:30:00,37.81,37.85,37.77,37.82,64400.0,25.6769,25.704,25.6497,25.6837,64400.0
2007-06-15 10:40:00,37.81,37.82,37.77,37.77,31200.0,25.6769,25.6837,25.6497,25.6497,31200.0
2007-06-15 10:50:00,37.77,37.8,37.76,37.8,21200.0,25.6497,25.6701,25.6429,25.6701,21200.0
2007-06-15 11:00:00,37.8,37.83,37.79,37.8,26000.0,25.6701,25.6905,25.6633,25.6701,26000.0
2007-06-15 11:10:00,37.8,37.81,37.74,37.74,28800.0,25.6701,25.6769,25.6293,25.6293,28800.0
2007-06-15 11:20:00,37.74,37.74,37.67,37.68,18600.0,25.6293,25.6293,25.5818,25.5886,18600.0
2007-06-15 11:30:00,37.68,37.71,37.65,37.66,17200.0,25.5886,25.609,25.5682,25.575,17200.0
2007-06-15 11:40:00,37.66,37.7,37.63,37.7,10000.0,25.575,25.6022,25.5546,25.6022,10000.0
2007-06-15 11:50:00,37.71,37.71,37.6,37.6,10400.0,25.609,25.609,25.5343,25.5343,10400.0
2007-06-15 12:00:00,37.6,37.68,37.6,37.67,11200.0,25.5343,25.5886,25.5343,25.5818,11200.0
2007-06-15 12:10:00,37.67,37.67,37.61,37.61,11400.0,25.5818,25.5818,25.5411,25.5411,11400.0
2007-06-15 12:20:00,37.61,37.61,37.55,37.55,10400.0,25.5411,25.5411,25.5003,25.5003,10400.0
2007-06-15 12:30:00,37.54,37.63,37.54,37.6,14800.0,25.4935,25.5546,25.4935,25.5343,14800.0
2007-06-15 12:40:00,37.6,37.63,37.56,37.56,10600.0,25.5343,25.5546,25.5071,25.5071,10600.0
2007-06-15 12:50:00,37.57,37.57,37.52,37.54,10600.0,25.5139,25.5139,25.4799,25.4935,10600.0
2007-06-15 13:00:00,37.54,37.55,37.48,37.49,14600.0,25.4935,25.5003,25.4528,25.4596,14600.0
2007-06-15 13:10:00,37.49,37.51,37.47,37.47,9200.0,25.4596,25.4731,25.446,25.446,9200.0
2007-06-15 13:20:00,37.46,37.51,37.45,37.46,8400.0,25.4392,25.4731,25.4324,25.4392,8400.0
2007-06-15 13:30:00,37.45,37.47,37.44,37.47,8000.0,25.4324,25.446,25.4256,25.446,8000.0
2007-06-15 13:40:00,37.48,37.49,37.44,37.48,15200.0,25.4528,25.4596,25.4256,25.4528,15200.0
2007-06-15 13:50:00,37.47,37.52,37.47,37.49,12400.0,25.446,25.4799,25.446,25.4596,12400.0
2007-06-15 14:00:00,37.49,37.5,37.44,37.45,12600.0,25.4596,25.4664,25.4256,25.4324,12600.0
2007-06-15 14:10:00,37.44,37.48,37.42,37.46,18000.0,25.4256,25.4528,25.412,25.4392,18000.0
2007-06-15 14:20:00,37.46,37.47,37.43,37.44,12800.0,25.4392,25.446,25.4188,25.4256,12800.0
2007-06-15 14:30:00,37.44,37.49,37.43,37.43,18000.0,25.4256,25.4596,25.4188,25.4188,18000.0
2007-06-15 14:40:00,37.44,37.49,37.43,37.46,29000.0,25.4256,25.4596,25.4188,25.4392,29000.0
2007-06-15 14:50:00,37.46,37.49,37.44,37.48,21800.0,25.4392,25.4596,25.4256,25.4528,21800.0
2007-06-15 15:00:00,37.48,37.51,37.46,37.49,15800.0,25.4528,25.4731,25.4392,25.4596,15800.0
2007-06-15 15:10:00,37.49,37.53,37.47,37.49,27600.0,25.4596,25.4867,25.446,25.4596,27600.0
2007-06-15 15:20:00,37.51,37.52,37.48,37.5,22800.0,25.4731,25.4799,25.4528,25.4664,22800.0
2007-06-15 15:30:00,37.5,37.52,37.47,37.49,36400.0,25.4664,25.4799,25.446,25.4596,36400.0
2007-06-15 15:40:00,37.48,37.53,37.48,37.53,61200.0,25.4528,25.4867,25.4528,25.4867,61200.0
2007-06-15 15:50:00,37.54,37.56,37.49,37.5,107600.0,25.4935,25.5071,25.4596,25.4664,107600.0
2007-06-18 09:30:00,37.52,37.68,37.52,37.67,36200.0,25.4799,25.5886,25.4799,25.5818,36200.0
2007-06-18 09:40:00,37.64,37.8,37.64,37.72,44400.0,25.5614,25.6701,25.5614,25.6158,44400.0
2007-06-18 09:50:00,37.72,37.74,37.65,37.68,38600.0,25.6158,25.6293,25.5682,25.5886,38600.0
2007-06-18 10:00:00,37.68,37.68,37.53,37.61,32800.0,25.5886,25.5886,25.4867,25.5411,32800.0
2007-06-18 10:10:00,37.61,37.67,37.6,37.6,18000.0,25.5411,25.5818,25.5343,25.5343,18000.0
2007-06-18 10:20:00,37.6,37.6,37.56,37.57,22000.0,25.5343,25.5343,25.5071,25.5139,22000.0
2007-06-18 10:30:00,37.58,37.61,37.57,37.59,28400.0,25.5207,25.5411,25.5139,25.5275,28400.0
2007-06-18 10:40:00,37.6,37.64,37.59,37.6,19400.0,25.5343,25.5614,25.5275,25.5343,19400.0
2007-06-18 10:50:00,37.6,37.63,37.56,37.57,15200.0,25.5343,25.5546,25.5071,25.5139,15200.0
2007-06-18 11:00:00,37.56,37.57,37.52,37.57,15000.0,25.5071,25.5139,25.4799,25.5139,15000.0
2007-06-18 11:10:00,37.56,37.57,37.52,37.56,18600.0,25.5071,25.5139,25.4799,25.5071,18600.0
2007-06-18 11:20:00,37.57,37.62,37.57,37.59,21400.0,25.5139,25.5478,25.5139,25.5275,21400.0
2007-06-18 11:30:00,37.59,37.6,37.58,37.6,11200.0,25.5275,25.5343,25.5207,25.5343,11200.0
2007-06-18 11:40:00,37.6,37.63,37.56,37.57,13400.0,25.5343,25.5546,25.5071,25.5139,13400.0
2007-06-18 11:50:00,37.56,37.58,37.55,37.58,9600.0,25.5071,25.5207,25.5003,25.5207,9600.0
2007-06-18 12:00:00,37.57,37.58,37.54,37.55,11800.0,25.5139,25.5207,25.4935,25.5003,11800.0
2007-06-18 12:10:00,37.55,37.58,37.54,37.54,11600.0,25.5003,25.5207,25.4935,25.4935,11600.0
2007-06-18 12:20:00,37.54,37.54,37.46,37.46,29600.0,25.4935,25.4935,25.4392,25.4392,29600.0
2007-06-18 12:30:00,37.45,37.48,37.45,37.47,13800.0,25.4324,25.4528,25.4324,25.446,13800.0
2007-06-18 12:40:00,37.47,37.52,37.47,37.49,16800.0,25.446,25.4799,25.446,25.4596,16800.0
2007-06-18 12:50:00,37.49,37.52,37.44,37.45,21000.0,25.4596,25.4799,25.4256,25.4324,21000.0
2007-06-18 13:00:00,37.44,37.46,37.41,37.44,16800.0,25.4256,25.4392,25.4052,25.4256,16800.0
2007-06-18 13:10:00,37.44,37.52,37.43,37.49,12800.0,25.4256,25.4799,25.4188,25.4596,12800.0
2007-06-18 13:20:00,37.49,37.49,37.47,37.48,7200.0,25.4596,25.4596,25.446,25.4528,7200.0
2007-06-18 13:30:00,37.48,37.5,37.45,37.45,9800.0,25.4528,25.4664,25.4324,25.4324,9800.0
2007-06-18 13:40:00,37.45,37.46,37.39,37.41,11000.0,25.4324,25.4392,25.3917,25.4052,11000.0
2007-06-18 13:50:00,37.42,37.49,37.4,37.48,19800.0,25.412,25.4596,25.3984,25.4528,19800.0
2007-06-18 14:00:00,37.48,37.5,37.44,37.5,21600.0,25.4528,25.4664,25.4256,25.4664,21600.0
2007-06-18 14:10:00,37.49,37.49,37.48,37.49,7200.0,25.4596,25.4596,25.4528,25.4596,7200.0
2007-06-18 14:20:00,37.49,37.55,37.48,37.54,12600.0,25.4596,25.5003,25.4528,25.4935,12600.0
2007-06-18 14:30:00,37.54,37.55,37.47,37.51,13400.0,25.4935,25.5003,25.446,25.4731,13400.0
2007-06-18 14:40:00,37.53,37.53,37.46,37.49,8000.0,25.4867,25.4867,25.4392,25.4596,8000.0
2007-06-18 14:50:00,37.49,37.49,37.42,37.49,22000.0,25.4596,25.4596,25.412,25.4596,22000.0
2007-06-18 15:00:00,37.47,37.5,37.46,37.47,14800.0,25.446,25.4664,25.4392,25.446,14800.0
2007-06-18 15:10:00,37.48,37.49,37.44,37.48,19000.0,25.4528,25.4596,25.4256,25.4528,19000.0
2007-06-18 15:20:00,37.47,37.47,37.4,37.43,35600.0,25.446,25.446,25.3984,25.4188,35600.0
2007-06-18 15:30:00,37.43,37.43,37.4,37.4,26200.0,25.4188,25.4188,25.3984,25.3984,26200.0
2007-06-18 15:40:00,37.39,37.42,37.39,37.41,43200.0,25.3917,25.412,25.3917,25.4052,43200.0
2007-06-18 15:50:00,37.41,37.42,37.35,37.39,64200.0,25.4052,25.412,25.3645,25.3917,64200.0
2007-06-19 09:30:00,37.18,37.4,37.15,37.24,45800.0,25.249,25.3984,25.2287,25.2898,45800.0
2007-06-19 09:40:00,37.23,37.25,37.13,37.15,29200.0,25.283,25.2966,25.2151,25.2287,29200.0
2007-06-19 09:50:00,37.16,37.17,37.07,37.11,27400.0,25.2355,25.2423,25.1743,25.2015,27400.0
2007-06-19 10:00:00,37.11,37.17,37.06,37.12,22600.0,25.2015,25.2423,25.1676,25.2083,22600.0
2007-06-19 10:10:00,37.11,37.17,37.05,37.14,43800.0,25.2015,25.2423,25.1608,25.2219,43800.0
2007-06-19 10:20:00,37.14,37.23,37.01,37.23,92200.0,25.2219,25.283,25.1336,25.283,92200.0
2007-06-19 10:30:00,37.23,37.31,37.21,37.27,16200.0,25.283,25.3373,25.2694,25.3102,16200.0
2007-06-19 10:40:00,37.27,37.28,37.24,37.27,34800.0,25.3102,25.317,25.2898,25.3102,34800.0
2007-06-19 10:50:00,37.27,37.27,37.22,37.24,29200.0,25.3102,25.3102,25.2762,25.2898,29200.0
2007-06-19 11:00:00,37.23,37.24,37.21,37.24,13000.0,25.283,25.2898,25.2694,25.2898,13000.0
2007-06-19 11:10:00,37.23,37.24,37.2,37.21,10800.0,25.283,25.2898,25.2626,25.2694,10800.0
2007-06-19 11:20:00,37.22,37.24,37.15,37.16,12600.0,25.2762,25.2898,25.2287,25.2355,12600.0
2007-06-19 11:30:00,37.16,37.16,37.1,37.1,15200.0,25.2355,25.2355,25.1947,25.1947,15200.0
2007-06-19 11:40:00,37.11,37.16,37.09,37.16,15600.0,25.2015,25.2355,25.1879,25.2355,15600.0
2007-06-19 11:50:00,37.15,37.27,37.15,37.25,26800.0,25.2287,25.3102,25.2287,25.2966,26800.0
2007-06-19 12:00:00,37.27,37.35,37.27,37.32,45600.0,25.3102,25.3645,25.3102,25.3441,45600.0
2007-06-19 12:10:00,37.32,37.33,37.29,37.3,19800.0,25.3441,25.3509,25.3237,25.3305,19800.0
2007-06-19 12:20:00,37.3,37.3,37.27,37.3,7000.0,25.3305,25.3305,25.3102,25.3305,7000.0
2007-06-19 12:30:00,37.28,37.32,37.28,37.31,13000.0,25.317,25.3441,25.317,25.3373,13000.0
2007-06-19 12:40:00,37.32,37.32,37.28,37.3,8200.0,25.3441,25.3441,25.317,25.3305,8200.0
2007-06-19 12:50:00,37.3,37.31,37.29,37.3,10200.0,25.3305,25.3373,25.3237,25.3305,10200.0
2007-06-19 13:00:00,37.3,37.3,37.27,37.28,14000.0,25.3305,25.3305,25.3102,25.317,14000.0
2007-06-19 13:10:00,37.29,37.31,37.28,37.3,19200.0,25.3237,25.3373,25.317,25.3305,19200.0
2007-06-19 13:20:00,37.3,37.33,37.25,37.32,62400.0,25.3305,25.3509,25.2966,25.3441,62400.0
2007-06-19 13:30:00,37.31,37.32,37.26,37.26,15600.0,25.3373,25.3441,25.3034,25.3034,15600.0
2007-06-19 13:40:00,37.27,37.3,37.26,37.29,14800.0,25.3102,25.3305,25.3034,25.3237,14800.0
2007-06-19 13:50:00,37.29,37.29,37.25,37.26,16600.0,25.3237,25.3237,25.2966,25.3034,16600.0
2007-06-19 14:00:00,37.26,37.26,37.23,37.24,41600.0,25.3034,25.3034,25.283,25.2898,41600.0
2007-06-19 14:10:00,37.24,37.26,37.24,37.25,38400.0,25.2898,25.3034,25.2898,25.2966,38400.0
2007-06-19 14:20:00,37.24,37.26,37.23,37.24,19200.0,25.2898,25.3034,25.283,25.2898,19200.0
2007-06-19 14:30:00,37.24,37.31,37.23,37.29,72800.0,25.2898,25.3373,25.283,25.3237,72800.0
2007-06-19 14:40:00,37.29,37.32,37.27,37.28,14200.0,25.3237,25.3441,25.3102,25.317,14200.0
2007-06-19 14:50:00,37.29,37.32,37.27,37.27,15600.0,25.3237,25.3441,25.3102,25.3102,15600.0
2007-06-19 15:00:00,37.27,37.37,37.25,37.35,34000.0,25.3102,25.3781,25.2966,25.3645,34000.0
2007-06-19 15:10:00,37.37,37.38,37.34,37.35,16200.0,25.3781,25.3849,25.3577,25.3645,16200.0
2007-06-19 15:20:00,37.37,37.37,37.31,37.33,15600.0,25.3781,25.3781,25.3373,25.3509,15600.0
2007-06-19 15:30:00,37.32,37.37,37.31,37.36,30000.0,25.3441,25.3781,25.3373,25.3713,30000.0
2007-06-19 15:40:00,37.37,37.44,37.37,37.4,49800.0,25.3781,25.4256,25.3781,25.3984,49800.0
2007-06-19 15:50:00,37.4,37.41,37.37,37.4,51200.0,25.3984,25.4052,25.3781,25.3984,51200.0
2007-06-20 09:30:00,37.51,37.57,37.46,37.48,31800.0,25.4731,25.5139,25.4392,25.4528,31800.0
2007-06-20 09:40:00,37.48,37.56,37.43,37.43,55400.0,25.4528,25.5071,25.4188,25.4188,55400.0
2007-06-20 09:50:00,37.43,37.47,37.42,37.45,32000.0,25.4188,25.446,25.412,25.4324,32000.0
2007-06-20 10:00:00,37.45,37.45,37.36,37.44,59000.0,25.4324,25.4324,25.3713,25.4256,59000.0
2007-06-20 10:10:00,37.44,37.48,37.4,37.48,35800.0,25.4256,25.4528,25.3984,25.4528,35800.0
2007-06-20 10:20:00,37.48,37.61,37.47,37.6,54000.0,25.4528,25.5411,25.446,25.5343,54000.0
2007-06-20 10:30:00,37.61,37.76,37.61,37.75,68800.0,25.5411,25.6429,25.5411,25.6361,68800.0
2007-06-20 10:40:00,37.74,37.77,37.73,37.74,37800.0,25.6293,25.6497,25.6226,25.6293,37800.0
2007-06-20 10:50:00,37.73,37.74,37.7,37.74,50800.0,25.6226,25.6293,25.6022,25.6293,50800.0
2007-06-20 11:00:00,37.73,37.76,37.7,37.73,51800.0,25.6226,25.6429,25.6022,25.6226,51800.0
2007-06-20 11:10:00,37.73,37.76,37.68,37.7,24200.0,25.6226,25.6429,25.5886,25.6022,24200.0
2007-06-20 11:20:00,37.7,37.76,37.7,37.74,20000.0,25.6022,25.6429,25.6022,25.6293,20000.0
2007-06-20 11:30:00,37.72,37.72,37.6,37.6,36200.0,25.6158,25.6158,25.5343,25.5343,36200.0
2007-06-20 11:40:00,37.6,37.6,37.55,37.57,10400.0,25.5343,25.5343,25.5003,25.5139,10400.0
2007-06-20 11:50:00,37.56,37.57,37.49,37.56,11200.0,25.5071,25.5139,25.4596,25.5071,11200.0
2007-06-20 12:00:00,37.55,37.55,37.47,37.51,23800.0,25.5003,25.5003,25.446,25.4731,23800.0
2007-06-20 12:10:00,37.49,37.54,37.48,37.52,15400.0,25.4596,25.4935,25.4528,25.4799,15400.0
2007-06-20 12:20:00,37.52,37.58,37.52,37.54,13000.0,25.4799,25.5207,25.4799,25.4935,13000.0
2007-06-20 12:30:00,37.55,37.56,37.54,37.54,6000.0,25.5003,25.5071,25.4935,25.4935,6000.0
2007-06-20 12:40:00,37.54,37.54,37.5,37.53,9800.0,25.4935,25.4935,25.4664,25.4867,9800.0
2007-06-20 12:50:00,37.54,37.55,37.49,37.51,6600.0,25.4935,25.5003,25.4596,25.4731,6600.0
2007-06-20 13:00:00,37.5,37.52,37.48,37.49,11800.0,25.4664,25.4799,25.4528,25.4596,11800.0
2007-06-20 13:10:00,37.48,37.49,37.38,37.38,22600.0,25.4528,25.4596,25.3849,25.3849,22600.0
2007-06-20 13:20:00,37.4,37.41,37.33,37.37,22400.0,25.3984,25.4052,25.3509,25.3781,22400.0
2007-06-20 13:30:00,37.38,37.42,37.37,37.37,10800.0,25.3849,25.412,25.3781,25.3781,10800.0
2007-06-20 13:40:00,37.37,37.38,37.34,37.35,10800.0,25.3781,25.3849,25.3577,25.3645,10800.0
2007-06-20 13:50:00,37.38,37.4,37.35,37.37,20200.0,25.3849,25.3984,25.3645,25.3781,20200.0
2007-06-20 14:00:00,37.35,37.45,37.34,37.45,15200.0,25.3645,25.4324,25.3577,25.4324,15200.0
2007-06-20 14:10:00,37.45,37.45,37.37,37.37,17200.0,25.4324,25.4324,25.3781,25.3781,17200.0
2007-06-20 14:20:00,37.36,37.37,37.23,37.34,49400.0,25.3713,25.3781,25.283,25.3577,49400.0
2007-06-20 14:30:00,37.33,37.34,37.24,37.27,17200.0,25.3509,25.3577,25.2898,25.3102,17200.0
2007-06-20 14:40:00,37.27,37.35,37.24,37.32,23800.0,25.3102,25.3645,25.2898,25.3441,23800.0
2007-06-20 14:50:00,37.31,37.38,37.31,37.38,15400.0,25.3373,25.3849,25.3373,25.3849,15400.0
2007-06-20 15:00:00,37.36,37.38,37.25,37.28,59200.0,25.3713,25.3849,25.2966,25.317,59200.0
2007-06-20 15:10:00,37.29,37.35,37.26,37.33,43800.0,25.3237,25.3645,25.3034,25.3509,43800.0
2007-06-20 15:20:00,37.32,37.38,37.27,37.33,68200.0,25.3441,25.3849,25.3102,25.3509,68200.0
2007-06-20 15:30:00,37.32,37.32,37.18,37.23,74600.0,25.3441,25.3441,25.249,25.283,74600.0
2007-06-20 15:40:00,37.22,37.27,37.19,37.21,83200.0,25.2762,25.3102,25.2558,25.2694,83200.0
2007-06-20 15:50:00,37.2,37.24,37.12,37.12,104600.0,25.2626,25.2898,25.2083,25.2083,104600.0
2007-06-21 09:30:00,37.1,37.2,36.85,36.86,31200.0,25.1947,25.2626,25.0249,25.0317,31200.0
2007-06-21 09:40:00,36.87,36.92,36.79,36.85,17600.0,25.0385,25.0725,24.9842,25.0249,17600.0
2007-06-21 09:50:00,36.87,37.02,36.85,36.85,21600.0,25.0385,25.1404,25.0249,25.0249,21600.0
2007-06-21 10:00:00,36.89,36.92,36.77,36.85,28200.0,25.0521,25.0725,24.9706,25.0249,28200.0
2007-06-21 10:10:00,36.85,37.02,36.85,37.02,26400.0,25.0249,25.1404,25.0249,25.1404,26400.0
2007-06-21 10:20:00,37.02,37.18,36.98,37.14,23600.0,25.1404,25.249,25.1132,25.2219,23600.0
2007-06-21 10:30:00,37.11,37.13,36.99,37.02,21200.0,25.2015,25.2151,25.12,25.1404,21200.0
2007-06-21 10:40:00,37.05,37.15,37.04,37.15,45200.0,25.1608,25.2287,25.154,25.2287,45200.0
2007-06-21 10:50:00,37.16,37.27,37.16,37.26,25600.0,25.2355,25.3102,25.2355,25.3034,25600.0
2007-06-21 11:00:00,37.26,37.28,37.17,37.17,21000.0,25.3034,25.317,25.2423,25.2423,21000.0
2007-06-21 11:10:00,37.17,37.27,37.16,37.25,15800.0,25.2423,25.3102,25.2355,25.2966,15800.0
2007-06-21 11:20:00,37.25,37.27,37.19,37.19,21000.0,25.2966,25.3102,25.2558,25.2558,21000.0
2007-06-21 11:30:00,37.19,37.2,37.13,37.14,16200.0,25.2558,25.2626,25.2151,25.2219,16200.0
2007-06-21 11:40:00,37.13,37.2,37.13,37.19,9600.0,25.2151,25.2626,25.2151,25.2558,9600.0
2007-06-21 11:50:00,37.18,37.18,37.08,37.12,9400.0,25.249,25.249,25.1811,25.2083,9400.0
2007-06-21 12:00:00,37.11,37.22,37.1,37.1,25400.0,25.2015,25.2762,25.1947,25.1947,25400.0
2007-06-21 12:10:00,37.1,37.16,37.07,37.07,11400.0,25.1947,25.2355,25.1743,25.1743,11400.0
2007-06-21 12:20:00,37.08,37.13,37.05,37.11,16600.0,25.1811,25.2151,25.1608,25.2015,16600.0
2007-06-21 12:30:00,37.11,37.14,37.05,37.14,8000.0,25.2015,25.2219,25.1608,25.2219,8000.0
2007-06-21 12:40:00,37.14,37.23,37.09,37.18,19800.0,25.2219,25.283,25.1879,25.249,19800.0
2007-06-21 12:50:00,37.19,37.19,37.1,37.15,23800.0,25.2558,25.2558,25.1947,25.2287,23800.0
2007-06-21 13:00:00,37.15,37.32,37.14,37.31,16800.0,25.2287,25.3441,25.2219,25.3373,16800.0
2007-06-21 13:10:00,37.32,37.34,37.27,37.33,20400.0,25.3441,25.3577,25.3102,25.3509,20400.0
2007-06-21 13:20:00,37.34,37.37,37.3,37.37,13400.0,25.3577,25.3781,25.3305,25.3781,13400.0
2007-06-21 13:30:00,37.38,37.41,37.36,37.36,15600.0,25.3849,25.4052,25.3713,25.3713,15600.0
2007-06-21 13:40:00,37.38,37.44,37.37,37.4,12600.0,25.3849,25.4256,25.3781,25.3984,12600.0
2007-06-21 13:50:00,37.4,37.42,37.33,37.41,22600.0,25.3984,25.412,25.3509,25.4052,22600.0
2007-06-21 14:00:00,37.42,37.43,37.31,37.31,16400.0,25.412,25.4188,25.3373,25.3373,16400.0
2007-06-21 14:10:00,37.31,37.34,37.27,37.32,15200.0,25.3373,25.3577,25.3102,25.3441,15200.0
2007-06-21 14:20:00,37.33,37.34,37.24,37.24,23400.0,25.3509,25.3577,25.2898,25.2898,23400.0
2007-06-21 14:30:00,37.24,37.26,37.21,37.22,24400.0,25.2898,25.3034,25.2694,25.2762,24400.0
2007-06-21 14:40:00,37.22,37.27,37.21,37.23,27000.0,25.2762,25.3102,25.2694,25.283,27000.0
2007-06-21 14:50:00,37.21,37.33,37.21,37.26,26000.0,25.2694,25.3509,25.2694,25.3034,26000.0
2007-06-21 15:00:00,37.27,37.31,37.26,37.26,19000.0,25.3102,25.3373,25.3034,25.3034,19000.0
2007-06-21 15:10:00,37.27,37.29,37.2,37.24,37200.0,25.3102,25.3237,25.2626,25.2898,37200.0
2007-06-21 15:20:00,37.24,37.27,37.22,37.23,22600.0,25.2898,25.3102,25.2762,25.283,22600.0
2007-06-21 15:30:00,37.23,37.27,37.22,37.24,35400.0,25.283,25.3102,25.2762,25.2898,35400.0
2007-06-21 15:40:00,37.24,37.31,37.24,37.31,57800.0,25.2898,25.3373,25.2898,25.3373,57800.0
2007-06-21 15:50:00,37.31,37.35,37.29,37.31,66600.0,25.3373,25.3645,25.3237,25.3373,66600.0
2007-06-22 09:30:00,37.09,37.28,37.0,37.28,45000.0,25.1879,25.317,25.1268,25.317,45000.0
2007-06-22 09:40:00,37.27,37.27,37.09,37.16,22200.0,25.3102,25.3102,25.1879,25.2355,22200.0
2007-06-22 09:50:00,37.2,37.39,37.2,37.36,35400.0,25.2626,25.3917,25.2626,25.3713,35400.0
2007-06-22 10:00:00,37.38,37.38,37.19,37.29,37600.0,25.3849,25.3849,25.2558,25.3237,37600.0
2007-06-22 10:10:00,37.27,37.27,37.18,37.24,19000.0,25.3102,25.3102,25.249,25.2898,19000.0
2007-06-22 10:20:00,37.24,37.31,37.19,37.19,15400.0,25.2898,25.3373,25.2558,25.2558,15400.0
2007-06-22 10:30:00,37.18,37.28,37.15,37.26,18800.0,25.249,25.317,25.2287,25.3034,18800.0
2007-06-22 10:40:00,37.26,37.29,37.22,37.29,6800.0,25.3034,25.3237,25.2762,25.3237,6800.0
2007-06-22 10:50:00,37.26,37.29,37.23,37.23,5800.0,25.3034,25.3237,25.283,25.283,5800.0
2007-06-22 11:00:00,37.24,37.3,37.19,37.29,16600.0,25.2898,25.3305,25.2558,25.3237,16600.0
2007-06-22 11:10:00,37.29,37.31,37.24,37.25,7600.0,25.3237,25.3373,25.2898,25.2966,7600.0
2007-06-22 11:20:00,37.23,37.32,37.23,37.32,13200.0,25.283,25.3441,25.283,25.3441,13200.0
2007-06-22 11:30:00,37.29,37.33,37.26,37.26,8000.0,25.3237,25.3509,25.3034,25.3034,8000.0
2007-06-22 11:40:00,37.26,37.26,37.16,37.22,15600.0,25.3034,25.3034,25.2355,25.2762,15600.0
2007-06-22 11:50:00,37.21,37.3,37.19,37.28,29000.0,25.2694,25.3305,25.2558,25.317,29000.0
2007-06-22 12:00:00,37.29,37.3,37.22,37.22,11200.0,25.3237,25.3305,25.2762,25.2762,11200.0
2007-06-22 12:10:00,37.22,37.22,37.13,37.15,27000.0,25.2762,25.2762,25.2151,25.2287,27000.0
2007-06-22 12:20:00,37.14,37.15,36.88,36.93,86600.0,25.2219,25.2287,25.0453,25.0793,86600.0
2007-06-22 12:30:00,36.95,37.01,36.84,36.99,54800.0,25.0929,25.1336,25.0181,25.12,54800.0
2007-06-22 12:40:00,36.98,37.05,36.93,37.04,29600.0,25.1132,25.1608,25.0793,25.154,29600.0
2007-06-22 12:50:00,37.04,37.04,36.88,36.95,22600.0,25.154,25.154,25.0453,25.0929,22600.0
2007-06-22 13:00:00,36.95,36.97,36.83,36.91,39000.0,25.0929,25.1064,25.0114,25.0657,39000.0
2007-06-22 13:10:00,36.9,36.92,36.83,36.88,70800.0,25.0589,25.0725,25.0114,25.0453,70800.0
2007-06-22 13:20:00,36.87,36.94,36.82,36.92,83200.0,25.0385,25.0861,25.0046,25.0725,83200.0
2007-06-22 13:30:00,36.91,36.95,36.82,36.87,56200.0,25.0657,25.0929,25.0046,25.0385,56200.0
2007-06-22 13:40:00,36.88,36.89,36.75,36.8,49000.0,25.0453,25.0521,24.957,24.991,49000.0
2007-06-22 13:50:00,36.81,36.86,36.74,36.85,72600.0,24.9978,25.0317,24.9502,25.0249,72600.0
2007-06-22 14:00:00,36.84,36.85,36.75,36.79,36600.0,25.0181,25.0249,24.957,24.9842,36600.0
2007-06-22 14:10:00,36.8,36.88,36.8,36.85,25800.0,24.991,25.0453,24.991,25.0249,25800.0
2007-06-22 14:20:00,36.85,36.94,36.81,36.93,70200.0,25.0249,25.0861,24.9978,25.0793,70200.0
2007-06-22 14:30:00,36.93,36.99,36.85,36.93,90800.0,25.0793,25.12,25.0249,25.0793,90800.0
2007-06-22 14:40:00,36.94,37.01,36.93,37.01,37600.0,25.0861,25.1336,25.0793,25.1336,37600.0
2007-06-22 14:50:00,37.01,37.07,36.96,36.99,30400.0,25.1336,25.1743,25.0996,25.12,30400.0
2007-06-22 15:00:00,36.99,37.03,36.95,36.95,39000.0,25.12,25.1472,25.0929,25.0929,39000.0
2007-06-22 15:10:00,36.96,36.99,36.95,36.98,24200.0,25.0996,25.12,25.0929,25.1132,24200.0
2007-06-22 15:20:00,36.98,37.02,36.85,36.85,49400.0,25.1132,25.1404,25.0249,25.0249,49400.0
2007-06-22 15:30:00,36.85,36.9,36.8,36.83,83200.0,25.0249,25.0589,24.991,25.0114,83200.0
2007-06-22 15:40:00,36.83,36.84,36.72,36.84,111200.0,25.0114,25.0181,24.9367,25.0181,111200.0
2007-06-22 15:50:00,36.85,36.85,36.81,36.83,86200.0,25.0249,25.0249,24.9978,25.0114,86200.0
2007-06-25 09:30:00,36.84,37.0,36.74,36.94,34800.0,25.0181,25.1268,24.9502,25.0861,34800.0
2007-06-25 09:40:00,36.95,36.98,36.7,36.82,37600.0,25.0929,25.1132,24.9231,25.0046,37600.0
2007-06-25 09:50:00,36.82,36.94,36.76,36.88,18800.0,25.0046,25.0861,24.9638,25.0453,18800.0
2007-06-25 10:00:00,36.9,36.94,36.79,36.79,37400.0,25.0589,25.0861,24.9842,24.9842,37400.0
2007-06-25 10:10:00,36.79,37.03,36.77,36.99,30800.0,24.9842,25.1472,24.9706,25.12,30800.0
2007-06-25 10:20:00,37.0,37.02,36.98,36.98,19000.0,25.1268,25.1404,25.1132,25.1132,19000.0
2007-06-25 10:30:00,36.97,37.02,36.9,36.9,12200.0,25.1064,25.1404,25.0589,25.0589,12200.0
2007-06-25 10:40:00,36.91,36.94,36.84,36.88,22600.0,25.0657,25.0861,25.0181,25.0453,22600.0
2007-06-25 10:50:00,36.88,36.99,36.86,36.98,22800.0,25.0453,25.12,25.0317,25.1132,22800.0
2007-06-25 11:00:00,36.95,37.04,36.95,36.98,16000.0,25.0929,25.154,25.0929,25.1132,16000.0
2007-06-25 11:10:00,36.98,37.06,36.98,37.04,13200.0,25.1132,25.1676,25.1132,25.154,13200.0
2007-06-25 11:20:00,36.99,37.08,36.99,37.08,20600.0,25.12,25.1811,25.12,25.1811,20600.0
2007-06-25 11:30:00,37.07,37.1,37.06,37.09,36600.0,25.1743,25.1947,25.1676,25.1879,36600.0
2007-06-25 11:40:00,37.09,37.1,37.02,37.07,24000.0,25.1879,25.1947,25.1404,25.1743,24000.0
2007-06-25 11:50:00,37.07,37.12,37.07,37.1,18400.0,25.1743,25.2083,25.1743,25.1947,18400.0
2007-06-25 12:00:00,37.1,37.18,37.1,37.15,39400.0,25.1947,25.249,25.1947,25.2287,39400.0
2007-06-25 12:10:00,37.15,37.22,37.13,37.19,42000.0,25.2287,25.2762,25.2151,25.2558,42000.0
2007-06-25 12:20:00,37.2,37.23,37.18,37.2,21800.0,25.2626,25.283,25.249,25.2626,21800.0
2007-06-25 12:30:00,37.2,37.21,37.19,37.21,29600.0,25.2626,25.2694,25.2558,25.2694,29600.0
2007-06-25 12:40:00,37.21,37.22,37.19,37.2,19600.0,25.2694,25.2762,25.2558,25.2626,19600.0
2007-06-25 12:50:00,37.2,37.23,37.17,37.17,26000.0,25.2626,25.283,25.2423,25.2423,26000.0
2007-06-25 13:00:00,37.18,37.2,37.14,37.18,57600.0,25.249,25.2626,25.2219,25.249,57600.0
2007-06-25 13:10:00,37.18,37.2,37.15,37.16,15200.0,25.249,25.2626,25.2287,25.2355,15200.0
2007-06-25 13:20:00,37.14,37.2,37.13,37.15,14400.0,25.2219,25.2626,25.2151,25.2287,14400.0
2007-06-25 13:30:00,37.16,37.22,37.16,37.16,18000.0,25.2355,25.2762,25.2355,25.2355,18000.0
2007-06-25 13:40:00,37.16,37.2,37.13,37.19,20200.0,25.2355,25.2626,25.2151,25.2558,20200.0
2007-06-25 13:50:00,37.18,37.18,37.06,37.08,14800.0,25.249,25.249,25.1676,25.1811,14800.0
2007-06-25 14:00:00,37.08,37.11,37.03,37.04,24400.0,25.1811,25.2015,25.1472,25.154,24400.0
2007-06-25 14:10:00,37.02,37.07,36.99,37.02,82400.0,25.1404,25.1743,25.12,25.1404,82400.0
2007-06-25 14:20:00,37.02,37.06,36.95,36.95,24000.0,25.1404,25.1676,25.0929,25.0929,24000.0
2007-06-25 14:30:00,36.95,36.95,36.8,36.9,81200.0,25.0929,25.0929,24.991,25.0589,81200.0
2007-06-25 14:40:00,36.88,36.9,36.78,36.79,105600.0,25.0453,25.0589,24.9774,24.9842,105600.0
2007-06-25 14:50:00,36.79,36.87,36.77,36.84,82400.0,24.9842,25.0385,24.9706,25.0181,82400.0
2007-06-25 15:00:00,36.83,36.89,36.77,36.82,109800.0,25.0114,25.0521,24.9706,25.0046,109800.0
2007-06-25 15:10:00,36.82,36.87,36.76,36.78,90000.0,25.0046,25.0385,24.9638,24.9774,90000.0
2007-06-25 15:20:00,36.79,36.94,36.79,36.9,65800.0,24.9842,25.0861,24.9842,25.0589,65800.0
2007-06-25 15:30:00,36.9,36.97,36.9,36.95,54800.0,25.0589,25.1064,25.0589,25.0929,54800.0
2007-06-25 15:40:00,36.94,36.94,36.91,36.92,114200.0,25.0861,25.0861,25.0657,25.0725,114200.0
2007-06-25 15:50:00,36.92,36.95,36.88,36.91,95400.0,25.0725,25.0929,25.0453,25.0657,95400.0
2007-06-26 09:30:00,37.18,37.33,36.84,37.28,233400.0,25.249,25.3509,25.0181,25.317,233400.0
2007-06-26 09:40:00,37.31,37.44,37.27,37.31,48000.0,25.3373,25.4256,25.3102,25.3373,48000.0
2007-06-26 09:50:00,37.31,37.35,37.25,37.29,52200.0,25.3373,25.3645,25.2966,25.3237,52200.0
2007-06-26 10:00:00,37.3,37.42,37.23,37.24,55000.0,25.3305,25.412,25.283,25.2898,55000.0
2007-06-26 10:10:00,37.24,37.24,37.12,37.13,69800.0,25.2898,25.2898,25.2083,25.2151,69800.0
2007-06-26 10:20:00,37.13,37.13,36.95,36.95,58600.0,25.2151,25.2151,25.0929,25.0929,58600.0
2007-06-26 10:30:00,36.95,37.09,36.95,37.09,39000.0,25.0929,25.1879,25.0929,25.1879,39000.0
2007-06-26 10:40:00,37.08,37.09,37.02,37.02,44800.0,25.1811,25.1879,25.1404,25.1404,44800.0
2007-06-26 10:50:00,37.05,37.05,36.88,36.88,54800.0,25.1608,25.1608,25.0453,25.0453,54800.0
2007-06-26 11:00:00,36.88,36.98,36.85,36.92,49400.0,25.0453,25.1132,25.0249,25.0725,49400.0
2007-06-26 11:10:00,36.9,37.02,36.9,37.01,28000.0,25.0589,25.1404,25.0589,25.1336,28000.0
2007-06-26 11:20:00,37.02,37.08,36.98,36.98,26200.0,25.1404,25.1811,25.1132,25.1132,26200.0
2007-06-26 11:30:00,36.98,37.13,36.96,37.09,33000.0,25.1132,25.2151,25.0996,25.1879,33000.0
2007-06-26 11:40:00,37.08,37.11,37.06,37.1,30000.0,25.1811,25.2015,25.1676,25.1947,30000.0
2007-06-26 11:50:00,37.1,37.17,37.07,37.16,27400.0,25.1947,25.2423,25.1743,25.2355,27400.0
2007-06-26 12:00:00,37.17,37.19,37.11,37.13,29400.0,25.2423,25.2558,25.2015,25.2151,29400.0
2007-06-26 12:10:00,37.12,37.17,37.1,37.15,26000.0,25.2083,25.2423,25.1947,25.2287,26000.0
2007-06-26 12:20:00,37.16,37.22,37.15,37.19,26800.0,25.2355,25.2762,25.2287,25.2558,26800.0
2007-06-26 12:30:00,37.19,37.21,37.07,37.09,22000.0,25.2558,25.2694,25.1743,25.1879,22000.0
2007-06-26 12:40:00,37.07,37.11,37.05,37.11,15400.0,25.1743,25.2015,25.1608,25.2015,15400.0
2007-06-26 12:50:00,37.1,37.1,37.02,37.04,21400.0,25.1947,25.1947,25.1404,25.154,21400.0
2007-06-26 13:00:00,37.06,37.1,37.04,37.09,27800.0,25.1676,25.1947,25.154,25.1879,27800.0
2007-06-26 13:10:00,37.1,37.26,37.1,37.23,52200.0,25.1947,25.3034,25.1947,25.283,52200.0
2007-06-26 13:20:00,37.23,37.24,37.13,37.15,22200.0,25.283,25.2898,25.2151,25.2287,22200.0
2007-06-26 13:30:00,37.15,37.18,37.07,37.13,31400.0,25.2287,25.249,25.1743,25.2151,31400.0
2007-06-26 13:40:00,37.13,37.21,37.05,37.1,38400.0,25.2151,25.2694,25.1608,25.1947,38400.0
2007-06-26 13:50:00,37.1,37.13,37.07,37.13,25800.0,25.1947,25.2151,25.1743,25.2151,25800.0
2007-06-26 14:00:00,37.12,37.19,37.11,37.16,42000.0,25.2083,25.2558,25.2015,25.2355,42000.0
2007-06-26 14:10:00,37.16,37.18,37.07,37.1,47400.0,25.2355,25.249,25.1743,25.1947,47400.0
2007-06-26 14:20:00,37.08,37.08,36.98,36.99,69400.0,25.1811,25.1811,25.1132,25.12,69400.0
2007-06-26 14:30:00,36.99,37.07,36.94,36.94,67600.0,25.12,25.1743,25.0861,25.0861,67600.0
2007-06-26 14:40:00,36.94,36.99,36.9,36.97,61800.0,25.0861,25.12,25.0589,25.1064,61800.0
2007-06-26 14:50:00,36.99,37.0,36.92,36.93,37600.0,25.12,25.1268,25.0725,25.0793,37600.0
2007-06-26 15:00:00,36.92,36.98,36.86,36.93,49000.0,25.0725,25.1132,25.0317,25.0793,49000.0
2007-06-26 15:10:00,36.93,37.06,36.93,37.05,66000.0,25.0793,25.1676,25.0793,25.1608,66000.0
2007-06-26 15:20:00,37.04,37.07,36.98,37.02,60800.0,25.154,25.1743,25.1132,25.1404,60800.0
2007-06-26 15:30:00,37.02,37.07,36.99,37.01,59000.0,25.1404,25.1743,25.12,25.1336,59000.0
2007-06-26 15:40:00,36.99,36.99,36.91,36.99,59600.0,25.12,25.12,25.0657,25.12,59600.0
2007-06-26 15:50:00,36.97,37.01,36.95,36.96,85200.0,25.1064,25.1336,25.0929,25.0996,85200.0
2007-06-27 09:30:00,36.64,37.17,36.6,37.14,57600.0,24.8823,25.2423,24.8552,25.2219,57600.0
2007-06-27 09:40:00,37.13,37.14,36.81,36.81,68400.0,25.2151,25.2219,24.9978,24.9978,68400.0
2007-06-27 09:50:00,36.81,37.09,36.78,37.07,91600.0,24.9978,25.1879,24.9774,25.1743,91600.0
2007-06-27 10:00:00,37.07,37.21,36.99,37.17,67600.0,25.1743,25.2694,25.12,25.2423,67600.0
2007-06-27 10:10:00,37.16,37.22,37.07,37.17,60800.0,25.2355,25.2762,25.1743,25.2423,60800.0
2007-06-27 10:20:00,37.17,37.27,37.1,37.24,96400.0,25.2423,25.3102,25.1947,25.2898,96400.0
2007-06-27 10:30:00,37.23,37.39,37.22,37.25,80000.0,25.283,25.3917,25.2762,25.2966,80000.0
2007-06-27 10:40:00,37.24,37.27,37.06,37.07,54000.0,25.2898,25.3102,25.1676,25.1743,54000.0
2007-06-27 10:50:00,37.09,37.1,37.02,37.05,37600.0,25.1879,25.1947,25.1404,25.1608,37600.0
2007-06-27 11:00:00,37.05,37.16,37.01,37.14,46200.0,25.1608,25.2355,25.1336,25.2219,46200.0
2007-06-27 11:10:00,37.14,37.31,37.14,37.27,49000.0,25.2219,25.3373,25.2219,25.3102,49000.0
2007-06-27 11:20:00,37.27,37.29,37.25,37.28,36400.0,25.3102,25.3237,25.2966,25.317,36400.0
2007-06-27 11:30:00,37.27,37.27,37.19,37.21,34400.0,25.3102,25.3102,25.2558,25.2694,34400.0
2007-06-27 11:40:00,37.2,37.21,37.09,37.1,19000.0,25.2626,25.2694,25.1879,25.1947,19000.0
2007-06-27 11:50:00,37.1,37.18,37.1,37.14,34800.0,25.1947,25.249,25.1947,25.2219,34800.0
2007-06-27 12:00:00,37.15,37.21,37.13,37.21,38800.0,25.2287,25.2694,25.2151,25.2694,38800.0
2007-06-27 12:10:00,37.21,37.21,37.13,37.13,23000.0,25.2694,25.2694,25.2151,25.2151,23000.0
2007-06-27 12:20:00,37.13,37.21,37.13,37.13,35200.0,25.2151,25.2694,25.2151,25.2151,35200.0
2007-06-27 12:30:00,37.13,37.24,37.1,37.23,19200.0,25.2151,25.2898,25.1947,25.283,19200.0
2007-06-27 12:40:00,37.22,37.28,37.19,37.24,28000.0,25.2762,25.317,25.2558,25.2898,28000.0
2007-06-27 12:50:00,37.23,37.29,37.22,37.27,22200.0,25.283,25.3237,25.2762,25.3102,22200.0
2007-06-27 13:00:00,37.27,37.29,37.24,37.25,27000.0,25.3102,25.3237,25.2898,25.2966,27000.0
2007-06-27 13:10:00,37.24,37.26,37.12,37.15,26800.0,25.2898,25.3034,25.2083,25.2287,26800.0
2007-06-27 13:20:00,37.15,37.19,37.15,37.15,16800.0,25.2287,25.2558,25.2287,25.2287,16800.0
2007-06-27 13:30:00,37.15,37.16,37.07,37.09,27000.0,25.2287,25.2355,25.1743,25.1879,27000.0
2007-06-27 13:40:00,37.09,37.18,37.06,37.16,25000.0,25.1879,25.249,25.1676,25.2355,25000.0
2007-06-27 13:50:00,37.14,37.2,37.14,37.14,27000.0,25.2219,25.2626,25.2219,25.2219,27000.0
2007-06-27 14:00:00,37.15,37.26,37.15,37.2,24600.0,25.2287,25.3034,25.2287,25.2626,24600.0
2007-06-27 14:10:00,37.21,37.32,37.19,37.29,32600.0,25.2694,25.3441,25.2558,25.3237,32600.0
2007-06-27 14:20:00,37.3,37.36,37.29,37.3,36000.0,25.3305,25.3713,25.3237,25.3305,36000.0
2007-06-27 14:30:00,37.3,37.35,37.29,37.35,23800.0,25.3305,25.3645,25.3237,25.3645,23800.0
2007-06-27 14:40:00,37.35,37.39,37.33,37.36,39400.0,25.3645,25.3917,25.3509,25.3713,39400.0
2007-06-27 14:50:00,37.35,37.41,37.35,37.4,53200.0,25.3645,25.4052,25.3645,25.3984,53200.0
2007-06-27 15:00:00,37.4,37.46,37.38,37.43,62600.0,25.3984,25.4392,25.3849,25.4188,62600.0
2007-06-27 15:10:00,37.43,37.46,37.43,37.44,39200.0,25.4188,25.4392,25.4188,25.4256,39200.0
2007-06-27 15:20:00,37.44,37.55,37.41,37.53,91400.0,25.4256,25.5003,25.4052,25.4867,91400.0
2007-06-27 15:30:00,37.52,37.57,37.52,37.56,64000.0,25.4799,25.5139,25.4799,25.5071,64000.0
2007-06-27 15:40:00,37.55,37.62,37.54,37.62,88200.0,25.5003,25.5478,25.4935,25.5478,88200.0
2007-06-27 15:50:00,37.62,37.7,37.62,37.7,132000.0,25.5478,25.6022,25.5478,25.6022,132000.0
2007-06-28 09:30:00,37.47,37.5,37.28,37.38,55200.0,25.446,25.4664,25.317,25.3849,55200.0
2007-06-28 09:40:00,37.41,37.49,37.35,37.38,93600.0,25.4052,25.4596,25.3645,25.3849,93600.0
2007-06-28 09:50:00,37.38,37.47,37.35,37.38,63600.0,25.3849,25.446,25.3645,25.3849,63600.0
2007-06-28 10:00:00,37.38,37.49,37.38,37.46,35000.0,25.3849,25.4596,25.3849,25.4392,35000.0
2007-06-28 10:10:00,37.46,37.48,37.42,37.42,53800.0,25.4392,25.4528,25.412,25.412,53800.0
2007-06-28 10:20:00,37.42,37.47,37.33,37.4,51000.0,25.412,25.446,25.3509,25.3984,51000.0
2007-06-28 10:30:00,37.4,37.48,37.38,37.4,53000.0,25.3984,25.4528,25.3849,25.3984,53000.0
2007-06-28 10:40:00,37.4,37.49,37.4,37.49,44200.0,25.3984,25.4596,25.3984,25.4596,44200.0
2007-06-28 10:50:00,37.48,37.48,37.42,37.44,33800.0,25.4528,25.4528,25.412,25.4256,33800.0
2007-06-28 11:00:00,37.43,37.45,37.42,37.43,21800.0,25.4188,25.4324,25.412,25.4188,21800.0
2007-06-28 11:10:00,37.44,37.48,37.43,37.46,32000.0,25.4256,25.4528,25.4188,25.4392,32000.0
2007-06-28 11:20:00,37.46,37.46,37.4,37.41,38800.0,25.4392,25.4392,25.3984,25.4052,38800.0
2007-06-28 11:30:00,37.41,37.43,37.41,37.43,36800.0,25.4052,25.4188,25.4052,25.4188,36800.0
2007-06-28 11:40:00,37.42,37.44,37.41,37.43,17600.0,25.412,25.4256,25.4052,25.4188,17600.0
2007-06-28 11:50:00,37.43,37.46,37.41,37.45,40800.0,25.4188,25.4392,25.4052,25.4324,40800.0
2007-06-28 12:00:00,37.45,37.45,37.41,37.44,59600.0,25.4324,25.4324,25.4052,25.4256,59600.0
2007-06-28 12:10:00,37.43,37.44,37.42,37.42,12000.0,25.4188,25.4256,25.412,25.412,12000.0
2007-06-28 12:20:00,37.43,37.44,37.41,37.41,12000.0,25.4188,25.4256,25.4052,25.4052,12000.0
2007-06-28 12:30:00,37.42,37.44,37.41,37.43,20000.0,25.412,25.4256,25.4052,25.4188,20000.0
2007-06-28 12:40:00,37.43,37.44,37.42,37.42,16800.0,25.4188,25.4256,25.412,25.412,16800.0
2007-06-28 12:50:00,37.43,37.43,37.41,37.42,33400.0,25.4188,25.4188,25.4052,25.412,33400.0
2007-06-28 13:00:00,37.42,37.44,37.41,37.42,25600.0,25.412,25.4256,25.4052,25.412,25600.0
2007-06-28 13:10:00,37.41,37.43,37.4,37.42,18200.0,25.4052,25.4188,25.3984,25.412,18200.0
2007-06-28 13:20:00,37.42,37.44,37.41,37.43,19400.0,25.412,25.4256,25.4052,25.4188,19400.0
2007-06-28 13:30:00,37.43,37.45,37.42,37.45,31400.0,25.4188,25.4324,25.412,25.4324,31400.0
2007-06-28 13:40:00,37.44,37.45,37.42,37.44,17400.0,25.4256,25.4324,25.412,25.4256,17400.0
2007-06-28 13:50:00,37.44,37.49,37.43,37.48,37600.0,25.4256,25.4596,25.4188,25.4528,37600.0
2007-06-28 14:00:00,37.48,37.49,37.44,37.47,43400.0,25.4528,25.4596,25.4256,25.446,43400.0
2007-06-28 14:10:00,37.47,37.47,37.35,37.45,165000.0,25.446,25.446,25.3645,25.4324,165000.0
2007-06-28 14:20:00,37.43,37.44,37.33,37.35,90600.0,25.4188,25.4256,25.3509,25.3645,90600.0
2007-06-28 14:30:00,37.35,37.35,37.16,37.22,94200.0,25.3645,25.3645,25.2355,25.2762,94200.0
2007-06-28 14:40:00,37.22,37.42,37.22,37.34,101200.0,25.2762,25.412,25.2762,25.3577,101200.0
2007-06-28 14:50:00,37.34,37.36,37.29,37.31,94400.0,25.3577,25.3713,25.3237,25.3373,94400.0
2007-06-28 15:00:00,37.32,37.33,37.24,37.3,81200.0,25.3441,25.3509,25.2898,25.3305,81200.0
2007-06-28 15:10:00,37.3,37.33,37.25,37.28,58200.0,25.3305,25.3509,25.2966,25.317,58200.0
2007-06-28 15:20:00,37.29,37.38,37.27,37.32,43800.0,25.3237,25.3849,25.3102,25.3441,43800.0
2007-06-28 15:30:00,37.31,37.39,37.31,37.35,55600.0,25.3373,25.3917,25.3373,25.3645,55600.0
2007-06-28 15:40:00,37.35,37.38,37.32,37.33,144400.0,25.3645,25.3849,25.3441,25.3509,144400.0
2007-06-28 15:50:00,37.32,37.33,37.26,37.27,81800.0,25.3441,25.3509,25.3034,25.3102,81800.0
2007-06-29 09:30:00,37.42,37.69,37.38,37.68,89200.0,25.412,25.5954,25.3849,25.5886,89200.0
2007-06-29 09:40:00,37.69,37.92,37.69,37.91,407000.0,25.5954,25.7516,25.5954,25.7448,407000.0
2007-06-29 09:50:00,37.91,38.0,37.88,37.88,181400.0,25.7448,25.8059,25.7244,25.7244,181400.0
2007-06-29 10:00:00,37.88,38.03,37.88,38.02,128400.0,25.7244,25.8263,25.7244,25.8195,128400.0
2007-06-29 10:10:00,38.05,38.13,38.02,38.06,53400.0,25.8399,25.8942,25.8195,25.8467,53400.0
2007-06-29 10:20:00,38.06,38.12,37.99,38.1,84600.0,25.8467,25.8874,25.7991,25.8738,84600.0
2007-06-29 10:30:00,38.12,38.13,38.06,38.09,36600.0,25.8874,25.8942,25.8467,25.867,36600.0
2007-06-29 10:40:00,38.09,38.14,38.06,38.07,43800.0,25.867,25.901,25.8467,25.8534,43800.0
2007-06-29 10:50:00,38.07,38.07,37.99,38.02,21200.0,25.8534,25.8534,25.7991,25.8195,21200.0
2007-06-29 11:00:00,38.02,38.02,37.97,38.02,44200.0,25.8195,25.8195,25.7855,25.8195,44200.0
2007-06-29 11:10:00,38.02,38.1,37.99,38.08,51400.0,25.8195,25.8738,25.7991,25.8602,51400.0
2007-06-29 11:20:00,38.08,38.24,38.08,38.23,47600.0,25.8602,25.9689,25.8602,25.9621,47600.0
2007-06-29 11:30:00,38.23,38.33,38.2,38.31,85200.0,25.9621,26.03,25.9417,26.0164,85200.0
2007-06-29 11:40:00,38.3,38.38,38.25,38.35,135400.0,26.0096,26.064,25.9757,26.0436,135400.0
2007-06-29 11:50:00,38.34,38.49,38.02,38.47,145000.0,26.0368,26.1387,25.8195,26.1251,145000.0
2007-06-29 12:00:00,38.47,38.49,38.41,38.42,58000.0,26.1251,26.1387,26.0843,26.0911,58000.0
2007-06-29 12:10:00,38.42,38.44,38.33,38.34,54400.0,26.0911,26.1047,26.03,26.0368,54400.0
2007-06-29 12:20:00,38.35,38.35,38.31,38.33,51400.0,26.0436,26.0436,26.0164,26.03,51400.0
2007-06-29 12:30:00,38.33,38.38,38.33,38.34,93000.0,26.03,26.064,26.03,26.0368,93000.0
2007-06-29 12:40:00,38.34,38.35,38.32,38.32,50600.0,26.0368,26.0436,26.0232,26.0232,50600.0
2007-06-29 12:50:00,38.32,38.39,38.32,38.38,22800.0,26.0232,26.0708,26.0232,26.064,22800.0
2007-06-29 13:00:00,38.39,38.43,38.37,38.37,52400.0,26.0708,26.0979,26.0572,26.0572,52400.0
2007-06-29 13:10:00,38.37,38.43,38.36,38.42,31200.0,26.0572,26.0979,26.0504,26.0911,31200.0
2007-06-29 13:20:00,38.42,38.42,38.37,38.37,35600.0,26.0911,26.0911,26.0572,26.0572,35600.0
2007-06-29 13:30:00,38.37,38.4,38.33,38.34,43200.0,26.0572,26.0775,26.03,26.0368,43200.0
2007-06-29 13:40:00,38.33,38.4,38.3,38.4,30200.0,26.03,26.0775,26.0096,26.0775,30200.0
2007-06-29 13:50:00,38.4,38.41,38.33,38.35,28400.0,26.0775,26.0843,26.03,26.0436,28400.0
2007-06-29 14:00:00,38.35,38.35,38.15,38.18,53600.0,26.0436,26.0436,25.9078,25.9281,53600.0
2007-06-29 14:10:00,38.17,38.21,38.09,38.16,61600.0,25.9214,25.9485,25.867,25.9146,61600.0
2007-06-29 14:20:00,38.17,38.18,38.06,38.1,39400.0,25.9214,25.9281,25.8467,25.8738,39400.0
2007-06-29 14:30:00,38.1,38.18,38.05,38.18,27800.0,25.8738,25.9281,25.8399,25.9281,27800.0
2007-06-29 14:40:00,38.18,38.24,38.18,38.24,54200.0,25.9281,25.9689,25.9281,25.9689,54200.0
2007-06-29 14:50:00,38.24,38.25,38.17,38.21,28600.0,25.9689,25.9757,25.9214,25.9485,28600.0
2007-06-29 15:00:00,38.21,38.23,37.98,38.07,61200.0,25.9485,25.9621,25.7923,25.8534,61200.0
2007-06-29 15:10:00,38.07,38.08,37.82,37.88,87200.0,25.8534,25.8602,25.6837,25.7244,87200.0
2007-06-29 15:20:00,37.9,37.97,37.88,37.94,114400.0,25.738,25.7855,25.7244,25.7652,114400.0
2007-06-29 15:30:00,37.94,38.06,37.92,38.02,140000.0,25.7652,25.8467,25.7516,25.8195,140000.0
2007-06-29 15:40:00,38.05,38.13,38.04,38.1,85400.0,25.8399,25.8942,25.8331,25.8738,85400.0
2007-06-29 15:50:00,38.1,38.15,38.04,38.06,85200.0,25.8738,25.9078,25.8331,25.8467,85200.0
2007-07-03 09:30:00,38.43,38.49,38.35,38.39,40600.0,26.0979,26.1387,26.0436,26.0708,40600.0
2007-07-03 09:40:00,38.38,38.41,38.32,38.32,29600.0,26.064,26.0843,26.0232,26.0232,29600.0
2007-07-03 09:50:00,38.3,38.38,38.27,38.38,19800.0,26.0096,26.064,25.9893,26.064,19800.0
2007-07-03 10:00:00,38.37,38.41,38.34,38.41,30400.0,26.0572,26.0843,26.0368,26.0843,30400.0
2007-07-03 10:10:00,38.41,38.41,38.29,38.32,23800.0,26.0843,26.0843,26.0028,26.0232,23800.0
2007-07-03 10:20:00,38.32,38.37,38.29,38.35,20400.0,26.0232,26.0572,26.0028,26.0436,20400.0
2007-07-03 10:30:00,38.37,38.37,38.33,38.37,21600.0,26.0572,26.0572,26.03,26.0572,21600.0
2007-07-03 10:40:00,38.35,38.36,38.33,38.34,18600.0,26.0436,26.0504,26.03,26.0368,18600.0
2007-07-03 10:50:00,38.34,38.36,38.34,38.35,8600.0,26.0368,26.0504,26.0368,26.0436,8600.0
2007-07-03 11:00:00,38.35,38.35,38.29,38.34,18800.0,26.0436,26.0436,26.0028,26.0368,18800.0
2007-07-03 11:10:00,38.34,38.34,38.29,38.32,17600.0,26.0368,26.0368,26.0028,26.0232,17600.0
2007-07-03 11:20:00,38.32,38.35,38.32,38.35,8800.0,26.0232,26.0436,26.0232,26.0436,8800.0
2007-07-03 11:30:00,38.34,38.35,38.3,38.32,18400.0,26.0368,26.0436,26.0096,26.0232,18400.0
2007-07-03 11:40:00,38.32,38.34,38.3,38.31,20200.0,26.0232,26.0368,26.0096,26.0164,20200.0
2007-07-03 11:50:00,38.3,38.34,38.3,38.34,15200.0,26.0096,26.0368,26.0096,26.0368,15200.0
2007-07-03 12:00:00,38.35,38.35,38.32,38.33,20800.0,26.0436,26.0436,26.0232,26.03,20800.0
2007-07-03 12:10:00,38.33,38.35,38.31,38.34,37800.0,26.03,26.0436,26.0164,26.0368,37800.0
2007-07-03 12:20:00,38.34,38.35,38.32,38.35,22400.0,26.0368,26.0436,26.0232,26.0436,22400.0
2007-07-03 12:30:00,38.34,38.36,38.32,38.34,31600.0,26.0368,26.0504,26.0232,26.0368,31600.0
2007-07-03 12:40:00,38.34,38.35,38.29,38.31,32200.0,26.0368,26.0436,26.0028,26.0164,32200.0
2007-07-03 12:50:00,38.3,38.31,38.26,38.27,30600.0,26.0096,26.0164,25.9825,25.9893,30600.0
2007-07-05 09:30:00,38.27,38.5,38.27,38.49,70800.0,25.9893,26.1455,25.9893,26.1387,70800.0
2007-07-05 09:40:00,38.49,38.63,38.49,38.6,61400.0,26.1387,26.2337,26.1387,26.2134,61400.0
2007-07-05 09:50:00,38.6,38.73,38.6,38.7,63000.0,26.2134,26.3017,26.2134,26.2813,63000.0
2007-07-05 10:00:00,38.7,38.77,38.7,38.76,66000.0,26.2813,26.3288,26.2813,26.322,66000.0
2007-07-05 10:10:00,38.76,38.8,38.66,38.73,94600.0,26.322,26.3492,26.2541,26.3017,94600.0
2007-07-05 10:20:00,38.73,38.78,38.73,38.76,26600.0,26.3017,26.3356,26.3017,26.322,26600.0
2007-07-05 10:30:00,38.77,38.88,38.77,38.82,45800.0,26.3288,26.4035,26.3288,26.3628,45800.0
2007-07-05 10:40:00,38.81,38.81,38.77,38.8,33000.0,26.356,26.356,26.3288,26.3492,33000.0
2007-07-05 10:50:00,38.79,38.79,38.74,38.76,47800.0,26.3424,26.3424,26.3084,26.322,47800.0
2007-07-05 11:00:00,38.76,38.78,38.71,38.72,100600.0,26.322,26.3356,26.2881,26.2949,100600.0
2007-07-05 11:10:00,38.72,38.76,38.7,38.74,32600.0,26.2949,26.322,26.2813,26.3084,32600.0
2007-07-05 11:20:00,38.73,38.83,38.73,38.8,16800.0,26.3017,26.3696,26.3017,26.3492,16800.0
2007-07-05 11:30:00,38.81,38.81,38.76,38.78,18600.0,26.356,26.356,26.322,26.3356,18600.0
2007-07-05 11:40:00,38.78,38.8,38.71,38.72,25200.0,26.3356,26.3492,26.2881,26.2949,25200.0
2007-07-05 11:50:00,38.73,38.74,38.69,38.73,18400.0,26.3017,26.3084,26.2745,26.3017,18400.0
2007-07-05 12:00:00,38.72,38.81,38.71,38.76,25400.0,26.2949,26.356,26.2881,26.322,25400.0
2007-07-05 12:10:00,38.76,38.77,38.69,38.74,20200.0,26.322,26.3288,26.2745,26.3084,20200.0
2007-07-05 12:20:00,38.74,38.74,38.65,38.65,24200.0,26.3084,26.3084,26.2473,26.2473,24200.0
2007-07-05 12:30:00,38.63,38.66,38.58,38.65,33600.0,26.2337,26.2541,26.1998,26.2473,33600.0
2007-07-05 12:40:00,38.65,38.66,38.6,38.6,14600.0,26.2473,26.2541,26.2134,26.2134,14600.0
2007-07-05 12:50:00,38.6,38.62,38.57,38.57,24800.0,26.2134,26.227,26.193,26.193,24800.0
2007-07-05 13:00:00,38.58,38.58,38.54,38.54,25400.0,26.1998,26.1998,26.1726,26.1726,25400.0
2007-07-05 13:10:00,38.55,38.6,38.52,38.52,29800.0,26.1794,26.2134,26.159,26.159,29800.0
2007-07-05 13:20:00,38.52,38.55,38.51,38.53,17400.0,26.159,26.1794,26.1523,26.1658,17400.0
2007-07-05 13:30:00,38.55,38.62,38.54,38.57,20600.0,26.1794,26.227,26.1726,26.193,20600.0
2007-07-05 13:40:00,38.57,38.57,38.54,38.56,24000.0,26.193,26.193,26.1726,26.1862,24000.0
2007-07-05 13:50:00,38.56,38.57,38.54,38.55,23000.0,26.1862,26.193,26.1726,26.1794,23000.0
2007-07-05 14:00:00,38.55,38.6,38.53,38.57,24600.0,26.1794,26.2134,26.1658,26.193,24600.0
2007-07-05 14:10:00,38.58,38.64,38.55,38.6,31400.0,26.1998,26.2405,26.1794,26.2134,31400.0
2007-07-05 14:20:00,38.62,38.62,38.55,38.55,28200.0,26.227,26.227,26.1794,26.1794,28200.0
2007-07-05 14:30:00,38.56,38.63,38.56,38.59,25200.0,26.1862,26.2337,26.1862,26.2066,25200.0
2007-07-05 14:40:00,38.59,38.59,38.55,38.57,32200.0,26.2066,26.2066,26.1794,26.193,32200.0
2007-07-05 14:50:00,38.57,38.58,38.52,38.56,48400.0,26.193,26.1998,26.159,26.1862,48400.0
2007-07-05 15:00:00,38.58,38.58,38.52,38.57,31800.0,26.1998,26.1998,26.159,26.193,31800.0
2007-07-05 15:10:00,38.58,38.6,38.55,38.58,42200.0,26.1998,26.2134,26.1794,26.1998,42200.0
2007-07-05 15:20:00,38.58,38.64,38.58,38.62,46200.0,26.1998,26.2405,26.1998,26.227,46200.0
2007-07-05 15:30:00,38.62,38.67,38.6,38.66,33600.0,26.227,26.2609,26.2134,26.2541,33600.0
2007-07-05 15:40:00,38.66,38.72,38.63,38.72,68200.0,26.2541,26.2949,26.2337,26.2949,68200.0
2007-07-05 15:50:00,38.72,38.74,38.68,38.69,89600.0,26.2949,26.3084,26.2677,26.2745,89600.0
2007-07-06 09:30:00,38.5,38.6,38.41,38.43,60600.0,26.1455,26.2134,26.0843,26.0979,60600.0
2007-07-06 09:40:00,38.42,38.51,38.41,38.49,51600.0,26.0911,26.1523,26.0843,26.1387,51600.0
2007-07-06 09:50:00,38.5,38.5,38.44,38.47,34800.0,26.1455,26.1455,26.1047,26.1251,34800.0
2007-07-06 10:00:00,38.47,38.63,38.47,38.59,40600.0,26.1251,26.2337,26.1251,26.2066,40600.0
2007-07-06 10:10:00,38.6,38.61,38.55,38.59,20200.0,26.2134,26.2202,26.1794,26.2066,20200.0
2007-07-06 10:20:00,38.59,38.61,38.56,38.61,20000.0,26.2066,26.2202,26.1862,26.2202,20000.0
2007-07-06 10:30:00,38.62,38.63,38.52,38.53,32600.0,26.227,26.2337,26.159,26.1658,32600.0
2007-07-06 10:40:00,38.53,38.54,38.49,38.52,20400.0,26.1658,26.1726,26.1387,26.159,20400.0
2007-07-06 10:50:00,38.54,38.54,38.47,38.48,29000.0,26.1726,26.1726,26.1251,26.1319,29000.0
2007-07-06 11:00:00,38.48,38.58,38.46,38.55,22800.0,26.1319,26.1998,26.1183,26.1794,22800.0
2007-07-06 11:10:00,38.55,38.57,38.52,38.52,9000.0,26.1794,26.193,26.159,26.159,9000.0
2007-07-06 11:20:00,38.52,38.54,38.51,38.52,10200.0,26.159,26.1726,26.1523,26.159,10200.0
2007-07-06 11:30:00,38.54,38.63,38.53,38.61,18800.0,26.1726,26.2337,26.1658,26.2202,18800.0
2007-07-06 11:40:00,38.62,38.63,38.55,38.55,17800.0,26.227,26.2337,26.1794,26.1794,17800.0
2007-07-06 11:50:00,38.55,38.59,38.52,38.54,16800.0,26.1794,26.2066,26.159,26.1726,16800.0
2007-07-06 12:00:00,38.55,38.57,38.54,38.56,16000.0,26.1794,26.193,26.1726,26.1862,16000.0
2007-07-06 12:10:00,38.56,38.57,38.49,38.51,24600.0,26.1862,26.193,26.1387,26.1523,24600.0
2007-07-06 12:20:00,38.49,38.52,38.48,38.5,30000.0,26.1387,26.159,26.1319,26.1455,30000.0
2007-07-06 12:30:00,38.49,38.52,38.48,38.49,11000.0,26.1387,26.159,26.1319,26.1387,11000.0
2007-07-06 12:40:00,38.51,38.52,38.48,38.48,14200.0,26.1523,26.159,26.1319,26.1319,14200.0
2007-07-06 12:50:00,38.49,38.51,38.48,38.5,7400.0,26.1387,26.1523,26.1319,26.1455,7400.0
2007-07-06 13:00:00,38.51,38.51,38.48,38.49,13600.0,26.1523,26.1523,26.1319,26.1387,13600.0
2007-07-06 13:10:00,38.49,38.51,38.48,38.5,11400.0,26.1387,26.1523,26.1319,26.1455,11400.0
2007-07-06 13:20:00,38.49,38.52,38.49,38.5,11400.0,26.1387,26.159,26.1387,26.1455,11400.0
2007-07-06 13:30:00,38.49,38.54,38.48,38.52,20200.0,26.1387,26.1726,26.1319,26.159,20200.0
2007-07-06 13:40:00,38.51,38.52,38.46,38.49,28600.0,26.1523,26.159,26.1183,26.1387,28600.0
2007-07-06 13:50:00,38.48,38.53,38.48,38.52,11200.0,26.1319,26.1658,26.1319,26.159,11200.0
2007-07-06 14:00:00,38.51,38.53,38.47,38.53,19600.0,26.1523,26.1658,26.1251,26.1658,19600.0
2007-07-06 14:10:00,38.53,38.55,38.46,38.49,37400.0,26.1658,26.1794,26.1183,26.1387,37400.0
2007-07-06 14:20:00,38.48,38.49,38.46,38.49,13000.0,26.1319,26.1387,26.1183,26.1387,13000.0
2007-07-06 14:30:00,38.49,38.54,38.49,38.52,17400.0,26.1387,26.1726,26.1387,26.159,17400.0
2007-07-06 14:40:00,38.52,38.52,38.46,38.47,22400.0,26.159,26.159,26.1183,26.1251,22400.0
2007-07-06 14:50:00,38.48,38.54,38.48,38.51,24000.0,26.1319,26.1726,26.1319,26.1523,24000.0
2007-07-06 15:00:00,38.52,38.58,38.52,38.58,64800.0,26.159,26.1998,26.159,26.1998,64800.0
2007-07-06 15:10:00,38.58,38.6,38.57,38.58,30800.0,26.1998,26.2134,26.193,26.1998,30800.0
2007-07-06 15:20:00,38.57,38.58,38.52,38.56,32000.0,26.193,26.1998,26.159,26.1862,32000.0
2007-07-06 15:30:00,38.55,38.57,38.52,38.56,36200.0,26.1794,26.193,26.159,26.1862,36200.0
2007-07-06 15:40:00,38.56,38.57,38.49,38.52,73200.0,26.1862,26.193,26.1387,26.159,73200.0
2007-07-06 15:50:00,38.52,38.54,38.48,38.52,94800.0,26.159,26.1726,26.1319,26.159,94800.0
2007-07-09 09:30:00,38.62,38.62,38.52,38.62,28800.0,26.227,26.227,26.159,26.227,28800.0
2007-07-09 09:40:00,38.62,38.72,38.56,38.6,43800.0,26.227,26.2949,26.1862,26.2134,43800.0
2007-07-09 09:50:00,38.58,38.65,38.57,38.63,21600.0,26.1998,26.2473,26.193,26.2337,21600.0
2007-07-09 10:00:00,38.65,38.66,38.58,38.66,23400.0,26.2473,26.2541,26.1998,26.2541,23400.0
2007-07-09 10:10:00,38.66,38.69,38.59,38.62,27200.0,26.2541,26.2745,26.2066,26.227,27200.0
2007-07-09 10:20:00,38.62,38.65,38.57,38.62,20600.0,26.227,26.2473,26.193,26.227,20600.0
2007-07-09 10:30:00,38.62,38.64,38.55,38.57,29800.0,26.227,26.2405,26.1794,26.193,29800.0
2007-07-09 10:40:00,38.55,38.59,38.52,38.56,30800.0,26.1794,26.2066,26.159,26.1862,30800.0
2007-07-09 10:50:00,38.58,38.61,38.56,38.6,29400.0,26.1998,26.2202,26.1862,26.2134,29400.0
2007-07-09 11:00:00,38.6,38.68,38.6,38.67,33000.0,26.2134,26.2677,26.2134,26.2609,33000.0
2007-07-09 11:10:00,38.67,38.69,38.65,38.69,32000.0,26.2609,26.2745,26.2473,26.2745,32000.0
2007-07-09 11:20:00,38.69,38.72,38.66,38.68,21200.0,26.2745,26.2949,26.2541,26.2677,21200.0
2007-07-09 11:30:00,38.7,38.7,38.62,38.63,15000.0,26.2813,26.2813,26.227,26.2337,15000.0
2007-07-09 11:40:00,38.63,38.63,38.59,38.61,19200.0,26.2337,26.2337,26.2066,26.2202,19200.0
2007-07-09 11:50:00,38.61,38.67,38.6,38.66,14000.0,26.2202,26.2609,26.2134,26.2541,14000.0
2007-07-09 12:00:00,38.66,38.68,38.66,38.67,21200.0,26.2541,26.2677,26.2541,26.2609,21200.0
2007-07-09 12:10:00,38.67,38.69,38.65,38.68,24000.0,26.2609,26.2745,26.2473,26.2677,24000.0
2007-07-09 12:20:00,38.68,38.71,38.65,38.69,45200.0,26.2677,26.2881,26.2473,26.2745,45200.0
2007-07-09 12:30:00,38.69,38.76,38.69,38.73,32200.0,26.2745,26.322,26.2745,26.3017,32200.0
2007-07-09 12:40:00,38.74,38.79,38.72,38.77,42000.0,26.3084,26.3424,26.2949,26.3288,42000.0
2007-07-09 12:50:00,38.77,38.84,38.77,38.77,85400.0,26.3288,26.3764,26.3288,26.3288,85400.0
2007-07-09 13:00:00,38.77,38.78,38.73,38.74,37200.0,26.3288,26.3356,26.3017,26.3084,37200.0
2007-07-09 13:10:00,38.74,38.77,38.72,38.76,25800.0,26.3084,26.3288,26.2949,26.322,25800.0
2007-07-09 13:20:00,38.77,38.79,38.74,38.76,16000.0,26.3288,26.3424,26.3084,26.322,16000.0
2007-07-09 13:30:00,38.74,38.77,38.74,38.77,23000.0,26.3084,26.3288,26.3084,26.3288,23000.0
2007-07-09 13:40:00,38.77,38.78,38.74,38.77,27600.0,26.3288,26.3356,26.3084,26.3288,27600.0
2007-07-09 13:50:00,38.77,38.84,38.77,38.78,22800.0,26.3288,26.3764,26.3288,26.3356,22800.0
2007-07-09 14:00:00,38.78,38.79,38.74,38.76,26400.0,26.3356,26.3424,26.3084,26.322,26400.0
2007-07-09 14:10:00,38.77,38.77,38.71,38.76,48600.0,26.3288,26.3288,26.2881,26.322,48600.0
2007-07-09 14:20:00,38.76,38.77,38.71,38.73,39000.0,26.322,26.3288,26.2881,26.3017,39000.0
2007-07-09 14:30:00,38.73,38.76,38.72,38.73,49600.0,26.3017,26.322,26.2949,26.3017,49600.0
2007-07-09 14:40:00,38.73,38.81,38.73,38.79,56400.0,26.3017,26.356,26.3017,26.3424,56400.0
2007-07-09 14:50:00,38.8,38.85,38.77,38.82,60600.0,26.3492,26.3831,26.3288,26.3628,60600.0
2007-07-09 15:00:00,38.82,38.92,38.82,38.91,67600.0,26.3628,26.4307,26.3628,26.4239,67600.0
2007-07-09 15:10:00,38.91,38.92,38.87,38.92,56200.0,26.4239,26.4307,26.3967,26.4307,56200.0
2007-07-09 15:20:00,38.92,38.94,38.89,38.91,85000.0,26.4307,26.4443,26.4103,26.4239,85000.0
2007-07-09 15:30:00,38.91,38.92,38.86,38.92,78000.0,26.4239,26.4307,26.3899,26.4307,78000.0
2007-07-09 15:40:00,38.92,38.92,38.88,38.9,79400.0,26.4307,26.4307,26.4035,26.4171,79400.0
2007-07-09 15:50:00,38.9,38.95,38.88,38.93,132400.0,26.4171,26.4511,26.4035,26.4375,132400.0
2007-07-10 09:30:00,38.68,38.85,38.64,38.74,67000.0,26.2677,26.3831,26.2405,26.3084,67000.0
2007-07-10 09:40:00,38.73,38.8,38.67,38.72,60800.0,26.3017,26.3492,26.2609,26.2949,60800.0
2007-07-10 09:50:00,38.72,38.82,38.71,38.76,33400.0,26.2949,26.3628,26.2881,26.322,33400.0
2007-07-10 10:00:00,38.74,38.77,38.67,38.75,32600.0,26.3084,26.3288,26.2609,26.3152,32600.0
2007-07-10 10:10:00,38.77,38.79,38.73,38.75,16000.0,26.3288,26.3424,26.3017,26.3152,16000.0
2007-07-10 10:20:00,38.77,38.78,38.73,38.74,13600.0,26.3288,26.3356,26.3017,26.3084,13600.0
2007-07-10 10:30:00,38.74,38.74,38.65,38.68,28800.0,26.3084,26.3084,26.2473,26.2677,28800.0
2007-07-10 10:40:00,38.68,38.7,38.65,38.69,20600.0,26.2677,26.2813,26.2473,26.2745,20600.0
2007-07-10 10:50:00,38.7,38.75,38.7,38.73,13600.0,26.2813,26.3152,26.2813,26.3017,13600.0
2007-07-10 11:00:00,38.74,38.77,38.72,38.73,15800.0,26.3084,26.3288,26.2949,26.3017,15800.0
2007-07-10 11:10:00,38.73,38.82,38.71,38.81,26800.0,26.3017,26.3628,26.2881,26.356,26800.0
2007-07-10 11:20:00,38.81,38.82,38.72,38.73,35800.0,26.356,26.3628,26.2949,26.3017,35800.0
2007-07-10 11:30:00,38.74,38.77,38.72,38.74,15800.0,26.3084,26.3288,26.2949,26.3084,15800.0
2007-07-10 11:40:00,38.74,38.76,38.71,38.71,17400.0,26.3084,26.322,26.2881,26.2881,17400.0
2007-07-10 11:50:00,38.72,38.75,38.72,38.72,10600.0,26.2949,26.3152,26.2949,26.2949,10600.0
2007-07-10 12:00:00,38.73,38.79,38.73,38.77,28200.0,26.3017,26.3424,26.3017,26.3288,28200.0
2007-07-10 12:10:00,38.77,38.77,38.69,38.7,51200.0,26.3288,26.3288,26.2745,26.2813,51200.0
2007-07-10 12:20:00,38.69,38.73,38.68,38.73,23800.0,26.2745,26.3017,26.2677,26.3017,23800.0
2007-07-10 12:30:00,38.72,38.81,38.71,38.77,24800.0,26.2949,26.356,26.2881,26.3288,24800.0
2007-07-10 12:40:00,38.77,38.79,38.71,38.74,24800.0,26.3288,26.3424,26.2881,26.3084,24800.0
2007-07-10 12:50:00,38.74,38.77,38.71,38.77,28000.0,26.3084,26.3288,26.2881,26.3288,28000.0
2007-07-10 13:00:00,38.77,38.81,38.72,38.74,26800.0,26.3288,26.356,26.2949,26.3084,26800.0
2007-07-10 13:10:00,38.76,38.83,38.72,38.74,21200.0,26.322,26.3696,26.2949,26.3084,21200.0
2007-07-10 13:20:00,38.73,38.75,38.68,38.73,32800.0,26.3017,26.3152,26.2677,26.3017,32800.0
2007-07-10 13:30:00,38.73,38.74,38.69,38.72,39600.0,26.3017,26.3084,26.2745,26.2949,39600.0
2007-07-10 13:40:00,38.7,38.7,38.52,38.53,87200.0,26.2813,26.2813,26.159,26.1658,87200.0
2007-07-10 13:50:00,38.54,38.6,38.49,38.59,46000.0,26.1726,26.2134,26.1387,26.2066,46000.0
2007-07-10 14:00:00,38.59,38.63,38.48,38.52,55000.0,26.2066,26.2337,26.1319,26.159,55000.0
2007-07-10 14:10:00,38.52,38.59,38.51,38.57,43800.0,26.159,26.2066,26.1523,26.193,43800.0
2007-07-10 14:20:00,38.59,38.6,38.54,38.55,23200.0,26.2066,26.2134,26.1726,26.1794,23200.0
2007-07-10 14:30:00,38.56,38.56,38.48,38.49,69000.0,26.1862,26.1862,26.1319,26.1387,69000.0
2007-07-10 14:40:00,38.49,38.52,38.41,38.42,65600.0,26.1387,26.159,26.0843,26.0911,65600.0
2007-07-10 14:50:00,38.41,38.48,38.4,38.43,52600.0,26.0843,26.1319,26.0775,26.0979,52600.0
2007-07-10 15:00:00,38.44,38.45,38.35,38.41,51400.0,26.1047,26.1115,26.0436,26.0843,51400.0
2007-07-10 15:10:00,38.41,38.52,38.35,38.49,124800.0,26.0843,26.159,26.0436,26.1387,124800.0
2007-07-10 15:20:00,38.48,38.56,38.47,38.52,73600.0,26.1319,26.1862,26.1251,26.159,73600.0
2007-07-10 15:30:00,38.52,38.52,38.44,38.49,135000.0,26.159,26.159,26.1047,26.1387,135000.0
2007-07-10 15:40:00,38.49,38.51,38.42,38.42,94600.0,26.1387,26.1523,26.0911,26.0911,94600.0
2007-07-10 15:50:00,38.42,38.46,38.36,38.36,85800.0,26.0911,26.1183,26.0504,26.0504,85800.0
2007-07-11 09:30:00,38.35,38.58,38.31,38.57,35400.0,26.0436,26.1998,26.0164,26.193,35400.0
2007-07-11 09:40:00,38.57,38.61,38.51,38.52,68800.0,26.193,26.2202,26.1523,26.159,68800.0
2007-07-11 09:50:00,38.54,38.54,38.34,38.48,27200.0,26.1726,26.1726,26.0368,26.1319,27200.0
2007-07-11 10:00:00,38.47,38.52,38.37,38.51,79000.0,26.1251,26.159,26.0572,26.1523,79000.0
2007-07-11 10:10:00,38.49,38.64,38.49,38.62,30000.0,26.1387,26.2405,26.1387,26.227,30000.0
2007-07-11 10:20:00,38.61,38.63,38.48,38.51,33400.0,26.2202,26.2337,26.1319,26.1523,33400.0
2007-07-11 10:30:00,38.52,38.54,38.43,38.52,66600.0,26.159,26.1726,26.0979,26.159,66600.0
2007-07-11 10:40:00,38.54,38.61,38.52,38.57,23200.0,26.1726,26.2202,26.159,26.193,23200.0
2007-07-11 10:50:00,38.57,38.66,38.57,38.63,33400.0,26.193,26.2541,26.193,26.2337,33400.0
2007-07-11 11:00:00,38.63,38.7,38.63,38.67,30200.0,26.2337,26.2813,26.2337,26.2609,30200.0
2007-07-11 11:10:00,38.66,38.67,38.6,38.63,25200.0,26.2541,26.2609,26.2134,26.2337,25200.0
2007-07-11 11:20:00,38.63,38.63,38.56,38.57,28800.0,26.2337,26.2337,26.1862,26.193,28800.0
2007-07-11 11:30:00,38.58,38.59,38.55,38.55,20600.0,26.1998,26.2066,26.1794,26.1794,20600.0
2007-07-11 11:40:00,38.55,38.55,38.49,38.49,21200.0,26.1794,26.1794,26.1387,26.1387,21200.0
2007-07-11 11:50:00,38.49,38.49,38.43,38.49,64600.0,26.1387,26.1387,26.0979,26.1387,64600.0
2007-07-11 12:00:00,38.48,38.5,38.47,38.47,41800.0,26.1319,26.1455,26.1251,26.1251,41800.0
2007-07-11 12:10:00,38.47,38.48,38.35,38.38,57000.0,26.1251,26.1319,26.0436,26.064,57000.0
2007-07-11 12:20:00,38.38,38.42,38.35,38.41,46000.0,26.064,26.0911,26.0436,26.0843,46000.0
2007-07-11 12:30:00,38.42,38.46,38.4,38.45,35000.0,26.0911,26.1183,26.0775,26.1115,35000.0
2007-07-11 12:40:00,38.45,38.46,38.37,38.37,44400.0,26.1115,26.1183,26.0572,26.0572,44400.0
2007-07-11 12:50:00,38.38,38.51,38.35,38.51,29400.0,26.064,26.1523,26.0436,26.1523,29400.0
2007-07-11 13:00:00,38.5,38.52,38.49,38.52,16400.0,26.1455,26.159,26.1387,26.159,16400.0
2007-07-11 13:10:00,38.51,38.51,38.43,38.49,20800.0,26.1523,26.1523,26.0979,26.1387,20800.0
2007-07-11 13:20:00,38.49,38.49,38.42,38.45,21400.0,26.1387,26.1387,26.0911,26.1115,21400.0
2007-07-11 13:30:00,38.44,38.52,38.44,38.5,18800.0,26.1047,26.159,26.1047,26.1455,18800.0
2007-07-11 13:40:00,38.49,38.5,38.47,38.49,15000.0,26.1387,26.1455,26.1251,26.1387,15000.0
2007-07-11 13:50:00,38.49,38.5,38.4,38.4,22600.0,26.1387,26.1455,26.0775,26.0775,22600.0
2007-07-11 14:00:00,38.39,38.45,38.33,38.37,29600.0,26.0708,26.1115,26.03,26.0572,29600.0
2007-07-11 14:10:00,38.38,38.48,38.37,38.48,17000.0,26.064,26.1319,26.0572,26.1319,17000.0
2007-07-11 14:20:00,38.49,38.51,38.47,38.5,17000.0,26.1387,26.1523,26.1251,26.1455,17000.0
2007-07-11 14:30:00,38.5,38.52,38.44,38.49,29000.0,26.1455,26.159,26.1047,26.1387,29000.0
2007-07-11 14:40:00,38.49,38.5,38.42,38.42,28000.0,26.1387,26.1455,26.0911,26.0911,28000.0
2007-07-11 14:50:00,38.42,38.45,38.33,38.38,61200.0,26.0911,26.1115,26.03,26.064,61200.0
2007-07-11 15:00:00,38.38,38.39,38.32,38.39,49600.0,26.064,26.0708,26.0232,26.0708,49600.0
2007-07-11 15:10:00,38.38,38.4,38.34,38.4,38000.0,26.064,26.0775,26.0368,26.0775,38000.0
2007-07-11 15:20:00,38.39,38.48,38.38,38.46,26800.0,26.0708,26.1319,26.064,26.1183,26800.0
2007-07-11 15:30:00,38.48,38.48,38.38,38.41,38600.0,26.1319,26.1319,26.064,26.0843,38600.0
2007-07-11 15:40:00,38.42,38.46,38.42,38.44,44200.0,26.0911,26.1183,26.0911,26.1047,44200.0
2007-07-11 15:50:00,38.45,38.47,38.42,38.45,72000.0,26.1115,26.1251,26.0911,26.1115,72000.0
2007-07-12 09:30:00,38.57,38.85,38.57,38.82,71200.0,26.193,26.3831,26.193,26.3628,71200.0
2007-07-12 09:40:00,38.8,38.94,38.78,38.92,61400.0,26.3492,26.4443,26.3356,26.4307,61400.0
2007-07-12 09:50:00,38.91,38.92,38.76,38.8,27600.0,26.4239,26.4307,26.322,26.3492,27600.0
2007-07-12 10:00:00,38.82,38.82,38.76,38.76,9800.0,26.3628,26.3628,26.322,26.322,9800.0
2007-07-12 10:10:00,38.76,38.84,38.76,38.8,34200.0,26.322,26.3764,26.322,26.3492,34200.0
2007-07-12 10:20:00,38.8,38.83,38.76,38.77,17800.0,26.3492,26.3696,26.322,26.3288,17800.0
2007-07-12 10:30:00,38.77,38.84,38.75,38.75,29000.0,26.3288,26.3764,26.3152,26.3152,29000.0
2007-07-12 10:40:00,38.77,38.81,38.73,38.77,20600.0,26.3288,26.356,26.3017,26.3288,20600.0
2007-07-12 10:50:00,38.78,38.83,38.77,38.79,17800.0,26.3356,26.3696,26.3288,26.3424,17800.0
2007-07-12 11:00:00,38.81,38.85,38.81,38.83,25800.0,26.356,26.3831,26.356,26.3696,25800.0
2007-07-12 11:10:00,38.84,38.88,38.82,38.88,41000.0,26.3764,26.4035,26.3628,26.4035,41000.0
2007-07-12 11:20:00,38.86,38.92,38.86,38.9,43800.0,26.3899,26.4307,26.3899,26.4171,43800.0
2007-07-12 11:30:00,38.91,38.95,38.48,38.95,32200.0,26.4239,26.4511,26.1319,26.4511,32200.0
2007-07-12 11:40:00,38.95,38.98,38.93,38.97,35400.0,26.4511,26.4714,26.4375,26.4646,35400.0
2007-07-12 11:50:00,38.98,38.99,38.93,38.98,19400.0,26.4714,26.4782,26.4375,26.4714,19400.0
2007-07-12 12:00:00,38.99,39.0,38.96,38.97,48000.0,26.4782,26.485,26.4578,26.4646,48000.0
2007-07-12 12:10:00,38.98,39.03,38.97,38.99,91000.0,26.4714,26.5054,26.4646,26.4782,91000.0
2007-07-12 12:20:00,38.97,39.0,38.97,38.99,21600.0,26.4646,26.485,26.4646,26.4782,21600.0
2007-07-12 12:30:00,38.99,39.0,38.93,38.93,10800.0,26.4782,26.485,26.4375,26.4375,10800.0
2007-07-12 12:40:00,38.93,38.94,38.9,38.9,8400.0,26.4375,26.4443,26.4171,26.4171,8400.0
2007-07-12 12:50:00,38.92,38.92,38.82,38.82,23800.0,26.4307,26.4307,26.3628,26.3628,23800.0
2007-07-12 13:00:00,38.84,38.91,38.81,38.82,21600.0,26.3764,26.4239,26.356,26.3628,21600.0
2007-07-12 13:10:00,38.81,38.84,38.8,38.82,16000.0,26.356,26.3764,26.3492,26.3628,16000.0
2007-07-12 13:20:00,38.82,38.84,38.8,38.83,14200.0,26.3628,26.3764,26.3492,26.3696,14200.0
2007-07-12 13:30:00,38.83,38.85,38.81,38.82,13800.0,26.3696,26.3831,26.356,26.3628,13800.0
2007-07-12 13:40:00,38.82,38.88,38.82,38.83,18200.0,26.3628,26.4035,26.3628,26.3696,18200.0
2007-07-12 13:50:00,38.84,38.84,38.8,38.82,15600.0,26.3764,26.3764,26.3492,26.3628,15600.0
2007-07-12 14:00:00,38.83,38.86,38.82,38.84,28000.0,26.3696,26.3899,26.3628,26.3764,28000.0
2007-07-12 14:10:00,38.85,38.85,38.77,38.77,39000.0,26.3831,26.3831,26.3288,26.3288,39000.0
2007-07-12 14:20:00,38.79,38.84,38.79,38.83,16800.0,26.3424,26.3764,26.3424,26.3696,16800.0
2007-07-12 14:30:00,38.82,38.87,38.82,38.87,20400.0,26.3628,26.3967,26.3628,26.3967,20400.0
2007-07-12 14:40:00,38.87,38.92,38.87,38.89,47800.0,26.3967,26.4307,26.3967,26.4103,47800.0
2007-07-12 14:50:00,38.89,38.93,38.88,38.93,16400.0,26.4103,26.4375,26.4035,26.4375,16400.0
2007-07-12 15:00:00,38.92,38.95,38.9,38.93,16400.0,26.4307,26.4511,26.4171,26.4375,16400.0
2007-07-12 15:10:00,38.94,38.98,38.94,38.96,47400.0,26.4443,26.4714,26.4443,26.4578,47400.0
2007-07-12 15:20:00,38.95,38.99,38.95,38.99,31600.0,26.4511,26.4782,26.4511,26.4782,31600.0
2007-07-12 15:30:00,38.99,39.07,38.99,39.04,65600.0,26.4782,26.5325,26.4782,26.5122,65600.0
2007-07-12 15:40:00,39.05,39.1,39.02,39.05,61000.0,26.519,26.5529,26.4986,26.519,61000.0
2007-07-12 15:50:00,39.06,39.16,39.05,39.13,136600.0,26.5258,26.5937,26.519,26.5733,136600.0
2007-07-13 09:30:00,38.97,39.07,38.91,38.91,41600.0,26.4646,26.5325,26.4239,26.4239,41600.0
2007-07-13 09:40:00,38.94,39.13,38.91,39.1,13800.0,26.4443,26.5733,26.4239,26.5529,13800.0
2007-07-13 09:50:00,39.11,39.15,39.07,39.12,23800.0,26.5597,26.5869,26.5325,26.5665,23800.0
2007-07-13 10:00:00,39.15,39.27,39.14,39.16,74600.0,26.5869,26.6684,26.5801,26.5937,74600.0
2007-07-13 10:10:00,39.16,39.25,39.16,39.19,22200.0,26.5937,26.6548,26.5937,26.614,22200.0
2007-07-13 10:20:00,39.19,39.26,39.16,39.19,25600.0,26.614,26.6616,26.5937,26.614,25600.0
2007-07-13 10:30:00,39.19,39.28,39.18,39.28,21200.0,26.614,26.6752,26.6072,26.6752,21200.0
2007-07-13 10:40:00,39.28,39.46,39.26,39.45,54800.0,26.6752,26.7974,26.6616,26.7906,54800.0
2007-07-13 10:50:00,39.43,39.45,39.37,39.38,15400.0,26.777,26.7906,26.7363,26.7431,15400.0
2007-07-13 11:00:00,39.37,39.38,39.33,39.33,11600.0,26.7363,26.7431,26.7091,26.7091,11600.0
2007-07-13 11:10:00,39.34,39.34,39.27,39.3,8800.0,26.7159,26.7159,26.6684,26.6887,8800.0
2007-07-13 11:20:00,39.27,39.35,39.27,39.34,18600.0,26.6684,26.7227,26.6684,26.7159,18600.0
2007-07-13 11:30:00,39.34,39.34,39.27,39.33,36600.0,26.7159,26.7159,26.6684,26.7091,36600.0
2007-07-13 11:40:00,39.32,39.34,39.3,39.32,25200.0,26.7023,26.7159,26.6887,26.7023,25200.0
2007-07-13 11:50:00,39.34,39.35,39.3,39.3,9200.0,26.7159,26.7227,26.6887,26.6887,9200.0
2007-07-13 12:00:00,39.3,39.33,39.27,39.32,15600.0,26.6887,26.7091,26.6684,26.7023,15600.0
2007-07-13 12:10:00,39.32,39.35,39.31,39.34,12800.0,26.7023,26.7227,26.6955,26.7159,12800.0
2007-07-13 12:20:00,39.35,39.35,39.31,39.32,12600.0,26.7227,26.7227,26.6955,26.7023,12600.0
2007-07-13 12:30:00,39.31,39.33,39.3,39.33,14400.0,26.6955,26.7091,26.6887,26.7091,14400.0
2007-07-13 12:40:00,39.32,39.38,39.31,39.32,53600.0,26.7023,26.7431,26.6955,26.7023,53600.0
2007-07-13 12:50:00,39.33,39.36,39.31,39.35,9600.0,26.7091,26.7295,26.6955,26.7227,9600.0
2007-07-13 13:00:00,39.35,39.35,39.3,39.32,9000.0,26.7227,26.7227,26.6887,26.7023,9000.0
2007-07-13 13:10:00,39.31,39.32,39.3,39.32,5800.0,26.6955,26.7023,26.6887,26.7023,5800.0
2007-07-13 13:20:00,39.32,39.36,39.32,39.34,12600.0,26.7023,26.7295,26.7023,26.7159,12600.0
2007-07-13 13:30:00,39.34,39.37,39.33,39.35,9200.0,26.7159,26.7363,26.7091,26.7227,9200.0
2007-07-13 13:40:00,39.34,39.35,39.32,39.32,9600.0,26.7159,26.7227,26.7023,26.7023,9600.0
2007-07-13 13:50:00,39.32,39.34,39.32,39.34,8800.0,26.7023,26.7159,26.7023,26.7159,8800.0
2007-07-13 14:00:00,39.33,39.35,39.31,39.35,23400.0,26.7091,26.7227,26.6955,26.7227,23400.0
2007-07-13 14:10:00,39.35,39.4,39.32,39.32,25200.0,26.7227,26.7567,26.7023,26.7023,25200.0
2007-07-13 14:20:00,39.32,39.35,39.32,39.35,10200.0,26.7023,26.7227,26.7023,26.7227,10200.0
2007-07-13 14:30:00,39.34,39.42,39.33,39.38,25200.0,26.7159,26.7702,26.7091,26.7431,25200.0
2007-07-13 14:40:00,39.38,39.47,39.38,39.43,27800.0,26.7431,26.8042,26.7431,26.777,27800.0
2007-07-13 14:50:00,39.43,39.49,39.43,39.49,30200.0,26.777,26.8178,26.777,26.8178,30200.0
2007-07-13 15:00:00,39.48,39.49,39.46,39.48,23200.0,26.811,26.8178,26.7974,26.811,23200.0
2007-07-13 15:10:00,39.48,39.49,39.45,39.48,42800.0,26.811,26.8178,26.7906,26.811,42800.0
2007-07-13 15:20:00,39.49,39.5,39.47,39.48,34000.0,26.8178,26.8246,26.8042,26.811,34000.0
2007-07-13 15:30:00,39.48,39.49,39.48,39.49,29800.0,26.811,26.8178,26.811,26.8178,29800.0
2007-07-13 15:40:00,39.49,39.5,39.44,39.49,64200.0,26.8178,26.8246,26.7838,26.8178,64200.0
2007-07-13 15:50:00,39.49,39.5,39.41,39.41,89200.0,26.8178,26.8246,26.7634,26.7634,89200.0
2007-07-16 09:30:00,39.25,39.38,39.13,39.38,40600.0,26.6548,26.7431,26.5733,26.7431,40600.0
2007-07-16 09:40:00,39.38,39.52,39.37,39.45,83400.0,26.7431,26.8381,26.7363,26.7906,83400.0
2007-07-16 09:50:00,39.46,39.52,39.34,39.39,55200.0,26.7974,26.8381,26.7159,26.7499,55200.0
2007-07-16 10:00:00,39.41,39.47,39.35,39.47,28600.0,26.7634,26.8042,26.7227,26.8042,28600.0
2007-07-16 10:10:00,39.47,39.58,39.44,39.55,35200.0,26.8042,26.8789,26.7838,26.8585,35200.0
2007-07-16 10:20:00,39.57,39.63,39.55,39.6,39200.0,26.8721,26.9128,26.8585,26.8925,39200.0
2007-07-16 10:30:00,39.62,39.62,39.56,39.62,17400.0,26.9061,26.9061,26.8653,26.9061,17400.0
2007-07-16 10:40:00,39.62,39.74,39.59,39.7,46800.0,26.9061,26.9875,26.8857,26.9604,46800.0
2007-07-16 10:50:00,39.68,39.74,39.64,39.74,24000.0,26.9468,26.9875,26.9196,26.9875,24000.0
2007-07-16 11:00:00,39.72,39.73,39.64,39.66,22000.0,26.974,26.9808,26.9196,26.9332,22000.0
2007-07-16 11:10:00,39.66,39.68,39.62,39.66,17800.0,26.9332,26.9468,26.9061,26.9332,17800.0
2007-07-16 11:20:00,39.66,39.74,39.63,39.63,28400.0,26.9332,26.9875,26.9128,26.9128,28400.0
2007-07-16 11:30:00,39.63,39.69,39.63,39.64,23800.0,26.9128,26.9536,26.9128,26.9196,23800.0
2007-07-16 11:40:00,39.64,39.71,39.62,39.68,32800.0,26.9196,26.9672,26.9061,26.9468,32800.0
2007-07-16 11:50:00,39.68,39.72,39.68,39.71,17000.0,26.9468,26.974,26.9468,26.9672,17000.0
2007-07-16 12:00:00,39.71,39.73,39.71,39.71,16400.0,26.9672,26.9808,26.9672,26.9672,16400.0
2007-07-16 12:10:00,39.71,39.74,39.69,39.69,18800.0,26.9672,26.9875,26.9536,26.9536,18800.0
2007-07-16 12:20:00,39.69,39.7,39.68,39.68,11600.0,26.9536,26.9604,26.9468,26.9468,11600.0
2007-07-16 12:30:00,39.68,39.69,39.61,39.62,28600.0,26.9468,26.9536,26.8993,26.9061,28600.0
2007-07-16 12:40:00,39.63,39.66,39.62,39.66,12600.0,26.9128,26.9332,26.9061,26.9332,12600.0
2007-07-16 12:50:00,39.66,39.71,39.66,39.68,24200.0,26.9332,26.9672,26.9332,26.9468,24200.0
2007-07-16 13:00:00,39.69,39.69,39.6,39.6,19200.0,26.9536,26.9536,26.8925,26.8925,19200.0
2007-07-16 13:10:00,39.6,39.63,39.59,39.59,16200.0,26.8925,26.9128,26.8857,26.8857,16200.0
2007-07-16 13:20:00,39.59,39.63,39.59,39.62,12000.0,26.8857,26.9128,26.8857,26.9061,12000.0
2007-07-16 13:30:00,39.63,39.63,39.56,39.56,20400.0,26.9128,26.9128,26.8653,26.8653,20400.0
2007-07-16 13:40:00,39.56,39.57,39.55,39.56,20000.0,26.8653,26.8721,26.8585,26.8653,20000.0
2007-07-16 13:50:00,39.56,39.57,39.5,39.53,33800.0,26.8653,26.8721,26.8246,26.8449,33800.0
2007-07-16 14:00:00,39.53,39.58,39.42,39.58,38800.0,26.8449,26.8789,26.7702,26.8789,38800.0
2007-07-16 14:10:00,39.57,39.59,39.41,39.42,27400.0,26.8721,26.8857,26.7634,26.7702,27400.0
2007-07-16 14:20:00,39.41,39.51,39.41,39.49,7800.0,26.7634,26.8314,26.7634,26.8178,7800.0
2007-07-16 14:30:00,39.49,39.52,39.47,39.48,14400.0,26.8178,26.8381,26.8042,26.811,14400.0
2007-07-16 14:40:00,39.48,39.54,39.48,39.52,13200.0,26.811,26.8517,26.811,26.8381,13200.0
2007-07-16 14:50:00,39.51,39.52,39.46,39.5,26400.0,26.8314,26.8381,26.7974,26.8246,26400.0
2007-07-16 15:00:00,39.49,39.5,39.46,39.49,20800.0,26.8178,26.8246,26.7974,26.8178,20800.0
2007-07-16 15:10:00,39.5,39.53,39.49,39.52,17600.0,26.8246,26.8449,26.8178,26.8381,17600.0
2007-07-16 15:20:00,39.52,39.55,39.51,39.52,22000.0,26.8381,26.8585,26.8314,26.8381,22000.0
2007-07-16 15:30:00,39.52,39.54,39.44,39.45,39600.0,26.8381,26.8517,26.7838,26.7906,39600.0
2007-07-16 15:40:00,39.45,39.47,39.41,39.44,40600.0,26.7906,26.8042,26.7634,26.7838,40600.0
2007-07-16 15:50:00,39.44,39.46,39.35,39.38,120600.0,26.7838,26.7974,26.7227,26.7431,120600.0
2007-07-17 09:30:00,39.63,39.9,39.58,39.9,117400.0,26.9128,27.0962,26.8789,27.0962,117400.0
2007-07-17 09:40:00,39.88,39.98,39.8,39.93,101800.0,27.0826,27.1505,27.0283,27.1166,101800.0
2007-07-17 09:50:00,39.92,39.95,39.75,39.75,55000.0,27.1098,27.1302,26.9943,26.9943,55000.0
2007-07-17 10:00:00,39.76,39.77,39.65,39.74,51000.0,27.0011,27.0079,26.9264,26.9875,51000.0
2007-07-17 10:10:00,39.74,39.74,39.61,39.67,53600.0,26.9875,26.9875,26.8993,26.94,53600.0
2007-07-17 10:20:00,39.67,39.71,39.61,39.68,52000.0,26.94,26.9672,26.8993,26.9468,52000.0
2007-07-17 10:30:00,39.67,39.7,39.62,39.63,28600.0,26.94,26.9604,26.9061,26.9128,28600.0
2007-07-17 10:40:00,39.63,39.73,39.61,39.73,48000.0,26.9128,26.9808,26.8993,26.9808,48000.0
2007-07-17 10:50:00,39.73,39.85,39.71,39.8,59600.0,26.9808,27.0622,26.9672,27.0283,59600.0
2007-07-17 11:00:00,39.8,39.92,39.78,39.92,45600.0,27.0283,27.1098,27.0147,27.1098,45600.0
2007-07-17 11:10:00,39.92,39.95,39.85,39.9,25800.0,27.1098,27.1302,27.0622,27.0962,25800.0
2007-07-17 11:20:00,39.88,39.94,39.85,39.89,39400.0,27.0826,27.1234,27.0622,27.0894,39400.0
2007-07-17 11:30:00,39.9,39.95,39.88,39.93,25400.0,27.0962,27.1302,27.0826,27.1166,25400.0
2007-07-17 11:40:00,39.92,39.98,39.92,39.94,26000.0,27.1098,27.1505,27.1098,27.1234,26000.0
2007-07-17 11:50:00,39.93,39.98,39.92,39.97,20000.0,27.1166,27.1505,27.1098,27.1437,20000.0
2007-07-17 12:00:00,39.97,39.99,39.93,39.98,35600.0,27.1437,27.1573,27.1166,27.1505,35600.0
2007-07-17 12:10:00,39.98,39.98,39.93,39.95,34000.0,27.1505,27.1505,27.1166,27.1302,34000.0
2007-07-17 12:20:00,39.95,39.96,39.92,39.94,32200.0,27.1302,27.1369,27.1098,27.1234,32200.0
2007-07-17 12:30:00,39.95,39.95,39.85,39.87,54200.0,27.1302,27.1302,27.0622,27.0758,54200.0
2007-07-17 12:40:00,39.86,39.96,39.86,39.95,42800.0,27.069,27.1369,27.069,27.1302,42800.0
2007-07-17 12:50:00,39.95,39.95,39.91,39.93,27200.0,27.1302,27.1302,27.103,27.1166,27200.0
2007-07-17 13:00:00,39.92,39.93,39.85,39.85,30600.0,27.1098,27.1166,27.0622,27.0622,30600.0
2007-07-17 13:10:00,39.88,39.91,39.85,39.88,8800.0,27.0826,27.103,27.0622,27.0826,8800.0
2007-07-17 13:20:00,39.87,39.92,39.87,39.89,23800.0,27.0758,27.1098,27.0758,27.0894,23800.0
2007-07-17 13:30:00,39.91,39.99,39.9,39.99,24600.0,27.103,27.1573,27.0962,27.1573,24600.0
2007-07-17 13:40:00,39.99,39.99,39.96,39.99,25400.0,27.1573,27.1573,27.1369,27.1573,25400.0
2007-07-17 13:50:00,39.99,39.99,39.95,39.99,36200.0,27.1573,27.1573,27.1302,27.1573,36200.0
2007-07-17 14:00:00,39.97,40.0,39.95,39.98,51400.0,27.1437,27.1641,27.1302,27.1505,51400.0
2007-07-17 14:10:00,39.97,39.99,39.97,39.99,62200.0,27.1437,27.1573,27.1437,27.1573,62200.0
2007-07-17 14:20:00,39.99,39.99,39.98,39.99,37200.0,27.1573,27.1573,27.1505,27.1573,37200.0
2007-07-17 14:30:00,39.99,40.0,39.98,39.99,51000.0,27.1573,27.1641,27.1505,27.1573,51000.0
2007-07-17 14:40:00,39.99,40.02,39.88,39.91,304000.0,27.1573,27.1777,27.0826,27.103,304000.0
2007-07-17 14:50:00,39.91,39.95,39.91,39.95,38800.0,27.103,27.1302,27.103,27.1302,38800.0
2007-07-17 15:00:00,39.95,39.95,39.87,39.94,55000.0,27.1302,27.1302,27.0758,27.1234,55000.0
2007-07-17 15:10:00,39.94,40.07,39.94,40.04,122200.0,27.1234,27.2117,27.1234,27.1913,122200.0
2007-07-17 15:20:00,40.04,40.16,40.03,40.16,143200.0,27.1913,27.2728,27.1845,27.2728,143200.0
2007-07-17 15:30:00,40.15,40.2,40.11,40.2,149200.0,27.266,27.2999,27.2388,27.2999,149200.0
2007-07-17 15:40:00,40.2,40.3,40.15,40.26,216200.0,27.2999,27.3678,27.266,27.3407,216200.0
2007-07-17 15:50:00,40.26,40.31,40.22,40.27,282200.0,27.3407,27.3746,27.3135,27.3475,282200.0
2007-07-18 09:30:00,39.81,39.95,39.53,39.53,139200.0,27.0351,27.1302,26.8449,26.8449,139200.0
2007-07-18 09:40:00,39.54,39.59,39.35,39.57,147200.0,26.8517,26.8857,26.7227,26.8721,147200.0
2007-07-18 09:50:00,39.55,39.83,39.51,39.74,95400.0,26.8585,27.0487,26.8314,26.9875,95400.0
2007-07-18 10:00:00,39.73,39.9,39.71,39.74,93400.0,26.9808,27.0962,26.9672,26.9875,93400.0
2007-07-18 10:10:00,39.74,39.77,39.49,39.55,47000.0,26.9875,27.0079,26.8178,26.8585,47000.0
2007-07-18 10:20:00,39.56,39.65,39.49,39.62,33800.0,26.8653,26.9264,26.8178,26.9061,33800.0
2007-07-18 10:30:00,39.62,39.78,39.52,39.77,54800.0,26.9061,27.0147,26.8381,27.0079,54800.0
2007-07-18 10:40:00,39.77,39.77,39.56,39.63,39800.0,27.0079,27.0079,26.8653,26.9128,39800.0
2007-07-18 10:50:00,39.65,39.73,39.58,39.73,38600.0,26.9264,26.9808,26.8789,26.9808,38600.0
2007-07-18 11:00:00,39.73,39.83,39.71,39.8,33200.0,26.9808,27.0487,26.9672,27.0283,33200.0
2007-07-18 11:10:00,39.81,39.87,39.77,39.77,37200.0,27.0351,27.0758,27.0079,27.0079,37200.0
2007-07-18 11:20:00,39.77,39.8,39.59,39.6,39200.0,27.0079,27.0283,26.8857,26.8925,39200.0
2007-07-18 11:30:00,39.6,39.62,39.5,39.57,67000.0,26.8925,26.9061,26.8246,26.8721,67000.0
2007-07-18 11:40:00,39.57,39.65,39.52,39.52,36400.0,26.8721,26.9264,26.8381,26.8381,36400.0
2007-07-18 11:50:00,39.52,39.56,39.49,39.56,33600.0,26.8381,26.8653,26.8178,26.8653,33600.0
2007-07-18 12:00:00,39.56,39.75,39.56,39.74,54400.0,26.8653,26.9943,26.8653,26.9875,54400.0
2007-07-18 12:10:00,39.74,39.83,39.74,39.82,66800.0,26.9875,27.0487,26.9875,27.0419,66800.0
2007-07-18 12:20:00,39.82,39.9,39.81,39.87,51400.0,27.0419,27.0962,27.0351,27.0758,51400.0
2007-07-18 12:30:00,39.87,39.94,39.85,39.91,38200.0,27.0758,27.1234,27.0622,27.103,38200.0
2007-07-18 12:40:00,39.91,40.0,39.87,39.99,58200.0,27.103,27.1641,27.0758,27.1573,58200.0
2007-07-18 12:50:00,40.0,40.03,39.87,39.87,34200.0,27.1641,27.1845,27.0758,27.0758,34200.0
2007-07-18 13:00:00,39.88,39.89,39.83,39.83,37600.0,27.0826,27.0894,27.0487,27.0487,37600.0
2007-07-18 13:10:00,39.83,39.86,39.82,39.83,26400.0,27.0487,27.069,27.0419,27.0487,26400.0
2007-07-18 13:20:00,39.83,39.85,39.82,39.83,37800.0,27.0487,27.0622,27.0419,27.0487,37800.0
2007-07-18 13:30:00,39.84,39.88,39.83,39.86,28200.0,27.0555,27.0826,27.0487,27.069,28200.0
2007-07-18 13:40:00,39.86,39.91,39.84,39.85,26400.0,27.069,27.103,27.0555,27.0622,26400.0
2007-07-18 13:50:00,39.86,39.98,39.8,39.97,86000.0,27.069,27.1505,27.0283,27.1437,86000.0
2007-07-18 14:00:00,39.97,40.01,39.86,39.86,44200.0,27.1437,27.1709,27.069,27.069,44200.0
2007-07-18 14:10:00,39.86,39.91,39.76,39.77,57600.0,27.069,27.103,27.0011,27.0079,57600.0
2007-07-18 14:20:00,39.77,39.78,39.74,39.76,46200.0,27.0079,27.0147,26.9875,27.0011,46200.0
2007-07-18 14:30:00,39.76,39.82,39.76,39.79,46000.0,27.0011,27.0419,27.0011,27.0215,46000.0
2007-07-18 14:40:00,39.79,39.81,39.75,39.78,40600.0,27.0215,27.0351,26.9943,27.0147,40600.0
2007-07-18 14:50:00,39.79,39.85,39.77,39.79,52800.0,27.0215,27.0622,27.0079,27.0215,52800.0
2007-07-18 15:00:00,39.79,39.83,39.76,39.8,48800.0,27.0215,27.0487,27.0011,27.0283,48800.0
2007-07-18 15:10:00,39.81,39.82,39.75,39.82,71000.0,27.0351,27.0419,26.9943,27.0419,71000.0
2007-07-18 15:20:00,39.82,39.88,39.79,39.81,57400.0,27.0419,27.0826,27.0215,27.0351,57400.0
2007-07-18 15:30:00,39.81,40.0,39.78,39.95,85000.0,27.0351,27.1641,27.0147,27.1302,85000.0
2007-07-18 15:40:00,39.96,40.17,39.9,40.16,130600.0,27.1369,27.2796,27.0962,27.2728,130600.0
2007-07-18 15:50:00,40.16,40.3,40.09,40.17,319000.0,27.2728,27.3678,27.2252,27.2796,319000.0
2007-07-19 09:30:00,38.83,40.02,38.82,39.26,198800.0,26.3696,27.1777,26.3628,26.6616,198800.0
2007-07-19 09:40:00,39.21,39.26,39.04,39.22,296000.0,26.6276,26.6616,26.5122,26.6344,296000.0
2007-07-19 09:50:00,39.23,39.55,39.2,39.46,150200.0,26.6412,26.8585,26.6208,26.7974,150200.0
2007-07-19 10:00:00,39.46,39.48,39.32,39.38,97200.0,26.7974,26.811,26.7023,26.7431,97200.0
2007-07-19 10:10:00,39.39,39.65,39.33,39.64,168800.0,26.7499,26.9264,26.7091,26.9196,168800.0
2007-07-19 10:20:00,39.64,39.73,39.62,39.64,46800.0,26.9196,26.9808,26.9061,26.9196,46800.0
2007-07-19 10:30:00,39.65,39.67,39.5,39.52,46800.0,26.9264,26.94,26.8246,26.8381,46800.0
2007-07-19 10:40:00,39.52,39.56,39.47,39.52,40800.0,26.8381,26.8653,26.8042,26.8381,40800.0
2007-07-19 10:50:00,39.52,39.55,39.47,39.54,40000.0,26.8381,26.8585,26.8042,26.8517,40000.0
2007-07-19 11:00:00,39.54,39.66,39.54,39.59,105600.0,26.8517,26.9332,26.8517,26.8857,105600.0
2007-07-19 11:10:00,39.58,39.59,39.54,39.57,50000.0,26.8789,26.8857,26.8517,26.8721,50000.0
2007-07-19 11:20:00,39.57,39.62,39.54,39.55,53600.0,26.8721,26.9061,26.8517,26.8585,53600.0
2007-07-19 11:30:00,39.54,40.11,39.54,39.89,213800.0,26.8517,27.2388,26.8517,27.0894,213800.0
2007-07-19 11:40:00,39.89,40.38,39.75,40.3,525400.0,27.0894,27.4222,26.9943,27.3678,525400.0
2007-07-19 11:50:00,40.29,40.35,40.21,40.29,311400.0,27.3611,27.4018,27.3067,27.3611,311400.0
2007-07-19 12:00:00,40.32,40.48,40.29,40.4,117600.0,27.3814,27.4901,27.3611,27.4358,117600.0
2007-07-19 12:10:00,40.4,40.43,40.35,40.42,52400.0,27.4358,27.4561,27.4018,27.4493,52400.0
2007-07-19 12:20:00,40.42,40.46,40.3,40.42,89600.0,27.4493,27.4765,27.3678,27.4493,89600.0
2007-07-19 12:30:00,40.42,40.54,40.33,40.51,123200.0,27.4493,27.5308,27.3882,27.5105,123200.0
2007-07-19 12:40:00,40.5,40.67,40.47,40.63,75000.0,27.5037,27.6191,27.4833,27.5919,75000.0
2007-07-19 12:50:00,40.63,40.71,40.55,40.68,47800.0,27.5919,27.6463,27.5376,27.6259,47800.0
2007-07-19 13:00:00,40.67,40.68,40.5,40.6,99600.0,27.6191,27.6259,27.5037,27.5716,99600.0
2007-07-19 13:10:00,40.6,40.66,40.6,40.62,70000.0,27.5716,27.6123,27.5716,27.5852,70000.0
2007-07-19 13:20:00,40.6,40.62,40.46,40.5,103600.0,27.5716,27.5852,27.4765,27.5037,103600.0
2007-07-19 13:30:00,40.52,40.52,40.36,40.37,62200.0,27.5172,27.5172,27.4086,27.4154,62200.0
2007-07-19 13:40:00,40.37,40.4,40.24,40.29,143200.0,27.4154,27.4358,27.3271,27.3611,143200.0
2007-07-19 13:50:00,40.3,40.48,40.28,40.47,118200.0,27.3678,27.4901,27.3543,27.4833,118200.0
2007-07-19 14:00:00,40.46,40.56,40.43,40.52,182800.0,27.4765,27.5444,27.4561,27.5172,182800.0
2007-07-19 14:10:00,40.52,40.54,40.47,40.52,107200.0,27.5172,27.5308,27.4833,27.5172,107200.0
2007-07-19 14:20:00,40.51,40.52,40.45,40.46,66800.0,27.5105,27.5172,27.4697,27.4765,66800.0
2007-07-19 14:30:00,40.47,40.5,40.38,40.46,76200.0,27.4833,27.5037,27.4222,27.4765,76200.0
2007-07-19 14:40:00,40.46,40.48,40.4,40.48,169000.0,27.4765,27.4901,27.4358,27.4901,169000.0
2007-07-19 14:50:00,40.46,40.46,40.34,40.4,21400.0,27.4765,27.4765,27.395,27.4358,21400.0
2007-07-19 15:00:00,40.4,40.44,40.31,40.44,67800.0,27.4358,27.4629,27.3746,27.4629,67800.0
2007-07-19 15:10:00,40.43,40.44,40.27,40.31,92600.0,27.4561,27.4629,27.3475,27.3746,92600.0
2007-07-19 15:20:00,40.31,40.35,40.29,40.32,81400.0,27.3746,27.4018,27.3611,27.3814,81400.0
2007-07-19 15:30:00,40.32,40.33,40.27,40.31,81600.0,27.3814,27.3882,27.3475,27.3746,81600.0
2007-07-19 15:40:00,40.31,40.33,40.24,40.27,79400.0,27.3746,27.3882,27.3271,27.3475,79400.0
2007-07-19 15:50:00,40.27,40.32,40.23,40.25,141800.0,27.3475,27.3814,27.3203,27.3339,141800.0
2007-07-20 09:30:00,40.63,40.73,40.35,40.45,604200.0,27.5919,27.6599,27.4018,27.4697,604200.0
2007-07-20 09:40:00,40.48,40.52,40.01,40.02,198000.0,27.4901,27.5172,27.1709,27.1777,198000.0
2007-07-20 09:50:00,40.03,40.24,39.97,40.24,235200.0,27.1845,27.3271,27.1437,27.3271,235200.0
2007-07-20 10:00:00,40.23,40.27,40.09,40.27,162000.0,27.3203,27.3475,27.2252,27.3475,162000.0
2007-07-20 10:10:00,40.27,40.53,40.21,40.48,172400.0,27.3475,27.524,27.3067,27.4901,172400.0
2007-07-20 10:20:00,40.48,40.58,40.44,40.51,125800.0,27.4901,27.558,27.4629,27.5105,125800.0
2007-07-20 10:30:00,40.54,40.55,40.37,40.45,97800.0,27.5308,27.5376,27.4154,27.4697,97800.0
2007-07-20 10:40:00,40.43,40.54,40.29,40.35,86600.0,27.4561,27.5308,27.3611,27.4018,86600.0
2007-07-20 10:50:00,40.37,40.46,40.33,40.33,67600.0,27.4154,27.4765,27.3882,27.3882,67600.0
2007-07-20 11:00:00,40.32,40.37,40.25,40.35,89600.0,27.3814,27.4154,27.3339,27.4018,89600.0
2007-07-20 11:10:00,40.35,40.42,40.34,40.39,57000.0,27.4018,27.4493,27.395,27.429,57000.0
2007-07-20 11:20:00,40.38,40.49,40.38,40.47,73000.0,27.4222,27.4969,27.4222,27.4833,73000.0
2007-07-20 11:30:00,40.49,40.49,40.43,40.46,96800.0,27.4969,27.4969,27.4561,27.4765,96800.0
2007-07-20 11:40:00,40.46,40.49,40.4,40.41,115400.0,27.4765,27.4969,27.4358,27.4425,115400.0
2007-07-20 11:50:00,40.41,40.43,40.34,40.42,73800.0,27.4425,27.4561,27.395,27.4493,73800.0
2007-07-20 12:00:00,40.41,40.47,40.35,40.44,69000.0,27.4425,27.4833,27.4018,27.4629,69000.0
2007-07-20 12:10:00,40.43,40.47,40.4,40.43,35200.0,27.4561,27.4833,27.4358,27.4561,35200.0
2007-07-20 12:20:00,40.42,40.47,40.39,40.45,85400.0,27.4493,27.4833,27.429,27.4697,85400.0
2007-07-20 12:30:00,40.46,40.46,40.35,40.43,60600.0,27.4765,27.4765,27.4018,27.4561,60600.0
2007-07-20 12:40:00,40.43,40.45,40.37,40.4,50800.0,27.4561,27.4697,27.4154,27.4358,50800.0
2007-07-20 12:50:00,40.38,40.46,40.38,40.38,173000.0,27.4222,27.4765,27.4222,27.4222,173000.0
2007-07-20 13:00:00,40.38,40.45,40.38,40.44,68400.0,27.4222,27.4697,27.4222,27.4629,68400.0
2007-07-20 13:10:00,40.44,40.46,40.39,40.45,75000.0,27.4629,27.4765,27.429,27.4697,75000.0
2007-07-20 13:20:00,40.44,40.46,40.37,40.41,58400.0,27.4629,27.4765,27.4154,27.4425,58400.0
2007-07-20 13:30:00,40.41,40.45,40.4,40.41,181600.0,27.4425,27.4697,27.4358,27.4425,181600.0
2007-07-20 13:40:00,40.41,40.48,40.39,40.48,120200.0,27.4425,27.4901,27.429,27.4901,120200.0
2007-07-20 13:50:00,40.48,40.49,40.37,40.43,79400.0,27.4901,27.4969,27.4154,27.4561,79400.0
2007-07-20 14:00:00,40.43,40.53,40.38,40.51,112600.0,27.4561,27.524,27.4222,27.5105,112600.0
2007-07-20 14:10:00,40.51,40.52,40.41,40.42,71400.0,27.5105,27.5172,27.4425,27.4493,71400.0
2007-07-20 14:20:00,40.42,40.49,40.34,40.37,99200.0,27.4493,27.4969,27.395,27.4154,99200.0
2007-07-20 14:30:00,40.35,40.43,40.34,40.35,75000.0,27.4018,27.4561,27.395,27.4018,75000.0
2007-07-20 14:40:00,40.36,40.46,40.35,40.46,151000.0,27.4086,27.4765,27.4018,27.4765,151000.0
2007-07-20 14:50:00,40.47,40.5,40.42,40.49,143400.0,27.4833,27.5037,27.4493,27.4969,143400.0
2007-07-20 15:00:00,40.49,40.52,40.41,40.41,159600.0,27.4969,27.5172,27.4425,27.4425,159600.0
2007-07-20 15:10:00,40.41,40.45,40.38,40.44,75200.0,27.4425,27.4697,27.4222,27.4629,75200.0
2007-07-20 15:20:00,40.43,40.45,40.35,40.4,206000.0,27.4561,27.4697,27.4018,27.4358,206000.0
2007-07-20 15:30:00,40.4,40.42,40.35,40.35,158400.0,27.4358,27.4493,27.4018,27.4018,158400.0
2007-07-20 15:40:00,40.34,40.39,40.32,40.32,105400.0,27.395,27.429,27.3814,27.3814,105400.0
2007-07-20 15:50:00,40.32,40.32,40.11,40.27,344800.0,27.3814,27.3814,27.2388,27.3475,344800.0
2007-07-23 09:30:00,40.38,40.44,40.15,40.41,106200.0,27.4222,27.4629,27.266,27.4425,106200.0
2007-07-23 09:40:00,40.41,40.84,40.41,40.84,187200.0,27.4425,27.7346,27.4425,27.7346,187200.0
2007-07-23 09:50:00,40.85,41.0,40.82,40.96,119600.0,27.7414,27.8432,27.721,27.8161,119600.0
2007-07-23 10:00:00,40.97,41.0,40.92,40.92,73400.0,27.8228,27.8432,27.7889,27.7889,73400.0
2007-07-23 10:10:00,40.93,40.96,40.88,40.89,66200.0,27.7957,27.8161,27.7617,27.7685,66200.0
2007-07-23 10:20:00,40.91,40.94,40.84,40.92,55800.0,27.7821,27.8025,27.7346,27.7889,55800.0
2007-07-23 10:30:00,40.91,40.96,40.87,40.88,60400.0,27.7821,27.8161,27.7549,27.7617,60400.0
2007-07-23 10:40:00,40.91,40.93,40.76,40.78,59000.0,27.7821,27.7957,27.6802,27.6938,59000.0
2007-07-23 10:50:00,40.77,40.86,40.77,40.85,55800.0,27.687,27.7481,27.687,27.7414,55800.0
2007-07-23 11:00:00,40.86,40.87,40.76,40.76,38400.0,27.7481,27.7549,27.6802,27.6802,38400.0
2007-07-23 11:10:00,40.77,40.87,40.77,40.86,47000.0,27.687,27.7549,27.687,27.7481,47000.0
2007-07-23 11:20:00,40.87,40.93,40.81,40.89,40400.0,27.7549,27.7957,27.7142,27.7685,40400.0
2007-07-23 11:30:00,40.9,40.99,40.87,40.95,55400.0,27.7753,27.8364,27.7549,27.8093,55400.0
2007-07-23 11:40:00,40.95,40.99,40.88,40.99,85000.0,27.8093,27.8364,27.7617,27.8364,85000.0
2007-07-23 11:50:00,40.99,41.15,40.98,41.08,99400.0,27.8364,27.9451,27.8296,27.8975,99400.0
2007-07-23 12:00:00,41.09,41.13,41.07,41.1,41200.0,27.9043,27.9315,27.8908,27.9111,41200.0
2007-07-23 12:10:00,41.12,41.17,41.05,41.06,60200.0,27.9247,27.9587,27.8772,27.884,60200.0
2007-07-23 12:20:00,41.06,41.06,40.98,40.99,42400.0,27.884,27.884,27.8296,27.8364,42400.0
2007-07-23 12:30:00,40.99,41.05,40.97,41.04,46400.0,27.8364,27.8772,27.8228,27.8704,46400.0
2007-07-23 12:40:00,41.06,41.08,41.02,41.08,35600.0,27.884,27.8975,27.8568,27.8975,35600.0
2007-07-23 12:50:00,41.08,41.1,41.06,41.07,34600.0,27.8975,27.9111,27.884,27.8908,34600.0
2007-07-23 13:00:00,41.08,41.1,41.04,41.07,35400.0,27.8975,27.9111,27.8704,27.8908,35400.0
2007-07-23 13:10:00,41.07,41.17,41.05,41.14,50400.0,27.8908,27.9587,27.8772,27.9383,50400.0
2007-07-23 13:20:00,41.14,41.21,41.08,41.12,65800.0,27.9383,27.9858,27.8975,27.9247,65800.0
2007-07-23 13:30:00,41.1,41.12,41.08,41.09,28000.0,27.9111,27.9247,27.8975,27.9043,28000.0
2007-07-23 13:40:00,41.09,41.13,41.05,41.07,42400.0,27.9043,27.9315,27.8772,27.8908,42400.0
2007-07-23 13:50:00,41.06,41.12,41.06,41.12,14000.0,27.884,27.9247,27.884,27.9247,14000.0
2007-07-23 14:00:00,41.12,41.13,41.02,41.02,77800.0,27.9247,27.9315,27.8568,27.8568,77800.0
2007-07-23 14:10:00,41.02,41.04,40.96,41.03,43400.0,27.8568,27.8704,27.8161,27.8636,43400.0
2007-07-23 14:20:00,41.04,41.07,40.99,41.0,45400.0,27.8704,27.8908,27.8364,27.8432,45400.0
2007-07-23 14:30:00,40.99,41.07,40.99,41.02,31000.0,27.8364,27.8908,27.8364,27.8568,31000.0
2007-07-23 14:40:00,41.02,41.15,41.01,41.15,42600.0,27.8568,27.9451,27.85,27.9451,42600.0
2007-07-23 14:50:00,41.15,41.18,41.12,41.16,51600.0,27.9451,27.9655,27.9247,27.9519,51600.0
2007-07-23 15:00:00,41.15,41.19,41.09,41.1,100600.0,27.9451,27.9722,27.9043,27.9111,100600.0
2007-07-23 15:10:00,41.1,41.12,41.03,41.09,49800.0,27.9111,27.9247,27.8636,27.9043,49800.0
2007-07-23 15:20:00,41.08,41.12,41.06,41.08,71800.0,27.8975,27.9247,27.884,27.8975,71800.0
2007-07-23 15:30:00,41.09,41.09,41.01,41.07,102800.0,27.9043,27.9043,27.85,27.8908,102800.0
2007-07-23 15:40:00,41.06,41.15,41.03,41.06,165800.0,27.884,27.9451,27.8636,27.884,165800.0
2007-07-23 15:50:00,41.06,41.19,41.05,41.09,242600.0,27.884,27.9722,27.8772,27.9043,242600.0
2007-07-24 09:30:00,40.59,40.8,40.32,40.67,234000.0,27.5648,27.7074,27.3814,27.6191,234000.0
2007-07-24 09:40:00,40.63,40.78,40.5,40.73,109600.0,27.5919,27.6938,27.5037,27.6599,109600.0
2007-07-24 09:50:00,40.74,41.13,40.71,41.1,121400.0,27.6666,27.9315,27.6463,27.9111,121400.0
2007-07-24 10:00:00,41.1,41.11,40.9,40.99,237800.0,27.9111,27.9179,27.7753,27.8364,237800.0
2007-07-24 10:10:00,40.99,41.11,40.98,41.03,121200.0,27.8364,27.9179,27.8296,27.8636,121200.0
2007-07-24 10:20:00,41.03,41.07,40.95,40.99,64200.0,27.8636,27.8908,27.8093,27.8364,64200.0
2007-07-24 10:30:00,40.99,41.0,40.87,40.93,114000.0,27.8364,27.8432,27.7549,27.7957,114000.0
2007-07-24 10:40:00,40.94,40.98,40.85,40.91,92200.0,27.8025,27.8296,27.7414,27.7821,92200.0
2007-07-24 10:50:00,40.9,41.1,40.9,41.06,66000.0,27.7753,27.9111,27.7753,27.884,66000.0
2007-07-24 11:00:00,41.06,41.06,40.92,40.95,47000.0,27.884,27.884,27.7889,27.8093,47000.0
2007-07-24 11:10:00,40.96,40.97,40.85,40.9,84600.0,27.8161,27.8228,27.7414,27.7753,84600.0
2007-07-24 11:20:00,40.9,40.9,40.79,40.81,80000.0,27.7753,27.7753,27.7006,27.7142,80000.0
2007-07-24 11:30:00,40.81,40.81,40.67,40.73,60400.0,27.7142,27.7142,27.6191,27.6599,60400.0
2007-07-24 11:40:00,40.72,40.82,40.72,40.77,47200.0,27.6531,27.721,27.6531,27.687,47200.0
2007-07-24 11:50:00,40.77,40.79,40.72,40.77,31200.0,27.687,27.7006,27.6531,27.687,31200.0
2007-07-24 12:00:00,40.78,40.81,40.75,40.81,37800.0,27.6938,27.7142,27.6734,27.7142,37800.0
2007-07-24 12:10:00,40.81,40.9,40.77,40.85,45600.0,27.7142,27.7753,27.687,27.7414,45600.0
2007-07-24 12:20:00,40.84,40.9,40.82,40.88,33200.0,27.7346,27.7753,27.721,27.7617,33200.0
2007-07-24 12:30:00,40.9,40.98,40.88,40.88,54000.0,27.7753,27.8296,27.7617,27.7617,54000.0
2007-07-24 12:40:00,40.9,40.91,40.85,40.87,21000.0,27.7753,27.7821,27.7414,27.7549,21000.0
2007-07-24 12:50:00,40.85,40.93,40.81,40.92,98200.0,27.7414,27.7957,27.7142,27.7889,98200.0
2007-07-24 13:00:00,40.91,40.98,40.87,40.91,47000.0,27.7821,27.8296,27.7549,27.7821,47000.0
2007-07-24 13:10:00,40.91,40.95,40.87,40.94,80600.0,27.7821,27.8093,27.7549,27.8025,80600.0
2007-07-24 13:20:00,40.95,41.04,40.94,41.01,58200.0,27.8093,27.8704,27.8025,27.85,58200.0
2007-07-24 13:30:00,41.01,41.04,40.97,40.99,84400.0,27.85,27.8704,27.8228,27.8364,84400.0
2007-07-24 13:40:00,40.98,40.99,40.94,40.95,38400.0,27.8296,27.8364,27.8025,27.8093,38400.0
2007-07-24 13:50:00,40.96,40.98,40.91,40.96,96600.0,27.8161,27.8296,27.7821,27.8161,96600.0
2007-07-24 14:00:00,40.95,40.97,40.83,40.95,75800.0,27.8093,27.8228,27.7278,27.8093,75800.0
2007-07-24 14:10:00,40.92,40.96,40.84,40.84,36000.0,27.7889,27.8161,27.7346,27.7346,36000.0
2007-07-24 14:20:00,40.85,40.9,40.8,40.87,33600.0,27.7414,27.7753,27.7074,27.7549,33600.0
2007-07-24 14:30:00,40.87,40.89,40.77,40.77,79200.0,27.7549,27.7685,27.687,27.687,79200.0
2007-07-24 14:40:00,40.76,40.83,40.76,40.79,44600.0,27.6802,27.7278,27.6802,27.7006,44600.0
2007-07-24 14:50:00,40.8,40.82,40.75,40.76,67400.0,27.7074,27.721,27.6734,27.6802,67400.0
2007-07-24 15:00:00,40.76,40.77,40.68,40.71,138600.0,27.6802,27.687,27.6259,27.6463,138600.0
2007-07-24 15:10:00,40.71,40.79,40.68,40.75,79000.0,27.6463,27.7006,27.6259,27.6734,79000.0
2007-07-24 15:20:00,40.74,40.76,40.67,40.7,119400.0,27.6666,27.6802,27.6191,27.6395,119400.0
2007-07-24 15:30:00,40.69,40.73,40.56,40.56,141600.0,27.6327,27.6599,27.5444,27.5444,141600.0
2007-07-24 15:40:00,40.56,40.65,40.52,40.65,127200.0,27.5444,27.6055,27.5172,27.6055,127200.0
2007-07-24 15:50:00,40.65,40.68,40.59,40.64,158400.0,27.6055,27.6259,27.5648,27.5987,158400.0
2007-07-25 09:30:00,40.83,40.85,40.63,40.67,77800.0,27.7278,27.7414,27.5919,27.6191,77800.0
2007-07-25 09:40:00,40.73,40.77,40.65,40.71,60600.0,27.6599,27.687,27.6055,27.6463,60600.0
2007-07-25 09:50:00,40.69,40.8,40.66,40.67,74800.0,27.6327,27.7074,27.6123,27.6191,74800.0
2007-07-25 10:00:00,40.67,40.74,40.58,40.63,97200.0,27.6191,27.6666,27.558,27.5919,97200.0
2007-07-25 10:10:00,40.6,40.63,40.48,40.49,94000.0,27.5716,27.5919,27.4901,27.4969,94000.0
2007-07-25 10:20:00,40.49,40.49,40.33,40.38,158800.0,27.4969,27.4969,27.3882,27.4222,158800.0
2007-07-25 10:30:00,40.38,40.39,39.97,40.01,97000.0,27.4222,27.429,27.1437,27.1709,97000.0
2007-07-25 10:40:00,40.02,40.02,39.78,39.85,126400.0,27.1777,27.1777,27.0147,27.0622,126400.0
2007-07-25 10:50:00,39.85,40.24,39.83,40.2,103200.0,27.0622,27.3271,27.0487,27.2999,103200.0
2007-07-25 11:00:00,40.18,40.41,40.12,40.35,44600.0,27.2864,27.4425,27.2456,27.4018,44600.0
2007-07-25 11:10:00,40.37,40.38,40.1,40.15,89600.0,27.4154,27.4222,27.232,27.266,89600.0
2007-07-25 11:20:00,40.13,40.35,40.13,40.34,109600.0,27.2524,27.4018,27.2524,27.395,109600.0
2007-07-25 11:30:00,40.33,40.45,40.24,40.34,140000.0,27.3882,27.4697,27.3271,27.395,140000.0
2007-07-25 11:40:00,40.33,40.45,40.32,40.42,72600.0,27.3882,27.4697,27.3814,27.4493,72600.0
2007-07-25 11:50:00,40.41,40.45,40.32,40.38,76000.0,27.4425,27.4697,27.3814,27.4222,76000.0
2007-07-25 12:00:00,40.38,40.47,40.32,40.34,103600.0,27.4222,27.4833,27.3814,27.395,103600.0
2007-07-25 12:10:00,40.34,40.34,40.16,40.22,80200.0,27.395,27.395,27.2728,27.3135,80200.0
2007-07-25 12:20:00,40.23,40.32,40.21,40.24,34000.0,27.3203,27.3814,27.3067,27.3271,34000.0
2007-07-25 12:30:00,40.24,40.32,40.23,40.26,40600.0,27.3271,27.3814,27.3203,27.3407,40600.0
2007-07-25 12:40:00,40.27,40.27,40.12,40.14,60600.0,27.3475,27.3475,27.2456,27.2592,60600.0
2007-07-25 12:50:00,40.13,40.18,40.1,40.12,53800.0,27.2524,27.2864,27.232,27.2456,53800.0
2007-07-25 13:00:00,40.13,40.18,40.09,40.1,44200.0,27.2524,27.2864,27.2252,27.232,44200.0
2007-07-25 13:10:00,40.1,40.12,39.88,39.93,108800.0,27.232,27.2456,27.0826,27.1166,108800.0
2007-07-25 13:20:00,39.94,39.95,39.79,39.82,109400.0,27.1234,27.1302,27.0215,27.0419,109400.0
2007-07-25 13:30:00,39.82,39.84,39.74,39.83,90400.0,27.0419,27.0555,26.9875,27.0487,90400.0
2007-07-25 13:40:00,39.82,39.88,39.73,39.82,52400.0,27.0419,27.0826,26.9808,27.0419,52400.0
2007-07-25 13:50:00,39.82,39.92,39.76,39.8,50400.0,27.0419,27.1098,27.0011,27.0283,50400.0
2007-07-25 14:00:00,39.8,39.88,39.71,39.83,125800.0,27.0283,27.0826,26.9672,27.0487,125800.0
2007-07-25 14:10:00,39.84,39.94,39.77,39.92,74200.0,27.0555,27.1234,27.0079,27.1098,74200.0
2007-07-25 14:20:00,39.93,39.96,39.85,39.87,72800.0,27.1166,27.1369,27.0622,27.0758,72800.0
2007-07-25 14:30:00,39.87,39.88,39.76,39.79,89400.0,27.0758,27.0826,27.0011,27.0215,89400.0
2007-07-25 14:40:00,39.8,39.99,39.76,39.98,74600.0,27.0283,27.1573,27.0011,27.1505,74600.0
2007-07-25 14:50:00,39.96,39.99,39.9,39.96,67200.0,27.1369,27.1573,27.0962,27.1369,67200.0
2007-07-25 15:00:00,39.96,40.19,39.96,40.13,82400.0,27.1369,27.2931,27.1369,27.2524,82400.0
2007-07-25 15:10:00,40.13,40.27,40.11,40.25,67800.0,27.2524,27.3475,27.2388,27.3339,67800.0
2007-07-25 15:20:00,40.26,40.32,40.21,40.21,82400.0,27.3407,27.3814,27.3067,27.3067,82400.0
2007-07-25 15:30:00,40.22,40.25,40.12,40.12,85600.0,27.3135,27.3339,27.2456,27.2456,85600.0
2007-07-25 15:40:00,40.12,40.22,40.1,40.21,71800.0,27.2456,27.3135,27.232,27.3067,71800.0
2007-07-25 15:50:00,40.21,40.3,40.17,40.17,76200.0,27.3067,27.3678,27.2796,27.2796,76200.0
2007-07-26 09:30:00,39.74,39.88,39.25,39.44,108000.0,26.9875,27.0826,26.6548,26.7838,108000.0
2007-07-26 09:40:00,39.3,39.44,38.83,39.26,207800.0,26.6887,26.7838,26.3696,26.6616,207800.0
2007-07-26 09:50:00,39.26,39.38,39.16,39.24,113400.0,26.6616,26.7431,26.5937,26.648,113400.0
2007-07-26 10:00:00,39.23,39.3,39.18,39.3,131200.0,26.6412,26.6887,26.6072,26.6887,131200.0
2007-07-26 10:10:00,39.29,39.44,39.21,39.23,69400.0,26.682,26.7838,26.6276,26.6412,69400.0
2007-07-26 10:20:00,39.24,39.32,39.22,39.23,59600.0,26.648,26.7023,26.6344,26.6412,59600.0
2007-07-26 10:30:00,39.24,39.31,39.16,39.2,84400.0,26.648,26.6955,26.5937,26.6208,84400.0
2007-07-26 10:40:00,39.2,39.25,39.13,39.24,44200.0,26.6208,26.6548,26.5733,26.648,44200.0
2007-07-26 10:50:00,39.25,39.3,39.24,39.26,77200.0,26.6548,26.6887,26.648,26.6616,77200.0
2007-07-26 11:00:00,39.26,39.26,39.02,39.03,78600.0,26.6616,26.6616,26.4986,26.5054,78600.0
2007-07-26 11:10:00,39.02,39.07,38.88,38.94,78000.0,26.4986,26.5325,26.4035,26.4443,78000.0
2007-07-26 11:20:00,38.95,39.01,38.93,38.98,112200.0,26.4511,26.4918,26.4375,26.4714,112200.0
2007-07-26 11:30:00,38.99,39.02,38.87,39.01,141400.0,26.4782,26.4986,26.3967,26.4918,141400.0
2007-07-26 11:40:00,39.01,39.18,38.99,39.1,77600.0,26.4918,26.6072,26.4782,26.5529,77600.0
2007-07-26 11:50:00,39.1,39.27,39.1,39.24,46200.0,26.5529,26.6684,26.5529,26.648,46200.0
2007-07-26 12:00:00,39.25,39.27,39.18,39.21,44800.0,26.6548,26.6684,26.6072,26.6276,44800.0
2007-07-26 12:10:00,39.19,39.21,39.08,39.14,58000.0,26.614,26.6276,26.5393,26.5801,58000.0
2007-07-26 12:20:00,39.14,39.15,39.05,39.09,47600.0,26.5801,26.5869,26.519,26.5461,47600.0
2007-07-26 12:30:00,39.09,39.09,38.9,38.97,79200.0,26.5461,26.5461,26.4171,26.4646,79200.0
2007-07-26 12:40:00,38.98,39.0,38.86,38.98,84000.0,26.4714,26.485,26.3899,26.4714,84000.0
2007-07-26 12:50:00,38.98,39.22,38.98,39.1,47800.0,26.4714,26.6344,26.4714,26.5529,47800.0
2007-07-26 13:00:00,39.1,39.16,38.97,38.97,48600.0,26.5529,26.5937,26.4646,26.4646,48600.0
2007-07-26 13:10:00,38.97,39.21,38.96,39.06,63400.0,26.4646,26.6276,26.4578,26.5258,63400.0
2007-07-26 13:20:00,39.04,39.05,38.91,38.94,60000.0,26.5122,26.519,26.4239,26.4443,60000.0
2007-07-26 13:30:00,38.94,39.02,38.83,38.84,56400.0,26.4443,26.4986,26.3696,26.3764,56400.0
2007-07-26 13:40:00,38.85,38.99,38.77,38.85,59400.0,26.3831,26.4782,26.3288,26.3831,59400.0
2007-07-26 13:50:00,38.83,38.84,38.63,38.63,101200.0,26.3696,26.3764,26.2337,26.2337,101200.0
2007-07-26 14:00:00,38.63,38.76,38.51,38.58,142200.0,26.2337,26.322,26.1523,26.1998,142200.0
2007-07-26 14:10:00,38.58,38.6,38.4,38.54,131400.0,26.1998,26.2134,26.0775,26.1726,131400.0
2007-07-26 14:20:00,38.53,38.56,38.31,38.44,127400.0,26.1658,26.1862,26.0164,26.1047,127400.0
2007-07-26 14:30:00,38.45,38.6,38.42,38.49,103400.0,26.1115,26.2134,26.0911,26.1387,103400.0
2007-07-26 14:40:00,38.52,38.55,38.36,38.37,79200.0,26.159,26.1794,26.0504,26.0572,79200.0
2007-07-26 14:50:00,38.35,38.6,38.3,38.41,138800.0,26.0436,26.2134,26.0096,26.0843,138800.0
2007-07-26 15:00:00,38.41,38.73,38.41,38.69,128200.0,26.0843,26.3017,26.0843,26.2745,128200.0
2007-07-26 15:10:00,38.68,38.87,38.64,38.86,126000.0,26.2677,26.3967,26.2405,26.3899,126000.0
2007-07-26 15:20:00,38.85,39.01,38.73,38.73,160400.0,26.3831,26.4918,26.3017,26.3017,160400.0
2007-07-26 15:30:00,38.73,38.77,38.59,38.68,134400.0,26.3017,26.3288,26.2066,26.2677,134400.0
2007-07-26 15:40:00,38.68,38.9,38.61,38.9,184600.0,26.2677,26.4171,26.2202,26.4171,184600.0
2007-07-26 15:50:00,38.9,38.99,38.82,38.88,147800.0,26.4171,26.4782,26.3628,26.4035,147800.0
2007-07-27 09:30:00,38.83,39.0,38.6,38.6,52800.0,26.3696,26.485,26.2134,26.2134,52800.0
2007-07-27 09:40:00,38.62,38.67,38.22,38.67,92200.0,26.227,26.2609,25.9553,26.2609,92200.0
2007-07-27 09:50:00,38.65,39.0,38.65,39.0,96200.0,26.2473,26.485,26.2473,26.485,96200.0
2007-07-27 10:00:00,39.0,39.09,38.8,38.83,158600.0,26.485,26.5461,26.3492,26.3696,158600.0
2007-07-27 10:10:00,38.83,38.87,38.58,38.68,142200.0,26.3696,26.3967,26.1998,26.2677,142200.0
2007-07-27 10:20:00,38.66,38.77,38.6,38.63,59800.0,26.2541,26.3288,26.2134,26.2337,59800.0
2007-07-27 10:30:00,38.65,38.7,38.35,38.37,79400.0,26.2473,26.2813,26.0436,26.0572,79400.0
2007-07-27 10:40:00,38.4,38.51,38.37,38.38,65600.0,26.0775,26.1523,26.0572,26.064,65600.0
2007-07-27 10:50:00,38.4,38.4,38.1,38.21,173200.0,26.0775,26.0775,25.8738,25.9485,173200.0
2007-07-27 11:00:00,38.23,38.41,38.19,38.38,73000.0,25.9621,26.0843,25.9349,26.064,73000.0
2007-07-27 11:10:00,38.38,38.45,38.3,38.38,45600.0,26.064,26.1115,26.0096,26.064,45600.0
2007-07-27 11:20:00,38.37,38.38,38.27,38.31,60000.0,26.0572,26.064,25.9893,26.0164,60000.0
2007-07-27 11:30:00,38.31,38.39,38.27,38.31,68800.0,26.0164,26.0708,25.9893,26.0164,68800.0
2007-07-27 11:40:00,38.29,38.43,38.25,38.34,65200.0,26.0028,26.0979,25.9757,26.0368,65200.0
2007-07-27 11:50:00,38.32,38.32,38.1,38.13,64200.0,26.0232,26.0232,25.8738,25.8942,64200.0
2007-07-27 12:00:00,38.12,38.17,37.84,37.97,90200.0,25.8874,25.9214,25.6973,25.7855,90200.0
2007-07-27 12:10:00,37.95,37.96,37.79,37.94,85600.0,25.772,25.7787,25.6633,25.7652,85600.0
2007-07-27 12:20:00,37.95,38.02,37.9,37.95,66400.0,25.772,25.8195,25.738,25.772,66400.0
2007-07-27 12:30:00,37.98,38.02,37.77,37.93,61800.0,25.7923,25.8195,25.6497,25.7584,61800.0
2007-07-27 12:40:00,37.96,38.15,37.94,38.02,63000.0,25.7787,25.9078,25.7652,25.8195,63000.0
2007-07-27 12:50:00,38.02,38.07,37.93,38.01,60000.0,25.8195,25.8534,25.7584,25.8127,60000.0
2007-07-27 13:00:00,37.99,38.15,37.96,38.05,67800.0,25.7991,25.9078,25.7787,25.8399,67800.0
2007-07-27 13:10:00,38.08,38.33,38.02,38.31,67000.0,25.8602,26.03,25.8195,26.0164,67000.0
2007-07-27 13:20:00,38.32,38.4,38.21,38.22,83200.0,26.0232,26.0775,25.9485,25.9553,83200.0
2007-07-27 13:30:00,38.21,38.23,38.09,38.2,43800.0,25.9485,25.9621,25.867,25.9417,43800.0
2007-07-27 13:40:00,38.19,38.37,38.19,38.35,40000.0,25.9349,26.0572,25.9349,26.0436,40000.0
2007-07-27 13:50:00,38.34,38.4,38.31,38.34,36400.0,26.0368,26.0775,26.0164,26.0368,36400.0
2007-07-27 14:00:00,38.33,38.44,38.26,38.38,57000.0,26.03,26.1047,25.9825,26.064,57000.0
2007-07-27 14:10:00,38.38,38.39,38.22,38.3,59800.0,26.064,26.0708,25.9553,26.0096,59800.0
2007-07-27 14:20:00,38.3,38.33,38.22,38.22,52000.0,26.0096,26.03,25.9553,25.9553,52000.0
2007-07-27 14:30:00,38.22,38.37,38.2,38.37,74400.0,25.9553,26.0572,25.9417,26.0572,74400.0
2007-07-27 14:40:00,38.37,38.49,38.33,38.38,87600.0,26.0572,26.1387,26.03,26.064,87600.0
2007-07-27 14:50:00,38.38,38.52,38.34,38.45,73600.0,26.064,26.159,26.0368,26.1115,73600.0
2007-07-27 15:00:00,38.46,38.54,38.37,38.42,181600.0,26.1183,26.1726,26.0572,26.0911,181600.0
2007-07-27 15:10:00,38.45,38.55,38.43,38.54,125600.0,26.1115,26.1794,26.0979,26.1726,125600.0
2007-07-27 15:20:00,38.54,38.54,38.43,38.49,66400.0,26.1726,26.1726,26.0979,26.1387,66400.0
2007-07-27 15:30:00,38.49,38.51,38.38,38.4,157400.0,26.1387,26.1523,26.064,26.0775,157400.0
2007-07-27 15:40:00,38.39,38.41,38.18,38.18,148000.0,26.0708,26.0843,25.9281,25.9281,148000.0
2007-07-27 15:50:00,38.18,38.22,38.04,38.04,147800.0,25.9281,25.9553,25.8331,25.8331,147800.0
2007-07-30 09:30:00,38.0,38.26,37.88,37.95,123200.0,25.8059,25.9825,25.7244,25.772,123200.0
2007-07-30 09:40:00,37.98,38.16,37.85,38.08,71400.0,25.7923,25.9146,25.704,25.8602,71400.0
2007-07-30 09:50:00,38.1,38.37,37.99,38.27,71000.0,25.8738,26.0572,25.7991,25.9893,71000.0
2007-07-30 10:00:00,38.27,38.41,38.1,38.23,62400.0,25.9893,26.0843,25.8738,25.9621,62400.0
2007-07-30 10:10:00,38.23,38.4,38.21,38.35,50200.0,25.9621,26.0775,25.9485,26.0436,50200.0
2007-07-30 10:20:00,38.35,38.39,38.31,38.33,44200.0,26.0436,26.0708,26.0164,26.03,44200.0
2007-07-30 10:30:00,38.35,38.35,38.13,38.16,51000.0,26.0436,26.0436,25.8942,25.9146,51000.0
2007-07-30 10:40:00,38.16,38.27,38.12,38.26,55800.0,25.9146,25.9893,25.8874,25.9825,55800.0
2007-07-30 10:50:00,38.25,38.29,38.18,38.18,29600.0,25.9757,26.0028,25.9281,25.9281,29600.0
2007-07-30 11:00:00,38.17,38.3,38.1,38.14,41800.0,25.9214,26.0096,25.8738,25.901,41800.0
2007-07-30 11:10:00,38.16,38.3,38.09,38.26,57000.0,25.9146,26.0096,25.867,25.9825,57000.0
2007-07-30 11:20:00,38.24,38.31,38.18,38.26,32800.0,25.9689,26.0164,25.9281,25.9825,32800.0
2007-07-30 11:30:00,38.25,38.26,38.13,38.13,33200.0,25.9757,25.9825,25.8942,25.8942,33200.0
2007-07-30 11:40:00,38.13,38.31,38.1,38.3,53600.0,25.8942,26.0164,25.8738,26.0096,53600.0
2007-07-30 11:50:00,38.29,38.35,38.24,38.28,25200.0,26.0028,26.0436,25.9689,25.9961,25200.0
2007-07-30 12:00:00,38.28,38.31,38.22,38.26,30000.0,25.9961,26.0164,25.9553,25.9825,30000.0
2007-07-30 12:10:00,38.27,38.31,38.18,38.23,27200.0,25.9893,26.0164,25.9281,25.9621,27200.0
2007-07-30 12:20:00,38.22,38.22,38.13,38.18,27000.0,25.9553,25.9553,25.8942,25.9281,27000.0
2007-07-30 12:30:00,38.18,38.3,38.17,38.3,33400.0,25.9281,26.0096,25.9214,26.0096,33400.0
2007-07-30 12:40:00,38.3,38.38,38.22,38.27,38600.0,26.0096,26.064,25.9553,25.9893,38600.0
2007-07-30 12:50:00,38.3,38.47,38.3,38.42,52400.0,26.0096,26.1251,26.0096,26.0911,52400.0
2007-07-30 13:00:00,38.43,38.5,38.43,38.44,35000.0,26.0979,26.1455,26.0979,26.1047,35000.0
2007-07-30 13:10:00,38.45,38.46,38.38,38.38,13800.0,26.1115,26.1183,26.064,26.064,13800.0
2007-07-30 13:20:00,38.39,38.45,38.37,38.43,25000.0,26.0708,26.1115,26.0572,26.0979,25000.0
2007-07-30 13:30:00,38.43,38.44,38.32,38.39,36600.0,26.0979,26.1047,26.0232,26.0708,36600.0
2007-07-30 13:40:00,38.38,38.64,38.38,38.63,51800.0,26.064,26.2405,26.064,26.2337,51800.0
2007-07-30 13:50:00,38.64,38.67,38.52,38.63,81600.0,26.2405,26.2609,26.159,26.2337,81600.0
2007-07-30 14:00:00,38.63,38.7,38.58,38.63,45600.0,26.2337,26.2813,26.1998,26.2337,45600.0
2007-07-30 14:10:00,38.64,38.67,38.54,38.56,43800.0,26.2405,26.2609,26.1726,26.1862,43800.0
2007-07-30 14:20:00,38.57,38.64,38.55,38.56,27200.0,26.193,26.2405,26.1794,26.1862,27200.0
2007-07-30 14:30:00,38.56,38.57,38.49,38.55,53600.0,26.1862,26.193,26.1387,26.1794,53600.0
2007-07-30 14:40:00,38.57,38.72,38.56,38.59,34200.0,26.193,26.2949,26.1862,26.2066,34200.0
2007-07-30 14:50:00,38.59,38.65,38.56,38.63,25800.0,26.2066,26.2473,26.1862,26.2337,25800.0
2007-07-30 15:00:00,38.63,38.8,38.57,38.72,64400.0,26.2337,26.3492,26.193,26.2949,64400.0
2007-07-30 15:10:00,38.72,38.79,38.67,38.67,33400.0,26.2949,26.3424,26.2609,26.2609,33400.0
2007-07-30 15:20:00,38.67,38.81,38.67,38.73,77600.0,26.2609,26.356,26.2609,26.3017,77600.0
2007-07-30 15:30:00,38.73,38.79,38.71,38.72,65800.0,26.3017,26.3424,26.2881,26.2949,65800.0
2007-07-30 15:40:00,38.72,38.77,38.64,38.64,142000.0,26.2949,26.3288,26.2405,26.2405,142000.0
2007-07-30 15:50:00,38.65,38.68,38.6,38.6,111600.0,26.2473,26.2677,26.2134,26.2134,111600.0
2007-07-31 09:30:00,38.82,38.97,38.54,38.73,113000.0,26.3628,26.4646,26.1726,26.3017,113000.0
2007-07-31 09:40:00,38.69,38.85,38.63,38.77,51600.0,26.2745,26.3831,26.2337,26.3288,51600.0
2007-07-31 09:50:00,38.8,38.94,38.7,38.9,37000.0,26.3492,26.4443,26.2813,26.4171,37000.0
2007-07-31 10:00:00,38.93,39.16,38.92,39.04,61200.0,26.4375,26.5937,26.4307,26.5122,61200.0
2007-07-31 10:10:00,39.04,39.04,38.73,38.79,47200.0,26.5122,26.5122,26.3017,26.3424,47200.0
2007-07-31 10:20:00,38.8,38.91,38.74,38.85,52600.0,26.3492,26.4239,26.3084,26.3831,52600.0
2007-07-31 10:30:00,38.85,38.9,38.8,38.8,30000.0,26.3831,26.4171,26.3492,26.3492,30000.0
2007-07-31 10:40:00,38.81,38.82,38.72,38.74,18800.0,26.356,26.3628,26.2949,26.3084,18800.0
2007-07-31 10:50:00,38.73,38.8,38.67,38.74,31200.0,26.3017,26.3492,26.2609,26.3084,31200.0
2007-07-31 11:00:00,38.74,38.83,38.66,38.83,19600.0,26.3084,26.3696,26.2541,26.3696,19600.0
2007-07-31 11:10:00,38.84,38.87,38.8,38.81,18600.0,26.3764,26.3967,26.3492,26.356,18600.0
2007-07-31 11:20:00,38.81,38.87,38.76,38.83,24400.0,26.356,26.3967,26.322,26.3696,24400.0
2007-07-31 11:30:00,38.85,38.9,38.81,38.84,13200.0,26.3831,26.4171,26.356,26.3764,13200.0
2007-07-31 11:40:00,38.82,38.85,38.79,38.83,20200.0,26.3628,26.3831,26.3424,26.3696,20200.0
2007-07-31 11:50:00,38.85,38.87,38.81,38.81,15000.0,26.3831,26.3967,26.356,26.356,15000.0
2007-07-31 12:00:00,38.81,38.85,38.79,38.79,23200.0,26.356,26.3831,26.3424,26.3424,23200.0
2007-07-31 12:10:00,38.8,38.83,38.79,38.81,9000.0,26.3492,26.3696,26.3424,26.356,9000.0
2007-07-31 12:20:00,38.81,38.83,38.77,38.77,14200.0,26.356,26.3696,26.3288,26.3288,14200.0
2007-07-31 12:30:00,38.79,38.83,38.76,38.79,14400.0,26.3424,26.3696,26.322,26.3424,14400.0
2007-07-31 12:40:00,38.79,38.81,38.76,38.79,18400.0,26.3424,26.356,26.322,26.3424,18400.0
2007-07-31 12:50:00,38.79,38.8,38.76,38.77,11200.0,26.3424,26.3492,26.322,26.3288,11200.0
2007-07-31 13:00:00,38.79,38.81,38.7,38.74,24600.0,26.3424,26.356,26.2813,26.3084,24600.0
2007-07-31 13:10:00,38.74,38.91,38.74,38.83,27400.0,26.3084,26.4239,26.3084,26.3696,27400.0
2007-07-31 13:20:00,38.83,38.85,38.76,38.76,13800.0,26.3696,26.3831,26.322,26.322,13800.0
2007-07-31 13:30:00,38.76,38.81,38.73,38.77,23200.0,26.322,26.356,26.3017,26.3288,23200.0
2007-07-31 13:40:00,38.79,38.79,38.7,38.76,31800.0,26.3424,26.3424,26.2813,26.322,31800.0
2007-07-31 13:50:00,38.75,38.81,38.69,38.79,43600.0,26.3152,26.356,26.2745,26.3424,43600.0
2007-07-31 14:00:00,38.8,38.84,38.79,38.8,26400.0,26.3492,26.3764,26.3424,26.3492,26400.0
2007-07-31 14:10:00,38.79,38.99,38.78,38.97,85400.0,26.3424,26.4782,26.3356,26.4646,85400.0
2007-07-31 14:20:00,38.97,38.99,38.82,38.85,64000.0,26.4646,26.4782,26.3628,26.3831,64000.0
2007-07-31 14:30:00,38.85,38.91,38.66,38.76,118600.0,26.3831,26.4239,26.2541,26.322,118600.0
2007-07-31 14:40:00,38.74,38.97,38.74,38.97,91200.0,26.3084,26.4646,26.3084,26.4646,91200.0
2007-07-31 14:50:00,38.94,38.97,38.8,38.82,114200.0,26.4443,26.4646,26.3492,26.3628,114200.0
2007-07-31 15:00:00,38.79,38.87,38.72,38.76,134600.0,26.3424,26.3967,26.2949,26.322,134600.0
2007-07-31 15:10:00,38.77,38.79,38.71,38.74,45400.0,26.3288,26.3424,26.2881,26.3084,45400.0
2007-07-31 15:20:00,38.76,38.82,38.69,38.69,95200.0,26.322,26.3628,26.2745,26.2745,95200.0
2007-07-31 15:30:00,38.69,38.75,38.55,38.56,92400.0,26.2745,26.3152,26.1794,26.1862,92400.0
2007-07-31 15:40:00,38.53,38.58,38.35,38.43,235200.0,26.1658,26.1998,26.0436,26.0979,235200.0
2007-07-31 15:50:00,38.42,38.49,38.1,38.16,381200.0,26.0911,26.1387,25.8738,25.9146,381200.0
2007-08-01 09:30:00,38.23,38.48,38.16,38.29,138800.0,25.9621,26.1319,25.9146,26.0028,138800.0
2007-08-01 09:40:00,38.27,38.29,37.95,37.97,206400.0,25.9893,26.0028,25.772,25.7855,206400.0
2007-08-01 09:50:00,37.99,38.29,37.95,38.19,187400.0,25.7991,26.0028,25.772,25.9349,187400.0
2007-08-01 10:00:00,38.17,38.32,37.81,37.92,255400.0,25.9214,26.0232,25.6769,25.7516,255400.0
2007-08-01 10:10:00,37.9,38.24,37.88,38.18,168000.0,25.738,25.9689,25.7244,25.9281,168000.0
2007-08-01 10:20:00,38.18,38.4,38.13,38.21,153200.0,25.9281,26.0775,25.8942,25.9485,153200.0
2007-08-01 10:30:00,38.22,38.34,38.11,38.19,151000.0,25.9553,26.0368,25.8806,25.9349,151000.0
2007-08-01 10:40:00,38.21,38.27,37.98,38.09,90200.0,25.9485,25.9893,25.7923,25.867,90200.0
2007-08-01 10:50:00,38.12,38.26,38.1,38.13,87200.0,25.8874,25.9825,25.8738,25.8942,87200.0
2007-08-01 11:00:00,38.12,38.26,37.99,38.18,87400.0,25.8874,25.9825,25.7991,25.9281,87400.0
2007-08-01 11:10:00,38.2,38.34,38.13,38.33,107000.0,25.9417,26.0368,25.8942,26.03,107000.0
2007-08-01 11:20:00,38.33,38.42,38.19,38.19,77000.0,26.03,26.0911,25.9349,25.9349,77000.0
2007-08-01 11:30:00,38.22,38.4,38.19,38.37,47400.0,25.9553,26.0775,25.9349,26.0572,47400.0
2007-08-01 11:40:00,38.37,38.4,38.24,38.24,52600.0,26.0572,26.0775,25.9689,25.9689,52600.0
2007-08-01 11:50:00,38.24,38.57,38.23,38.56,61800.0,25.9689,26.193,25.9621,26.1862,61800.0
2007-08-01 12:00:00,38.55,38.56,38.38,38.47,65800.0,26.1794,26.1862,26.064,26.1251,65800.0
2007-08-01 12:10:00,38.49,38.68,38.48,38.63,50400.0,26.1387,26.2677,26.1319,26.2337,50400.0
2007-08-01 12:20:00,38.63,38.67,38.57,38.65,65600.0,26.2337,26.2609,26.193,26.2473,65600.0
2007-08-01 12:30:00,38.66,38.76,38.62,38.7,53000.0,26.2541,26.322,26.227,26.2813,53000.0
2007-08-01 12:40:00,38.69,38.7,38.61,38.62,62200.0,26.2745,26.2813,26.2202,26.227,62200.0
2007-08-01 12:50:00,38.6,38.6,38.4,38.44,65000.0,26.2134,26.2134,26.0775,26.1047,65000.0
2007-08-01 13:00:00,38.44,38.51,38.41,38.45,55400.0,26.1047,26.1523,26.0843,26.1115,55400.0
2007-08-01 13:10:00,38.45,38.6,38.45,38.49,79600.0,26.1115,26.2134,26.1115,26.1387,79600.0
2007-08-01 13:20:00,38.5,38.55,38.35,38.47,87400.0,26.1455,26.1794,26.0436,26.1251,87400.0
2007-08-01 13:30:00,38.47,38.61,38.46,38.53,110800.0,26.1251,26.2202,26.1183,26.1658,110800.0
2007-08-01 13:40:00,38.53,38.7,38.42,38.46,116600.0,26.1658,26.2813,26.0911,26.1183,116600.0
2007-08-01 13:50:00,38.46,38.55,38.41,38.52,51200.0,26.1183,26.1794,26.0843,26.159,51200.0
2007-08-01 14:00:00,38.52,38.7,38.51,38.62,75600.0,26.159,26.2813,26.1523,26.227,75600.0
2007-08-01 14:10:00,38.6,38.63,38.48,38.59,78200.0,26.2134,26.2337,26.1319,26.2066,78200.0
2007-08-01 14:20:00,38.59,38.68,38.58,38.59,86600.0,26.2066,26.2677,26.1998,26.2066,86600.0
2007-08-01 14:30:00,38.62,38.77,38.59,38.7,96000.0,26.227,26.3288,26.2066,26.2813,96000.0
2007-08-01 14:40:00,38.7,38.77,38.63,38.69,126000.0,26.2813,26.3288,26.2337,26.2745,126000.0
2007-08-01 14:50:00,38.72,38.79,38.55,38.7,138000.0,26.2949,26.3424,26.1794,26.2813,138000.0
2007-08-01 15:00:00,38.69,38.79,38.62,38.72,189200.0,26.2745,26.3424,26.227,26.2949,189200.0
2007-08-01 15:10:00,38.72,38.82,38.6,38.68,158600.0,26.2949,26.3628,26.2134,26.2677,158600.0
2007-08-01 15:20:00,38.67,38.8,38.56,38.77,92200.0,26.2609,26.3492,26.1862,26.3288,92200.0
2007-08-01 15:30:00,38.79,39.0,38.66,39.0,247600.0,26.3424,26.485,26.2541,26.485,247600.0
2007-08-01 15:40:00,39.0,39.24,38.95,39.19,307200.0,26.485,26.648,26.4511,26.614,307200.0
2007-08-01 15:50:00,39.2,39.55,39.13,39.49,250000.0,26.6208,26.8585,26.5733,26.8178,250000.0
2007-08-02 09:30:00,39.52,39.79,39.49,39.7,69400.0,26.8381,27.0215,26.8178,26.9604,69400.0
2007-08-02 09:40:00,39.69,39.85,39.6,39.6,68200.0,26.9536,27.0622,26.8925,26.8925,68200.0
2007-08-02 09:50:00,39.58,39.68,39.43,39.54,98800.0,26.8789,26.9468,26.777,26.8517,98800.0
2007-08-02 10:00:00,39.52,39.52,39.27,39.38,64600.0,26.8381,26.8381,26.6684,26.7431,64600.0
2007-08-02 10:10:00,39.39,39.49,39.37,39.41,39400.0,26.7499,26.8178,26.7363,26.7634,39400.0
2007-08-02 10:20:00,39.4,39.48,39.3,39.38,55000.0,26.7567,26.811,26.6887,26.7431,55000.0
2007-08-02 10:30:00,39.4,39.49,39.33,39.43,48400.0,26.7567,26.8178,26.7091,26.777,48400.0
2007-08-02 10:40:00,39.44,39.48,39.37,39.37,28400.0,26.7838,26.811,26.7363,26.7363,28400.0
2007-08-02 10:50:00,39.37,39.39,39.29,39.32,27000.0,26.7363,26.7499,26.682,26.7023,27000.0
2007-08-02 11:00:00,39.32,39.32,39.16,39.21,53200.0,26.7023,26.7023,26.5937,26.6276,53200.0
2007-08-02 11:10:00,39.22,39.29,39.19,39.26,41200.0,26.6344,26.682,26.614,26.6616,41200.0
2007-08-02 11:20:00,39.27,39.36,39.26,39.34,23800.0,26.6684,26.7295,26.6616,26.7159,23800.0
2007-08-02 11:30:00,39.35,39.37,39.27,39.31,34600.0,26.7227,26.7363,26.6684,26.6955,34600.0
2007-08-02 11:40:00,39.3,39.36,39.25,39.36,24600.0,26.6887,26.7295,26.6548,26.7295,24600.0
2007-08-02 11:50:00,39.36,39.51,39.35,39.51,28400.0,26.7295,26.8314,26.7227,26.8314,28400.0
2007-08-02 12:00:00,39.51,39.51,39.44,39.49,42400.0,26.8314,26.8314,26.7838,26.8178,42400.0
2007-08-02 12:10:00,39.52,39.53,39.35,39.38,36200.0,26.8381,26.8449,26.7227,26.7431,36200.0
2007-08-02 12:20:00,39.38,39.43,39.35,39.38,34600.0,26.7431,26.777,26.7227,26.7431,34600.0
2007-08-02 12:30:00,39.38,39.38,39.33,39.38,31000.0,26.7431,26.7431,26.7091,26.7431,31000.0
2007-08-02 12:40:00,39.38,39.38,39.19,39.24,31800.0,26.7431,26.7431,26.614,26.648,31800.0
2007-08-02 12:50:00,39.24,39.31,39.19,39.25,24200.0,26.648,26.6955,26.614,26.6548,24200.0
2007-08-02 13:00:00,39.25,39.28,39.1,39.18,51400.0,26.6548,26.6752,26.5529,26.6072,51400.0
2007-08-02 13:10:00,39.19,39.32,39.07,39.32,45400.0,26.614,26.7023,26.5325,26.7023,45400.0
2007-08-02 13:20:00,39.3,39.3,39.05,39.15,32000.0,26.6887,26.6887,26.519,26.5869,32000.0
2007-08-02 13:30:00,39.15,39.29,39.12,39.29,36800.0,26.5869,26.682,26.5665,26.682,36800.0
2007-08-02 13:40:00,39.28,39.33,39.18,39.18,23200.0,26.6752,26.7091,26.6072,26.6072,23200.0
2007-08-02 13:50:00,39.17,39.28,39.15,39.23,36000.0,26.6005,26.6752,26.5869,26.6412,36000.0
2007-08-02 14:00:00,39.23,39.32,39.21,39.31,47600.0,26.6412,26.7023,26.6276,26.6955,47600.0
2007-08-02 14:10:00,39.32,39.32,39.19,39.24,69400.0,26.7023,26.7023,26.614,26.648,69400.0
2007-08-02 14:20:00,39.26,39.29,39.18,39.21,38600.0,26.6616,26.682,26.6072,26.6276,38600.0
2007-08-02 14:30:00,39.19,39.3,39.11,39.12,53800.0,26.614,26.6887,26.5597,26.5665,53800.0
2007-08-02 14:40:00,39.1,39.2,39.08,39.2,48400.0,26.5529,26.6208,26.5393,26.6208,48400.0
2007-08-02 14:50:00,39.2,39.21,39.06,39.14,49200.0,26.6208,26.6276,26.5258,26.5801,49200.0
2007-08-02 15:00:00,39.13,39.23,39.06,39.22,59400.0,26.5733,26.6412,26.5258,26.6344,59400.0
2007-08-02 15:10:00,39.23,39.25,39.18,39.23,36000.0,26.6412,26.6548,26.6072,26.6412,36000.0
2007-08-02 15:20:00,39.22,39.49,39.22,39.45,90400.0,26.6344,26.8178,26.6344,26.7906,90400.0
2007-08-02 15:30:00,39.44,39.49,39.35,39.43,117200.0,26.7838,26.8178,26.7227,26.777,117200.0
2007-08-02 15:40:00,39.43,39.43,39.3,39.38,114000.0,26.777,26.777,26.6887,26.7431,114000.0
2007-08-02 15:50:00,39.38,39.41,39.23,39.28,121200.0,26.7431,26.7634,26.6412,26.6752,121200.0
2007-08-03 09:30:00,39.4,39.58,39.15,39.46,42600.0,26.7567,26.8789,26.5869,26.7974,42600.0
2007-08-03 09:40:00,39.46,39.46,39.17,39.21,34600.0,26.7974,26.7974,26.6005,26.6276,34600.0
2007-08-03 09:50:00,39.2,39.38,39.19,39.37,63800.0,26.6208,26.7431,26.614,26.7363,63800.0
2007-08-03 10:00:00,39.35,39.37,39.06,39.13,75600.0,26.7227,26.7363,26.5258,26.5733,75600.0
2007-08-03 10:10:00,39.13,39.18,39.07,39.09,44800.0,26.5733,26.6072,26.5325,26.5461,44800.0
2007-08-03 10:20:00,39.1,39.18,39.01,39.15,39200.0,26.5529,26.6072,26.4918,26.5869,39200.0
2007-08-03 10:30:00,39.18,39.23,39.08,39.13,45400.0,26.6072,26.6412,26.5393,26.5733,45400.0
2007-08-03 10:40:00,39.13,39.17,39.04,39.04,58000.0,26.5733,26.6005,26.5122,26.5122,58000.0
2007-08-03 10:50:00,39.04,39.19,39.03,39.12,35800.0,26.5122,26.614,26.5054,26.5665,35800.0
2007-08-03 11:00:00,39.1,39.23,39.1,39.13,39800.0,26.5529,26.6412,26.5529,26.5733,39800.0
2007-08-03 11:10:00,39.13,39.28,39.06,39.1,28000.0,26.5733,26.6752,26.5258,26.5529,28000.0
2007-08-03 11:20:00,39.1,39.15,39.06,39.15,24000.0,26.5529,26.5869,26.5258,26.5869,24000.0
2007-08-03 11:30:00,39.16,39.2,39.1,39.2,23600.0,26.5937,26.6208,26.5529,26.6208,23600.0
2007-08-03 11:40:00,39.2,39.25,39.15,39.2,53400.0,26.6208,26.6548,26.5869,26.6208,53400.0
2007-08-03 11:50:00,39.2,39.24,39.13,39.16,78000.0,26.6208,26.648,26.5733,26.5937,78000.0
2007-08-03 12:00:00,39.15,39.21,39.05,39.17,31200.0,26.5869,26.6276,26.519,26.6005,31200.0
2007-08-03 12:10:00,39.17,39.23,39.12,39.13,26200.0,26.6005,26.6412,26.5665,26.5733,26200.0
2007-08-03 12:20:00,39.13,39.13,39.06,39.06,21800.0,26.5733,26.5733,26.5258,26.5258,21800.0
2007-08-03 12:30:00,39.07,39.12,38.93,39.12,279800.0,26.5325,26.5665,26.4375,26.5665,279800.0
2007-08-03 12:40:00,39.1,39.12,39.03,39.04,32200.0,26.5529,26.5665,26.5054,26.5122,32200.0
2007-08-03 12:50:00,39.05,39.07,38.98,38.99,57800.0,26.519,26.5325,26.4714,26.4782,57800.0
2007-08-03 13:00:00,38.99,39.05,38.99,39.03,107600.0,26.4782,26.519,26.4782,26.5054,107600.0
2007-08-03 13:10:00,39.02,39.12,38.98,39.04,24600.0,26.4986,26.5665,26.4714,26.5122,24600.0
2007-08-03 13:20:00,39.04,39.1,39.03,39.06,14400.0,26.5122,26.5529,26.5054,26.5258,14400.0
2007-08-03 13:30:00,39.08,39.11,39.01,39.04,51000.0,26.5393,26.5597,26.4918,26.5122,51000.0
2007-08-03 13:40:00,39.03,39.15,39.02,39.13,19800.0,26.5054,26.5869,26.4986,26.5733,19800.0
2007-08-03 13:50:00,39.14,39.17,39.09,39.11,50400.0,26.5801,26.6005,26.5461,26.5597,50400.0
2007-08-03 14:00:00,39.12,39.2,39.1,39.1,51400.0,26.5665,26.6208,26.5529,26.5529,51400.0
2007-08-03 14:10:00,39.12,39.12,38.88,38.97,54200.0,26.5665,26.5665,26.4035,26.4646,54200.0
2007-08-03 14:20:00,38.96,39.0,38.75,38.75,62400.0,26.4578,26.485,26.3152,26.3152,62400.0
2007-08-03 14:30:00,38.73,38.83,38.71,38.71,60400.0,26.3017,26.3696,26.2881,26.2881,60400.0
2007-08-03 14:40:00,38.73,38.78,38.6,38.64,64800.0,26.3017,26.3356,26.2134,26.2405,64800.0
2007-08-03 14:50:00,38.64,38.78,38.63,38.75,48600.0,26.2405,26.3356,26.2337,26.3152,48600.0
2007-08-03 15:00:00,38.71,38.74,38.55,38.6,76200.0,26.2881,26.3084,26.1794,26.2134,76200.0
2007-08-03 15:10:00,38.61,38.74,38.55,38.63,81200.0,26.2202,26.3084,26.1794,26.2337,81200.0
2007-08-03 15:20:00,38.64,38.66,38.45,38.46,113000.0,26.2405,26.2541,26.1115,26.1183,113000.0
2007-08-03 15:30:00,38.46,38.6,38.42,38.45,80200.0,26.1183,26.2134,26.0911,26.1115,80200.0
2007-08-03 15:40:00,38.45,38.55,38.39,38.43,106800.0,26.1115,26.1794,26.0708,26.0979,106800.0
2007-08-03 15:50:00,38.44,38.44,38.19,38.2,160600.0,26.1047,26.1047,25.9349,25.9417,160600.0
2007-08-06 09:30:00,38.44,38.55,38.3,38.34,43800.0,26.1047,26.1794,26.0096,26.0368,43800.0
2007-08-06 09:40:00,38.3,38.35,37.72,37.79,118000.0,26.0096,26.0436,25.6158,25.6633,118000.0
2007-08-06 09:50:00,37.79,38.02,37.68,37.99,171800.0,25.6633,25.8195,25.5886,25.7991,171800.0
2007-08-06 10:00:00,37.97,38.21,37.93,38.05,141000.0,25.7855,25.9485,25.7584,25.8399,141000.0
2007-08-06 10:10:00,38.02,38.04,37.83,37.83,141600.0,25.8195,25.8331,25.6905,25.6905,141600.0
2007-08-06 10:20:00,37.81,37.85,37.64,37.76,135800.0,25.6769,25.704,25.5614,25.6429,135800.0
2007-08-06 10:30:00,37.76,37.91,37.72,37.89,133800.0,25.6429,25.7448,25.6158,25.7312,133800.0
2007-08-06 10:40:00,37.91,37.91,37.75,37.81,66600.0,25.7448,25.7448,25.6361,25.6769,66600.0
2007-08-06 10:50:00,37.79,37.8,37.64,37.74,53000.0,25.6633,25.6701,25.5614,25.6293,53000.0
2007-08-06 11:00:00,37.76,37.82,37.63,37.68,99000.0,25.6429,25.6837,25.5546,25.5886,99000.0
2007-08-06 11:10:00,37.7,37.9,37.68,37.9,89000.0,25.6022,25.738,25.5886,25.738,89000.0
2007-08-06 11:20:00,37.9,37.99,37.87,37.99,71200.0,25.738,25.7991,25.7176,25.7991,71200.0
2007-08-06 11:30:00,37.99,38.15,37.92,38.1,103600.0,25.7991,25.9078,25.7516,25.8738,103600.0
2007-08-06 11:40:00,38.1,38.32,38.1,38.3,69200.0,25.8738,26.0232,25.8738,26.0096,69200.0
2007-08-06 11:50:00,38.3,38.43,38.23,38.23,61400.0,26.0096,26.0979,25.9621,25.9621,61400.0
2007-08-06 12:00:00,38.23,38.25,38.15,38.21,48200.0,25.9621,25.9757,25.9078,25.9485,48200.0
2007-08-06 12:10:00,38.19,38.23,38.13,38.13,35800.0,25.9349,25.9621,25.8942,25.8942,35800.0
2007-08-06 12:20:00,38.15,38.19,38.13,38.13,25400.0,25.9078,25.9349,25.8942,25.8942,25400.0
2007-08-06 12:30:00,38.16,38.31,38.15,38.27,56000.0,25.9146,26.0164,25.9078,25.9893,56000.0
2007-08-06 12:40:00,38.3,38.38,38.24,38.38,44400.0,26.0096,26.064,25.9689,26.064,44400.0
2007-08-06 12:50:00,38.38,38.46,38.35,38.35,36800.0,26.064,26.1183,26.0436,26.0436,36800.0
2007-08-06 13:00:00,38.35,38.35,38.22,38.22,63400.0,26.0436,26.0436,25.9553,25.9553,63400.0
2007-08-06 13:10:00,38.23,38.29,38.18,38.27,58800.0,25.9621,26.0028,25.9281,25.9893,58800.0
2007-08-06 13:20:00,38.3,38.35,38.23,38.27,56600.0,26.0096,26.0436,25.9621,25.9893,56600.0
2007-08-06 13:30:00,38.27,38.31,38.17,38.23,46600.0,25.9893,26.0164,25.9214,25.9621,46600.0
2007-08-06 13:40:00,38.21,38.27,38.07,38.07,53400.0,25.9485,25.9893,25.8534,25.8534,53400.0
2007-08-06 13:50:00,38.07,38.19,38.06,38.11,72200.0,25.8534,25.9349,25.8467,25.8806,72200.0
2007-08-06 14:00:00,38.13,38.35,38.11,38.34,58800.0,25.8942,26.0436,25.8806,26.0368,58800.0
2007-08-06 14:10:00,38.32,38.43,38.22,38.41,80400.0,26.0232,26.0979,25.9553,26.0843,80400.0
2007-08-06 14:20:00,38.42,38.42,38.31,38.35,84600.0,26.0911,26.0911,26.0164,26.0436,84600.0
2007-08-06 14:30:00,38.38,38.47,38.34,38.45,65800.0,26.064,26.1251,26.0368,26.1115,65800.0
2007-08-06 14:40:00,38.47,38.64,38.47,38.6,58600.0,26.1251,26.2405,26.1251,26.2134,58600.0
2007-08-06 14:50:00,38.58,38.66,38.54,38.63,55800.0,26.1998,26.2541,26.1726,26.2337,55800.0
2007-08-06 15:00:00,38.64,38.74,38.6,38.72,93800.0,26.2405,26.3084,26.2134,26.2949,93800.0
2007-08-06 15:10:00,38.72,38.8,38.69,38.73,69600.0,26.2949,26.3492,26.2745,26.3017,69600.0
2007-08-06 15:20:00,38.73,38.81,38.69,38.8,65600.0,26.3017,26.356,26.2745,26.3492,65600.0
2007-08-06 15:30:00,38.81,38.85,38.69,38.8,107400.0,26.356,26.3831,26.2745,26.3492,107400.0
2007-08-06 15:40:00,38.8,39.02,38.78,38.92,148800.0,26.3492,26.4986,26.3356,26.4307,148800.0
2007-08-06 15:50:00,38.92,39.03,38.87,38.99,157600.0,26.4307,26.5054,26.3967,26.4782,157600.0
2007-08-07 09:30:00,38.63,38.64,38.45,38.48,62800.0,26.2337,26.2405,26.1115,26.1319,62800.0
2007-08-07 09:40:00,38.46,38.48,38.16,38.18,110000.0,26.1183,26.1319,25.9146,25.9281,110000.0
2007-08-07 09:50:00,38.19,38.64,38.19,38.56,122400.0,25.9349,26.2405,25.9349,26.1862,122400.0
2007-08-07 10:00:00,38.56,38.6,38.45,38.55,62800.0,26.1862,26.2134,26.1115,26.1794,62800.0
2007-08-07 10:10:00,38.52,38.52,38.33,38.34,33200.0,26.159,26.159,26.03,26.0368,33200.0
2007-08-07 10:20:00,38.32,38.35,38.28,38.32,30400.0,26.0232,26.0436,25.9961,26.0232,30400.0
2007-08-07 10:30:00,38.31,38.41,38.27,38.35,31800.0,26.0164,26.0843,25.9893,26.0436,31800.0
2007-08-07 10:40:00,38.34,38.4,38.29,38.35,28200.0,26.0368,26.0775,26.0028,26.0436,28200.0
2007-08-07 10:50:00,38.35,38.41,38.34,38.39,31800.0,26.0436,26.0843,26.0368,26.0708,31800.0
2007-08-07 11:00:00,38.39,38.53,38.39,38.49,54200.0,26.0708,26.1658,26.0708,26.1387,54200.0
2007-08-07 11:10:00,38.48,38.56,38.48,38.54,33200.0,26.1319,26.1862,26.1319,26.1726,33200.0
2007-08-07 11:20:00,38.54,38.62,38.54,38.59,24000.0,26.1726,26.227,26.1726,26.2066,24000.0
2007-08-07 11:30:00,38.6,38.65,38.58,38.6,43400.0,26.2134,26.2473,26.1998,26.2134,43400.0
2007-08-07 11:40:00,38.6,38.77,38.6,38.77,59400.0,26.2134,26.3288,26.2134,26.3288,59400.0
2007-08-07 11:50:00,38.77,38.88,38.76,38.88,64800.0,26.3288,26.4035,26.322,26.4035,64800.0
2007-08-07 12:00:00,38.88,38.89,38.81,38.86,28600.0,26.4035,26.4103,26.356,26.3899,28600.0
2007-08-07 12:10:00,38.86,38.87,38.82,38.82,32400.0,26.3899,26.3967,26.3628,26.3628,32400.0
2007-08-07 12:20:00,38.82,38.84,38.74,38.77,44000.0,26.3628,26.3764,26.3084,26.3288,44000.0
2007-08-07 12:30:00,38.77,38.8,38.74,38.74,65600.0,26.3288,26.3492,26.3084,26.3084,65600.0
2007-08-07 12:40:00,38.74,38.75,38.71,38.72,43600.0,26.3084,26.3152,26.2881,26.2949,43600.0
2007-08-07 12:50:00,38.72,38.81,38.71,38.77,42800.0,26.2949,26.356,26.2881,26.3288,42800.0
2007-08-07 13:00:00,38.77,38.82,38.76,38.82,37000.0,26.3288,26.3628,26.322,26.3628,37000.0
2007-08-07 13:10:00,38.82,38.84,38.76,38.78,45400.0,26.3628,26.3764,26.322,26.3356,45400.0
2007-08-07 13:20:00,38.77,38.82,38.76,38.78,37200.0,26.3288,26.3628,26.322,26.3356,37200.0
2007-08-07 13:30:00,38.79,38.79,38.73,38.76,23800.0,26.3424,26.3424,26.3017,26.322,23800.0
2007-08-07 13:40:00,38.77,38.81,38.71,38.81,41200.0,26.3288,26.356,26.2881,26.356,41200.0
2007-08-07 13:50:00,38.82,38.83,38.77,38.81,29600.0,26.3628,26.3696,26.3288,26.356,29600.0
2007-08-07 14:00:00,38.81,38.83,38.76,38.81,31800.0,26.356,26.3696,26.322,26.356,31800.0
2007-08-07 14:10:00,38.82,38.83,38.43,38.49,94600.0,26.3628,26.3696,26.0979,26.1387,94600.0
2007-08-07 14:20:00,38.49,38.7,38.31,38.34,85600.0,26.1387,26.2813,26.0164,26.0368,85600.0
2007-08-07 14:30:00,38.33,38.48,38.25,38.4,81600.0,26.03,26.1319,25.9757,26.0775,81600.0
2007-08-07 14:40:00,38.4,38.6,38.38,38.56,115200.0,26.0775,26.2134,26.064,26.1862,115200.0
2007-08-07 14:50:00,38.58,38.8,38.53,38.8,82400.0,26.1998,26.3492,26.1658,26.3492,82400.0
2007-08-07 15:00:00,38.77,38.98,38.77,38.87,87000.0,26.3288,26.4714,26.3288,26.3967,87000.0
2007-08-07 15:10:00,38.84,38.92,38.73,38.79,63000.0,26.3764,26.4307,26.3017,26.3424,63000.0
2007-08-07 15:20:00,38.79,38.96,38.77,38.95,91600.0,26.3424,26.4578,26.3288,26.4511,91600.0
2007-08-07 15:30:00,38.95,39.19,38.94,39.13,93800.0,26.4511,26.614,26.4443,26.5733,93800.0
2007-08-07 15:40:00,39.14,39.14,38.85,38.86,83800.0,26.5801,26.5801,26.3831,26.3899,83800.0
2007-08-07 15:50:00,38.85,38.88,38.73,38.81,124000.0,26.3831,26.4035,26.3017,26.356,124000.0
2007-08-08 09:30:00,38.8,38.95,38.49,38.62,179800.0,26.5283,26.6309,26.3163,26.4052,179800.0
2007-08-08 09:40:00,38.63,38.74,38.52,38.7,126400.0,26.4121,26.4873,26.3369,26.4599,126400.0
2007-08-08 09:50:00,38.71,38.75,38.37,38.43,91400.0,26.4668,26.4941,26.2343,26.2753,91400.0
2007-08-08 10:00:00,38.42,38.55,38.32,38.38,73600.0,26.2685,26.3574,26.2001,26.2411,73600.0
2007-08-08 10:10:00,38.39,38.56,38.38,38.49,65000.0,26.248,26.3642,26.2411,26.3163,65000.0
2007-08-08 10:20:00,38.5,38.58,38.29,38.31,111400.0,26.3232,26.3779,26.1796,26.1933,111400.0
2007-08-08 10:30:00,38.33,38.34,38.24,38.24,87800.0,26.2069,26.2138,26.1454,26.1454,87800.0
2007-08-08 10:40:00,38.24,38.34,38.16,38.17,109000.0,26.1454,26.2138,26.0907,26.0976,109000.0
2007-08-08 10:50:00,38.18,38.32,38.16,38.25,80800.0,26.1044,26.2001,26.0907,26.1523,80800.0
2007-08-08 11:00:00,38.23,38.26,38.16,38.25,77200.0,26.1386,26.1591,26.0907,26.1523,77200.0
2007-08-08 11:10:00,38.26,38.29,38.21,38.26,35600.0,26.1591,26.1796,26.1249,26.1591,35600.0
2007-08-08 11:20:00,38.26,38.34,38.25,38.31,30000.0,26.1591,26.2138,26.1523,26.1933,30000.0
2007-08-08 11:30:00,38.31,38.36,38.22,38.35,56200.0,26.1933,26.2275,26.1317,26.2206,56200.0
2007-08-08 11:40:00,38.35,38.37,38.32,38.32,74000.0,26.2206,26.2343,26.2001,26.2001,74000.0
2007-08-08 11:50:00,38.32,38.35,38.3,38.31,77400.0,26.2001,26.2206,26.1864,26.1933,77400.0
2007-08-08 12:00:00,38.29,38.33,38.23,38.32,57200.0,26.1796,26.2069,26.1386,26.2001,57200.0
2007-08-08 12:10:00,38.32,38.34,38.24,38.24,50200.0,26.2001,26.2138,26.1454,26.1454,50200.0
2007-08-08 12:20:00,38.23,38.25,38.2,38.24,52200.0,26.1386,26.1523,26.1181,26.1454,52200.0
2007-08-08 12:30:00,38.24,38.3,38.24,38.29,44200.0,26.1454,26.1864,26.1454,26.1796,44200.0
2007-08-08 12:40:00,38.28,38.29,38.21,38.27,41200.0,26.1728,26.1796,26.1249,26.1659,41200.0
2007-08-08 12:50:00,38.27,38.3,38.12,38.18,58200.0,26.1659,26.1864,26.0634,26.1044,58200.0
2007-08-08 13:00:00,38.19,38.37,38.19,38.22,160600.0,26.1112,26.2343,26.1112,26.1317,160600.0
2007-08-08 13:10:00,38.22,38.26,38.18,38.22,70200.0,26.1317,26.1591,26.1044,26.1317,70200.0
2007-08-08 13:20:00,38.22,38.26,38.2,38.21,90400.0,26.1317,26.1591,26.1181,26.1249,90400.0
2007-08-08 13:30:00,38.21,38.26,38.18,38.22,92800.0,26.1249,26.1591,26.1044,26.1317,92800.0
2007-08-08 13:40:00,38.21,38.27,38.16,38.22,97000.0,26.1249,26.1659,26.0907,26.1317,97000.0
2007-08-08 13:50:00,38.22,38.26,38.2,38.23,57400.0,26.1317,26.1591,26.1181,26.1386,57400.0
2007-08-08 14:00:00,38.23,38.25,38.22,38.24,106000.0,26.1386,26.1523,26.1317,26.1454,106000.0
2007-08-08 14:10:00,38.24,38.26,38.23,38.24,161000.0,26.1454,26.1591,26.1386,26.1454,161000.0
2007-08-08 14:20:00,38.23,38.25,38.22,38.23,103600.0,26.1386,26.1523,26.1317,26.1386,103600.0
2007-08-08 14:30:00,38.24,38.25,38.16,38.17,88200.0,26.1454,26.1523,26.0907,26.0976,88200.0
2007-08-08 14:40:00,38.17,38.21,38.07,38.1,77200.0,26.0976,26.1249,26.0292,26.0497,77200.0
2007-08-08 14:50:00,38.1,38.16,38.04,38.11,96800.0,26.0497,26.0907,26.0087,26.0565,96800.0
2007-08-08 15:00:00,38.13,38.16,38.02,38.02,113800.0,26.0702,26.0907,25.995,25.995,113800.0
2007-08-08 15:10:00,38.03,38.1,37.97,38.07,143600.0,26.0018,26.0497,25.9608,26.0292,143600.0
2007-08-08 15:20:00,38.06,38.25,37.98,38.09,206200.0,26.0223,26.1523,25.9676,26.0429,206200.0
2007-08-08 15:30:00,38.09,38.19,38.01,38.17,213200.0,26.0429,26.1112,25.9882,26.0976,213200.0
2007-08-08 15:40:00,38.18,38.26,38.16,38.22,246800.0,26.1044,26.1591,26.0907,26.1317,246800.0
2007-08-08 15:50:00,38.22,38.26,38.14,38.26,308600.0,26.1317,26.1591,26.077,26.1591,308600.0
2007-08-09 09:30:00,37.37,37.62,36.38,37.01,126400.0,25.5506,25.7215,24.8737,25.3044,126400.0
2007-08-09 09:40:00,37.06,37.35,36.85,37.35,46800.0,25.3386,25.5369,25.195,25.5369,46800.0
2007-08-09 09:50:00,37.35,37.55,37.1,37.41,79000.0,25.5369,25.6736,25.366,25.5779,79000.0
2007-08-09 10:00:00,37.41,37.46,37.1,37.1,60400.0,25.5779,25.6121,25.366,25.366,60400.0
2007-08-09 10:10:00,37.1,37.12,36.99,37.02,56200.0,25.366,25.3796,25.2908,25.3113,56200.0
2007-08-09 10:20:00,37.01,37.11,36.94,36.98,48200.0,25.3044,25.3728,25.2566,25.2839,48200.0
2007-08-09 10:30:00,36.95,37.13,36.83,36.84,80000.0,25.2634,25.3865,25.1814,25.1882,80000.0
2007-08-09 10:40:00,36.86,36.94,36.8,36.85,59800.0,25.2019,25.2566,25.1609,25.195,59800.0
2007-08-09 10:50:00,36.84,36.85,36.65,36.72,76400.0,25.1882,25.195,25.0583,25.1062,76400.0
2007-08-09 11:00:00,36.67,36.74,36.59,36.65,61400.0,25.072,25.1198,25.0173,25.0583,61400.0
2007-08-09 11:10:00,36.67,36.83,36.62,36.66,81000.0,25.072,25.1814,25.0378,25.0651,81000.0
2007-08-09 11:20:00,36.63,36.66,36.55,36.56,64200.0,25.0446,25.0651,24.9899,24.9968,64200.0
2007-08-09 11:30:00,36.59,36.7,36.56,36.66,49800.0,25.0173,25.0925,24.9968,25.0651,49800.0
2007-08-09 11:40:00,36.66,36.73,36.61,36.73,53600.0,25.0651,25.113,25.031,25.113,53600.0
2007-08-09 11:50:00,36.74,36.76,36.7,36.73,47400.0,25.1198,25.1335,25.0925,25.113,47400.0
2007-08-09 12:00:00,36.72,36.76,36.6,36.63,91400.0,25.1062,25.1335,25.0241,25.0446,91400.0
2007-08-09 12:10:00,36.62,36.73,36.6,36.7,37600.0,25.0378,25.113,25.0241,25.0925,37600.0
2007-08-09 12:20:00,36.7,36.72,36.65,36.72,38600.0,25.0925,25.1062,25.0583,25.1062,38600.0
2007-08-09 12:30:00,36.7,36.7,36.48,36.48,56400.0,25.0925,25.0925,24.9421,24.9421,56400.0
2007-08-09 12:40:00,36.49,36.56,36.48,36.53,50400.0,24.9489,24.9968,24.9421,24.9763,50400.0
2007-08-09 12:50:00,36.51,36.55,36.48,36.51,42200.0,24.9626,24.9899,24.9421,24.9626,42200.0
2007-08-09 13:00:00,36.49,36.56,36.38,36.4,61800.0,24.9489,24.9968,24.8737,24.8874,61800.0
2007-08-09 13:10:00,36.43,36.44,36.33,36.35,56200.0,24.9079,24.9147,24.8395,24.8532,56200.0
2007-08-09 13:20:00,36.33,36.52,36.33,36.51,79600.0,24.8395,24.9694,24.8395,24.9626,79600.0
2007-08-09 13:30:00,36.52,36.65,36.52,36.6,60400.0,24.9694,25.0583,24.9694,25.0241,60400.0
2007-08-09 13:40:00,36.6,36.6,36.51,36.52,77400.0,25.0241,25.0241,24.9626,24.9694,77400.0
2007-08-09 13:50:00,36.52,36.56,36.52,36.52,63800.0,24.9694,24.9968,24.9694,24.9694,63800.0
2007-08-09 14:00:00,36.52,36.54,36.42,36.44,88000.0,24.9694,24.9831,24.901,24.9147,88000.0
2007-08-09 14:10:00,36.44,36.44,36.2,36.33,95200.0,24.9147,24.9147,24.7506,24.8395,95200.0
2007-08-09 14:20:00,36.32,36.35,36.15,36.16,50000.0,24.8327,24.8532,24.7164,24.7233,50000.0
2007-08-09 14:30:00,36.16,36.18,36.01,36.1,60400.0,24.7233,24.737,24.6207,24.6823,60400.0
2007-08-09 14:40:00,36.1,36.26,36.06,36.09,47200.0,24.6823,24.7916,24.6549,24.6754,47200.0
2007-08-09 14:50:00,36.09,36.2,36.06,36.1,45600.0,24.6754,24.7506,24.6549,24.6823,45600.0
2007-08-09 15:00:00,36.08,36.33,36.08,36.33,103800.0,24.6686,24.8395,24.6686,24.8395,103800.0
2007-08-09 15:10:00,36.32,36.53,36.24,36.43,87400.0,24.8327,24.9763,24.778,24.9079,87400.0
2007-08-09 15:20:00,36.4,36.52,36.33,36.46,93200.0,24.8874,24.9694,24.8395,24.9284,93200.0
2007-08-09 15:30:00,36.46,36.53,36.32,36.43,171000.0,24.9284,24.9763,24.8327,24.9079,171000.0
2007-08-09 15:40:00,36.45,36.52,36.36,36.52,157400.0,24.9216,24.9694,24.86,24.9694,157400.0
2007-08-09 15:50:00,36.54,36.54,36.12,36.16,166600.0,24.9831,24.9831,24.6959,24.7233,166600.0
2007-08-10 09:30:00,35.85,36.1,35.52,35.58,70400.0,24.5113,24.6823,24.2857,24.3267,70400.0
2007-08-10 09:40:00,35.66,35.94,35.52,35.88,73200.0,24.3814,24.5729,24.2857,24.5318,73200.0
2007-08-10 09:50:00,35.93,35.95,35.7,35.74,60800.0,24.566,24.5797,24.4088,24.4361,60800.0
2007-08-10 10:00:00,35.73,35.95,35.72,35.87,77000.0,24.4293,24.5797,24.4224,24.525,77000.0
2007-08-10 10:10:00,35.9,36.05,35.85,35.99,92200.0,24.5455,24.6481,24.5113,24.607,92200.0
2007-08-10 10:20:00,35.99,36.02,35.64,35.64,72200.0,24.607,24.6276,24.3677,24.3677,72200.0
2007-08-10 10:30:00,35.63,35.67,35.52,35.52,53400.0,24.3609,24.3883,24.2857,24.2857,53400.0
2007-08-10 10:40:00,35.55,35.84,35.55,35.8,45800.0,24.3062,24.5045,24.3062,24.4771,45800.0
2007-08-10 10:50:00,35.79,35.85,35.7,35.81,63600.0,24.4703,24.5113,24.4088,24.484,63600.0
2007-08-10 11:00:00,35.81,36.23,35.81,36.1,69600.0,24.484,24.7711,24.484,24.6823,69600.0
2007-08-10 11:10:00,36.13,36.45,36.1,36.44,85400.0,24.7028,24.9216,24.6823,24.9147,85400.0
2007-08-10 11:20:00,36.42,36.55,36.38,36.49,69400.0,24.901,24.9899,24.8737,24.9489,69400.0
2007-08-10 11:30:00,36.48,36.6,36.38,36.4,77800.0,24.9421,25.0241,24.8737,24.8874,77800.0
2007-08-10 11:40:00,36.4,36.57,36.4,36.55,36600.0,24.8874,25.0036,24.8874,24.9899,36600.0
2007-08-10 11:50:00,36.51,37.03,36.46,36.95,74800.0,24.9626,25.3181,24.9284,25.2634,74800.0
2007-08-10 12:00:00,36.95,36.96,36.82,36.91,75800.0,25.2634,25.2703,25.1745,25.2361,75800.0
2007-08-10 12:10:00,36.93,37.13,36.87,37.08,52600.0,25.2497,25.3865,25.2087,25.3523,52600.0
2007-08-10 12:20:00,37.08,37.54,37.04,37.37,84800.0,25.3523,25.6668,25.325,25.5506,84800.0
2007-08-10 12:30:00,37.36,37.46,37.29,37.34,99000.0,25.5437,25.6121,25.4959,25.5301,99000.0
2007-08-10 12:40:00,37.31,37.31,37.08,37.15,42600.0,25.5096,25.5096,25.3523,25.4002,42600.0
2007-08-10 12:50:00,37.13,37.19,37.01,37.01,59400.0,25.3865,25.4275,25.3044,25.3044,59400.0
2007-08-10 13:00:00,37.01,37.08,36.99,37.07,38600.0,25.3044,25.3523,25.2908,25.3455,38600.0
2007-08-10 13:10:00,37.06,37.19,37.03,37.16,43000.0,25.3386,25.4275,25.3181,25.407,43000.0
2007-08-10 13:20:00,37.17,37.35,37.17,37.18,55200.0,25.4138,25.5369,25.4138,25.4207,55200.0
2007-08-10 13:30:00,37.19,37.19,37.0,37.07,38400.0,25.4275,25.4275,25.2976,25.3455,38400.0
2007-08-10 13:40:00,37.06,37.08,36.75,36.77,205400.0,25.3386,25.3523,25.1267,25.1403,205400.0
2007-08-10 13:50:00,36.75,36.89,36.75,36.85,50800.0,25.1267,25.2224,25.1267,25.195,50800.0
2007-08-10 14:00:00,36.88,37.05,36.88,37.03,45400.0,25.2156,25.3318,25.2156,25.3181,45400.0
2007-08-10 14:10:00,37.03,37.1,36.96,37.06,40600.0,25.3181,25.366,25.2703,25.3386,40600.0
2007-08-10 14:20:00,37.06,37.23,37.04,37.16,63000.0,25.3386,25.4549,25.325,25.407,63000.0
2007-08-10 14:30:00,37.14,37.15,36.99,36.99,56600.0,25.3933,25.4002,25.2908,25.2908,56600.0
2007-08-10 14:40:00,36.99,37.19,36.98,37.13,34000.0,25.2908,25.4275,25.2839,25.3865,34000.0
2007-08-10 14:50:00,37.08,37.12,36.95,37.06,29600.0,25.3523,25.3796,25.2634,25.3386,29600.0
2007-08-10 15:00:00,37.04,37.11,36.93,37.09,26800.0,25.325,25.3728,25.2497,25.3591,26800.0
2007-08-10 15:10:00,37.07,37.14,36.88,36.92,84000.0,25.3455,25.3933,25.2156,25.2429,84000.0
2007-08-10 15:20:00,36.9,37.21,36.82,37.17,121800.0,25.2292,25.4412,25.1745,25.4138,121800.0
2007-08-10 15:30:00,37.14,37.4,37.06,37.38,98200.0,25.3933,25.5711,25.3386,25.5574,98200.0
2007-08-10 15:40:00,37.38,37.46,37.29,37.38,96600.0,25.5574,25.6121,25.4959,25.5574,96600.0
2007-08-10 15:50:00,37.37,37.42,37.22,37.24,219600.0,25.5506,25.5848,25.448,25.4617,219600.0
2007-08-13 09:30:00,37.5,37.56,37.31,37.47,75600.0,25.6395,25.6805,25.5096,25.6189,75600.0
2007-08-13 09:40:00,37.47,37.52,37.35,37.45,81200.0,25.6189,25.6531,25.5369,25.6053,81200.0
2007-08-13 09:50:00,37.45,37.5,37.27,37.31,46600.0,25.6053,25.6395,25.4822,25.5096,46600.0
2007-08-13 10:00:00,37.31,37.49,37.3,37.45,178800.0,25.5096,25.6326,25.5027,25.6053,178800.0
2007-08-13 10:10:00,37.45,37.56,37.45,37.55,44200.0,25.6053,25.6805,25.6053,25.6736,44200.0
2007-08-13 10:20:00,37.56,37.57,37.45,37.45,78000.0,25.6805,25.6873,25.6053,25.6053,78000.0
2007-08-13 10:30:00,37.45,37.5,37.44,37.44,28200.0,25.6053,25.6395,25.5984,25.5984,28200.0
2007-08-13 10:40:00,37.44,37.44,37.27,37.32,39000.0,25.5984,25.5984,25.4822,25.5164,39000.0
2007-08-13 10:50:00,37.32,37.32,37.02,37.16,43600.0,25.5164,25.5164,25.3113,25.407,43600.0
2007-08-13 11:00:00,37.17,37.4,37.13,37.4,83800.0,25.4138,25.5711,25.3865,25.5711,83800.0
2007-08-13 11:10:00,37.38,37.48,37.36,37.47,35400.0,25.5574,25.6258,25.5437,25.6189,35400.0
2007-08-13 11:20:00,37.44,37.52,37.44,37.52,47400.0,25.5984,25.6531,25.5984,25.6531,47400.0
2007-08-13 11:30:00,37.52,37.8,37.52,37.76,60800.0,25.6531,25.8446,25.6531,25.8172,60800.0
2007-08-13 11:40:00,37.77,37.81,37.68,37.7,45800.0,25.8241,25.8514,25.7625,25.7762,45800.0
2007-08-13 11:50:00,37.7,37.76,37.7,37.73,47800.0,25.7762,25.8172,25.7762,25.7967,47800.0
2007-08-13 12:00:00,37.75,37.79,37.7,37.71,75000.0,25.8104,25.8377,25.7762,25.783,75000.0
2007-08-13 12:10:00,37.73,37.74,37.68,37.7,15600.0,25.7967,25.8036,25.7625,25.7762,15600.0
2007-08-13 12:20:00,37.71,37.71,37.52,37.52,16400.0,25.783,25.783,25.6531,25.6531,16400.0
2007-08-13 12:30:00,37.52,37.57,37.45,37.45,23400.0,25.6531,25.6873,25.6053,25.6053,23400.0
2007-08-13 12:40:00,37.47,37.47,37.35,37.4,23600.0,25.6189,25.6189,25.5369,25.5711,23600.0
2007-08-13 12:50:00,37.4,37.5,37.4,37.49,26400.0,25.5711,25.6395,25.5711,25.6326,26400.0
2007-08-13 13:00:00,37.51,37.57,37.49,37.49,19800.0,25.6463,25.6873,25.6326,25.6326,19800.0
2007-08-13 13:10:00,37.49,37.49,37.35,37.37,31800.0,25.6326,25.6326,25.5369,25.5506,31800.0
2007-08-13 13:20:00,37.38,37.38,37.23,37.35,60600.0,25.5574,25.5574,25.4549,25.5369,60600.0
2007-08-13 13:30:00,37.33,37.47,37.33,37.46,33400.0,25.5232,25.6189,25.5232,25.6121,33400.0
2007-08-13 13:40:00,37.46,37.51,37.44,37.47,43400.0,25.6121,25.6463,25.5984,25.6189,43400.0
2007-08-13 13:50:00,37.44,37.57,37.44,37.54,78400.0,25.5984,25.6873,25.5984,25.6668,78400.0
2007-08-13 14:00:00,37.56,37.56,37.38,37.44,81400.0,25.6805,25.6805,25.5574,25.5984,81400.0
2007-08-13 14:10:00,37.48,37.52,37.45,37.49,49000.0,25.6258,25.6531,25.6053,25.6326,49000.0
2007-08-13 14:20:00,37.49,37.58,37.48,37.55,98400.0,25.6326,25.6942,25.6258,25.6736,98400.0
2007-08-13 14:30:00,37.55,37.62,37.49,37.6,71600.0,25.6736,25.7215,25.6326,25.7078,71600.0
2007-08-13 14:40:00,37.6,37.7,37.56,37.7,57000.0,25.7078,25.7762,25.6805,25.7762,57000.0
2007-08-13 14:50:00,37.7,37.79,37.69,37.72,63800.0,25.7762,25.8377,25.7694,25.7899,63800.0
2007-08-13 15:00:00,37.69,37.72,37.63,37.63,29400.0,25.7694,25.7899,25.7283,25.7283,29400.0
2007-08-13 15:10:00,37.63,37.71,37.56,37.59,58000.0,25.7283,25.783,25.6805,25.701,58000.0
2007-08-13 15:20:00,37.56,37.57,37.44,37.57,84600.0,25.6805,25.6873,25.5984,25.6873,84600.0
2007-08-13 15:30:00,37.58,37.75,37.57,37.71,72200.0,25.6942,25.8104,25.6873,25.783,72200.0
2007-08-13 15:40:00,37.71,37.74,37.6,37.64,92800.0,25.783,25.8036,25.7078,25.7352,92800.0
2007-08-13 15:50:00,37.65,37.67,37.51,37.54,130600.0,25.742,25.7557,25.6463,25.6668,130600.0
2007-08-14 09:30:00,37.83,37.93,37.66,37.68,28400.0,25.8651,25.9335,25.7489,25.7625,28400.0
2007-08-14 09:40:00,37.7,37.74,37.38,37.44,33000.0,25.7762,25.8036,25.5574,25.5984,33000.0
2007-08-14 09:50:00,37.42,37.71,37.38,37.49,57200.0,25.5848,25.783,25.5574,25.6326,57200.0
2007-08-14 10:00:00,37.47,37.49,37.24,37.24,32800.0,25.6189,25.6326,25.4617,25.4617,32800.0
2007-08-14 10:10:00,37.27,37.27,37.14,37.24,41000.0,25.4822,25.4822,25.3933,25.4617,41000.0
2007-08-14 10:20:00,37.22,37.23,37.0,37.08,19800.0,25.448,25.4549,25.2976,25.3523,19800.0
2007-08-14 10:30:00,37.04,37.13,37.0,37.12,31400.0,25.325,25.3865,25.2976,25.3796,31400.0
2007-08-14 10:40:00,37.09,37.09,36.99,37.04,24800.0,25.3591,25.3591,25.2908,25.325,24800.0
2007-08-14 10:50:00,37.05,37.05,36.84,36.89,32600.0,25.3318,25.3318,25.1882,25.2224,32600.0
2007-08-14 11:00:00,36.9,36.9,36.6,36.6,31200.0,25.2292,25.2292,25.0241,25.0241,31200.0
2007-08-14 11:10:00,36.6,36.7,36.58,36.69,36800.0,25.0241,25.0925,25.0104,25.0856,36800.0
2007-08-14 11:20:00,36.69,36.78,36.65,36.77,25000.0,25.0856,25.1472,25.0583,25.1403,25000.0
2007-08-14 11:30:00,36.77,36.84,36.73,36.83,26000.0,25.1403,25.1882,25.113,25.1814,26000.0
2007-08-14 11:40:00,36.8,36.9,36.79,36.89,22400.0,25.1609,25.2292,25.154,25.2224,22400.0
2007-08-14 11:50:00,36.88,37.15,36.85,37.06,30000.0,25.2156,25.4002,25.195,25.3386,30000.0
2007-08-14 12:00:00,37.08,37.09,36.95,36.99,23400.0,25.3523,25.3591,25.2634,25.2908,23400.0
2007-08-14 12:10:00,36.97,36.99,36.93,36.99,22800.0,25.2771,25.2908,25.2497,25.2908,22800.0
2007-08-14 12:20:00,36.98,37.0,36.86,36.86,16400.0,25.2839,25.2976,25.2019,25.2019,16400.0
2007-08-14 12:30:00,36.9,36.94,36.86,36.9,28000.0,25.2292,25.2566,25.2019,25.2292,28000.0
2007-08-14 12:40:00,36.88,36.9,36.81,36.85,21600.0,25.2156,25.2292,25.1677,25.195,21600.0
2007-08-14 12:50:00,36.84,36.9,36.81,36.84,39600.0,25.1882,25.2292,25.1677,25.1882,39600.0
2007-08-14 13:00:00,36.84,36.87,36.79,36.86,24600.0,25.1882,25.2087,25.154,25.2019,24600.0
2007-08-14 13:10:00,36.84,36.85,36.7,36.73,26400.0,25.1882,25.195,25.0925,25.113,26400.0
2007-08-14 13:20:00,36.74,36.76,36.68,36.74,23600.0,25.1198,25.1335,25.0788,25.1198,23600.0
2007-08-14 13:30:00,36.72,36.91,36.72,36.9,29600.0,25.1062,25.2361,25.1062,25.2292,29600.0
2007-08-14 13:40:00,36.9,36.91,36.7,36.72,33400.0,25.2292,25.2361,25.0925,25.1062,33400.0
2007-08-14 13:50:00,36.76,36.77,36.7,36.74,68200.0,25.1335,25.1403,25.0925,25.1198,68200.0
2007-08-14 14:00:00,36.75,36.75,36.57,36.57,37800.0,25.1267,25.1267,25.0036,25.0036,37800.0
2007-08-14 14:10:00,36.58,36.61,36.55,36.59,43600.0,25.0104,25.031,24.9899,25.0173,43600.0
2007-08-14 14:20:00,36.59,36.63,36.51,36.58,45800.0,25.0173,25.0446,24.9626,25.0104,45800.0
2007-08-14 14:30:00,36.58,36.6,36.49,36.56,81600.0,25.0104,25.0241,24.9489,24.9968,81600.0
2007-08-14 14:40:00,36.56,36.63,36.48,36.59,58000.0,24.9968,25.0446,24.9421,25.0173,58000.0
2007-08-14 14:50:00,36.63,36.63,36.49,36.52,59200.0,25.0446,25.0446,24.9489,24.9694,59200.0
2007-08-14 15:00:00,36.53,36.69,36.51,36.58,74800.0,24.9763,25.0856,24.9626,25.0104,74800.0
2007-08-14 15:10:00,36.56,36.67,36.52,36.63,44600.0,24.9968,25.072,24.9694,25.0446,44600.0
2007-08-14 15:20:00,36.63,36.8,36.63,36.74,75800.0,25.0446,25.1609,25.0446,25.1198,75800.0
2007-08-14 15:30:00,36.71,36.71,36.35,36.37,79000.0,25.0993,25.0993,24.8532,24.8669,79000.0
2007-08-14 15:40:00,36.35,36.42,36.32,36.38,80800.0,24.8532,24.901,24.8327,24.8737,80800.0
2007-08-14 15:50:00,36.37,36.37,36.15,36.17,149400.0,24.8669,24.8669,24.7164,24.7301,149400.0
2007-08-15 09:30:00,36.0,36.11,35.87,35.87,36400.0,24.6139,24.6891,24.525,24.525,36400.0
2007-08-15 09:40:00,35.88,36.09,35.61,36.09,46000.0,24.5318,24.6754,24.3472,24.6754,46000.0
2007-08-15 09:50:00,36.09,36.37,36.02,36.27,63600.0,24.6754,24.8669,24.6276,24.7985,63600.0
2007-08-15 10:00:00,36.26,36.33,35.93,36.08,126200.0,24.7916,24.8395,24.566,24.6686,126200.0
2007-08-15 10:10:00,36.03,36.2,36.02,36.1,35400.0,24.6344,24.7506,24.6276,24.6823,35400.0
2007-08-15 10:20:00,36.1,36.35,36.08,36.32,56400.0,24.6823,24.8532,24.6686,24.8327,56400.0
2007-08-15 10:30:00,36.34,36.35,36.17,36.17,33200.0,24.8463,24.8532,24.7301,24.7301,33200.0
2007-08-15 10:40:00,36.19,36.22,36.07,36.1,29800.0,24.7438,24.7643,24.6617,24.6823,29800.0
2007-08-15 10:50:00,36.1,36.13,35.96,35.99,26600.0,24.6823,24.7028,24.5865,24.607,26600.0
2007-08-15 11:00:00,36.0,36.05,35.96,35.99,30200.0,24.6139,24.6481,24.5865,24.607,30200.0
2007-08-15 11:10:00,36.02,36.13,36.02,36.06,23000.0,24.6276,24.7028,24.6276,24.6549,23000.0
2007-08-15 11:20:00,36.09,36.17,36.07,36.16,19800.0,24.6754,24.7301,24.6617,24.7233,19800.0
2007-08-15 11:30:00,36.13,36.17,36.02,36.06,36200.0,24.7028,24.7301,24.6276,24.6549,36200.0
2007-08-15 11:40:00,36.07,36.13,36.05,36.06,25600.0,24.6617,24.7028,24.6481,24.6549,25600.0
2007-08-15 11:50:00,36.02,36.08,35.86,35.91,46400.0,24.6276,24.6686,24.5182,24.5523,46400.0
2007-08-15 12:00:00,35.91,36.02,35.91,35.98,46800.0,24.5523,24.6276,24.5523,24.6002,46800.0
2007-08-15 12:10:00,35.99,36.01,35.89,35.92,35200.0,24.607,24.6207,24.5387,24.5592,35200.0
2007-08-15 12:20:00,35.91,35.99,35.91,35.97,29600.0,24.5523,24.607,24.5523,24.5934,29600.0
2007-08-15 12:30:00,35.93,35.98,35.9,35.98,26200.0,24.566,24.6002,24.5455,24.6002,26200.0
2007-08-15 12:40:00,35.98,36.05,35.95,36.02,45000.0,24.6002,24.6481,24.5797,24.6276,45000.0
2007-08-15 12:50:00,36.02,36.03,35.92,35.94,32800.0,24.6276,24.6344,24.5592,24.5729,32800.0
2007-08-15 13:00:00,35.93,35.97,35.88,35.94,19600.0,24.566,24.5934,24.5318,24.5729,19600.0
2007-08-15 13:10:00,35.94,36.06,35.91,36.05,20200.0,24.5729,24.6549,24.5523,24.6481,20200.0
2007-08-15 13:20:00,36.05,36.14,36.05,36.1,23000.0,24.6481,24.7096,24.6481,24.6823,23000.0
2007-08-15 13:30:00,36.1,36.29,36.1,36.22,64600.0,24.6823,24.8122,24.6823,24.7643,64600.0
2007-08-15 13:40:00,36.24,36.33,36.22,36.26,43800.0,24.778,24.8395,24.7643,24.7916,43800.0
2007-08-15 13:50:00,36.26,36.28,36.2,36.23,26400.0,24.7916,24.8053,24.7506,24.7711,26400.0
2007-08-15 14:00:00,36.22,36.27,36.07,36.1,47400.0,24.7643,24.7985,24.6617,24.6823,47400.0
2007-08-15 14:10:00,36.09,36.16,36.02,36.16,72400.0,24.6754,24.7233,24.6276,24.7233,72400.0
2007-08-15 14:20:00,36.15,36.16,35.85,35.85,97800.0,24.7164,24.7233,24.5113,24.5113,97800.0
2007-08-15 14:30:00,35.87,35.91,35.74,35.77,76800.0,24.525,24.5523,24.4361,24.4566,76800.0
2007-08-15 14:40:00,35.76,35.79,35.51,35.51,70200.0,24.4498,24.4703,24.2789,24.2789,70200.0
2007-08-15 14:50:00,35.5,35.6,35.46,35.52,100200.0,24.272,24.3404,24.2447,24.2857,100200.0
2007-08-15 15:00:00,35.54,35.67,35.52,35.56,89200.0,24.2994,24.3883,24.2857,24.313,89200.0
2007-08-15 15:10:00,35.57,35.63,35.46,35.6,89200.0,24.3199,24.3609,24.2447,24.3404,89200.0
2007-08-15 15:20:00,35.59,35.67,35.53,35.55,108200.0,24.3336,24.3883,24.2925,24.3062,108200.0
2007-08-15 15:30:00,35.55,35.68,35.49,35.58,120600.0,24.3062,24.3951,24.2652,24.3267,120600.0
2007-08-15 15:40:00,35.58,35.63,35.49,35.55,125200.0,24.3267,24.3609,24.2652,24.3062,125200.0
2007-08-15 15:50:00,35.54,35.54,35.22,35.32,170000.0,24.2994,24.2994,24.0806,24.149,170000.0
2007-08-16 09:30:00,35.12,35.12,34.45,34.62,121000.0,24.0122,24.0122,23.5541,23.6704,121000.0
2007-08-16 09:40:00,34.62,34.75,34.38,34.58,91000.0,23.6704,23.7592,23.5063,23.643,91000.0
2007-08-16 09:50:00,34.6,34.74,34.41,34.41,121200.0,23.6567,23.7524,23.5268,23.5268,121200.0
2007-08-16 10:00:00,34.41,34.56,34.23,34.52,103600.0,23.5268,23.6293,23.4037,23.602,103600.0
2007-08-16 10:10:00,34.52,34.72,34.52,34.72,90400.0,23.602,23.7387,23.602,23.7387,90400.0
2007-08-16 10:20:00,34.71,34.72,34.51,34.56,84000.0,23.7319,23.7387,23.5951,23.6293,84000.0
2007-08-16 10:30:00,34.55,34.95,34.53,34.79,118000.0,23.6225,23.896,23.6088,23.7866,118000.0
2007-08-16 10:40:00,34.77,34.84,34.63,34.71,63600.0,23.7729,23.8208,23.6772,23.7319,63600.0
2007-08-16 10:50:00,34.71,34.89,34.67,34.71,86000.0,23.7319,23.855,23.7045,23.7319,86000.0
2007-08-16 11:00:00,34.71,34.96,34.69,34.96,59000.0,23.7319,23.9028,23.7182,23.9028,59000.0
2007-08-16 11:10:00,34.97,35.18,34.87,34.87,45200.0,23.9097,24.0532,23.8413,23.8413,45200.0
2007-08-16 11:20:00,34.84,34.91,34.7,34.79,39800.0,23.8208,23.8686,23.725,23.7866,39800.0
2007-08-16 11:30:00,34.79,34.83,34.5,34.63,74600.0,23.7866,23.8139,23.5883,23.6772,74600.0
2007-08-16 11:40:00,34.63,34.64,34.55,34.58,41600.0,23.6772,23.684,23.6225,23.643,41600.0
2007-08-16 11:50:00,34.56,34.68,34.53,34.53,40000.0,23.6293,23.7114,23.6088,23.6088,40000.0
2007-08-16 12:00:00,34.52,34.54,33.93,33.99,180000.0,23.602,23.6157,23.1986,23.2396,180000.0
2007-08-16 12:10:00,33.99,34.18,33.91,34.18,147000.0,23.2396,23.3695,23.1849,23.3695,147000.0
2007-08-16 12:20:00,34.21,34.27,34.01,34.01,74600.0,23.39,23.431,23.2533,23.2533,74600.0
2007-08-16 12:30:00,34.0,34.16,34.0,34.12,60000.0,23.2464,23.3558,23.2464,23.3285,60000.0
2007-08-16 12:40:00,34.1,34.13,33.91,34.04,67600.0,23.3148,23.3353,23.1849,23.2738,67600.0
2007-08-16 12:50:00,34.05,34.29,34.02,34.08,80600.0,23.2806,23.4447,23.2601,23.3011,80600.0
2007-08-16 13:00:00,34.07,34.32,33.99,34.21,124400.0,23.2943,23.4652,23.2396,23.39,124400.0
2007-08-16 13:10:00,34.23,34.69,34.18,34.68,72800.0,23.4037,23.7182,23.3695,23.7114,72800.0
2007-08-16 13:20:00,34.7,34.71,34.47,34.5,94600.0,23.725,23.7319,23.5678,23.5883,94600.0
2007-08-16 13:30:00,34.49,34.71,34.48,34.67,67200.0,23.5815,23.7319,23.5746,23.7045,67200.0
2007-08-16 13:40:00,34.66,34.78,34.41,34.44,96000.0,23.6977,23.7797,23.5268,23.5473,96000.0
2007-08-16 13:50:00,34.44,34.61,34.38,34.61,58800.0,23.5473,23.6635,23.5063,23.6635,58800.0
2007-08-16 14:00:00,34.6,34.95,34.57,34.74,107800.0,23.6567,23.896,23.6362,23.7524,107800.0
2007-08-16 14:10:00,34.74,35.02,34.62,34.99,101200.0,23.7524,23.9438,23.6704,23.9233,101200.0
2007-08-16 14:20:00,34.99,35.02,34.78,34.9,104800.0,23.9233,23.9438,23.7797,23.8618,104800.0
2007-08-16 14:30:00,34.9,34.94,34.72,34.85,141000.0,23.8618,23.8891,23.7387,23.8276,141000.0
2007-08-16 14:40:00,34.84,35.13,34.84,34.97,125800.0,23.8208,24.019,23.8208,23.9097,125800.0
2007-08-16 14:50:00,34.95,35.09,34.92,34.94,143400.0,23.896,23.9917,23.8755,23.8891,143400.0
2007-08-16 15:00:00,34.95,34.97,34.72,34.74,109800.0,23.896,23.9097,23.7387,23.7524,109800.0
2007-08-16 15:10:00,34.73,34.93,34.64,34.85,166000.0,23.7456,23.8823,23.684,23.8276,166000.0
2007-08-16 15:20:00,34.86,35.17,34.8,35.17,94200.0,23.8344,24.0464,23.7934,24.0464,94200.0
2007-08-16 15:30:00,35.16,35.45,35.08,35.3,167200.0,24.0396,24.2378,23.9849,24.1353,167200.0
2007-08-16 15:40:00,35.3,35.63,35.28,35.46,159400.0,24.1353,24.3609,24.1216,24.2447,159400.0
2007-08-16 15:50:00,35.46,36.0,35.45,35.96,344600.0,24.2447,24.6139,24.2378,24.5865,344600.0
2007-08-17 09:30:00,36.93,37.0,36.75,36.85,263600.0,25.2497,25.2976,25.1267,25.195,263600.0
2007-08-17 09:40:00,36.85,36.85,36.63,36.69,127800.0,25.195,25.195,25.0446,25.0856,127800.0
2007-08-17 09:50:00,36.68,37.09,36.58,36.63,111800.0,25.0788,25.3591,25.0104,25.0446,111800.0
2007-08-17 10:00:00,36.59,36.67,36.46,36.51,77400.0,25.0173,25.072,24.9284,24.9626,77400.0
2007-08-17 10:10:00,36.52,36.55,36.15,36.16,88600.0,24.9694,24.9899,24.7164,24.7233,88600.0
2007-08-17 10:20:00,36.16,36.18,35.94,36.1,138600.0,24.7233,24.737,24.5729,24.6823,138600.0
2007-08-17 10:30:00,36.11,36.24,36.06,36.23,141200.0,24.6891,24.778,24.6549,24.7711,141200.0
2007-08-17 10:40:00,36.24,36.24,35.72,35.73,143400.0,24.778,24.778,24.4224,24.4293,143400.0
2007-08-17 10:50:00,35.73,35.91,35.66,35.87,121200.0,24.4293,24.5523,24.3814,24.525,121200.0
2007-08-17 11:00:00,35.87,36.12,35.73,35.79,93800.0,24.525,24.6959,24.4293,24.4703,93800.0
2007-08-17 11:10:00,35.81,35.89,35.71,35.82,75600.0,24.484,24.5387,24.4156,24.4908,75600.0
2007-08-17 11:20:00,35.84,36.04,35.82,35.97,51800.0,24.5045,24.6412,24.4908,24.5934,51800.0
2007-08-17 11:30:00,35.97,36.13,35.87,36.13,51600.0,24.5934,24.7028,24.525,24.7028,51600.0
2007-08-17 11:40:00,36.12,36.32,36.12,36.32,68000.0,24.6959,24.8327,24.6959,24.8327,68000.0
2007-08-17 11:50:00,36.32,36.43,36.19,36.22,59800.0,24.8327,24.9079,24.7438,24.7643,59800.0
2007-08-17 12:00:00,36.23,36.23,36.07,36.1,29000.0,24.7711,24.7711,24.6617,24.6823,29000.0
2007-08-17 12:10:00,36.09,36.28,36.08,36.21,32800.0,24.6754,24.8053,24.6686,24.7575,32800.0
2007-08-17 12:20:00,36.19,36.3,36.19,36.22,23800.0,24.7438,24.819,24.7438,24.7643,23800.0
2007-08-17 12:30:00,36.2,36.32,36.2,36.22,38800.0,24.7506,24.8327,24.7506,24.7643,38800.0
2007-08-17 12:40:00,36.2,36.32,36.2,36.25,40800.0,24.7506,24.8327,24.7506,24.7848,40800.0
2007-08-17 12:50:00,36.26,36.31,36.2,36.23,41200.0,24.7916,24.8258,24.7506,24.7711,41200.0
2007-08-17 13:00:00,36.24,36.37,36.23,36.27,54400.0,24.778,24.8669,24.7711,24.7985,54400.0
2007-08-17 13:10:00,36.29,36.43,36.26,36.38,58000.0,24.8122,24.9079,24.7916,24.8737,58000.0
2007-08-17 13:20:00,36.43,36.43,36.27,36.29,45600.0,24.9079,24.9079,24.7985,24.8122,45600.0
2007-08-17 13:30:00,36.28,36.31,36.18,36.27,88400.0,24.8053,24.8258,24.737,24.7985,88400.0
2007-08-17 13:40:00,36.28,36.39,36.21,36.33,66000.0,24.8053,24.8805,24.7575,24.8395,66000.0
2007-08-17 13:50:00,36.35,36.38,36.21,36.23,58000.0,24.8532,24.8737,24.7575,24.7711,58000.0
2007-08-17 14:00:00,36.24,36.26,36.13,36.16,90400.0,24.778,24.7916,24.7028,24.7233,90400.0
2007-08-17 14:10:00,36.15,36.17,36.09,36.15,57000.0,24.7164,24.7301,24.6754,24.7164,57000.0
2007-08-17 14:20:00,36.15,36.15,36.09,36.13,56200.0,24.7164,24.7164,24.6754,24.7028,56200.0
2007-08-17 14:30:00,36.13,36.18,36.03,36.03,119200.0,24.7028,24.737,24.6344,24.6344,119200.0
2007-08-17 14:40:00,36.04,36.06,35.91,35.94,125800.0,24.6412,24.6549,24.5523,24.5729,125800.0
2007-08-17 14:50:00,35.94,36.14,35.92,36.05,85000.0,24.5729,24.7096,24.5592,24.6481,85000.0
2007-08-17 15:00:00,36.05,36.28,36.05,36.27,101000.0,24.6481,24.8053,24.6481,24.7985,101000.0
2007-08-17 15:10:00,36.27,36.35,36.18,36.27,98800.0,24.7985,24.8532,24.737,24.7985,98800.0
2007-08-17 15:20:00,36.27,36.31,36.04,36.11,118600.0,24.7985,24.8258,24.6412,24.6891,118600.0
2007-08-17 15:30:00,36.12,36.24,36.06,36.19,123800.0,24.6959,24.778,24.6549,24.7438,123800.0
2007-08-17 15:40:00,36.19,36.26,36.06,36.18,96000.0,24.7438,24.7916,24.6549,24.737,96000.0
2007-08-17 15:50:00,36.18,36.2,36.11,36.13,200800.0,24.737,24.7506,24.6891,24.7028,200800.0
2007-08-20 09:30:00,36.3,36.7,36.21,36.45,91800.0,24.819,25.0925,24.7575,24.9216,91800.0
2007-08-20 09:40:00,36.49,36.53,36.15,36.31,107600.0,24.9489,24.9763,24.7164,24.8258,107600.0
2007-08-20 09:50:00,36.27,36.55,36.25,36.54,51400.0,24.7985,24.9899,24.7848,24.9831,51400.0
2007-08-20 10:00:00,36.55,36.69,36.49,36.69,68800.0,24.9899,25.0856,24.9489,25.0856,68800.0
2007-08-20 10:10:00,36.7,36.73,36.6,36.71,32400.0,25.0925,25.113,25.0241,25.0993,32400.0
2007-08-20 10:20:00,36.72,36.72,36.52,36.55,30200.0,25.1062,25.1062,24.9694,24.9899,30200.0
2007-08-20 10:30:00,36.59,36.59,36.48,36.53,30200.0,25.0173,25.0173,24.9421,24.9763,30200.0
2007-08-20 10:40:00,36.5,36.59,36.4,36.43,47600.0,24.9557,25.0173,24.8874,24.9079,47600.0
2007-08-20 10:50:00,36.43,36.49,36.42,36.47,24600.0,24.9079,24.9489,24.901,24.9352,24600.0
2007-08-20 11:00:00,36.47,36.47,36.4,36.45,21200.0,24.9352,24.9352,24.8874,24.9216,21200.0
2007-08-20 11:10:00,36.46,36.56,36.44,36.52,18600.0,24.9284,24.9968,24.9147,24.9694,18600.0
2007-08-20 11:20:00,36.52,36.56,36.44,36.48,24600.0,24.9694,24.9968,24.9147,24.9421,24600.0
2007-08-20 11:30:00,36.47,36.63,36.43,36.56,36400.0,24.9352,25.0446,24.9079,24.9968,36400.0
2007-08-20 11:40:00,36.54,36.58,36.52,36.55,22000.0,24.9831,25.0104,24.9694,24.9899,22000.0
2007-08-20 11:50:00,36.52,36.57,36.42,36.44,67400.0,24.9694,25.0036,24.901,24.9147,67400.0
2007-08-20 12:00:00,36.4,36.5,36.4,36.48,18800.0,24.8874,24.9557,24.8874,24.9421,18800.0
2007-08-20 12:10:00,36.48,36.51,36.42,36.48,44200.0,24.9421,24.9626,24.901,24.9421,44200.0
2007-08-20 12:20:00,36.46,36.52,36.35,36.52,67800.0,24.9284,24.9694,24.8532,24.9694,67800.0
2007-08-20 12:30:00,36.48,36.49,36.43,36.43,24400.0,24.9421,24.9489,24.9079,24.9079,24400.0
2007-08-20 12:40:00,36.41,36.44,36.37,36.42,21000.0,24.8942,24.9147,24.8669,24.901,21000.0
2007-08-20 12:50:00,36.41,36.42,36.3,36.31,28600.0,24.8942,24.901,24.819,24.8258,28600.0
2007-08-20 13:00:00,36.3,36.47,36.29,36.47,24200.0,24.819,24.9352,24.8122,24.9352,24200.0
2007-08-20 13:10:00,36.45,36.46,36.43,36.46,23600.0,24.9216,24.9284,24.9079,24.9284,23600.0
2007-08-20 13:20:00,36.43,36.44,36.28,36.32,16200.0,24.9079,24.9147,24.8053,24.8327,16200.0
2007-08-20 13:30:00,36.33,36.35,36.22,36.33,37400.0,24.8395,24.8532,24.7643,24.8395,37400.0
2007-08-20 13:40:00,36.33,36.47,36.33,36.47,32000.0,24.8395,24.9352,24.8395,24.9352,32000.0
2007-08-20 13:50:00,36.47,36.47,36.29,36.32,38800.0,24.9352,24.9352,24.8122,24.8327,38800.0
2007-08-20 14:00:00,36.3,36.32,36.2,36.25,33800.0,24.819,24.8327,24.7506,24.7848,33800.0
2007-08-20 14:10:00,36.25,36.3,36.22,36.26,35600.0,24.7848,24.819,24.7643,24.7916,35600.0
2007-08-20 14:20:00,36.25,36.36,36.23,36.36,17200.0,24.7848,24.86,24.7711,24.86,17200.0
2007-08-20 14:30:00,36.38,36.56,36.37,36.52,41800.0,24.8737,24.9968,24.8669,24.9694,41800.0
2007-08-20 14:40:00,36.54,36.57,36.46,36.54,31600.0,24.9831,25.0036,24.9284,24.9831,31600.0
2007-08-20 14:50:00,36.54,36.69,36.52,36.65,47600.0,24.9831,25.0856,24.9694,25.0583,47600.0
2007-08-20 15:00:00,36.66,36.69,36.55,36.6,74000.0,25.0651,25.0856,24.9899,25.0241,74000.0
2007-08-20 15:10:00,36.58,36.74,36.58,36.71,66600.0,25.0104,25.1198,25.0104,25.0993,66600.0
2007-08-20 15:20:00,36.71,36.75,36.64,36.7,115800.0,25.0993,25.1267,25.0515,25.0925,115800.0
2007-08-20 15:30:00,36.7,36.71,36.52,36.59,64600.0,25.0925,25.0993,24.9694,25.0173,64600.0
2007-08-20 15:40:00,36.6,36.72,36.58,36.68,84800.0,25.0241,25.1062,25.0104,25.0788,84800.0
2007-08-20 15:50:00,36.69,36.71,36.59,36.63,95600.0,25.0856,25.0993,25.0173,25.0446,95600.0
2007-08-21 09:30:00,36.93,36.97,36.58,36.65,133800.0,25.2497,25.2771,25.0104,25.0583,133800.0
2007-08-21 09:40:00,36.66,36.9,36.41,36.69,93200.0,25.0651,25.2292,24.8942,25.0856,93200.0
2007-08-21 09:50:00,36.67,36.9,36.66,36.87,57000.0,25.072,25.2292,25.0651,25.2087,57000.0
2007-08-21 10:00:00,36.88,36.88,36.59,36.61,50200.0,25.2156,25.2156,25.0173,25.031,50200.0
2007-08-21 10:10:00,36.62,36.62,36.42,36.44,47000.0,25.0378,25.0378,24.901,24.9147,47000.0
2007-08-21 10:20:00,36.43,36.49,36.4,36.48,35000.0,24.9079,24.9489,24.8874,24.9421,35000.0
2007-08-21 10:30:00,36.47,36.55,36.47,36.55,29400.0,24.9352,24.9899,24.9352,24.9899,29400.0
2007-08-21 10:40:00,36.55,36.67,36.4,36.44,60800.0,24.9899,25.072,24.8874,24.9147,60800.0
2007-08-21 10:50:00,36.39,36.52,36.35,36.49,14400.0,24.8805,24.9694,24.8532,24.9489,14400.0
2007-08-21 11:00:00,36.49,36.6,36.44,36.44,38000.0,24.9489,25.0241,24.9147,24.9147,38000.0
2007-08-21 11:10:00,36.44,36.45,36.34,36.41,26000.0,24.9147,24.9216,24.8463,24.8942,26000.0
2007-08-21 11:20:00,36.41,36.52,36.31,36.52,75200.0,24.8942,24.9694,24.8258,24.9694,75200.0
2007-08-21 11:30:00,36.52,36.6,36.4,36.43,68600.0,24.9694,25.0241,24.8874,24.9079,68600.0
2007-08-21 11:40:00,36.43,36.6,36.43,36.6,30400.0,24.9079,25.0241,24.9079,25.0241,30400.0
2007-08-21 11:50:00,36.6,36.6,36.52,36.58,23600.0,25.0241,25.0241,24.9694,25.0104,23600.0
2007-08-21 12:00:00,36.58,36.58,36.44,36.51,31800.0,25.0104,25.0104,24.9147,24.9626,31800.0
2007-08-21 12:10:00,36.52,36.63,36.52,36.58,16800.0,24.9694,25.0446,24.9694,25.0104,16800.0
2007-08-21 12:20:00,36.62,36.62,36.53,36.57,25200.0,25.0378,25.0378,24.9763,25.0036,25200.0
2007-08-21 12:30:00,36.57,36.57,36.45,36.55,56600.0,25.0036,25.0036,24.9216,24.9899,56600.0
2007-08-21 12:40:00,36.53,36.54,36.4,36.43,26000.0,24.9763,24.9831,24.8874,24.9079,26000.0
2007-08-21 12:50:00,36.43,36.49,36.43,36.46,14200.0,24.9079,24.9489,24.9079,24.9284,14200.0
2007-08-21 13:00:00,36.46,36.52,36.4,36.42,16800.0,24.9284,24.9694,24.8874,24.901,16800.0
2007-08-21 13:10:00,36.44,36.47,36.37,36.44,10200.0,24.9147,24.9352,24.8669,24.9147,10200.0
2007-08-21 13:20:00,36.47,36.58,36.47,36.51,17200.0,24.9352,25.0104,24.9352,24.9626,17200.0
2007-08-21 13:30:00,36.52,36.56,36.49,36.51,21800.0,24.9694,24.9968,24.9489,24.9626,21800.0
2007-08-21 13:40:00,36.53,36.57,36.49,36.52,10800.0,24.9763,25.0036,24.9489,24.9694,10800.0
2007-08-21 13:50:00,36.54,36.54,36.43,36.43,16800.0,24.9831,24.9831,24.9079,24.9079,16800.0
2007-08-21 14:00:00,36.43,36.49,36.39,36.39,33200.0,24.9079,24.9489,24.8805,24.8805,33200.0
2007-08-21 14:10:00,36.4,36.44,36.35,36.35,19400.0,24.8874,24.9147,24.8532,24.8532,19400.0
2007-08-21 14:20:00,36.35,36.42,36.35,36.35,17800.0,24.8532,24.901,24.8532,24.8532,17800.0
2007-08-21 14:30:00,36.35,36.38,36.26,36.33,31400.0,24.8532,24.8737,24.7916,24.8395,31400.0
2007-08-21 14:40:00,36.33,36.38,36.26,36.33,18400.0,24.8395,24.8737,24.7916,24.8395,18400.0
2007-08-21 14:50:00,36.33,36.35,36.26,36.35,27400.0,24.8395,24.8532,24.7916,24.8532,27400.0
2007-08-21 15:00:00,36.36,36.49,36.36,36.4,34000.0,24.86,24.9489,24.86,24.8874,34000.0
2007-08-21 15:10:00,36.4,36.45,36.3,36.35,21200.0,24.8874,24.9216,24.819,24.8532,21200.0
2007-08-21 15:20:00,36.36,36.45,36.33,36.4,41800.0,24.86,24.9216,24.8395,24.8874,41800.0
2007-08-21 15:30:00,36.42,36.59,36.42,36.47,47600.0,24.901,25.0173,24.901,24.9352,47600.0
2007-08-21 15:40:00,36.47,36.53,36.4,36.5,36200.0,24.9352,24.9763,24.8874,24.9557,36200.0
2007-08-21 15:50:00,36.49,36.49,36.35,36.42,35800.0,24.9489,24.9489,24.8532,24.901,35800.0
2007-08-22 09:30:00,36.69,37.13,36.69,36.85,103200.0,25.0856,25.3865,25.0856,25.195,103200.0
2007-08-22 09:40:00,36.84,37.1,36.75,36.92,107200.0,25.1882,25.366,25.1267,25.2429,107200.0
2007-08-22 09:50:00,36.92,36.96,36.85,36.94,31800.0,25.2429,25.2703,25.195,25.2566,31800.0
2007-08-22 10:00:00,36.91,37.08,36.87,36.97,82600.0,25.2361,25.3523,25.2087,25.2771,82600.0
2007-08-22 10:10:00,36.93,37.01,36.88,36.88,49800.0,25.2497,25.3044,25.2156,25.2156,49800.0
2007-08-22 10:20:00,36.88,36.88,36.75,36.77,64000.0,25.2156,25.2156,25.1267,25.1403,64000.0
2007-08-22 10:30:00,36.83,36.95,36.7,36.92,104400.0,25.1814,25.2634,25.0925,25.2429,104400.0
2007-08-22 10:40:00,36.93,37.05,36.9,36.99,46800.0,25.2497,25.3318,25.2292,25.2908,46800.0
2007-08-22 10:50:00,36.99,37.08,36.95,37.02,39800.0,25.2908,25.3523,25.2634,25.3113,39800.0
2007-08-22 11:00:00,37.02,37.02,36.74,36.93,53600.0,25.3113,25.3113,25.1198,25.2497,53600.0
2007-08-22 11:10:00,36.91,37.03,36.91,37.03,14800.0,25.2361,25.3181,25.2361,25.3181,14800.0
2007-08-22 11:20:00,37.04,37.06,37.0,37.0,28000.0,25.325,25.3386,25.2976,25.2976,28000.0
2007-08-22 11:30:00,37.0,37.13,37.0,37.11,33200.0,25.2976,25.3865,25.2976,25.3728,33200.0
2007-08-22 11:40:00,37.1,37.1,37.07,37.07,15400.0,25.366,25.366,25.3455,25.3455,15400.0
2007-08-22 11:50:00,37.07,37.07,37.02,37.02,11000.0,25.3455,25.3455,25.3113,25.3113,11000.0
2007-08-22 12:00:00,37.04,37.05,36.96,36.97,38200.0,25.325,25.3318,25.2703,25.2771,38200.0
2007-08-22 12:10:00,36.98,37.03,36.97,36.99,13800.0,25.2839,25.3181,25.2771,25.2908,13800.0
2007-08-22 12:20:00,36.98,37.01,36.84,36.91,36000.0,25.2839,25.3044,25.1882,25.2361,36000.0
2007-08-22 12:30:00,36.86,36.88,36.73,36.87,66400.0,25.2019,25.2156,25.113,25.2087,66400.0
2007-08-22 12:40:00,36.83,36.88,36.77,36.8,24200.0,25.1814,25.2156,25.1403,25.1609,24200.0
2007-08-22 12:50:00,36.79,36.83,36.74,36.8,26400.0,25.154,25.1814,25.1198,25.1609,26400.0
2007-08-22 13:00:00,36.8,36.89,36.75,36.75,25200.0,25.1609,25.2224,25.1267,25.1267,25200.0
2007-08-22 13:10:00,36.75,36.78,36.69,36.74,18400.0,25.1267,25.1472,25.0856,25.1198,18400.0
2007-08-22 13:20:00,36.74,36.8,36.74,36.76,10800.0,25.1198,25.1609,25.1198,25.1335,10800.0
2007-08-22 13:30:00,36.77,36.78,36.74,36.77,13800.0,25.1403,25.1472,25.1198,25.1403,13800.0
2007-08-22 13:40:00,36.77,36.85,36.77,36.77,21000.0,25.1403,25.195,25.1403,25.1403,21000.0
2007-08-22 13:50:00,36.8,36.91,36.79,36.9,21800.0,25.1609,25.2361,25.154,25.2292,21800.0
2007-08-22 14:00:00,36.9,36.9,36.85,36.88,18800.0,25.2292,25.2292,25.195,25.2156,18800.0
2007-08-22 14:10:00,36.88,36.9,36.72,36.82,34200.0,25.2156,25.2292,25.1062,25.1745,34200.0
2007-08-22 14:20:00,36.82,36.84,36.68,36.68,24400.0,25.1745,25.1882,25.0788,25.0788,24400.0
2007-08-22 14:30:00,36.69,36.74,36.63,36.73,36800.0,25.0856,25.1198,25.0446,25.113,36800.0
2007-08-22 14:40:00,36.74,36.8,36.58,36.58,69600.0,25.1198,25.1609,25.0104,25.0104,69600.0
2007-08-22 14:50:00,36.59,36.6,36.48,36.59,129000.0,25.0173,25.0241,24.9421,25.0173,129000.0
2007-08-22 15:00:00,36.6,36.6,36.49,36.52,70600.0,25.0241,25.0241,24.9489,24.9694,70600.0
2007-08-22 15:10:00,36.52,36.54,36.48,36.52,79800.0,24.9694,24.9831,24.9421,24.9694,79800.0
2007-08-22 15:20:00,36.52,36.57,36.51,36.52,58000.0,24.9694,25.0036,24.9626,24.9694,58000.0
2007-08-22 15:30:00,36.54,36.56,36.5,36.55,142200.0,24.9831,24.9968,24.9557,24.9899,142200.0
2007-08-22 15:40:00,36.55,36.56,36.48,36.52,180000.0,24.9899,24.9968,24.9421,24.9694,180000.0
2007-08-22 15:50:00,36.52,36.57,36.47,36.57,142000.0,24.9694,25.0036,24.9352,25.0036,142000.0
2007-08-23 09:30:00,36.68,36.81,36.45,36.79,86600.0,25.0788,25.1677,24.9216,25.154,86600.0
2007-08-23 09:40:00,36.77,36.83,36.44,36.58,76000.0,25.1403,25.1814,24.9147,25.0104,76000.0
2007-08-23 09:50:00,36.52,36.52,36.31,36.42,73200.0,24.9694,24.9694,24.8258,24.901,73200.0
2007-08-23 10:00:00,36.42,36.48,36.34,36.45,55400.0,24.901,24.9421,24.8463,24.9216,55400.0
2007-08-23 10:10:00,36.45,36.48,36.35,36.38,57400.0,24.9216,24.9421,24.8532,24.8737,57400.0
2007-08-23 10:20:00,36.38,36.4,36.25,36.29,70800.0,24.8737,24.8874,24.7848,24.8122,70800.0
2007-08-23 10:30:00,36.29,36.48,36.27,36.48,72600.0,24.8122,24.9421,24.7985,24.9421,72600.0
2007-08-23 10:40:00,36.49,36.5,36.4,36.45,47000.0,24.9489,24.9557,24.8874,24.9216,47000.0
2007-08-23 10:50:00,36.45,36.45,36.4,36.4,40200.0,24.9216,24.9216,24.8874,24.8874,40200.0
2007-08-23 11:00:00,36.4,36.4,36.27,36.28,56600.0,24.8874,24.8874,24.7985,24.8053,56600.0
2007-08-23 11:10:00,36.29,36.29,36.18,36.24,48600.0,24.8122,24.8122,24.737,24.778,48600.0
2007-08-23 11:20:00,36.24,36.25,36.15,36.16,45400.0,24.778,24.7848,24.7164,24.7233,45400.0
2007-08-23 11:30:00,36.16,36.21,36.11,36.18,47800.0,24.7233,24.7575,24.6891,24.737,47800.0
2007-08-23 11:40:00,36.18,36.19,36.11,36.12,30600.0,24.737,24.7438,24.6891,24.6959,30600.0
2007-08-23 11:50:00,36.11,36.13,36.02,36.02,54000.0,24.6891,24.7028,24.6276,24.6276,54000.0
2007-08-23 12:00:00,36.04,36.13,36.03,36.09,29000.0,24.6412,24.7028,24.6344,24.6754,29000.0
2007-08-23 12:10:00,36.09,36.12,36.07,36.1,39600.0,24.6754,24.6959,24.6617,24.6823,39600.0
2007-08-23 12:20:00,36.1,36.13,36.04,36.05,35000.0,24.6823,24.7028,24.6412,24.6481,35000.0
2007-08-23 12:30:00,36.05,36.09,36.02,36.09,27600.0,24.6481,24.6754,24.6276,24.6754,27600.0
2007-08-23 12:40:00,36.08,36.13,36.03,36.07,34000.0,24.6686,24.7028,24.6344,24.6617,34000.0
2007-08-23 12:50:00,36.05,36.07,35.94,35.99,53600.0,24.6481,24.6617,24.5729,24.607,53600.0
2007-08-23 13:00:00,35.98,36.0,35.94,35.97,35000.0,24.6002,24.6139,24.5729,24.5934,35000.0
2007-08-23 13:10:00,35.97,36.02,35.96,36.02,35600.0,24.5934,24.6276,24.5865,24.6276,35600.0
2007-08-23 13:20:00,36.01,36.08,36.01,36.08,36800.0,24.6207,24.6686,24.6207,24.6686,36800.0
2007-08-23 13:30:00,36.07,36.23,36.07,36.17,38600.0,24.6617,24.7711,24.6617,24.7301,38600.0
2007-08-23 13:40:00,36.17,36.25,36.15,36.17,30600.0,24.7301,24.7848,24.7164,24.7301,30600.0
2007-08-23 13:50:00,36.16,36.21,36.15,36.21,37800.0,24.7233,24.7575,24.7164,24.7575,37800.0
2007-08-23 14:00:00,36.22,36.31,36.19,36.31,47000.0,24.7643,24.8258,24.7438,24.8258,47000.0
2007-08-23 14:10:00,36.32,36.33,36.24,36.26,31600.0,24.8327,24.8395,24.778,24.7916,31600.0
2007-08-23 14:20:00,36.27,36.28,36.17,36.2,41200.0,24.7985,24.8053,24.7301,24.7506,41200.0
2007-08-23 14:30:00,36.19,36.24,36.17,36.18,48200.0,24.7438,24.778,24.7301,24.737,48200.0
2007-08-23 14:40:00,36.17,36.17,36.06,36.13,63800.0,24.7301,24.7301,24.6549,24.7028,63800.0
2007-08-23 14:50:00,36.13,36.17,36.1,36.13,41200.0,24.7028,24.7301,24.6823,24.7028,41200.0
2007-08-23 15:00:00,36.13,36.22,36.1,36.12,51000.0,24.7028,24.7643,24.6823,24.6959,51000.0
2007-08-23 15:10:00,36.11,36.29,36.07,36.28,44600.0,24.6891,24.8122,24.6617,24.8053,44600.0
2007-08-23 15:20:00,36.26,36.44,36.25,36.39,80200.0,24.7916,24.9147,24.7848,24.8805,80200.0
2007-08-23 15:30:00,36.4,36.42,36.27,36.31,57400.0,24.8874,24.901,24.7985,24.8258,57400.0
2007-08-23 15:40:00,36.31,36.44,36.24,36.38,69200.0,24.8258,24.9147,24.778,24.8737,69200.0
2007-08-23 15:50:00,36.39,36.43,36.35,36.43,88800.0,24.8805,24.9079,24.8532,24.9079,88800.0
2007-08-24 09:30:00,36.25,36.52,36.2,36.2,41000.0,24.7848,24.9694,24.7506,24.7506,41000.0
2007-08-24 09:40:00,36.25,36.55,36.25,36.55,46600.0,24.7848,24.9899,24.7848,24.9899,46600.0
2007-08-24 09:50:00,36.52,36.55,36.33,36.4,57400.0,24.9694,24.9899,24.8395,24.8874,57400.0
2007-08-24 10:00:00,36.4,36.66,36.38,36.41,72600.0,24.8874,25.0651,24.8737,24.8942,72600.0
2007-08-24 10:10:00,36.4,36.45,36.26,36.32,40800.0,24.8874,24.9216,24.7916,24.8327,40800.0
2007-08-24 10:20:00,36.29,36.5,36.29,36.46,144400.0,24.8122,24.9557,24.8122,24.9284,144400.0
2007-08-24 10:30:00,36.45,36.49,36.37,36.42,43400.0,24.9216,24.9489,24.8669,24.901,43400.0
2007-08-24 10:40:00,36.43,36.43,36.37,36.4,33600.0,24.9079,24.9079,24.8669,24.8874,33600.0
2007-08-24 10:50:00,36.4,36.5,36.37,36.49,25600.0,24.8874,24.9557,24.8669,24.9489,25600.0
2007-08-24 11:00:00,36.5,36.55,36.43,36.43,60400.0,24.9557,24.9899,24.9079,24.9079,60400.0
2007-08-24 11:10:00,36.43,36.48,36.42,36.48,24000.0,24.9079,24.9421,24.901,24.9421,24000.0
2007-08-24 11:20:00,36.47,36.53,36.44,36.47,21600.0,24.9352,24.9763,24.9147,24.9352,21600.0
2007-08-24 11:30:00,36.47,36.52,36.45,36.45,28200.0,24.9352,24.9694,24.9216,24.9216,28200.0
2007-08-24 11:40:00,36.44,36.46,36.42,36.44,35400.0,24.9147,24.9284,24.901,24.9147,35400.0
2007-08-24 11:50:00,36.44,36.52,36.43,36.48,47800.0,24.9147,24.9694,24.9079,24.9421,47800.0
2007-08-24 12:00:00,36.49,36.52,36.46,36.5,72000.0,24.9489,24.9694,24.9284,24.9557,72000.0
2007-08-24 12:10:00,36.5,36.52,36.49,36.5,40200.0,24.9557,24.9694,24.9489,24.9557,40200.0
2007-08-24 12:20:00,36.52,36.69,36.52,36.6,31400.0,24.9694,25.0856,24.9694,25.0241,31400.0
2007-08-24 12:30:00,36.59,36.6,36.55,36.57,11200.0,25.0173,25.0241,24.9899,25.0036,11200.0
2007-08-24 12:40:00,36.56,36.56,36.51,36.52,9200.0,24.9968,24.9968,24.9626,24.9694,9200.0
2007-08-24 12:50:00,36.51,36.56,36.51,36.54,13400.0,24.9626,24.9968,24.9626,24.9831,13400.0
2007-08-24 13:00:00,36.54,36.6,36.5,36.53,45800.0,24.9831,25.0241,24.9557,24.9763,45800.0
2007-08-24 13:10:00,36.57,36.62,36.54,36.61,23000.0,25.0036,25.0378,24.9831,25.031,23000.0
2007-08-24 13:20:00,36.61,36.65,36.6,36.63,13600.0,25.031,25.0583,25.0241,25.0446,13600.0
2007-08-24 13:30:00,36.65,36.65,36.6,36.64,17000.0,25.0583,25.0583,25.0241,25.0515,17000.0
2007-08-24 13:40:00,36.66,36.69,36.63,36.67,26000.0,25.0651,25.0856,25.0446,25.072,26000.0
2007-08-24 13:50:00,36.67,36.84,36.67,36.83,55000.0,25.072,25.1882,25.072,25.1814,55000.0
2007-08-24 14:00:00,36.83,36.88,36.79,36.84,56000.0,25.1814,25.2156,25.154,25.1882,56000.0
2007-08-24 14:10:00,36.83,36.87,36.81,36.81,36000.0,25.1814,25.2087,25.1677,25.1677,36000.0
2007-08-24 14:20:00,36.81,36.82,36.76,36.78,40800.0,25.1677,25.1745,25.1335,25.1472,40800.0
2007-08-24 14:30:00,36.78,36.79,36.77,36.77,26800.0,25.1472,25.154,25.1403,25.1403,26800.0
2007-08-24 14:40:00,36.77,36.83,36.77,36.82,37200.0,25.1403,25.1814,25.1403,25.1745,37200.0
2007-08-24 14:50:00,36.82,36.95,36.82,36.95,42600.0,25.1745,25.2634,25.1745,25.2634,42600.0
2007-08-24 15:00:00,36.93,36.94,36.84,36.87,34800.0,25.2497,25.2566,25.1882,25.2087,34800.0
2007-08-24 15:10:00,36.87,36.88,36.81,36.82,55200.0,25.2087,25.2156,25.1677,25.1745,55200.0
2007-08-24 15:20:00,36.81,36.91,36.76,36.85,51200.0,25.1677,25.2361,25.1335,25.195,51200.0
2007-08-24 15:30:00,36.85,36.99,36.85,36.97,76800.0,25.195,25.2908,25.195,25.2771,76800.0
2007-08-24 15:40:00,36.97,37.01,36.96,36.99,58200.0,25.2771,25.3044,25.2703,25.2908,58200.0
2007-08-24 15:50:00,37.0,37.02,36.97,36.98,60600.0,25.2976,25.3113,25.2771,25.2839,60600.0
2007-08-27 09:30:00,36.86,36.94,36.76,36.94,40800.0,25.2019,25.2566,25.1335,25.2566,40800.0
2007-08-27 09:40:00,36.94,36.99,36.82,36.85,38200.0,25.2566,25.2908,25.1745,25.195,38200.0
2007-08-27 09:50:00,36.85,36.85,36.78,36.85,30200.0,25.195,25.195,25.1472,25.195,30200.0
2007-08-27 10:00:00,36.86,36.95,36.75,36.75,44400.0,25.2019,25.2634,25.1267,25.1267,44400.0
2007-08-27 10:10:00,36.74,36.75,36.63,36.63,29400.0,25.1198,25.1267,25.0446,25.0446,29400.0
2007-08-27 10:20:00,36.64,36.68,36.6,36.63,24200.0,25.0515,25.0788,25.0241,25.0446,24200.0
2007-08-27 10:30:00,36.65,36.71,36.58,36.63,15800.0,25.0583,25.0993,25.0104,25.0446,15800.0
2007-08-27 10:40:00,36.6,36.7,36.6,36.68,13400.0,25.0241,25.0925,25.0241,25.0788,13400.0
2007-08-27 10:50:00,36.67,36.74,36.67,36.69,12600.0,25.072,25.1198,25.072,25.0856,12600.0
2007-08-27 11:00:00,36.69,36.69,36.65,36.66,14200.0,25.0856,25.0856,25.0583,25.0651,14200.0
2007-08-27 11:10:00,36.66,36.66,36.59,36.6,27800.0,25.0651,25.0651,25.0173,25.0241,27800.0
2007-08-27 11:20:00,36.59,36.67,36.57,36.67,34600.0,25.0173,25.072,25.0036,25.072,34600.0
2007-08-27 11:30:00,36.67,36.74,36.63,36.71,30000.0,25.072,25.1198,25.0446,25.0993,30000.0
2007-08-27 11:40:00,36.71,36.77,36.7,36.74,11800.0,25.0993,25.1403,25.0925,25.1198,11800.0
2007-08-27 11:50:00,36.74,36.74,36.71,36.71,17200.0,25.1198,25.1198,25.0993,25.0993,17200.0
2007-08-27 12:00:00,36.71,36.72,36.66,36.7,11600.0,25.0993,25.1062,25.0651,25.0925,11600.0
2007-08-27 12:10:00,36.69,36.78,36.69,36.78,18400.0,25.0856,25.1472,25.0856,25.1472,18400.0
2007-08-27 12:20:00,36.75,36.78,36.71,36.71,14200.0,25.1267,25.1472,25.0993,25.0993,14200.0
2007-08-27 12:30:00,36.71,36.76,36.71,36.76,19200.0,25.0993,25.1335,25.0993,25.1335,19200.0
2007-08-27 12:40:00,36.76,36.86,36.76,36.86,13000.0,25.1335,25.2019,25.1335,25.2019,13000.0
2007-08-27 12:50:00,36.85,36.88,36.83,36.85,21800.0,25.195,25.2156,25.1814,25.195,21800.0
2007-08-27 13:00:00,36.86,36.96,36.86,36.94,29800.0,25.2019,25.2703,25.2019,25.2566,29800.0
2007-08-27 13:10:00,36.94,36.94,36.89,36.92,13200.0,25.2566,25.2566,25.2224,25.2429,13200.0
2007-08-27 13:20:00,36.9,36.91,36.88,36.91,19000.0,25.2292,25.2361,25.2156,25.2361,19000.0
2007-08-27 13:30:00,36.91,36.91,36.74,36.77,26800.0,25.2361,25.2361,25.1198,25.1403,26800.0
2007-08-27 13:40:00,36.76,36.85,36.74,36.83,9400.0,25.1335,25.195,25.1198,25.1814,9400.0
2007-08-27 13:50:00,36.84,36.84,36.74,36.77,22200.0,25.1882,25.1882,25.1198,25.1403,22200.0
2007-08-27 14:00:00,36.77,36.85,36.74,36.83,16600.0,25.1403,25.195,25.1198,25.1814,16600.0
2007-08-27 14:10:00,36.8,36.88,36.8,36.87,17200.0,25.1609,25.2156,25.1609,25.2087,17200.0
2007-08-27 14:20:00,36.85,36.91,36.85,36.88,24800.0,25.195,25.2361,25.195,25.2156,24800.0
2007-08-27 14:30:00,36.87,36.95,36.87,36.91,32000.0,25.2087,25.2634,25.2087,25.2361,32000.0
2007-08-27 14:40:00,36.92,36.96,36.9,36.9,12800.0,25.2429,25.2703,25.2292,25.2292,12800.0
2007-08-27 14:50:00,36.89,36.89,36.8,36.82,16400.0,25.2224,25.2224,25.1609,25.1745,16400.0
2007-08-27 15:00:00,36.83,36.83,36.79,36.8,14800.0,25.1814,25.1814,25.154,25.1609,14800.0
2007-08-27 15:10:00,36.79,36.83,36.72,36.77,34600.0,25.154,25.1814,25.1062,25.1403,34600.0
2007-08-27 15:20:00,36.78,36.81,36.73,36.79,22000.0,25.1472,25.1677,25.113,25.154,22000.0
2007-08-27 15:30:00,36.77,36.83,36.74,36.81,43400.0,25.1403,25.1814,25.1198,25.1677,43400.0
2007-08-27 15:40:00,36.81,36.85,36.8,36.8,32800.0,25.1677,25.195,25.1609,25.1609,32800.0
2007-08-27 15:50:00,36.82,36.83,36.63,36.66,85400.0,25.1745,25.1814,25.0446,25.0651,85400.0
2007-08-28 09:30:00,36.48,36.61,36.45,36.53,25800.0,24.9421,25.031,24.9216,24.9763,25800.0
2007-08-28 09:40:00,36.55,36.55,36.3,36.45,33400.0,24.9899,24.9899,24.819,24.9216,33400.0
2007-08-28 09:50:00,36.44,36.44,36.26,36.33,26400.0,24.9147,24.9147,24.7916,24.8395,26400.0
2007-08-28 10:00:00,36.35,36.43,36.25,36.26,28400.0,24.8532,24.9079,24.7848,24.7916,28400.0
2007-08-28 10:10:00,36.29,36.42,36.26,36.41,27200.0,24.8122,24.901,24.7916,24.8942,27200.0
2007-08-28 10:20:00,36.4,36.4,36.17,36.19,33600.0,24.8874,24.8874,24.7301,24.7438,33600.0
2007-08-28 10:30:00,36.2,36.27,36.17,36.23,30600.0,24.7506,24.7985,24.7301,24.7711,30600.0
2007-08-28 10:40:00,36.23,36.27,36.16,36.19,18400.0,24.7711,24.7985,24.7233,24.7438,18400.0
2007-08-28 10:50:00,36.19,36.23,36.14,36.22,24600.0,24.7438,24.7711,24.7096,24.7643,24600.0
2007-08-28 11:00:00,36.22,36.27,36.2,36.26,24400.0,24.7643,24.7985,24.7506,24.7916,24400.0
2007-08-28 11:10:00,36.26,36.27,36.17,36.22,16200.0,24.7916,24.7985,24.7301,24.7643,16200.0
2007-08-28 11:20:00,36.22,36.24,36.1,36.15,23200.0,24.7643,24.778,24.6823,24.7164,23200.0
2007-08-28 11:30:00,36.19,36.21,36.12,36.12,18400.0,24.7438,24.7575,24.6959,24.6959,18400.0
2007-08-28 11:40:00,36.1,36.13,36.02,36.06,11400.0,24.6823,24.7028,24.6276,24.6549,11400.0
2007-08-28 11:50:00,36.06,36.12,36.06,36.09,7800.0,24.6549,24.6959,24.6549,24.6754,7800.0
2007-08-28 12:00:00,36.1,36.18,36.1,36.17,11000.0,24.6823,24.737,24.6823,24.7301,11000.0
2007-08-28 12:10:00,36.17,36.27,36.16,36.23,20000.0,24.7301,24.7985,24.7233,24.7711,20000.0
2007-08-28 12:20:00,36.23,36.23,36.18,36.19,9200.0,24.7711,24.7711,24.737,24.7438,9200.0
2007-08-28 12:30:00,36.22,36.27,36.22,36.26,11200.0,24.7643,24.7985,24.7643,24.7916,11200.0
2007-08-28 12:40:00,36.23,36.27,36.22,36.24,6600.0,24.7711,24.7985,24.7643,24.778,6600.0
2007-08-28 12:50:00,36.24,36.3,36.23,36.29,12800.0,24.778,24.819,24.7711,24.8122,12800.0
2007-08-28 13:00:00,36.29,36.29,36.22,36.24,14600.0,24.8122,24.8122,24.7643,24.778,14600.0
2007-08-28 13:10:00,36.23,36.25,36.13,36.15,19200.0,24.7711,24.7848,24.7028,24.7164,19200.0
2007-08-28 13:20:00,36.14,36.17,36.12,36.16,7400.0,24.7096,24.7301,24.6959,24.7233,7400.0
2007-08-28 13:30:00,36.16,36.24,36.14,36.24,16000.0,24.7233,24.778,24.7096,24.778,16000.0
2007-08-28 13:40:00,36.24,36.25,36.2,36.24,15000.0,24.778,24.7848,24.7506,24.778,15000.0
2007-08-28 13:50:00,36.23,36.25,36.2,36.24,8000.0,24.7711,24.7848,24.7506,24.778,8000.0
2007-08-28 14:00:00,36.26,36.28,36.13,36.17,35200.0,24.7916,24.8053,24.7028,24.7301,35200.0
2007-08-28 14:10:00,36.17,36.17,36.05,36.1,25800.0,24.7301,24.7301,24.6481,24.6823,25800.0
2007-08-28 14:20:00,36.09,36.18,36.07,36.14,22400.0,24.6754,24.737,24.6617,24.7096,22400.0
2007-08-28 14:30:00,36.14,36.14,36.02,36.02,22400.0,24.7096,24.7096,24.6276,24.6276,22400.0
2007-08-28 14:40:00,36.02,36.05,35.99,36.04,13600.0,24.6276,24.6481,24.607,24.6412,13600.0
2007-08-28 14:50:00,36.03,36.04,35.97,36.01,16200.0,24.6344,24.6412,24.5934,24.6207,16200.0
2007-08-28 15:00:00,36.02,36.06,35.97,35.98,21600.0,24.6276,24.6549,24.5934,24.6002,21600.0
2007-08-28 15:10:00,35.97,36.02,35.96,36.01,25200.0,24.5934,24.6276,24.5865,24.6207,25200.0
2007-08-28 15:20:00,35.98,35.99,35.86,35.9,56600.0,24.6002,24.607,24.5182,24.5455,56600.0
2007-08-28 15:30:00,35.9,35.9,35.82,35.85,43800.0,24.5455,24.5455,24.4908,24.5113,43800.0
2007-08-28 15:40:00,35.84,35.85,35.69,35.74,99800.0,24.5045,24.5113,24.4019,24.4361,99800.0
2007-08-28 15:50:00,35.74,35.76,35.6,35.66,128800.0,24.4361,24.4498,24.3404,24.3814,128800.0
2007-08-29 09:30:00,35.97,36.2,35.85,36.1,62600.0,24.5934,24.7506,24.5113,24.6823,62600.0
2007-08-29 09:40:00,36.13,36.13,36.0,36.01,32400.0,24.7028,24.7028,24.6139,24.6207,32400.0
2007-08-29 09:50:00,36.02,36.16,36.01,36.08,26200.0,24.6276,24.7233,24.6207,24.6686,26200.0
2007-08-29 10:00:00,36.08,36.13,36.05,36.09,16400.0,24.6686,24.7028,24.6481,24.6754,16400.0
2007-08-29 10:10:00,36.09,36.24,36.09,36.15,44800.0,24.6754,24.778,24.6754,24.7164,44800.0
2007-08-29 10:20:00,36.15,36.29,36.09,36.1,40800.0,24.7164,24.8122,24.6754,24.6823,40800.0
2007-08-29 10:30:00,36.13,36.16,36.04,36.07,24000.0,24.7028,24.7233,24.6412,24.6617,24000.0
2007-08-29 10:40:00,36.07,36.25,36.05,36.2,31600.0,24.6617,24.7848,24.6481,24.7506,31600.0
2007-08-29 10:50:00,36.2,36.35,36.2,36.35,42800.0,24.7506,24.8532,24.7506,24.8532,42800.0
2007-08-29 11:00:00,36.34,36.43,36.34,36.38,32400.0,24.8463,24.9079,24.8463,24.8737,32400.0
2007-08-29 11:10:00,36.39,36.41,36.33,36.33,19400.0,24.8805,24.8942,24.8395,24.8395,19400.0
2007-08-29 11:20:00,36.32,36.32,36.25,36.26,19800.0,24.8327,24.8327,24.7848,24.7916,19800.0
2007-08-29 11:30:00,36.26,36.31,36.23,36.29,33600.0,24.7916,24.8258,24.7711,24.8122,33600.0
2007-08-29 11:40:00,36.27,36.29,36.22,36.26,17000.0,24.7985,24.8122,24.7643,24.7916,17000.0
2007-08-29 11:50:00,36.24,36.26,36.22,36.23,15800.0,24.778,24.7916,24.7643,24.7711,15800.0
2007-08-29 12:00:00,36.24,36.24,36.15,36.16,11600.0,24.778,24.778,24.7164,24.7233,11600.0
2007-08-29 12:10:00,36.15,36.2,36.13,36.16,15800.0,24.7164,24.7506,24.7028,24.7233,15800.0
2007-08-29 12:20:00,36.18,36.22,36.09,36.09,15800.0,24.737,24.7643,24.6754,24.6754,15800.0
2007-08-29 12:30:00,36.09,36.13,36.05,36.07,16600.0,24.6754,24.7028,24.6481,24.6617,16600.0
2007-08-29 12:40:00,36.05,36.08,36.03,36.07,17600.0,24.6481,24.6686,24.6344,24.6617,17600.0
2007-08-29 12:50:00,36.06,36.06,35.98,36.02,16600.0,24.6549,24.6549,24.6002,24.6276,16600.0
2007-08-29 13:00:00,36.02,36.15,36.01,36.15,47600.0,24.6276,24.7164,24.6207,24.7164,47600.0
2007-08-29 13:10:00,36.15,36.18,36.13,36.14,48400.0,24.7164,24.737,24.7028,24.7096,48400.0
2007-08-29 13:20:00,36.14,36.17,36.08,36.15,56400.0,24.7096,24.7301,24.6686,24.7164,56400.0
2007-08-29 13:30:00,36.15,36.24,36.1,36.23,46800.0,24.7164,24.778,24.6823,24.7711,46800.0
2007-08-29 13:40:00,36.23,36.25,36.16,36.18,31800.0,24.7711,24.7848,24.7233,24.737,31800.0
2007-08-29 13:50:00,36.2,36.27,36.19,36.24,21600.0,24.7506,24.7985,24.7438,24.778,21600.0
2007-08-29 14:00:00,36.24,36.4,36.24,36.35,45600.0,24.778,24.8874,24.778,24.8532,45600.0
2007-08-29 14:10:00,36.35,36.4,36.31,36.31,24800.0,24.8532,24.8874,24.8258,24.8258,24800.0
2007-08-29 14:20:00,36.3,36.34,36.27,36.3,27400.0,24.819,24.8463,24.7985,24.819,27400.0
2007-08-29 14:30:00,36.3,36.51,36.3,36.5,56200.0,24.819,24.9626,24.819,24.9557,56200.0
2007-08-29 14:40:00,36.49,36.49,36.42,36.45,57000.0,24.9489,24.9489,24.901,24.9216,57000.0
2007-08-29 14:50:00,36.48,36.52,36.45,36.5,93400.0,24.9421,24.9694,24.9216,24.9557,93400.0
2007-08-29 15:00:00,36.5,36.6,36.5,36.6,64800.0,24.9557,25.0241,24.9557,25.0241,64800.0
2007-08-29 15:10:00,36.6,36.71,36.59,36.67,105200.0,25.0241,25.0993,25.0173,25.072,105200.0
2007-08-29 15:20:00,36.67,36.72,36.63,36.65,46800.0,25.072,25.1062,25.0446,25.0583,46800.0
2007-08-29 15:30:00,36.66,36.7,36.63,36.67,98600.0,25.0651,25.0925,25.0446,25.072,98600.0
2007-08-29 15:40:00,36.67,36.73,36.62,36.63,98400.0,25.072,25.113,25.0378,25.0446,98400.0
2007-08-29 15:50:00,36.62,36.74,36.57,36.64,198400.0,25.0378,25.1198,25.0036,25.0515,198400.0
2007-08-30 09:30:00,36.3,36.73,36.29,36.71,37600.0,24.819,25.113,24.8122,25.0993,37600.0
2007-08-30 09:40:00,36.7,36.81,36.59,36.76,34800.0,25.0925,25.1677,25.0173,25.1335,34800.0
2007-08-30 09:50:00,36.76,36.9,36.73,36.74,49600.0,25.1335,25.2292,25.113,25.1198,49600.0
2007-08-30 10:00:00,36.75,36.85,36.66,36.74,44800.0,25.1267,25.195,25.0651,25.1198,44800.0
2007-08-30 10:10:00,36.77,36.79,36.6,36.61,33400.0,25.1403,25.154,25.0241,25.031,33400.0
2007-08-30 10:20:00,36.65,36.77,36.64,36.75,30000.0,25.0583,25.1403,25.0515,25.1267,30000.0
2007-08-30 10:30:00,36.75,36.79,36.68,36.68,28800.0,25.1267,25.154,25.0788,25.0788,28800.0
2007-08-30 10:40:00,36.69,36.72,36.66,36.72,19000.0,25.0856,25.1062,25.0651,25.1062,19000.0
2007-08-30 10:50:00,36.74,36.77,36.71,36.72,22200.0,25.1198,25.1403,25.0993,25.1062,22200.0
2007-08-30 11:00:00,36.76,36.82,36.71,36.74,17600.0,25.1335,25.1745,25.0993,25.1198,17600.0
2007-08-30 11:10:00,36.77,36.87,36.75,36.87,26000.0,25.1403,25.2087,25.1267,25.2087,26000.0
2007-08-30 11:20:00,36.87,36.88,36.8,36.82,29600.0,25.2087,25.2156,25.1609,25.1745,29600.0
2007-08-30 11:30:00,36.82,36.82,36.73,36.77,51600.0,25.1745,25.1745,25.113,25.1403,51600.0
2007-08-30 11:40:00,36.77,36.83,36.74,36.77,27200.0,25.1403,25.1814,25.1198,25.1403,27200.0
2007-08-30 11:50:00,36.74,36.77,36.72,36.73,17200.0,25.1198,25.1403,25.1062,25.113,17200.0
2007-08-30 12:00:00,36.72,36.72,36.6,36.62,34000.0,25.1062,25.1062,25.0241,25.0378,34000.0
2007-08-30 12:10:00,36.62,36.68,36.49,36.54,31000.0,25.0378,25.0788,24.9489,24.9831,31000.0
2007-08-30 12:20:00,36.54,36.67,36.44,36.62,51000.0,24.9831,25.072,24.9147,25.0378,51000.0
2007-08-30 12:30:00,36.6,36.74,36.57,36.74,19200.0,25.0241,25.1198,25.0036,25.1198,19200.0
2007-08-30 12:40:00,36.75,36.79,36.73,36.74,15200.0,25.1267,25.154,25.113,25.1198,15200.0
2007-08-30 12:50:00,36.74,36.77,36.72,36.73,24200.0,25.1198,25.1403,25.1062,25.113,24200.0
2007-08-30 13:00:00,36.71,36.77,36.7,36.73,16400.0,25.0993,25.1403,25.0925,25.113,16400.0
2007-08-30 13:10:00,36.71,36.74,36.66,36.67,31200.0,25.0993,25.1198,25.0651,25.072,31200.0
2007-08-30 13:20:00,36.68,36.72,36.64,36.7,102000.0,25.0788,25.1062,25.0515,25.0925,102000.0
2007-08-30 13:30:00,36.72,36.74,36.65,36.74,24600.0,25.1062,25.1198,25.0583,25.1198,24600.0
2007-08-30 13:40:00,36.72,36.74,36.66,36.71,27800.0,25.1062,25.1198,25.0651,25.0993,27800.0
2007-08-30 13:50:00,36.71,36.83,36.7,36.83,43400.0,25.0993,25.1814,25.0925,25.1814,43400.0
2007-08-30 14:00:00,36.83,36.86,36.77,36.77,21600.0,25.1814,25.2019,25.1403,25.1403,21600.0
2007-08-30 14:10:00,36.74,36.77,36.73,36.74,33400.0,25.1198,25.1403,25.113,25.1198,33400.0
2007-08-30 14:20:00,36.74,36.75,36.66,36.71,38000.0,25.1198,25.1267,25.0651,25.0993,38000.0
2007-08-30 14:30:00,36.7,36.73,36.63,36.7,71000.0,25.0925,25.113,25.0446,25.0925,71000.0
2007-08-30 14:40:00,36.7,36.73,36.58,36.62,44200.0,25.0925,25.113,25.0104,25.0378,44200.0
2007-08-30 14:50:00,36.62,36.75,36.61,36.66,169200.0,25.0378,25.1267,25.031,25.0651,169200.0
2007-08-30 15:00:00,36.66,36.84,36.66,36.83,51000.0,25.0651,25.1882,25.0651,25.1814,51000.0
2007-08-30 15:10:00,36.82,36.9,36.79,36.85,68800.0,25.1745,25.2292,25.154,25.195,68800.0
2007-08-30 15:20:00,36.87,36.95,36.8,36.82,38400.0,25.2087,25.2634,25.1609,25.1745,38400.0
2007-08-30 15:30:00,36.82,36.88,36.72,36.72,53400.0,25.1745,25.2156,25.1062,25.1062,53400.0
2007-08-30 15:40:00,36.74,36.82,36.71,36.74,80200.0,25.1198,25.1745,25.0993,25.1198,80200.0
2007-08-30 15:50:00,36.75,36.81,36.72,36.76,53000.0,25.1267,25.1677,25.1062,25.1335,53000.0
2007-08-31 09:30:00,37.2,37.38,37.09,37.18,45600.0,25.4343,25.5574,25.3591,25.4207,45600.0
2007-08-31 09:40:00,37.17,37.22,37.06,37.06,49200.0,25.4138,25.448,25.3386,25.3386,49200.0
2007-08-31 09:50:00,37.05,37.15,37.0,37.0,21400.0,25.3318,25.4002,25.2976,25.2976,21400.0
2007-08-31 10:00:00,37.01,37.2,36.8,36.83,94600.0,25.3044,25.4343,25.1609,25.1814,94600.0
2007-08-31 10:10:00,36.81,36.89,36.72,36.85,34400.0,25.1677,25.2224,25.1062,25.195,34400.0
2007-08-31 10:20:00,36.86,36.9,36.74,36.83,33400.0,25.2019,25.2292,25.1198,25.1814,33400.0
2007-08-31 10:30:00,36.82,36.85,36.76,36.83,30000.0,25.1745,25.195,25.1335,25.1814,30000.0
2007-08-31 10:40:00,36.82,36.84,36.73,36.74,18600.0,25.1745,25.1882,25.113,25.1198,18600.0
2007-08-31 10:50:00,36.77,36.79,36.66,36.66,14000.0,25.1403,25.154,25.0651,25.0651,14000.0
2007-08-31 11:00:00,36.7,36.73,36.51,36.52,23600.0,25.0925,25.113,24.9626,24.9694,23600.0
2007-08-31 11:10:00,36.53,36.63,36.51,36.61,26000.0,24.9763,25.0446,24.9626,25.031,26000.0
2007-08-31 11:20:00,36.63,36.69,36.52,36.66,23600.0,25.0446,25.0856,24.9694,25.0651,23600.0
2007-08-31 11:30:00,36.68,36.8,36.68,36.78,15400.0,25.0788,25.1609,25.0788,25.1472,15400.0
2007-08-31 11:40:00,36.79,36.82,36.72,36.74,12600.0,25.154,25.1745,25.1062,25.1198,12600.0
2007-08-31 11:50:00,36.77,36.83,36.74,36.82,17800.0,25.1403,25.1814,25.1198,25.1745,17800.0
2007-08-31 12:00:00,36.84,36.85,36.78,36.81,7200.0,25.1882,25.195,25.1472,25.1677,7200.0
2007-08-31 12:10:00,36.8,36.91,36.8,36.91,10800.0,25.1609,25.2361,25.1609,25.2361,10800.0
2007-08-31 12:20:00,36.88,36.99,36.88,36.93,17400.0,25.2156,25.2908,25.2156,25.2497,17400.0
2007-08-31 12:30:00,36.95,37.1,36.95,37.07,27800.0,25.2634,25.366,25.2634,25.3455,27800.0
2007-08-31 12:40:00,37.08,37.13,37.07,37.07,7000.0,25.3523,25.3865,25.3455,25.3455,7000.0
2007-08-31 12:50:00,37.05,37.05,36.97,36.98,9600.0,25.3318,25.3318,25.2771,25.2839,9600.0
2007-08-31 13:00:00,37.0,37.0,36.88,36.9,10400.0,25.2976,25.2976,25.2156,25.2292,10400.0
2007-08-31 13:10:00,36.9,36.93,36.88,36.88,9600.0,25.2292,25.2497,25.2156,25.2156,9600.0
2007-08-31 13:20:00,36.85,36.9,36.85,36.9,16000.0,25.195,25.2292,25.195,25.2292,16000.0
2007-08-31 13:30:00,36.9,37.01,36.88,36.96,47000.0,25.2292,25.3044,25.2156,25.2703,47000.0
2007-08-31 13:40:00,36.96,37.02,36.9,36.9,25400.0,25.2703,25.3113,25.2292,25.2292,25400.0
2007-08-31 13:50:00,36.91,36.99,36.88,36.96,11000.0,25.2361,25.2908,25.2156,25.2703,11000.0
2007-08-31 14:00:00,36.97,37.01,36.97,37.01,10800.0,25.2771,25.3044,25.2771,25.3044,10800.0
2007-08-31 14:10:00,37.0,37.02,36.94,36.99,13000.0,25.2976,25.3113,25.2566,25.2908,13000.0
2007-08-31 14:20:00,36.99,36.99,36.9,36.95,15000.0,25.2908,25.2908,25.2292,25.2634,15000.0
2007-08-31 14:30:00,36.94,37.04,36.93,37.02,21600.0,25.2566,25.325,25.2497,25.3113,21600.0
2007-08-31 14:40:00,37.02,37.02,36.98,36.98,12000.0,25.3113,25.3113,25.2839,25.2839,12000.0
2007-08-31 14:50:00,36.98,36.98,36.92,36.93,12000.0,25.2839,25.2839,25.2429,25.2497,12000.0
2007-08-31 15:00:00,36.93,37.04,36.92,37.02,22800.0,25.2497,25.325,25.2429,25.3113,22800.0
2007-08-31 15:10:00,37.01,37.06,36.99,36.99,15800.0,25.3044,25.3386,25.2908,25.2908,15800.0
2007-08-31 15:20:00,37.01,37.01,36.93,36.99,18000.0,25.3044,25.3044,25.2497,25.2908,18000.0
2007-08-31 15:30:00,37.0,37.11,36.99,37.07,35800.0,25.2976,25.3728,25.2908,25.3455,35800.0
2007-08-31 15:40:00,37.05,37.1,37.02,37.02,31800.0,25.3318,25.366,25.3113,25.3113,31800.0
2007-08-31 15:50:00,37.01,37.02,36.6,36.68,242400.0,25.3044,25.3113,25.0241,25.0788,242400.0
2007-09-04 09:30:00,36.83,36.83,36.52,36.55,38800.0,25.1814,25.1814,24.9694,24.9899,38800.0
2007-09-04 09:40:00,36.53,36.55,36.38,36.46,51200.0,24.9763,24.9899,24.8737,24.9284,51200.0
2007-09-04 09:50:00,36.46,36.55,36.38,36.52,44000.0,24.9284,24.9899,24.8737,24.9694,44000.0
2007-09-04 10:00:00,36.52,36.69,36.48,36.6,42400.0,24.9694,25.0856,24.9421,25.0241,42400.0
2007-09-04 10:10:00,36.58,36.62,36.56,36.58,15800.0,25.0104,25.0378,24.9968,25.0104,15800.0
2007-09-04 10:20:00,36.58,36.66,36.58,36.63,36200.0,25.0104,25.0651,25.0104,25.0446,36200.0
2007-09-04 10:30:00,36.63,36.69,36.6,36.62,32200.0,25.0446,25.0856,25.0241,25.0378,32200.0
2007-09-04 10:40:00,36.61,36.7,36.6,36.68,6400.0,25.031,25.0925,25.0241,25.0788,6400.0
2007-09-04 10:50:00,36.69,36.77,36.65,36.72,29400.0,25.0856,25.1403,25.0583,25.1062,29400.0
2007-09-04 11:00:00,36.69,36.71,36.59,36.6,21800.0,25.0856,25.0993,25.0173,25.0241,21800.0
2007-09-04 11:10:00,36.59,36.6,36.52,36.54,21000.0,25.0173,25.0241,24.9694,24.9831,21000.0
2007-09-04 11:20:00,36.54,36.6,36.43,36.46,38000.0,24.9831,25.0241,24.9079,24.9284,38000.0
2007-09-04 11:30:00,36.43,36.49,36.42,36.48,16400.0,24.9079,24.9489,24.901,24.9421,16400.0
2007-09-04 11:40:00,36.48,36.49,36.45,36.48,12800.0,24.9421,24.9489,24.9216,24.9421,12800.0
2007-09-04 11:50:00,36.48,36.5,36.47,36.48,18000.0,24.9421,24.9557,24.9352,24.9421,18000.0
2007-09-04 12:00:00,36.48,36.52,36.45,36.47,30600.0,24.9421,24.9694,24.9216,24.9352,30600.0
2007-09-04 12:10:00,36.48,36.51,36.45,36.51,19200.0,24.9421,24.9626,24.9216,24.9626,19200.0
2007-09-04 12:20:00,36.51,36.54,36.49,36.53,7000.0,24.9626,24.9831,24.9489,24.9763,7000.0
2007-09-04 12:30:00,36.52,36.55,36.51,36.54,13200.0,24.9694,24.9899,24.9626,24.9831,13200.0
2007-09-04 12:40:00,36.51,36.58,36.5,36.56,23200.0,24.9626,25.0104,24.9557,24.9968,23200.0
2007-09-04 12:50:00,36.57,36.6,36.55,36.58,16400.0,25.0036,25.0241,24.9899,25.0104,16400.0
2007-09-04 13:00:00,36.58,36.6,36.55,36.59,23200.0,25.0104,25.0241,24.9899,25.0173,23200.0
2007-09-04 13:10:00,36.59,36.72,36.59,36.68,31200.0,25.0173,25.1062,25.0173,25.0788,31200.0
2007-09-04 13:20:00,36.67,36.72,36.66,36.66,17000.0,25.072,25.1062,25.0651,25.0651,17000.0
2007-09-04 13:30:00,36.66,36.68,36.62,36.63,13200.0,25.0651,25.0788,25.0378,25.0446,13200.0
2007-09-04 13:40:00,36.62,36.72,36.62,36.71,17000.0,25.0378,25.1062,25.0378,25.0993,17000.0
2007-09-04 13:50:00,36.7,36.72,36.65,36.66,14200.0,25.0925,25.1062,25.0583,25.0651,14200.0
2007-09-04 14:00:00,36.66,36.68,36.6,36.63,34400.0,25.0651,25.0788,25.0241,25.0446,34400.0
2007-09-04 14:10:00,36.65,36.72,36.64,36.69,30000.0,25.0583,25.1062,25.0515,25.0856,30000.0
2007-09-04 14:20:00,36.71,36.74,36.64,36.65,25600.0,25.0993,25.1198,25.0515,25.0583,25600.0
2007-09-04 14:30:00,36.65,36.76,36.65,36.75,27400.0,25.0583,25.1335,25.0583,25.1267,27400.0
2007-09-04 14:40:00,36.75,36.78,36.74,36.77,17800.0,25.1267,25.1472,25.1198,25.1403,17800.0
2007-09-04 14:50:00,36.77,36.82,36.77,36.81,19400.0,25.1403,25.1745,25.1403,25.1677,19400.0
2007-09-04 15:00:00,36.8,36.87,36.79,36.85,20000.0,25.1609,25.2087,25.154,25.195,20000.0
2007-09-04 15:10:00,36.85,36.92,36.84,36.87,38200.0,25.195,25.2429,25.1882,25.2087,38200.0
2007-09-04 15:20:00,36.87,36.96,36.85,36.95,32000.0,25.2087,25.2703,25.195,25.2634,32000.0
2007-09-04 15:30:00,36.96,37.0,36.94,36.95,49400.0,25.2703,25.2976,25.2566,25.2634,49400.0
2007-09-04 15:40:00,36.95,36.96,36.8,36.82,50000.0,25.2634,25.2703,25.1609,25.1745,50000.0
2007-09-04 15:50:00,36.81,36.87,36.76,36.78,79000.0,25.1677,25.2087,25.1335,25.1472,79000.0
2007-09-05 09:30:00,36.45,36.58,36.27,36.27,39800.0,24.9216,25.0104,24.7985,24.7985,39800.0
2007-09-05 09:40:00,36.3,36.42,36.25,36.4,53400.0,24.819,24.901,24.7848,24.8874,53400.0
2007-09-05 09:50:00,36.38,36.49,36.31,36.32,22600.0,24.8737,24.9489,24.8258,24.8327,22600.0
2007-09-05 10:00:00,36.31,36.32,36.12,36.21,108400.0,24.8258,24.8327,24.6959,24.7575,108400.0
2007-09-05 10:10:00,36.19,36.2,36.03,36.08,55200.0,24.7438,24.7506,24.6344,24.6686,55200.0
2007-09-05 10:20:00,36.06,36.2,36.01,36.11,23400.0,24.6549,24.7506,24.6207,24.6891,23400.0
2007-09-05 10:30:00,36.13,36.3,36.09,36.29,38000.0,24.7028,24.819,24.6754,24.8122,38000.0
2007-09-05 10:40:00,36.29,36.37,36.27,36.34,26200.0,24.8122,24.8669,24.7985,24.8463,26200.0
2007-09-05 10:50:00,36.33,36.36,36.29,36.29,26800.0,24.8395,24.86,24.8122,24.8122,26800.0
2007-09-05 11:00:00,36.29,36.29,36.18,36.23,33000.0,24.8122,24.8122,24.737,24.7711,33000.0
2007-09-05 11:10:00,36.25,36.3,36.21,36.27,22000.0,24.7848,24.819,24.7575,24.7985,22000.0
2007-09-05 11:20:00,36.27,36.3,36.22,36.22,33200.0,24.7985,24.819,24.7643,24.7643,33200.0
2007-09-05 11:30:00,36.23,36.24,36.18,36.22,35200.0,24.7711,24.778,24.737,24.7643,35200.0
2007-09-05 11:40:00,36.22,36.26,36.21,36.24,22800.0,24.7643,24.7916,24.7575,24.778,22800.0
2007-09-05 11:50:00,36.24,36.33,36.24,36.3,18000.0,24.778,24.8395,24.778,24.819,18000.0
2007-09-05 12:00:00,36.29,36.36,36.29,36.35,17800.0,24.8122,24.86,24.8122,24.8532,17800.0
2007-09-05 12:10:00,36.35,36.4,36.35,36.36,24600.0,24.8532,24.8874,24.8532,24.86,24600.0
2007-09-05 12:20:00,36.35,36.44,36.35,36.43,12600.0,24.8532,24.9147,24.8532,24.9079,12600.0
2007-09-05 12:30:00,36.43,36.43,36.37,36.43,33800.0,24.9079,24.9079,24.8669,24.9079,33800.0
2007-09-05 12:40:00,36.4,36.45,36.36,36.41,21800.0,24.8874,24.9216,24.86,24.8942,21800.0
2007-09-05 12:50:00,36.42,36.45,36.38,36.44,13800.0,24.901,24.9216,24.8737,24.9147,13800.0
2007-09-05 13:00:00,36.45,36.52,36.43,36.46,38400.0,24.9216,24.9694,24.9079,24.9284,38400.0
2007-09-05 13:10:00,36.46,36.51,36.45,36.48,41400.0,24.9284,24.9626,24.9216,24.9421,41400.0
2007-09-05 13:20:00,36.49,36.49,36.41,36.43,12800.0,24.9489,24.9489,24.8942,24.9079,12800.0
2007-09-05 13:30:00,36.44,36.46,36.38,36.44,25000.0,24.9147,24.9284,24.8737,24.9147,25000.0
2007-09-05 13:40:00,36.44,36.46,36.4,36.45,15600.0,24.9147,24.9284,24.8874,24.9216,15600.0
2007-09-05 13:50:00,36.45,36.48,36.35,36.44,53400.0,24.9216,24.9421,24.8532,24.9147,53400.0
2007-09-05 14:00:00,36.45,36.5,36.31,36.4,61200.0,24.9216,24.9557,24.8258,24.8874,61200.0
2007-09-05 14:10:00,36.4,36.45,36.37,36.4,18800.0,24.8874,24.9216,24.8669,24.8874,18800.0
2007-09-05 14:20:00,36.4,36.4,36.3,36.36,25200.0,24.8874,24.8874,24.819,24.86,25200.0
2007-09-05 14:30:00,36.37,36.43,36.35,36.4,40800.0,24.8669,24.9079,24.8532,24.8874,40800.0
2007-09-05 14:40:00,36.41,36.43,36.34,36.34,24400.0,24.8942,24.9079,24.8463,24.8463,24400.0
2007-09-05 14:50:00,36.35,36.48,36.33,36.4,31600.0,24.8532,24.9421,24.8395,24.8874,31600.0
2007-09-05 15:00:00,36.39,36.47,36.35,36.43,56000.0,24.8805,24.9352,24.8532,24.9079,56000.0
2007-09-05 15:10:00,36.45,36.48,36.4,36.48,24600.0,24.9216,24.9421,24.8874,24.9421,24600.0
2007-09-05 15:20:00,36.47,36.52,36.44,36.47,37200.0,24.9352,24.9694,24.9147,24.9352,37200.0
2007-09-05 15:30:00,36.48,36.52,36.44,36.46,57400.0,24.9421,24.9694,24.9147,24.9284,57400.0
2007-09-05 15:40:00,36.46,36.61,36.45,36.55,59600.0,24.9284,25.031,24.9216,24.9899,59600.0
2007-09-05 15:50:00,36.53,36.56,36.43,36.43,61800.0,24.9763,24.9968,24.9079,24.9079,61800.0
2007-09-06 09:30:00,36.68,36.8,36.58,36.64,29000.0,25.0788,25.1609,25.0104,25.0515,29000.0
2007-09-06 09:40:00,36.63,36.67,36.47,36.49,32200.0,25.0446,25.072,24.9352,24.9489,32200.0
2007-09-06 09:50:00,36.48,36.51,36.36,36.48,20200.0,24.9421,24.9626,24.86,24.9421,20200.0
2007-09-06 10:00:00,36.49,36.57,36.46,36.54,50200.0,24.9489,25.0036,24.9284,24.9831,50200.0
2007-09-06 10:10:00,36.53,36.57,36.49,36.52,28000.0,24.9763,25.0036,24.9489,24.9694,28000.0
2007-09-06 10:20:00,36.51,36.56,36.49,36.51,26600.0,24.9626,24.9968,24.9489,24.9626,26600.0
2007-09-06 10:30:00,36.51,36.66,36.5,36.65,34600.0,24.9626,25.0651,24.9557,25.0583,34600.0
2007-09-06 10:40:00,36.64,36.7,36.62,36.64,29400.0,25.0515,25.0925,25.0378,25.0515,29400.0
2007-09-06 10:50:00,36.63,36.74,36.63,36.72,26200.0,25.0446,25.1198,25.0446,25.1062,26200.0
2007-09-06 11:00:00,36.72,36.72,36.68,36.68,26200.0,25.1062,25.1062,25.0788,25.0788,26200.0
2007-09-06 11:10:00,36.68,36.75,36.68,36.73,35400.0,25.0788,25.1267,25.0788,25.113,35400.0
2007-09-06 11:20:00,36.76,36.92,36.74,36.91,57200.0,25.1335,25.2429,25.1198,25.2361,57200.0
2007-09-06 11:30:00,36.91,37.06,36.91,37.02,77800.0,25.2361,25.3386,25.2361,25.3113,77800.0
2007-09-06 11:40:00,37.0,37.09,36.97,37.07,37800.0,25.2976,25.3591,25.2771,25.3455,37800.0
2007-09-06 11:50:00,37.06,37.06,36.94,36.94,55800.0,25.3386,25.3386,25.2566,25.2566,55800.0
2007-09-06 12:00:00,36.95,36.97,36.82,36.83,27800.0,25.2634,25.2771,25.1745,25.1814,27800.0
2007-09-06 12:10:00,36.83,37.07,36.81,37.03,36000.0,25.1814,25.3455,25.1677,25.3181,36000.0
2007-09-06 12:20:00,37.03,37.09,36.97,36.99,20800.0,25.3181,25.3591,25.2771,25.2908,20800.0
2007-09-06 12:30:00,36.98,37.04,36.94,37.04,25400.0,25.2839,25.325,25.2566,25.325,25400.0
2007-09-06 12:40:00,37.04,37.07,36.77,36.8,47400.0,25.325,25.3455,25.1403,25.1609,47400.0
2007-09-06 12:50:00,36.79,36.87,36.79,36.85,38200.0,25.154,25.2087,25.154,25.195,38200.0
2007-09-06 13:00:00,36.85,36.85,36.73,36.75,32600.0,25.195,25.195,25.113,25.1267,32600.0
2007-09-06 13:10:00,36.74,36.75,36.66,36.72,33800.0,25.1198,25.1267,25.0651,25.1062,33800.0
2007-09-06 13:20:00,36.7,36.74,36.69,36.7,14200.0,25.0925,25.1198,25.0856,25.0925,14200.0
2007-09-06 13:30:00,36.7,36.75,36.65,36.73,39200.0,25.0925,25.1267,25.0583,25.113,39200.0
2007-09-06 13:40:00,36.73,36.81,36.72,36.77,27400.0,25.113,25.1677,25.1062,25.1403,27400.0
2007-09-06 13:50:00,36.76,36.78,36.73,36.76,18400.0,25.1335,25.1472,25.113,25.1335,18400.0
2007-09-06 14:00:00,36.77,36.8,36.72,36.78,44400.0,25.1403,25.1609,25.1062,25.1472,44400.0
2007-09-06 14:10:00,36.77,36.9,36.75,36.88,53400.0,25.1403,25.2292,25.1267,25.2156,53400.0
2007-09-06 14:20:00,36.88,36.92,36.86,36.88,66200.0,25.2156,25.2429,25.2019,25.2156,66200.0
2007-09-06 14:30:00,36.88,36.97,36.87,36.93,75000.0,25.2156,25.2771,25.2087,25.2497,75000.0
2007-09-06 14:40:00,36.94,36.98,36.88,36.89,52200.0,25.2566,25.2839,25.2156,25.2224,52200.0
2007-09-06 14:50:00,36.88,36.96,36.87,36.95,66000.0,25.2156,25.2703,25.2087,25.2634,66000.0
2007-09-06 15:00:00,36.95,36.99,36.93,36.94,47400.0,25.2634,25.2908,25.2497,25.2566,47400.0
2007-09-06 15:10:00,36.94,36.94,36.81,36.83,27200.0,25.2566,25.2566,25.1677,25.1814,27200.0
2007-09-06 15:20:00,36.83,36.85,36.77,36.82,51600.0,25.1814,25.195,25.1403,25.1745,51600.0
2007-09-06 15:30:00,36.81,36.85,36.81,36.83,44400.0,25.1677,25.195,25.1677,25.1814,44400.0
2007-09-06 15:40:00,36.83,36.88,36.77,36.86,57000.0,25.1814,25.2156,25.1403,25.2019,57000.0
2007-09-06 15:50:00,36.86,36.91,36.84,36.85,78600.0,25.2019,25.2361,25.1882,25.195,78600.0
2007-09-07 09:30:00,36.48,36.48,36.06,36.17,67200.0,24.9421,24.9421,24.6549,24.7301,67200.0
2007-09-07 09:40:00,36.16,36.3,36.06,36.15,43800.0,24.7233,24.819,24.6549,24.7164,43800.0
2007-09-07 09:50:00,36.15,36.26,36.15,36.2,20600.0,24.7164,24.7916,24.7164,24.7506,20600.0
2007-09-07 10:00:00,36.21,36.27,36.15,36.22,65000.0,24.7575,24.7985,24.7164,24.7643,65000.0
2007-09-07 10:10:00,36.22,36.22,35.96,35.99,52000.0,24.7643,24.7643,24.5865,24.607,52000.0
2007-09-07 10:20:00,35.99,36.09,35.97,36.03,25000.0,24.607,24.6754,24.5934,24.6344,25000.0
2007-09-07 10:30:00,36.08,36.08,35.84,35.86,40400.0,24.6686,24.6686,24.5045,24.5182,40400.0
2007-09-07 10:40:00,35.85,36.03,35.85,35.88,49000.0,24.5113,24.6344,24.5113,24.5318,49000.0
2007-09-07 10:50:00,35.88,35.88,35.85,35.87,17000.0,24.5318,24.5318,24.5113,24.525,17000.0
2007-09-07 11:00:00,35.85,36.07,35.85,35.98,36000.0,24.5113,24.6617,24.5113,24.6002,36000.0
2007-09-07 11:10:00,36.0,36.0,35.88,35.89,25400.0,24.6139,24.6139,24.5318,24.5387,25400.0
2007-09-07 11:20:00,35.91,35.93,35.84,35.85,22200.0,24.5523,24.566,24.5045,24.5113,22200.0
2007-09-07 11:30:00,35.85,35.96,35.85,35.95,9600.0,24.5113,24.5865,24.5113,24.5797,9600.0
2007-09-07 11:40:00,35.98,35.99,35.93,35.95,13800.0,24.6002,24.607,24.566,24.5797,13800.0
2007-09-07 11:50:00,35.94,36.01,35.91,35.99,18600.0,24.5729,24.6207,24.5523,24.607,18600.0
2007-09-07 12:00:00,35.99,36.01,35.96,35.97,35600.0,24.607,24.6207,24.5865,24.5934,35600.0
2007-09-07 12:10:00,35.99,36.0,35.88,35.88,9000.0,24.607,24.6139,24.5318,24.5318,9000.0
2007-09-07 12:20:00,35.88,36.01,35.88,36.01,17200.0,24.5318,24.6207,24.5318,24.6207,17200.0
2007-09-07 12:30:00,36.01,36.1,35.92,35.96,36600.0,24.6207,24.6823,24.5592,24.5865,36600.0
2007-09-07 12:40:00,35.97,35.97,35.82,35.83,37400.0,24.5934,24.5934,24.4908,24.4977,37400.0
2007-09-07 12:50:00,35.86,35.92,35.8,35.92,15800.0,24.5182,24.5592,24.4771,24.5592,15800.0
2007-09-07 13:00:00,35.93,35.97,35.84,35.97,38400.0,24.566,24.5934,24.5045,24.5934,38400.0
2007-09-07 13:10:00,35.98,35.98,35.87,35.89,18200.0,24.6002,24.6002,24.525,24.5387,18200.0
2007-09-07 13:20:00,35.92,35.98,35.86,35.93,16200.0,24.5592,24.6002,24.5182,24.566,16200.0
2007-09-07 13:30:00,35.93,35.99,35.87,35.87,26000.0,24.566,24.607,24.525,24.525,26000.0
2007-09-07 13:40:00,35.85,35.88,35.79,35.82,17000.0,24.5113,24.5318,24.4703,24.4908,17000.0
2007-09-07 13:50:00,35.81,35.83,35.78,35.79,12400.0,24.484,24.4977,24.4635,24.4703,12400.0
2007-09-07 14:00:00,35.79,35.81,35.72,35.79,30600.0,24.4703,24.484,24.4224,24.4703,30600.0
2007-09-07 14:10:00,35.78,35.88,35.76,35.83,27400.0,24.4635,24.5318,24.4498,24.4977,27400.0
2007-09-07 14:20:00,35.84,35.87,35.77,35.79,23600.0,24.5045,24.525,24.4566,24.4703,23600.0
2007-09-07 14:30:00,35.8,35.86,35.76,35.86,28600.0,24.4771,24.5182,24.4498,24.5182,28600.0
2007-09-07 14:40:00,35.86,35.88,35.75,35.76,29400.0,24.5182,24.5318,24.443,24.4498,29400.0
2007-09-07 14:50:00,35.76,35.77,35.6,35.62,26600.0,24.4498,24.4566,24.3404,24.3541,26600.0
2007-09-07 15:00:00,35.62,35.74,35.62,35.67,35200.0,24.3541,24.4361,24.3541,24.3883,35200.0
2007-09-07 15:10:00,35.66,35.74,35.66,35.69,31000.0,24.3814,24.4361,24.3814,24.4019,31000.0
2007-09-07 15:20:00,35.69,35.7,35.52,35.54,58800.0,24.4019,24.4088,24.2857,24.2994,58800.0
2007-09-07 15:30:00,35.54,35.63,35.47,35.49,77600.0,24.2994,24.3609,24.2515,24.2652,77600.0
2007-09-07 15:40:00,35.49,35.62,35.44,35.57,98000.0,24.2652,24.3541,24.231,24.3199,98000.0
2007-09-07 15:50:00,35.57,35.69,35.52,35.56,127400.0,24.3199,24.4019,24.2857,24.313,127400.0
2007-09-10 09:30:00,35.68,35.82,35.65,35.82,46000.0,24.3951,24.4908,24.3746,24.4908,46000.0
2007-09-10 09:40:00,35.79,35.93,35.79,35.93,25600.0,24.4703,24.566,24.4703,24.566,25600.0
2007-09-10 09:50:00,35.92,35.96,35.74,35.74,43600.0,24.5592,24.5865,24.4361,24.4361,43600.0
2007-09-10 10:00:00,35.76,35.84,35.73,35.83,21600.0,24.4498,24.5045,24.4293,24.4977,21600.0
2007-09-10 10:10:00,35.82,35.85,35.71,35.71,28400.0,24.4908,24.5113,24.4156,24.4156,28400.0
2007-09-10 10:20:00,35.7,35.76,35.42,35.42,37800.0,24.4088,24.4498,24.2173,24.2173,37800.0
2007-09-10 10:30:00,35.38,35.39,35.29,35.32,59600.0,24.19,24.1968,24.1284,24.149,59600.0
2007-09-10 10:40:00,35.32,35.35,35.19,35.25,38200.0,24.149,24.1695,24.0601,24.1011,38200.0
2007-09-10 10:50:00,35.24,35.44,35.24,35.44,38200.0,24.0943,24.231,24.0943,24.231,38200.0
2007-09-10 11:00:00,35.42,35.45,35.29,35.35,87000.0,24.2173,24.2378,24.1284,24.1695,87000.0
2007-09-10 11:10:00,35.34,35.37,35.13,35.13,67400.0,24.1626,24.1831,24.019,24.019,67400.0
2007-09-10 11:20:00,35.15,35.24,35.13,35.22,27400.0,24.0327,24.0943,24.019,24.0806,27400.0
2007-09-10 11:30:00,35.22,35.27,35.13,35.24,41400.0,24.0806,24.1148,24.019,24.0943,41400.0
2007-09-10 11:40:00,35.24,35.36,35.24,35.3,31800.0,24.0943,24.1763,24.0943,24.1353,31800.0
2007-09-10 11:50:00,35.31,35.35,35.29,35.33,57600.0,24.1421,24.1695,24.1284,24.1558,57600.0
2007-09-10 12:00:00,35.33,35.35,35.31,35.33,25800.0,24.1558,24.1695,24.1421,24.1558,25800.0
2007-09-10 12:10:00,35.33,35.34,35.27,35.31,34200.0,24.1558,24.1626,24.1148,24.1421,34200.0
2007-09-10 12:20:00,35.3,35.46,35.3,35.42,31400.0,24.1353,24.2447,24.1353,24.2173,31400.0
2007-09-10 12:30:00,35.41,35.46,35.41,35.41,75200.0,24.2105,24.2447,24.2105,24.2105,75200.0
2007-09-10 12:40:00,35.42,35.44,35.41,35.42,78400.0,24.2173,24.231,24.2105,24.2173,78400.0
2007-09-10 12:50:00,35.42,35.46,35.41,35.45,24800.0,24.2173,24.2447,24.2105,24.2378,24800.0
2007-09-10 13:00:00,35.45,35.49,35.41,35.44,24600.0,24.2378,24.2652,24.2105,24.231,24600.0
2007-09-10 13:10:00,35.46,35.59,35.42,35.56,19800.0,24.2447,24.3336,24.2173,24.313,19800.0
2007-09-10 13:20:00,35.58,35.63,35.57,35.63,37600.0,24.3267,24.3609,24.3199,24.3609,37600.0
2007-09-10 13:30:00,35.63,35.7,35.6,35.63,36200.0,24.3609,24.4088,24.3404,24.3609,36200.0
2007-09-10 13:40:00,35.65,35.66,35.58,35.58,21400.0,24.3746,24.3814,24.3267,24.3267,21400.0
2007-09-10 13:50:00,35.6,35.62,35.55,35.56,26800.0,24.3404,24.3541,24.3062,24.313,26800.0
2007-09-10 14:00:00,35.57,35.57,35.47,35.52,17000.0,24.3199,24.3199,24.2515,24.2857,17000.0
2007-09-10 14:10:00,35.52,35.6,35.51,35.56,26200.0,24.2857,24.3404,24.2789,24.313,26200.0
2007-09-10 14:20:00,35.55,35.74,35.52,35.73,40000.0,24.3062,24.4361,24.2857,24.4293,40000.0
2007-09-10 14:30:00,35.73,35.77,35.71,35.74,90800.0,24.4293,24.4566,24.4156,24.4361,90800.0
2007-09-10 14:40:00,35.74,35.8,35.67,35.74,60600.0,24.4361,24.4771,24.3883,24.4361,60600.0
2007-09-10 14:50:00,35.74,35.79,35.7,35.77,54600.0,24.4361,24.4703,24.4088,24.4566,54600.0
2007-09-10 15:00:00,35.77,35.9,35.63,35.88,58800.0,24.4566,24.5455,24.3609,24.5318,58800.0
2007-09-10 15:10:00,35.9,35.9,35.78,35.81,72800.0,24.5455,24.5455,24.4635,24.484,72800.0
2007-09-10 15:20:00,35.81,35.94,35.8,35.83,31800.0,24.484,24.5729,24.4771,24.4977,31800.0
2007-09-10 15:30:00,35.82,35.94,35.81,35.88,70600.0,24.4908,24.5729,24.484,24.5318,70600.0
2007-09-10 15:40:00,35.87,35.9,35.82,35.84,69800.0,24.525,24.5455,24.4908,24.5045,69800.0
2007-09-10 15:50:00,35.85,35.85,35.7,35.7,99400.0,24.5113,24.5113,24.4088,24.4088,99400.0
2007-09-11 09:30:00,35.93,35.99,35.82,35.85,28200.0,24.566,24.607,24.4908,24.5113,28200.0
2007-09-11 09:40:00,35.87,36.14,35.81,36.13,44800.0,24.525,24.7096,24.484,24.7028,44800.0
2007-09-11 09:50:00,36.1,36.14,36.02,36.05,37000.0,24.6823,24.7096,24.6276,24.6481,37000.0
2007-09-11 10:00:00,36.05,36.1,35.96,35.98,50600.0,24.6481,24.6823,24.5865,24.6002,50600.0
2007-09-11 10:10:00,35.98,35.98,35.86,35.97,59000.0,24.6002,24.6002,24.5182,24.5934,59000.0
2007-09-11 10:20:00,35.97,36.08,35.94,36.04,29600.0,24.5934,24.6686,24.5729,24.6412,29600.0
2007-09-11 10:30:00,36.07,36.07,36.0,36.04,28600.0,24.6617,24.6617,24.6139,24.6412,28600.0
2007-09-11 10:40:00,36.04,36.07,36.01,36.02,24800.0,24.6412,24.6617,24.6207,24.6276,24800.0
2007-09-11 10:50:00,36.05,36.07,35.99,36.02,73600.0,24.6481,24.6617,24.607,24.6276,73600.0
2007-09-11 11:00:00,36.02,36.04,35.94,35.99,33800.0,24.6276,24.6412,24.5729,24.607,33800.0
2007-09-11 11:10:00,36.01,36.02,35.88,35.93,28800.0,24.6207,24.6276,24.5318,24.566,28800.0
2007-09-11 11:20:00,35.93,36.0,35.91,35.95,41000.0,24.566,24.6139,24.5523,24.5797,41000.0
2007-09-11 11:30:00,35.96,35.99,35.92,35.95,38400.0,24.5865,24.607,24.5592,24.5797,38400.0
2007-09-11 11:40:00,35.95,35.96,35.9,35.96,13400.0,24.5797,24.5865,24.5455,24.5865,13400.0
2007-09-11 11:50:00,35.97,36.02,35.96,35.96,14400.0,24.5934,24.6276,24.5865,24.5865,14400.0
2007-09-11 12:00:00,35.96,35.96,35.89,35.92,40600.0,24.5865,24.5865,24.5387,24.5592,40600.0
2007-09-11 12:10:00,35.92,35.95,35.9,35.93,26800.0,24.5592,24.5797,24.5455,24.566,26800.0
2007-09-11 12:20:00,35.93,35.95,35.9,35.91,12400.0,24.566,24.5797,24.5455,24.5523,12400.0
2007-09-11 12:30:00,35.9,35.97,35.88,35.97,25200.0,24.5455,24.5934,24.5318,24.5934,25200.0
2007-09-11 12:40:00,35.97,36.02,35.96,35.99,22600.0,24.5934,24.6276,24.5865,24.607,22600.0
2007-09-11 12:50:00,35.99,35.99,35.94,35.97,35000.0,24.607,24.607,24.5729,24.5934,35000.0
2007-09-11 13:00:00,35.97,36.01,35.97,35.99,17400.0,24.5934,24.6207,24.5934,24.607,17400.0
2007-09-11 13:10:00,35.99,36.04,35.97,35.98,42800.0,24.607,24.6412,24.5934,24.6002,42800.0
2007-09-11 13:20:00,35.97,36.09,35.97,36.09,26800.0,24.5934,24.6754,24.5934,24.6754,26800.0
2007-09-11 13:30:00,36.09,36.16,36.06,36.1,33800.0,24.6754,24.7233,24.6549,24.6823,33800.0
2007-09-11 13:40:00,36.1,36.16,36.04,36.07,27400.0,24.6823,24.7233,24.6412,24.6617,27400.0
2007-09-11 13:50:00,36.05,36.13,36.05,36.08,29000.0,24.6481,24.7028,24.6481,24.6686,29000.0
2007-09-11 14:00:00,36.07,36.22,36.07,36.19,30600.0,24.6617,24.7643,24.6617,24.7438,30600.0
2007-09-11 14:10:00,36.22,36.29,36.17,36.23,23200.0,24.7643,24.8122,24.7301,24.7711,23200.0
2007-09-11 14:20:00,36.25,36.29,36.19,36.28,23800.0,24.7848,24.8122,24.7438,24.8053,23800.0
2007-09-11 14:30:00,36.28,36.31,36.23,36.24,37200.0,24.8053,24.8258,24.7711,24.778,37200.0
2007-09-11 14:40:00,36.24,36.25,36.18,36.18,13600.0,24.778,24.7848,24.737,24.737,13600.0
2007-09-11 14:50:00,36.18,36.2,36.13,36.18,24600.0,24.737,24.7506,24.7028,24.737,24600.0
2007-09-11 15:00:00,36.17,36.2,36.13,36.16,44800.0,24.7301,24.7506,24.7028,24.7233,44800.0
2007-09-11 15:10:00,36.18,36.3,36.17,36.27,35000.0,24.737,24.819,24.7301,24.7985,35000.0
2007-09-11 15:20:00,36.26,36.27,36.19,36.23,31200.0,24.7916,24.7985,24.7438,24.7711,31200.0
2007-09-11 15:30:00,36.2,36.27,36.12,36.16,73800.0,24.7506,24.7985,24.6959,24.7233,73800.0
2007-09-11 15:40:00,36.16,36.16,36.04,36.05,58400.0,24.7233,24.7233,24.6412,24.6481,58400.0
2007-09-11 15:50:00,36.05,36.27,36.05,36.24,113400.0,24.6481,24.7985,24.6481,24.778,113400.0
2007-09-12 09:30:00,36.23,36.35,36.21,36.31,96000.0,24.7711,24.8532,24.7575,24.8258,96000.0
2007-09-12 09:40:00,36.3,36.57,36.23,36.48,76400.0,24.819,25.0036,24.7711,24.9421,76400.0
2007-09-12 09:50:00,36.48,36.6,36.35,36.41,62400.0,24.9421,25.0241,24.8532,24.8942,62400.0
2007-09-12 10:00:00,36.39,36.52,36.32,36.45,70400.0,24.8805,24.9694,24.8327,24.9216,70400.0
2007-09-12 10:10:00,36.44,36.56,36.43,36.51,65000.0,24.9147,24.9968,24.9079,24.9626,65000.0
2007-09-12 10:20:00,36.51,36.89,36.51,36.84,100200.0,24.9626,25.2224,24.9626,25.1882,100200.0
2007-09-12 10:30:00,36.83,37.13,36.77,37.01,107800.0,25.1814,25.3865,25.1403,25.3044,107800.0
2007-09-12 10:40:00,37.01,37.05,36.9,36.91,69000.0,25.3044,25.3318,25.2292,25.2361,69000.0
2007-09-12 10:50:00,36.92,36.96,36.85,36.88,42600.0,25.2429,25.2703,25.195,25.2156,42600.0
2007-09-12 11:00:00,36.88,37.01,36.88,36.97,110600.0,25.2156,25.3044,25.2156,25.2771,110600.0
2007-09-12 11:10:00,36.98,37.16,36.93,37.16,126800.0,25.2839,25.407,25.2497,25.407,126800.0
2007-09-12 11:20:00,37.14,37.18,37.1,37.11,51200.0,25.3933,25.4207,25.366,25.3728,51200.0
2007-09-12 11:30:00,37.12,37.19,37.12,37.13,43800.0,25.3796,25.4275,25.3796,25.3865,43800.0
2007-09-12 11:40:00,37.12,37.15,37.06,37.14,42400.0,25.3796,25.4002,25.3386,25.3933,42400.0
2007-09-12 11:50:00,37.14,37.21,37.13,37.18,47800.0,25.3933,25.4412,25.3865,25.4207,47800.0
2007-09-12 12:00:00,37.18,37.22,37.13,37.16,38600.0,25.4207,25.448,25.3865,25.407,38600.0
2007-09-12 12:10:00,37.16,37.26,37.16,37.19,51800.0,25.407,25.4754,25.407,25.4275,51800.0
2007-09-12 12:20:00,37.19,37.19,37.11,37.13,75600.0,25.4275,25.4275,25.3728,25.3865,75600.0
2007-09-12 12:30:00,37.12,37.15,37.1,37.13,78800.0,25.3796,25.4002,25.366,25.3865,78800.0
2007-09-12 12:40:00,37.13,37.28,37.13,37.24,62800.0,25.3865,25.489,25.3865,25.4617,62800.0
2007-09-12 12:50:00,37.23,37.32,37.19,37.3,51200.0,25.4549,25.5164,25.4275,25.5027,51200.0
2007-09-12 13:00:00,37.32,37.35,37.23,37.33,172800.0,25.5164,25.5369,25.4549,25.5232,172800.0
2007-09-12 13:10:00,37.33,37.35,37.28,37.32,54400.0,25.5232,25.5369,25.489,25.5164,54400.0
2007-09-12 13:20:00,37.32,37.33,37.3,37.3,24200.0,25.5164,25.5232,25.5027,25.5027,24200.0
2007-09-12 13:30:00,37.3,37.45,37.28,37.45,50400.0,25.5027,25.6053,25.489,25.6053,50400.0
2007-09-12 13:40:00,37.44,37.48,37.41,37.43,90200.0,25.5984,25.6258,25.5779,25.5916,90200.0
2007-09-12 13:50:00,37.43,37.45,37.31,37.31,86200.0,25.5916,25.6053,25.5096,25.5096,86200.0
2007-09-12 14:00:00,37.3,37.33,37.21,37.3,46000.0,25.5027,25.5232,25.4412,25.5027,46000.0
2007-09-12 14:10:00,37.31,37.4,37.26,37.27,53400.0,25.5096,25.5711,25.4754,25.4822,53400.0
2007-09-12 14:20:00,37.27,37.27,37.21,37.23,49200.0,25.4822,25.4822,25.4412,25.4549,49200.0
2007-09-12 14:30:00,37.24,37.3,37.21,37.24,71400.0,25.4617,25.5027,25.4412,25.4617,71400.0
2007-09-12 14:40:00,37.24,37.38,37.24,37.32,69000.0,25.4617,25.5574,25.4617,25.5164,69000.0
2007-09-12 14:50:00,37.31,37.32,37.24,37.31,52600.0,25.5096,25.5164,25.4617,25.5096,52600.0
2007-09-12 15:00:00,37.29,37.31,37.17,37.17,74800.0,25.4959,25.5096,25.4138,25.4138,74800.0
2007-09-12 15:10:00,37.17,37.24,37.13,37.22,57000.0,25.4138,25.4617,25.3865,25.448,57000.0
2007-09-12 15:20:00,37.23,37.24,37.16,37.16,69600.0,25.4549,25.4617,25.407,25.407,69600.0
2007-09-12 15:30:00,37.16,37.17,37.05,37.13,111200.0,25.407,25.4138,25.3318,25.3865,111200.0
2007-09-12 15:40:00,37.13,37.38,37.13,37.3,123400.0,25.3865,25.5574,25.3865,25.5027,123400.0
2007-09-12 15:50:00,37.29,37.37,37.15,37.2,174400.0,25.4959,25.5506,25.4002,25.4343,174400.0
2007-09-13 09:30:00,37.68,37.83,37.63,37.63,67400.0,25.7625,25.8651,25.7283,25.7283,67400.0
2007-09-13 09:40:00,37.63,37.68,37.5,37.51,49400.0,25.7283,25.7625,25.6395,25.6463,49400.0
2007-09-13 09:50:00,37.52,37.71,37.52,37.67,37600.0,25.6531,25.783,25.6531,25.7557,37600.0
2007-09-13 10:00:00,37.68,37.74,37.62,37.63,41000.0,25.7625,25.8036,25.7215,25.7283,41000.0
2007-09-13 10:10:00,37.65,37.74,37.63,37.74,67800.0,25.742,25.8036,25.7283,25.8036,67800.0
2007-09-13 10:20:00,37.73,37.77,37.65,37.67,71800.0,25.7967,25.8241,25.742,25.7557,71800.0
2007-09-13 10:30:00,37.67,37.74,37.65,37.67,55800.0,25.7557,25.8036,25.742,25.7557,55800.0
2007-09-13 10:40:00,37.7,37.7,37.63,37.63,62600.0,25.7762,25.7762,25.7283,25.7283,62600.0
2007-09-13 10:50:00,37.63,37.68,37.62,37.63,81800.0,25.7283,25.7625,25.7215,25.7283,81800.0
2007-09-13 11:00:00,37.66,37.71,37.58,37.62,43000.0,25.7489,25.783,25.6942,25.7215,43000.0
2007-09-13 11:10:00,37.62,37.7,37.6,37.63,41600.0,25.7215,25.7762,25.7078,25.7283,41600.0
2007-09-13 11:20:00,37.62,37.67,37.62,37.65,20200.0,25.7215,25.7557,25.7215,25.742,20200.0
2007-09-13 11:30:00,37.65,37.68,37.55,37.55,18600.0,25.742,25.7625,25.6736,25.6736,18600.0
2007-09-13 11:40:00,37.56,37.59,37.54,37.58,29000.0,25.6805,25.701,25.6668,25.6942,29000.0
2007-09-13 11:50:00,37.58,37.7,37.58,37.69,32600.0,25.6942,25.7762,25.6942,25.7694,32600.0
2007-09-13 12:00:00,37.69,37.78,37.68,37.77,27600.0,25.7694,25.8309,25.7625,25.8241,27600.0
2007-09-13 12:10:00,37.76,37.76,37.72,37.74,20800.0,25.8172,25.8172,25.7899,25.8036,20800.0
2007-09-13 12:20:00,37.72,37.77,37.69,37.69,23600.0,25.7899,25.8241,25.7694,25.7694,23600.0
2007-09-13 12:30:00,37.69,37.69,37.63,37.65,24400.0,25.7694,25.7694,25.7283,25.742,24400.0
2007-09-13 12:40:00,37.63,37.65,37.6,37.6,16200.0,25.7283,25.742,25.7078,25.7078,16200.0
2007-09-13 12:50:00,37.6,37.68,37.6,37.65,39600.0,25.7078,25.7625,25.7078,25.742,39600.0
2007-09-13 13:00:00,37.63,37.72,37.63,37.68,31400.0,25.7283,25.7899,25.7283,25.7625,31400.0
2007-09-13 13:10:00,37.69,37.72,37.66,37.69,22600.0,25.7694,25.7899,25.7489,25.7694,22600.0
2007-09-13 13:20:00,37.7,37.8,37.7,37.76,36400.0,25.7762,25.8446,25.7762,25.8172,36400.0
2007-09-13 13:30:00,37.77,37.77,37.74,37.75,17600.0,25.8241,25.8241,25.8036,25.8104,17600.0
2007-09-13 13:40:00,37.76,37.79,37.73,37.77,20200.0,25.8172,25.8377,25.7967,25.8241,20200.0
2007-09-13 13:50:00,37.77,37.77,37.7,37.7,23800.0,25.8241,25.8241,25.7762,25.7762,23800.0
2007-09-13 14:00:00,37.71,37.73,37.7,37.71,17400.0,25.783,25.7967,25.7762,25.783,17400.0
2007-09-13 14:10:00,37.7,37.78,37.65,37.66,54200.0,25.7762,25.8309,25.742,25.7489,54200.0
2007-09-13 14:20:00,37.67,37.72,37.65,37.65,40000.0,25.7557,25.7899,25.742,25.742,40000.0
2007-09-13 14:30:00,37.66,37.77,37.64,37.76,62200.0,25.7489,25.8241,25.7352,25.8172,62200.0
2007-09-13 14:40:00,37.74,37.81,37.72,37.74,44600.0,25.8036,25.8514,25.7899,25.8036,44600.0
2007-09-13 14:50:00,37.74,37.74,37.64,37.67,26000.0,25.8036,25.8036,25.7352,25.7557,26000.0
2007-09-13 15:00:00,37.67,37.73,37.6,37.62,53000.0,25.7557,25.7967,25.7078,25.7215,53000.0
2007-09-13 15:10:00,37.63,37.66,37.49,37.49,54000.0,25.7283,25.7489,25.6326,25.6326,54000.0
2007-09-13 15:20:00,37.51,37.57,37.45,37.49,69000.0,25.6463,25.6873,25.6053,25.6326,69000.0
2007-09-13 15:30:00,37.5,37.54,37.45,37.51,65200.0,25.6395,25.6668,25.6053,25.6463,65200.0
2007-09-13 15:40:00,37.52,37.54,37.32,37.35,82400.0,25.6531,25.6668,25.5164,25.5369,82400.0
2007-09-13 15:50:00,37.35,37.49,37.34,37.49,107800.0,25.5369,25.6326,25.5301,25.6326,107800.0
2007-09-14 09:30:00,37.41,37.49,37.26,37.38,54800.0,25.5779,25.6326,25.4754,25.5574,54800.0
2007-09-14 09:40:00,37.41,37.43,37.17,37.17,29600.0,25.5779,25.5916,25.4138,25.4138,29600.0
2007-09-14 09:50:00,37.19,37.37,37.16,37.32,39400.0,25.4275,25.5506,25.407,25.5164,39400.0
2007-09-14 10:00:00,37.35,37.51,37.35,37.49,41800.0,25.5369,25.6463,25.5369,25.6326,41800.0
2007-09-14 10:10:00,37.45,37.46,37.33,37.39,50400.0,25.6053,25.6121,25.5232,25.5643,50400.0
2007-09-14 10:20:00,37.38,37.42,37.33,37.41,26800.0,25.5574,25.5848,25.5232,25.5779,26800.0
2007-09-14 10:30:00,37.41,37.47,37.4,37.44,27600.0,25.5779,25.6189,25.5711,25.5984,27600.0
2007-09-14 10:40:00,37.43,37.47,37.39,37.45,23800.0,25.5916,25.6189,25.5643,25.6053,23800.0
2007-09-14 10:50:00,37.43,37.45,37.36,37.41,38600.0,25.5916,25.6053,25.5437,25.5779,38600.0
2007-09-14 11:00:00,37.41,37.41,37.28,37.28,103200.0,25.5779,25.5779,25.489,25.489,103200.0
2007-09-14 11:10:00,37.3,37.3,37.22,37.24,78400.0,25.5027,25.5027,25.448,25.4617,78400.0
2007-09-14 11:20:00,37.24,37.27,37.17,37.24,68200.0,25.4617,25.4822,25.4138,25.4617,68200.0
2007-09-14 11:30:00,37.25,37.31,37.25,37.29,83000.0,25.4685,25.5096,25.4685,25.4959,83000.0
2007-09-14 11:40:00,37.29,37.34,37.29,37.3,44200.0,25.4959,25.5301,25.4959,25.5027,44200.0
2007-09-14 11:50:00,37.3,37.31,37.29,37.29,42000.0,25.5027,25.5096,25.4959,25.4959,42000.0
2007-09-14 12:00:00,37.3,37.35,37.27,37.3,32000.0,25.5027,25.5369,25.4822,25.5027,32000.0
2007-09-14 12:10:00,37.29,37.3,37.17,37.17,24800.0,25.4959,25.5027,25.4138,25.4138,24800.0
2007-09-14 12:20:00,37.17,37.2,37.07,37.12,20400.0,25.4138,25.4343,25.3455,25.3796,20400.0
2007-09-14 12:30:00,37.1,37.14,37.03,37.06,21800.0,25.366,25.3933,25.3181,25.3386,21800.0
2007-09-14 12:40:00,37.03,37.06,36.97,36.98,43400.0,25.3181,25.3386,25.2771,25.2839,43400.0
2007-09-14 12:50:00,36.99,36.99,36.9,36.91,58800.0,25.2908,25.2908,25.2292,25.2361,58800.0
2007-09-14 13:00:00,36.91,36.94,36.88,36.92,40600.0,25.2361,25.2566,25.2156,25.2429,40600.0
2007-09-14 13:10:00,36.93,37.06,36.91,37.0,45400.0,25.2497,25.3386,25.2361,25.2976,45400.0
2007-09-14 13:20:00,36.98,37.07,36.93,37.05,41000.0,25.2839,25.3455,25.2497,25.3318,41000.0
2007-09-14 13:30:00,37.06,37.11,37.01,37.03,40800.0,25.3386,25.3728,25.3044,25.3181,40800.0
2007-09-14 13:40:00,37.03,37.04,36.94,36.98,31800.0,25.3181,25.325,25.2566,25.2839,31800.0
2007-09-14 13:50:00,36.99,37.04,36.94,36.94,22600.0,25.2908,25.325,25.2566,25.2566,22600.0
2007-09-14 14:00:00,36.94,36.98,36.85,36.87,29600.0,25.2566,25.2839,25.195,25.2087,29600.0
2007-09-14 14:10:00,36.88,36.9,36.83,36.85,33000.0,25.2156,25.2292,25.1814,25.195,33000.0
2007-09-14 14:20:00,36.85,36.85,36.79,36.81,26600.0,25.195,25.195,25.154,25.1677,26600.0
2007-09-14 14:30:00,36.81,36.85,36.78,36.81,33600.0,25.1677,25.195,25.1472,25.1677,33600.0
2007-09-14 14:40:00,36.8,36.8,36.74,36.77,49600.0,25.1609,25.1609,25.1198,25.1403,49600.0
2007-09-14 14:50:00,36.77,36.8,36.71,36.77,49600.0,25.1403,25.1609,25.0993,25.1403,49600.0
2007-09-14 15:00:00,36.77,36.78,36.74,36.75,48800.0,25.1403,25.1472,25.1198,25.1267,48800.0
2007-09-14 15:10:00,36.75,36.88,36.71,36.76,59800.0,25.1267,25.2156,25.0993,25.1335,59800.0
2007-09-14 15:20:00,36.77,36.86,36.76,36.82,51400.0,25.1403,25.2019,25.1335,25.1745,51400.0
2007-09-14 15:30:00,36.83,36.86,36.78,36.84,47800.0,25.1814,25.2019,25.1472,25.1882,47800.0
2007-09-14 15:40:00,36.85,37.01,36.85,36.94,83600.0,25.195,25.3044,25.195,25.2566,83600.0
2007-09-14 15:50:00,36.94,36.96,36.85,36.85,110600.0,25.2566,25.2703,25.195,25.195,110600.0
2007-09-17 09:30:00,36.85,36.94,36.76,36.88,34600.0,25.195,25.2566,25.1335,25.2156,34600.0
2007-09-17 09:40:00,36.86,36.92,36.81,36.9,27600.0,25.2019,25.2429,25.1677,25.2292,27600.0
2007-09-17 09:50:00,36.92,37.02,36.85,36.99,37200.0,25.2429,25.3113,25.195,25.2908,37200.0
2007-09-17 10:00:00,37.0,37.11,36.98,37.05,54200.0,25.2976,25.3728,25.2839,25.3318,54200.0
2007-09-17 10:10:00,37.02,37.19,37.02,37.13,47000.0,25.3113,25.4275,25.3113,25.3865,47000.0
2007-09-17 10:20:00,37.13,37.15,36.99,36.99,26200.0,25.3865,25.4002,25.2908,25.2908,26200.0
2007-09-17 10:30:00,37.01,37.01,36.91,36.97,27600.0,25.3044,25.3044,25.2361,25.2771,27600.0
2007-09-17 10:40:00,36.98,37.05,36.95,36.97,25400.0,25.2839,25.3318,25.2634,25.2771,25400.0
2007-09-17 10:50:00,36.96,37.02,36.92,37.02,23000.0,25.2703,25.3113,25.2429,25.3113,23000.0
2007-09-17 11:00:00,37.01,37.05,36.98,36.98,24200.0,25.3044,25.3318,25.2839,25.2839,24200.0
2007-09-17 11:10:00,36.98,37.01,36.93,36.94,16800.0,25.2839,25.3044,25.2497,25.2566,16800.0
2007-09-17 11:20:00,36.96,36.98,36.91,36.92,20400.0,25.2703,25.2839,25.2361,25.2429,20400.0
2007-09-17 11:30:00,36.91,36.94,36.85,36.85,27400.0,25.2361,25.2566,25.195,25.195,27400.0
2007-09-17 11:40:00,36.87,36.88,36.8,36.88,33800.0,25.2087,25.2156,25.1609,25.2156,33800.0
2007-09-17 11:50:00,36.88,36.89,36.8,36.83,25600.0,25.2156,25.2224,25.1609,25.1814,25600.0
2007-09-17 12:00:00,36.84,36.85,36.76,36.77,41000.0,25.1882,25.195,25.1335,25.1403,41000.0
2007-09-17 12:10:00,36.79,36.84,36.77,36.84,21800.0,25.154,25.1882,25.1403,25.1882,21800.0
2007-09-17 12:20:00,36.82,36.88,36.8,36.88,22800.0,25.1745,25.2156,25.1609,25.2156,22800.0
2007-09-17 12:30:00,36.87,36.95,36.85,36.95,25200.0,25.2087,25.2634,25.195,25.2634,25200.0
2007-09-17 12:40:00,36.95,37.01,36.92,36.99,17400.0,25.2634,25.3044,25.2429,25.2908,17400.0
2007-09-17 12:50:00,36.99,36.99,36.92,36.97,11400.0,25.2908,25.2908,25.2429,25.2771,11400.0
2007-09-17 13:00:00,36.95,36.97,36.9,36.95,33600.0,25.2634,25.2771,25.2292,25.2634,33600.0
2007-09-17 13:10:00,36.93,36.99,36.91,36.99,14800.0,25.2497,25.2908,25.2361,25.2908,14800.0
2007-09-17 13:20:00,36.99,37.0,36.93,36.95,13000.0,25.2908,25.2976,25.2497,25.2634,13000.0
2007-09-17 13:30:00,36.96,36.96,36.91,36.92,16800.0,25.2703,25.2703,25.2361,25.2429,16800.0
2007-09-17 13:40:00,36.93,36.98,36.9,36.93,29200.0,25.2497,25.2839,25.2292,25.2497,29200.0
2007-09-17 13:50:00,36.92,36.97,36.84,36.84,21800.0,25.2429,25.2771,25.1882,25.1882,21800.0
2007-09-17 14:00:00,36.87,36.9,36.82,36.82,25400.0,25.2087,25.2292,25.1745,25.1745,25400.0
2007-09-17 14:10:00,36.84,36.86,36.75,36.8,23400.0,25.1882,25.2019,25.1267,25.1609,23400.0
2007-09-17 14:20:00,36.77,36.89,36.75,36.86,29800.0,25.1403,25.2224,25.1267,25.2019,29800.0
2007-09-17 14:30:00,36.88,36.93,36.85,36.85,21600.0,25.2156,25.2497,25.195,25.195,21600.0
2007-09-17 14:40:00,36.87,36.94,36.85,36.87,21000.0,25.2087,25.2566,25.195,25.2087,21000.0
2007-09-17 14:50:00,36.87,36.9,36.84,36.85,20800.0,25.2087,25.2292,25.1882,25.195,20800.0
2007-09-17 15:00:00,36.85,36.9,36.84,36.88,29400.0,25.195,25.2292,25.1882,25.2156,29400.0
2007-09-17 15:10:00,36.89,36.99,36.89,36.98,59600.0,25.2224,25.2908,25.2224,25.2839,59600.0
2007-09-17 15:20:00,36.98,37.02,36.92,36.92,41200.0,25.2839,25.3113,25.2429,25.2429,41200.0
2007-09-17 15:30:00,36.94,36.94,36.78,36.8,52400.0,25.2566,25.2566,25.1472,25.1609,52400.0
2007-09-17 15:40:00,36.8,36.82,36.74,36.79,51200.0,25.1609,25.1745,25.1198,25.154,51200.0
2007-09-17 15:50:00,36.8,36.85,36.79,36.82,81400.0,25.1609,25.195,25.154,25.1745,81400.0
2007-09-18 09:30:00,37.05,37.13,36.98,37.07,40600.0,25.3318,25.3865,25.2839,25.3455,40600.0
2007-09-18 09:40:00,37.02,37.1,36.93,37.06,23600.0,25.3113,25.366,25.2497,25.3386,23600.0
2007-09-18 09:50:00,37.06,37.06,37.01,37.02,16800.0,25.3386,25.3386,25.3044,25.3113,16800.0
2007-09-18 10:00:00,37.0,37.02,36.96,36.99,22600.0,25.2976,25.3113,25.2703,25.2908,22600.0
2007-09-18 10:10:00,37.01,37.02,36.99,37.01,13200.0,25.3044,25.3113,25.2908,25.3044,13200.0
2007-09-18 10:20:00,37.01,37.08,37.0,37.08,28200.0,25.3044,25.3523,25.2976,25.3523,28200.0
2007-09-18 10:30:00,37.05,37.1,37.01,37.01,14600.0,25.3318,25.366,25.3044,25.3044,14600.0
2007-09-18 10:40:00,36.99,37.0,36.93,36.95,12000.0,25.2908,25.2976,25.2497,25.2634,12000.0
2007-09-18 10:50:00,36.93,37.0,36.88,36.98,42400.0,25.2497,25.2976,25.2156,25.2839,42400.0
2007-09-18 11:00:00,36.97,37.04,36.88,37.02,35600.0,25.2771,25.325,25.2156,25.3113,35600.0
2007-09-18 11:10:00,37.03,37.07,37.01,37.01,24400.0,25.3181,25.3455,25.3044,25.3044,24400.0
2007-09-18 11:20:00,37.01,37.02,36.94,36.94,10000.0,25.3044,25.3113,25.2566,25.2566,10000.0
2007-09-18 11:30:00,36.96,36.98,36.92,36.95,19200.0,25.2703,25.2839,25.2429,25.2634,19200.0
2007-09-18 11:40:00,36.93,36.99,36.91,36.98,23200.0,25.2497,25.2908,25.2361,25.2839,23200.0
2007-09-18 11:50:00,36.98,36.99,36.9,36.92,18400.0,25.2839,25.2908,25.2292,25.2429,18400.0
2007-09-18 12:00:00,36.92,36.93,36.85,36.87,19000.0,25.2429,25.2497,25.195,25.2087,19000.0
2007-09-18 12:10:00,36.85,36.88,36.81,36.88,16400.0,25.195,25.2156,25.1677,25.2156,16400.0
2007-09-18 12:20:00,36.87,36.93,36.85,36.86,19800.0,25.2087,25.2497,25.195,25.2019,19800.0
2007-09-18 12:30:00,36.86,36.87,36.81,36.84,15800.0,25.2019,25.2087,25.1677,25.1882,15800.0
2007-09-18 12:40:00,36.85,36.85,36.77,36.78,22600.0,25.195,25.195,25.1403,25.1472,22600.0
2007-09-18 12:50:00,36.78,36.78,36.75,36.75,8600.0,25.1472,25.1472,25.1267,25.1267,8600.0
2007-09-18 13:00:00,36.74,36.75,36.7,36.7,13800.0,25.1198,25.1267,25.0925,25.0925,13800.0
2007-09-18 13:10:00,36.7,36.79,36.7,36.79,15400.0,25.0925,25.154,25.0925,25.154,15400.0
2007-09-18 13:20:00,36.78,36.78,36.73,36.76,15200.0,25.1472,25.1472,25.113,25.1335,15200.0
2007-09-18 13:30:00,36.77,36.78,36.75,36.77,16000.0,25.1403,25.1472,25.1267,25.1403,16000.0
2007-09-18 13:40:00,36.76,36.77,36.73,36.75,15800.0,25.1335,25.1403,25.113,25.1267,15800.0
2007-09-18 13:50:00,36.74,36.79,36.73,36.77,21800.0,25.1198,25.154,25.113,25.1403,21800.0
2007-09-18 14:00:00,36.76,36.77,36.69,36.73,30800.0,25.1335,25.1403,25.0856,25.113,30800.0
2007-09-18 14:10:00,36.73,37.48,36.65,37.24,139000.0,25.113,25.6258,25.0583,25.4617,139000.0
2007-09-18 14:20:00,37.25,37.48,37.12,37.24,158800.0,25.4685,25.6258,25.3796,25.4617,158800.0
2007-09-18 14:30:00,37.24,37.47,37.18,37.46,106600.0,25.4617,25.6189,25.4207,25.6121,106600.0
2007-09-18 14:40:00,37.46,37.48,37.3,37.41,66400.0,25.6121,25.6258,25.5027,25.5779,66400.0
2007-09-18 14:50:00,37.38,37.44,37.29,37.42,73200.0,25.5574,25.5984,25.4959,25.5848,73200.0
2007-09-18 15:00:00,37.43,37.48,37.29,37.44,77400.0,25.5916,25.6258,25.4959,25.5984,77400.0
2007-09-18 15:10:00,37.46,37.65,37.45,37.57,108400.0,25.6121,25.742,25.6053,25.6873,108400.0
2007-09-18 15:20:00,37.58,37.62,37.46,37.6,48400.0,25.6942,25.7215,25.6121,25.7078,48400.0
2007-09-18 15:30:00,37.62,37.72,37.57,37.67,68400.0,25.7215,25.7899,25.6873,25.7557,68400.0
2007-09-18 15:40:00,37.68,37.82,37.66,37.72,143200.0,25.7625,25.8583,25.7489,25.7899,143200.0
2007-09-18 15:50:00,37.72,37.88,37.58,37.82,218000.0,25.7899,25.8993,25.6942,25.8583,218000.0
2007-09-19 09:30:00,38.24,38.37,38.13,38.29,112200.0,26.1454,26.2343,26.0702,26.1796,112200.0
2007-09-19 09:40:00,38.32,38.7,38.24,38.62,131200.0,26.2001,26.4599,26.1454,26.4052,131200.0
2007-09-19 09:50:00,38.62,38.7,38.49,38.67,105400.0,26.4052,26.4599,26.3163,26.4394,105400.0
2007-09-19 10:00:00,38.64,38.66,38.44,38.59,84000.0,26.4189,26.4326,26.2822,26.3847,84000.0
2007-09-19 10:10:00,38.57,38.8,38.56,38.79,87200.0,26.371,26.5283,26.3642,26.5215,87200.0
2007-09-19 10:20:00,38.79,38.86,38.73,38.78,111000.0,26.5215,26.5693,26.4804,26.5146,111000.0
2007-09-19 10:30:00,38.79,38.79,38.6,38.66,55600.0,26.5215,26.5215,26.3916,26.4326,55600.0
2007-09-19 10:40:00,38.64,38.79,38.64,38.72,44000.0,26.4189,26.5215,26.4189,26.4736,44000.0
2007-09-19 10:50:00,38.73,38.82,38.71,38.78,45400.0,26.4804,26.542,26.4668,26.5146,45400.0
2007-09-19 11:00:00,38.78,38.92,38.77,38.92,48000.0,26.5146,26.6103,26.5078,26.6103,48000.0
2007-09-19 11:10:00,38.92,39.0,38.9,38.96,59400.0,26.6103,26.665,26.5967,26.6377,59400.0
2007-09-19 11:20:00,38.96,38.97,38.82,38.82,71200.0,26.6377,26.6445,26.542,26.542,71200.0
2007-09-19 11:30:00,38.82,38.83,38.68,38.69,55000.0,26.542,26.5488,26.4462,26.4531,55000.0
2007-09-19 11:40:00,38.67,38.74,38.59,38.59,81600.0,26.4394,26.4873,26.3847,26.3847,81600.0
2007-09-19 11:50:00,38.61,38.7,38.59,38.65,44200.0,26.3984,26.4599,26.3847,26.4257,44200.0
2007-09-19 12:00:00,38.64,38.68,38.6,38.66,29600.0,26.4189,26.4462,26.3916,26.4326,29600.0
2007-09-19 12:10:00,38.66,38.66,38.58,38.62,28200.0,26.4326,26.4326,26.3779,26.4052,28200.0
2007-09-19 12:20:00,38.62,38.62,38.56,38.61,14800.0,26.4052,26.4052,26.3642,26.3984,14800.0
2007-09-19 12:30:00,38.61,38.63,38.53,38.59,26800.0,26.3984,26.4121,26.3437,26.3847,26800.0
2007-09-19 12:40:00,38.58,38.67,38.58,38.64,25800.0,26.3779,26.4394,26.3779,26.4189,25800.0
2007-09-19 12:50:00,38.65,38.69,38.63,38.63,66000.0,26.4257,26.4531,26.4121,26.4121,66000.0
2007-09-19 13:00:00,38.63,38.65,38.56,38.6,68400.0,26.4121,26.4257,26.3642,26.3916,68400.0
2007-09-19 13:10:00,38.62,38.64,38.51,38.54,65000.0,26.4052,26.4189,26.33,26.3505,65000.0
2007-09-19 13:20:00,38.52,38.58,38.47,38.49,76600.0,26.3369,26.3779,26.3027,26.3163,76600.0
2007-09-19 13:30:00,38.49,38.53,38.45,38.5,52400.0,26.3163,26.3437,26.289,26.3232,52400.0
2007-09-19 13:40:00,38.49,38.57,38.44,38.49,56800.0,26.3163,26.371,26.2822,26.3163,56800.0
2007-09-19 13:50:00,38.49,38.55,38.43,38.51,19600.0,26.3163,26.3574,26.2753,26.33,19600.0
2007-09-19 14:00:00,38.5,38.6,38.38,38.39,54200.0,26.3232,26.3916,26.2411,26.248,54200.0
2007-09-19 14:10:00,38.39,38.5,38.34,38.5,161600.0,26.248,26.3232,26.2138,26.3232,161600.0
2007-09-19 14:20:00,38.5,38.57,38.5,38.55,39400.0,26.3232,26.371,26.3232,26.3574,39400.0
2007-09-19 14:30:00,38.54,38.6,38.49,38.51,56000.0,26.3505,26.3916,26.3163,26.33,56000.0
2007-09-19 14:40:00,38.51,38.57,38.5,38.52,34800.0,26.33,26.371,26.3232,26.3369,34800.0
2007-09-19 14:50:00,38.54,38.7,38.54,38.65,33200.0,26.3505,26.4599,26.3505,26.4257,33200.0
2007-09-19 15:00:00,38.65,38.7,38.59,38.63,43400.0,26.4257,26.4599,26.3847,26.4121,43400.0
2007-09-19 15:10:00,38.63,38.8,38.62,38.72,58800.0,26.4121,26.5283,26.4052,26.4736,58800.0
2007-09-19 15:20:00,38.74,38.86,38.71,38.76,76200.0,26.4873,26.5693,26.4668,26.5009,76200.0
2007-09-19 15:30:00,38.76,38.84,38.7,38.76,89600.0,26.5009,26.5556,26.4599,26.5009,89600.0
2007-09-19 15:40:00,38.74,38.81,38.63,38.71,222800.0,26.4873,26.5351,26.4121,26.4668,222800.0
2007-09-19 15:50:00,38.71,38.72,38.56,38.68,174400.0,26.4668,26.4736,26.3642,26.4462,174400.0
2007-09-20 09:30:00,38.6,38.65,38.08,38.09,65800.0,26.3916,26.4257,26.036,26.0429,65800.0
2007-09-20 09:40:00,38.1,38.1,37.9,37.97,58200.0,26.0497,26.0497,25.9129,25.9608,58200.0
2007-09-20 09:50:00,37.97,38.22,37.96,38.11,70800.0,25.9608,26.1317,25.954,26.0565,70800.0
2007-09-20 10:00:00,38.11,38.38,38.07,38.38,38000.0,26.0565,26.2411,26.0292,26.2411,38000.0
2007-09-20 10:10:00,38.38,38.45,38.33,38.33,23200.0,26.2411,26.289,26.2069,26.2069,23200.0
2007-09-20 10:20:00,38.35,38.4,38.3,38.32,40000.0,26.2206,26.2548,26.1864,26.2001,40000.0
2007-09-20 10:30:00,38.28,38.31,38.22,38.26,32600.0,26.1728,26.1933,26.1317,26.1591,32600.0
2007-09-20 10:40:00,38.26,38.33,38.2,38.2,25000.0,26.1591,26.2069,26.1181,26.1181,25000.0
2007-09-20 10:50:00,38.2,38.27,38.18,38.19,25200.0,26.1181,26.1659,26.1044,26.1112,25200.0
2007-09-20 11:00:00,38.16,38.27,38.16,38.24,36200.0,26.0907,26.1659,26.0907,26.1454,36200.0
2007-09-20 11:10:00,38.24,38.27,38.21,38.22,34200.0,26.1454,26.1659,26.1249,26.1317,34200.0
2007-09-20 11:20:00,38.22,38.27,38.18,38.23,94800.0,26.1317,26.1659,26.1044,26.1386,94800.0
2007-09-20 11:30:00,38.2,38.24,38.03,38.03,104200.0,26.1181,26.1454,26.0018,26.0018,104200.0
2007-09-20 11:40:00,38.02,38.07,37.97,37.97,41000.0,25.995,26.0292,25.9608,25.9608,41000.0
2007-09-20 11:50:00,37.97,38.11,37.97,38.08,39600.0,25.9608,26.0565,25.9608,26.036,39600.0
2007-09-20 12:00:00,38.08,38.17,38.07,38.09,58200.0,26.036,26.0976,26.0292,26.0429,58200.0
2007-09-20 12:10:00,38.09,38.16,38.09,38.16,18000.0,26.0429,26.0907,26.0429,26.0907,18000.0
2007-09-20 12:20:00,38.15,38.21,38.11,38.12,23200.0,26.0839,26.1249,26.0565,26.0634,23200.0
2007-09-20 12:30:00,38.11,38.13,38.03,38.04,24600.0,26.0565,26.0702,26.0018,26.0087,24600.0
2007-09-20 12:40:00,38.02,38.04,37.99,38.03,26800.0,25.995,26.0087,25.9745,26.0018,26800.0
2007-09-20 12:50:00,38.02,38.06,38.0,38.05,16600.0,25.995,26.0223,25.9813,26.0155,16600.0
2007-09-20 13:00:00,38.04,38.04,37.96,37.96,33000.0,26.0087,26.0087,25.954,25.954,33000.0
2007-09-20 13:10:00,37.97,37.97,37.93,37.97,14000.0,25.9608,25.9608,25.9335,25.9608,14000.0
2007-09-20 13:20:00,37.96,37.96,37.9,37.93,35800.0,25.954,25.954,25.9129,25.9335,35800.0
2007-09-20 13:30:00,37.92,37.97,37.86,37.95,29400.0,25.9266,25.9608,25.8856,25.9471,29400.0
2007-09-20 13:40:00,37.96,38.02,37.96,37.99,54800.0,25.954,25.995,25.954,25.9745,54800.0
2007-09-20 13:50:00,37.99,38.05,37.99,38.03,33000.0,25.9745,26.0155,25.9745,26.0018,33000.0
2007-09-20 14:00:00,38.02,38.03,37.91,37.91,53400.0,25.995,26.0018,25.9198,25.9198,53400.0
2007-09-20 14:10:00,37.9,37.97,37.83,37.84,58600.0,25.9129,25.9608,25.8651,25.8719,58600.0
2007-09-20 14:20:00,37.85,37.85,37.69,37.8,68800.0,25.8788,25.8788,25.7694,25.8446,68800.0
2007-09-20 14:30:00,37.8,37.85,37.74,37.81,52400.0,25.8446,25.8788,25.8036,25.8514,52400.0
2007-09-20 14:40:00,37.81,37.87,37.73,37.76,42200.0,25.8514,25.8924,25.7967,25.8172,42200.0
2007-09-20 14:50:00,37.76,37.79,37.71,37.74,38600.0,25.8172,25.8377,25.783,25.8036,38600.0
2007-09-20 15:00:00,37.74,37.74,37.59,37.6,74200.0,25.8036,25.8036,25.701,25.7078,74200.0
2007-09-20 15:10:00,37.6,37.73,37.59,37.73,105000.0,25.7078,25.7967,25.701,25.7967,105000.0
2007-09-20 15:20:00,37.72,37.77,37.72,37.74,38600.0,25.7899,25.8241,25.7899,25.8036,38600.0
2007-09-20 15:30:00,37.73,37.74,37.63,37.7,88200.0,25.7967,25.8036,25.7283,25.7762,88200.0
2007-09-20 15:40:00,37.7,37.71,37.58,37.59,143000.0,25.7762,25.783,25.6942,25.701,143000.0
2007-09-20 15:50:00,37.59,37.62,37.55,37.56,124400.0,25.701,25.7215,25.6736,25.6805,124400.0
2007-09-21 09:30:00,37.85,38.03,37.79,38.02,846600.0,25.8788,26.0018,25.8377,25.995,846600.0
2007-09-21 09:40:00,38.07,38.15,37.9,37.94,57600.0,26.0292,26.0839,25.9129,25.9403,57600.0
2007-09-21 09:50:00,37.92,37.96,37.88,37.88,31600.0,25.9266,25.954,25.8993,25.8993,31600.0
2007-09-21 10:00:00,37.88,37.93,37.87,37.93,56600.0,25.8993,25.9335,25.8924,25.9335,56600.0
2007-09-21 10:10:00,37.92,37.98,37.86,37.97,33000.0,25.9266,25.9676,25.8856,25.9608,33000.0
2007-09-21 10:20:00,37.97,37.98,37.81,37.86,32600.0,25.9608,25.9676,25.8514,25.8856,32600.0
2007-09-21 10:30:00,37.85,37.9,37.84,37.85,26400.0,25.8788,25.9129,25.8719,25.8788,26400.0
2007-09-21 10:40:00,37.87,37.9,37.86,37.88,21200.0,25.8924,25.9129,25.8856,25.8993,21200.0
2007-09-21 10:50:00,37.88,37.88,37.81,37.85,43000.0,25.8993,25.8993,25.8514,25.8788,43000.0
2007-09-21 11:00:00,37.83,37.88,37.8,37.83,55800.0,25.8651,25.8993,25.8446,25.8651,55800.0
2007-09-21 11:10:00,37.83,37.84,37.76,37.78,36200.0,25.8651,25.8719,25.8172,25.8309,36200.0
2007-09-21 11:20:00,37.78,37.86,37.78,37.85,42200.0,25.8309,25.8856,25.8309,25.8788,42200.0
2007-09-21 11:30:00,37.85,37.85,37.83,37.85,22400.0,25.8788,25.8788,25.8651,25.8788,22400.0
2007-09-21 11:40:00,37.84,37.88,37.84,37.87,32400.0,25.8719,25.8993,25.8719,25.8924,32400.0
2007-09-21 11:50:00,37.88,37.95,37.86,37.87,61400.0,25.8993,25.9471,25.8856,25.8924,61400.0
2007-09-21 12:00:00,37.87,37.87,37.83,37.85,13600.0,25.8924,25.8924,25.8651,25.8788,13600.0
2007-09-21 12:10:00,37.85,37.88,37.83,37.85,11200.0,25.8788,25.8993,25.8651,25.8788,11200.0
2007-09-21 12:20:00,37.85,37.86,37.83,37.84,10000.0,25.8788,25.8856,25.8651,25.8719,10000.0
2007-09-21 12:30:00,37.84,37.98,37.84,37.98,26400.0,25.8719,25.9676,25.8719,25.9676,26400.0
2007-09-21 12:40:00,37.97,38.01,37.95,37.97,25000.0,25.9608,25.9882,25.9471,25.9608,25000.0
2007-09-21 12:50:00,37.96,37.99,37.93,37.98,27800.0,25.954,25.9745,25.9335,25.9676,27800.0
2007-09-21 13:00:00,37.99,38.01,37.97,37.97,26200.0,25.9745,25.9882,25.9608,25.9608,26200.0
2007-09-21 13:10:00,37.98,37.98,37.96,37.97,9400.0,25.9676,25.9676,25.954,25.9608,9400.0
2007-09-21 13:20:00,37.96,37.97,37.96,37.97,14600.0,25.954,25.9608,25.954,25.9608,14600.0
2007-09-21 13:30:00,37.97,37.97,37.94,37.96,46200.0,25.9608,25.9608,25.9403,25.954,46200.0
2007-09-21 13:40:00,37.96,37.96,37.93,37.94,16000.0,25.954,25.954,25.9335,25.9403,16000.0
2007-09-21 13:50:00,37.94,37.95,37.58,37.88,32200.0,25.9403,25.9471,25.6942,25.8993,32200.0
2007-09-21 14:00:00,37.88,37.91,37.86,37.88,33200.0,25.8993,25.9198,25.8856,25.8993,33200.0
2007-09-21 14:10:00,37.88,37.9,37.79,37.8,52800.0,25.8993,25.9129,25.8377,25.8446,52800.0
2007-09-21 14:20:00,37.79,37.79,37.71,37.74,52800.0,25.8377,25.8377,25.783,25.8036,52800.0
2007-09-21 14:30:00,37.74,37.79,37.7,37.7,45400.0,25.8036,25.8377,25.7762,25.7762,45400.0
2007-09-21 14:40:00,37.7,37.73,37.66,37.71,37000.0,25.7762,25.7967,25.7489,25.783,37000.0
2007-09-21 14:50:00,37.71,37.73,37.65,37.66,34000.0,25.783,25.7967,25.742,25.7489,34000.0
2007-09-21 15:00:00,37.66,37.69,37.65,37.67,55000.0,25.7489,25.7694,25.742,25.7557,55000.0
2007-09-21 15:10:00,37.66,37.72,37.64,37.65,50600.0,25.7489,25.7899,25.7352,25.742,50600.0
2007-09-21 15:20:00,37.64,37.66,37.58,37.59,42400.0,25.7352,25.7489,25.6942,25.701,42400.0
2007-09-21 15:30:00,37.62,37.63,37.57,37.57,52800.0,25.7215,25.7283,25.6873,25.6873,52800.0
2007-09-21 15:40:00,37.57,37.67,37.57,37.63,92400.0,25.6873,25.7557,25.6873,25.7283,92400.0
2007-09-21 15:50:00,37.63,37.73,37.5,37.5,390600.0,25.7283,25.7967,25.6395,25.6395,390600.0
2007-09-24 09:30:00,37.65,37.73,37.55,37.6,225200.0,25.742,25.7967,25.6736,25.7078,225200.0
2007-09-24 09:40:00,37.6,37.88,37.6,37.84,90600.0,25.7078,25.8993,25.7078,25.8719,90600.0
2007-09-24 09:50:00,37.83,37.85,37.75,37.77,42000.0,25.8651,25.8788,25.8104,25.8241,42000.0
2007-09-24 10:00:00,37.77,37.8,37.74,37.75,34000.0,25.8241,25.8446,25.8036,25.8104,34000.0
2007-09-24 10:10:00,37.77,37.86,37.75,37.82,83800.0,25.8241,25.8856,25.8104,25.8583,83800.0
2007-09-24 10:20:00,37.81,38.02,37.81,38.01,121000.0,25.8514,25.995,25.8514,25.9882,121000.0
2007-09-24 10:30:00,38.01,38.01,37.77,37.77,57600.0,25.9882,25.9882,25.8241,25.8241,57600.0
2007-09-24 10:40:00,37.77,37.83,37.75,37.75,47000.0,25.8241,25.8651,25.8104,25.8104,47000.0
2007-09-24 10:50:00,37.74,37.76,37.71,37.72,43400.0,25.8036,25.8172,25.783,25.7899,43400.0
2007-09-24 11:00:00,37.72,37.77,37.67,37.77,67800.0,25.7899,25.8241,25.7557,25.8241,67800.0
2007-09-24 11:10:00,37.78,37.9,37.77,37.85,28000.0,25.8309,25.9129,25.8241,25.8788,28000.0
2007-09-24 11:20:00,37.84,37.9,37.79,37.82,44600.0,25.8719,25.9129,25.8377,25.8583,44600.0
2007-09-24 11:30:00,37.82,37.82,37.72,37.73,22600.0,25.8583,25.8583,25.7899,25.7967,22600.0
2007-09-24 11:40:00,37.74,37.81,37.71,37.81,34400.0,25.8036,25.8514,25.783,25.8514,34400.0
2007-09-24 11:50:00,37.81,37.88,37.81,37.83,33200.0,25.8514,25.8993,25.8514,25.8651,33200.0
2007-09-24 12:00:00,37.83,37.88,37.82,37.83,49400.0,25.8651,25.8993,25.8583,25.8651,49400.0
2007-09-24 12:10:00,37.86,37.9,37.85,37.86,27400.0,25.8856,25.9129,25.8788,25.8856,27400.0
2007-09-24 12:20:00,37.86,37.88,37.84,37.87,25000.0,25.8856,25.8993,25.8719,25.8924,25000.0
2007-09-24 12:30:00,37.88,37.88,37.78,37.82,47800.0,25.8993,25.8993,25.8309,25.8583,47800.0
2007-09-24 12:40:00,37.82,37.87,37.77,37.86,22600.0,25.8583,25.8924,25.8241,25.8856,22600.0
2007-09-24 12:50:00,37.86,37.87,37.74,37.78,17400.0,25.8856,25.8924,25.8036,25.8309,17400.0
2007-09-24 13:00:00,37.78,37.79,37.76,37.76,8000.0,25.8309,25.8377,25.8172,25.8172,8000.0
2007-09-24 13:10:00,37.75,37.79,37.72,37.79,39000.0,25.8104,25.8377,25.7899,25.8377,39000.0
2007-09-24 13:20:00,37.78,37.79,37.6,37.61,25800.0,25.8309,25.8377,25.7078,25.7147,25800.0
2007-09-24 13:30:00,37.63,37.63,37.48,37.55,60200.0,25.7283,25.7283,25.6258,25.6736,60200.0
2007-09-24 13:40:00,37.55,37.55,37.43,37.43,18400.0,25.6736,25.6736,25.5916,25.5916,18400.0
2007-09-24 13:50:00,37.44,37.56,37.43,37.54,38200.0,25.5984,25.6805,25.5916,25.6668,38200.0
2007-09-24 14:00:00,37.54,37.55,37.51,37.52,31000.0,25.6668,25.6736,25.6463,25.6531,31000.0
2007-09-24 14:10:00,37.52,37.54,37.5,37.5,17800.0,25.6531,25.6668,25.6395,25.6395,17800.0
2007-09-24 14:20:00,37.52,37.52,37.43,37.44,26200.0,25.6531,25.6531,25.5916,25.5984,26200.0
2007-09-24 14:30:00,37.43,37.52,37.41,37.5,39000.0,25.5916,25.6531,25.5779,25.6395,39000.0
2007-09-24 14:40:00,37.51,37.52,37.45,37.48,36800.0,25.6463,25.6531,25.6053,25.6258,36800.0
2007-09-24 14:50:00,37.48,37.57,37.48,37.55,51200.0,25.6258,25.6873,25.6258,25.6736,51200.0
2007-09-24 15:00:00,37.54,37.54,37.44,37.49,58000.0,25.6668,25.6668,25.5984,25.6326,58000.0
2007-09-24 15:10:00,37.49,37.49,37.38,37.4,60400.0,25.6326,25.6326,25.5574,25.5711,60400.0
2007-09-24 15:20:00,37.41,37.45,37.38,37.45,89400.0,25.5779,25.6053,25.5574,25.6053,89400.0
2007-09-24 15:30:00,37.48,37.48,37.32,37.37,89600.0,25.6258,25.6258,25.5164,25.5506,89600.0
2007-09-24 15:40:00,37.36,37.41,37.31,37.39,86600.0,25.5437,25.5779,25.5096,25.5643,86600.0
2007-09-24 15:50:00,37.39,37.39,37.3,37.35,104800.0,25.5643,25.5643,25.5027,25.5369,104800.0
2007-09-25 09:30:00,37.27,37.33,37.0,37.13,68200.0,25.4822,25.5232,25.2976,25.3865,68200.0
2007-09-25 09:40:00,37.13,37.3,37.1,37.3,42200.0,25.3865,25.5027,25.366,25.5027,42200.0
2007-09-25 09:50:00,37.32,37.37,37.11,37.2,23800.0,25.5164,25.5506,25.3728,25.4343,23800.0
2007-09-25 10:00:00,37.19,37.49,37.11,37.42,64000.0,25.4275,25.6326,25.3728,25.5848,64000.0
2007-09-25 10:10:00,37.43,37.48,37.39,37.45,27800.0,25.5916,25.6258,25.5643,25.6053,27800.0
2007-09-25 10:20:00,37.48,37.48,37.35,37.38,22800.0,25.6258,25.6258,25.5369,25.5574,22800.0
2007-09-25 10:30:00,37.39,37.49,37.35,37.45,37800.0,25.5643,25.6326,25.5369,25.6053,37800.0
2007-09-25 10:40:00,37.45,37.59,37.44,37.46,52000.0,25.6053,25.701,25.5984,25.6121,52000.0
2007-09-25 10:50:00,37.45,37.49,37.44,37.47,11800.0,25.6053,25.6326,25.5984,25.6189,11800.0
2007-09-25 11:00:00,37.45,37.49,37.42,37.45,38000.0,25.6053,25.6326,25.5848,25.6053,38000.0
2007-09-25 11:10:00,37.46,37.47,37.35,37.36,19800.0,25.6121,25.6189,25.5369,25.5437,19800.0
2007-09-25 11:20:00,37.38,37.38,37.29,37.34,13400.0,25.5574,25.5574,25.4959,25.5301,13400.0
2007-09-25 11:30:00,37.31,37.36,37.25,37.26,20600.0,25.5096,25.5437,25.4685,25.4754,20600.0
2007-09-25 11:40:00,37.28,37.29,37.22,37.24,12600.0,25.489,25.4959,25.448,25.4617,12600.0
2007-09-25 11:50:00,37.24,37.34,37.23,37.29,25800.0,25.4617,25.5301,25.4549,25.4959,25800.0
2007-09-25 12:00:00,37.29,37.38,37.29,37.37,25200.0,25.4959,25.5574,25.4959,25.5506,25200.0
2007-09-25 12:10:00,37.38,37.42,37.32,37.4,13200.0,25.5574,25.5848,25.5164,25.5711,13200.0
2007-09-25 12:20:00,37.4,37.44,37.37,37.4,11600.0,25.5711,25.5984,25.5506,25.5711,11600.0
2007-09-25 12:30:00,37.37,37.42,37.36,37.38,28000.0,25.5506,25.5848,25.5437,25.5574,28000.0
2007-09-25 12:40:00,37.38,37.5,37.37,37.45,19000.0,25.5574,25.6395,25.5506,25.6053,19000.0
2007-09-25 12:50:00,37.42,37.42,37.36,37.4,10800.0,25.5848,25.5848,25.5437,25.5711,10800.0
2007-09-25 13:00:00,37.39,37.42,37.34,37.37,16200.0,25.5643,25.5848,25.5301,25.5506,16200.0
2007-09-25 13:10:00,37.38,37.48,37.35,37.41,17800.0,25.5574,25.6258,25.5369,25.5779,17800.0
2007-09-25 13:20:00,37.4,37.5,37.4,37.49,16800.0,25.5711,25.6395,25.5711,25.6326,16800.0
2007-09-25 13:30:00,37.51,37.51,37.44,37.47,18200.0,25.6463,25.6463,25.5984,25.6189,18200.0
2007-09-25 13:40:00,37.46,37.46,37.4,37.43,40400.0,25.6121,25.6121,25.5711,25.5916,40400.0
2007-09-25 13:50:00,37.43,37.52,37.41,37.5,28600.0,25.5916,25.6531,25.5779,25.6395,28600.0
2007-09-25 14:00:00,37.49,37.5,37.41,37.41,15200.0,25.6326,25.6395,25.5779,25.5779,15200.0
2007-09-25 14:10:00,37.43,37.47,37.4,37.45,37000.0,25.5916,25.6189,25.5711,25.6053,37000.0
2007-09-25 14:20:00,37.43,37.47,37.4,37.43,31000.0,25.5916,25.6189,25.5711,25.5916,31000.0
2007-09-25 14:30:00,37.43,37.47,37.43,37.45,32600.0,25.5916,25.6189,25.5916,25.6053,32600.0
2007-09-25 14:40:00,37.44,37.52,37.44,37.45,18600.0,25.5984,25.6531,25.5984,25.6053,18600.0
2007-09-25 14:50:00,37.48,37.57,37.48,37.57,44800.0,25.6258,25.6873,25.6258,25.6873,44800.0
2007-09-25 15:00:00,37.56,37.58,37.49,37.51,27400.0,25.6805,25.6942,25.6326,25.6463,27400.0
2007-09-25 15:10:00,37.5,37.58,37.45,37.55,54400.0,25.6395,25.6942,25.6053,25.6736,54400.0
2007-09-25 15:20:00,37.55,37.62,37.55,37.59,28200.0,25.6736,25.7215,25.6736,25.701,28200.0
2007-09-25 15:30:00,37.57,37.59,37.54,37.55,58000.0,25.6873,25.701,25.6668,25.6736,58000.0
2007-09-25 15:40:00,37.55,37.59,37.52,37.55,113400.0,25.6736,25.701,25.6531,25.6736,113400.0
2007-09-25 15:50:00,37.53,37.65,37.52,37.65,89400.0,25.66,25.742,25.6531,25.742,89400.0
2007-09-26 09:30:00,37.74,38.04,37.68,38.0,38800.0,25.8036,26.0087,25.7625,25.9813,38800.0
2007-09-26 09:40:00,37.94,37.95,37.69,37.69,29600.0,25.9403,25.9471,25.7694,25.7694,29600.0
2007-09-26 09:50:00,37.68,37.83,37.63,37.8,40600.0,25.7625,25.8651,25.7283,25.8446,40600.0
2007-09-26 10:00:00,37.77,37.78,37.7,37.71,24200.0,25.8241,25.8309,25.7762,25.783,24200.0
2007-09-26 10:10:00,37.71,37.76,37.69,37.74,44200.0,25.783,25.8172,25.7694,25.8036,44200.0
2007-09-26 10:20:00,37.74,37.8,37.67,37.79,30000.0,25.8036,25.8446,25.7557,25.8377,30000.0
2007-09-26 10:30:00,37.76,37.81,37.68,37.79,62200.0,25.8172,25.8514,25.7625,25.8377,62200.0
2007-09-26 10:40:00,37.8,37.8,37.74,37.75,46000.0,25.8446,25.8446,25.8036,25.8104,46000.0
2007-09-26 10:50:00,37.75,37.79,37.71,37.75,34400.0,25.8104,25.8377,25.783,25.8104,34400.0
2007-09-26 11:00:00,37.71,37.83,37.7,37.8,23800.0,25.783,25.8651,25.7762,25.8446,23800.0
2007-09-26 11:10:00,37.77,37.85,37.77,37.82,34200.0,25.8241,25.8788,25.8241,25.8583,34200.0
2007-09-26 11:20:00,37.82,37.84,37.77,37.78,14200.0,25.8583,25.8719,25.8241,25.8309,14200.0
2007-09-26 11:30:00,37.77,37.81,37.73,37.8,19600.0,25.8241,25.8514,25.7967,25.8446,19600.0
2007-09-26 11:40:00,37.81,37.85,37.8,37.8,20200.0,25.8514,25.8788,25.8446,25.8446,20200.0
2007-09-26 11:50:00,37.8,37.83,37.79,37.82,15800.0,25.8446,25.8651,25.8377,25.8583,15800.0
2007-09-26 12:00:00,37.82,37.85,37.77,37.77,31800.0,25.8583,25.8788,25.8241,25.8241,31800.0
2007-09-26 12:10:00,37.77,37.79,37.75,37.76,8800.0,25.8241,25.8377,25.8104,25.8172,8800.0
2007-09-26 12:20:00,37.75,37.76,37.72,37.74,10200.0,25.8104,25.8172,25.7899,25.8036,10200.0
2007-09-26 12:30:00,37.74,37.75,37.74,37.74,7600.0,25.8036,25.8104,25.8036,25.8036,7600.0
2007-09-26 12:40:00,37.74,37.74,37.66,37.67,13200.0,25.8036,25.8036,25.7489,25.7557,13200.0
2007-09-26 12:50:00,37.65,37.68,37.65,37.66,8000.0,25.742,25.7625,25.742,25.7489,8000.0
2007-09-26 13:00:00,37.66,37.74,37.65,37.72,23800.0,25.7489,25.8036,25.742,25.7899,23800.0
2007-09-26 13:10:00,37.72,37.74,37.72,37.74,11800.0,25.7899,25.8036,25.7899,25.8036,11800.0
2007-09-26 13:20:00,37.72,37.74,37.69,37.71,10800.0,25.7899,25.8036,25.7694,25.783,10800.0
2007-09-26 13:30:00,37.71,37.72,37.63,37.67,38600.0,25.783,25.7899,25.7283,25.7557,38600.0
2007-09-26 13:40:00,37.67,37.68,37.53,37.59,54200.0,25.7557,25.7625,25.66,25.701,54200.0
2007-09-26 13:50:00,37.6,37.63,37.52,37.63,33600.0,25.7078,25.7283,25.6531,25.7283,33600.0
2007-09-26 14:00:00,37.63,37.65,37.59,37.6,29600.0,25.7283,25.742,25.701,25.7078,29600.0
2007-09-26 14:10:00,37.6,37.72,37.6,37.72,65800.0,25.7078,25.7899,25.7078,25.7899,65800.0
2007-09-26 14:20:00,37.71,37.71,37.63,37.65,33400.0,25.783,25.783,25.7283,25.742,33400.0
2007-09-26 14:30:00,37.65,37.72,37.65,37.68,84200.0,25.742,25.7899,25.742,25.7625,84200.0
2007-09-26 14:40:00,37.69,37.72,37.68,37.7,29400.0,25.7694,25.7899,25.7625,25.7762,29400.0
2007-09-26 14:50:00,37.71,37.82,37.71,37.76,56400.0,25.783,25.8583,25.783,25.8172,56400.0
2007-09-26 15:00:00,37.76,37.9,37.76,37.9,51000.0,25.8172,25.9129,25.8172,25.9129,51000.0
2007-09-26 15:10:00,37.9,38.02,37.85,38.0,89600.0,25.9129,25.995,25.8788,25.9813,89600.0
2007-09-26 15:20:00,38.0,38.1,37.98,38.04,120200.0,25.9813,26.0497,25.9676,26.0087,120200.0
2007-09-26 15:30:00,38.06,38.07,37.85,37.87,53200.0,26.0223,26.0292,25.8788,25.8924,53200.0
2007-09-26 15:40:00,37.87,37.89,37.77,37.79,89600.0,25.8924,25.9061,25.8241,25.8377,89600.0
2007-09-26 15:50:00,37.79,37.86,37.75,37.83,172400.0,25.8377,25.8856,25.8104,25.8651,172400.0
2007-09-27 09:30:00,37.9,38.4,37.89,38.27,98200.0,25.9129,26.2548,25.9061,26.1659,98200.0
2007-09-27 09:40:00,38.29,38.35,38.08,38.08,56400.0,26.1796,26.2206,26.036,26.036,56400.0
2007-09-27 09:50:00,38.09,38.1,37.85,37.92,79000.0,26.0429,26.0497,25.8788,25.9266,79000.0
2007-09-27 10:00:00,37.9,37.97,37.75,37.81,60600.0,25.9129,25.9608,25.8104,25.8514,60600.0
2007-09-27 10:10:00,37.81,37.81,37.65,37.68,55200.0,25.8514,25.8514,25.742,25.7625,55200.0
2007-09-27 10:20:00,37.68,37.73,37.59,37.63,62000.0,25.7625,25.7967,25.701,25.7283,62000.0
2007-09-27 10:30:00,37.6,37.83,37.6,37.82,71600.0,25.7078,25.8651,25.7078,25.8583,71600.0
2007-09-27 10:40:00,37.81,38.03,37.81,37.84,58200.0,25.8514,26.0018,25.8514,25.8719,58200.0
2007-09-27 10:50:00,37.84,37.92,37.81,37.91,18400.0,25.8719,25.9266,25.8514,25.9198,18400.0
2007-09-27 11:00:00,37.91,37.91,37.8,37.84,13000.0,25.9198,25.9198,25.8446,25.8719,13000.0
2007-09-27 11:10:00,37.82,37.85,37.74,37.77,11800.0,25.8583,25.8788,25.8036,25.8241,11800.0
2007-09-27 11:20:00,37.76,37.78,37.72,37.76,18400.0,25.8172,25.8309,25.7899,25.8172,18400.0
2007-09-27 11:30:00,37.77,37.84,37.76,37.8,132800.0,25.8241,25.8719,25.8172,25.8446,132800.0
2007-09-27 11:40:00,37.8,37.83,37.76,37.77,12400.0,25.8446,25.8651,25.8172,25.8241,12400.0
2007-09-27 11:50:00,37.79,37.82,37.77,37.8,15600.0,25.8377,25.8583,25.8241,25.8446,15600.0
2007-09-27 12:00:00,37.79,37.89,37.79,37.85,18400.0,25.8377,25.9061,25.8377,25.8788,18400.0
2007-09-27 12:10:00,37.85,37.85,37.8,37.85,18400.0,25.8788,25.8788,25.8446,25.8788,18400.0
2007-09-27 12:20:00,37.86,37.89,37.82,37.85,15600.0,25.8856,25.9061,25.8583,25.8788,15600.0
2007-09-27 12:30:00,37.85,37.88,37.8,37.8,15400.0,25.8788,25.8993,25.8446,25.8446,15400.0
2007-09-27 12:40:00,37.81,37.81,37.76,37.76,12600.0,25.8514,25.8514,25.8172,25.8172,12600.0
2007-09-27 12:50:00,37.76,37.8,37.73,37.74,21600.0,25.8172,25.8446,25.7967,25.8036,21600.0
2007-09-27 13:00:00,37.74,37.79,37.72,37.77,34200.0,25.8036,25.8377,25.7899,25.8241,34200.0
2007-09-27 13:10:00,37.77,37.77,37.72,37.72,16000.0,25.8241,25.8241,25.7899,25.7899,16000.0
2007-09-27 13:20:00,37.72,37.77,37.72,37.77,25800.0,25.7899,25.8241,25.7899,25.8241,25800.0
2007-09-27 13:30:00,37.77,37.82,37.77,37.77,36400.0,25.8241,25.8583,25.8241,25.8241,36400.0
2007-09-27 13:40:00,37.78,37.82,37.78,37.82,34800.0,25.8309,25.8583,25.8309,25.8583,34800.0
2007-09-27 13:50:00,37.82,37.85,37.78,37.83,37600.0,25.8583,25.8788,25.8309,25.8651,37600.0
2007-09-27 14:00:00,37.83,37.91,37.83,37.88,30000.0,25.8651,25.9198,25.8651,25.8993,30000.0
2007-09-27 14:10:00,37.88,37.92,37.84,37.84,16600.0,25.8993,25.9266,25.8719,25.8719,16600.0
2007-09-27 14:20:00,37.84,37.91,37.84,37.87,26400.0,25.8719,25.9198,25.8719,25.8924,26400.0
2007-09-27 14:30:00,37.88,37.89,37.76,37.78,41000.0,25.8993,25.9061,25.8172,25.8309,41000.0
2007-09-27 14:40:00,37.77,37.8,37.73,37.76,35200.0,25.8241,25.8446,25.7967,25.8172,35200.0
2007-09-27 14:50:00,37.76,37.78,37.74,37.77,24400.0,25.8172,25.8309,25.8036,25.8241,24400.0
2007-09-27 15:00:00,37.78,37.86,37.78,37.82,42600.0,25.8309,25.8856,25.8309,25.8583,42600.0
2007-09-27 15:10:00,37.83,37.98,37.83,37.98,53000.0,25.8651,25.9676,25.8651,25.9676,53000.0
2007-09-27 15:20:00,37.97,38.01,37.95,37.97,49200.0,25.9608,25.9882,25.9471,25.9608,49200.0
2007-09-27 15:30:00,37.96,37.98,37.92,37.94,42400.0,25.954,25.9676,25.9266,25.9403,42400.0
2007-09-27 15:40:00,37.94,38.02,37.93,37.99,66800.0,25.9403,25.995,25.9335,25.9745,66800.0
2007-09-27 15:50:00,37.99,38.06,37.96,38.05,86000.0,25.9745,26.0223,25.954,26.0155,86000.0
2007-09-28 09:30:00,37.91,38.08,37.88,37.88,28800.0,25.9198,26.036,25.8993,25.8993,28800.0
2007-09-28 09:40:00,37.9,37.92,37.81,37.83,27600.0,25.9129,25.9266,25.8514,25.8651,27600.0
2007-09-28 09:50:00,37.8,37.92,37.76,37.85,35800.0,25.8446,25.9266,25.8172,25.8788,35800.0
2007-09-28 10:00:00,37.86,37.97,37.85,37.86,16000.0,25.8856,25.9608,25.8788,25.8856,16000.0
2007-09-28 10:10:00,37.85,37.88,37.75,37.76,18600.0,25.8788,25.8993,25.8104,25.8172,18600.0
2007-09-28 10:20:00,37.76,37.81,37.7,37.7,18000.0,25.8172,25.8514,25.7762,25.7762,18000.0
2007-09-28 10:30:00,37.7,37.76,37.63,37.7,54600.0,25.7762,25.8172,25.7283,25.7762,54600.0
2007-09-28 10:40:00,37.71,37.78,37.69,37.71,35000.0,25.783,25.8309,25.7694,25.783,35000.0
2007-09-28 10:50:00,37.74,37.76,37.7,37.73,55000.0,25.8036,25.8172,25.7762,25.7967,55000.0
2007-09-28 11:00:00,37.73,37.76,37.72,37.72,19600.0,25.7967,25.8172,25.7899,25.7899,19600.0
2007-09-28 11:10:00,37.71,37.74,37.69,37.72,15400.0,25.783,25.8036,25.7694,25.7899,15400.0
2007-09-28 11:20:00,37.7,37.77,37.7,37.71,15800.0,25.7762,25.8241,25.7762,25.783,15800.0
2007-09-28 11:30:00,37.72,37.75,37.7,37.73,25800.0,25.7899,25.8104,25.7762,25.7967,25800.0
2007-09-28 11:40:00,37.74,37.77,37.73,37.77,21000.0,25.8036,25.8241,25.7967,25.8241,21000.0
2007-09-28 11:50:00,37.77,37.77,37.72,37.73,12200.0,25.8241,25.8241,25.7899,25.7967,12200.0
2007-09-28 12:00:00,37.73,37.76,37.73,37.76,12000.0,25.7967,25.8172,25.7967,25.8172,12000.0
2007-09-28 12:10:00,37.74,37.76,37.73,37.73,20600.0,25.8036,25.8172,25.7967,25.7967,20600.0
2007-09-28 12:20:00,37.73,37.75,37.72,37.74,16000.0,25.7967,25.8104,25.7899,25.8036,16000.0
2007-09-28 12:30:00,37.75,37.82,37.74,37.81,16200.0,25.8104,25.8583,25.8036,25.8514,16200.0
2007-09-28 12:40:00,37.8,37.81,37.76,37.76,12000.0,25.8446,25.8514,25.8172,25.8172,12000.0
2007-09-28 12:50:00,37.76,37.83,37.76,37.78,31600.0,25.8172,25.8651,25.8172,25.8309,31600.0
2007-09-28 13:00:00,37.77,37.8,37.77,37.8,24000.0,25.8241,25.8446,25.8241,25.8446,24000.0
2007-09-28 13:10:00,37.79,37.84,37.75,37.84,39200.0,25.8377,25.8719,25.8104,25.8719,39200.0
2007-09-28 13:20:00,37.84,37.84,37.79,37.8,9000.0,25.8719,25.8719,25.8377,25.8446,9000.0
2007-09-28 13:30:00,37.8,37.81,37.75,37.79,19000.0,25.8446,25.8514,25.8104,25.8377,19000.0
2007-09-28 13:40:00,37.79,37.82,37.77,37.77,20800.0,25.8377,25.8583,25.8241,25.8241,20800.0
2007-09-28 13:50:00,37.77,37.79,37.75,37.78,14000.0,25.8241,25.8377,25.8104,25.8309,14000.0
2007-09-28 14:00:00,37.79,37.83,37.79,37.83,35200.0,25.8377,25.8651,25.8377,25.8651,35200.0
2007-09-28 14:10:00,37.83,37.83,37.77,37.79,63600.0,25.8651,25.8651,25.8241,25.8377,63600.0
2007-09-28 14:20:00,37.8,37.84,37.8,37.82,55200.0,25.8446,25.8719,25.8446,25.8583,55200.0
2007-09-28 14:30:00,37.82,37.88,37.8,37.88,64000.0,25.8583,25.8993,25.8446,25.8993,64000.0
2007-09-28 14:40:00,37.88,37.98,37.88,37.92,91400.0,25.8993,25.9676,25.8993,25.9266,91400.0
2007-09-28 14:50:00,37.91,37.97,37.87,37.96,57000.0,25.9198,25.9608,25.8924,25.954,57000.0
2007-09-28 15:00:00,37.96,37.97,37.81,37.81,64600.0,25.954,25.9608,25.8514,25.8514,64600.0
2007-09-28 15:10:00,37.8,37.8,37.64,37.64,55200.0,25.8446,25.8446,25.7352,25.7352,55200.0
2007-09-28 15:20:00,37.64,37.74,37.63,37.72,54600.0,25.7352,25.8036,25.7283,25.7899,54600.0
2007-09-28 15:30:00,37.73,37.76,37.67,37.69,53000.0,25.7967,25.8172,25.7557,25.7694,53000.0
2007-09-28 15:40:00,37.68,37.74,37.67,37.74,80400.0,25.7625,25.8036,25.7557,25.8036,80400.0
2007-09-28 15:50:00,37.75,37.77,37.69,37.73,106000.0,25.8104,25.8241,25.7694,25.7967,106000.0
2007-10-01 09:30:00,37.77,38.05,37.77,38.01,41800.0,25.8241,26.0155,25.8241,25.9882,41800.0
2007-10-01 09:40:00,38.04,38.16,37.98,38.13,36600.0,26.0087,26.0907,25.9676,26.0702,36600.0
2007-10-01 09:50:00,38.13,38.14,38.05,38.09,13200.0,26.0702,26.077,26.0155,26.0429,13200.0
2007-10-01 10:00:00,38.1,38.26,38.09,38.24,50000.0,26.0497,26.1591,26.0429,26.1454,50000.0
2007-10-01 10:10:00,38.22,38.27,38.1,38.1,20800.0,26.1317,26.1659,26.0497,26.0497,20800.0
2007-10-01 10:20:00,38.1,38.17,38.09,38.15,25800.0,26.0497,26.0976,26.0429,26.0839,25800.0
2007-10-01 10:30:00,38.13,38.13,38.05,38.12,30200.0,26.0702,26.0702,26.0155,26.0634,30200.0
2007-10-01 10:40:00,38.12,38.17,38.07,38.13,37000.0,26.0634,26.0976,26.0292,26.0702,37000.0
2007-10-01 10:50:00,38.13,38.17,38.09,38.09,18600.0,26.0702,26.0976,26.0429,26.0429,18600.0
2007-10-01 11:00:00,38.1,38.12,38.05,38.09,16800.0,26.0497,26.0634,26.0155,26.0429,16800.0
2007-10-01 11:10:00,38.09,38.1,38.08,38.1,21600.0,26.0429,26.0497,26.036,26.0497,21600.0
2007-10-01 11:20:00,38.1,38.11,38.09,38.1,27000.0,26.0497,26.0565,26.0429,26.0497,27000.0
2007-10-01 11:30:00,38.1,38.22,38.1,38.14,45800.0,26.0497,26.1317,26.0497,26.077,45800.0
2007-10-01 11:40:00,38.14,38.16,38.11,38.15,18600.0,26.077,26.0907,26.0565,26.0839,18600.0
2007-10-01 11:50:00,38.15,38.26,38.14,38.24,25800.0,26.0839,26.1591,26.077,26.1454,25800.0
2007-10-01 12:00:00,38.21,38.26,38.21,38.24,36000.0,26.1249,26.1591,26.1249,26.1454,36000.0
2007-10-01 12:10:00,38.26,38.38,38.24,38.38,34000.0,26.1591,26.2411,26.1454,26.2411,34000.0
2007-10-01 12:20:00,38.38,38.4,38.35,38.4,26400.0,26.2411,26.2548,26.2206,26.2548,26400.0
2007-10-01 12:30:00,38.38,38.46,38.38,38.43,43400.0,26.2411,26.2958,26.2411,26.2753,43400.0
2007-10-01 12:40:00,38.43,38.45,38.41,38.41,24000.0,26.2753,26.289,26.2616,26.2616,24000.0
2007-10-01 12:50:00,38.4,38.45,38.38,38.38,32000.0,26.2548,26.289,26.2411,26.2411,32000.0
2007-10-01 13:00:00,38.38,38.43,38.38,38.42,16800.0,26.2411,26.2753,26.2411,26.2685,16800.0
2007-10-01 13:10:00,38.42,38.5,38.4,38.5,38600.0,26.2685,26.3232,26.2548,26.3232,38600.0
2007-10-01 13:20:00,38.5,38.58,38.49,38.54,21000.0,26.3232,26.3779,26.3163,26.3505,21000.0
2007-10-01 13:30:00,38.57,38.59,38.54,38.59,15600.0,26.371,26.3847,26.3505,26.3847,15600.0
2007-10-01 13:40:00,38.59,38.61,38.55,38.57,40000.0,26.3847,26.3984,26.3574,26.371,40000.0
2007-10-01 13:50:00,38.56,38.57,38.52,38.53,13800.0,26.3642,26.371,26.3369,26.3437,13800.0
2007-10-01 14:00:00,38.55,38.63,38.54,38.63,36000.0,26.3574,26.4121,26.3505,26.4121,36000.0
2007-10-01 14:10:00,38.61,38.65,38.56,38.59,30000.0,26.3984,26.4257,26.3642,26.3847,30000.0
2007-10-01 14:20:00,38.6,38.6,38.55,38.55,20800.0,26.3916,26.3916,26.3574,26.3574,20800.0
2007-10-01 14:30:00,38.55,38.58,38.53,38.54,22000.0,26.3574,26.3779,26.3437,26.3505,22000.0
2007-10-01 14:40:00,38.53,38.56,38.41,38.44,21200.0,26.3437,26.3642,26.2616,26.2822,21200.0
2007-10-01 14:50:00,38.45,38.49,38.43,38.49,10200.0,26.289,26.3163,26.2753,26.3163,10200.0
2007-10-01 15:00:00,38.49,38.52,38.47,38.5,36200.0,26.3163,26.3369,26.3027,26.3232,36200.0
2007-10-01 15:10:00,38.51,38.54,38.5,38.53,47000.0,26.33,26.3505,26.3232,26.3437,47000.0
2007-10-01 15:20:00,38.52,38.57,38.4,38.41,70400.0,26.3369,26.371,26.2548,26.2616,70400.0
2007-10-01 15:30:00,38.42,38.42,38.32,38.34,45600.0,26.2685,26.2685,26.2001,26.2138,45600.0
2007-10-01 15:40:00,38.34,38.41,38.34,38.41,71400.0,26.2138,26.2616,26.2138,26.2616,71400.0
2007-10-01 15:50:00,38.41,38.49,38.37,38.43,87600.0,26.2616,26.3163,26.2343,26.2753,87600.0
2007-10-02 09:30:00,38.24,38.3,38.06,38.22,113200.0,26.1454,26.1864,26.0223,26.1317,113200.0
2007-10-02 09:40:00,38.24,38.25,38.13,38.16,134800.0,26.1454,26.1523,26.0702,26.0907,134800.0
2007-10-02 09:50:00,38.16,38.18,37.9,37.96,159400.0,26.0907,26.1044,25.9129,25.954,159400.0
2007-10-02 10:00:00,37.95,38.08,37.88,38.03,59200.0,25.9471,26.036,25.8993,26.0018,59200.0
2007-10-02 10:10:00,38.03,38.2,38.03,38.09,46000.0,26.0018,26.1181,26.0018,26.0429,46000.0
2007-10-02 10:20:00,38.09,38.1,37.98,38.08,48000.0,26.0429,26.0497,25.9676,26.036,48000.0
2007-10-02 10:30:00,38.05,38.08,37.93,37.94,28600.0,26.0155,26.036,25.9335,25.9403,28600.0
2007-10-02 10:40:00,37.94,37.97,37.88,37.9,26800.0,25.9403,25.9608,25.8993,25.9129,26800.0
2007-10-02 10:50:00,37.9,37.95,37.9,37.9,17200.0,25.9129,25.9471,25.9129,25.9129,17200.0
2007-10-02 11:00:00,37.89,37.91,37.85,37.87,30600.0,25.9061,25.9198,25.8788,25.8924,30600.0
2007-10-02 11:10:00,37.88,37.91,37.87,37.88,17000.0,25.8993,25.9198,25.8924,25.8993,17000.0
2007-10-02 11:20:00,37.87,37.97,37.87,37.97,18400.0,25.8924,25.9608,25.8924,25.9608,18400.0
2007-10-02 11:30:00,37.96,38.04,37.95,37.97,16800.0,25.954,26.0087,25.9471,25.9608,16800.0
2007-10-02 11:40:00,37.96,38.01,37.94,37.97,18000.0,25.954,25.9882,25.9403,25.9608,18000.0
2007-10-02 11:50:00,37.97,38.02,37.96,38.02,29200.0,25.9608,25.995,25.954,25.995,29200.0
2007-10-02 12:00:00,38.02,38.03,37.93,37.97,25400.0,25.995,26.0018,25.9335,25.9608,25400.0
2007-10-02 12:10:00,37.97,38.03,37.95,38.02,13200.0,25.9608,26.0018,25.9471,25.995,13200.0
2007-10-02 12:20:00,38.02,38.05,38.02,38.02,15600.0,25.995,26.0155,25.995,25.995,15600.0
2007-10-02 12:30:00,38.01,38.04,37.94,37.96,16600.0,25.9882,26.0087,25.9403,25.954,16600.0
2007-10-02 12:40:00,37.95,37.96,37.88,37.91,19400.0,25.9471,25.954,25.8993,25.9198,19400.0
2007-10-02 12:50:00,37.91,37.99,37.91,37.96,14600.0,25.9198,25.9745,25.9198,25.954,14600.0
2007-10-02 13:00:00,37.98,37.99,37.91,37.93,12800.0,25.9676,25.9745,25.9198,25.9335,12800.0
2007-10-02 13:10:00,37.91,37.94,37.87,37.91,19400.0,25.9198,25.9403,25.8924,25.9198,19400.0
2007-10-02 13:20:00,37.88,37.91,37.76,37.76,26600.0,25.8993,25.9198,25.8172,25.8172,26600.0
2007-10-02 13:30:00,37.76,37.79,37.75,37.76,37600.0,25.8172,25.8377,25.8104,25.8172,37600.0
2007-10-02 13:40:00,37.76,37.81,37.76,37.8,9200.0,25.8172,25.8514,25.8172,25.8446,9200.0
2007-10-02 13:50:00,37.77,37.9,37.77,37.83,14800.0,25.8241,25.9129,25.8241,25.8651,14800.0
2007-10-02 14:00:00,37.86,37.87,37.79,37.81,12800.0,25.8856,25.8924,25.8377,25.8514,12800.0
2007-10-02 14:10:00,37.81,37.9,37.79,37.9,31400.0,25.8514,25.9129,25.8377,25.9129,31400.0
2007-10-02 14:20:00,37.9,37.99,37.88,37.99,37400.0,25.9129,25.9745,25.8993,25.9745,37400.0
2007-10-02 14:30:00,37.99,38.05,37.99,38.04,42000.0,25.9745,26.0155,25.9745,26.0087,42000.0
2007-10-02 14:40:00,38.05,38.18,38.04,38.16,81000.0,26.0155,26.1044,26.0087,26.0907,81000.0
2007-10-02 14:50:00,38.15,38.18,38.12,38.15,34000.0,26.0839,26.1044,26.0634,26.0839,34000.0
2007-10-02 15:00:00,38.14,38.2,38.13,38.18,49800.0,26.077,26.1181,26.0702,26.1044,49800.0
2007-10-02 15:10:00,38.19,38.19,38.06,38.1,45400.0,26.1112,26.1112,26.0223,26.0497,45400.0
2007-10-02 15:20:00,38.1,38.16,38.09,38.16,45800.0,26.0497,26.0907,26.0429,26.0907,45800.0
2007-10-02 15:30:00,38.15,38.23,38.13,38.17,84800.0,26.0839,26.1386,26.0702,26.0976,84800.0
2007-10-02 15:40:00,38.17,38.25,38.16,38.24,59000.0,26.0976,26.1523,26.0907,26.1454,59000.0
2007-10-02 15:50:00,38.23,38.24,38.14,38.14,93400.0,26.1386,26.1454,26.077,26.077,93400.0
2007-10-03 09:30:00,37.9,37.99,37.85,37.98,49200.0,25.9129,25.9745,25.8788,25.9676,49200.0
2007-10-03 09:40:00,37.98,38.01,37.91,37.93,101600.0,25.9676,25.9882,25.9198,25.9335,101600.0
2007-10-03 09:50:00,37.94,38.1,37.94,37.98,84600.0,25.9403,26.0497,25.9403,25.9676,84600.0
2007-10-03 10:00:00,38.01,38.16,38.01,38.12,50000.0,25.9882,26.0907,25.9882,26.0634,50000.0
2007-10-03 10:10:00,38.14,38.18,38.13,38.17,62800.0,26.077,26.1044,26.0702,26.0976,62800.0
2007-10-03 10:20:00,38.18,38.32,38.18,38.24,65000.0,26.1044,26.2001,26.1044,26.1454,65000.0
2007-10-03 10:30:00,38.24,38.25,38.1,38.1,58400.0,26.1454,26.1523,26.0497,26.0497,58400.0
2007-10-03 10:40:00,38.09,38.13,38.02,38.13,58000.0,26.0429,26.0702,25.995,26.0702,58000.0
2007-10-03 10:50:00,38.15,38.25,38.15,38.24,18000.0,26.0839,26.1523,26.0839,26.1454,18000.0
2007-10-03 11:00:00,38.24,38.27,38.21,38.21,43400.0,26.1454,26.1659,26.1249,26.1249,43400.0
2007-10-03 11:10:00,38.2,38.31,38.2,38.31,19800.0,26.1181,26.1933,26.1181,26.1933,19800.0
2007-10-03 11:20:00,38.31,38.37,38.29,38.35,27800.0,26.1933,26.2343,26.1796,26.2206,27800.0
2007-10-03 11:30:00,38.35,38.35,38.29,38.31,29000.0,26.2206,26.2206,26.1796,26.1933,29000.0
2007-10-03 11:40:00,38.3,38.33,38.22,38.23,28800.0,26.1864,26.2069,26.1317,26.1386,28800.0
2007-10-03 11:50:00,38.25,38.34,38.25,38.27,32200.0,26.1523,26.2138,26.1523,26.1659,32200.0
2007-10-03 12:00:00,38.26,38.26,38.19,38.2,18400.0,26.1591,26.1591,26.1112,26.1181,18400.0
2007-10-03 12:10:00,38.2,38.27,38.18,38.19,32800.0,26.1181,26.1659,26.1044,26.1112,32800.0
2007-10-03 12:20:00,38.19,38.23,38.17,38.21,21000.0,26.1112,26.1386,26.0976,26.1249,21000.0
2007-10-03 12:30:00,38.21,38.24,38.17,38.22,22800.0,26.1249,26.1454,26.0976,26.1317,22800.0
2007-10-03 12:40:00,38.22,38.25,38.2,38.25,21200.0,26.1317,26.1523,26.1181,26.1523,21200.0
2007-10-03 12:50:00,38.25,38.3,38.24,38.3,27000.0,26.1523,26.1864,26.1454,26.1864,27000.0
2007-10-03 13:00:00,38.3,38.32,38.26,38.26,22200.0,26.1864,26.2001,26.1591,26.1591,22200.0
2007-10-03 13:10:00,38.27,38.27,38.19,38.2,14000.0,26.1659,26.1659,26.1112,26.1181,14000.0
2007-10-03 13:20:00,38.18,38.2,38.16,38.16,11800.0,26.1044,26.1181,26.0907,26.0907,11800.0
2007-10-03 13:30:00,38.15,38.22,38.15,38.19,15200.0,26.0839,26.1317,26.0839,26.1112,15200.0
2007-10-03 13:40:00,38.2,38.21,38.13,38.13,16600.0,26.1181,26.1249,26.0702,26.0702,16600.0
2007-10-03 13:50:00,38.13,38.15,38.04,38.06,31400.0,26.0702,26.0839,26.0087,26.0223,31400.0
2007-10-03 14:00:00,38.05,38.06,38.02,38.02,22200.0,26.0155,26.0223,25.995,25.995,22200.0
2007-10-03 14:10:00,38.02,38.08,38.0,38.07,24200.0,25.995,26.036,25.9813,26.0292,24200.0
2007-10-03 14:20:00,38.09,38.09,38.02,38.04,25000.0,26.0429,26.0429,25.995,26.0087,25000.0
2007-10-03 14:30:00,38.04,38.06,37.96,37.99,28400.0,26.0087,26.0223,25.954,25.9745,28400.0
2007-10-03 14:40:00,37.99,38.07,37.99,38.07,40400.0,25.9745,26.0292,25.9745,26.0292,40400.0
2007-10-03 14:50:00,38.08,38.16,38.05,38.15,28800.0,26.036,26.0907,26.0155,26.0839,28800.0
2007-10-03 15:00:00,38.13,38.26,38.13,38.26,56400.0,26.0702,26.1591,26.0702,26.1591,56400.0
2007-10-03 15:10:00,38.26,38.26,38.18,38.19,33000.0,26.1591,26.1591,26.1044,26.1112,33000.0
2007-10-03 15:20:00,38.19,38.2,38.16,38.16,25000.0,26.1112,26.1181,26.0907,26.0907,25000.0
2007-10-03 15:30:00,38.16,38.22,38.14,38.18,43200.0,26.0907,26.1317,26.077,26.1044,43200.0
2007-10-03 15:40:00,38.17,38.22,38.11,38.21,65800.0,26.0976,26.1317,26.0565,26.1249,65800.0
2007-10-03 15:50:00,38.2,38.2,38.13,38.17,121000.0,26.1181,26.1181,26.0702,26.0976,121000.0
2007-10-04 09:30:00,38.21,38.3,38.04,38.12,26600.0,26.1249,26.1864,26.0087,26.0634,26600.0
2007-10-04 09:40:00,38.1,38.1,37.98,38.08,27800.0,26.0497,26.0497,25.9676,26.036,27800.0
2007-10-04 09:50:00,38.07,38.18,38.05,38.18,28000.0,26.0292,26.1044,26.0155,26.1044,28000.0
2007-10-04 10:00:00,38.16,38.18,38.01,38.08,17000.0,26.0907,26.1044,25.9882,26.036,17000.0
2007-10-04 10:10:00,38.1,38.27,38.09,38.24,36800.0,26.0497,26.1659,26.0429,26.1454,36800.0
2007-10-04 10:20:00,38.22,38.29,38.22,38.25,14600.0,26.1317,26.1796,26.1317,26.1523,14600.0
2007-10-04 10:30:00,38.25,38.42,38.25,38.4,38000.0,26.1523,26.2685,26.1523,26.2548,38000.0
2007-10-04 10:40:00,38.38,38.38,38.35,38.38,20400.0,26.2411,26.2411,26.2206,26.2411,20400.0
2007-10-04 10:50:00,38.38,38.49,38.38,38.38,37600.0,26.2411,26.3163,26.2411,26.2411,37600.0
2007-10-04 11:00:00,38.41,38.41,38.37,38.41,9600.0,26.2616,26.2616,26.2343,26.2616,9600.0
2007-10-04 11:10:00,38.38,38.4,38.35,38.4,22800.0,26.2411,26.2548,26.2206,26.2548,22800.0
2007-10-04 11:20:00,38.39,38.5,38.39,38.48,29800.0,26.248,26.3232,26.248,26.3095,29800.0
2007-10-04 11:30:00,38.48,38.59,38.48,38.59,28400.0,26.3095,26.3847,26.3095,26.3847,28400.0
2007-10-04 11:40:00,38.57,38.6,38.54,38.59,38400.0,26.371,26.3916,26.3505,26.3847,38400.0
2007-10-04 11:50:00,38.58,38.6,38.53,38.56,33000.0,26.3779,26.3916,26.3437,26.3642,33000.0
2007-10-04 12:00:00,38.58,38.64,38.55,38.58,26000.0,26.3779,26.4189,26.3574,26.3779,26000.0
2007-10-04 12:10:00,38.58,38.67,38.56,38.63,19000.0,26.3779,26.4394,26.3642,26.4121,19000.0
2007-10-04 12:20:00,38.64,38.65,38.6,38.63,18400.0,26.4189,26.4257,26.3916,26.4121,18400.0
2007-10-04 12:30:00,38.63,38.71,38.63,38.68,32000.0,26.4121,26.4668,26.4121,26.4462,32000.0
2007-10-04 12:40:00,38.69,38.7,38.62,38.65,24000.0,26.4531,26.4599,26.4052,26.4257,24000.0
2007-10-04 12:50:00,38.65,38.67,38.6,38.61,62600.0,26.4257,26.4394,26.3916,26.3984,62600.0
2007-10-04 13:00:00,38.6,38.6,38.55,38.59,27400.0,26.3916,26.3916,26.3574,26.3847,27400.0
2007-10-04 13:10:00,38.59,38.6,38.5,38.51,12800.0,26.3847,26.3916,26.3232,26.33,12800.0
2007-10-04 13:20:00,38.5,38.55,38.45,38.55,33600.0,26.3232,26.3574,26.289,26.3574,33600.0
2007-10-04 13:30:00,38.55,38.57,38.53,38.56,16800.0,26.3574,26.371,26.3437,26.3642,16800.0
2007-10-04 13:40:00,38.55,38.55,38.49,38.49,9600.0,26.3574,26.3574,26.3163,26.3163,9600.0
2007-10-04 13:50:00,38.49,38.52,38.48,38.49,11800.0,26.3163,26.3369,26.3095,26.3163,11800.0
2007-10-04 14:00:00,38.49,38.52,38.48,38.51,11200.0,26.3163,26.3369,26.3095,26.33,11200.0
2007-10-04 14:10:00,38.52,38.52,38.44,38.46,17000.0,26.3369,26.3369,26.2822,26.2958,17000.0
2007-10-04 14:20:00,38.46,38.49,38.46,38.46,23400.0,26.2958,26.3163,26.2958,26.2958,23400.0
2007-10-04 14:30:00,38.47,38.48,38.43,38.43,51200.0,26.3027,26.3095,26.2753,26.2753,51200.0
2007-10-04 14:40:00,38.43,38.43,38.37,38.42,21200.0,26.2753,26.2753,26.2343,26.2685,21200.0
2007-10-04 14:50:00,38.42,38.46,38.41,38.44,13400.0,26.2685,26.2958,26.2616,26.2822,13400.0
2007-10-04 15:00:00,38.45,38.46,38.43,38.45,16400.0,26.289,26.2958,26.2753,26.289,16400.0
2007-10-04 15:10:00,38.43,38.46,38.39,38.41,16200.0,26.2753,26.2958,26.248,26.2616,16200.0
2007-10-04 15:20:00,38.4,38.44,38.4,38.4,26000.0,26.2548,26.2822,26.2548,26.2548,26000.0
2007-10-04 15:30:00,38.41,38.46,38.41,38.45,30800.0,26.2616,26.2958,26.2616,26.289,30800.0
2007-10-04 15:40:00,38.44,38.47,38.43,38.47,33200.0,26.2822,26.3027,26.2753,26.3027,33200.0
2007-10-04 15:50:00,38.47,38.52,38.45,38.5,105200.0,26.3027,26.3369,26.289,26.3232,105200.0
2007-10-05 09:30:00,38.85,38.98,38.81,38.88,43600.0,26.5625,26.6514,26.5351,26.583,43600.0
2007-10-05 09:40:00,38.88,38.9,38.67,38.75,32800.0,26.583,26.5967,26.4394,26.4941,32800.0
2007-10-05 09:50:00,38.77,38.87,38.74,38.87,37600.0,26.5078,26.5762,26.4873,26.5762,37600.0
2007-10-05 10:00:00,38.86,38.92,38.77,38.92,33600.0,26.5693,26.6103,26.5078,26.6103,33600.0
2007-10-05 10:10:00,38.91,38.91,38.79,38.82,27000.0,26.6035,26.6035,26.5215,26.542,27000.0
2007-10-05 10:20:00,38.8,38.83,38.73,38.73,30200.0,26.5283,26.5488,26.4804,26.4804,30200.0
2007-10-05 10:30:00,38.72,38.72,38.62,38.63,21200.0,26.4736,26.4736,26.4052,26.4121,21200.0
2007-10-05 10:40:00,38.62,38.83,38.62,38.81,31600.0,26.4052,26.5488,26.4052,26.5351,31600.0
2007-10-05 10:50:00,38.83,38.84,38.71,38.74,28200.0,26.5488,26.5556,26.4668,26.4873,28200.0
2007-10-05 11:00:00,38.81,38.88,38.78,38.81,32000.0,26.5351,26.583,26.5146,26.5351,32000.0
2007-10-05 11:10:00,38.8,38.87,38.8,38.83,25200.0,26.5283,26.5762,26.5283,26.5488,25200.0
2007-10-05 11:20:00,38.86,38.86,38.82,38.83,22400.0,26.5693,26.5693,26.542,26.5488,22400.0
2007-10-05 11:30:00,38.85,38.91,38.79,38.87,22200.0,26.5625,26.6035,26.5215,26.5762,22200.0
2007-10-05 11:40:00,38.87,38.88,38.77,38.77,15400.0,26.5762,26.583,26.5078,26.5078,15400.0
2007-10-05 11:50:00,38.77,38.88,38.76,38.87,19200.0,26.5078,26.583,26.5009,26.5762,19200.0
2007-10-05 12:00:00,38.89,38.99,38.88,38.98,32000.0,26.5898,26.6582,26.583,26.6514,32000.0
2007-10-05 12:10:00,38.98,39.0,38.95,39.0,35600.0,26.6514,26.665,26.6309,26.665,35600.0
2007-10-05 12:20:00,38.99,39.0,38.98,39.0,22000.0,26.6582,26.665,26.6514,26.665,22000.0
2007-10-05 12:30:00,38.99,39.09,38.99,39.08,36000.0,26.6582,26.7266,26.6582,26.7197,36000.0
2007-10-05 12:40:00,39.09,39.11,39.08,39.09,27600.0,26.7266,26.7402,26.7197,26.7266,27600.0
2007-10-05 12:50:00,39.09,39.16,39.09,39.16,25200.0,26.7266,26.7744,26.7266,26.7744,25200.0
2007-10-05 13:00:00,39.16,39.18,39.09,39.09,50000.0,26.7744,26.7881,26.7266,26.7266,50000.0
2007-10-05 13:10:00,39.09,39.1,39.07,39.09,20600.0,26.7266,26.7334,26.7129,26.7266,20600.0
2007-10-05 13:20:00,39.09,39.15,39.06,39.15,31600.0,26.7266,26.7676,26.7061,26.7676,31600.0
2007-10-05 13:30:00,39.15,39.16,39.13,39.13,38000.0,26.7676,26.7744,26.7539,26.7539,38000.0
2007-10-05 13:40:00,39.15,39.2,39.15,39.17,37200.0,26.7676,26.8018,26.7676,26.7813,37200.0
2007-10-05 13:50:00,39.18,39.22,39.17,39.2,14400.0,26.7881,26.8155,26.7813,26.8018,14400.0
2007-10-05 14:00:00,39.21,39.24,39.19,39.19,20600.0,26.8086,26.8291,26.7949,26.7949,20600.0
2007-10-05 14:10:00,39.18,39.31,39.18,39.3,29800.0,26.7881,26.877,26.7881,26.8702,29800.0
2007-10-05 14:20:00,39.31,39.35,39.3,39.33,38400.0,26.877,26.9043,26.8702,26.8907,38400.0
2007-10-05 14:30:00,39.33,39.35,39.3,39.32,39600.0,26.8907,26.9043,26.8702,26.8838,39600.0
2007-10-05 14:40:00,39.32,39.38,39.26,39.26,35800.0,26.8838,26.9249,26.8428,26.8428,35800.0
2007-10-05 14:50:00,39.27,39.35,39.27,39.33,32200.0,26.8496,26.9043,26.8496,26.8907,32200.0
2007-10-05 15:00:00,39.33,39.38,39.29,39.31,36200.0,26.8907,26.9249,26.8633,26.877,36200.0
2007-10-05 15:10:00,39.31,39.33,39.25,39.33,106000.0,26.877,26.8907,26.836,26.8907,106000.0
2007-10-05 15:20:00,39.33,39.42,39.27,39.37,93800.0,26.8907,26.9522,26.8496,26.918,93800.0
2007-10-05 15:30:00,39.36,39.36,39.23,39.27,39400.0,26.9112,26.9112,26.8223,26.8496,39400.0
2007-10-05 15:40:00,39.27,39.29,39.18,39.22,73800.0,26.8496,26.8633,26.7881,26.8155,73800.0
2007-10-05 15:50:00,39.22,39.31,39.19,39.21,108400.0,26.8155,26.877,26.7949,26.8086,108400.0
2007-10-08 09:30:00,39.05,39.25,38.94,38.99,74800.0,26.6992,26.836,26.624,26.6582,74800.0
2007-10-08 09:40:00,38.99,39.1,38.85,38.85,61200.0,26.6582,26.7334,26.5625,26.5625,61200.0
2007-10-08 09:50:00,38.87,38.98,38.8,38.98,17400.0,26.5762,26.6514,26.5283,26.6514,17400.0
2007-10-08 10:00:00,38.97,39.05,38.95,39.04,19000.0,26.6445,26.6992,26.6309,26.6924,19000.0
2007-10-08 10:10:00,39.02,39.03,38.84,38.84,17600.0,26.6787,26.6856,26.5556,26.5556,17600.0
2007-10-08 10:20:00,38.86,38.87,38.84,38.84,11000.0,26.5693,26.5762,26.5556,26.5556,11000.0
2007-10-08 10:30:00,38.84,38.87,38.83,38.83,18400.0,26.5556,26.5762,26.5488,26.5488,18400.0
2007-10-08 10:40:00,38.83,38.83,38.81,38.82,6000.0,26.5488,26.5488,26.5351,26.542,6000.0
2007-10-08 10:50:00,38.81,38.82,38.74,38.76,20600.0,26.5351,26.542,26.4873,26.5009,20600.0
2007-10-08 11:00:00,38.74,38.75,38.59,38.6,28000.0,26.4873,26.4941,26.3847,26.3916,28000.0
2007-10-08 11:10:00,38.63,38.68,38.59,38.59,24600.0,26.4121,26.4462,26.3847,26.3847,24600.0
2007-10-08 11:20:00,38.59,38.6,38.54,38.58,21600.0,26.3847,26.3916,26.3505,26.3779,21600.0
2007-10-08 11:30:00,38.58,38.59,38.51,38.51,15200.0,26.3779,26.3847,26.33,26.33,15200.0
2007-10-08 11:40:00,38.53,38.56,38.51,38.56,15600.0,26.3437,26.3642,26.33,26.3642,15600.0
2007-10-08 11:50:00,38.57,38.62,38.56,38.6,6000.0,26.371,26.4052,26.3642,26.3916,6000.0
2007-10-08 12:00:00,38.6,38.67,38.6,38.65,16200.0,26.3916,26.4394,26.3916,26.4257,16200.0
2007-10-08 12:10:00,38.65,38.7,38.63,38.7,22800.0,26.4257,26.4599,26.4121,26.4599,22800.0
2007-10-08 12:20:00,38.68,38.7,38.68,38.7,15400.0,26.4462,26.4599,26.4462,26.4599,15400.0
2007-10-08 12:30:00,38.71,38.71,38.67,38.68,13600.0,26.4668,26.4668,26.4394,26.4462,13600.0
2007-10-08 12:40:00,38.68,38.72,38.67,38.71,4000.0,26.4462,26.4736,26.4394,26.4668,4000.0
2007-10-08 12:50:00,38.71,38.74,38.71,38.71,14800.0,26.4668,26.4873,26.4668,26.4668,14800.0
2007-10-08 13:00:00,38.7,38.71,38.65,38.66,7800.0,26.4599,26.4668,26.4257,26.4326,7800.0
2007-10-08 13:10:00,38.66,38.67,38.65,38.66,12400.0,26.4326,26.4394,26.4257,26.4326,12400.0
2007-10-08 13:20:00,38.66,38.67,38.65,38.66,7800.0,26.4326,26.4394,26.4257,26.4326,7800.0
2007-10-08 13:30:00,38.66,38.72,38.65,38.7,17800.0,26.4326,26.4736,26.4257,26.4599,17800.0
2007-10-08 13:40:00,38.7,38.7,38.62,38.63,15200.0,26.4599,26.4599,26.4052,26.4121,15200.0
2007-10-08 13:50:00,38.63,38.66,38.6,38.64,17000.0,26.4121,26.4326,26.3916,26.4189,17000.0
2007-10-08 14:00:00,38.66,38.67,38.64,38.65,12000.0,26.4326,26.4394,26.4189,26.4257,12000.0
2007-10-08 14:10:00,38.63,38.74,38.61,38.73,17000.0,26.4121,26.4873,26.3984,26.4804,17000.0
2007-10-08 14:20:00,38.74,38.79,38.72,38.79,12600.0,26.4873,26.5215,26.4736,26.5215,12600.0
2007-10-08 14:30:00,38.79,38.81,38.71,38.71,62400.0,26.5215,26.5351,26.4668,26.4668,62400.0
2007-10-08 14:40:00,38.7,38.72,38.67,38.69,15000.0,26.4599,26.4736,26.4394,26.4531,15000.0
2007-10-08 14:50:00,38.68,38.75,38.62,38.64,55200.0,26.4462,26.4941,26.4052,26.4189,55200.0
2007-10-08 15:00:00,38.63,38.67,38.62,38.65,19600.0,26.4121,26.4394,26.4052,26.4257,19600.0
2007-10-08 15:10:00,38.65,38.77,38.65,38.77,41200.0,26.4257,26.5078,26.4257,26.5078,41200.0
2007-10-08 15:20:00,38.76,38.77,38.7,38.72,28000.0,26.5009,26.5078,26.4599,26.4736,28000.0
2007-10-08 15:30:00,38.73,38.73,38.63,38.67,24600.0,26.4804,26.4804,26.4121,26.4394,24600.0
2007-10-08 15:40:00,38.65,38.8,38.64,38.77,60600.0,26.4257,26.5283,26.4189,26.5078,60600.0
2007-10-08 15:50:00,38.77,38.78,38.72,38.78,122400.0,26.5078,26.5146,26.4736,26.5146,122400.0
2007-10-09 09:30:00,38.76,38.94,38.69,38.88,29400.0,26.5009,26.624,26.4531,26.583,29400.0
2007-10-09 09:40:00,38.9,38.97,38.84,38.88,40000.0,26.5967,26.6445,26.5556,26.583,40000.0
2007-10-09 09:50:00,38.9,38.9,38.76,38.81,46200.0,26.5967,26.5967,26.5009,26.5351,46200.0
2007-10-09 10:00:00,38.84,38.84,38.63,38.63,42400.0,26.5556,26.5556,26.4121,26.4121,42400.0
2007-10-09 10:10:00,38.66,38.85,38.63,38.84,36800.0,26.4326,26.5625,26.4121,26.5556,36800.0
2007-10-09 10:20:00,38.83,38.92,38.83,38.91,35200.0,26.5488,26.6103,26.5488,26.6035,35200.0
2007-10-09 10:30:00,38.9,38.9,38.81,38.82,34600.0,26.5967,26.5967,26.5351,26.542,34600.0
2007-10-09 10:40:00,38.83,38.83,38.77,38.8,27600.0,26.5488,26.5488,26.5078,26.5283,27600.0
2007-10-09 10:50:00,38.79,38.82,38.74,38.75,19800.0,26.5215,26.542,26.4873,26.4941,19800.0
2007-10-09 11:00:00,38.76,38.8,38.74,38.75,26400.0,26.5009,26.5283,26.4873,26.4941,26400.0
2007-10-09 11:10:00,38.76,38.76,38.72,38.73,19600.0,26.5009,26.5009,26.4736,26.4804,19600.0
2007-10-09 11:20:00,38.73,38.74,38.69,38.71,14000.0,26.4804,26.4873,26.4531,26.4668,14000.0
2007-10-09 11:30:00,38.7,38.71,38.67,38.68,18200.0,26.4599,26.4668,26.4394,26.4462,18200.0
2007-10-09 11:40:00,38.67,38.81,38.65,38.79,24400.0,26.4394,26.5351,26.4257,26.5215,24400.0
2007-10-09 11:50:00,38.78,38.9,38.77,38.9,31600.0,26.5146,26.5967,26.5078,26.5967,31600.0
2007-10-09 12:00:00,38.89,38.91,38.85,38.85,21600.0,26.5898,26.6035,26.5625,26.5625,21600.0
2007-10-09 12:10:00,38.85,38.88,38.85,38.88,7400.0,26.5625,26.583,26.5625,26.583,7400.0
2007-10-09 12:20:00,38.88,38.94,38.88,38.92,14400.0,26.583,26.624,26.583,26.6103,14400.0
2007-10-09 12:30:00,38.93,38.95,38.93,38.95,19800.0,26.6172,26.6309,26.6172,26.6309,19800.0
2007-10-09 12:40:00,38.95,38.96,38.92,38.95,17200.0,26.6309,26.6377,26.6103,26.6309,17200.0
2007-10-09 12:50:00,38.95,39.0,38.94,38.98,26200.0,26.6309,26.665,26.624,26.6514,26200.0
2007-10-09 13:00:00,38.97,38.99,38.97,38.98,11000.0,26.6445,26.6582,26.6445,26.6514,11000.0
2007-10-09 13:10:00,38.98,39.04,38.97,39.0,13200.0,26.6514,26.6924,26.6445,26.665,13200.0
2007-10-09 13:20:00,39.01,39.03,38.87,38.87,22200.0,26.6719,26.6856,26.5762,26.5762,22200.0
2007-10-09 13:30:00,38.87,38.94,38.85,38.94,22800.0,26.5762,26.624,26.5625,26.624,22800.0
2007-10-09 13:40:00,38.94,39.04,38.9,39.04,28200.0,26.624,26.6924,26.5967,26.6924,28200.0
2007-10-09 13:50:00,39.03,39.1,39.01,39.04,21600.0,26.6856,26.7334,26.6719,26.6924,21600.0
2007-10-09 14:00:00,39.05,39.15,38.96,39.07,53800.0,26.6992,26.7676,26.6377,26.7129,53800.0
2007-10-09 14:10:00,39.06,39.08,38.98,38.98,23800.0,26.7061,26.7197,26.6514,26.6514,23800.0
2007-10-09 14:20:00,38.98,39.13,38.96,39.09,13400.0,26.6514,26.7539,26.6377,26.7266,13400.0
2007-10-09 14:30:00,39.12,39.17,39.09,39.12,24800.0,26.7471,26.7813,26.7266,26.7471,24800.0
2007-10-09 14:40:00,39.1,39.12,39.06,39.09,24600.0,26.7334,26.7471,26.7061,26.7266,24600.0
2007-10-09 14:50:00,39.09,39.09,39.04,39.06,20000.0,26.7266,26.7266,26.6924,26.7061,20000.0
2007-10-09 15:00:00,39.07,39.15,39.05,39.15,24800.0,26.7129,26.7676,26.6992,26.7676,24800.0
2007-10-09 15:10:00,39.12,39.23,39.12,39.2,30400.0,26.7471,26.8223,26.7471,26.8018,30400.0
2007-10-09 15:20:00,39.19,39.21,39.1,39.1,24600.0,26.7949,26.8086,26.7334,26.7334,24600.0
2007-10-09 15:30:00,39.1,39.11,39.06,39.08,38800.0,26.7334,26.7402,26.7061,26.7197,38800.0
2007-10-09 15:40:00,39.08,39.1,39.01,39.02,44200.0,26.7197,26.7334,26.6719,26.6787,44200.0
2007-10-09 15:50:00,39.02,39.18,39.02,39.16,56600.0,26.6787,26.7881,26.6787,26.7744,56600.0
2007-10-10 09:30:00,39.08,39.2,38.79,39.13,29000.0,26.7197,26.8018,26.5215,26.7539,29000.0
2007-10-10 09:40:00,39.19,39.19,38.88,38.96,35200.0,26.7949,26.7949,26.583,26.6377,35200.0
2007-10-10 09:50:00,38.92,38.93,38.8,38.82,22600.0,26.6103,26.6172,26.5283,26.542,22600.0
2007-10-10 10:00:00,38.81,38.98,38.81,38.88,18000.0,26.5351,26.6514,26.5351,26.583,18000.0
2007-10-10 10:10:00,38.89,38.96,38.82,38.96,32400.0,26.5898,26.6377,26.542,26.6377,32400.0
2007-10-10 10:20:00,38.96,39.12,38.95,39.11,44000.0,26.6377,26.7471,26.6309,26.7402,44000.0
2007-10-10 10:30:00,39.12,39.12,39.01,39.01,11000.0,26.7471,26.7471,26.6719,26.6719,11000.0
2007-10-10 10:40:00,39.0,39.04,38.95,39.04,10200.0,26.665,26.6924,26.6309,26.6924,10200.0
2007-10-10 10:50:00,39.01,39.06,38.98,39.05,21200.0,26.6719,26.7061,26.6514,26.6992,21200.0
2007-10-10 11:00:00,39.02,39.15,39.02,39.15,16800.0,26.6787,26.7676,26.6787,26.7676,16800.0
2007-10-10 11:10:00,39.13,39.13,39.09,39.13,9400.0,26.7539,26.7539,26.7266,26.7539,9400.0
2007-10-10 11:20:00,39.14,39.2,39.13,39.19,9800.0,26.7608,26.8018,26.7539,26.7949,9800.0
2007-10-10 11:30:00,39.18,39.22,39.15,39.2,10600.0,26.7881,26.8155,26.7676,26.8018,10600.0
2007-10-10 11:40:00,39.19,39.21,39.07,39.07,14200.0,26.7949,26.8086,26.7129,26.7129,14200.0
2007-10-10 11:50:00,39.07,39.07,38.99,39.01,20000.0,26.7129,26.7129,26.6582,26.6719,20000.0
2007-10-10 12:00:00,39.02,39.08,39.0,39.06,13400.0,26.6787,26.7197,26.665,26.7061,13400.0
2007-10-10 12:10:00,39.05,39.06,38.98,38.98,10800.0,26.6992,26.7061,26.6514,26.6514,10800.0
2007-10-10 12:20:00,38.99,39.05,38.97,39.02,34600.0,26.6582,26.6992,26.6445,26.6787,34600.0
2007-10-10 12:30:00,39.04,39.16,39.02,39.15,23600.0,26.6924,26.7744,26.6787,26.7676,23600.0
2007-10-10 12:40:00,39.13,39.16,39.1,39.1,19400.0,26.7539,26.7744,26.7334,26.7334,19400.0
2007-10-10 12:50:00,39.1,39.1,39.01,39.09,28600.0,26.7334,26.7334,26.6719,26.7266,28600.0
2007-10-10 13:00:00,39.1,39.12,39.02,39.04,36000.0,26.7334,26.7471,26.6787,26.6924,36000.0
2007-10-10 13:10:00,39.03,39.13,39.0,39.1,65800.0,26.6856,26.7539,26.665,26.7334,65800.0
2007-10-10 13:20:00,39.1,39.13,39.04,39.06,39200.0,26.7334,26.7539,26.6924,26.7061,39200.0
2007-10-10 13:30:00,39.06,39.23,39.06,39.16,40600.0,26.7061,26.8223,26.7061,26.7744,40600.0
2007-10-10 13:40:00,39.16,39.3,39.15,39.25,43000.0,26.7744,26.8702,26.7676,26.836,43000.0
2007-10-10 13:50:00,39.25,39.27,39.2,39.27,29400.0,26.836,26.8496,26.8018,26.8496,29400.0
2007-10-10 14:00:00,39.25,39.29,39.23,39.24,27000.0,26.836,26.8633,26.8223,26.8291,27000.0
2007-10-10 14:10:00,39.24,39.37,39.24,39.36,22200.0,26.8291,26.918,26.8291,26.9112,22200.0
2007-10-10 14:20:00,39.36,39.39,39.31,39.38,24000.0,26.9112,26.9317,26.877,26.9249,24000.0
2007-10-10 14:30:00,39.39,39.41,39.37,39.37,20200.0,26.9317,26.9454,26.918,26.918,20200.0
2007-10-10 14:40:00,39.37,39.44,39.35,39.4,24600.0,26.918,26.9659,26.9043,26.9385,24600.0
2007-10-10 14:50:00,39.4,39.4,39.34,39.35,25000.0,26.9385,26.9385,26.8975,26.9043,25000.0
2007-10-10 15:00:00,39.35,39.43,39.35,39.35,31000.0,26.9043,26.959,26.9043,26.9043,31000.0
2007-10-10 15:10:00,39.38,39.41,39.33,39.41,25000.0,26.9249,26.9454,26.8907,26.9454,25000.0
2007-10-10 15:20:00,39.42,39.42,39.3,39.32,53800.0,26.9522,26.9522,26.8702,26.8838,53800.0
2007-10-10 15:30:00,39.33,39.34,39.23,39.24,34400.0,26.8907,26.8975,26.8223,26.8291,34400.0
2007-10-10 15:40:00,39.23,39.24,39.18,39.24,47200.0,26.8223,26.8291,26.7881,26.8291,47200.0
2007-10-10 15:50:00,39.24,39.24,39.13,39.14,97000.0,26.8291,26.8291,26.7539,26.7608,97000.0
2007-10-11 09:30:00,39.32,39.5,39.26,39.48,33200.0,26.8838,27.0069,26.8428,26.9932,33200.0
2007-10-11 09:40:00,39.45,39.73,39.42,39.65,53200.0,26.9727,27.1642,26.9522,27.1095,53200.0
2007-10-11 09:50:00,39.66,39.73,39.61,39.72,31200.0,27.1163,27.1642,27.0821,27.1573,31200.0
2007-10-11 10:00:00,39.73,39.83,39.73,39.73,30800.0,27.1642,27.2325,27.1642,27.1642,30800.0
2007-10-11 10:10:00,39.74,39.79,39.71,39.77,23800.0,27.171,27.2052,27.1505,27.1915,23800.0
2007-10-11 10:20:00,39.74,39.78,39.65,39.76,23200.0,27.171,27.1983,27.1095,27.1847,23200.0
2007-10-11 10:30:00,39.76,39.82,39.54,39.55,22600.0,27.1847,27.2257,27.0342,27.0411,22600.0
2007-10-11 10:40:00,39.56,39.68,39.55,39.62,21200.0,27.0479,27.13,27.0411,27.0889,21200.0
2007-10-11 10:50:00,39.63,39.66,39.57,39.65,21400.0,27.0958,27.1163,27.0548,27.1095,21400.0
2007-10-11 11:00:00,39.68,39.69,39.57,39.59,26200.0,27.13,27.1368,27.0548,27.0684,26200.0
2007-10-11 11:10:00,39.59,39.59,39.51,39.57,15800.0,27.0684,27.0684,27.0137,27.0548,15800.0
2007-10-11 11:20:00,39.58,39.63,39.57,39.63,6400.0,27.0616,27.0958,27.0548,27.0958,6400.0
2007-10-11 11:30:00,39.63,39.7,39.62,39.69,11800.0,27.0958,27.1436,27.0889,27.1368,11800.0
2007-10-11 11:40:00,39.7,39.73,39.67,39.69,14000.0,27.1436,27.1642,27.1231,27.1368,14000.0
2007-10-11 11:50:00,39.68,39.74,39.66,39.71,17800.0,27.13,27.171,27.1163,27.1505,17800.0
2007-10-11 12:00:00,39.73,39.79,39.7,39.71,21400.0,27.1642,27.2052,27.1436,27.1505,21400.0
2007-10-11 12:10:00,39.69,39.74,39.64,39.74,16400.0,27.1368,27.171,27.1026,27.171,16400.0
2007-10-11 12:20:00,39.74,39.79,39.74,39.78,10400.0,27.171,27.2052,27.171,27.1983,10400.0
2007-10-11 12:30:00,39.8,39.82,39.77,39.79,10800.0,27.212,27.2257,27.1915,27.2052,10800.0
2007-10-11 12:40:00,39.77,39.79,39.74,39.77,7200.0,27.1915,27.2052,27.171,27.1915,7200.0
2007-10-11 12:50:00,39.77,39.77,39.74,39.76,7400.0,27.1915,27.1915,27.171,27.1847,7400.0
2007-10-11 13:00:00,39.77,39.82,39.77,39.78,11800.0,27.1915,27.2257,27.1915,27.1983,11800.0
2007-10-11 13:10:00,39.79,39.88,39.77,39.82,17400.0,27.2052,27.2667,27.1915,27.2257,17400.0
2007-10-11 13:20:00,39.83,39.87,39.75,39.75,21400.0,27.2325,27.2599,27.1778,27.1778,21400.0
2007-10-11 13:30:00,39.76,39.76,39.73,39.73,18400.0,27.1847,27.1847,27.1642,27.1642,18400.0
2007-10-11 13:40:00,39.74,39.76,39.73,39.75,7000.0,27.171,27.1847,27.1642,27.1778,7000.0
2007-10-11 13:50:00,39.74,39.76,39.65,39.67,27800.0,27.171,27.1847,27.1095,27.1231,27800.0
2007-10-11 14:00:00,39.67,39.67,39.52,39.54,29200.0,27.1231,27.1231,27.0206,27.0342,29200.0
2007-10-11 14:10:00,39.54,39.58,39.32,39.43,42400.0,27.0342,27.0616,26.8838,26.959,42400.0
2007-10-11 14:20:00,39.42,39.65,39.31,39.38,53800.0,26.9522,27.1095,26.877,26.9249,53800.0
2007-10-11 14:30:00,39.37,39.48,39.27,39.46,68400.0,26.918,26.9932,26.8496,26.9796,68400.0
2007-10-11 14:40:00,39.48,39.55,39.35,39.38,43400.0,26.9932,27.0411,26.9043,26.9249,43400.0
2007-10-11 14:50:00,39.38,39.38,39.25,39.27,42800.0,26.9249,26.9249,26.836,26.8496,42800.0
2007-10-11 15:00:00,39.27,39.3,39.02,39.09,71400.0,26.8496,26.8702,26.6787,26.7266,71400.0
2007-10-11 15:10:00,39.07,39.22,39.01,39.1,70000.0,26.7129,26.8155,26.6719,26.7334,70000.0
2007-10-11 15:20:00,39.1,39.13,38.95,38.95,79200.0,26.7334,26.7539,26.6309,26.6309,79200.0
2007-10-11 15:30:00,38.95,39.17,38.91,39.08,93600.0,26.6309,26.7813,26.6035,26.7197,93600.0
2007-10-11 15:40:00,39.09,39.16,38.99,39.02,75000.0,26.7266,26.7744,26.6582,26.6787,75000.0
2007-10-11 15:50:00,39.02,39.2,39.0,39.13,71200.0,26.6787,26.8018,26.665,26.7539,71200.0
2007-10-12 09:30:00,39.25,39.31,39.01,39.1,30800.0,26.836,26.877,26.6719,26.7334,30800.0
2007-10-12 09:40:00,39.13,39.18,39.06,39.13,45000.0,26.7539,26.7881,26.7061,26.7539,45000.0
2007-10-12 09:50:00,39.13,39.15,39.1,39.13,38600.0,26.7539,26.7676,26.7334,26.7539,38600.0
2007-10-12 10:00:00,39.13,39.26,39.11,39.25,39400.0,26.7539,26.8428,26.7402,26.836,39400.0
2007-10-12 10:10:00,39.25,39.3,39.23,39.24,25800.0,26.836,26.8702,26.8223,26.8291,25800.0
2007-10-12 10:20:00,39.24,39.26,39.21,39.22,14800.0,26.8291,26.8428,26.8086,26.8155,14800.0
2007-10-12 10:30:00,39.23,39.28,39.21,39.26,30000.0,26.8223,26.8565,26.8086,26.8428,30000.0
2007-10-12 10:40:00,39.26,39.27,39.23,39.27,37400.0,26.8428,26.8496,26.8223,26.8496,37400.0
2007-10-12 10:50:00,39.27,39.31,39.25,39.31,18800.0,26.8496,26.877,26.836,26.877,18800.0
2007-10-12 11:00:00,39.33,39.4,39.29,39.4,18200.0,26.8907,26.9385,26.8633,26.9385,18200.0
2007-10-12 11:10:00,39.38,39.39,39.36,39.37,7400.0,26.9249,26.9317,26.9112,26.918,7400.0
2007-10-12 11:20:00,39.37,39.45,39.37,39.41,19800.0,26.918,26.9727,26.918,26.9454,19800.0
2007-10-12 11:30:00,39.4,39.46,39.39,39.39,20800.0,26.9385,26.9796,26.9317,26.9317,20800.0
2007-10-12 11:40:00,39.37,39.37,39.32,39.37,7600.0,26.918,26.918,26.8838,26.918,7600.0
2007-10-12 11:50:00,39.35,39.35,39.23,39.23,30400.0,26.9043,26.9043,26.8223,26.8223,30400.0
2007-10-12 12:00:00,39.22,39.25,39.21,39.25,11200.0,26.8155,26.836,26.8086,26.836,11200.0
2007-10-12 12:10:00,39.24,39.29,39.24,39.29,6600.0,26.8291,26.8633,26.8291,26.8633,6600.0
2007-10-12 12:20:00,39.31,39.34,39.31,39.31,12600.0,26.877,26.8975,26.877,26.877,12600.0
2007-10-12 12:30:00,39.31,39.31,39.23,39.26,27600.0,26.877,26.877,26.8223,26.8428,27600.0
2007-10-12 12:40:00,39.25,39.38,39.25,39.38,12600.0,26.836,26.9249,26.836,26.9249,12600.0
2007-10-12 12:50:00,39.37,39.45,39.37,39.43,11600.0,26.918,26.9727,26.918,26.959,11600.0
2007-10-12 13:00:00,39.43,39.43,39.3,39.31,11600.0,26.959,26.959,26.8702,26.877,11600.0
2007-10-12 13:10:00,39.32,39.35,39.26,39.34,46600.0,26.8838,26.9043,26.8428,26.8975,46600.0
2007-10-12 13:20:00,39.35,39.41,39.34,39.4,26000.0,26.9043,26.9454,26.8975,26.9385,26000.0
2007-10-12 13:30:00,39.4,39.46,39.36,39.46,12400.0,26.9385,26.9796,26.9112,26.9796,12400.0
2007-10-12 13:40:00,39.45,39.52,39.44,39.51,17400.0,26.9727,27.0206,26.9659,27.0137,17400.0
2007-10-12 13:50:00,39.51,39.54,39.45,39.45,45000.0,27.0137,27.0342,26.9727,26.9727,45000.0
2007-10-12 14:00:00,39.45,39.55,39.45,39.5,22600.0,26.9727,27.0411,26.9727,27.0069,22600.0
2007-10-12 14:10:00,39.5,39.52,39.5,39.52,41400.0,27.0069,27.0206,27.0069,27.0206,41400.0
2007-10-12 14:20:00,39.51,39.51,39.38,39.38,19200.0,27.0137,27.0137,26.9249,26.9249,19200.0
2007-10-12 14:30:00,39.38,39.49,39.38,39.48,19000.0,26.9249,27.0001,26.9249,26.9932,19000.0
2007-10-12 14:40:00,39.49,39.49,39.38,39.4,25400.0,27.0001,27.0001,26.9249,26.9385,25400.0
2007-10-12 14:50:00,39.4,39.41,39.34,39.34,13400.0,26.9385,26.9454,26.8975,26.8975,13400.0
2007-10-12 15:00:00,39.35,39.41,39.27,39.41,33600.0,26.9043,26.9454,26.8496,26.9454,33600.0
2007-10-12 15:10:00,39.4,39.42,39.34,39.34,15000.0,26.9385,26.9522,26.8975,26.8975,15000.0
2007-10-12 15:20:00,39.34,39.4,39.33,39.38,19000.0,26.8975,26.9385,26.8907,26.9249,19000.0
2007-10-12 15:30:00,39.38,39.52,39.38,39.49,38800.0,26.9249,27.0206,26.9249,27.0001,38800.0
2007-10-12 15:40:00,39.49,39.56,39.35,39.39,47600.0,27.0001,27.0479,26.9043,26.9317,47600.0
2007-10-12 15:50:00,39.4,39.52,39.4,39.46,64200.0,26.9385,27.0206,26.9385,26.9796,64200.0
2007-10-15 09:30:00,39.63,39.98,39.63,39.96,51400.0,27.0958,27.3351,27.0958,27.3214,51400.0
2007-10-15 09:40:00,39.97,39.97,39.75,39.78,56800.0,27.3282,27.3282,27.1778,27.1983,56800.0
2007-10-15 09:50:00,39.76,39.76,39.55,39.56,22000.0,27.1847,27.1847,27.0411,27.0479,22000.0
2007-10-15 10:00:00,39.56,39.58,39.5,39.55,23200.0,27.0479,27.0616,27.0069,27.0411,23200.0
2007-10-15 10:10:00,39.55,39.59,39.52,39.55,28400.0,27.0411,27.0684,27.0206,27.0411,28400.0
2007-10-15 10:20:00,39.53,39.56,39.5,39.52,29200.0,27.0274,27.0479,27.0069,27.0206,29200.0
2007-10-15 10:30:00,39.52,39.56,39.37,39.37,24400.0,27.0206,27.0479,26.918,26.918,24400.0
2007-10-15 10:40:00,39.37,39.38,39.26,39.34,39600.0,26.918,26.9249,26.8428,26.8975,39600.0
2007-10-15 10:50:00,39.34,39.35,39.24,39.27,23600.0,26.8975,26.9043,26.8291,26.8496,23600.0
2007-10-15 11:00:00,39.27,39.27,39.13,39.21,25600.0,26.8496,26.8496,26.7539,26.8086,25600.0
2007-10-15 11:10:00,39.21,39.28,39.18,39.24,8200.0,26.8086,26.8565,26.7881,26.8291,8200.0
2007-10-15 11:20:00,39.23,39.24,39.1,39.22,32600.0,26.8223,26.8291,26.7334,26.8155,32600.0
2007-10-15 11:30:00,39.22,39.22,39.1,39.14,29000.0,26.8155,26.8155,26.7334,26.7608,29000.0
2007-10-15 11:40:00,39.13,39.16,39.08,39.08,24600.0,26.7539,26.7744,26.7197,26.7197,24600.0
2007-10-15 11:50:00,39.1,39.21,39.08,39.21,16000.0,26.7334,26.8086,26.7197,26.8086,16000.0
2007-10-15 12:00:00,39.2,39.2,39.11,39.15,10200.0,26.8018,26.8018,26.7402,26.7676,10200.0
2007-10-15 12:10:00,39.12,39.21,39.12,39.17,21400.0,26.7471,26.8086,26.7471,26.7813,21400.0
2007-10-15 12:20:00,39.17,39.19,39.07,39.07,9400.0,26.7813,26.7949,26.7129,26.7129,9400.0
2007-10-15 12:30:00,39.08,39.16,39.06,39.16,12800.0,26.7197,26.7744,26.7061,26.7744,12800.0
2007-10-15 12:40:00,39.15,39.15,38.97,38.97,26200.0,26.7676,26.7676,26.6445,26.6445,26200.0
2007-10-15 12:50:00,38.96,39.02,38.93,38.97,23800.0,26.6377,26.6787,26.6172,26.6445,23800.0
2007-10-15 13:00:00,38.97,38.98,38.89,38.89,46200.0,26.6445,26.6514,26.5898,26.5898,46200.0
2007-10-15 13:10:00,38.91,38.93,38.85,38.93,24400.0,26.6035,26.6172,26.5625,26.6172,24400.0
2007-10-15 13:20:00,38.92,38.96,38.91,38.93,24400.0,26.6103,26.6377,26.6035,26.6172,24400.0
2007-10-15 13:30:00,38.93,38.93,38.88,38.92,46800.0,26.6172,26.6172,26.583,26.6103,46800.0
2007-10-15 13:40:00,38.92,38.93,38.84,38.89,24800.0,26.6103,26.6172,26.5556,26.5898,24800.0
2007-10-15 13:50:00,38.88,38.93,38.85,38.93,14400.0,26.583,26.6172,26.5625,26.6172,14400.0
2007-10-15 14:00:00,38.91,38.93,38.86,38.88,15000.0,26.6035,26.6172,26.5693,26.583,15000.0
2007-10-15 14:10:00,38.87,38.93,38.83,38.91,21800.0,26.5762,26.6172,26.5488,26.6035,21800.0
2007-10-15 14:20:00,38.9,38.91,38.82,38.85,33400.0,26.5967,26.6035,26.542,26.5625,33400.0
2007-10-15 14:30:00,38.85,38.86,38.81,38.85,33000.0,26.5625,26.5693,26.5351,26.5625,33000.0
2007-10-15 14:40:00,38.86,38.86,38.81,38.81,41800.0,26.5693,26.5693,26.5351,26.5351,41800.0
2007-10-15 14:50:00,38.83,38.86,38.81,38.84,42200.0,26.5488,26.5693,26.5351,26.5556,42200.0
2007-10-15 15:00:00,38.83,38.95,38.82,38.87,59600.0,26.5488,26.6309,26.542,26.5762,59600.0
2007-10-15 15:10:00,38.88,38.88,38.75,38.79,31200.0,26.583,26.583,26.4941,26.5215,31200.0
2007-10-15 15:20:00,38.79,38.85,38.69,38.73,41000.0,26.5215,26.5625,26.4531,26.4804,41000.0
2007-10-15 15:30:00,38.75,38.77,38.69,38.77,35400.0,26.4941,26.5078,26.4531,26.5078,35400.0
2007-10-15 15:40:00,38.77,39.03,38.73,38.98,90000.0,26.5078,26.6856,26.4804,26.6514,90000.0
2007-10-15 15:50:00,38.98,39.02,38.94,38.99,116200.0,26.6514,26.6787,26.624,26.6582,116200.0
2007-10-16 09:30:00,38.95,39.48,38.9,39.06,156200.0,26.6309,26.9932,26.5967,26.7061,156200.0
2007-10-16 09:40:00,39.06,39.06,38.76,38.85,51000.0,26.7061,26.7061,26.5009,26.5625,51000.0
2007-10-16 09:50:00,38.86,39.15,38.76,39.15,36800.0,26.5693,26.7676,26.5009,26.7676,36800.0
2007-10-16 10:00:00,39.15,39.3,39.0,39.22,49600.0,26.7676,26.8702,26.665,26.8155,49600.0
2007-10-16 10:10:00,39.2,39.37,39.05,39.21,75000.0,26.8018,26.918,26.6992,26.8086,75000.0
2007-10-16 10:20:00,39.18,39.27,39.11,39.15,23600.0,26.7881,26.8496,26.7402,26.7676,23600.0
2007-10-16 10:30:00,39.13,39.28,39.13,39.24,38800.0,26.7539,26.8565,26.7539,26.8291,38800.0
2007-10-16 10:40:00,39.23,39.33,39.21,39.33,38200.0,26.8223,26.8907,26.8086,26.8907,38200.0
2007-10-16 10:50:00,39.33,39.34,39.23,39.28,34600.0,26.8907,26.8975,26.8223,26.8565,34600.0
2007-10-16 11:00:00,39.28,39.45,39.28,39.42,50200.0,26.8565,26.9727,26.8565,26.9522,50200.0
2007-10-16 11:10:00,39.41,39.43,39.35,39.36,21000.0,26.9454,26.959,26.9043,26.9112,21000.0
2007-10-16 11:20:00,39.35,39.43,39.35,39.38,24000.0,26.9043,26.959,26.9043,26.9249,24000.0
2007-10-16 11:30:00,39.42,39.48,39.41,39.43,49800.0,26.9522,26.9932,26.9454,26.959,49800.0
2007-10-16 11:40:00,39.43,39.5,39.38,39.4,55400.0,26.959,27.0069,26.9249,26.9385,55400.0
2007-10-16 11:50:00,39.4,39.5,39.38,39.42,26600.0,26.9385,27.0069,26.9249,26.9522,26600.0
2007-10-16 12:00:00,39.39,39.46,39.35,39.46,16000.0,26.9317,26.9796,26.9043,26.9796,16000.0
2007-10-16 12:10:00,39.46,39.48,39.31,39.33,17600.0,26.9796,26.9932,26.877,26.8907,17600.0
2007-10-16 12:20:00,39.33,39.38,39.33,39.38,13600.0,26.8907,26.9249,26.8907,26.9249,13600.0
2007-10-16 12:30:00,39.37,39.46,39.35,39.38,34000.0,26.918,26.9796,26.9043,26.9249,34000.0
2007-10-16 12:40:00,39.37,39.48,39.37,39.44,13600.0,26.918,26.9932,26.918,26.9659,13600.0
2007-10-16 12:50:00,39.46,39.46,39.4,39.44,8200.0,26.9796,26.9796,26.9385,26.9659,8200.0
2007-10-16 13:00:00,39.43,39.43,39.19,39.2,22400.0,26.959,26.959,26.7949,26.8018,22400.0
2007-10-16 13:10:00,39.22,39.26,39.17,39.26,20800.0,26.8155,26.8428,26.7813,26.8428,20800.0
2007-10-16 13:20:00,39.24,39.29,39.19,39.19,52800.0,26.8291,26.8633,26.7949,26.7949,52800.0
2007-10-16 13:30:00,39.18,39.2,39.12,39.17,35400.0,26.7881,26.8018,26.7471,26.7813,35400.0
2007-10-16 13:40:00,39.16,39.19,39.07,39.13,24400.0,26.7744,26.7949,26.7129,26.7539,24400.0
2007-10-16 13:50:00,39.11,39.14,39.08,39.1,9400.0,26.7402,26.7608,26.7197,26.7334,9400.0
2007-10-16 14:00:00,39.09,39.15,39.06,39.15,25200.0,26.7266,26.7676,26.7061,26.7676,25200.0
2007-10-16 14:10:00,39.12,39.16,39.02,39.07,29600.0,26.7471,26.7744,26.6787,26.7129,29600.0
2007-10-16 14:20:00,39.06,39.09,38.99,38.99,22000.0,26.7061,26.7266,26.6582,26.6582,22000.0
2007-10-16 14:30:00,38.99,38.99,38.93,38.99,37200.0,26.6582,26.6582,26.6172,26.6582,37200.0
2007-10-16 14:40:00,38.98,39.09,38.98,39.07,23800.0,26.6514,26.7266,26.6514,26.7129,23800.0
2007-10-16 14:50:00,39.07,39.1,39.02,39.06,48000.0,26.7129,26.7334,26.6787,26.7061,48000.0
2007-10-16 15:00:00,39.05,39.1,38.92,38.96,36400.0,26.6992,26.7334,26.6103,26.6377,36400.0
2007-10-16 15:10:00,38.96,39.04,38.93,38.95,39400.0,26.6377,26.6924,26.6172,26.6309,39400.0
2007-10-16 15:20:00,38.95,39.12,38.94,39.09,91800.0,26.6309,26.7471,26.624,26.7266,91800.0
2007-10-16 15:30:00,39.09,39.35,39.04,39.34,85200.0,26.7266,26.9043,26.6924,26.8975,85200.0
2007-10-16 15:40:00,39.34,39.42,39.24,39.27,121200.0,26.8975,26.9522,26.8291,26.8496,121200.0
2007-10-16 15:50:00,39.27,39.34,39.24,39.24,96800.0,26.8496,26.8975,26.8291,26.8291,96800.0
2007-10-17 09:30:00,39.5,39.75,39.3,39.42,85400.0,27.0069,27.1778,26.8702,26.9522,85400.0
2007-10-17 09:40:00,39.44,39.44,39.25,39.33,45400.0,26.9659,26.9659,26.836,26.8907,45400.0
2007-10-17 09:50:00,39.31,39.38,39.19,39.34,30600.0,26.877,26.9249,26.7949,26.8975,30600.0
2007-10-17 10:00:00,39.29,39.32,39.19,39.26,25600.0,26.8633,26.8838,26.7949,26.8428,25600.0
2007-10-17 10:10:00,39.21,39.22,39.15,39.19,10800.0,26.8086,26.8155,26.7676,26.7949,10800.0
2007-10-17 10:20:00,39.17,39.33,39.17,39.22,23800.0,26.7813,26.8907,26.7813,26.8155,23800.0
2007-10-17 10:30:00,39.19,39.28,39.17,39.28,60200.0,26.7949,26.8565,26.7813,26.8565,60200.0
2007-10-17 10:40:00,39.27,39.29,39.08,39.19,32600.0,26.8496,26.8633,26.7197,26.7949,32600.0
2007-10-17 10:50:00,39.21,39.27,39.18,39.21,24000.0,26.8086,26.8496,26.7881,26.8086,24000.0
2007-10-17 11:00:00,39.2,39.21,39.02,39.02,28400.0,26.8018,26.8086,26.6787,26.6787,28400.0
2007-10-17 11:10:00,39.06,39.19,39.06,39.16,19800.0,26.7061,26.7949,26.7061,26.7744,19800.0
2007-10-17 11:20:00,39.16,39.18,39.1,39.12,8800.0,26.7744,26.7881,26.7334,26.7471,8800.0
2007-10-17 11:30:00,39.13,39.14,39.1,39.1,20800.0,26.7539,26.7608,26.7334,26.7334,20800.0
2007-10-17 11:40:00,39.09,39.16,39.07,39.15,26800.0,26.7266,26.7744,26.7129,26.7676,26800.0
2007-10-17 11:50:00,39.13,39.19,39.1,39.1,10800.0,26.7539,26.7949,26.7334,26.7334,10800.0
2007-10-17 12:00:00,39.11,39.12,39.09,39.1,11600.0,26.7402,26.7471,26.7266,26.7334,11600.0
2007-10-17 12:10:00,39.1,39.1,39.02,39.07,21800.0,26.7334,26.7334,26.6787,26.7129,21800.0
2007-10-17 12:20:00,39.08,39.11,38.96,39.01,22800.0,26.7197,26.7402,26.6377,26.6719,22800.0
2007-10-17 12:30:00,39.0,39.02,38.98,38.98,19600.0,26.665,26.6787,26.6514,26.6514,19600.0
2007-10-17 12:40:00,38.99,39.02,38.95,38.99,13000.0,26.6582,26.6787,26.6309,26.6582,13000.0
2007-10-17 12:50:00,39.0,39.02,38.83,38.85,29400.0,26.665,26.6787,26.5488,26.5625,29400.0
2007-10-17 13:00:00,38.84,38.93,38.75,38.8,32800.0,26.5556,26.6172,26.4941,26.5283,32800.0
2007-10-17 13:10:00,38.82,38.98,38.77,38.88,42200.0,26.542,26.6514,26.5078,26.583,42200.0
2007-10-17 13:20:00,38.87,38.87,38.63,38.7,38000.0,26.5762,26.5762,26.4121,26.4599,38000.0
2007-10-17 13:30:00,38.72,38.94,38.7,38.87,37600.0,26.4736,26.624,26.4599,26.5762,37600.0
2007-10-17 13:40:00,38.86,38.88,38.73,38.79,30000.0,26.5693,26.583,26.4804,26.5215,30000.0
2007-10-17 13:50:00,38.77,38.93,38.66,38.89,60600.0,26.5078,26.6172,26.4326,26.5898,60600.0
2007-10-17 14:00:00,38.87,38.93,38.69,38.86,39600.0,26.5762,26.6172,26.4531,26.5693,39600.0
2007-10-17 14:10:00,38.87,38.99,38.62,38.64,43600.0,26.5762,26.6582,26.4052,26.4189,43600.0
2007-10-17 14:20:00,38.64,38.68,38.58,38.66,29400.0,26.4189,26.4462,26.3779,26.4326,29400.0
2007-10-17 14:30:00,38.63,38.63,38.57,38.59,50800.0,26.4121,26.4121,26.371,26.3847,50800.0
2007-10-17 14:40:00,38.61,38.73,38.6,38.69,53400.0,26.3984,26.4804,26.3916,26.4531,53400.0
2007-10-17 14:50:00,38.69,38.69,38.56,38.65,55800.0,26.4531,26.4531,26.3642,26.4257,55800.0
2007-10-17 15:00:00,38.65,38.73,38.63,38.66,81600.0,26.4257,26.4804,26.4121,26.4326,81600.0
2007-10-17 15:10:00,38.69,38.69,38.56,38.66,54000.0,26.4531,26.4531,26.3642,26.4326,54000.0
2007-10-17 15:20:00,38.63,38.73,38.58,38.7,53600.0,26.4121,26.4804,26.3779,26.4599,53600.0
2007-10-17 15:30:00,38.7,38.74,38.52,38.52,99400.0,26.4599,26.4873,26.3369,26.3369,99400.0
2007-10-17 15:40:00,38.52,38.74,38.52,38.7,77200.0,26.3369,26.4873,26.3369,26.4599,77200.0
2007-10-17 15:50:00,38.69,38.83,38.66,38.81,57600.0,26.4531,26.5488,26.4326,26.5351,57600.0
2007-10-18 09:30:00,38.0,38.43,37.9,38.4,169400.0,25.9813,26.2753,25.9129,26.2548,169400.0
2007-10-18 09:40:00,38.39,38.75,38.39,38.46,89000.0,26.248,26.4941,26.248,26.2958,89000.0
2007-10-18 09:50:00,38.46,38.52,38.25,38.28,103200.0,26.2958,26.3369,26.1523,26.1728,103200.0
2007-10-18 10:00:00,38.26,38.35,38.14,38.23,91600.0,26.1591,26.2206,26.077,26.1386,91600.0
2007-10-18 10:10:00,38.23,38.44,38.13,38.39,105000.0,26.1386,26.2822,26.0702,26.248,105000.0
2007-10-18 10:20:00,38.41,38.59,38.35,38.5,66000.0,26.2616,26.3847,26.2206,26.3232,66000.0
2007-10-18 10:30:00,38.5,38.67,38.43,38.5,66400.0,26.3232,26.4394,26.2753,26.3232,66400.0
2007-10-18 10:40:00,38.5,38.52,38.33,38.33,93000.0,26.3232,26.3369,26.2069,26.2069,93000.0
2007-10-18 10:50:00,38.31,38.35,38.26,38.3,77400.0,26.1933,26.2206,26.1591,26.1864,77400.0
2007-10-18 11:00:00,38.31,38.33,38.1,38.12,135600.0,26.1933,26.2069,26.0497,26.0634,135600.0
2007-10-18 11:10:00,38.12,38.13,37.8,37.87,166600.0,26.0634,26.0702,25.8446,25.8924,166600.0
2007-10-18 11:20:00,37.82,38.12,37.82,38.12,69000.0,25.8583,26.0634,25.8583,26.0634,69000.0
2007-10-18 11:30:00,38.12,38.24,38.05,38.2,43000.0,26.0634,26.1454,26.0155,26.1181,43000.0
2007-10-18 11:40:00,38.2,38.2,37.97,38.06,88000.0,26.1181,26.1181,25.9608,26.0223,88000.0
2007-10-18 11:50:00,38.04,38.08,37.96,38.03,136600.0,26.0087,26.036,25.954,26.0018,136600.0
2007-10-18 12:00:00,38.03,38.07,37.91,38.01,64800.0,26.0018,26.0292,25.9198,25.9882,64800.0
2007-10-18 12:10:00,37.99,38.04,37.96,38.01,19800.0,25.9745,26.0087,25.954,25.9882,19800.0
2007-10-18 12:20:00,38.0,38.11,37.99,38.03,44000.0,25.9813,26.0565,25.9745,26.0018,44000.0
2007-10-18 12:30:00,38.06,38.06,37.91,37.91,50800.0,26.0223,26.0223,25.9198,25.9198,50800.0
2007-10-18 12:40:00,37.9,38.05,37.87,37.91,58200.0,25.9129,26.0155,25.8924,25.9198,58200.0
2007-10-18 12:50:00,37.93,38.0,37.93,37.96,25600.0,25.9335,25.9813,25.9335,25.954,25600.0
2007-10-18 13:00:00,37.95,38.02,37.93,38.02,28000.0,25.9471,25.995,25.9335,25.995,28000.0
2007-10-18 13:10:00,38.0,38.02,37.96,38.01,34800.0,25.9813,25.995,25.954,25.9882,34800.0
2007-10-18 13:20:00,37.99,38.01,37.93,38.0,45000.0,25.9745,25.9882,25.9335,25.9813,45000.0
2007-10-18 13:30:00,37.99,38.01,37.96,38.0,116000.0,25.9745,25.9882,25.954,25.9813,116000.0
2007-10-18 13:40:00,38.01,38.06,37.94,38.02,66000.0,25.9882,26.0223,25.9403,25.995,66000.0
2007-10-18 13:50:00,38.02,38.04,37.99,38.01,83600.0,25.995,26.0087,25.9745,25.9882,83600.0
2007-10-18 14:00:00,38.0,38.05,37.97,37.99,77800.0,25.9813,26.0155,25.9608,25.9745,77800.0
2007-10-18 14:10:00,37.99,38.02,37.93,37.93,45200.0,25.9745,25.995,25.9335,25.9335,45200.0
2007-10-18 14:20:00,37.94,37.94,37.72,37.74,67200.0,25.9403,25.9403,25.7899,25.8036,67200.0
2007-10-18 14:30:00,37.73,37.81,37.66,37.76,80600.0,25.7967,25.8514,25.7489,25.8172,80600.0
2007-10-18 14:40:00,37.77,37.77,37.6,37.6,76200.0,25.8241,25.8241,25.7078,25.7078,76200.0
2007-10-18 14:50:00,37.6,37.73,37.59,37.68,54000.0,25.7078,25.7967,25.701,25.7625,54000.0
2007-10-18 15:00:00,37.71,37.77,37.68,37.72,51400.0,25.783,25.8241,25.7625,25.7899,51400.0
2007-10-18 15:10:00,37.73,37.85,37.73,37.84,77800.0,25.7967,25.8788,25.7967,25.8719,77800.0
2007-10-18 15:20:00,37.84,37.87,37.74,37.83,112400.0,25.8719,25.8924,25.8036,25.8651,112400.0
2007-10-18 15:30:00,37.85,37.85,37.74,37.75,85400.0,25.8788,25.8788,25.8036,25.8104,85400.0
2007-10-18 15:40:00,37.76,37.87,37.75,37.77,137600.0,25.8172,25.8924,25.8104,25.8241,137600.0
2007-10-18 15:50:00,37.76,37.79,37.7,37.72,133400.0,25.8172,25.8377,25.7762,25.7899,133400.0
2007-10-19 09:30:00,37.56,37.63,37.29,37.29,285400.0,25.6805,25.7283,25.4959,25.4959,285400.0
2007-10-19 09:40:00,37.29,37.34,37.15,37.24,128400.0,25.4959,25.5301,25.4002,25.4617,128400.0
2007-10-19 09:50:00,37.23,37.34,37.22,37.33,58400.0,25.4549,25.5301,25.448,25.5232,58400.0
2007-10-19 10:00:00,37.35,37.44,37.22,37.41,127800.0,25.5369,25.5984,25.448,25.5779,127800.0
2007-10-19 10:10:00,37.42,37.53,37.32,37.37,85200.0,25.5848,25.66,25.5164,25.5506,85200.0
2007-10-19 10:20:00,37.37,37.79,37.37,37.66,108200.0,25.5506,25.8377,25.5506,25.7489,108200.0
2007-10-19 10:30:00,37.66,37.66,37.35,37.54,77200.0,25.7489,25.7489,25.5369,25.6668,77200.0
2007-10-19 10:40:00,37.53,37.53,37.4,37.4,109400.0,25.66,25.66,25.5711,25.5711,109400.0
2007-10-19 10:50:00,37.4,37.4,37.16,37.19,129200.0,25.5711,25.5711,25.407,25.4275,129200.0
2007-10-19 11:00:00,37.2,37.35,37.19,37.31,59600.0,25.4343,25.5369,25.4275,25.5096,59600.0
2007-10-19 11:10:00,37.31,37.38,37.27,37.38,46400.0,25.5096,25.5574,25.4822,25.5574,46400.0
2007-10-19 11:20:00,37.38,37.38,37.28,37.31,29600.0,25.5574,25.5574,25.489,25.5096,29600.0
2007-10-19 11:30:00,37.29,37.49,37.24,37.42,116000.0,25.4959,25.6326,25.4617,25.5848,116000.0
2007-10-19 11:40:00,37.41,37.44,37.28,37.37,38600.0,25.5779,25.5984,25.489,25.5506,38600.0
2007-10-19 11:50:00,37.37,37.51,37.35,37.45,56000.0,25.5506,25.6463,25.5369,25.6053,56000.0
2007-10-19 12:00:00,37.44,37.44,37.31,37.42,44400.0,25.5984,25.5984,25.5096,25.5848,44400.0
2007-10-19 12:10:00,37.44,37.46,37.37,37.4,245600.0,25.5984,25.6121,25.5506,25.5711,245600.0
2007-10-19 12:20:00,37.38,37.42,37.34,37.34,36400.0,25.5574,25.5848,25.5301,25.5301,36400.0
2007-10-19 12:30:00,37.35,37.48,37.34,37.48,45200.0,25.5369,25.6258,25.5301,25.6258,45200.0
2007-10-19 12:40:00,37.47,37.5,37.4,37.44,66200.0,25.6189,25.6395,25.5711,25.5984,66200.0
2007-10-19 12:50:00,37.44,37.45,37.38,37.44,25400.0,25.5984,25.6053,25.5574,25.5984,25400.0
2007-10-19 13:00:00,37.44,37.45,37.3,37.31,66200.0,25.5984,25.6053,25.5027,25.5096,66200.0
2007-10-19 13:10:00,37.31,37.37,37.3,37.32,31000.0,25.5096,25.5506,25.5027,25.5164,31000.0
2007-10-19 13:20:00,37.32,37.37,37.28,37.37,39600.0,25.5164,25.5506,25.489,25.5506,39600.0
2007-10-19 13:30:00,37.35,37.41,37.33,37.35,30600.0,25.5369,25.5779,25.5232,25.5369,30600.0
2007-10-19 13:40:00,37.35,37.45,37.34,37.41,40800.0,25.5369,25.6053,25.5301,25.5779,40800.0
2007-10-19 13:50:00,37.4,37.42,37.34,37.34,47000.0,25.5711,25.5848,25.5301,25.5301,47000.0
2007-10-19 14:00:00,37.35,37.35,37.27,37.35,89000.0,25.5369,25.5369,25.4822,25.5369,89000.0
2007-10-19 14:10:00,37.35,37.44,37.29,37.37,104400.0,25.5369,25.5984,25.4959,25.5506,104400.0
2007-10-19 14:20:00,37.35,37.43,37.28,37.38,75400.0,25.5369,25.5916,25.489,25.5574,75400.0
2007-10-19 14:30:00,37.39,37.47,37.34,37.35,84200.0,25.5643,25.6189,25.5301,25.5369,84200.0
2007-10-19 14:40:00,37.36,37.38,37.25,37.3,72400.0,25.5437,25.5574,25.4685,25.5027,72400.0
2007-10-19 14:50:00,37.3,37.31,37.23,37.24,147800.0,25.5027,25.5096,25.4549,25.4617,147800.0
2007-10-19 15:00:00,37.24,37.37,37.24,37.37,91800.0,25.4617,25.5506,25.4617,25.5506,91800.0
2007-10-19 15:10:00,37.36,37.42,37.32,37.35,159600.0,25.5437,25.5848,25.5164,25.5369,159600.0
2007-10-19 15:20:00,37.35,37.39,37.24,37.33,75400.0,25.5369,25.5643,25.4617,25.5232,75400.0
2007-10-19 15:30:00,37.33,37.34,37.23,37.33,128800.0,25.5232,25.5301,25.4549,25.5232,128800.0
2007-10-19 15:40:00,37.32,37.32,37.11,37.14,118800.0,25.5164,25.5164,25.3728,25.3933,118800.0
2007-10-19 15:50:00,37.15,37.19,37.09,37.1,206000.0,25.4002,25.4275,25.3591,25.366,206000.0
2007-10-22 09:30:00,36.72,37.07,36.63,37.02,87200.0,25.1062,25.3455,25.0446,25.3113,87200.0
2007-10-22 09:40:00,36.98,37.18,36.88,36.99,51000.0,25.2839,25.4207,25.2156,25.2908,51000.0
2007-10-22 09:50:00,36.99,37.35,36.91,37.25,150000.0,25.2908,25.5369,25.2361,25.4685,150000.0
2007-10-22 10:00:00,37.26,37.32,37.1,37.19,64400.0,25.4754,25.5164,25.366,25.4275,64400.0
2007-10-22 10:10:00,37.21,37.41,37.17,37.19,103600.0,25.4412,25.5779,25.4138,25.4275,103600.0
2007-10-22 10:20:00,37.19,37.25,37.0,37.11,46800.0,25.4275,25.4685,25.2976,25.3728,46800.0
2007-10-22 10:30:00,37.13,37.13,36.99,36.99,59200.0,25.3865,25.3865,25.2908,25.2908,59200.0
2007-10-22 10:40:00,36.99,37.07,36.96,36.96,34000.0,25.2908,25.3455,25.2703,25.2703,34000.0
2007-10-22 10:50:00,36.97,36.97,36.78,36.95,107800.0,25.2771,25.2771,25.1472,25.2634,107800.0
2007-10-22 11:00:00,36.93,37.04,36.91,36.99,64600.0,25.2497,25.325,25.2361,25.2908,64600.0
2007-10-22 11:10:00,36.99,37.15,36.98,37.09,41400.0,25.2908,25.4002,25.2839,25.3591,41400.0
2007-10-22 11:20:00,37.1,37.27,37.08,37.27,56000.0,25.366,25.4822,25.3523,25.4822,56000.0
2007-10-22 11:30:00,37.27,37.29,37.15,37.15,41800.0,25.4822,25.4959,25.4002,25.4002,41800.0
2007-10-22 11:40:00,37.16,37.23,37.04,37.13,59400.0,25.407,25.4549,25.325,25.3865,59400.0
2007-10-22 11:50:00,37.1,37.13,37.02,37.1,43000.0,25.366,25.3865,25.3113,25.366,43000.0
2007-10-22 12:00:00,37.1,37.1,36.95,36.95,37000.0,25.366,25.366,25.2634,25.2634,37000.0
2007-10-22 12:10:00,36.95,36.98,36.88,36.94,28600.0,25.2634,25.2839,25.2156,25.2566,28600.0
2007-10-22 12:20:00,36.95,37.09,36.94,37.08,21800.0,25.2634,25.3591,25.2566,25.3523,21800.0
2007-10-22 12:30:00,37.08,37.15,37.02,37.02,28400.0,25.3523,25.4002,25.3113,25.3113,28400.0
2007-10-22 12:40:00,37.02,37.19,37.01,37.19,18000.0,25.3113,25.4275,25.3044,25.4275,18000.0
2007-10-22 12:50:00,37.21,37.33,37.18,37.3,43800.0,25.4412,25.5232,25.4207,25.5027,43800.0
2007-10-22 13:00:00,37.3,37.38,37.23,37.27,96400.0,25.5027,25.5574,25.4549,25.4822,96400.0
2007-10-22 13:10:00,37.27,37.27,37.19,37.24,61600.0,25.4822,25.4822,25.4275,25.4617,61600.0
2007-10-22 13:20:00,37.27,37.27,37.15,37.19,135600.0,25.4822,25.4822,25.4002,25.4275,135600.0
2007-10-22 13:30:00,37.23,37.27,37.03,37.2,149400.0,25.4549,25.4822,25.3181,25.4343,149400.0
2007-10-22 13:40:00,37.22,37.25,37.13,37.14,68600.0,25.448,25.4685,25.3865,25.3933,68600.0
2007-10-22 13:50:00,37.13,37.17,37.02,37.02,40800.0,25.3865,25.4138,25.3113,25.3113,40800.0
2007-10-22 14:00:00,37.04,37.2,37.04,37.12,67600.0,25.325,25.4343,25.325,25.3796,67600.0
2007-10-22 14:10:00,37.12,37.19,37.09,37.15,67800.0,25.3796,25.4275,25.3591,25.4002,67800.0
2007-10-22 14:20:00,37.14,37.16,37.1,37.1,39800.0,25.3933,25.407,25.366,25.366,39800.0
2007-10-22 14:30:00,37.1,37.17,36.99,37.02,46000.0,25.366,25.4138,25.2908,25.3113,46000.0
2007-10-22 14:40:00,37.02,37.13,37.02,37.06,22000.0,25.3113,25.3865,25.3113,25.3386,22000.0
2007-10-22 14:50:00,37.08,37.09,36.97,36.97,31200.0,25.3523,25.3591,25.2771,25.2771,31200.0
2007-10-22 15:00:00,36.98,37.04,36.91,37.01,41200.0,25.2839,25.325,25.2361,25.3044,41200.0
2007-10-22 15:10:00,36.99,37.06,36.9,36.98,53200.0,25.2908,25.3386,25.2292,25.2839,53200.0
2007-10-22 15:20:00,36.99,37.02,36.91,36.99,47200.0,25.2908,25.3113,25.2361,25.2908,47200.0
2007-10-22 15:30:00,37.0,37.07,36.94,37.0,76800.0,25.2976,25.3455,25.2566,25.2976,76800.0
2007-10-22 15:40:00,37.0,37.19,37.0,37.16,115000.0,25.2976,25.4275,25.2976,25.407,115000.0
2007-10-22 15:50:00,37.13,37.24,37.12,37.23,135000.0,25.3865,25.4617,25.3796,25.4549,135000.0
2007-10-23 09:30:00,37.55,37.78,37.42,37.47,132200.0,25.6736,25.8309,25.5848,25.6189,132200.0
2007-10-23 09:40:00,37.46,37.49,37.3,37.38,101200.0,25.6121,25.6326,25.5027,25.5574,101200.0
2007-10-23 09:50:00,37.38,37.43,37.32,37.35,57600.0,25.5574,25.5916,25.5164,25.5369,57600.0
2007-10-23 10:00:00,37.35,37.48,37.35,37.38,92600.0,25.5369,25.6258,25.5369,25.5574,92600.0
2007-10-23 10:10:00,37.38,37.54,37.35,37.48,74400.0,25.5574,25.6668,25.5369,25.6258,74400.0
2007-10-23 10:20:00,37.46,37.52,37.43,37.51,38600.0,25.6121,25.6531,25.5916,25.6463,38600.0
2007-10-23 10:30:00,37.5,37.53,37.47,37.5,26800.0,25.6395,25.66,25.6189,25.6395,26800.0
2007-10-23 10:40:00,37.49,37.51,37.39,37.47,34400.0,25.6326,25.6463,25.5643,25.6189,34400.0
2007-10-23 10:50:00,37.46,37.49,37.25,37.25,34200.0,25.6121,25.6326,25.4685,25.4685,34200.0
2007-10-23 11:00:00,37.25,37.27,37.15,37.18,27600.0,25.4685,25.4822,25.4002,25.4207,27600.0
2007-10-23 11:10:00,37.18,37.2,37.07,37.09,62800.0,25.4207,25.4343,25.3455,25.3591,62800.0
2007-10-23 11:20:00,37.1,37.15,37.01,37.02,49600.0,25.366,25.4002,25.3044,25.3113,49600.0
2007-10-23 11:30:00,37.02,37.18,37.01,37.18,41400.0,25.3113,25.4207,25.3044,25.4207,41400.0
2007-10-23 11:40:00,37.18,37.3,37.17,37.26,27200.0,25.4207,25.5027,25.4138,25.4754,27200.0
2007-10-23 11:50:00,37.26,37.29,37.19,37.19,19000.0,25.4754,25.4959,25.4275,25.4275,19000.0
2007-10-23 12:00:00,37.21,37.34,37.21,37.21,31600.0,25.4412,25.5301,25.4412,25.4412,31600.0
2007-10-23 12:10:00,37.21,37.27,37.16,37.27,20000.0,25.4412,25.4822,25.407,25.4822,20000.0
2007-10-23 12:20:00,37.27,37.35,37.27,37.3,33400.0,25.4822,25.5369,25.4822,25.5027,33400.0
2007-10-23 12:30:00,37.29,37.31,37.27,37.31,17600.0,25.4959,25.5096,25.4822,25.5096,17600.0
2007-10-23 12:40:00,37.3,37.35,37.3,37.35,21600.0,25.5027,25.5369,25.5027,25.5369,21600.0
2007-10-23 12:50:00,37.35,37.35,37.21,37.22,9200.0,25.5369,25.5369,25.4412,25.448,9200.0
2007-10-23 13:00:00,37.22,37.24,37.16,37.24,22800.0,25.448,25.4617,25.407,25.4617,22800.0
2007-10-23 13:10:00,37.24,37.32,37.22,37.29,17000.0,25.4617,25.5164,25.448,25.4959,17000.0
2007-10-23 13:20:00,37.29,37.29,37.18,37.18,16400.0,25.4959,25.4959,25.4207,25.4207,16400.0
2007-10-23 13:30:00,37.16,37.27,37.15,37.24,12800.0,25.407,25.4822,25.4002,25.4617,12800.0
2007-10-23 13:40:00,37.23,37.23,37.15,37.15,16600.0,25.4549,25.4549,25.4002,25.4002,16600.0
2007-10-23 13:50:00,37.14,37.27,37.13,37.26,18800.0,25.3933,25.4822,25.3865,25.4754,18800.0
2007-10-23 14:00:00,37.25,37.37,37.25,37.35,19800.0,25.4685,25.5506,25.4685,25.5369,19800.0
2007-10-23 14:10:00,37.36,37.4,37.31,37.35,35600.0,25.5437,25.5711,25.5096,25.5369,35600.0
2007-10-23 14:20:00,37.36,37.38,37.31,37.31,14200.0,25.5437,25.5574,25.5096,25.5096,14200.0
2007-10-23 14:30:00,37.31,37.34,37.22,37.23,37200.0,25.5096,25.5301,25.448,25.4549,37200.0
2007-10-23 14:40:00,37.23,37.24,37.12,37.13,35600.0,25.4549,25.4617,25.3796,25.3865,35600.0
2007-10-23 14:50:00,37.15,37.3,37.14,37.23,42800.0,25.4002,25.5027,25.3933,25.4549,42800.0
2007-10-23 15:00:00,37.23,37.24,37.15,37.17,33400.0,25.4549,25.4617,25.4002,25.4138,33400.0
2007-10-23 15:10:00,37.17,37.2,37.12,37.16,24000.0,25.4138,25.4343,25.3796,25.407,24000.0
2007-10-23 15:20:00,37.17,37.3,37.16,37.29,38400.0,25.4138,25.5027,25.407,25.4959,38400.0
2007-10-23 15:30:00,37.3,37.35,37.26,37.32,53800.0,25.5027,25.5369,25.4754,25.5164,53800.0
2007-10-23 15:40:00,37.32,37.42,37.32,37.33,105400.0,25.5164,25.5848,25.5164,25.5232,105400.0
2007-10-23 15:50:00,37.32,37.43,37.32,37.39,97000.0,25.5164,25.5916,25.5164,25.5643,97000.0
2007-10-24 09:30:00,37.24,37.34,37.09,37.23,29400.0,25.4617,25.5301,25.3591,25.4549,29400.0
2007-10-24 09:40:00,37.25,37.38,37.2,37.25,14200.0,25.4685,25.5574,25.4343,25.4685,14200.0
2007-10-24 09:50:00,37.24,37.35,37.22,37.3,20800.0,25.4617,25.5369,25.448,25.5027,20800.0
2007-10-24 10:00:00,37.27,37.29,37.12,37.17,40400.0,25.4822,25.4959,25.3796,25.4138,40400.0
2007-10-24 10:10:00,37.13,37.18,36.9,36.97,42600.0,25.3865,25.4207,25.2292,25.2771,42600.0
2007-10-24 10:20:00,36.96,37.23,36.94,37.18,49600.0,25.2703,25.4549,25.2566,25.4207,49600.0
2007-10-24 10:30:00,37.18,37.23,37.09,37.17,66000.0,25.4207,25.4549,25.3591,25.4138,66000.0
2007-10-24 10:40:00,37.15,37.19,36.99,37.11,73400.0,25.4002,25.4275,25.2908,25.3728,73400.0
2007-10-24 10:50:00,37.08,37.21,37.04,37.19,57800.0,25.3523,25.4412,25.325,25.4275,57800.0
2007-10-24 11:00:00,37.18,37.25,37.15,37.17,145000.0,25.4207,25.4685,25.4002,25.4138,145000.0
2007-10-24 11:10:00,37.18,37.22,37.07,37.12,72200.0,25.4207,25.448,25.3455,25.3796,72200.0
2007-10-24 11:20:00,37.14,37.24,37.11,37.22,39400.0,25.3933,25.4617,25.3728,25.448,39400.0
2007-10-24 11:30:00,37.24,37.27,37.13,37.22,47000.0,25.4617,25.4822,25.3865,25.448,47000.0
2007-10-24 11:40:00,37.23,37.23,37.12,37.16,33000.0,25.4549,25.4549,25.3796,25.407,33000.0
2007-10-24 11:50:00,37.18,37.23,37.11,37.19,21000.0,25.4207,25.4549,25.3728,25.4275,21000.0
2007-10-24 12:00:00,37.16,37.23,37.1,37.22,52000.0,25.407,25.4549,25.366,25.448,52000.0
2007-10-24 12:10:00,37.23,37.3,37.2,37.21,72600.0,25.4549,25.5027,25.4343,25.4412,72600.0
2007-10-24 12:20:00,37.21,37.24,37.19,37.24,41800.0,25.4412,25.4617,25.4275,25.4617,41800.0
2007-10-24 12:30:00,37.24,37.27,37.17,37.17,44400.0,25.4617,25.4822,25.4138,25.4138,44400.0
2007-10-24 12:40:00,37.17,37.27,37.17,37.24,28000.0,25.4138,25.4822,25.4138,25.4617,28000.0
2007-10-24 12:50:00,37.23,37.27,37.12,37.19,25200.0,25.4549,25.4822,25.3796,25.4275,25200.0
2007-10-24 13:00:00,37.19,37.21,37.1,37.18,20800.0,25.4275,25.4412,25.366,25.4207,20800.0
2007-10-24 13:10:00,37.18,37.21,37.08,37.1,20800.0,25.4207,25.4412,25.3523,25.366,20800.0
2007-10-24 13:20:00,37.1,37.15,37.06,37.12,20400.0,25.366,25.4002,25.3386,25.3796,20400.0
2007-10-24 13:30:00,37.1,37.19,37.06,37.09,28600.0,25.366,25.4275,25.3386,25.3591,28600.0
2007-10-24 13:40:00,37.07,37.16,37.02,37.13,14000.0,25.3455,25.407,25.3113,25.3865,14000.0
2007-10-24 13:50:00,37.13,37.13,37.02,37.11,35200.0,25.3865,25.3865,25.3113,25.3728,35200.0
2007-10-24 14:00:00,37.1,37.12,36.98,37.06,29800.0,25.366,25.3796,25.2839,25.3386,29800.0
2007-10-24 14:10:00,37.04,37.1,36.97,37.06,20400.0,25.325,25.366,25.2771,25.3386,20400.0
2007-10-24 14:20:00,37.07,37.3,37.06,37.21,55200.0,25.3455,25.5027,25.3386,25.4412,55200.0
2007-10-24 14:30:00,37.21,37.3,37.18,37.2,105000.0,25.4412,25.5027,25.4207,25.4343,105000.0
2007-10-24 14:40:00,37.2,37.21,37.12,37.15,30800.0,25.4343,25.4412,25.3796,25.4002,30800.0
2007-10-24 14:50:00,37.17,37.31,37.16,37.27,66600.0,25.4138,25.5096,25.407,25.4822,66600.0
2007-10-24 15:00:00,37.27,37.37,37.22,37.36,95200.0,25.4822,25.5506,25.448,25.5437,95200.0
2007-10-24 15:10:00,37.37,37.38,37.19,37.21,168000.0,25.5506,25.5574,25.4275,25.4412,168000.0
2007-10-24 15:20:00,37.23,37.37,37.18,37.34,87800.0,25.4549,25.5506,25.4207,25.5301,87800.0
2007-10-24 15:30:00,37.33,37.34,37.07,37.13,115000.0,25.5232,25.5301,25.3455,25.3865,115000.0
2007-10-24 15:40:00,37.12,37.23,37.1,37.21,66800.0,25.3796,25.4549,25.366,25.4412,66800.0
2007-10-24 15:50:00,37.2,37.31,37.18,37.27,213800.0,25.4343,25.5096,25.4207,25.4822,213800.0
2007-10-25 09:30:00,37.32,37.49,37.0,37.02,48200.0,25.5164,25.6326,25.2976,25.3113,48200.0
2007-10-25 09:40:00,37.03,37.16,37.01,37.09,32800.0,25.3181,25.407,25.3044,25.3591,32800.0
2007-10-25 09:50:00,37.11,37.18,36.91,36.91,32400.0,25.3728,25.4207,25.2361,25.2361,32400.0
2007-10-25 10:00:00,36.96,37.41,36.91,37.38,74200.0,25.2703,25.5779,25.2361,25.5574,74200.0
2007-10-25 10:10:00,37.38,37.56,37.37,37.54,46600.0,25.5574,25.6805,25.5506,25.6668,46600.0
2007-10-25 10:20:00,37.54,37.55,37.38,37.47,37200.0,25.6668,25.6736,25.5574,25.6189,37200.0
2007-10-25 10:30:00,37.48,37.48,37.34,37.38,24400.0,25.6258,25.6258,25.5301,25.5574,24400.0
2007-10-25 10:40:00,37.34,37.38,37.3,37.34,30400.0,25.5301,25.5574,25.5027,25.5301,30400.0
2007-10-25 10:50:00,37.34,37.39,37.33,37.37,21200.0,25.5301,25.5643,25.5232,25.5506,21200.0
2007-10-25 11:00:00,37.38,37.41,37.18,37.27,31400.0,25.5574,25.5779,25.4207,25.4822,31400.0
2007-10-25 11:10:00,37.25,37.33,37.15,37.15,27000.0,25.4685,25.5232,25.4002,25.4002,27000.0
2007-10-25 11:20:00,37.18,37.2,37.14,37.17,23200.0,25.4207,25.4343,25.3933,25.4138,23200.0
2007-10-25 11:30:00,37.15,37.25,37.1,37.1,25600.0,25.4002,25.4685,25.366,25.366,25600.0
2007-10-25 11:40:00,37.1,37.14,37.06,37.12,13200.0,25.366,25.3933,25.3386,25.3796,13200.0
2007-10-25 11:50:00,37.09,37.09,36.97,36.99,29800.0,25.3591,25.3591,25.2771,25.2908,29800.0
2007-10-25 12:00:00,36.98,37.05,36.94,37.03,27600.0,25.2839,25.3318,25.2566,25.3181,27600.0
2007-10-25 12:10:00,37.02,37.02,36.96,36.99,31000.0,25.3113,25.3113,25.2703,25.2908,31000.0
2007-10-25 12:20:00,36.99,37.1,36.94,37.0,48800.0,25.2908,25.366,25.2566,25.2976,48800.0
2007-10-25 12:30:00,36.99,37.0,36.9,36.95,20400.0,25.2908,25.2976,25.2292,25.2634,20400.0
2007-10-25 12:40:00,36.97,37.0,36.91,36.91,14200.0,25.2771,25.2976,25.2361,25.2361,14200.0
2007-10-25 12:50:00,36.95,37.02,36.95,37.01,10800.0,25.2634,25.3113,25.2634,25.3044,10800.0
2007-10-25 13:00:00,36.98,37.02,36.82,36.88,39800.0,25.2839,25.3113,25.1745,25.2156,39800.0
2007-10-25 13:10:00,36.86,36.92,36.77,36.8,34800.0,25.2019,25.2429,25.1403,25.1609,34800.0
2007-10-25 13:20:00,36.8,36.82,36.67,36.77,101800.0,25.1609,25.1745,25.072,25.1403,101800.0
2007-10-25 13:30:00,36.77,36.94,36.77,36.82,84400.0,25.1403,25.2566,25.1403,25.1745,84400.0
2007-10-25 13:40:00,36.81,36.88,36.67,36.77,127000.0,25.1677,25.2156,25.072,25.1403,127000.0
2007-10-25 13:50:00,36.77,36.81,36.71,36.73,56000.0,25.1403,25.1677,25.0993,25.113,56000.0
2007-10-25 14:00:00,36.72,36.76,36.6,36.72,43800.0,25.1062,25.1335,25.0241,25.1062,43800.0
2007-10-25 14:10:00,36.71,36.81,36.71,36.77,81800.0,25.0993,25.1677,25.0993,25.1403,81800.0
2007-10-25 14:20:00,36.77,36.87,36.74,36.77,52400.0,25.1403,25.2087,25.1198,25.1403,52400.0
2007-10-25 14:30:00,36.79,36.84,36.63,36.75,66600.0,25.154,25.1882,25.0446,25.1267,66600.0
2007-10-25 14:40:00,36.73,36.77,36.63,36.63,73800.0,25.113,25.1403,25.0446,25.0446,73800.0
2007-10-25 14:50:00,36.62,36.82,36.62,36.73,103800.0,25.0378,25.1745,25.0378,25.113,103800.0
2007-10-25 15:00:00,36.72,36.76,36.58,36.69,101200.0,25.1062,25.1335,25.0104,25.0856,101200.0
2007-10-25 15:10:00,36.69,36.83,36.63,36.83,72400.0,25.0856,25.1814,25.0446,25.1814,72400.0
2007-10-25 15:20:00,36.83,36.83,36.64,36.73,97400.0,25.1814,25.1814,25.0515,25.113,97400.0
2007-10-25 15:30:00,36.74,36.8,36.67,36.75,113000.0,25.1198,25.1609,25.072,25.1267,113000.0
2007-10-25 15:40:00,36.74,36.82,36.66,36.69,174800.0,25.1198,25.1745,25.0651,25.0856,174800.0
2007-10-25 15:50:00,36.69,36.78,36.66,36.77,151400.0,25.0856,25.1472,25.0651,25.1403,151400.0
2007-10-26 09:30:00,37.07,37.1,36.91,36.96,60400.0,25.3455,25.366,25.2361,25.2703,60400.0
2007-10-26 09:40:00,36.96,37.06,36.92,37.01,41400.0,25.2703,25.3386,25.2429,25.3044,41400.0
2007-10-26 09:50:00,36.98,37.0,36.77,36.83,49000.0,25.2839,25.2976,25.1403,25.1814,49000.0
2007-10-26 10:00:00,36.82,36.95,36.77,36.94,29600.0,25.1745,25.2634,25.1403,25.2566,29600.0
2007-10-26 10:10:00,36.93,37.05,36.9,36.93,86200.0,25.2497,25.3318,25.2292,25.2497,86200.0
2007-10-26 10:20:00,36.93,36.98,36.85,36.9,47000.0,25.2497,25.2839,25.195,25.2292,47000.0
2007-10-26 10:30:00,36.89,36.93,36.88,36.9,13600.0,25.2224,25.2497,25.2156,25.2292,13600.0
2007-10-26 10:40:00,36.89,36.91,36.73,36.75,102200.0,25.2224,25.2361,25.113,25.1267,102200.0
2007-10-26 10:50:00,36.8,36.83,36.76,36.78,12200.0,25.1609,25.1814,25.1335,25.1472,12200.0
2007-10-26 11:00:00,36.82,36.88,36.82,36.85,12600.0,25.1745,25.2156,25.1745,25.195,12600.0
2007-10-26 11:10:00,36.83,36.9,36.79,36.82,23000.0,25.1814,25.2292,25.154,25.1745,23000.0
2007-10-26 11:20:00,36.81,36.85,36.77,36.83,26200.0,25.1677,25.195,25.1403,25.1814,26200.0
2007-10-26 11:30:00,36.83,36.88,36.83,36.85,13000.0,25.1814,25.2156,25.1814,25.195,13000.0
2007-10-26 11:40:00,36.84,36.91,36.84,36.88,30400.0,25.1882,25.2361,25.1882,25.2156,30400.0
2007-10-26 11:50:00,36.9,36.92,36.81,36.81,17200.0,25.2292,25.2429,25.1677,25.1677,17200.0
2007-10-26 12:00:00,36.79,36.79,36.72,36.74,16600.0,25.154,25.154,25.1062,25.1198,16600.0
2007-10-26 12:10:00,36.76,36.84,36.74,36.79,24200.0,25.1335,25.1882,25.1198,25.154,24200.0
2007-10-26 12:20:00,36.76,36.92,36.73,36.9,29800.0,25.1335,25.2429,25.113,25.2292,29800.0
2007-10-26 12:30:00,36.9,36.93,36.84,36.91,22400.0,25.2292,25.2497,25.1882,25.2361,22400.0
2007-10-26 12:40:00,36.9,37.0,36.9,36.95,31000.0,25.2292,25.2976,25.2292,25.2634,31000.0
2007-10-26 12:50:00,36.94,36.96,36.86,36.88,24000.0,25.2566,25.2703,25.2019,25.2156,24000.0
2007-10-26 13:00:00,36.87,36.96,36.87,36.91,28600.0,25.2087,25.2703,25.2087,25.2361,28600.0
2007-10-26 13:10:00,36.93,37.0,36.91,37.0,28200.0,25.2497,25.2976,25.2361,25.2976,28200.0
2007-10-26 13:20:00,36.99,37.05,36.98,37.01,40800.0,25.2908,25.3318,25.2839,25.3044,40800.0
2007-10-26 13:30:00,37.04,37.04,36.89,36.92,21000.0,25.325,25.325,25.2224,25.2429,21000.0
2007-10-26 13:40:00,36.92,36.96,36.92,36.94,7400.0,25.2429,25.2703,25.2429,25.2566,7400.0
2007-10-26 13:50:00,36.93,36.98,36.91,36.95,13200.0,25.2497,25.2839,25.2361,25.2634,13200.0
2007-10-26 14:00:00,36.93,37.01,36.93,36.97,32000.0,25.2497,25.3044,25.2497,25.2771,32000.0
2007-10-26 14:10:00,36.98,37.01,36.9,36.91,43000.0,25.2839,25.3044,25.2292,25.2361,43000.0
2007-10-26 14:20:00,36.93,36.93,36.84,36.84,19400.0,25.2497,25.2497,25.1882,25.1882,19400.0
2007-10-26 14:30:00,36.84,36.88,36.83,36.87,20000.0,25.1882,25.2156,25.1814,25.2087,20000.0
2007-10-26 14:40:00,36.87,36.9,36.79,36.79,35400.0,25.2087,25.2292,25.154,25.154,35400.0
2007-10-26 14:50:00,36.79,36.88,36.79,36.84,30200.0,25.154,25.2156,25.154,25.1882,30200.0
2007-10-26 15:00:00,36.85,36.9,36.77,36.79,33400.0,25.195,25.2292,25.1403,25.154,33400.0
2007-10-26 15:10:00,36.77,36.82,36.75,36.77,42000.0,25.1403,25.1745,25.1267,25.1403,42000.0
2007-10-26 15:20:00,36.77,36.77,36.7,36.72,46400.0,25.1403,25.1403,25.0925,25.1062,46400.0
2007-10-26 15:30:00,36.72,36.8,36.67,36.69,69800.0,25.1062,25.1609,25.072,25.0856,69800.0
2007-10-26 15:40:00,36.68,36.75,36.66,36.74,59600.0,25.0788,25.1267,25.0651,25.1198,59600.0
2007-10-26 15:50:00,36.74,36.79,36.68,36.76,107600.0,25.1198,25.154,25.0788,25.1335,107600.0
2007-10-29 09:30:00,37.0,37.07,36.83,36.97,39600.0,25.2976,25.3455,25.1814,25.2771,39600.0
2007-10-29 09:40:00,36.96,37.06,36.96,37.02,76800.0,25.2703,25.3386,25.2703,25.3113,76800.0
2007-10-29 09:50:00,37.01,37.05,36.96,36.98,78400.0,25.3044,25.3318,25.2703,25.2839,78400.0
2007-10-29 10:00:00,36.97,36.98,36.86,36.94,61000.0,25.2771,25.2839,25.2019,25.2566,61000.0
2007-10-29 10:10:00,36.95,36.98,36.85,36.9,74800.0,25.2634,25.2839,25.195,25.2292,74800.0
2007-10-29 10:20:00,36.89,36.99,36.88,36.97,68600.0,25.2224,25.2908,25.2156,25.2771,68600.0
2007-10-29 10:30:00,36.98,37.0,36.92,36.93,55600.0,25.2839,25.2976,25.2429,25.2497,55600.0
2007-10-29 10:40:00,36.93,37.0,36.91,36.97,44200.0,25.2497,25.2976,25.2361,25.2771,44200.0
2007-10-29 10:50:00,36.97,36.99,36.92,36.98,31000.0,25.2771,25.2908,25.2429,25.2839,31000.0
2007-10-29 11:00:00,36.97,37.05,36.94,37.05,38600.0,25.2771,25.3318,25.2566,25.3318,38600.0
2007-10-29 11:10:00,37.05,37.1,37.04,37.08,70800.0,25.3318,25.366,25.325,25.3523,70800.0
2007-10-29 11:20:00,37.08,37.13,37.08,37.11,31800.0,25.3523,25.3865,25.3523,25.3728,31800.0
2007-10-29 11:30:00,37.11,37.13,37.0,37.02,48800.0,25.3728,25.3865,25.2976,25.3113,48800.0
2007-10-29 11:40:00,37.01,37.02,36.96,36.99,52400.0,25.3044,25.3113,25.2703,25.2908,52400.0
2007-10-29 11:50:00,36.99,37.02,36.98,37.02,22800.0,25.2908,25.3113,25.2839,25.3113,22800.0
2007-10-29 12:00:00,37.02,37.07,37.01,37.07,42400.0,25.3113,25.3455,25.3044,25.3455,42400.0
2007-10-29 12:10:00,37.07,37.08,37.01,37.02,61200.0,25.3455,25.3523,25.3044,25.3113,61200.0
2007-10-29 12:20:00,37.03,37.04,37.0,37.02,54000.0,25.3181,25.325,25.2976,25.3113,54000.0
2007-10-29 12:30:00,37.03,37.04,36.99,37.0,62400.0,25.3181,25.325,25.2908,25.2976,62400.0
2007-10-29 12:40:00,37.01,37.02,37.0,37.01,22800.0,25.3044,25.3113,25.2976,25.3044,22800.0
2007-10-29 12:50:00,37.01,37.05,37.0,37.05,52800.0,25.3044,25.3318,25.2976,25.3318,52800.0
2007-10-29 13:00:00,37.05,37.05,36.99,37.0,24400.0,25.3318,25.3318,25.2908,25.2976,24400.0
2007-10-29 13:10:00,37.01,37.04,37.0,37.0,22600.0,25.3044,25.325,25.2976,25.2976,22600.0
2007-10-29 13:20:00,37.01,37.02,36.99,37.0,46400.0,25.3044,25.3113,25.2908,25.2976,46400.0
2007-10-29 13:30:00,37.0,37.02,36.99,37.01,27000.0,25.2976,25.3113,25.2908,25.3044,27000.0
2007-10-29 13:40:00,37.01,37.05,37.01,37.05,21200.0,25.3044,25.3318,25.3044,25.3318,21200.0
2007-10-29 13:50:00,37.04,37.04,36.99,37.0,25000.0,25.325,25.325,25.2908,25.2976,25000.0
2007-10-29 14:00:00,37.0,37.02,36.99,36.99,47400.0,25.2976,25.3113,25.2908,25.2908,47400.0
2007-10-29 14:10:00,37.0,37.04,36.99,37.04,61600.0,25.2976,25.325,25.2908,25.325,61600.0
2007-10-29 14:20:00,37.03,37.03,37.0,37.02,36400.0,25.3181,25.3181,25.2976,25.3113,36400.0
2007-10-29 14:30:00,37.02,37.05,36.98,37.05,51800.0,25.3113,25.3318,25.2839,25.3318,51800.0
2007-10-29 14:40:00,37.05,37.09,37.05,37.07,38400.0,25.3318,25.3591,25.3318,25.3455,38400.0
2007-10-29 14:50:00,37.07,37.1,37.06,37.1,29000.0,25.3455,25.366,25.3386,25.366,29000.0
2007-10-29 15:00:00,37.1,37.12,37.06,37.1,29200.0,25.366,25.3796,25.3386,25.366,29200.0
2007-10-29 15:10:00,37.1,37.13,37.04,37.05,37000.0,25.366,25.3865,25.325,25.3318,37000.0
2007-10-29 15:20:00,37.05,37.11,37.05,37.1,31000.0,25.3318,25.3728,25.3318,25.366,31000.0
2007-10-29 15:30:00,37.09,37.12,37.05,37.06,40400.0,25.3591,25.3796,25.3318,25.3386,40400.0
2007-10-29 15:40:00,37.07,37.09,36.99,37.04,47000.0,25.3455,25.3591,25.2908,25.325,47000.0
2007-10-29 15:50:00,37.05,37.1,37.02,37.09,108800.0,25.3318,25.366,25.3113,25.3591,108800.0
2007-10-30 09:30:00,36.94,37.01,36.76,36.76,21200.0,25.2566,25.3044,25.1335,25.1335,21200.0
2007-10-30 09:40:00,36.76,36.93,36.74,36.93,20600.0,25.1335,25.2497,25.1198,25.2497,20600.0
2007-10-30 09:50:00,36.93,36.93,36.72,36.77,33800.0,25.2497,25.2497,25.1062,25.1403,33800.0
2007-10-30 10:00:00,36.74,36.8,36.61,36.64,27800.0,25.1198,25.1609,25.031,25.0515,27800.0
2007-10-30 10:10:00,36.65,36.71,36.62,36.68,36600.0,25.0583,25.0993,25.0378,25.0788,36600.0
2007-10-30 10:20:00,36.67,36.79,36.63,36.79,37200.0,25.072,25.154,25.0446,25.154,37200.0
2007-10-30 10:30:00,36.79,36.79,36.65,36.67,50800.0,25.154,25.154,25.0583,25.072,50800.0
2007-10-30 10:40:00,36.67,36.75,36.67,36.74,53600.0,25.072,25.1267,25.072,25.1198,53600.0
2007-10-30 10:50:00,36.73,36.83,36.7,36.82,40200.0,25.113,25.1814,25.0925,25.1745,40200.0
2007-10-30 11:00:00,36.81,36.81,36.69,36.69,42800.0,25.1677,25.1677,25.0856,25.0856,42800.0
2007-10-30 11:10:00,36.7,36.71,36.63,36.67,25400.0,25.0925,25.0993,25.0446,25.072,25400.0
2007-10-30 11:20:00,36.68,36.74,36.62,36.63,32200.0,25.0788,25.1198,25.0378,25.0446,32200.0
2007-10-30 11:30:00,36.63,36.66,36.58,36.6,40200.0,25.0446,25.0651,25.0104,25.0241,40200.0
2007-10-30 11:40:00,36.6,36.68,36.59,36.67,23800.0,25.0241,25.0788,25.0173,25.072,23800.0
2007-10-30 11:50:00,36.67,36.74,36.61,36.74,25600.0,25.072,25.1198,25.031,25.1198,25600.0
2007-10-30 12:00:00,36.73,36.77,36.72,36.77,17400.0,25.113,25.1403,25.1062,25.1403,17400.0
2007-10-30 12:10:00,36.76,36.83,36.76,36.81,38400.0,25.1335,25.1814,25.1335,25.1677,38400.0
2007-10-30 12:20:00,36.81,36.83,36.8,36.82,42800.0,25.1677,25.1814,25.1609,25.1745,42800.0
2007-10-30 12:30:00,36.81,36.88,36.79,36.83,41800.0,25.1677,25.2156,25.154,25.1814,41800.0
2007-10-30 12:40:00,36.82,36.85,36.79,36.83,17800.0,25.1745,25.195,25.154,25.1814,17800.0
2007-10-30 12:50:00,36.82,36.84,36.76,36.78,12400.0,25.1745,25.1882,25.1335,25.1472,12400.0
2007-10-30 13:00:00,36.76,36.78,36.7,36.77,25200.0,25.1335,25.1472,25.0925,25.1403,25200.0
2007-10-30 13:10:00,36.77,36.8,36.73,36.74,35800.0,25.1403,25.1609,25.113,25.1198,35800.0
2007-10-30 13:20:00,36.76,36.78,36.7,36.71,15200.0,25.1335,25.1472,25.0925,25.0993,15200.0
2007-10-30 13:30:00,36.74,36.75,36.67,36.75,22000.0,25.1198,25.1267,25.072,25.1267,22000.0
2007-10-30 13:40:00,36.75,36.78,36.73,36.77,29600.0,25.1267,25.1472,25.113,25.1403,29600.0
2007-10-30 13:50:00,36.75,36.79,36.7,36.77,25400.0,25.1267,25.154,25.0925,25.1403,25400.0
2007-10-30 14:00:00,36.76,36.79,36.74,36.78,31600.0,25.1335,25.154,25.1198,25.1472,31600.0
2007-10-30 14:10:00,36.77,36.8,36.73,36.76,97400.0,25.1403,25.1609,25.113,25.1335,97400.0
2007-10-30 14:20:00,36.76,36.79,36.69,36.69,46400.0,25.1335,25.154,25.0856,25.0856,46400.0
2007-10-30 14:30:00,36.71,36.83,36.68,36.83,54600.0,25.0993,25.1814,25.0788,25.1814,54600.0
2007-10-30 14:40:00,36.81,36.82,36.72,36.77,26800.0,25.1677,25.1745,25.1062,25.1403,26800.0
2007-10-30 14:50:00,36.77,36.77,36.69,36.72,27000.0,25.1403,25.1403,25.0856,25.1062,27000.0
2007-10-30 15:00:00,36.7,36.73,36.68,36.7,32800.0,25.0925,25.113,25.0788,25.0925,32800.0
2007-10-30 15:10:00,36.69,36.73,36.69,36.72,34000.0,25.0856,25.113,25.0856,25.1062,34000.0
2007-10-30 15:20:00,36.71,36.71,36.6,36.6,57000.0,25.0993,25.0993,25.0241,25.0241,57000.0
2007-10-30 15:30:00,36.6,36.63,36.41,36.43,106600.0,25.0241,25.0446,24.8942,24.9079,106600.0
2007-10-30 15:40:00,36.43,36.48,36.37,36.48,157600.0,24.9079,24.9421,24.8669,24.9421,157600.0
2007-10-30 15:50:00,36.47,36.5,36.33,36.44,218200.0,24.9352,24.9557,24.8395,24.9147,218200.0
2007-10-31 09:30:00,36.63,36.67,36.54,36.62,36800.0,25.0446,25.072,24.9831,25.0378,36800.0
2007-10-31 09:40:00,36.61,36.63,36.4,36.5,42200.0,25.031,25.0446,24.8874,24.9557,42200.0
2007-10-31 09:50:00,36.46,36.54,36.43,36.54,22000.0,24.9284,24.9831,24.9079,24.9831,22000.0
2007-10-31 10:00:00,36.53,36.63,36.53,36.6,16400.0,24.9763,25.0446,24.9763,25.0241,16400.0
2007-10-31 10:10:00,36.61,36.8,36.59,36.77,51000.0,25.031,25.1609,25.0173,25.1403,51000.0
2007-10-31 10:20:00,36.77,36.79,36.66,36.7,57600.0,25.1403,25.154,25.0651,25.0925,57600.0
2007-10-31 10:30:00,36.69,36.77,36.68,36.75,65000.0,25.0856,25.1403,25.0788,25.1267,65000.0
2007-10-31 10:40:00,36.75,36.86,36.75,36.84,46200.0,25.1267,25.2019,25.1267,25.1882,46200.0
2007-10-31 10:50:00,36.85,36.9,36.84,36.9,30600.0,25.195,25.2292,25.1882,25.2292,30600.0
2007-10-31 11:00:00,36.9,36.94,36.9,36.92,32400.0,25.2292,25.2566,25.2292,25.2429,32400.0
2007-10-31 11:10:00,36.91,36.94,36.85,36.88,16200.0,25.2361,25.2566,25.195,25.2156,16200.0
2007-10-31 11:20:00,36.87,36.93,36.85,36.92,15800.0,25.2087,25.2497,25.195,25.2429,15800.0
2007-10-31 11:30:00,36.92,36.99,36.9,36.98,27800.0,25.2429,25.2908,25.2292,25.2839,27800.0
2007-10-31 11:40:00,36.98,37.04,36.96,37.02,52800.0,25.2839,25.325,25.2703,25.3113,52800.0
2007-10-31 11:50:00,37.04,37.07,36.98,37.06,52000.0,25.325,25.3455,25.2839,25.3386,52000.0
2007-10-31 12:00:00,37.07,37.15,37.06,37.1,53200.0,25.3455,25.4002,25.3386,25.366,53200.0
2007-10-31 12:10:00,37.11,37.13,37.07,37.07,21600.0,25.3728,25.3865,25.3455,25.3455,21600.0
2007-10-31 12:20:00,37.07,37.16,37.06,37.06,31800.0,25.3455,25.407,25.3386,25.3386,31800.0
2007-10-31 12:30:00,37.07,37.09,37.01,37.01,11400.0,25.3455,25.3591,25.3044,25.3044,11400.0
2007-10-31 12:40:00,37.01,37.04,36.99,37.02,6200.0,25.3044,25.325,25.2908,25.3113,6200.0
2007-10-31 12:50:00,37.02,37.04,37.02,37.04,16800.0,25.3113,25.325,25.3113,25.325,16800.0
2007-10-31 13:00:00,37.03,37.04,37.01,37.01,11800.0,25.3181,25.325,25.3044,25.3044,11800.0
2007-10-31 13:10:00,37.02,37.06,37.0,37.04,21400.0,25.3113,25.3386,25.2976,25.325,21400.0
2007-10-31 13:20:00,37.03,37.04,36.98,37.0,11800.0,25.3181,25.325,25.2839,25.2976,11800.0
2007-10-31 13:30:00,37.02,37.05,37.01,37.02,8200.0,25.3113,25.3318,25.3044,25.3113,8200.0
2007-10-31 13:40:00,37.02,37.09,37.02,37.03,15000.0,25.3113,25.3591,25.3113,25.3181,15000.0
2007-10-31 13:50:00,37.02,37.06,36.97,37.06,22200.0,25.3113,25.3386,25.2771,25.3386,22200.0
2007-10-31 14:00:00,37.04,37.12,36.99,37.1,32200.0,25.325,25.3796,25.2908,25.366,32200.0
2007-10-31 14:10:00,37.08,37.15,36.75,37.0,81800.0,25.3523,25.4002,25.1267,25.2976,81800.0
2007-10-31 14:20:00,37.05,37.08,36.85,36.93,77200.0,25.3318,25.3523,25.195,25.2497,77200.0
2007-10-31 14:30:00,36.96,37.07,36.85,36.92,73400.0,25.2703,25.3455,25.195,25.2429,73400.0
2007-10-31 14:40:00,36.92,37.17,36.92,37.17,111400.0,25.2429,25.4138,25.2429,25.4138,111400.0
2007-10-31 14:50:00,37.15,37.38,36.99,37.29,82600.0,25.4002,25.5574,25.2908,25.4959,82600.0
2007-10-31 15:00:00,37.3,37.34,37.06,37.25,55600.0,25.5027,25.5301,25.3386,25.4685,55600.0
2007-10-31 15:10:00,37.28,37.3,37.13,37.21,35000.0,25.489,25.5027,25.3865,25.4412,35000.0
2007-10-31 15:20:00,37.18,37.2,37.04,37.1,38000.0,25.4207,25.4343,25.325,25.366,38000.0
2007-10-31 15:30:00,37.07,37.16,37.05,37.09,61000.0,25.3455,25.407,25.3318,25.3591,61000.0
2007-10-31 15:40:00,37.1,37.22,37.09,37.13,87000.0,25.366,25.448,25.3591,25.3865,87000.0
2007-10-31 15:50:00,37.14,37.33,37.1,37.3,138200.0,25.3933,25.5232,25.366,25.5027,138200.0
2007-11-01 09:30:00,37.25,37.25,36.51,36.56,62000.0,25.4685,25.4685,24.9626,24.9968,62000.0
2007-11-01 09:40:00,36.55,36.73,36.5,36.62,54600.0,24.9899,25.113,24.9557,25.0378,54600.0
2007-11-01 09:50:00,36.63,36.89,36.62,36.85,45400.0,25.0446,25.2224,25.0378,25.195,45400.0
2007-11-01 10:00:00,36.87,36.87,36.6,36.65,78000.0,25.2087,25.2087,25.0241,25.0583,78000.0
2007-11-01 10:10:00,36.69,36.87,36.61,36.73,60800.0,25.0856,25.2087,25.031,25.113,60800.0
2007-11-01 10:20:00,36.73,36.9,36.7,36.85,36400.0,25.113,25.2292,25.0925,25.195,36400.0
2007-11-01 10:30:00,36.85,37.0,36.8,36.98,40400.0,25.195,25.2976,25.1609,25.2839,40400.0
2007-11-01 10:40:00,36.99,37.04,36.95,36.98,36400.0,25.2908,25.325,25.2634,25.2839,36400.0
2007-11-01 10:50:00,36.98,36.99,36.88,36.96,19200.0,25.2839,25.2908,25.2156,25.2703,19200.0
2007-11-01 11:00:00,36.98,36.98,36.82,36.87,29600.0,25.2839,25.2839,25.1745,25.2087,29600.0
2007-11-01 11:10:00,36.9,36.93,36.85,36.93,21200.0,25.2292,25.2497,25.195,25.2497,21200.0
2007-11-01 11:20:00,36.93,36.99,36.91,36.96,17400.0,25.2497,25.2908,25.2361,25.2703,17400.0
2007-11-01 11:30:00,36.99,36.99,36.74,36.82,34200.0,25.2908,25.2908,25.1198,25.1745,34200.0
2007-11-01 11:40:00,36.83,36.85,36.72,36.83,37400.0,25.1814,25.195,25.1062,25.1814,37400.0
2007-11-01 11:50:00,36.84,36.92,36.84,36.92,28200.0,25.1882,25.2429,25.1882,25.2429,28200.0
2007-11-01 12:00:00,36.95,37.1,36.92,37.08,46000.0,25.2634,25.366,25.2429,25.3523,46000.0
2007-11-01 12:10:00,37.08,37.1,37.06,37.09,34200.0,25.3523,25.366,25.3386,25.3591,34200.0
2007-11-01 12:20:00,37.11,37.12,36.99,37.01,44600.0,25.3728,25.3796,25.2908,25.3044,44600.0
2007-11-01 12:30:00,37.0,37.06,36.96,37.06,31600.0,25.2976,25.3386,25.2703,25.3386,31600.0
2007-11-01 12:40:00,37.05,37.08,37.02,37.02,36200.0,25.3318,25.3523,25.3113,25.3113,36200.0
2007-11-01 12:50:00,37.04,37.13,37.01,37.1,50800.0,25.325,25.3865,25.3044,25.366,50800.0
2007-11-01 13:00:00,37.1,37.17,37.01,37.17,50400.0,25.366,25.4138,25.3044,25.4138,50400.0
2007-11-01 13:10:00,37.16,37.21,37.12,37.17,49200.0,25.407,25.4412,25.3796,25.4138,49200.0
2007-11-01 13:20:00,37.18,37.23,37.07,37.07,29800.0,25.4207,25.4549,25.3455,25.3455,29800.0
2007-11-01 13:30:00,37.08,37.08,37.01,37.08,30600.0,25.3523,25.3523,25.3044,25.3523,30600.0
2007-11-01 13:40:00,37.09,37.09,36.93,36.98,37400.0,25.3591,25.3591,25.2497,25.2839,37400.0
2007-11-01 13:50:00,36.98,36.99,36.81,36.84,37400.0,25.2839,25.2908,25.1677,25.1882,37400.0
2007-11-01 14:00:00,36.83,36.97,36.82,36.96,40000.0,25.1814,25.2771,25.1745,25.2703,40000.0
2007-11-01 14:10:00,36.95,36.98,36.86,36.93,38800.0,25.2634,25.2839,25.2019,25.2497,38800.0
2007-11-01 14:20:00,36.9,36.93,36.81,36.85,42800.0,25.2292,25.2497,25.1677,25.195,42800.0
2007-11-01 14:30:00,36.84,36.95,36.83,36.93,43200.0,25.1882,25.2634,25.1814,25.2497,43200.0
2007-11-01 14:40:00,36.95,37.0,36.87,36.98,25800.0,25.2634,25.2976,25.2087,25.2839,25800.0
2007-11-01 14:50:00,37.0,37.01,36.9,36.98,28200.0,25.2976,25.3044,25.2292,25.2839,28200.0
2007-11-01 15:00:00,36.98,36.99,36.93,36.97,28000.0,25.2839,25.2908,25.2497,25.2771,28000.0
2007-11-01 15:10:00,36.98,36.99,36.76,36.77,48600.0,25.2839,25.2908,25.1335,25.1403,48600.0
2007-11-01 15:20:00,36.77,36.77,36.58,36.58,79200.0,25.1403,25.1403,25.0104,25.0104,79200.0
2007-11-01 15:30:00,36.58,36.7,36.54,36.62,67000.0,25.0104,25.0925,24.9831,25.0378,67000.0
2007-11-01 15:40:00,36.62,36.68,36.51,36.58,72200.0,25.0378,25.0788,24.9626,25.0104,72200.0
2007-11-01 15:50:00,36.58,36.59,36.4,36.51,172400.0,25.0104,25.0173,24.8874,24.9626,172400.0
2007-11-02 09:30:00,36.97,36.97,36.35,36.48,72400.0,25.2771,25.2771,24.8532,24.9421,72400.0
2007-11-02 09:40:00,36.45,36.56,36.22,36.22,71000.0,24.9216,24.9968,24.7643,24.7643,71000.0
2007-11-02 09:50:00,36.25,36.47,36.19,36.47,82000.0,24.7848,24.9352,24.7438,24.9352,82000.0
2007-11-02 10:00:00,36.44,36.49,36.19,36.34,71000.0,24.9147,24.9489,24.7438,24.8463,71000.0
2007-11-02 10:10:00,36.35,36.43,36.23,36.26,40200.0,24.8532,24.9079,24.7711,24.7916,40200.0
2007-11-02 10:20:00,36.22,36.45,36.19,36.45,40600.0,24.7643,24.9216,24.7438,24.9216,40600.0
2007-11-02 10:30:00,36.48,36.58,36.47,36.47,32800.0,24.9421,25.0104,24.9352,24.9352,32800.0
2007-11-02 10:40:00,36.47,36.49,36.37,36.37,24000.0,24.9352,24.9489,24.8669,24.8669,24000.0
2007-11-02 10:50:00,36.38,36.56,36.37,36.49,23400.0,24.8737,24.9968,24.8669,24.9489,23400.0
2007-11-02 11:00:00,36.5,36.6,36.48,36.49,18000.0,24.9557,25.0241,24.9421,24.9489,18000.0
2007-11-02 11:10:00,36.47,36.55,36.47,36.55,12400.0,24.9352,24.9899,24.9352,24.9899,12400.0
2007-11-02 11:20:00,36.52,36.54,36.31,36.31,24400.0,24.9694,24.9831,24.8258,24.8258,24400.0
2007-11-02 11:30:00,36.3,36.42,36.29,36.36,24600.0,24.819,24.901,24.8122,24.86,24600.0
2007-11-02 11:40:00,36.37,36.5,36.32,36.49,31000.0,24.8669,24.9557,24.8327,24.9489,31000.0
2007-11-02 11:50:00,36.47,36.56,36.42,36.48,44800.0,24.9352,24.9968,24.901,24.9421,44800.0
2007-11-02 12:00:00,36.49,36.58,36.47,36.55,21400.0,24.9489,25.0104,24.9352,24.9899,21400.0
2007-11-02 12:10:00,36.57,36.68,36.56,36.66,44200.0,25.0036,25.0788,24.9968,25.0651,44200.0
2007-11-02 12:20:00,36.65,36.71,36.6,36.62,21800.0,25.0583,25.0993,25.0241,25.0378,21800.0
2007-11-02 12:30:00,36.63,36.73,36.61,36.7,45800.0,25.0446,25.113,25.031,25.0925,45800.0
2007-11-02 12:40:00,36.72,36.9,36.7,36.81,53400.0,25.1062,25.2292,25.0925,25.1677,53400.0
2007-11-02 12:50:00,36.79,36.79,36.69,36.76,22600.0,25.154,25.154,25.0856,25.1335,22600.0
2007-11-02 13:00:00,36.77,36.88,36.72,36.72,25200.0,25.1403,25.2156,25.1062,25.1062,25200.0
2007-11-02 13:10:00,36.69,36.72,36.6,36.63,18400.0,25.0856,25.1062,25.0241,25.0446,18400.0
2007-11-02 13:20:00,36.63,36.66,36.46,36.48,16200.0,25.0446,25.0651,24.9284,24.9421,16200.0
2007-11-02 13:30:00,36.49,36.65,36.49,36.63,25600.0,24.9489,25.0583,24.9489,25.0446,25600.0
2007-11-02 13:40:00,36.65,36.65,36.48,36.55,20600.0,25.0583,25.0583,24.9421,24.9899,20600.0
2007-11-02 13:50:00,36.57,36.63,36.53,36.53,12200.0,25.0036,25.0446,24.9763,24.9763,12200.0
2007-11-02 14:00:00,36.54,36.59,36.49,36.53,26400.0,24.9831,25.0173,24.9489,24.9763,26400.0
2007-11-02 14:10:00,36.54,36.55,36.4,36.44,20200.0,24.9831,24.9899,24.8874,24.9147,20200.0
2007-11-02 14:20:00,36.41,36.57,36.41,36.52,32400.0,24.8942,25.0036,24.8942,24.9694,32400.0
2007-11-02 14:30:00,36.53,36.54,36.38,36.41,15200.0,24.9763,24.9831,24.8737,24.8942,15200.0
2007-11-02 14:40:00,36.4,36.43,36.33,36.35,20000.0,24.8874,24.9079,24.8395,24.8532,20000.0
2007-11-02 14:50:00,36.35,36.39,36.27,36.33,25600.0,24.8532,24.8805,24.7985,24.8395,25600.0
2007-11-02 15:00:00,36.33,36.42,36.32,36.38,22800.0,24.8395,24.901,24.8327,24.8737,22800.0
2007-11-02 15:10:00,36.38,36.49,36.27,36.49,47800.0,24.8737,24.9489,24.7985,24.9489,47800.0
2007-11-02 15:20:00,36.49,36.59,36.49,36.55,31400.0,24.9489,25.0173,24.9489,24.9899,31400.0
2007-11-02 15:30:00,36.56,36.62,36.49,36.55,48400.0,24.9968,25.0378,24.9489,24.9899,48400.0
2007-11-02 15:40:00,36.53,36.73,36.53,36.66,65000.0,24.9763,25.113,24.9763,25.0651,65000.0
2007-11-02 15:50:00,36.66,36.7,36.6,36.67,119000.0,25.0651,25.0925,25.0241,25.072,119000.0
2007-11-05 09:30:00,36.49,36.49,36.32,36.44,58600.0,24.9489,24.9489,24.8327,24.9147,58600.0
2007-11-05 09:40:00,36.43,36.5,36.38,36.46,82400.0,24.9079,24.9557,24.8737,24.9284,82400.0
2007-11-05 09:50:00,36.49,36.55,36.24,36.52,41000.0,24.9489,24.9899,24.778,24.9694,41000.0
2007-11-05 10:00:00,36.54,36.61,36.35,36.4,30000.0,24.9831,25.031,24.8532,24.8874,30000.0
2007-11-05 10:10:00,36.39,36.47,36.3,36.3,22800.0,24.8805,24.9352,24.819,24.819,22800.0
2007-11-05 10:20:00,36.33,36.44,36.31,36.31,21800.0,24.8395,24.9147,24.8258,24.8258,21800.0
2007-11-05 10:30:00,36.34,36.54,36.33,36.47,35400.0,24.8463,24.9831,24.8395,24.9352,35400.0
2007-11-05 10:40:00,36.48,36.57,36.46,36.53,19000.0,24.9421,25.0036,24.9284,24.9763,19000.0
2007-11-05 10:50:00,36.52,36.58,36.47,36.49,19000.0,24.9694,25.0104,24.9352,24.9489,19000.0
2007-11-05 11:00:00,36.51,36.58,36.51,36.56,16800.0,24.9626,25.0104,24.9626,24.9968,16800.0
2007-11-05 11:10:00,36.55,36.55,36.43,36.45,13000.0,24.9899,24.9899,24.9079,24.9216,13000.0
2007-11-05 11:20:00,36.44,36.5,36.38,36.41,27600.0,24.9147,24.9557,24.8737,24.8942,27600.0
2007-11-05 11:30:00,36.41,36.45,36.39,36.39,11400.0,24.8942,24.9216,24.8805,24.8805,11400.0
2007-11-05 11:40:00,36.38,36.57,36.38,36.49,26200.0,24.8737,25.0036,24.8737,24.9489,26200.0
2007-11-05 11:50:00,36.49,36.51,36.45,36.49,7400.0,24.9489,24.9626,24.9216,24.9489,7400.0
2007-11-05 12:00:00,36.49,36.52,36.36,36.38,21600.0,24.9489,24.9694,24.86,24.8737,21600.0
2007-11-05 12:10:00,36.38,36.38,36.32,36.35,15200.0,24.8737,24.8737,24.8327,24.8532,15200.0
2007-11-05 12:20:00,36.34,36.37,36.27,36.31,24400.0,24.8463,24.8669,24.7985,24.8258,24400.0
2007-11-05 12:30:00,36.31,36.48,36.26,36.48,21000.0,24.8258,24.9421,24.7916,24.9421,21000.0
2007-11-05 12:40:00,36.46,36.48,36.45,36.48,6000.0,24.9284,24.9421,24.9216,24.9421,6000.0
2007-11-05 12:50:00,36.45,36.45,36.39,36.44,13800.0,24.9216,24.9216,24.8805,24.9147,13800.0
2007-11-05 13:00:00,36.43,36.49,36.34,36.34,24400.0,24.9079,24.9489,24.8463,24.8463,24400.0
2007-11-05 13:10:00,36.34,36.36,36.22,36.25,21400.0,24.8463,24.86,24.7643,24.7848,21400.0
2007-11-05 13:20:00,36.26,36.27,36.22,36.24,12800.0,24.7916,24.7985,24.7643,24.778,12800.0
2007-11-05 13:30:00,36.25,36.27,36.2,36.26,31200.0,24.7848,24.7985,24.7506,24.7916,31200.0
2007-11-05 13:40:00,36.27,36.27,36.12,36.12,23800.0,24.7985,24.7985,24.6959,24.6959,23800.0
2007-11-05 13:50:00,36.13,36.16,36.05,36.09,40400.0,24.7028,24.7233,24.6481,24.6754,40400.0
2007-11-05 14:00:00,36.1,36.15,36.08,36.13,41400.0,24.6823,24.7164,24.6686,24.7028,41400.0
2007-11-05 14:10:00,36.14,36.2,36.06,36.1,56400.0,24.7096,24.7506,24.6549,24.6823,56400.0
2007-11-05 14:20:00,36.1,36.11,35.95,36.07,73000.0,24.6823,24.6891,24.5797,24.6617,73000.0
2007-11-05 14:30:00,36.06,36.15,35.95,36.1,63800.0,24.6549,24.7164,24.5797,24.6823,63800.0
2007-11-05 14:40:00,36.08,36.11,35.97,36.07,61000.0,24.6686,24.6891,24.5934,24.6617,61000.0
2007-11-05 14:50:00,36.06,36.12,36.03,36.07,37000.0,24.6549,24.6959,24.6344,24.6617,37000.0
2007-11-05 15:00:00,36.05,36.31,36.02,36.22,94600.0,24.6481,24.8258,24.6276,24.7643,94600.0
2007-11-05 15:10:00,36.2,36.26,36.13,36.23,114200.0,24.7506,24.7916,24.7028,24.7711,114200.0
2007-11-05 15:20:00,36.25,36.42,36.23,36.34,107400.0,24.7848,24.901,24.7711,24.8463,107400.0
2007-11-05 15:30:00,36.37,36.49,36.34,36.43,109600.0,24.8669,24.9489,24.8463,24.9079,109600.0
2007-11-05 15:40:00,36.44,36.46,36.27,36.29,94800.0,24.9147,24.9284,24.7985,24.8122,94800.0
2007-11-05 15:50:00,36.29,36.32,36.26,36.26,105400.0,24.8122,24.8327,24.7916,24.7916,105400.0
2007-11-06 09:30:00,36.5,36.67,36.37,36.52,59800.0,24.9557,25.072,24.8669,24.9694,59800.0
2007-11-06 09:40:00,36.49,36.63,36.4,36.43,32800.0,24.9489,25.0446,24.8874,24.9079,32800.0
2007-11-06 09:50:00,36.46,36.5,36.41,36.48,47400.0,24.9284,24.9557,24.8942,24.9421,47400.0
2007-11-06 10:00:00,36.48,36.56,36.45,36.54,18400.0,24.9421,24.9968,24.9216,24.9831,18400.0
2007-11-06 10:10:00,36.52,36.62,36.52,36.58,32400.0,24.9694,25.0378,24.9694,25.0104,32400.0
2007-11-06 10:20:00,36.59,36.59,36.32,36.34,42400.0,25.0173,25.0173,24.8327,24.8463,42400.0
2007-11-06 10:30:00,36.35,36.35,36.18,36.22,104000.0,24.8532,24.8532,24.737,24.7643,104000.0
2007-11-06 10:40:00,36.24,36.29,36.12,36.12,54400.0,24.778,24.8122,24.6959,24.6959,54400.0
2007-11-06 10:50:00,36.13,36.15,36.0,36.07,52800.0,24.7028,24.7164,24.6139,24.6617,52800.0
2007-11-06 11:00:00,36.07,36.14,35.99,36.14,27800.0,24.6617,24.7096,24.607,24.7096,27800.0
2007-11-06 11:10:00,36.15,36.2,36.06,36.2,21200.0,24.7164,24.7506,24.6549,24.7506,21200.0
2007-11-06 11:20:00,36.2,36.23,36.15,36.23,14000.0,24.7506,24.7711,24.7164,24.7711,14000.0
2007-11-06 11:30:00,36.23,36.24,36.15,36.24,20000.0,24.7711,24.778,24.7164,24.778,20000.0
2007-11-06 11:40:00,36.26,36.29,36.16,36.16,34200.0,24.7916,24.8122,24.7233,24.7233,34200.0
2007-11-06 11:50:00,36.19,36.33,36.17,36.3,29400.0,24.7438,24.8395,24.7301,24.819,29400.0
2007-11-06 12:00:00,36.29,36.35,36.24,36.33,22400.0,24.8122,24.8532,24.778,24.8395,22400.0
2007-11-06 12:10:00,36.35,36.43,36.33,36.43,20200.0,24.8532,24.9079,24.8395,24.9079,20200.0
2007-11-06 12:20:00,36.45,36.45,36.38,36.4,14400.0,24.9216,24.9216,24.8737,24.8874,14400.0
2007-11-06 12:30:00,36.39,36.43,36.37,36.43,15200.0,24.8805,24.9079,24.8669,24.9079,15200.0
2007-11-06 12:40:00,36.42,36.42,36.33,36.34,29800.0,24.901,24.901,24.8395,24.8463,29800.0
2007-11-06 12:50:00,36.35,36.45,36.34,36.43,17200.0,24.8532,24.9216,24.8463,24.9079,17200.0
2007-11-06 13:00:00,36.44,36.45,36.37,36.43,14600.0,24.9147,24.9216,24.8669,24.9079,14600.0
2007-11-06 13:10:00,36.41,36.45,36.4,36.44,16200.0,24.8942,24.9216,24.8874,24.9147,16200.0
2007-11-06 13:20:00,36.42,36.5,36.38,36.5,35000.0,24.901,24.9557,24.8737,24.9557,35000.0
2007-11-06 13:30:00,36.48,36.57,36.47,36.52,23800.0,24.9421,25.0036,24.9352,24.9694,23800.0
2007-11-06 13:40:00,36.52,36.52,36.4,36.45,16800.0,24.9694,24.9694,24.8874,24.9216,16800.0
2007-11-06 13:50:00,36.46,36.52,36.41,36.41,14200.0,24.9284,24.9694,24.8942,24.8942,14200.0
2007-11-06 14:00:00,36.43,36.47,36.37,36.43,26000.0,24.9079,24.9352,24.8669,24.9079,26000.0
2007-11-06 14:10:00,36.42,36.51,36.42,36.49,16600.0,24.901,24.9626,24.901,24.9489,16600.0
2007-11-06 14:20:00,36.47,36.54,36.43,36.5,9400.0,24.9352,24.9831,24.9079,24.9557,9400.0
2007-11-06 14:30:00,36.47,36.55,36.45,36.49,16600.0,24.9352,24.9899,24.9216,24.9489,16600.0
2007-11-06 14:40:00,36.5,36.51,36.45,36.49,19800.0,24.9557,24.9626,24.9216,24.9489,19800.0
2007-11-06 14:50:00,36.49,36.56,36.46,36.52,14800.0,24.9489,24.9968,24.9284,24.9694,14800.0
2007-11-06 15:00:00,36.51,36.57,36.46,36.52,30200.0,24.9626,25.0036,24.9284,24.9694,30200.0
2007-11-06 15:10:00,36.51,36.59,36.49,36.56,33400.0,24.9626,25.0173,24.9489,24.9968,33400.0
2007-11-06 15:20:00,36.56,36.69,36.49,36.68,93200.0,24.9968,25.0856,24.9489,25.0788,93200.0
2007-11-06 15:30:00,36.67,36.7,36.6,36.65,70400.0,25.072,25.0925,25.0241,25.0583,70400.0
2007-11-06 15:40:00,36.66,36.77,36.66,36.71,83400.0,25.0651,25.1403,25.0651,25.0993,83400.0
2007-11-06 15:50:00,36.71,36.84,36.71,36.84,112200.0,25.0993,25.1882,25.0993,25.1882,112200.0
2007-11-07 09:30:00,36.4,36.44,36.17,36.2,110800.0,25.071,25.0985,24.9126,24.9332,110800.0
2007-11-07 09:40:00,36.21,36.26,36.06,36.2,62200.0,24.9401,24.9746,24.8368,24.9332,62200.0
2007-11-07 09:50:00,36.2,36.29,36.05,36.1,37000.0,24.9332,24.9952,24.8299,24.8644,37000.0
2007-11-07 10:00:00,36.1,36.25,36.06,36.2,37600.0,24.8644,24.9677,24.8368,24.9332,37600.0
2007-11-07 10:10:00,36.21,36.22,36.1,36.17,22400.0,24.9401,24.947,24.8644,24.9126,22400.0
2007-11-07 10:20:00,36.16,36.17,36.04,36.04,19200.0,24.9057,24.9126,24.823,24.823,19200.0
2007-11-07 10:30:00,36.06,36.15,35.91,35.96,56400.0,24.8368,24.8988,24.7335,24.7679,56400.0
2007-11-07 10:40:00,35.99,36.11,35.97,36.08,26200.0,24.7886,24.8712,24.7748,24.8506,26200.0
2007-11-07 10:50:00,36.12,36.17,36.04,36.04,38800.0,24.8781,24.9126,24.823,24.823,38800.0
2007-11-07 11:00:00,36.06,36.08,35.99,36.06,39400.0,24.8368,24.8506,24.7886,24.8368,39400.0
2007-11-07 11:10:00,36.06,36.06,36.01,36.05,44800.0,24.8368,24.8368,24.8024,24.8299,44800.0
2007-11-07 11:20:00,36.05,36.07,36.02,36.05,41600.0,24.8299,24.8437,24.8093,24.8299,41600.0
2007-11-07 11:30:00,36.06,36.06,36.01,36.05,20600.0,24.8368,24.8368,24.8024,24.8299,20600.0
2007-11-07 11:40:00,36.05,36.05,36.01,36.01,10000.0,24.8299,24.8299,24.8024,24.8024,10000.0
2007-11-07 11:50:00,36.0,36.08,36.0,36.08,24600.0,24.7955,24.8506,24.7955,24.8506,24600.0
2007-11-07 12:00:00,36.07,36.07,35.96,35.97,17200.0,24.8437,24.8437,24.7679,24.7748,17200.0
2007-11-07 12:10:00,35.96,35.96,35.82,35.84,43400.0,24.7679,24.7679,24.6715,24.6853,43400.0
2007-11-07 12:20:00,35.84,36.0,35.83,35.98,25800.0,24.6853,24.7955,24.6784,24.7817,25800.0
2007-11-07 12:30:00,35.98,35.99,35.9,35.95,20800.0,24.7817,24.7886,24.7266,24.761,20800.0
2007-11-07 12:40:00,35.93,35.97,35.85,35.89,19800.0,24.7473,24.7748,24.6922,24.7197,19800.0
2007-11-07 12:50:00,35.88,35.88,35.79,35.79,44200.0,24.7128,24.7128,24.6508,24.6508,44200.0
2007-11-07 13:00:00,35.77,35.85,35.77,35.83,30200.0,24.6371,24.6922,24.6371,24.6784,30200.0
2007-11-07 13:10:00,35.8,35.8,35.55,35.59,69600.0,24.6577,24.6577,24.4855,24.5131,69600.0
2007-11-07 13:20:00,35.59,35.74,35.59,35.74,47800.0,24.5131,24.6164,24.5131,24.6164,47800.0
2007-11-07 13:30:00,35.75,35.79,35.69,35.73,36000.0,24.6233,24.6508,24.582,24.6095,36000.0
2007-11-07 13:40:00,35.71,35.83,35.71,35.8,47200.0,24.5957,24.6784,24.5957,24.6577,47200.0
2007-11-07 13:50:00,35.8,35.85,35.77,35.79,31000.0,24.6577,24.6922,24.6371,24.6508,31000.0
2007-11-07 14:00:00,35.76,35.8,35.69,35.77,41400.0,24.6302,24.6577,24.582,24.6371,41400.0
2007-11-07 14:10:00,35.76,35.83,35.73,35.81,38200.0,24.6302,24.6784,24.6095,24.6646,38200.0
2007-11-07 14:20:00,35.79,35.98,35.79,35.97,52400.0,24.6508,24.7817,24.6508,24.7748,52400.0
2007-11-07 14:30:00,35.97,35.99,35.87,35.88,25600.0,24.7748,24.7886,24.7059,24.7128,25600.0
2007-11-07 14:40:00,35.88,35.94,35.77,35.77,47800.0,24.7128,24.7542,24.6371,24.6371,47800.0
2007-11-07 14:50:00,35.79,35.85,35.63,35.67,55400.0,24.6508,24.6922,24.5406,24.5682,55400.0
2007-11-07 15:00:00,35.68,35.71,35.6,35.68,72200.0,24.5751,24.5957,24.52,24.5751,72200.0
2007-11-07 15:10:00,35.68,35.71,35.57,35.59,67800.0,24.5751,24.5957,24.4993,24.5131,67800.0
2007-11-07 15:20:00,35.59,35.68,35.43,35.47,76600.0,24.5131,24.5751,24.4029,24.4304,76600.0
2007-11-07 15:30:00,35.47,35.52,35.35,35.37,135000.0,24.4304,24.4649,24.3478,24.3616,135000.0
2007-11-07 15:40:00,35.38,35.54,35.38,35.41,100000.0,24.3685,24.4787,24.3685,24.3891,100000.0
2007-11-07 15:50:00,35.4,35.44,35.28,35.3,161400.0,24.3822,24.4098,24.2996,24.3133,161400.0
2007-11-08 09:30:00,35.27,35.49,35.19,35.19,40400.0,24.2927,24.4442,24.2376,24.2376,40400.0
2007-11-08 09:40:00,35.19,35.2,34.92,35.1,79200.0,24.2376,24.2445,24.0516,24.1756,79200.0
2007-11-08 09:50:00,35.1,35.27,35.05,35.22,29200.0,24.1756,24.2927,24.1412,24.2582,29200.0
2007-11-08 10:00:00,35.22,35.31,35.08,35.29,62000.0,24.2582,24.3202,24.1618,24.3065,62000.0
2007-11-08 10:10:00,35.3,35.48,35.29,35.48,57200.0,24.3133,24.4373,24.3065,24.4373,57200.0
2007-11-08 10:20:00,35.49,35.54,35.44,35.51,43000.0,24.4442,24.4787,24.4098,24.458,43000.0
2007-11-08 10:30:00,35.52,35.52,35.35,35.37,30400.0,24.4649,24.4649,24.3478,24.3616,30400.0
2007-11-08 10:40:00,35.38,35.43,35.34,35.43,43400.0,24.3685,24.4029,24.3409,24.4029,43400.0
2007-11-08 10:50:00,35.43,35.52,35.4,35.49,91800.0,24.4029,24.4649,24.3822,24.4442,91800.0
2007-11-08 11:00:00,35.49,35.59,35.48,35.59,47800.0,24.4442,24.5131,24.4373,24.5131,47800.0
2007-11-08 11:10:00,35.55,35.68,35.55,35.59,34000.0,24.4855,24.5751,24.4855,24.5131,34000.0
2007-11-08 11:20:00,35.58,35.59,35.45,35.52,26400.0,24.5062,24.5131,24.4167,24.4649,26400.0
2007-11-08 11:30:00,35.54,35.58,35.44,35.45,41800.0,24.4787,24.5062,24.4098,24.4167,41800.0
2007-11-08 11:40:00,35.45,35.48,35.37,35.37,103400.0,24.4167,24.4373,24.3616,24.3616,103400.0
2007-11-08 11:50:00,35.38,35.43,35.32,35.43,94800.0,24.3685,24.4029,24.3271,24.4029,94800.0
2007-11-08 12:00:00,35.43,35.47,35.28,35.28,67400.0,24.4029,24.4304,24.2996,24.2996,67400.0
2007-11-08 12:10:00,35.28,35.34,35.13,35.15,70200.0,24.2996,24.3409,24.1963,24.21,70200.0
2007-11-08 12:20:00,35.13,35.28,35.09,35.27,60400.0,24.1963,24.2996,24.1687,24.2927,60400.0
2007-11-08 12:30:00,35.27,35.36,35.17,35.25,82400.0,24.2927,24.3547,24.2238,24.2789,82400.0
2007-11-08 12:40:00,35.26,35.26,35.1,35.1,94200.0,24.2858,24.2858,24.1756,24.1756,94200.0
2007-11-08 12:50:00,35.14,35.21,35.07,35.13,56000.0,24.2031,24.2514,24.1549,24.1963,56000.0
2007-11-08 13:00:00,35.15,35.24,35.06,35.15,76200.0,24.21,24.272,24.148,24.21,76200.0
2007-11-08 13:10:00,35.12,35.2,35.04,35.1,96800.0,24.1894,24.2445,24.1343,24.1756,96800.0
2007-11-08 13:20:00,35.1,35.27,35.08,35.21,62800.0,24.1756,24.2927,24.1618,24.2514,62800.0
2007-11-08 13:30:00,35.21,35.37,35.16,35.26,83600.0,24.2514,24.3616,24.2169,24.2858,83600.0
2007-11-08 13:40:00,35.27,35.31,35.16,35.21,28000.0,24.2927,24.3202,24.2169,24.2514,28000.0
2007-11-08 13:50:00,35.21,35.42,35.19,35.42,31600.0,24.2514,24.396,24.2376,24.396,31600.0
2007-11-08 14:00:00,35.42,35.45,35.32,35.33,58400.0,24.396,24.4167,24.3271,24.334,58400.0
2007-11-08 14:10:00,35.31,35.37,35.26,35.34,24000.0,24.3202,24.3616,24.2858,24.3409,24000.0
2007-11-08 14:20:00,35.35,35.41,35.33,35.34,34800.0,24.3478,24.3891,24.334,24.3409,34800.0
2007-11-08 14:30:00,35.35,35.48,35.34,35.34,31600.0,24.3478,24.4373,24.3409,24.3409,31600.0
2007-11-08 14:40:00,35.35,35.45,35.34,35.43,36400.0,24.3478,24.4167,24.3409,24.4029,36400.0
2007-11-08 14:50:00,35.42,35.55,35.31,35.54,54800.0,24.396,24.4855,24.3202,24.4787,54800.0
2007-11-08 15:00:00,35.54,35.63,35.46,35.51,105800.0,24.4787,24.5406,24.4236,24.458,105800.0
2007-11-08 15:10:00,35.49,35.62,35.43,35.62,37000.0,24.4442,24.5338,24.4029,24.5338,37000.0
2007-11-08 15:20:00,35.62,35.79,35.62,35.71,73000.0,24.5338,24.6508,24.5338,24.5957,73000.0
2007-11-08 15:30:00,35.7,35.74,35.61,35.7,89800.0,24.5889,24.6164,24.5269,24.5889,89800.0
2007-11-08 15:40:00,35.72,35.9,35.72,35.87,112400.0,24.6026,24.7266,24.6026,24.7059,112400.0
2007-11-08 15:50:00,35.85,35.96,35.76,35.77,126000.0,24.6922,24.7679,24.6302,24.6371,126000.0
2007-11-09 09:30:00,35.32,35.45,35.24,35.39,54800.0,24.3271,24.4167,24.272,24.3753,54800.0
2007-11-09 09:40:00,35.37,35.4,35.09,35.2,54400.0,24.3616,24.3822,24.1687,24.2445,54400.0
2007-11-09 09:50:00,35.2,35.24,35.0,35.12,35200.0,24.2445,24.272,24.1067,24.1894,35200.0
2007-11-09 10:00:00,35.13,35.33,35.01,35.24,55400.0,24.1963,24.334,24.1136,24.272,55400.0
2007-11-09 10:10:00,35.23,35.31,35.04,35.31,32000.0,24.2651,24.3202,24.1343,24.3202,32000.0
2007-11-09 10:20:00,35.34,35.35,35.06,35.12,109600.0,24.3409,24.3478,24.148,24.1894,109600.0
2007-11-09 10:30:00,35.11,35.2,35.09,35.19,40200.0,24.1825,24.2445,24.1687,24.2376,40200.0
2007-11-09 10:40:00,35.19,35.19,34.96,35.0,33800.0,24.2376,24.2376,24.0792,24.1067,33800.0
2007-11-09 10:50:00,34.99,35.01,34.88,34.94,38000.0,24.0998,24.1136,24.0241,24.0654,38000.0
2007-11-09 11:00:00,34.95,34.97,34.74,34.74,52800.0,24.0723,24.0861,23.9276,23.9276,52800.0
2007-11-09 11:10:00,34.72,34.85,34.62,34.8,61000.0,23.9139,24.0034,23.845,23.969,61000.0
2007-11-09 11:20:00,34.8,34.89,34.76,34.8,55200.0,23.969,24.031,23.9414,23.969,55200.0
2007-11-09 11:30:00,34.8,34.92,34.78,34.88,54000.0,23.969,24.0516,23.9552,24.0241,54000.0
2007-11-09 11:40:00,34.88,35.13,34.88,34.95,75600.0,24.0241,24.1963,24.0241,24.0723,75600.0
2007-11-09 11:50:00,34.95,35.04,34.94,35.0,56000.0,24.0723,24.1343,24.0654,24.1067,56000.0
2007-11-09 12:00:00,34.99,35.01,34.82,34.93,34400.0,24.0998,24.1136,23.9827,24.0585,34400.0
2007-11-09 12:10:00,34.96,34.96,34.66,34.8,76400.0,24.0792,24.0792,23.8725,23.969,76400.0
2007-11-09 12:20:00,34.81,34.84,34.69,34.74,67600.0,23.9759,23.9965,23.8932,23.9276,67600.0
2007-11-09 12:30:00,34.76,34.99,34.69,34.95,70800.0,23.9414,24.0998,23.8932,24.0723,70800.0
2007-11-09 12:40:00,34.94,35.16,34.93,34.98,99000.0,24.0654,24.2169,24.0585,24.0929,99000.0
2007-11-09 12:50:00,34.97,35.01,34.91,34.99,30600.0,24.0861,24.1136,24.0447,24.0998,30600.0
2007-11-09 13:00:00,34.98,35.01,34.82,34.85,27000.0,24.0929,24.1136,23.9827,24.0034,27000.0
2007-11-09 13:10:00,34.85,35.06,34.82,35.06,38600.0,24.0034,24.148,23.9827,24.148,38600.0
2007-11-09 13:20:00,35.08,35.1,34.94,35.03,37400.0,24.1618,24.1756,24.0654,24.1274,37400.0
2007-11-09 13:30:00,35.02,35.08,34.92,34.96,25600.0,24.1205,24.1618,24.0516,24.0792,25600.0
2007-11-09 13:40:00,34.95,34.98,34.87,34.88,33000.0,24.0723,24.0929,24.0172,24.0241,33000.0
2007-11-09 13:50:00,34.91,34.93,34.88,34.88,19800.0,24.0447,24.0585,24.0241,24.0241,19800.0
2007-11-09 14:00:00,34.85,35.04,34.8,34.92,80200.0,24.0034,24.1343,23.969,24.0516,80200.0
2007-11-09 14:10:00,34.92,35.03,34.87,34.97,142600.0,24.0516,24.1274,24.0172,24.0861,142600.0
2007-11-09 14:20:00,34.98,35.13,34.89,35.06,84800.0,24.0929,24.1963,24.031,24.148,84800.0
2007-11-09 14:30:00,35.05,35.11,34.94,34.99,84200.0,24.1412,24.1825,24.0654,24.0998,84200.0
2007-11-09 14:40:00,35.01,35.19,35.01,35.1,50000.0,24.1136,24.2376,24.1136,24.1756,50000.0
2007-11-09 14:50:00,35.09,35.15,35.06,35.08,46800.0,24.1687,24.21,24.148,24.1618,46800.0
2007-11-09 15:00:00,35.09,35.16,34.93,35.01,78200.0,24.1687,24.2169,24.0585,24.1136,78200.0
2007-11-09 15:10:00,35.01,35.04,34.96,35.0,100200.0,24.1136,24.1343,24.0792,24.1067,100200.0
2007-11-09 15:20:00,34.99,35.09,34.93,34.94,78200.0,24.0998,24.1687,24.0585,24.0654,78200.0
2007-11-09 15:30:00,34.96,35.01,34.82,34.88,57600.0,24.0792,24.1136,23.9827,24.0241,57600.0
2007-11-09 15:40:00,34.88,34.88,34.7,34.74,116400.0,24.0241,24.0241,23.9001,23.9276,116400.0
2007-11-09 15:50:00,34.74,34.74,34.6,34.65,151600.0,23.9276,23.9276,23.8312,23.8657,151600.0
2007-11-12 09:30:00,34.51,34.63,34.46,34.49,35200.0,23.7692,23.8519,23.7348,23.7555,35200.0
2007-11-12 09:40:00,34.51,34.95,34.51,34.83,71200.0,23.7692,24.0723,23.7692,23.9896,71200.0
2007-11-12 09:50:00,34.81,34.81,34.53,34.59,26600.0,23.9759,23.9759,23.783,23.8243,26600.0
2007-11-12 10:00:00,34.61,34.63,34.45,34.49,62800.0,23.8381,23.8519,23.7279,23.7555,62800.0
2007-11-12 10:10:00,34.51,34.54,34.32,34.44,47400.0,23.7692,23.7899,23.6384,23.721,47400.0
2007-11-12 10:20:00,34.45,34.59,34.41,34.57,28600.0,23.7279,23.8243,23.7003,23.8106,28600.0
2007-11-12 10:30:00,34.6,34.66,34.5,34.55,27200.0,23.8312,23.8725,23.7623,23.7968,27200.0
2007-11-12 10:40:00,34.56,34.77,34.56,34.72,26600.0,23.8037,23.9483,23.8037,23.9139,26600.0
2007-11-12 10:50:00,34.67,34.78,34.67,34.76,19200.0,23.8794,23.9552,23.8794,23.9414,19200.0
2007-11-12 11:00:00,34.74,34.84,34.74,34.84,21800.0,23.9276,23.9965,23.9276,23.9965,21800.0
2007-11-12 11:10:00,34.84,34.92,34.81,34.81,20000.0,23.9965,24.0516,23.9759,23.9759,20000.0
2007-11-12 11:20:00,34.83,34.83,34.66,34.73,23000.0,23.9896,23.9896,23.8725,23.9208,23000.0
2007-11-12 11:30:00,34.73,34.74,34.56,34.56,15800.0,23.9208,23.9276,23.8037,23.8037,15800.0
2007-11-12 11:40:00,34.56,34.56,34.44,34.44,34600.0,23.8037,23.8037,23.721,23.721,34600.0
2007-11-12 11:50:00,34.46,34.46,34.41,34.45,37000.0,23.7348,23.7348,23.7003,23.7279,37000.0
2007-11-12 12:00:00,34.45,34.49,34.41,34.46,35400.0,23.7279,23.7555,23.7003,23.7348,35400.0
2007-11-12 12:10:00,34.47,34.49,34.38,34.47,88800.0,23.7417,23.7555,23.6797,23.7417,88800.0
2007-11-12 12:20:00,34.48,34.57,34.46,34.52,48200.0,23.7486,23.8106,23.7348,23.7761,48200.0
2007-11-12 12:30:00,34.52,34.62,34.52,34.57,24000.0,23.7761,23.845,23.7761,23.8106,24000.0
2007-11-12 12:40:00,34.58,34.62,34.57,34.58,20000.0,23.8174,23.845,23.8106,23.8174,20000.0
2007-11-12 12:50:00,34.56,34.59,34.51,34.56,28800.0,23.8037,23.8243,23.7692,23.8037,28800.0
2007-11-12 13:00:00,34.55,34.62,34.52,34.54,24200.0,23.7968,23.845,23.7761,23.7899,24200.0
2007-11-12 13:10:00,34.53,34.6,34.51,34.58,50600.0,23.783,23.8312,23.7692,23.8174,50600.0
2007-11-12 13:20:00,34.57,34.65,34.55,34.61,23800.0,23.8106,23.8657,23.7968,23.8381,23800.0
2007-11-12 13:30:00,34.62,34.63,34.52,34.57,54800.0,23.845,23.8519,23.7761,23.8106,54800.0
2007-11-12 13:40:00,34.58,34.6,34.52,34.54,104000.0,23.8174,23.8312,23.7761,23.7899,104000.0
2007-11-12 13:50:00,34.55,34.65,34.52,34.61,69400.0,23.7968,23.8657,23.7761,23.8381,69400.0
2007-11-12 14:00:00,34.59,34.62,34.54,34.55,47600.0,23.8243,23.845,23.7899,23.7968,47600.0
2007-11-12 14:10:00,34.57,34.62,34.52,34.56,76600.0,23.8106,23.845,23.7761,23.8037,76600.0
2007-11-12 14:20:00,34.55,34.63,34.52,34.58,47400.0,23.7968,23.8519,23.7761,23.8174,47400.0
2007-11-12 14:30:00,34.6,34.7,34.6,34.67,71800.0,23.8312,23.9001,23.8312,23.8794,71800.0
2007-11-12 14:40:00,34.67,34.74,34.66,34.69,58400.0,23.8794,23.9276,23.8725,23.8932,58400.0
2007-11-12 14:50:00,34.68,34.72,34.67,34.69,55800.0,23.8863,23.9139,23.8794,23.8932,55800.0
2007-11-12 15:00:00,34.69,34.69,34.59,34.62,125800.0,23.8932,23.8932,23.8243,23.845,125800.0
2007-11-12 15:10:00,34.62,34.62,34.54,34.56,60200.0,23.845,23.845,23.7899,23.8037,60200.0
2007-11-12 15:20:00,34.56,34.58,34.35,34.38,81400.0,23.8037,23.8174,23.659,23.6797,81400.0
2007-11-12 15:30:00,34.37,34.49,34.36,34.49,61400.0,23.6728,23.7555,23.6659,23.7555,61400.0
2007-11-12 15:40:00,34.49,34.54,34.35,34.35,103200.0,23.7555,23.7899,23.659,23.659,103200.0
2007-11-12 15:50:00,34.35,34.44,34.26,34.27,157400.0,23.659,23.721,23.597,23.6039,157400.0
2007-11-13 09:30:00,34.63,34.72,34.36,34.72,54200.0,23.8519,23.9139,23.6659,23.9139,54200.0
2007-11-13 09:40:00,34.7,34.75,34.51,34.52,40800.0,23.9001,23.9345,23.7692,23.7761,40800.0
2007-11-13 09:50:00,34.52,34.52,34.32,34.41,48800.0,23.7761,23.7761,23.6384,23.7003,48800.0
2007-11-13 10:00:00,34.41,34.41,34.31,34.35,44600.0,23.7003,23.7003,23.6315,23.659,44600.0
2007-11-13 10:10:00,34.34,34.41,34.28,34.32,52000.0,23.6521,23.7003,23.6108,23.6384,52000.0
2007-11-13 10:20:00,34.29,34.43,34.26,34.33,85600.0,23.6177,23.7141,23.597,23.6452,85600.0
2007-11-13 10:30:00,34.33,34.35,34.2,34.28,47000.0,23.6452,23.659,23.5557,23.6108,47000.0
2007-11-13 10:40:00,34.26,34.34,34.26,34.26,37600.0,23.597,23.6521,23.597,23.597,37600.0
2007-11-13 10:50:00,34.24,34.36,34.12,34.15,58800.0,23.5833,23.6659,23.5006,23.5213,58800.0
2007-11-13 11:00:00,34.17,34.34,34.17,34.31,40200.0,23.535,23.6521,23.535,23.6315,40200.0
2007-11-13 11:10:00,34.31,34.31,34.23,34.3,32600.0,23.6315,23.6315,23.5764,23.6246,32600.0
2007-11-13 11:20:00,34.3,34.35,34.29,34.31,43200.0,23.6246,23.659,23.6177,23.6315,43200.0
2007-11-13 11:30:00,34.3,34.42,34.3,34.37,55400.0,23.6246,23.7072,23.6246,23.6728,55400.0
2007-11-13 11:40:00,34.38,34.41,34.11,34.21,117200.0,23.6797,23.7003,23.4937,23.5626,117200.0
2007-11-13 11:50:00,34.23,34.24,34.12,34.15,54200.0,23.5764,23.5833,23.5006,23.5213,54200.0
2007-11-13 12:00:00,34.15,34.22,34.1,34.21,27000.0,23.5213,23.5695,23.4868,23.5626,27000.0
2007-11-13 12:10:00,34.21,34.22,34.16,34.21,18600.0,23.5626,23.5695,23.5282,23.5626,18600.0
2007-11-13 12:20:00,34.21,34.25,34.2,34.22,27000.0,23.5626,23.5901,23.5557,23.5695,27000.0
2007-11-13 12:30:00,34.22,34.27,34.22,34.27,19000.0,23.5695,23.6039,23.5695,23.6039,19000.0
2007-11-13 12:40:00,34.25,34.31,34.24,34.24,18800.0,23.5901,23.6315,23.5833,23.5833,18800.0
2007-11-13 12:50:00,34.24,34.27,34.16,34.16,26800.0,23.5833,23.6039,23.5282,23.5282,26800.0
2007-11-13 13:00:00,34.16,34.18,34.13,34.16,17800.0,23.5282,23.5419,23.5075,23.5282,17800.0
2007-11-13 13:10:00,34.16,34.22,34.13,34.2,26800.0,23.5282,23.5695,23.5075,23.5557,26800.0
2007-11-13 13:20:00,34.2,34.2,34.11,34.17,41800.0,23.5557,23.5557,23.4937,23.535,41800.0
2007-11-13 13:30:00,34.17,34.22,34.13,34.16,25600.0,23.535,23.5695,23.5075,23.5282,25600.0
2007-11-13 13:40:00,34.16,34.34,34.16,34.3,60600.0,23.5282,23.6521,23.5282,23.6246,60600.0
2007-11-13 13:50:00,34.31,34.39,34.28,34.3,44000.0,23.6315,23.6866,23.6108,23.6246,44000.0
2007-11-13 14:00:00,34.3,34.32,34.18,34.19,29000.0,23.6246,23.6384,23.5419,23.5488,29000.0
2007-11-13 14:10:00,34.17,34.35,34.15,34.31,29800.0,23.535,23.659,23.5213,23.6315,29800.0
2007-11-13 14:20:00,34.31,34.35,34.26,34.27,42200.0,23.6315,23.659,23.597,23.6039,42200.0
2007-11-13 14:30:00,34.27,34.31,34.24,34.24,41000.0,23.6039,23.6315,23.5833,23.5833,41000.0
2007-11-13 14:40:00,34.24,34.38,34.24,34.35,34600.0,23.5833,23.6797,23.5833,23.659,34600.0
2007-11-13 14:50:00,34.35,34.38,34.33,34.37,18200.0,23.659,23.6797,23.6452,23.6728,18200.0
2007-11-13 15:00:00,34.38,34.48,34.35,34.43,132600.0,23.6797,23.7486,23.659,23.7141,132600.0
2007-11-13 15:10:00,34.42,34.48,34.38,34.48,90800.0,23.7072,23.7486,23.6797,23.7486,90800.0
2007-11-13 15:20:00,34.48,34.49,34.23,34.26,199600.0,23.7486,23.7555,23.5764,23.597,199600.0
2007-11-13 15:30:00,34.26,34.33,34.23,34.3,183000.0,23.597,23.6452,23.5764,23.6246,183000.0
2007-11-13 15:40:00,34.3,34.34,34.27,34.27,292400.0,23.6246,23.6521,23.6039,23.6039,292400.0
2007-11-13 15:50:00,34.27,34.31,34.26,34.29,197000.0,23.6039,23.6315,23.597,23.6177,197000.0
2007-11-14 09:30:00,34.58,34.6,34.38,34.38,57000.0,23.8174,23.8312,23.6797,23.6797,57000.0
2007-11-14 09:40:00,34.4,34.42,34.22,34.32,39400.0,23.6935,23.7072,23.5695,23.6384,39400.0
2007-11-14 09:50:00,34.37,34.4,34.28,34.38,46600.0,23.6728,23.6935,23.6108,23.6797,46600.0
2007-11-14 10:00:00,34.37,34.49,34.33,34.38,44000.0,23.6728,23.7555,23.6452,23.6797,44000.0
2007-11-14 10:10:00,34.35,34.43,34.33,34.37,53000.0,23.659,23.7141,23.6452,23.6728,53000.0
2007-11-14 10:20:00,34.37,34.43,34.33,34.35,51000.0,23.6728,23.7141,23.6452,23.659,51000.0
2007-11-14 10:30:00,34.35,34.43,34.29,34.43,40600.0,23.659,23.7141,23.6177,23.7141,40600.0
2007-11-14 10:40:00,34.39,34.43,34.34,34.4,44800.0,23.6866,23.7141,23.6521,23.6935,44800.0
2007-11-14 10:50:00,34.43,34.43,34.33,34.36,52400.0,23.7141,23.7141,23.6452,23.6659,52400.0
2007-11-14 11:00:00,34.34,34.39,34.33,34.35,69400.0,23.6521,23.6866,23.6452,23.659,69400.0
2007-11-14 11:10:00,34.37,34.38,34.27,34.37,55400.0,23.6728,23.6797,23.6039,23.6728,55400.0
2007-11-14 11:20:00,34.37,34.44,34.35,34.36,111000.0,23.6728,23.721,23.659,23.6659,111000.0
2007-11-14 11:30:00,34.36,34.38,34.32,34.32,74800.0,23.6659,23.6797,23.6384,23.6384,74800.0
2007-11-14 11:40:00,34.33,34.41,34.29,34.41,43000.0,23.6452,23.7003,23.6177,23.7003,43000.0
2007-11-14 11:50:00,34.41,34.43,34.37,34.38,45400.0,23.7003,23.7141,23.6728,23.6797,45400.0
2007-11-14 12:00:00,34.38,34.4,34.29,34.29,39600.0,23.6797,23.6935,23.6177,23.6177,39600.0
2007-11-14 12:10:00,34.31,34.38,34.27,34.3,132400.0,23.6315,23.6797,23.6039,23.6246,132400.0
2007-11-14 12:20:00,34.3,34.38,34.3,34.37,39000.0,23.6246,23.6797,23.6246,23.6728,39000.0
2007-11-14 12:30:00,34.38,34.43,34.38,34.43,24800.0,23.6797,23.7141,23.6797,23.7141,24800.0
2007-11-14 12:40:00,34.41,34.42,34.34,34.39,39400.0,23.7003,23.7072,23.6521,23.6866,39400.0
2007-11-14 12:50:00,34.39,34.43,34.35,34.42,43000.0,23.6866,23.7141,23.659,23.7072,43000.0
2007-11-14 13:00:00,34.4,34.41,34.38,34.38,44400.0,23.6935,23.7003,23.6797,23.6797,44400.0
2007-11-14 13:10:00,34.38,34.43,34.38,34.4,70400.0,23.6797,23.7141,23.6797,23.6935,70400.0
2007-11-14 13:20:00,34.4,34.43,34.39,34.39,39800.0,23.6935,23.7141,23.6866,23.6866,39800.0
2007-11-14 13:30:00,34.4,34.43,34.35,34.4,44200.0,23.6935,23.7141,23.659,23.6935,44200.0
2007-11-14 13:40:00,34.4,34.43,34.37,34.42,53000.0,23.6935,23.7141,23.6728,23.7072,53000.0
2007-11-14 13:50:00,34.41,34.41,34.23,34.24,61000.0,23.7003,23.7003,23.5764,23.5833,61000.0
2007-11-14 14:00:00,34.24,34.3,34.22,34.25,22400.0,23.5833,23.6246,23.5695,23.5901,22400.0
2007-11-14 14:10:00,34.25,34.33,34.25,34.3,38200.0,23.5901,23.6452,23.5901,23.6246,38200.0
2007-11-14 14:20:00,34.31,34.34,34.31,34.33,21000.0,23.6315,23.6521,23.6315,23.6452,21000.0
2007-11-14 14:30:00,34.32,34.35,34.23,34.31,40200.0,23.6384,23.659,23.5764,23.6315,40200.0
2007-11-14 14:40:00,34.3,34.31,34.24,34.27,88200.0,23.6246,23.6315,23.5833,23.6039,88200.0
2007-11-14 14:50:00,34.29,34.31,34.24,34.26,57600.0,23.6177,23.6315,23.5833,23.597,57600.0
2007-11-14 15:00:00,34.26,34.33,34.24,34.3,91200.0,23.597,23.6452,23.5833,23.6246,91200.0
2007-11-14 15:10:00,34.3,34.31,34.27,34.3,89400.0,23.6246,23.6315,23.6039,23.6246,89400.0
2007-11-14 15:20:00,34.3,34.31,34.27,34.29,141800.0,23.6246,23.6315,23.6039,23.6177,141800.0
2007-11-14 15:30:00,34.3,34.3,34.17,34.21,156800.0,23.6246,23.6246,23.535,23.5626,156800.0
2007-11-14 15:40:00,34.21,34.23,34.09,34.15,113000.0,23.5626,23.5764,23.4799,23.5213,113000.0
2007-11-14 15:50:00,34.16,34.18,34.04,34.04,97400.0,23.5282,23.5419,23.4455,23.4455,97400.0
2007-11-15 09:30:00,33.9,34.28,33.9,34.1,49600.0,23.3491,23.6108,23.3491,23.4868,49600.0
2007-11-15 09:40:00,34.06,34.4,34.02,34.05,46200.0,23.4593,23.6935,23.4317,23.4524,46200.0
2007-11-15 09:50:00,34.02,34.23,34.01,34.11,52600.0,23.4317,23.5764,23.4248,23.4937,52600.0
2007-11-15 10:00:00,34.11,34.24,34.05,34.16,51600.0,23.4937,23.5833,23.4524,23.5282,51600.0
2007-11-15 10:10:00,34.16,34.24,34.11,34.11,96000.0,23.5282,23.5833,23.4937,23.4937,96000.0
2007-11-15 10:20:00,34.11,34.12,34.01,34.05,53400.0,23.4937,23.5006,23.4248,23.4524,53400.0
2007-11-15 10:30:00,34.05,34.29,33.96,34.26,72200.0,23.4524,23.6177,23.3904,23.597,72200.0
2007-11-15 10:40:00,34.25,34.34,34.21,34.23,162600.0,23.5901,23.6521,23.5626,23.5764,162600.0
2007-11-15 10:50:00,34.23,34.3,34.23,34.3,100000.0,23.5764,23.6246,23.5764,23.6246,100000.0
2007-11-15 11:00:00,34.3,34.41,34.24,34.41,54400.0,23.6246,23.7003,23.5833,23.7003,54400.0
2007-11-15 11:10:00,34.42,34.45,34.35,34.35,67000.0,23.7072,23.7279,23.659,23.659,67000.0
2007-11-15 11:20:00,34.34,34.4,34.34,34.36,50200.0,23.6521,23.6935,23.6521,23.6659,50200.0
2007-11-15 11:30:00,34.36,34.37,34.15,34.15,81000.0,23.6659,23.6728,23.5213,23.5213,81000.0
2007-11-15 11:40:00,34.15,34.2,34.13,34.19,45800.0,23.5213,23.5557,23.5075,23.5488,45800.0
2007-11-15 11:50:00,34.19,34.19,34.05,34.08,37800.0,23.5488,23.5488,23.4524,23.4731,37800.0
2007-11-15 12:00:00,34.09,34.13,34.05,34.12,35200.0,23.4799,23.5075,23.4524,23.5006,35200.0
2007-11-15 12:10:00,34.12,34.2,34.08,34.12,26800.0,23.5006,23.5557,23.4731,23.5006,26800.0
2007-11-15 12:20:00,34.1,34.2,34.09,34.14,41800.0,23.4868,23.5557,23.4799,23.5144,41800.0
2007-11-15 12:30:00,34.13,34.16,34.03,34.1,33000.0,23.5075,23.5282,23.4386,23.4868,33000.0
2007-11-15 12:40:00,34.1,34.13,34.03,34.13,82600.0,23.4868,23.5075,23.4386,23.5075,82600.0
2007-11-15 12:50:00,34.13,34.2,34.09,34.2,26000.0,23.5075,23.5557,23.4799,23.5557,26000.0
2007-11-15 13:00:00,34.19,34.24,34.17,34.24,19200.0,23.5488,23.5833,23.535,23.5833,19200.0
2007-11-15 13:10:00,34.24,34.26,34.22,34.23,53800.0,23.5833,23.597,23.5695,23.5764,53800.0
2007-11-15 13:20:00,34.23,34.24,34.16,34.2,108400.0,23.5764,23.5833,23.5282,23.5557,108400.0
2007-11-15 13:30:00,34.2,34.21,34.13,34.16,31600.0,23.5557,23.5626,23.5075,23.5282,31600.0
2007-11-15 13:40:00,34.15,34.18,34.1,34.13,17200.0,23.5213,23.5419,23.4868,23.5075,17200.0
2007-11-15 13:50:00,34.13,34.14,34.04,34.06,14600.0,23.5075,23.5144,23.4455,23.4593,14600.0
2007-11-15 14:00:00,34.04,34.06,33.93,33.98,42200.0,23.4455,23.4593,23.3697,23.4042,42200.0
2007-11-15 14:10:00,33.99,34.02,33.93,33.96,24800.0,23.4111,23.4317,23.3697,23.3904,24800.0
2007-11-15 14:20:00,33.96,34.1,33.96,34.02,33200.0,23.3904,23.4868,23.3904,23.4317,33200.0
2007-11-15 14:30:00,34.02,34.13,34.01,34.07,31600.0,23.4317,23.5075,23.4248,23.4662,31600.0
2007-11-15 14:40:00,34.09,34.1,33.91,33.94,32200.0,23.4799,23.4868,23.356,23.3766,32200.0
2007-11-15 14:50:00,33.93,33.95,33.63,33.72,134600.0,23.3697,23.3835,23.1631,23.2251,134600.0
2007-11-15 15:00:00,33.72,33.8,33.59,33.61,105800.0,23.2251,23.2802,23.1356,23.1493,105800.0
2007-11-15 15:10:00,33.59,33.64,33.49,33.6,157600.0,23.1356,23.17,23.0667,23.1425,157600.0
2007-11-15 15:20:00,33.6,33.77,33.6,33.68,84000.0,23.1425,23.2595,23.1425,23.1976,84000.0
2007-11-15 15:30:00,33.67,33.7,33.43,33.52,116400.0,23.1907,23.2113,23.0254,23.0874,116400.0
2007-11-15 15:40:00,33.51,33.83,33.49,33.75,145400.0,23.0805,23.3009,23.0667,23.2458,145400.0
2007-11-15 15:50:00,33.75,33.77,33.67,33.73,102200.0,23.2458,23.2595,23.1907,23.232,102200.0
2007-11-16 09:30:00,33.84,34.0,33.46,33.6,306600.0,23.3078,23.418,23.046,23.1425,306600.0
2007-11-16 09:40:00,33.6,33.67,33.38,33.48,71600.0,23.1425,23.1907,22.9909,23.0598,71600.0
2007-11-16 09:50:00,33.46,33.56,33.3,33.3,92800.0,23.046,23.1149,22.9358,22.9358,92800.0
2007-11-16 10:00:00,33.3,33.32,33.02,33.21,120200.0,22.9358,22.9496,22.743,22.8738,120200.0
2007-11-16 10:10:00,33.21,33.29,33.18,33.29,78400.0,22.8738,22.9289,22.8532,22.9289,78400.0
2007-11-16 10:20:00,33.26,33.27,33.13,33.13,90400.0,22.9083,22.9152,22.8187,22.8187,90400.0
2007-11-16 10:30:00,33.15,33.22,33.04,33.06,58600.0,22.8325,22.8807,22.7567,22.7705,58600.0
2007-11-16 10:40:00,33.07,33.16,33.06,33.13,45000.0,22.7774,22.8394,22.7705,22.8187,45000.0
2007-11-16 10:50:00,33.14,33.25,33.11,33.21,48400.0,22.8256,22.9014,22.805,22.8738,48400.0
2007-11-16 11:00:00,33.2,33.38,33.18,33.31,71800.0,22.8669,22.9909,22.8532,22.9427,71800.0
2007-11-16 11:10:00,33.32,33.38,33.3,33.33,68400.0,22.9496,22.9909,22.9358,22.9565,68400.0
2007-11-16 11:20:00,33.33,33.4,33.13,33.13,85800.0,22.9565,23.0047,22.8187,22.8187,85800.0
2007-11-16 11:30:00,33.13,33.32,33.13,33.3,30200.0,22.8187,22.9496,22.8187,22.9358,30200.0
2007-11-16 11:40:00,33.3,33.41,33.27,33.39,58000.0,22.9358,23.0116,22.9152,22.9978,58000.0
2007-11-16 11:50:00,33.39,33.5,33.37,33.48,63800.0,22.9978,23.0736,22.984,23.0598,63800.0
2007-11-16 12:00:00,33.48,33.57,33.45,33.57,44000.0,23.0598,23.1218,23.0391,23.1218,44000.0
2007-11-16 12:10:00,33.58,33.63,33.51,33.56,44600.0,23.1287,23.1631,23.0805,23.1149,44600.0
2007-11-16 12:20:00,33.56,33.57,33.52,33.52,20200.0,23.1149,23.1218,23.0874,23.0874,20200.0
2007-11-16 12:30:00,33.53,33.6,33.45,33.48,44200.0,23.0942,23.1425,23.0391,23.0598,44200.0
2007-11-16 12:40:00,33.51,33.56,33.4,33.44,36600.0,23.0805,23.1149,23.0047,23.0322,36600.0
2007-11-16 12:50:00,33.45,33.45,33.32,33.36,40600.0,23.0391,23.0391,22.9496,22.9771,40600.0
2007-11-16 13:00:00,33.35,33.44,33.34,33.43,29800.0,22.9703,23.0322,22.9634,23.0254,29800.0
2007-11-16 13:10:00,33.41,33.43,33.34,33.4,37200.0,23.0116,23.0254,22.9634,23.0047,37200.0
2007-11-16 13:20:00,33.41,33.41,33.27,33.32,43000.0,23.0116,23.0116,22.9152,22.9496,43000.0
2007-11-16 13:30:00,33.34,33.44,33.31,33.38,61800.0,22.9634,23.0322,22.9427,22.9909,61800.0
2007-11-16 13:40:00,33.38,33.5,33.38,33.42,53800.0,22.9909,23.0736,22.9909,23.0185,53800.0
2007-11-16 13:50:00,33.43,33.45,33.29,33.43,62000.0,23.0254,23.0391,22.9289,23.0254,62000.0
2007-11-16 14:00:00,33.43,33.43,33.31,33.39,88000.0,23.0254,23.0254,22.9427,22.9978,88000.0
2007-11-16 14:10:00,33.38,33.43,33.26,33.33,86200.0,22.9909,23.0254,22.9083,22.9565,86200.0
2007-11-16 14:20:00,33.32,33.47,33.31,33.45,77600.0,22.9496,23.0529,22.9427,23.0391,77600.0
2007-11-16 14:30:00,33.45,33.46,33.23,33.28,108200.0,23.0391,23.046,22.8876,22.922,108200.0
2007-11-16 14:40:00,33.27,33.32,33.19,33.29,63600.0,22.9152,22.9496,22.8601,22.9289,63600.0
2007-11-16 14:50:00,33.28,33.35,33.2,33.34,57600.0,22.922,22.9703,22.8669,22.9634,57600.0
2007-11-16 15:00:00,33.35,33.41,33.29,33.33,78200.0,22.9703,23.0116,22.9289,22.9565,78200.0
2007-11-16 15:10:00,33.35,33.38,33.26,33.3,88400.0,22.9703,22.9909,22.9083,22.9358,88400.0
2007-11-16 15:20:00,33.31,33.4,33.27,33.35,64000.0,22.9427,23.0047,22.9152,22.9703,64000.0
2007-11-16 15:30:00,33.35,33.35,33.24,33.27,86200.0,22.9703,22.9703,22.8945,22.9152,86200.0
2007-11-16 15:40:00,33.27,33.45,33.27,33.45,103600.0,22.9152,23.0391,22.9152,23.0391,103600.0
2007-11-16 15:50:00,33.46,33.49,33.39,33.4,176200.0,23.046,23.0667,22.9978,23.0047,176200.0
2007-11-19 09:30:00,33.32,33.47,33.23,33.33,52000.0,22.9496,23.0529,22.8876,22.9565,52000.0
2007-11-19 09:40:00,33.33,33.37,33.19,33.22,100400.0,22.9565,22.984,22.8601,22.8807,100400.0
2007-11-19 09:50:00,33.22,33.25,33.08,33.08,76600.0,22.8807,22.9014,22.7843,22.7843,76600.0
2007-11-19 10:00:00,33.08,33.19,33.02,33.18,85600.0,22.7843,22.8601,22.743,22.8532,85600.0
2007-11-19 10:10:00,33.15,33.23,33.09,33.18,67600.0,22.8325,22.8876,22.7912,22.8532,67600.0
2007-11-19 10:20:00,33.18,33.26,33.02,33.02,90400.0,22.8532,22.9083,22.743,22.743,90400.0
2007-11-19 10:30:00,33.02,33.05,32.87,32.95,80200.0,22.743,22.7636,22.6397,22.6948,80200.0
2007-11-19 10:40:00,32.96,33.06,32.94,32.99,38000.0,22.7016,22.7705,22.6879,22.7223,38000.0
2007-11-19 10:50:00,33.01,33.02,32.9,32.93,56400.0,22.7361,22.743,22.6603,22.681,56400.0
2007-11-19 11:00:00,32.92,32.93,32.69,32.71,98800.0,22.6741,22.681,22.5157,22.5295,98800.0
2007-11-19 11:10:00,32.71,32.98,32.69,32.97,68400.0,22.5295,22.7154,22.5157,22.7085,68400.0
2007-11-19 11:20:00,32.97,33.02,32.87,32.87,39800.0,22.7085,22.743,22.6397,22.6397,39800.0
2007-11-19 11:30:00,32.88,32.96,32.8,32.96,31200.0,22.6465,22.7016,22.5914,22.7016,31200.0
2007-11-19 11:40:00,32.97,33.03,32.89,32.96,27800.0,22.7085,22.7499,22.6534,22.7016,27800.0
2007-11-19 11:50:00,32.94,33.02,32.85,32.85,22600.0,22.6879,22.743,22.6259,22.6259,22600.0
2007-11-19 12:00:00,32.86,33.03,32.82,33.02,25400.0,22.6328,22.7499,22.6052,22.743,25400.0
2007-11-19 12:10:00,33.02,33.13,33.01,33.09,32000.0,22.743,22.8187,22.7361,22.7912,32000.0
2007-11-19 12:20:00,33.09,33.1,33.04,33.1,19800.0,22.7912,22.7981,22.7567,22.7981,19800.0
2007-11-19 12:30:00,33.08,33.11,33.03,33.04,24600.0,22.7843,22.805,22.7499,22.7567,24600.0
2007-11-19 12:40:00,33.04,33.1,33.02,33.04,40600.0,22.7567,22.7981,22.743,22.7567,40600.0
2007-11-19 12:50:00,33.03,33.05,32.92,32.98,70200.0,22.7499,22.7636,22.6741,22.7154,70200.0
2007-11-19 13:00:00,32.99,33.04,32.83,32.86,49800.0,22.7223,22.7567,22.6121,22.6328,49800.0
2007-11-19 13:10:00,32.85,32.88,32.74,32.78,40400.0,22.6259,22.6465,22.5501,22.5777,40400.0
2007-11-19 13:20:00,32.77,32.96,32.74,32.95,37400.0,22.5708,22.7016,22.5501,22.6948,37400.0
2007-11-19 13:30:00,32.96,33.01,32.88,32.99,26200.0,22.7016,22.7361,22.6465,22.7223,26200.0
2007-11-19 13:40:00,32.98,32.99,32.87,32.9,33600.0,22.7154,22.7223,22.6397,22.6603,33600.0
2007-11-19 13:50:00,32.89,32.96,32.75,32.79,38400.0,22.6534,22.7016,22.557,22.5846,38400.0
2007-11-19 14:00:00,32.77,32.88,32.74,32.87,51800.0,22.5708,22.6465,22.5501,22.6397,51800.0
2007-11-19 14:10:00,32.87,32.98,32.8,32.97,38800.0,22.6397,22.7154,22.5914,22.7085,38800.0
2007-11-19 14:20:00,32.95,33.0,32.85,32.95,44800.0,22.6948,22.7292,22.6259,22.6948,44800.0
2007-11-19 14:30:00,32.95,32.95,32.82,32.91,57400.0,22.6948,22.6948,22.6052,22.6672,57400.0
2007-11-19 14:40:00,32.92,33.03,32.9,32.97,77400.0,22.6741,22.7499,22.6603,22.7085,77400.0
2007-11-19 14:50:00,32.96,32.96,32.76,32.79,100600.0,22.7016,22.7016,22.5639,22.5846,100600.0
2007-11-19 15:00:00,32.79,32.86,32.73,32.76,119000.0,22.5846,22.6328,22.5432,22.5639,119000.0
2007-11-19 15:10:00,32.75,32.85,32.74,32.77,63600.0,22.557,22.6259,22.5501,22.5708,63600.0
2007-11-19 15:20:00,32.77,32.94,32.77,32.88,80400.0,22.5708,22.6879,22.5708,22.6465,80400.0
2007-11-19 15:30:00,32.87,32.94,32.77,32.79,90000.0,22.6397,22.6879,22.5708,22.5846,90000.0
2007-11-19 15:40:00,32.78,32.8,32.67,32.73,74600.0,22.5777,22.5914,22.5019,22.5432,74600.0
2007-11-19 15:50:00,32.72,32.78,32.72,32.77,103600.0,22.5363,22.5777,22.5363,22.5708,103600.0
2007-11-20 09:30:00,32.7,33.02,32.7,32.98,67400.0,22.5226,22.743,22.5226,22.7154,67400.0
2007-11-20 09:40:00,32.98,33.15,32.96,33.07,55400.0,22.7154,22.8325,22.7016,22.7774,55400.0
2007-11-20 09:50:00,33.05,33.06,32.95,33.02,71400.0,22.7636,22.7705,22.6948,22.743,71400.0
2007-11-20 10:00:00,33.01,33.07,32.97,33.04,75400.0,22.7361,22.7774,22.7085,22.7567,75400.0
2007-11-20 10:10:00,33.04,33.04,32.96,33.01,36000.0,22.7567,22.7567,22.7016,22.7361,36000.0
2007-11-20 10:20:00,33.02,33.1,33.01,33.1,27400.0,22.743,22.7981,22.7361,22.7981,27400.0
2007-11-20 10:30:00,33.1,33.2,33.03,33.15,45400.0,22.7981,22.8669,22.7499,22.8325,45400.0
2007-11-20 10:40:00,33.17,33.3,33.16,33.27,68000.0,22.8463,22.9358,22.8394,22.9152,68000.0
2007-11-20 10:50:00,33.27,33.41,33.25,33.4,48600.0,22.9152,23.0116,22.9014,23.0047,48600.0
2007-11-20 11:00:00,33.42,33.44,33.31,33.32,48400.0,23.0185,23.0322,22.9427,22.9496,48400.0
2007-11-20 11:10:00,33.32,33.34,33.21,33.25,17400.0,22.9496,22.9634,22.8738,22.9014,17400.0
2007-11-20 11:20:00,33.24,33.26,33.2,33.22,9000.0,22.8945,22.9083,22.8669,22.8807,9000.0
2007-11-20 11:30:00,33.21,33.24,33.16,33.21,21000.0,22.8738,22.8945,22.8394,22.8738,21000.0
2007-11-20 11:40:00,33.22,33.22,33.13,33.18,30000.0,22.8807,22.8807,22.8187,22.8532,30000.0
2007-11-20 11:50:00,33.19,33.3,33.19,33.25,60000.0,22.8601,22.9358,22.8601,22.9014,60000.0
2007-11-20 12:00:00,33.24,33.24,33.09,33.12,20600.0,22.8945,22.8945,22.7912,22.8118,20600.0
2007-11-20 12:10:00,33.11,33.13,33.05,33.1,48600.0,22.805,22.8187,22.7636,22.7981,48600.0
2007-11-20 12:20:00,33.08,33.13,33.08,33.09,14400.0,22.7843,22.8187,22.7843,22.7912,14400.0
2007-11-20 12:30:00,33.08,33.09,32.96,32.97,22000.0,22.7843,22.7912,22.7016,22.7085,22000.0
2007-11-20 12:40:00,32.97,32.98,32.85,32.92,21200.0,22.7085,22.7154,22.6259,22.6741,21200.0
2007-11-20 12:50:00,32.94,33.04,32.91,32.97,30000.0,22.6879,22.7567,22.6672,22.7085,30000.0
2007-11-20 13:00:00,32.95,32.95,32.74,32.76,64400.0,22.6948,22.6948,22.5501,22.5639,64400.0
2007-11-20 13:10:00,32.77,32.79,32.63,32.72,100600.0,22.5708,22.5846,22.4744,22.5363,100600.0
2007-11-20 13:20:00,32.72,32.84,32.63,32.66,36000.0,22.5363,22.619,22.4744,22.495,36000.0
2007-11-20 13:30:00,32.71,32.95,32.71,32.88,42000.0,22.5295,22.6948,22.5295,22.6465,42000.0
2007-11-20 13:40:00,32.89,32.93,32.82,32.9,34400.0,22.6534,22.681,22.6052,22.6603,34400.0
2007-11-20 13:50:00,32.88,32.93,32.78,32.85,23600.0,22.6465,22.681,22.5777,22.6259,23600.0
2007-11-20 14:00:00,32.84,33.03,32.71,32.83,120200.0,22.619,22.7499,22.5295,22.6121,120200.0
2007-11-20 14:10:00,32.83,32.94,32.77,32.91,63400.0,22.6121,22.6879,22.5708,22.6672,63400.0
2007-11-20 14:20:00,32.93,32.97,32.62,32.65,76400.0,22.681,22.7085,22.4675,22.4881,76400.0
2007-11-20 14:30:00,32.66,32.77,32.6,32.75,66200.0,22.495,22.5708,22.4537,22.557,66200.0
2007-11-20 14:40:00,32.74,32.89,32.7,32.85,51800.0,22.5501,22.6534,22.5226,22.6259,51800.0
2007-11-20 14:50:00,32.85,32.88,32.73,32.74,51400.0,22.6259,22.6465,22.5432,22.5501,51400.0
2007-11-20 15:00:00,32.72,32.76,32.62,32.68,70600.0,22.5363,22.5639,22.4675,22.5088,70600.0
2007-11-20 15:10:00,32.68,32.77,32.65,32.68,97200.0,22.5088,22.5708,22.4881,22.5088,97200.0
2007-11-20 15:20:00,32.69,32.95,32.66,32.87,70200.0,22.5157,22.6948,22.495,22.6397,70200.0
2007-11-20 15:30:00,32.89,33.09,32.89,33.02,89800.0,22.6534,22.7912,22.6534,22.743,89800.0
2007-11-20 15:40:00,33.02,33.18,33.0,33.17,108200.0,22.743,22.8532,22.7292,22.8463,108200.0
2007-11-20 15:50:00,33.17,33.19,32.98,33.08,137000.0,22.8463,22.8601,22.7154,22.7843,137000.0
2007-11-21 09:30:00,32.69,33.04,32.61,32.71,134200.0,22.5157,22.7567,22.4606,22.5295,134200.0
2007-11-21 09:40:00,32.71,32.98,32.65,32.82,43200.0,22.5295,22.7154,22.4881,22.6052,43200.0
2007-11-21 09:50:00,32.84,32.94,32.76,32.85,41000.0,22.619,22.6879,22.5639,22.6259,41000.0
2007-11-21 10:00:00,32.87,32.99,32.76,32.82,50000.0,22.6397,22.7223,22.5639,22.6052,50000.0
2007-11-21 10:10:00,32.85,33.06,32.8,33.04,33400.0,22.6259,22.7705,22.5914,22.7567,33400.0
2007-11-21 10:20:00,33.04,33.05,32.93,32.93,36200.0,22.7567,22.7636,22.681,22.681,36200.0
2007-11-21 10:30:00,32.94,32.97,32.83,32.94,28600.0,22.6879,22.7085,22.6121,22.6879,28600.0
2007-11-21 10:40:00,32.9,32.99,32.85,32.96,24800.0,22.6603,22.7223,22.6259,22.7016,24800.0
2007-11-21 10:50:00,32.93,32.93,32.76,32.77,23000.0,22.681,22.681,22.5639,22.5708,23000.0
2007-11-21 11:00:00,32.77,32.84,32.67,32.69,59400.0,22.5708,22.619,22.5019,22.5157,59400.0
2007-11-21 11:10:00,32.72,32.85,32.69,32.81,23600.0,22.5363,22.6259,22.5157,22.5983,23600.0
2007-11-21 11:20:00,32.76,32.81,32.7,32.73,28000.0,22.5639,22.5983,22.5226,22.5432,28000.0
2007-11-21 11:30:00,32.76,32.99,32.68,32.98,63800.0,22.5639,22.7223,22.5088,22.7154,63800.0
2007-11-21 11:40:00,32.99,33.0,32.85,32.89,13600.0,22.7223,22.7292,22.6259,22.6534,13600.0
2007-11-21 11:50:00,32.89,32.92,32.85,32.85,25200.0,22.6534,22.6741,22.6259,22.6259,25200.0
2007-11-21 12:00:00,32.85,32.98,32.85,32.91,49800.0,22.6259,22.7154,22.6259,22.6672,49800.0
2007-11-21 12:10:00,32.92,32.99,32.88,32.91,65600.0,22.6741,22.7223,22.6465,22.6672,65600.0
2007-11-21 12:20:00,32.91,32.92,32.86,32.88,14800.0,22.6672,22.6741,22.6328,22.6465,14800.0
2007-11-21 12:30:00,32.88,33.01,32.83,32.99,19800.0,22.6465,22.7361,22.6121,22.7223,19800.0
2007-11-21 12:40:00,33.0,33.05,32.97,33.05,31600.0,22.7292,22.7636,22.7085,22.7636,31600.0
2007-11-21 12:50:00,33.07,33.13,32.95,33.05,29600.0,22.7774,22.8187,22.6948,22.7636,29600.0
2007-11-21 13:00:00,33.04,33.15,32.99,33.07,45000.0,22.7567,22.8325,22.7223,22.7774,45000.0
2007-11-21 13:10:00,33.07,33.07,32.9,32.9,18600.0,22.7774,22.7774,22.6603,22.6603,18600.0
2007-11-21 13:20:00,32.91,32.91,32.83,32.84,46200.0,22.6672,22.6672,22.6121,22.619,46200.0
2007-11-21 13:30:00,32.84,32.88,32.81,32.82,15400.0,22.619,22.6465,22.5983,22.6052,15400.0
2007-11-21 13:40:00,32.81,32.94,32.76,32.93,24800.0,22.5983,22.6879,22.5639,22.681,24800.0
2007-11-21 13:50:00,32.93,32.96,32.83,32.92,45800.0,22.681,22.7016,22.6121,22.6741,45800.0
2007-11-21 14:00:00,32.91,32.95,32.85,32.93,29800.0,22.6672,22.6948,22.6259,22.681,29800.0
2007-11-21 14:10:00,32.95,32.96,32.88,32.91,57000.0,22.6948,22.7016,22.6465,22.6672,57000.0
2007-11-21 14:20:00,32.92,32.93,32.84,32.88,54400.0,22.6741,22.681,22.619,22.6465,54400.0
2007-11-21 14:30:00,32.89,32.95,32.86,32.87,48800.0,22.6534,22.6948,22.6328,22.6397,48800.0
2007-11-21 14:40:00,32.88,32.93,32.81,32.88,56800.0,22.6465,22.681,22.5983,22.6465,56800.0
2007-11-21 14:50:00,32.91,32.99,32.9,32.98,71200.0,22.6672,22.7223,22.6603,22.7154,71200.0
2007-11-21 15:00:00,32.98,32.98,32.84,32.86,113400.0,22.7154,22.7154,22.619,22.6328,113400.0
2007-11-21 15:10:00,32.86,32.91,32.69,32.7,126200.0,22.6328,22.6672,22.5157,22.5226,126200.0
2007-11-21 15:20:00,32.7,32.8,32.68,32.7,80200.0,22.5226,22.5914,22.5088,22.5226,80200.0
2007-11-21 15:30:00,32.7,32.79,32.67,32.79,84800.0,22.5226,22.5846,22.5019,22.5846,84800.0
2007-11-21 15:40:00,32.78,32.88,32.69,32.85,128400.0,22.5777,22.6465,22.5157,22.6259,128400.0
2007-11-21 15:50:00,32.85,32.92,32.72,32.73,363600.0,22.6259,22.6741,22.5363,22.5432,363600.0
2007-11-23 09:30:00,32.99,33.09,32.73,32.84,27800.0,22.7223,22.7912,22.5432,22.619,27800.0
2007-11-23 09:40:00,32.87,33.02,32.83,32.92,25400.0,22.6397,22.743,22.6121,22.6741,25400.0
2007-11-23 09:50:00,32.85,32.99,32.84,32.92,31600.0,22.6259,22.7223,22.619,22.6741,31600.0
2007-11-23 10:00:00,32.9,32.96,32.86,32.88,19000.0,22.6603,22.7016,22.6328,22.6465,19000.0
2007-11-23 10:10:00,32.88,32.96,32.85,32.93,17800.0,22.6465,22.7016,22.6259,22.681,17800.0
2007-11-23 10:20:00,32.94,32.95,32.82,32.87,30600.0,22.6879,22.6948,22.6052,22.6397,30600.0
2007-11-23 10:30:00,32.87,32.95,32.84,32.94,25600.0,22.6397,22.6948,22.619,22.6879,25600.0
2007-11-23 10:40:00,32.94,32.98,32.87,32.97,12600.0,22.6879,22.7154,22.6397,22.7085,12600.0
2007-11-23 10:50:00,32.99,33.1,32.99,33.09,24000.0,22.7223,22.7981,22.7223,22.7912,24000.0
2007-11-23 11:00:00,33.1,33.12,33.07,33.12,32000.0,22.7981,22.8118,22.7774,22.8118,32000.0
2007-11-23 11:10:00,33.1,33.12,33.08,33.1,20200.0,22.7981,22.8118,22.7843,22.7981,20200.0
2007-11-23 11:20:00,33.09,33.15,33.07,33.12,32200.0,22.7912,22.8325,22.7774,22.8118,32200.0
2007-11-23 11:30:00,33.12,33.23,33.09,33.23,35400.0,22.8118,22.8876,22.7912,22.8876,35400.0
2007-11-23 11:40:00,33.24,33.27,33.21,33.24,42400.0,22.8945,22.9152,22.8738,22.8945,42400.0
2007-11-23 11:50:00,33.24,33.3,33.21,33.25,38600.0,22.8945,22.9358,22.8738,22.9014,38600.0
2007-11-23 12:00:00,33.26,33.27,33.19,33.2,19000.0,22.9083,22.9152,22.8601,22.8669,19000.0
2007-11-23 12:10:00,33.21,33.27,33.21,33.24,26600.0,22.8738,22.9152,22.8738,22.8945,26600.0
2007-11-23 12:20:00,33.24,33.32,33.22,33.28,25000.0,22.8945,22.9496,22.8807,22.922,25000.0
2007-11-23 12:30:00,33.3,33.33,33.23,33.23,34400.0,22.9358,22.9565,22.8876,22.8876,34400.0
2007-11-23 12:40:00,33.21,33.29,33.17,33.21,46000.0,22.8738,22.9289,22.8463,22.8738,46000.0
2007-11-23 12:50:00,33.18,33.24,33.09,33.23,74800.0,22.8532,22.8945,22.7912,22.8876,74800.0
2007-11-26 09:30:00,33.23,33.44,33.23,33.44,39400.0,22.8876,23.0322,22.8876,23.0322,39400.0
2007-11-26 09:40:00,33.41,33.59,33.4,33.48,48800.0,23.0116,23.1356,23.0047,23.0598,48800.0
2007-11-26 09:50:00,33.49,33.77,33.32,33.74,65400.0,23.0667,23.2595,22.9496,23.2389,65400.0
2007-11-26 10:00:00,33.76,33.84,33.69,33.81,57800.0,23.2527,23.3078,23.2044,23.2871,57800.0
2007-11-26 10:10:00,33.82,33.98,33.81,33.82,94000.0,23.294,23.4042,23.2871,23.294,94000.0
2007-11-26 10:20:00,33.81,33.82,33.66,33.66,35400.0,23.2871,23.294,23.1838,23.1838,35400.0
2007-11-26 10:30:00,33.66,33.79,33.66,33.72,24600.0,23.1838,23.2733,23.1838,23.2251,24600.0
2007-11-26 10:40:00,33.71,33.74,33.58,33.6,49600.0,23.2182,23.2389,23.1287,23.1425,49600.0
2007-11-26 10:50:00,33.6,33.68,33.52,33.58,38200.0,23.1425,23.1976,23.0874,23.1287,38200.0
2007-11-26 11:00:00,33.59,33.78,33.58,33.68,28200.0,23.1356,23.2664,23.1287,23.1976,28200.0
2007-11-26 11:10:00,33.67,33.69,33.52,33.63,48400.0,23.1907,23.2044,23.0874,23.1631,48400.0
2007-11-26 11:20:00,33.63,33.65,33.56,33.56,24600.0,23.1631,23.1769,23.1149,23.1149,24600.0
2007-11-26 11:30:00,33.56,33.73,33.54,33.64,23600.0,23.1149,23.232,23.1011,23.17,23600.0
2007-11-26 11:40:00,33.66,33.7,33.6,33.63,12600.0,23.1838,23.2113,23.1425,23.1631,12600.0
2007-11-26 11:50:00,33.63,33.73,33.63,33.64,16600.0,23.1631,23.232,23.1631,23.17,16600.0
2007-11-26 12:00:00,33.66,33.69,33.63,33.68,16200.0,23.1838,23.2044,23.1631,23.1976,16200.0
2007-11-26 12:10:00,33.68,33.7,33.57,33.59,46200.0,23.1976,23.2113,23.1218,23.1356,46200.0
2007-11-26 12:20:00,33.58,33.75,33.58,33.75,23600.0,23.1287,23.2458,23.1287,23.2458,23600.0
2007-11-26 12:30:00,33.75,33.77,33.72,33.72,24000.0,23.2458,23.2595,23.2251,23.2251,24000.0
2007-11-26 12:40:00,33.72,33.8,33.67,33.79,37200.0,23.2251,23.2802,23.1907,23.2733,37200.0
2007-11-26 12:50:00,33.77,33.77,33.69,33.74,25000.0,23.2595,23.2595,23.2044,23.2389,25000.0
2007-11-26 13:00:00,33.72,33.76,33.65,33.66,27800.0,23.2251,23.2527,23.1769,23.1838,27800.0
2007-11-26 13:10:00,33.65,33.69,33.62,33.62,10800.0,23.1769,23.2044,23.1562,23.1562,10800.0
2007-11-26 13:20:00,33.63,33.63,33.53,33.53,20400.0,23.1631,23.1631,23.0942,23.0942,20400.0
2007-11-26 13:30:00,33.54,33.6,33.53,33.59,27600.0,23.1011,23.1425,23.0942,23.1356,27600.0
2007-11-26 13:40:00,33.59,33.63,33.44,33.48,31400.0,23.1356,23.1631,23.0322,23.0598,31400.0
2007-11-26 13:50:00,33.44,33.51,33.38,33.39,30600.0,23.0322,23.0805,22.9909,22.9978,30600.0
2007-11-26 14:00:00,33.41,33.45,33.35,33.41,50000.0,23.0116,23.0391,22.9703,23.0116,50000.0
2007-11-26 14:10:00,33.37,33.46,33.32,33.46,29400.0,22.984,23.046,22.9496,23.046,29400.0
2007-11-26 14:20:00,33.48,33.54,33.44,33.5,20800.0,23.0598,23.1011,23.0322,23.0736,20800.0
2007-11-26 14:30:00,33.52,33.55,33.47,33.48,42000.0,23.0874,23.108,23.0529,23.0598,42000.0
2007-11-26 14:40:00,33.48,33.53,33.44,33.49,47800.0,23.0598,23.0942,23.0322,23.0667,47800.0
2007-11-26 14:50:00,33.48,33.57,33.38,33.42,44200.0,23.0598,23.1218,22.9909,23.0185,44200.0
2007-11-26 15:00:00,33.41,33.42,33.3,33.31,57800.0,23.0116,23.0185,22.9358,22.9427,57800.0
2007-11-26 15:10:00,33.33,33.41,33.23,33.35,129200.0,22.9565,23.0116,22.8876,22.9703,129200.0
2007-11-26 15:20:00,33.35,33.35,33.14,33.18,126800.0,22.9703,22.9703,22.8256,22.8532,126800.0
2007-11-26 15:30:00,33.19,33.25,33.08,33.08,103000.0,22.8601,22.9014,22.7843,22.7843,103000.0
2007-11-26 15:40:00,33.08,33.19,33.01,33.13,175200.0,22.7843,22.8601,22.7361,22.8187,175200.0
2007-11-26 15:50:00,33.12,33.13,32.94,32.94,211600.0,22.8118,22.8187,22.6879,22.6879,211600.0
2007-11-27 09:30:00,33.1,33.35,32.9,33.26,49800.0,22.7981,22.9703,22.6603,22.9083,49800.0
2007-11-27 09:40:00,33.26,33.35,33.17,33.35,140800.0,22.9083,22.9703,22.8463,22.9703,140800.0
2007-11-27 09:50:00,33.35,33.41,33.14,33.22,71800.0,22.9703,23.0116,22.8256,22.8807,71800.0
2007-11-27 10:00:00,33.2,33.26,33.06,33.13,90000.0,22.8669,22.9083,22.7705,22.8187,90000.0
2007-11-27 10:10:00,33.13,33.16,32.93,32.97,72800.0,22.8187,22.8394,22.681,22.7085,72800.0
2007-11-27 10:20:00,32.94,33.15,32.94,33.0,63600.0,22.6879,22.8325,22.6879,22.7292,63600.0
2007-11-27 10:30:00,32.99,33.26,32.99,33.24,38800.0,22.7223,22.9083,22.7223,22.8945,38800.0
2007-11-27 10:40:00,33.26,33.3,33.15,33.3,39400.0,22.9083,22.9358,22.8325,22.9358,39400.0
2007-11-27 10:50:00,33.3,33.38,33.29,33.31,58400.0,22.9358,22.9909,22.9289,22.9427,58400.0
2007-11-27 11:00:00,33.32,33.32,33.18,33.18,57800.0,22.9496,22.9496,22.8532,22.8532,57800.0
2007-11-27 11:10:00,33.17,33.24,33.13,33.17,50400.0,22.8463,22.8945,22.8187,22.8463,50400.0
2007-11-27 11:20:00,33.16,33.23,33.1,33.13,71000.0,22.8394,22.8876,22.7981,22.8187,71000.0
2007-11-27 11:30:00,33.13,33.21,33.13,33.13,82600.0,22.8187,22.8738,22.8187,22.8187,82600.0
2007-11-27 11:40:00,33.14,33.18,33.09,33.1,88200.0,22.8256,22.8532,22.7912,22.7981,88200.0
2007-11-27 11:50:00,33.1,33.15,32.99,33.08,58600.0,22.7981,22.8325,22.7223,22.7843,58600.0
2007-11-27 12:00:00,33.07,33.15,33.06,33.13,49400.0,22.7774,22.8325,22.7705,22.8187,49400.0
2007-11-27 12:10:00,33.15,33.15,33.02,33.07,51000.0,22.8325,22.8325,22.743,22.7774,51000.0
2007-11-27 12:20:00,33.07,33.13,33.02,33.04,55800.0,22.7774,22.8187,22.743,22.7567,55800.0
2007-11-27 12:30:00,33.07,33.19,33.07,33.16,52600.0,22.7774,22.8601,22.7774,22.8394,52600.0
2007-11-27 12:40:00,33.19,33.23,33.13,33.22,29800.0,22.8601,22.8876,22.8187,22.8807,29800.0
2007-11-27 12:50:00,33.22,33.23,33.03,33.06,83400.0,22.8807,22.8876,22.7499,22.7705,83400.0
2007-11-27 13:00:00,33.04,33.13,33.03,33.08,46600.0,22.7567,22.8187,22.7499,22.7843,46600.0
2007-11-27 13:10:00,33.08,33.09,32.87,32.9,84200.0,22.7843,22.7912,22.6397,22.6603,84200.0
2007-11-27 13:20:00,32.9,33.0,32.88,32.93,50600.0,22.6603,22.7292,22.6465,22.681,50600.0
2007-11-27 13:30:00,32.94,33.0,32.87,32.97,47800.0,22.6879,22.7292,22.6397,22.7085,47800.0
2007-11-27 13:40:00,32.94,33.0,32.91,32.95,36000.0,22.6879,22.7292,22.6672,22.6948,36000.0
2007-11-27 13:50:00,32.95,32.95,32.79,32.85,55400.0,22.6948,22.6948,22.5846,22.6259,55400.0
2007-11-27 14:00:00,32.83,32.84,32.68,32.73,42800.0,22.6121,22.619,22.5088,22.5432,42800.0
2007-11-27 14:10:00,32.73,32.94,32.73,32.93,36200.0,22.5432,22.6879,22.5432,22.681,36200.0
2007-11-27 14:20:00,32.91,32.96,32.83,32.87,41000.0,22.6672,22.7016,22.6121,22.6397,41000.0
2007-11-27 14:30:00,32.87,32.88,32.6,32.68,96200.0,22.6397,22.6465,22.4537,22.5088,96200.0
2007-11-27 14:40:00,32.69,32.71,32.52,32.54,106600.0,22.5157,22.5295,22.3986,22.4124,106600.0
2007-11-27 14:50:00,32.56,32.68,32.56,32.62,96800.0,22.4261,22.5088,22.4261,22.4675,96800.0
2007-11-27 15:00:00,32.6,32.66,32.47,32.52,153800.0,22.4537,22.495,22.3641,22.3986,153800.0
2007-11-27 15:10:00,32.52,32.7,32.52,32.66,121600.0,22.3986,22.5226,22.3986,22.495,121600.0
2007-11-27 15:20:00,32.65,32.69,32.54,32.67,192600.0,22.4881,22.5157,22.4124,22.5019,192600.0
2007-11-27 15:30:00,32.67,32.89,32.62,32.87,214400.0,22.5019,22.6534,22.4675,22.6397,214400.0
2007-11-27 15:40:00,32.87,32.92,32.82,32.91,180000.0,22.6397,22.6741,22.6052,22.6672,180000.0
2007-11-27 15:50:00,32.89,33.01,32.85,32.98,257600.0,22.6534,22.7361,22.6259,22.7154,257600.0
2007-11-28 09:30:00,33.04,33.56,33.04,33.49,77600.0,22.7567,23.1149,22.7567,23.0667,77600.0
2007-11-28 09:40:00,33.49,33.58,33.36,33.56,95600.0,23.0667,23.1287,22.9771,23.1149,95600.0
2007-11-28 09:50:00,33.59,33.75,33.55,33.6,141200.0,23.1356,23.2458,23.108,23.1425,141200.0
2007-11-28 10:00:00,33.6,33.69,33.39,33.4,77200.0,23.1425,23.2044,22.9978,23.0047,77200.0
2007-11-28 10:10:00,33.4,33.44,33.35,33.38,73400.0,23.0047,23.0322,22.9703,22.9909,73400.0
2007-11-28 10:20:00,33.39,33.54,33.38,33.52,90600.0,22.9978,23.1011,22.9909,23.0874,90600.0
2007-11-28 10:30:00,33.53,33.74,33.5,33.67,110400.0,23.0942,23.2389,23.0736,23.1907,110400.0
2007-11-28 10:40:00,33.69,33.8,33.66,33.68,123000.0,23.2044,23.2802,23.1838,23.1976,123000.0
2007-11-28 10:50:00,33.68,33.73,33.63,33.69,38000.0,23.1976,23.232,23.1631,23.2044,38000.0
2007-11-28 11:00:00,33.68,33.7,33.63,33.67,49200.0,23.1976,23.2113,23.1631,23.1907,49200.0
2007-11-28 11:10:00,33.66,33.72,33.63,33.68,36800.0,23.1838,23.2251,23.1631,23.1976,36800.0
2007-11-28 11:20:00,33.69,33.86,33.64,33.85,90600.0,23.2044,23.3215,23.17,23.3146,90600.0
2007-11-28 11:30:00,33.85,33.94,33.84,33.89,104000.0,23.3146,23.3766,23.3078,23.3422,104000.0
2007-11-28 11:40:00,33.89,33.93,33.86,33.87,36200.0,23.3422,23.3697,23.3215,23.3284,36200.0
2007-11-28 11:50:00,33.87,34.0,33.85,34.0,74000.0,23.3284,23.418,23.3146,23.418,74000.0
2007-11-28 12:00:00,34.0,34.04,33.98,33.98,273400.0,23.418,23.4455,23.4042,23.4042,273400.0
2007-11-28 12:10:00,33.98,34.04,33.92,34.0,64000.0,23.4042,23.4455,23.3629,23.418,64000.0
2007-11-28 12:20:00,34.01,34.07,34.0,34.05,62600.0,23.4248,23.4662,23.418,23.4524,62600.0
2007-11-28 12:30:00,34.03,34.12,34.0,34.01,69800.0,23.4386,23.5006,23.418,23.4248,69800.0
2007-11-28 12:40:00,34.0,34.03,33.98,34.02,63400.0,23.418,23.4386,23.4042,23.4317,63400.0
2007-11-28 12:50:00,34.02,34.05,33.95,34.03,236400.0,23.4317,23.4524,23.3835,23.4386,236400.0
2007-11-28 13:00:00,34.04,34.06,34.02,34.04,79200.0,23.4455,23.4593,23.4317,23.4455,79200.0
2007-11-28 13:10:00,34.04,34.15,34.03,34.14,62600.0,23.4455,23.5213,23.4386,23.5144,62600.0
2007-11-28 13:20:00,34.14,34.21,34.13,34.2,86600.0,23.5144,23.5626,23.5075,23.5557,86600.0
2007-11-28 13:30:00,34.21,34.33,34.2,34.26,69000.0,23.5626,23.6452,23.5557,23.597,69000.0
2007-11-28 13:40:00,34.27,34.27,34.22,34.24,57000.0,23.6039,23.6039,23.5695,23.5833,57000.0
2007-11-28 13:50:00,34.24,34.3,34.22,34.22,143800.0,23.5833,23.6246,23.5695,23.5695,143800.0
2007-11-28 14:00:00,34.23,34.3,34.2,34.3,79200.0,23.5764,23.6246,23.5557,23.6246,79200.0
2007-11-28 14:10:00,34.31,34.31,34.2,34.2,98600.0,23.6315,23.6315,23.5557,23.5557,98600.0
2007-11-28 14:20:00,34.21,34.26,34.21,34.24,47600.0,23.5626,23.597,23.5626,23.5833,47600.0
2007-11-28 14:30:00,34.24,34.27,34.21,34.24,122000.0,23.5833,23.6039,23.5626,23.5833,122000.0
2007-11-28 14:40:00,34.23,34.23,34.15,34.23,62000.0,23.5764,23.5764,23.5213,23.5764,62000.0
2007-11-28 14:50:00,34.23,34.24,34.18,34.2,49600.0,23.5764,23.5833,23.5419,23.5557,49600.0
2007-11-28 15:00:00,34.21,34.21,34.15,34.16,121800.0,23.5626,23.5626,23.5213,23.5282,121800.0
2007-11-28 15:10:00,34.16,34.26,34.16,34.24,115200.0,23.5282,23.597,23.5282,23.5833,115200.0
2007-11-28 15:20:00,34.24,34.27,34.2,34.25,86400.0,23.5833,23.6039,23.5557,23.5901,86400.0
2007-11-28 15:30:00,34.26,34.27,34.21,34.25,97400.0,23.597,23.6039,23.5626,23.5901,97400.0
2007-11-28 15:40:00,34.25,34.25,34.07,34.07,189000.0,23.5901,23.5901,23.4662,23.4662,189000.0
2007-11-28 15:50:00,34.05,34.3,34.05,34.29,243000.0,23.4524,23.6246,23.4524,23.6177,243000.0
2007-11-29 09:30:00,34.14,35.16,34.06,34.25,52200.0,23.5144,24.2169,23.4593,23.5901,52200.0
2007-11-29 09:40:00,34.25,34.34,34.02,34.07,64400.0,23.5901,23.6521,23.4317,23.4662,64400.0
2007-11-29 09:50:00,34.08,34.12,33.96,34.09,59400.0,23.4731,23.5006,23.3904,23.4799,59400.0
2007-11-29 10:00:00,34.1,34.24,33.96,33.98,52000.0,23.4868,23.5833,23.3904,23.4042,52000.0
2007-11-29 10:10:00,33.95,34.05,33.95,34.05,26000.0,23.3835,23.4524,23.3835,23.4524,26000.0
2007-11-29 10:20:00,34.06,34.1,33.99,34.02,22800.0,23.4593,23.4868,23.4111,23.4317,22800.0
2007-11-29 10:30:00,34.0,34.14,33.99,34.12,47000.0,23.418,23.5144,23.4111,23.5006,47000.0
2007-11-29 10:40:00,34.12,34.13,34.07,34.09,26600.0,23.5006,23.5075,23.4662,23.4799,26600.0
2007-11-29 10:50:00,34.09,34.13,34.06,34.1,14600.0,23.4799,23.5075,23.4593,23.4868,14600.0
2007-11-29 11:00:00,34.1,34.25,34.08,34.23,25600.0,23.4868,23.5901,23.4731,23.5764,25600.0
2007-11-29 11:10:00,34.21,34.27,34.21,34.27,37200.0,23.5626,23.6039,23.5626,23.6039,37200.0
2007-11-29 11:20:00,34.25,34.3,34.21,34.3,43000.0,23.5901,23.6246,23.5626,23.6246,43000.0
2007-11-29 11:30:00,34.3,34.32,34.25,34.25,141400.0,23.6246,23.6384,23.5901,23.5901,141400.0
2007-11-29 11:40:00,34.24,34.32,34.24,34.29,145400.0,23.5833,23.6384,23.5833,23.6177,145400.0
2007-11-29 11:50:00,34.28,34.29,34.2,34.21,17800.0,23.6108,23.6177,23.5557,23.5626,17800.0
2007-11-29 12:00:00,34.22,34.25,34.15,34.18,44600.0,23.5695,23.5901,23.5213,23.5419,44600.0
2007-11-29 12:10:00,34.17,34.17,33.96,34.09,47200.0,23.535,23.535,23.3904,23.4799,47200.0
2007-11-29 12:20:00,34.08,34.18,34.07,34.17,97400.0,23.4731,23.5419,23.4662,23.535,97400.0
2007-11-29 12:30:00,34.18,34.25,34.18,34.21,16800.0,23.5419,23.5901,23.5419,23.5626,16800.0
2007-11-29 12:40:00,34.21,34.26,34.02,34.03,46400.0,23.5626,23.597,23.4317,23.4386,46400.0
2007-11-29 12:50:00,34.05,34.12,34.02,34.04,41400.0,23.4524,23.5006,23.4317,23.4455,41400.0
2007-11-29 13:00:00,34.02,34.08,33.99,34.08,27800.0,23.4317,23.4731,23.4111,23.4731,27800.0
2007-11-29 13:10:00,34.07,34.11,34.02,34.05,25600.0,23.4662,23.4937,23.4317,23.4524,25600.0
2007-11-29 13:20:00,34.06,34.08,33.98,34.06,47400.0,23.4593,23.4731,23.4042,23.4593,47400.0
2007-11-29 13:30:00,34.05,34.16,34.05,34.07,32000.0,23.4524,23.5282,23.4524,23.4662,32000.0
2007-11-29 13:40:00,34.08,34.08,33.91,34.02,33600.0,23.4731,23.4731,23.356,23.4317,33600.0
2007-11-29 13:50:00,34.01,34.13,34.01,34.1,27400.0,23.4248,23.5075,23.4248,23.4868,27400.0
2007-11-29 14:00:00,34.08,34.09,33.95,34.06,72800.0,23.4731,23.4799,23.3835,23.4593,72800.0
2007-11-29 14:10:00,34.05,34.2,34.02,34.16,56800.0,23.4524,23.5557,23.4317,23.5282,56800.0
2007-11-29 14:20:00,34.15,34.23,34.13,34.19,58200.0,23.5213,23.5764,23.5075,23.5488,58200.0
2007-11-29 14:30:00,34.2,34.21,34.1,34.18,51000.0,23.5557,23.5626,23.4868,23.5419,51000.0
2007-11-29 14:40:00,34.18,34.26,34.18,34.24,70600.0,23.5419,23.597,23.5419,23.5833,70600.0
2007-11-29 14:50:00,34.24,34.27,34.16,34.24,105600.0,23.5833,23.6039,23.5282,23.5833,105600.0
2007-11-29 15:00:00,34.23,34.27,34.18,34.24,106000.0,23.5764,23.6039,23.5419,23.5833,106000.0
2007-11-29 15:10:00,34.25,34.25,34.13,34.19,42000.0,23.5901,23.5901,23.5075,23.5488,42000.0
2007-11-29 15:20:00,34.19,34.26,34.14,34.25,30200.0,23.5488,23.597,23.5144,23.5901,30200.0
2007-11-29 15:30:00,34.24,34.26,34.21,34.24,81600.0,23.5833,23.597,23.5626,23.5833,81600.0
2007-11-29 15:40:00,34.24,34.32,34.2,34.26,99600.0,23.5833,23.6384,23.5557,23.597,99600.0
2007-11-29 15:50:00,34.24,34.25,34.17,34.23,85600.0,23.5833,23.5901,23.535,23.5764,85600.0
2007-11-30 09:30:00,34.55,34.55,34.25,34.4,76400.0,23.7968,23.7968,23.5901,23.6935,76400.0
2007-11-30 09:40:00,34.4,34.48,34.27,34.37,68400.0,23.6935,23.7486,23.6039,23.6728,68400.0
2007-11-30 09:50:00,34.35,34.41,34.3,34.37,37600.0,23.659,23.7003,23.6246,23.6728,37600.0
2007-11-30 10:00:00,34.36,34.43,34.31,34.38,93400.0,23.6659,23.7141,23.6315,23.6797,93400.0
2007-11-30 10:10:00,34.38,34.39,34.2,34.23,91200.0,23.6797,23.6866,23.5557,23.5764,91200.0
2007-11-30 10:20:00,34.21,34.21,34.09,34.13,103200.0,23.5626,23.5626,23.4799,23.5075,103200.0
2007-11-30 10:30:00,34.13,34.23,34.09,34.13,122000.0,23.5075,23.5764,23.4799,23.5075,122000.0
2007-11-30 10:40:00,34.13,34.13,34.0,34.0,57000.0,23.5075,23.5075,23.418,23.418,57000.0
2007-11-30 10:50:00,34.0,34.04,33.96,33.99,89400.0,23.418,23.4455,23.3904,23.4111,89400.0
2007-11-30 11:00:00,33.99,34.02,33.85,33.87,59000.0,23.4111,23.4317,23.3146,23.3284,59000.0
2007-11-30 11:10:00,33.88,33.93,33.84,33.87,31800.0,23.3353,23.3697,23.3078,23.3284,31800.0
2007-11-30 11:20:00,33.88,33.92,33.83,33.92,47400.0,23.3353,23.3629,23.3009,23.3629,47400.0
2007-11-30 11:30:00,33.93,34.05,33.9,34.02,82000.0,23.3697,23.4524,23.3491,23.4317,82000.0
2007-11-30 11:40:00,34.01,34.1,34.01,34.1,38000.0,23.4248,23.4868,23.4248,23.4868,38000.0
2007-11-30 11:50:00,34.1,34.15,34.08,34.15,49000.0,23.4868,23.5213,23.4731,23.5213,49000.0
2007-11-30 12:00:00,34.15,34.15,34.02,34.03,22200.0,23.5213,23.5213,23.4317,23.4386,22200.0
2007-11-30 12:10:00,34.01,34.05,33.98,34.03,25800.0,23.4248,23.4524,23.4042,23.4386,25800.0
2007-11-30 12:20:00,34.03,34.04,33.93,33.99,29000.0,23.4386,23.4455,23.3697,23.4111,29000.0
2007-11-30 12:30:00,34.01,34.06,34.0,34.01,27400.0,23.4248,23.4593,23.418,23.4248,27400.0
2007-11-30 12:40:00,34.02,34.09,33.96,34.09,34600.0,23.4317,23.4799,23.3904,23.4799,34600.0
2007-11-30 12:50:00,34.1,34.15,34.06,34.07,50600.0,23.4868,23.5213,23.4593,23.4662,50600.0
2007-11-30 13:00:00,34.07,34.11,34.04,34.08,82200.0,23.4662,23.4937,23.4455,23.4731,82200.0
2007-11-30 13:10:00,34.08,34.1,33.99,34.08,37800.0,23.4731,23.4868,23.4111,23.4731,37800.0
2007-11-30 13:20:00,34.06,34.13,34.06,34.12,45600.0,23.4593,23.5075,23.4593,23.5006,45600.0
2007-11-30 13:30:00,34.13,34.13,34.1,34.1,56600.0,23.5075,23.5075,23.4868,23.4868,56600.0
2007-11-30 13:40:00,34.11,34.13,34.08,34.13,46800.0,23.4937,23.5075,23.4731,23.5075,46800.0
2007-11-30 13:50:00,34.13,34.15,34.08,34.12,68200.0,23.5075,23.5213,23.4731,23.5006,68200.0
2007-11-30 14:00:00,34.13,34.14,34.04,34.1,78400.0,23.5075,23.5144,23.4455,23.4868,78400.0
2007-11-30 14:10:00,34.1,34.13,34.09,34.13,60000.0,23.4868,23.5075,23.4799,23.5075,60000.0
2007-11-30 14:20:00,34.12,34.13,34.09,34.13,70200.0,23.5006,23.5075,23.4799,23.5075,70200.0
2007-11-30 14:30:00,34.12,34.13,34.1,34.13,111400.0,23.5006,23.5075,23.4868,23.5075,111400.0
2007-11-30 14:40:00,34.11,34.16,34.07,34.07,87000.0,23.4937,23.5282,23.4662,23.4662,87000.0
2007-11-30 14:50:00,34.06,34.12,34.0,34.1,70000.0,23.4593,23.5006,23.418,23.4868,70000.0
2007-11-30 15:00:00,34.1,34.14,34.06,34.14,178200.0,23.4868,23.5144,23.4593,23.5144,178200.0
2007-11-30 15:10:00,34.13,34.2,34.06,34.19,125200.0,23.5075,23.5557,23.4593,23.5488,125200.0
2007-11-30 15:20:00,34.18,34.29,34.16,34.24,98200.0,23.5419,23.6177,23.5282,23.5833,98200.0
2007-11-30 15:30:00,34.24,34.27,34.17,34.19,146200.0,23.5833,23.6039,23.535,23.5488,146200.0
2007-11-30 15:40:00,34.19,34.28,34.16,34.21,210200.0,23.5488,23.6108,23.5282,23.5626,210200.0
2007-11-30 15:50:00,34.21,34.32,34.16,34.31,227400.0,23.5626,23.6384,23.5282,23.6315,227400.0
2007-12-03 09:30:00,34.08,34.42,34.08,34.18,64800.0,23.4731,23.7072,23.4731,23.5419,64800.0
2007-12-03 09:40:00,34.18,34.23,34.05,34.22,88000.0,23.5419,23.5764,23.4524,23.5695,88000.0
2007-12-03 09:50:00,34.23,34.27,34.21,34.22,62600.0,23.5764,23.6039,23.5626,23.5695,62600.0
2007-12-03 10:00:00,34.23,34.27,34.1,34.13,65800.0,23.5764,23.6039,23.4868,23.5075,65800.0
2007-12-03 10:10:00,34.11,34.34,34.1,34.28,48800.0,23.4937,23.6521,23.4868,23.6108,48800.0
2007-12-03 10:20:00,34.31,34.4,34.26,34.34,59400.0,23.6315,23.6935,23.597,23.6521,59400.0
2007-12-03 10:30:00,34.35,34.48,34.34,34.43,41000.0,23.659,23.7486,23.6521,23.7141,41000.0
2007-12-03 10:40:00,34.43,34.52,34.42,34.47,32200.0,23.7141,23.7761,23.7072,23.7417,32200.0
2007-12-03 10:50:00,34.47,34.52,34.38,34.4,91800.0,23.7417,23.7761,23.6797,23.6935,91800.0
2007-12-03 11:00:00,34.41,34.43,34.34,34.35,25600.0,23.7003,23.7141,23.6521,23.659,25600.0
2007-12-03 11:10:00,34.35,34.36,34.25,34.27,22600.0,23.659,23.6659,23.5901,23.6039,22600.0
2007-12-03 11:20:00,34.27,34.44,34.26,34.42,53800.0,23.6039,23.721,23.597,23.7072,53800.0
2007-12-03 11:30:00,34.42,34.47,34.33,34.33,54200.0,23.7072,23.7417,23.6452,23.6452,54200.0
2007-12-03 11:40:00,34.35,34.4,34.35,34.4,32200.0,23.659,23.6935,23.659,23.6935,32200.0
2007-12-03 11:50:00,34.37,34.38,34.29,34.29,40000.0,23.6728,23.6797,23.6177,23.6177,40000.0
2007-12-03 12:00:00,34.29,34.3,34.26,34.28,20400.0,23.6177,23.6246,23.597,23.6108,20400.0
2007-12-03 12:10:00,34.27,34.31,34.24,34.29,28000.0,23.6039,23.6315,23.5833,23.6177,28000.0
2007-12-03 12:20:00,34.3,34.35,34.29,34.35,39000.0,23.6246,23.659,23.6177,23.659,39000.0
2007-12-03 12:30:00,34.35,34.35,34.31,34.34,26600.0,23.659,23.659,23.6315,23.6521,26600.0
2007-12-03 12:40:00,34.35,34.38,34.32,34.37,31400.0,23.659,23.6797,23.6384,23.6728,31400.0
2007-12-03 12:50:00,34.36,34.45,34.36,34.37,103800.0,23.6659,23.7279,23.6659,23.6728,103800.0
2007-12-03 13:00:00,34.37,34.4,34.33,34.34,33600.0,23.6728,23.6935,23.6452,23.6521,33600.0
2007-12-03 13:10:00,34.34,34.38,34.32,34.38,41200.0,23.6521,23.6797,23.6384,23.6797,41200.0
2007-12-03 13:20:00,34.38,34.4,34.33,34.35,59600.0,23.6797,23.6935,23.6452,23.659,59600.0
2007-12-03 13:30:00,34.37,34.41,34.34,34.37,58000.0,23.6728,23.7003,23.6521,23.6728,58000.0
2007-12-03 13:40:00,34.37,34.38,34.33,34.37,68800.0,23.6728,23.6797,23.6452,23.6728,68800.0
2007-12-03 13:50:00,34.37,34.38,34.31,34.34,41600.0,23.6728,23.6797,23.6315,23.6521,41600.0
2007-12-03 14:00:00,34.34,34.37,34.3,34.34,53200.0,23.6521,23.6728,23.6246,23.6521,53200.0
2007-12-03 14:10:00,34.35,34.37,34.32,34.33,90000.0,23.659,23.6728,23.6384,23.6452,90000.0
2007-12-03 14:20:00,34.32,34.35,34.29,34.33,61800.0,23.6384,23.659,23.6177,23.6452,61800.0
2007-12-03 14:30:00,34.32,34.37,34.27,34.34,61800.0,23.6384,23.6728,23.6039,23.6521,61800.0
2007-12-03 14:40:00,34.35,34.37,34.34,34.36,40200.0,23.659,23.6728,23.6521,23.6659,40200.0
2007-12-03 14:50:00,34.35,34.37,34.34,34.36,22000.0,23.659,23.6728,23.6521,23.6659,22000.0
2007-12-03 15:00:00,34.35,34.35,34.18,34.18,37200.0,23.659,23.659,23.5419,23.5419,37200.0
2007-12-03 15:10:00,34.18,34.26,34.17,34.24,35800.0,23.5419,23.597,23.535,23.5833,35800.0
2007-12-03 15:20:00,34.24,34.35,34.22,34.31,50600.0,23.5833,23.659,23.5695,23.6315,50600.0
2007-12-03 15:30:00,34.31,34.33,34.23,34.24,83200.0,23.6315,23.6452,23.5764,23.5833,83200.0
2007-12-03 15:40:00,34.24,34.29,34.2,34.2,81200.0,23.5833,23.6177,23.5557,23.5557,81200.0
2007-12-03 15:50:00,34.19,34.21,34.12,34.18,156800.0,23.5488,23.5626,23.5006,23.5419,156800.0
2007-12-04 09:30:00,34.08,34.08,33.88,33.97,42400.0,23.4731,23.4731,23.3353,23.3973,42400.0
2007-12-04 09:40:00,33.97,34.03,33.85,33.87,29200.0,23.3973,23.4386,23.3146,23.3284,29200.0
2007-12-04 09:50:00,33.89,34.04,33.88,33.99,49600.0,23.3422,23.4455,23.3353,23.4111,49600.0
2007-12-04 10:00:00,33.99,34.02,33.88,33.88,24800.0,23.4111,23.4317,23.3353,23.3353,24800.0
2007-12-04 10:10:00,33.9,33.97,33.89,33.97,20400.0,23.3491,23.3973,23.3422,23.3973,20400.0
2007-12-04 10:20:00,33.96,34.06,33.91,34.03,24200.0,23.3904,23.4593,23.356,23.4386,24200.0
2007-12-04 10:30:00,34.05,34.13,34.02,34.08,35200.0,23.4524,23.5075,23.4317,23.4731,35200.0
2007-12-04 10:40:00,34.1,34.18,34.04,34.11,43000.0,23.4868,23.5419,23.4455,23.4937,43000.0
2007-12-04 10:50:00,34.1,34.18,34.09,34.12,16200.0,23.4868,23.5419,23.4799,23.5006,16200.0
2007-12-04 11:00:00,34.12,34.2,34.12,34.15,17800.0,23.5006,23.5557,23.5006,23.5213,17800.0
2007-12-04 11:10:00,34.16,34.2,34.08,34.11,23000.0,23.5282,23.5557,23.4731,23.4937,23000.0
2007-12-04 11:20:00,34.1,34.13,34.05,34.05,12200.0,23.4868,23.5075,23.4524,23.4524,12200.0
2007-12-04 11:30:00,34.04,34.07,33.95,33.95,19200.0,23.4455,23.4662,23.3835,23.3835,19200.0
2007-12-04 11:40:00,33.94,33.99,33.93,33.95,25200.0,23.3766,23.4111,23.3697,23.3835,25200.0
2007-12-04 11:50:00,33.95,34.05,33.94,34.02,17800.0,23.3835,23.4524,23.3766,23.4317,17800.0
2007-12-04 12:00:00,34.02,34.13,34.02,34.12,20000.0,23.4317,23.5075,23.4317,23.5006,20000.0
2007-12-04 12:10:00,34.12,34.13,34.09,34.09,17800.0,23.5006,23.5075,23.4799,23.4799,17800.0
2007-12-04 12:20:00,34.09,34.11,34.09,34.1,9400.0,23.4799,23.4937,23.4799,23.4868,9400.0
2007-12-04 12:30:00,34.1,34.11,34.09,34.09,8400.0,23.4868,23.4937,23.4799,23.4799,8400.0
2007-12-04 12:40:00,34.09,34.21,34.07,34.18,27000.0,23.4799,23.5626,23.4662,23.5419,27000.0
2007-12-04 12:50:00,34.18,34.18,34.15,34.15,12200.0,23.5419,23.5419,23.5213,23.5213,12200.0
2007-12-04 13:00:00,34.17,34.22,34.13,34.14,17800.0,23.535,23.5695,23.5075,23.5144,17800.0
2007-12-04 13:10:00,34.12,34.15,34.1,34.15,11800.0,23.5006,23.5213,23.4868,23.5213,11800.0
2007-12-04 13:20:00,34.15,34.19,34.08,34.08,22200.0,23.5213,23.5488,23.4731,23.4731,22200.0
2007-12-04 13:30:00,34.11,34.17,34.11,34.17,22600.0,23.4937,23.535,23.4937,23.535,22600.0
2007-12-04 13:40:00,34.15,34.25,34.13,34.22,22400.0,23.5213,23.5901,23.5075,23.5695,22400.0
2007-12-04 13:50:00,34.2,34.29,34.19,34.29,33600.0,23.5557,23.6177,23.5488,23.6177,33600.0
2007-12-04 14:00:00,34.29,34.31,34.15,34.22,40600.0,23.6177,23.6315,23.5213,23.5695,40600.0
2007-12-04 14:10:00,34.23,34.27,34.2,34.26,40400.0,23.5764,23.6039,23.5557,23.597,40400.0
2007-12-04 14:20:00,34.27,34.31,34.2,34.23,89000.0,23.6039,23.6315,23.5557,23.5764,89000.0
2007-12-04 14:30:00,34.23,34.25,34.2,34.24,30200.0,23.5764,23.5901,23.5557,23.5833,30200.0
2007-12-04 14:40:00,34.24,34.27,34.19,34.23,86800.0,23.5833,23.6039,23.5488,23.5764,86800.0
2007-12-04 14:50:00,34.24,34.32,34.18,34.32,87200.0,23.5833,23.6384,23.5419,23.6384,87200.0
2007-12-04 15:00:00,34.31,34.33,34.25,34.27,62000.0,23.6315,23.6452,23.5901,23.6039,62000.0
2007-12-04 15:10:00,34.26,34.3,34.21,34.23,77000.0,23.597,23.6246,23.5626,23.5764,77000.0
2007-12-04 15:20:00,34.24,34.27,34.14,34.16,61200.0,23.5833,23.6039,23.5144,23.5282,61200.0
2007-12-04 15:30:00,34.16,34.2,34.12,34.13,37600.0,23.5282,23.5557,23.5006,23.5075,37600.0
2007-12-04 15:40:00,34.12,34.12,34.02,34.08,46600.0,23.5006,23.5006,23.4317,23.4731,46600.0
2007-12-04 15:50:00,34.07,34.12,34.03,34.06,52200.0,23.4662,23.5006,23.4386,23.4593,52200.0
2007-12-05 09:30:00,34.42,34.42,34.27,34.35,38600.0,23.7072,23.7072,23.6039,23.659,38600.0
2007-12-05 09:40:00,34.31,34.4,34.27,34.28,52600.0,23.6315,23.6935,23.6039,23.6108,52600.0
2007-12-05 09:50:00,34.3,34.32,34.25,34.32,40800.0,23.6246,23.6384,23.5901,23.6384,40800.0
2007-12-05 10:00:00,34.33,34.37,34.27,34.31,77400.0,23.6452,23.6728,23.6039,23.6315,77400.0
2007-12-05 10:10:00,34.33,34.35,34.24,34.27,32600.0,23.6452,23.659,23.5833,23.6039,32600.0
2007-12-05 10:20:00,34.27,34.29,34.2,34.24,53200.0,23.6039,23.6177,23.5557,23.5833,53200.0
2007-12-05 10:30:00,34.25,34.37,34.23,34.35,55200.0,23.5901,23.6728,23.5764,23.659,55200.0
2007-12-05 10:40:00,34.35,34.37,34.32,34.35,45800.0,23.659,23.6728,23.6384,23.659,45800.0
2007-12-05 10:50:00,34.32,34.33,34.29,34.33,32000.0,23.6384,23.6452,23.6177,23.6452,32000.0
2007-12-05 11:00:00,34.33,34.34,34.28,34.33,35000.0,23.6452,23.6521,23.6108,23.6452,35000.0
2007-12-05 11:10:00,34.33,34.35,34.27,34.3,37600.0,23.6452,23.659,23.6039,23.6246,37600.0
2007-12-05 11:20:00,34.3,34.34,34.3,34.33,43600.0,23.6246,23.6521,23.6246,23.6452,43600.0
2007-12-05 11:30:00,34.33,34.34,34.28,34.31,29200.0,23.6452,23.6521,23.6108,23.6315,29200.0
2007-12-05 11:40:00,34.32,34.33,34.28,34.31,29800.0,23.6384,23.6452,23.6108,23.6315,29800.0
2007-12-05 11:50:00,34.31,34.33,34.29,34.33,34800.0,23.6315,23.6452,23.6177,23.6452,34800.0
2007-12-05 12:00:00,34.33,34.33,34.26,34.3,44000.0,23.6452,23.6452,23.597,23.6246,44000.0
2007-12-05 12:10:00,34.29,34.33,34.29,34.31,56600.0,23.6177,23.6452,23.6177,23.6315,56600.0
2007-12-05 12:20:00,34.31,34.35,34.3,34.31,31200.0,23.6315,23.659,23.6246,23.6315,31200.0
2007-12-05 12:30:00,34.3,34.34,34.3,34.32,20800.0,23.6246,23.6521,23.6246,23.6384,20800.0
2007-12-05 12:40:00,34.33,34.34,34.29,34.33,56000.0,23.6452,23.6521,23.6177,23.6452,56000.0
2007-12-05 12:50:00,34.33,34.35,34.28,34.31,149800.0,23.6452,23.659,23.6108,23.6315,149800.0
2007-12-05 13:00:00,34.3,34.33,34.25,34.29,85200.0,23.6246,23.6452,23.5901,23.6177,85200.0
2007-12-05 13:10:00,34.27,34.32,34.26,34.3,57200.0,23.6039,23.6384,23.597,23.6246,57200.0
2007-12-05 13:20:00,34.3,34.33,34.29,34.32,29600.0,23.6246,23.6452,23.6177,23.6384,29600.0
2007-12-05 13:30:00,34.31,34.32,34.29,34.3,30400.0,23.6315,23.6384,23.6177,23.6246,30400.0
2007-12-05 13:40:00,34.29,34.33,34.29,34.31,31800.0,23.6177,23.6452,23.6177,23.6315,31800.0
2007-12-05 13:50:00,34.31,34.33,34.3,34.31,29400.0,23.6315,23.6452,23.6246,23.6315,29400.0
2007-12-05 14:00:00,34.31,34.33,34.29,34.31,53600.0,23.6315,23.6452,23.6177,23.6315,53600.0
2007-12-05 14:10:00,34.31,34.33,34.29,34.29,26000.0,23.6315,23.6452,23.6177,23.6177,26000.0
2007-12-05 14:20:00,34.3,34.3,34.2,34.26,40400.0,23.6246,23.6246,23.5557,23.597,40400.0
2007-12-05 14:30:00,34.26,34.31,34.23,34.25,24200.0,23.597,23.6315,23.5764,23.5901,24200.0
2007-12-05 14:40:00,34.26,34.27,34.22,34.27,24800.0,23.597,23.6039,23.5695,23.6039,24800.0
2007-12-05 14:50:00,34.27,34.27,34.15,34.22,46000.0,23.6039,23.6039,23.5213,23.5695,46000.0
2007-12-05 15:00:00,34.22,34.22,34.17,34.19,15200.0,23.5695,23.5695,23.535,23.5488,15200.0
2007-12-05 15:10:00,34.18,34.3,34.18,34.3,40800.0,23.5419,23.6246,23.5419,23.6246,40800.0
2007-12-05 15:20:00,34.29,34.29,34.25,34.27,30600.0,23.6177,23.6177,23.5901,23.6039,30600.0
2007-12-05 15:30:00,34.29,34.34,34.26,34.29,44600.0,23.6177,23.6521,23.597,23.6177,44600.0
2007-12-05 15:40:00,34.3,34.33,34.27,34.31,99600.0,23.6246,23.6452,23.6039,23.6315,99600.0
2007-12-05 15:50:00,34.31,34.38,34.27,34.34,205000.0,23.6315,23.6797,23.6039,23.6521,205000.0
2007-12-06 09:30:00,34.38,34.46,34.21,34.4,24800.0,23.6797,23.7348,23.5626,23.6935,24800.0
2007-12-06 09:40:00,34.33,34.39,34.3,34.35,47200.0,23.6452,23.6866,23.6246,23.659,47200.0
2007-12-06 09:50:00,34.31,34.33,34.24,34.24,31600.0,23.6315,23.6452,23.5833,23.5833,31600.0
2007-12-06 10:00:00,34.24,34.36,34.24,34.33,49800.0,23.5833,23.6659,23.5833,23.6452,49800.0
2007-12-06 10:10:00,34.33,34.38,34.3,34.3,34400.0,23.6452,23.6797,23.6246,23.6246,34400.0
2007-12-06 10:20:00,34.29,34.34,34.27,34.3,30000.0,23.6177,23.6521,23.6039,23.6246,30000.0
2007-12-06 10:30:00,34.32,34.35,34.28,34.33,21800.0,23.6384,23.659,23.6108,23.6452,21800.0
2007-12-06 10:40:00,34.31,34.35,34.27,34.3,28600.0,23.6315,23.659,23.6039,23.6246,28600.0
2007-12-06 10:50:00,34.3,34.34,34.27,34.32,15600.0,23.6246,23.6521,23.6039,23.6384,15600.0
2007-12-06 11:00:00,34.33,34.38,34.26,34.35,30600.0,23.6452,23.6797,23.597,23.659,30600.0
2007-12-06 11:10:00,34.35,34.38,34.32,34.37,19600.0,23.659,23.6797,23.6384,23.6728,19600.0
2007-12-06 11:20:00,34.38,34.4,34.3,34.38,17000.0,23.6797,23.6935,23.6246,23.6797,17000.0
2007-12-06 11:30:00,34.36,34.37,34.32,34.34,7400.0,23.6659,23.6728,23.6384,23.6521,7400.0
2007-12-06 11:40:00,34.34,34.38,34.34,34.35,19800.0,23.6521,23.6797,23.6521,23.659,19800.0
2007-12-06 11:50:00,34.35,34.37,34.3,34.35,12200.0,23.659,23.6728,23.6246,23.659,12200.0
2007-12-06 12:00:00,34.35,34.35,34.29,34.32,26600.0,23.659,23.659,23.6177,23.6384,26600.0
2007-12-06 12:10:00,34.3,34.32,34.29,34.32,16200.0,23.6246,23.6384,23.6177,23.6384,16200.0
2007-12-06 12:20:00,34.32,34.38,34.32,34.35,17000.0,23.6384,23.6797,23.6384,23.659,17000.0
2007-12-06 12:30:00,34.35,34.43,34.35,34.43,13200.0,23.659,23.7141,23.659,23.7141,13200.0
2007-12-06 12:40:00,34.43,34.48,34.41,34.46,29800.0,23.7141,23.7486,23.7003,23.7348,29800.0
2007-12-06 12:50:00,34.44,34.45,34.38,34.38,21400.0,23.721,23.7279,23.6797,23.6797,21400.0
2007-12-06 13:00:00,34.39,34.41,34.35,34.37,17200.0,23.6866,23.7003,23.659,23.6728,17200.0
2007-12-06 13:10:00,34.37,34.4,34.35,34.35,13000.0,23.6728,23.6935,23.659,23.659,13000.0
2007-12-06 13:20:00,34.35,34.37,34.34,34.35,9800.0,23.659,23.6728,23.6521,23.659,9800.0
2007-12-06 13:30:00,34.35,34.37,34.33,34.36,25800.0,23.659,23.6728,23.6452,23.6659,25800.0
2007-12-06 13:40:00,34.35,34.38,34.32,34.34,16000.0,23.659,23.6797,23.6384,23.6521,16000.0
2007-12-06 13:50:00,34.32,34.35,34.19,34.25,24800.0,23.6384,23.659,23.5488,23.5901,24800.0
2007-12-06 14:00:00,34.25,34.33,34.23,34.33,17400.0,23.5901,23.6452,23.5764,23.6452,17400.0
2007-12-06 14:10:00,34.33,34.35,34.3,34.31,30000.0,23.6452,23.659,23.6246,23.6315,30000.0
2007-12-06 14:20:00,34.3,34.32,34.29,34.3,33000.0,23.6246,23.6384,23.6177,23.6246,33000.0
2007-12-06 14:30:00,34.3,34.34,34.3,34.34,41800.0,23.6246,23.6521,23.6246,23.6521,41800.0
2007-12-06 14:40:00,34.34,34.37,34.34,34.35,25400.0,23.6521,23.6728,23.6521,23.659,25400.0
2007-12-06 14:50:00,34.35,34.38,34.35,34.35,27200.0,23.659,23.6797,23.659,23.659,27200.0
2007-12-06 15:00:00,34.35,34.38,34.33,34.35,80000.0,23.659,23.6797,23.6452,23.659,80000.0
2007-12-06 15:10:00,34.35,34.4,34.34,34.34,73200.0,23.659,23.6935,23.6521,23.6521,73200.0
2007-12-06 15:20:00,34.34,34.55,34.34,34.53,121400.0,23.6521,23.7968,23.6521,23.783,121400.0
2007-12-06 15:30:00,34.55,34.57,34.5,34.56,75800.0,23.7968,23.8106,23.7623,23.8037,75800.0
2007-12-06 15:40:00,34.56,34.6,34.35,34.55,116200.0,23.8037,23.8312,23.659,23.7968,116200.0
2007-12-06 15:50:00,34.55,34.65,34.47,34.5,261200.0,23.7968,23.8657,23.7417,23.7623,261200.0
2007-12-07 09:30:00,34.77,34.85,34.7,34.74,69200.0,23.9483,24.0034,23.9001,23.9276,69200.0
2007-12-07 09:40:00,34.73,34.84,34.68,34.75,62200.0,23.9208,23.9965,23.8863,23.9345,62200.0
2007-12-07 09:50:00,34.75,34.75,34.57,34.71,71200.0,23.9345,23.9345,23.8106,23.907,71200.0
2007-12-07 10:00:00,34.69,34.8,34.68,34.72,33200.0,23.8932,23.969,23.8863,23.9139,33200.0
2007-12-07 10:10:00,34.73,34.82,34.73,34.82,41400.0,23.9208,23.9827,23.9208,23.9827,41400.0
2007-12-07 10:20:00,34.82,34.85,34.77,34.79,27800.0,23.9827,24.0034,23.9483,23.9621,27800.0
2007-12-07 10:30:00,34.79,34.85,34.76,34.85,35800.0,23.9621,24.0034,23.9414,24.0034,35800.0
2007-12-07 10:40:00,34.85,34.87,34.81,34.83,28200.0,24.0034,24.0172,23.9759,23.9896,28200.0
2007-12-07 10:50:00,34.85,34.88,34.83,34.88,26200.0,24.0034,24.0241,23.9896,24.0241,26200.0
2007-12-07 11:00:00,34.9,34.93,34.87,34.91,36400.0,24.0378,24.0585,24.0172,24.0447,36400.0
2007-12-07 11:10:00,34.91,34.96,34.88,34.94,26200.0,24.0447,24.0792,24.0241,24.0654,26200.0
2007-12-07 11:20:00,34.93,34.99,34.93,34.97,27600.0,24.0585,24.0998,24.0585,24.0861,27600.0
2007-12-07 11:30:00,34.97,35.11,34.97,35.11,68800.0,24.0861,24.1825,24.0861,24.1825,68800.0
2007-12-07 11:40:00,35.1,35.22,35.1,35.22,52600.0,24.1756,24.2582,24.1756,24.2582,52600.0
2007-12-07 11:50:00,35.22,35.22,35.1,35.11,26200.0,24.2582,24.2582,24.1756,24.1825,26200.0
2007-12-07 12:00:00,35.12,35.16,35.05,35.16,37200.0,24.1894,24.2169,24.1412,24.2169,37200.0
2007-12-07 12:10:00,35.16,35.16,35.09,35.1,20600.0,24.2169,24.2169,24.1687,24.1756,20600.0
2007-12-07 12:20:00,35.1,35.12,35.08,35.09,10600.0,24.1756,24.1894,24.1618,24.1687,10600.0
2007-12-07 12:30:00,35.09,35.15,35.08,35.12,15200.0,24.1687,24.21,24.1618,24.1894,15200.0
2007-12-07 12:40:00,35.11,35.13,35.09,35.12,7200.0,24.1825,24.1963,24.1687,24.1894,7200.0
2007-12-07 12:50:00,35.12,35.12,35.1,35.1,9200.0,24.1894,24.1894,24.1756,24.1756,9200.0
2007-12-07 13:00:00,35.1,35.1,35.0,35.09,19600.0,24.1756,24.1756,24.1067,24.1687,19600.0
2007-12-07 13:10:00,35.1,35.1,35.02,35.09,22600.0,24.1756,24.1756,24.1205,24.1687,22600.0
2007-12-07 13:20:00,35.1,35.12,35.01,35.06,26200.0,24.1756,24.1894,24.1136,24.148,26200.0
2007-12-07 13:30:00,35.06,35.09,35.04,35.05,12600.0,24.148,24.1687,24.1343,24.1412,12600.0
2007-12-07 13:40:00,35.05,35.17,35.05,35.13,17400.0,24.1412,24.2238,24.1412,24.1963,17400.0
2007-12-07 13:50:00,35.11,35.12,35.08,35.1,12800.0,24.1825,24.1894,24.1618,24.1756,12800.0
2007-12-07 14:00:00,35.1,35.16,35.09,35.15,17800.0,24.1756,24.2169,24.1687,24.21,17800.0
2007-12-07 14:10:00,35.15,35.16,35.04,35.05,19800.0,24.21,24.2169,24.1343,24.1412,19800.0
2007-12-07 14:20:00,35.06,35.07,35.04,35.05,20800.0,24.148,24.1549,24.1343,24.1412,20800.0
2007-12-07 14:30:00,35.05,35.13,35.02,35.12,20400.0,24.1412,24.1963,24.1205,24.1894,20400.0
2007-12-07 14:40:00,35.12,35.13,35.1,35.1,9800.0,24.1894,24.1963,24.1756,24.1756,9800.0
2007-12-07 14:50:00,35.1,35.15,35.07,35.15,21200.0,24.1756,24.21,24.1549,24.21,21200.0
2007-12-07 15:00:00,35.15,35.2,35.12,35.19,42600.0,24.21,24.2445,24.1894,24.2376,42600.0
2007-12-07 15:10:00,35.2,35.27,35.19,35.19,44400.0,24.2445,24.2927,24.2376,24.2376,44400.0
2007-12-07 15:20:00,35.19,35.24,35.18,35.2,45400.0,24.2376,24.272,24.2307,24.2445,45400.0
2007-12-07 15:30:00,35.2,35.22,35.11,35.16,37000.0,24.2445,24.2582,24.1825,24.2169,37000.0
2007-12-07 15:40:00,35.16,35.16,35.08,35.1,41000.0,24.2169,24.2169,24.1618,24.1756,41000.0
2007-12-07 15:50:00,35.11,35.13,35.01,35.1,80800.0,24.1825,24.1963,24.1136,24.1756,80800.0
2007-12-10 09:30:00,35.41,35.42,35.24,35.24,48400.0,24.3891,24.396,24.272,24.272,48400.0
2007-12-10 09:40:00,35.22,35.26,35.1,35.2,31200.0,24.2582,24.2858,24.1756,24.2445,31200.0
2007-12-10 09:50:00,35.17,35.24,35.1,35.22,21000.0,24.2238,24.272,24.1756,24.2582,21000.0
2007-12-10 10:00:00,35.24,35.37,35.22,35.34,30800.0,24.272,24.3616,24.2582,24.3409,30800.0
2007-12-10 10:10:00,35.36,35.38,35.32,35.34,22000.0,24.3547,24.3685,24.3271,24.3409,22000.0
2007-12-10 10:20:00,35.32,35.4,35.3,35.38,17400.0,24.3271,24.3822,24.3133,24.3685,17400.0
2007-12-10 10:30:00,35.41,35.47,35.4,35.44,30400.0,24.3891,24.4304,24.3822,24.4098,30400.0
2007-12-10 10:40:00,35.44,35.49,35.42,35.46,29000.0,24.4098,24.4442,24.396,24.4236,29000.0
2007-12-10 10:50:00,35.45,35.46,35.35,35.38,21000.0,24.4167,24.4236,24.3478,24.3685,21000.0
2007-12-10 11:00:00,35.38,35.49,35.35,35.41,19400.0,24.3685,24.4442,24.3478,24.3891,19400.0
2007-12-10 11:10:00,35.42,35.42,35.34,35.42,21000.0,24.396,24.396,24.3409,24.396,21000.0
2007-12-10 11:20:00,35.39,35.47,35.38,35.45,20800.0,24.3753,24.4304,24.3685,24.4167,20800.0
2007-12-10 11:30:00,35.45,35.49,35.43,35.49,18800.0,24.4167,24.4442,24.4029,24.4442,18800.0
2007-12-10 11:40:00,35.49,35.5,35.46,35.5,15800.0,24.4442,24.4511,24.4236,24.4511,15800.0
2007-12-10 11:50:00,35.47,35.54,35.47,35.51,18600.0,24.4304,24.4787,24.4304,24.458,18600.0
2007-12-10 12:00:00,35.51,35.51,35.47,35.48,15800.0,24.458,24.458,24.4304,24.4373,15800.0
2007-12-10 12:10:00,35.49,35.51,35.47,35.5,27600.0,24.4442,24.458,24.4304,24.4511,27600.0
2007-12-10 12:20:00,35.5,35.5,35.48,35.5,28200.0,24.4511,24.4511,24.4373,24.4511,28200.0
2007-12-10 12:30:00,35.49,35.51,35.49,35.5,26400.0,24.4442,24.458,24.4442,24.4511,26400.0
2007-12-10 12:40:00,35.5,35.52,35.49,35.49,23000.0,24.4511,24.4649,24.4442,24.4442,23000.0
2007-12-10 12:50:00,35.5,35.5,35.48,35.48,16000.0,24.4511,24.4511,24.4373,24.4373,16000.0
2007-12-10 13:00:00,35.5,35.51,35.48,35.5,12200.0,24.4511,24.458,24.4373,24.4511,12200.0
2007-12-10 13:10:00,35.49,35.51,35.47,35.5,20200.0,24.4442,24.458,24.4304,24.4511,20200.0
2007-12-10 13:20:00,35.5,35.51,35.46,35.46,23000.0,24.4511,24.458,24.4236,24.4236,23000.0
2007-12-10 13:30:00,35.45,35.46,35.41,35.45,10600.0,24.4167,24.4236,24.3891,24.4167,10600.0
2007-12-10 13:40:00,35.45,35.49,35.42,35.45,11200.0,24.4167,24.4442,24.396,24.4167,11200.0
2007-12-10 13:50:00,35.45,35.45,35.35,35.35,17000.0,24.4167,24.4167,24.3478,24.3478,17000.0
2007-12-10 14:00:00,35.35,35.4,35.35,35.4,15400.0,24.3478,24.3822,24.3478,24.3822,15400.0
2007-12-10 14:10:00,35.39,35.39,35.35,35.37,22000.0,24.3753,24.3753,24.3478,24.3616,22000.0
2007-12-10 14:20:00,35.37,35.38,35.36,35.37,44600.0,24.3616,24.3685,24.3547,24.3616,44600.0
2007-12-10 14:30:00,35.37,35.38,35.35,35.38,27000.0,24.3616,24.3685,24.3478,24.3685,27000.0
2007-12-10 14:40:00,35.37,35.38,35.35,35.37,23600.0,24.3616,24.3685,24.3478,24.3616,23600.0
2007-12-10 14:50:00,35.38,35.38,35.26,35.34,19000.0,24.3685,24.3685,24.2858,24.3409,19000.0
2007-12-10 15:00:00,35.33,35.38,35.3,35.38,29000.0,24.334,24.3685,24.3133,24.3685,29000.0
2007-12-10 15:10:00,35.38,35.38,35.35,35.35,18000.0,24.3685,24.3685,24.3478,24.3478,18000.0
2007-12-10 15:20:00,35.36,35.38,35.27,35.3,21600.0,24.3547,24.3685,24.2927,24.3133,21600.0
2007-12-10 15:30:00,35.29,35.35,35.27,35.35,47000.0,24.3065,24.3478,24.2927,24.3478,47000.0
2007-12-10 15:40:00,35.33,35.35,35.26,35.31,44200.0,24.334,24.3478,24.2858,24.3202,44200.0
2007-12-10 15:50:00,35.33,35.43,35.31,35.43,63000.0,24.334,24.4029,24.3202,24.4029,63000.0
2007-12-11 09:30:00,35.46,35.48,35.27,35.31,15200.0,24.4236,24.4373,24.2927,24.3202,15200.0
2007-12-11 09:40:00,35.28,35.29,35.24,35.26,7200.0,24.2996,24.3065,24.272,24.2858,7200.0
2007-12-11 09:50:00,35.24,35.38,35.24,35.34,16800.0,24.272,24.3685,24.272,24.3409,16800.0
2007-12-11 10:00:00,35.34,35.35,35.3,35.31,9000.0,24.3409,24.3478,24.3133,24.3202,9000.0
2007-12-11 10:10:00,35.31,35.35,35.31,35.34,8200.0,24.3202,24.3478,24.3202,24.3409,8200.0
2007-12-11 10:20:00,35.33,35.33,35.17,35.17,50400.0,24.334,24.334,24.2238,24.2238,50400.0
2007-12-11 10:30:00,35.15,35.2,35.15,35.2,28800.0,24.21,24.2445,24.21,24.2445,28800.0
2007-12-11 10:40:00,35.17,35.22,35.14,35.14,38200.0,24.2238,24.2582,24.2031,24.2031,38200.0
2007-12-11 10:50:00,35.13,35.21,35.09,35.1,41200.0,24.1963,24.2514,24.1687,24.1756,41200.0
2007-12-11 11:00:00,35.1,35.12,35.06,35.09,17200.0,24.1756,24.1894,24.148,24.1687,17200.0
2007-12-11 11:10:00,35.08,35.13,35.04,35.1,29800.0,24.1618,24.1963,24.1343,24.1756,29800.0
2007-12-11 11:20:00,35.11,35.11,35.03,35.05,13800.0,24.1825,24.1825,24.1274,24.1412,13800.0
2007-12-11 11:30:00,35.05,35.06,35.01,35.02,8600.0,24.1412,24.148,24.1136,24.1205,8600.0
2007-12-11 11:40:00,35.0,35.03,34.93,34.96,31600.0,24.1067,24.1274,24.0585,24.0792,31600.0
2007-12-11 11:50:00,34.96,34.97,34.91,34.92,21400.0,24.0792,24.0861,24.0447,24.0516,21400.0
2007-12-11 12:00:00,34.93,34.99,34.93,34.99,12000.0,24.0585,24.0998,24.0585,24.0998,12000.0
2007-12-11 12:10:00,34.95,34.96,34.93,34.95,5800.0,24.0723,24.0792,24.0585,24.0723,5800.0
2007-12-11 12:20:00,34.95,35.04,34.93,35.03,17800.0,24.0723,24.1343,24.0585,24.1274,17800.0
2007-12-11 12:30:00,35.04,35.07,35.0,35.05,26600.0,24.1343,24.1549,24.1067,24.1412,26600.0
2007-12-11 12:40:00,35.04,35.06,35.02,35.06,28000.0,24.1343,24.148,24.1205,24.148,28000.0
2007-12-11 12:50:00,35.06,35.24,35.02,35.24,36400.0,24.148,24.272,24.1205,24.272,36400.0
2007-12-11 13:00:00,35.25,35.26,35.15,35.16,38400.0,24.2789,24.2858,24.21,24.2169,38400.0
2007-12-11 13:10:00,35.19,35.21,35.13,35.15,12200.0,24.2376,24.2514,24.1963,24.21,12200.0
2007-12-11 13:20:00,35.15,35.21,35.13,35.21,45800.0,24.21,24.2514,24.1963,24.2514,45800.0
2007-12-11 13:30:00,35.17,35.24,35.17,35.2,21800.0,24.2238,24.272,24.2238,24.2445,21800.0
2007-12-11 13:40:00,35.2,35.26,35.18,35.26,10600.0,24.2445,24.2858,24.2307,24.2858,10600.0
2007-12-11 13:50:00,35.26,35.27,35.15,35.2,20400.0,24.2858,24.2927,24.21,24.2445,20400.0
2007-12-11 14:00:00,35.2,35.24,35.19,35.23,11600.0,24.2445,24.272,24.2376,24.2651,11600.0
2007-12-11 14:10:00,35.22,35.28,34.88,34.92,68200.0,24.2582,24.2996,24.0241,24.0516,68200.0
2007-12-11 14:20:00,34.92,34.92,34.54,34.73,103800.0,24.0516,24.0516,23.7899,23.9208,103800.0
2007-12-11 14:30:00,34.74,34.76,34.52,34.61,98800.0,23.9276,23.9414,23.7761,23.8381,98800.0
2007-12-11 14:40:00,34.61,34.66,34.55,34.59,74800.0,23.8381,23.8725,23.7968,23.8243,74800.0
2007-12-11 14:50:00,34.57,34.73,34.55,34.59,22800.0,23.8106,23.9208,23.7968,23.8243,22800.0
2007-12-11 15:00:00,34.58,34.58,34.44,34.54,64600.0,23.8174,23.8174,23.721,23.7899,64600.0
2007-12-11 15:10:00,34.54,34.61,34.44,34.5,94600.0,23.7899,23.8381,23.721,23.7623,94600.0
2007-12-11 15:20:00,34.5,34.53,34.46,34.48,116600.0,23.7623,23.783,23.7348,23.7486,116600.0
2007-12-11 15:30:00,34.48,34.54,34.38,34.41,137000.0,23.7486,23.7899,23.6797,23.7003,137000.0
2007-12-11 15:40:00,34.39,34.46,34.27,34.27,166200.0,23.6866,23.7348,23.6039,23.6039,166200.0
2007-12-11 15:50:00,34.27,34.29,34.22,34.23,205400.0,23.6039,23.6177,23.5695,23.5764,205400.0
2007-12-12 09:30:00,34.97,35.26,34.9,35.13,91200.0,24.0861,24.2858,24.0378,24.1963,91200.0
2007-12-12 09:40:00,35.12,35.13,35.04,35.04,95200.0,24.1894,24.1963,24.1343,24.1343,95200.0
2007-12-12 09:50:00,35.06,35.1,34.95,35.06,74200.0,24.148,24.1756,24.0723,24.148,74200.0
2007-12-12 10:00:00,35.05,35.05,34.85,34.88,33800.0,24.1412,24.1412,24.0034,24.0241,33800.0
2007-12-12 10:10:00,34.85,35.04,34.82,35.04,34800.0,24.0034,24.1343,23.9827,24.1343,34800.0
2007-12-12 10:20:00,35.02,35.04,34.88,34.93,52400.0,24.1205,24.1343,24.0241,24.0585,52400.0
2007-12-12 10:30:00,34.93,34.93,34.8,34.8,48400.0,24.0585,24.0585,23.969,23.969,48400.0
2007-12-12 10:40:00,34.8,34.88,34.64,34.66,24800.0,23.969,24.0241,23.8588,23.8725,24800.0
2007-12-12 10:50:00,34.66,34.77,34.66,34.72,25600.0,23.8725,23.9483,23.8725,23.9139,25600.0
2007-12-12 11:00:00,34.73,34.87,34.72,34.84,29200.0,23.9208,24.0172,23.9139,23.9965,29200.0
2007-12-12 11:10:00,34.84,34.95,34.83,34.95,52200.0,23.9965,24.0723,23.9896,24.0723,52200.0
2007-12-12 11:20:00,34.94,34.95,34.84,34.91,20600.0,24.0654,24.0723,23.9965,24.0447,20600.0
2007-12-12 11:30:00,34.92,35.05,34.91,35.04,37400.0,24.0516,24.1412,24.0447,24.1343,37400.0
2007-12-12 11:40:00,35.04,35.06,35.01,35.05,18800.0,24.1343,24.148,24.1136,24.1412,18800.0
2007-12-12 11:50:00,35.04,35.05,34.97,35.01,17400.0,24.1343,24.1412,24.0861,24.1136,17400.0
2007-12-12 12:00:00,34.99,35.02,34.9,34.9,13000.0,24.0998,24.1205,24.0378,24.0378,13000.0
2007-12-12 12:10:00,34.9,34.9,34.83,34.89,40800.0,24.0378,24.0378,23.9896,24.031,40800.0
2007-12-12 12:20:00,34.88,34.9,34.87,34.88,17000.0,24.0241,24.0378,24.0172,24.0241,17000.0
2007-12-12 12:30:00,34.88,34.88,34.73,34.75,19000.0,24.0241,24.0241,23.9208,23.9345,19000.0
2007-12-12 12:40:00,34.73,34.74,34.6,34.65,23000.0,23.9208,23.9276,23.8312,23.8657,23000.0
2007-12-12 12:50:00,34.64,34.73,34.63,34.73,25200.0,23.8588,23.9208,23.8519,23.9208,25200.0
2007-12-12 13:00:00,34.73,34.76,34.63,34.76,26200.0,23.9208,23.9414,23.8519,23.9414,26200.0
2007-12-12 13:10:00,34.76,34.85,34.74,34.77,17600.0,23.9414,24.0034,23.9276,23.9483,17600.0
2007-12-12 13:20:00,34.81,34.83,34.79,34.8,16000.0,23.9759,23.9896,23.9621,23.969,16000.0
2007-12-12 13:30:00,34.77,34.94,34.77,34.92,22800.0,23.9483,24.0654,23.9483,24.0516,22800.0
2007-12-12 13:40:00,34.93,34.98,34.87,34.88,26200.0,24.0585,24.0929,24.0172,24.0241,26200.0
2007-12-12 13:50:00,34.87,34.99,34.87,34.99,14000.0,24.0172,24.0998,24.0172,24.0998,14000.0
2007-12-12 14:00:00,34.98,35.05,34.93,34.99,15400.0,24.0929,24.1412,24.0585,24.0998,15400.0
2007-12-12 14:10:00,34.99,35.05,34.95,35.04,21600.0,24.0998,24.1412,24.0723,24.1343,21600.0
2007-12-12 14:20:00,35.03,35.03,34.85,34.88,29000.0,24.1274,24.1274,24.0034,24.0241,29000.0
2007-12-12 14:30:00,34.85,34.87,34.81,34.84,26600.0,24.0034,24.0172,23.9759,23.9965,26600.0
2007-12-12 14:40:00,34.82,34.84,34.79,34.84,22200.0,23.9827,23.9965,23.9621,23.9965,22200.0
2007-12-12 14:50:00,34.85,34.93,34.78,34.78,23600.0,24.0034,24.0585,23.9552,23.9552,23600.0
2007-12-12 15:00:00,34.77,34.77,34.54,34.59,63400.0,23.9483,23.9483,23.7899,23.8243,63400.0
2007-12-12 15:10:00,34.6,34.6,34.35,34.49,93400.0,23.8312,23.8312,23.659,23.7555,93400.0
2007-12-12 15:20:00,34.49,34.56,34.43,34.54,50200.0,23.7555,23.8037,23.7141,23.7899,50200.0
2007-12-12 15:30:00,34.52,34.56,34.41,34.46,46200.0,23.7761,23.8037,23.7003,23.7348,46200.0
2007-12-12 15:40:00,34.48,34.67,34.42,34.64,62000.0,23.7486,23.8794,23.7072,23.8588,62000.0
2007-12-12 15:50:00,34.64,34.82,34.63,34.77,108000.0,23.8588,23.9827,23.8519,23.9483,108000.0
2007-12-13 09:30:00,34.82,35.04,34.58,35.02,40800.0,23.9827,24.1343,23.8174,24.1205,40800.0
2007-12-13 09:40:00,34.99,34.99,34.75,34.77,36400.0,24.0998,24.0998,23.9345,23.9483,36400.0
2007-12-13 09:50:00,34.77,34.81,34.6,34.72,54600.0,23.9483,23.9759,23.8312,23.9139,54600.0
2007-12-13 10:00:00,34.73,34.85,34.62,34.77,77000.0,23.9208,24.0034,23.845,23.9483,77000.0
2007-12-13 10:10:00,34.8,34.88,34.68,34.74,68600.0,23.969,24.0241,23.8863,23.9276,68600.0
2007-12-13 10:20:00,34.71,34.81,34.69,34.77,93600.0,23.907,23.9759,23.8932,23.9483,93600.0
2007-12-13 10:30:00,34.74,34.78,34.65,34.75,90600.0,23.9276,23.9552,23.8657,23.9345,90600.0
2007-12-13 10:40:00,34.73,34.82,34.71,34.82,27200.0,23.9208,23.9827,23.907,23.9827,27200.0
2007-12-13 10:50:00,34.82,34.85,34.68,34.76,80200.0,23.9827,24.0034,23.8863,23.9414,80200.0
2007-12-13 11:00:00,34.76,34.88,34.72,34.88,61200.0,23.9414,24.0241,23.9139,24.0241,61200.0
2007-12-13 11:10:00,34.87,34.88,34.76,34.86,46600.0,24.0172,24.0241,23.9414,24.0103,46600.0
2007-12-13 11:20:00,34.8,34.87,34.73,34.87,32800.0,23.969,24.0172,23.9208,24.0172,32800.0
2007-12-13 11:30:00,34.87,35.07,34.82,35.05,64800.0,24.0172,24.1549,23.9827,24.1412,64800.0
2007-12-13 11:40:00,35.04,35.1,34.96,35.01,60600.0,24.1343,24.1756,24.0792,24.1136,60600.0
2007-12-13 11:50:00,35.0,35.06,34.96,35.02,37000.0,24.1067,24.148,24.0792,24.1205,37000.0
2007-12-13 12:00:00,35.02,35.02,34.88,34.99,48800.0,24.1205,24.1205,24.0241,24.0998,48800.0
2007-12-13 12:10:00,34.99,35.03,34.94,34.97,28000.0,24.0998,24.1274,24.0654,24.0861,28000.0
2007-12-13 12:20:00,34.97,34.97,34.87,34.91,30200.0,24.0861,24.0861,24.0172,24.0447,30200.0
2007-12-13 12:30:00,34.9,34.96,34.87,34.91,35800.0,24.0378,24.0792,24.0172,24.0447,35800.0
2007-12-13 12:40:00,34.91,34.92,34.79,34.8,48400.0,24.0447,24.0516,23.9621,23.969,48400.0
2007-12-13 12:50:00,34.82,34.91,34.8,34.81,23800.0,23.9827,24.0447,23.969,23.9759,23800.0
2007-12-13 13:00:00,34.83,34.98,34.82,34.97,25400.0,23.9896,24.0929,23.9827,24.0861,25400.0
2007-12-13 13:10:00,34.95,34.96,34.83,34.9,58000.0,24.0723,24.0792,23.9896,24.0378,58000.0
2007-12-13 13:20:00,34.9,35.01,34.86,34.96,69400.0,24.0378,24.1136,24.0103,24.0792,69400.0
2007-12-13 13:30:00,34.98,35.0,34.87,34.87,27400.0,24.0929,24.1067,24.0172,24.0172,27400.0
2007-12-13 13:40:00,34.88,34.88,34.77,34.83,50400.0,24.0241,24.0241,23.9483,23.9896,50400.0
2007-12-13 13:50:00,34.83,34.93,34.81,34.9,39000.0,23.9896,24.0585,23.9759,24.0378,39000.0
2007-12-13 14:00:00,34.9,35.09,34.88,35.03,77800.0,24.0378,24.1687,24.0241,24.1274,77800.0
2007-12-13 14:10:00,35.04,35.15,35.0,35.15,44800.0,24.1343,24.21,24.1067,24.21,44800.0
2007-12-13 14:20:00,35.17,35.22,35.1,35.12,38600.0,24.2238,24.2582,24.1756,24.1894,38600.0
2007-12-13 14:30:00,35.1,35.12,35.01,35.01,44200.0,24.1756,24.1894,24.1136,24.1136,44200.0
2007-12-13 14:40:00,35.02,35.07,34.96,35.06,55000.0,24.1205,24.1549,24.0792,24.148,55000.0
2007-12-13 14:50:00,35.04,35.12,35.03,35.05,23400.0,24.1343,24.1894,24.1274,24.1412,23400.0
2007-12-13 15:00:00,35.05,35.12,35.04,35.1,37800.0,24.1412,24.1894,24.1343,24.1756,37800.0
2007-12-13 15:10:00,35.1,35.11,35.0,35.1,55200.0,24.1756,24.1825,24.1067,24.1756,55200.0
2007-12-13 15:20:00,35.1,35.25,35.09,35.24,138600.0,24.1756,24.2789,24.1687,24.272,138600.0
2007-12-13 15:30:00,35.23,35.31,35.17,35.22,121400.0,24.2651,24.3202,24.2238,24.2582,121400.0
2007-12-13 15:40:00,35.22,35.3,35.18,35.23,89600.0,24.2582,24.3133,24.2307,24.2651,89600.0
2007-12-13 15:50:00,35.22,35.31,35.19,35.27,85800.0,24.2582,24.3202,24.2376,24.2927,85800.0
2007-12-14 09:30:00,34.7,35.01,34.7,34.88,72400.0,23.9001,24.1136,23.9001,24.0241,72400.0
2007-12-14 09:40:00,34.85,34.92,34.76,34.85,57600.0,24.0034,24.0516,23.9414,24.0034,57600.0
2007-12-14 09:50:00,34.85,34.94,34.85,34.89,57000.0,24.0034,24.0654,24.0034,24.031,57000.0
2007-12-14 10:00:00,34.9,34.95,34.87,34.92,23400.0,24.0378,24.0723,24.0172,24.0516,23400.0
2007-12-14 10:10:00,34.92,35.04,34.91,35.02,26400.0,24.0516,24.1343,24.0447,24.1205,26400.0
2007-12-14 10:20:00,35.01,35.01,34.87,34.93,20400.0,24.1136,24.1136,24.0172,24.0585,20400.0
2007-12-14 10:30:00,34.93,34.96,34.88,34.94,21800.0,24.0585,24.0792,24.0241,24.0654,21800.0
2007-12-14 10:40:00,34.95,35.12,34.95,35.09,91600.0,24.0723,24.1894,24.0723,24.1687,91600.0
2007-12-14 10:50:00,35.1,35.22,35.05,35.15,100000.0,24.1756,24.2582,24.1412,24.21,100000.0
2007-12-14 11:00:00,35.17,35.2,35.02,35.06,59000.0,24.2238,24.2445,24.1205,24.148,59000.0
2007-12-14 11:10:00,35.06,35.1,35.03,35.03,23200.0,24.148,24.1756,24.1274,24.1274,23200.0
2007-12-14 11:20:00,35.03,35.1,34.98,35.01,43000.0,24.1274,24.1756,24.0929,24.1136,43000.0
2007-12-14 11:30:00,35.0,35.07,34.99,35.05,29600.0,24.1067,24.1549,24.0998,24.1412,29600.0
2007-12-14 11:40:00,35.07,35.09,34.94,34.95,43600.0,24.1549,24.1687,24.0654,24.0723,43600.0
2007-12-14 11:50:00,34.96,35.12,34.93,35.0,40200.0,24.0792,24.1894,24.0585,24.1067,40200.0
2007-12-14 12:00:00,35.02,35.09,35.01,35.05,33400.0,24.1205,24.1687,24.1136,24.1412,33400.0
2007-12-14 12:10:00,35.02,35.12,35.02,35.12,35000.0,24.1205,24.1894,24.1205,24.1894,35000.0
2007-12-14 12:20:00,35.09,35.16,35.02,35.05,60600.0,24.1687,24.2169,24.1205,24.1412,60600.0
2007-12-14 12:30:00,35.06,35.08,35.01,35.04,48600.0,24.148,24.1618,24.1136,24.1343,48600.0
2007-12-14 12:40:00,35.02,35.07,35.02,35.06,21800.0,24.1205,24.1549,24.1205,24.148,21800.0
2007-12-14 12:50:00,35.07,35.16,35.07,35.08,49200.0,24.1549,24.2169,24.1549,24.1618,49200.0
2007-12-14 13:00:00,35.1,35.1,35.0,35.06,33600.0,24.1756,24.1756,24.1067,24.148,33600.0
2007-12-14 13:10:00,35.06,35.1,35.01,35.02,29000.0,24.148,24.1756,24.1136,24.1205,29000.0
2007-12-14 13:20:00,35.02,35.06,34.99,35.01,106000.0,24.1205,24.148,24.0998,24.1136,106000.0
2007-12-14 13:30:00,35.01,35.01,34.9,34.94,32200.0,24.1136,24.1136,24.0378,24.0654,32200.0
2007-12-14 13:40:00,34.95,34.95,34.85,34.91,10600.0,24.0723,24.0723,24.0034,24.0447,10600.0
2007-12-14 13:50:00,34.9,34.92,34.85,34.91,29400.0,24.0378,24.0516,24.0034,24.0447,29400.0
2007-12-14 14:00:00,34.9,34.9,34.81,34.88,38600.0,24.0378,24.0378,23.9759,24.0241,38600.0
2007-12-14 14:10:00,34.88,35.01,34.88,34.98,48200.0,24.0241,24.1136,24.0241,24.0929,48200.0
2007-12-14 14:20:00,34.98,35.0,34.91,34.97,44200.0,24.0929,24.1067,24.0447,24.0861,44200.0
2007-12-14 14:30:00,34.97,34.99,34.92,34.97,39800.0,24.0861,24.0998,24.0516,24.0861,39800.0
2007-12-14 14:40:00,34.96,35.0,34.93,34.96,37600.0,24.0792,24.1067,24.0585,24.0792,37600.0
2007-12-14 14:50:00,34.96,34.97,34.83,34.84,97600.0,24.0792,24.0861,23.9896,23.9965,97600.0
2007-12-14 15:00:00,34.83,34.87,34.75,34.82,44600.0,23.9896,24.0172,23.9345,23.9827,44600.0
2007-12-14 15:10:00,34.83,34.85,34.71,34.73,33600.0,23.9896,24.0034,23.907,23.9208,33600.0
2007-12-14 15:20:00,34.72,34.78,34.7,34.76,36200.0,23.9139,23.9552,23.9001,23.9414,36200.0
2007-12-14 15:30:00,34.76,34.88,34.75,34.81,89600.0,23.9414,24.0241,23.9345,23.9759,89600.0
2007-12-14 15:40:00,34.81,34.84,34.73,34.78,78600.0,23.9759,23.9965,23.9208,23.9552,78600.0
2007-12-14 15:50:00,34.8,34.85,34.72,34.72,90200.0,23.969,24.0034,23.9139,23.9139,90200.0
2007-12-17 09:30:00,34.73,34.74,34.4,34.42,51600.0,23.9208,23.9276,23.6935,23.7072,51600.0
2007-12-17 09:40:00,34.42,34.6,34.34,34.38,78400.0,23.7072,23.8312,23.6521,23.6797,78400.0
2007-12-17 09:50:00,34.4,34.41,34.14,34.19,94200.0,23.6935,23.7003,23.5144,23.5488,94200.0
2007-12-17 10:00:00,34.17,34.23,34.1,34.1,108000.0,23.535,23.5764,23.4868,23.4868,108000.0
2007-12-17 10:10:00,34.1,34.25,34.1,34.24,62000.0,23.4868,23.5901,23.4868,23.5833,62000.0
2007-12-17 10:20:00,34.25,34.34,34.2,34.2,26200.0,23.5901,23.6521,23.5557,23.5557,26200.0
2007-12-17 10:30:00,34.19,34.31,34.12,34.29,26000.0,23.5488,23.6315,23.5006,23.6177,26000.0
2007-12-17 10:40:00,34.27,34.33,34.26,34.3,29800.0,23.6039,23.6452,23.597,23.6246,29800.0
2007-12-17 10:50:00,34.29,34.3,34.22,34.23,25000.0,23.6177,23.6246,23.5695,23.5764,25000.0
2007-12-17 11:00:00,34.24,34.31,34.23,34.3,41800.0,23.5833,23.6315,23.5764,23.6246,41800.0
2007-12-17 11:10:00,34.3,34.3,34.21,34.24,31800.0,23.6246,23.6246,23.5626,23.5833,31800.0
2007-12-17 11:20:00,34.25,34.29,34.23,34.23,39800.0,23.5901,23.6177,23.5764,23.5764,39800.0
2007-12-17 11:30:00,34.22,34.29,34.15,34.16,27800.0,23.5695,23.6177,23.5213,23.5282,27800.0
2007-12-17 11:40:00,34.16,34.2,34.11,34.11,39800.0,23.5282,23.5557,23.4937,23.4937,39800.0
2007-12-17 11:50:00,34.1,34.27,34.09,34.25,70000.0,23.4868,23.6039,23.4799,23.5901,70000.0
2007-12-17 12:00:00,34.25,34.27,34.18,34.21,22400.0,23.5901,23.6039,23.5419,23.5626,22400.0
2007-12-17 12:10:00,34.21,34.25,34.16,34.21,23000.0,23.5626,23.5901,23.5282,23.5626,23000.0
2007-12-17 12:20:00,34.22,34.26,34.19,34.2,26800.0,23.5695,23.597,23.5488,23.5557,26800.0
2007-12-17 12:30:00,34.2,34.26,34.17,34.24,25800.0,23.5557,23.597,23.535,23.5833,25800.0
2007-12-17 12:40:00,34.24,34.24,34.13,34.18,33800.0,23.5833,23.5833,23.5075,23.5419,33800.0
2007-12-17 12:50:00,34.18,34.25,34.17,34.24,21800.0,23.5419,23.5901,23.535,23.5833,21800.0
2007-12-17 13:00:00,34.24,34.26,34.14,34.15,53400.0,23.5833,23.597,23.5144,23.5213,53400.0
2007-12-17 13:10:00,34.15,34.15,34.01,34.02,72400.0,23.5213,23.5213,23.4248,23.4317,72400.0
2007-12-17 13:20:00,34.02,34.1,34.02,34.07,38200.0,23.4317,23.4868,23.4317,23.4662,38200.0
2007-12-17 13:30:00,34.08,34.17,34.08,34.09,38800.0,23.4731,23.535,23.4731,23.4799,38800.0
2007-12-17 13:40:00,34.1,34.11,33.99,34.0,72600.0,23.4868,23.4937,23.4111,23.418,72600.0
2007-12-17 13:50:00,33.99,34.14,33.99,34.12,56200.0,23.4111,23.5144,23.4111,23.5006,56200.0
2007-12-17 14:00:00,34.1,34.18,34.09,34.14,57600.0,23.4868,23.5419,23.4799,23.5144,57600.0
2007-12-17 14:10:00,34.14,34.17,34.13,34.15,48400.0,23.5144,23.535,23.5075,23.5213,48400.0
2007-12-17 14:20:00,34.14,34.24,34.14,34.22,73000.0,23.5144,23.5833,23.5144,23.5695,73000.0
2007-12-17 14:30:00,34.22,34.27,34.17,34.27,32400.0,23.5695,23.6039,23.535,23.6039,32400.0
2007-12-17 14:40:00,34.27,34.31,34.23,34.24,97600.0,23.6039,23.6315,23.5764,23.5833,97600.0
2007-12-17 14:50:00,34.24,34.27,34.15,34.16,45600.0,23.5833,23.6039,23.5213,23.5282,45600.0
2007-12-17 15:00:00,34.18,34.19,34.02,34.02,64200.0,23.5419,23.5488,23.4317,23.4317,64200.0
2007-12-17 15:10:00,34.02,34.12,34.0,34.05,123600.0,23.4317,23.5006,23.418,23.4524,123600.0
2007-12-17 15:20:00,34.04,34.04,33.96,33.99,74200.0,23.4455,23.4455,23.3904,23.4111,74200.0
2007-12-17 15:30:00,33.99,34.23,33.98,34.18,118000.0,23.4111,23.5764,23.4042,23.5419,118000.0
2007-12-17 15:40:00,34.18,34.22,34.09,34.1,127400.0,23.5419,23.5695,23.4799,23.4868,127400.0
2007-12-17 15:50:00,34.1,34.13,34.02,34.02,103800.0,23.4868,23.5075,23.4317,23.4317,103800.0
2007-12-18 09:30:00,34.4,34.4,34.15,34.18,54000.0,23.6935,23.6935,23.5213,23.5419,54000.0
2007-12-18 09:40:00,34.16,34.18,34.05,34.1,126000.0,23.5282,23.5419,23.4524,23.4868,126000.0
2007-12-18 09:50:00,34.1,34.13,34.06,34.08,78400.0,23.4868,23.5075,23.4593,23.4731,78400.0
2007-12-18 10:00:00,34.09,34.2,34.06,34.17,45200.0,23.4799,23.5557,23.4593,23.535,45200.0
2007-12-18 10:10:00,34.19,34.19,34.0,34.06,61200.0,23.5488,23.5488,23.418,23.4593,61200.0
2007-12-18 10:20:00,34.06,34.17,34.06,34.11,48800.0,23.4593,23.535,23.4593,23.4937,48800.0
2007-12-18 10:30:00,34.11,34.13,33.99,34.0,51400.0,23.4937,23.5075,23.4111,23.418,51400.0
2007-12-18 10:40:00,34.01,34.13,33.99,34.13,35400.0,23.4248,23.5075,23.4111,23.5075,35400.0
2007-12-18 10:50:00,34.14,34.2,34.08,34.15,39000.0,23.5144,23.5557,23.4731,23.5213,39000.0
2007-12-18 11:00:00,34.15,34.21,34.1,34.12,38400.0,23.5213,23.5626,23.4868,23.5006,38400.0
2007-12-18 11:10:00,34.13,34.13,34.08,34.1,33400.0,23.5075,23.5075,23.4731,23.4868,33400.0
2007-12-18 11:20:00,34.1,34.11,34.01,34.06,32000.0,23.4868,23.4937,23.4248,23.4593,32000.0
2007-12-18 11:30:00,34.06,34.2,33.99,34.19,52800.0,23.4593,23.5557,23.4111,23.5488,52800.0
2007-12-18 11:40:00,34.2,34.22,34.07,34.07,61800.0,23.5557,23.5695,23.4662,23.4662,61800.0
2007-12-18 11:50:00,34.07,34.2,34.07,34.1,49800.0,23.4662,23.5557,23.4662,23.4868,49800.0
2007-12-18 12:00:00,34.1,34.19,34.05,34.19,114800.0,23.4868,23.5488,23.4524,23.5488,114800.0
2007-12-18 12:10:00,34.19,34.2,34.09,34.19,74600.0,23.5488,23.5557,23.4799,23.5488,74600.0
2007-12-18 12:20:00,34.2,34.27,34.18,34.21,60800.0,23.5557,23.6039,23.5419,23.5626,60800.0
2007-12-18 12:30:00,34.21,34.22,34.08,34.2,36000.0,23.5626,23.5695,23.4731,23.5557,36000.0
2007-12-18 12:40:00,34.21,34.28,34.17,34.23,30000.0,23.5626,23.6108,23.535,23.5764,30000.0
2007-12-18 12:50:00,34.26,34.26,34.16,34.19,19800.0,23.597,23.597,23.5282,23.5488,19800.0
2007-12-18 13:00:00,34.19,34.2,34.1,34.2,28000.0,23.5488,23.5557,23.4868,23.5557,28000.0
2007-12-18 13:10:00,34.23,34.27,34.2,34.25,15800.0,23.5764,23.6039,23.5557,23.5901,15800.0
2007-12-18 13:20:00,34.25,34.44,34.25,34.42,51200.0,23.5901,23.721,23.5901,23.7072,51200.0
2007-12-18 13:30:00,34.42,34.49,34.38,34.43,35600.0,23.7072,23.7555,23.6797,23.7141,35600.0
2007-12-18 13:40:00,34.43,34.49,34.34,34.46,49000.0,23.7141,23.7555,23.6521,23.7348,49000.0
2007-12-18 13:50:00,34.45,34.45,34.32,34.35,31600.0,23.7279,23.7279,23.6384,23.659,31600.0
2007-12-18 14:00:00,34.34,34.45,34.33,34.43,74800.0,23.6521,23.7279,23.6452,23.7141,74800.0
2007-12-18 14:10:00,34.45,34.6,34.41,34.6,71400.0,23.7279,23.8312,23.7003,23.8312,71400.0
2007-12-18 14:20:00,34.59,34.6,34.49,34.6,44400.0,23.8243,23.8312,23.7555,23.8312,44400.0
2007-12-18 14:30:00,34.6,34.66,34.56,34.56,64400.0,23.8312,23.8725,23.8037,23.8037,64400.0
2007-12-18 14:40:00,34.58,34.58,34.49,34.56,61200.0,23.8174,23.8174,23.7555,23.8037,61200.0
2007-12-18 14:50:00,34.57,34.62,34.54,34.58,79000.0,23.8106,23.845,23.7899,23.8174,79000.0
2007-12-18 15:00:00,34.58,34.72,34.55,34.65,107000.0,23.8174,23.9139,23.7968,23.8657,107000.0
2007-12-18 15:10:00,34.66,34.69,34.58,34.69,82600.0,23.8725,23.8932,23.8174,23.8932,82600.0
2007-12-18 15:20:00,34.68,34.77,34.67,34.74,87600.0,23.8863,23.9483,23.8794,23.9276,87600.0
2007-12-18 15:30:00,34.73,34.81,34.71,34.81,137800.0,23.9208,23.9759,23.907,23.9759,137800.0
2007-12-18 15:40:00,34.81,34.84,34.72,34.72,119200.0,23.9759,23.9965,23.9139,23.9139,119200.0
2007-12-18 15:50:00,34.71,34.73,34.65,34.7,172200.0,23.907,23.9208,23.8657,23.9001,172200.0
2007-12-19 09:30:00,34.98,34.98,34.68,34.76,25600.0,24.0929,24.0929,23.8863,23.9414,25600.0
2007-12-19 09:40:00,34.75,34.79,34.68,34.77,24400.0,23.9345,23.9621,23.8863,23.9483,24400.0
2007-12-19 09:50:00,34.77,34.77,34.63,34.64,33600.0,23.9483,23.9483,23.8519,23.8588,33600.0
2007-12-19 10:00:00,34.64,34.64,34.52,34.62,40400.0,23.8588,23.8588,23.7761,23.845,40400.0
2007-12-19 10:10:00,34.6,34.6,34.45,34.51,47200.0,23.8312,23.8312,23.7279,23.7692,47200.0
2007-12-19 10:20:00,34.5,34.61,34.49,34.58,44200.0,23.7623,23.8381,23.7555,23.8174,44200.0
2007-12-19 10:30:00,34.58,34.7,34.58,34.65,63200.0,23.8174,23.9001,23.8174,23.8657,63200.0
2007-12-19 10:40:00,34.63,34.67,34.58,34.66,23400.0,23.8519,23.8794,23.8174,23.8725,23400.0
2007-12-19 10:50:00,34.66,34.67,34.59,34.62,28600.0,23.8725,23.8794,23.8243,23.845,28600.0
2007-12-19 11:00:00,34.62,34.63,34.55,34.6,49800.0,23.845,23.8519,23.7968,23.8312,49800.0
2007-12-19 11:10:00,34.6,34.61,34.55,34.55,37800.0,23.8312,23.8381,23.7968,23.7968,37800.0
2007-12-19 11:20:00,34.55,34.57,34.4,34.4,31600.0,23.7968,23.8106,23.6935,23.6935,31600.0
2007-12-19 11:30:00,34.4,34.41,34.31,34.31,35000.0,23.6935,23.7003,23.6315,23.6315,35000.0
2007-12-19 11:40:00,34.31,34.37,34.31,34.35,23200.0,23.6315,23.6728,23.6315,23.659,23200.0
2007-12-19 11:50:00,34.33,34.35,34.16,34.23,91400.0,23.6452,23.659,23.5282,23.5764,91400.0
2007-12-19 12:00:00,34.24,34.35,34.24,34.25,94800.0,23.5833,23.659,23.5833,23.5901,94800.0
2007-12-19 12:10:00,34.27,34.38,34.24,34.36,63600.0,23.6039,23.6797,23.5833,23.6659,63600.0
2007-12-19 12:20:00,34.36,34.47,34.35,34.43,35200.0,23.6659,23.7417,23.659,23.7141,35200.0
2007-12-19 12:30:00,34.43,34.43,34.29,34.4,27800.0,23.7141,23.7141,23.6177,23.6935,27800.0
2007-12-19 12:40:00,34.39,34.43,34.32,34.43,25400.0,23.6866,23.7141,23.6384,23.7141,25400.0
2007-12-19 12:50:00,34.41,34.43,34.36,34.41,24400.0,23.7003,23.7141,23.6659,23.7003,24400.0
2007-12-19 13:00:00,34.4,34.43,34.32,34.4,18200.0,23.6935,23.7141,23.6384,23.6935,18200.0
2007-12-19 13:10:00,34.4,34.43,34.37,34.39,8400.0,23.6935,23.7141,23.6728,23.6866,8400.0
2007-12-19 13:20:00,34.38,34.4,34.35,34.4,9200.0,23.6797,23.6935,23.659,23.6935,9200.0
2007-12-19 13:30:00,34.4,34.42,34.33,34.39,43200.0,23.6935,23.7072,23.6452,23.6866,43200.0
2007-12-19 13:40:00,34.39,34.41,34.18,34.29,39800.0,23.6866,23.7003,23.5419,23.6177,39800.0
2007-12-19 13:50:00,34.3,34.32,34.24,34.27,40600.0,23.6246,23.6384,23.5833,23.6039,40600.0
2007-12-19 14:00:00,34.27,34.38,34.26,34.31,98000.0,23.6039,23.6797,23.597,23.6315,98000.0
2007-12-19 14:10:00,34.3,34.42,34.27,34.35,121600.0,23.6246,23.7072,23.6039,23.659,121600.0
2007-12-19 14:20:00,34.36,34.41,34.29,34.32,58400.0,23.6659,23.7003,23.6177,23.6384,58400.0
2007-12-19 14:30:00,34.32,34.39,34.31,34.35,40400.0,23.6384,23.6866,23.6315,23.659,40400.0
2007-12-19 14:40:00,34.37,34.45,34.31,34.43,21200.0,23.6728,23.7279,23.6315,23.7141,21200.0
2007-12-19 14:50:00,34.45,34.48,34.34,34.35,15600.0,23.7279,23.7486,23.6521,23.659,15600.0
2007-12-19 15:00:00,34.35,34.38,34.27,34.31,68600.0,23.659,23.6797,23.6039,23.6315,68600.0
2007-12-19 15:10:00,34.31,34.46,34.31,34.45,35400.0,23.6315,23.7348,23.6315,23.7279,35400.0
2007-12-19 15:20:00,34.46,34.49,34.34,34.34,53400.0,23.7348,23.7555,23.6521,23.6521,53400.0
2007-12-19 15:30:00,34.35,34.45,34.31,34.43,47000.0,23.659,23.7279,23.6315,23.7141,47000.0
2007-12-19 15:40:00,34.42,34.46,34.35,34.36,48200.0,23.7072,23.7348,23.659,23.6659,48200.0
2007-12-19 15:50:00,34.37,34.4,34.27,34.3,58400.0,23.6728,23.6935,23.6039,23.6246,58400.0
2007-12-20 09:30:00,34.55,34.68,34.51,34.61,40800.0,23.7968,23.8863,23.7692,23.8381,40800.0
2007-12-20 09:40:00,34.64,34.74,34.62,34.69,29800.0,23.8588,23.9276,23.845,23.8932,29800.0
2007-12-20 09:50:00,34.69,34.69,34.49,34.49,49000.0,23.8932,23.8932,23.7555,23.7555,49000.0
2007-12-20 10:00:00,34.49,34.58,34.49,34.58,38400.0,23.7555,23.8174,23.7555,23.8174,38400.0
2007-12-20 10:10:00,34.57,34.57,34.44,34.48,51200.0,23.8106,23.8106,23.721,23.7486,51200.0
2007-12-20 10:20:00,34.48,34.5,34.33,34.33,31000.0,23.7486,23.7623,23.6452,23.6452,31000.0
2007-12-20 10:30:00,34.32,34.44,34.3,34.42,25000.0,23.6384,23.721,23.6246,23.7072,25000.0
2007-12-20 10:40:00,34.4,34.44,34.38,34.38,18800.0,23.6935,23.721,23.6797,23.6797,18800.0
2007-12-20 10:50:00,34.41,34.47,34.38,34.38,64400.0,23.7003,23.7417,23.6797,23.6797,64400.0
2007-12-20 11:00:00,34.38,34.44,34.32,34.38,35800.0,23.6797,23.721,23.6384,23.6797,35800.0
2007-12-20 11:10:00,34.37,34.51,34.37,34.46,21000.0,23.6728,23.7692,23.6728,23.7348,21000.0
2007-12-20 11:20:00,34.46,34.47,34.35,34.45,99800.0,23.7348,23.7417,23.659,23.7279,99800.0
2007-12-20 11:30:00,34.47,34.47,34.39,34.45,23600.0,23.7417,23.7417,23.6866,23.7279,23600.0
2007-12-20 11:40:00,34.43,34.52,34.43,34.46,26400.0,23.7141,23.7761,23.7141,23.7348,26400.0
2007-12-20 11:50:00,34.46,34.52,34.44,34.48,15800.0,23.7348,23.7761,23.721,23.7486,15800.0
2007-12-20 12:00:00,34.47,34.49,34.43,34.44,27200.0,23.7417,23.7555,23.7141,23.721,27200.0
2007-12-20 12:10:00,34.44,34.52,34.44,34.51,22600.0,23.721,23.7761,23.721,23.7692,22600.0
2007-12-20 12:20:00,34.51,34.55,34.49,34.52,27000.0,23.7692,23.7968,23.7555,23.7761,27000.0
2007-12-20 12:30:00,34.54,34.56,34.52,34.52,34400.0,23.7899,23.8037,23.7761,23.7761,34400.0
2007-12-20 12:40:00,34.52,34.53,34.49,34.52,18200.0,23.7761,23.783,23.7555,23.7761,18200.0
2007-12-20 12:50:00,34.53,34.55,34.51,34.52,11000.0,23.783,23.7968,23.7692,23.7761,11000.0
2007-12-20 13:00:00,34.53,34.58,34.51,34.54,14000.0,23.783,23.8174,23.7692,23.7899,14000.0
2007-12-20 13:10:00,34.52,34.59,34.52,34.56,37000.0,23.7761,23.8243,23.7761,23.8037,37000.0
2007-12-20 13:20:00,34.56,34.71,34.56,34.66,35600.0,23.8037,23.907,23.8037,23.8725,35600.0
2007-12-20 13:30:00,34.62,34.69,34.6,34.61,30800.0,23.845,23.8932,23.8312,23.8381,30800.0
2007-12-20 13:40:00,34.6,34.63,34.58,34.63,121600.0,23.8312,23.8519,23.8174,23.8519,121600.0
2007-12-20 13:50:00,34.63,34.75,34.6,34.74,56800.0,23.8519,23.9345,23.8312,23.9276,56800.0
2007-12-20 14:00:00,34.74,34.77,34.71,34.77,40200.0,23.9276,23.9483,23.907,23.9483,40200.0
2007-12-20 14:10:00,34.76,34.89,34.75,34.89,49600.0,23.9414,24.031,23.9345,24.031,49600.0
2007-12-20 14:20:00,34.88,34.96,34.88,34.94,54800.0,24.0241,24.0792,24.0241,24.0654,54800.0
2007-12-20 14:30:00,34.91,34.95,34.88,34.91,41200.0,24.0447,24.0723,24.0241,24.0447,41200.0
2007-12-20 14:40:00,34.92,34.95,34.9,34.93,24600.0,24.0516,24.0723,24.0378,24.0585,24600.0
2007-12-20 14:50:00,34.91,34.93,34.86,34.88,38600.0,24.0447,24.0585,24.0103,24.0241,38600.0
2007-12-20 15:00:00,34.88,34.95,34.82,34.87,37000.0,24.0241,24.0723,23.9827,24.0172,37000.0
2007-12-20 15:10:00,34.85,34.99,34.85,34.93,34400.0,24.0034,24.0998,24.0034,24.0585,34400.0
2007-12-20 15:20:00,34.93,34.94,34.77,34.77,48400.0,24.0585,24.0654,23.9483,23.9483,48400.0
2007-12-20 15:30:00,34.79,34.85,34.73,34.85,37800.0,23.9621,24.0034,23.9208,24.0034,37800.0
2007-12-20 15:40:00,34.84,34.92,34.8,34.91,51600.0,23.9965,24.0516,23.969,24.0447,51600.0
2007-12-20 15:50:00,34.91,34.98,34.9,34.97,84600.0,24.0447,24.0929,24.0378,24.0861,84600.0
2007-12-21 09:30:00,35.24,35.36,34.82,35.35,681200.0,24.272,24.3547,23.9827,24.3478,681200.0
2007-12-21 09:40:00,35.32,35.46,35.27,35.45,61400.0,24.3271,24.4236,24.2927,24.4167,61400.0
2007-12-21 09:50:00,35.42,35.5,35.17,35.18,67200.0,24.396,24.4511,24.2238,24.2307,67200.0
2007-12-21 10:00:00,35.21,35.41,35.2,35.41,43400.0,24.2514,24.3891,24.2445,24.3891,43400.0
2007-12-21 10:10:00,35.4,35.56,35.38,35.52,39600.0,24.3822,24.4924,24.3685,24.4649,39600.0
2007-12-21 10:20:00,35.52,35.59,35.51,35.57,44400.0,24.4649,24.5131,24.458,24.4993,44400.0
2007-12-21 10:30:00,35.57,35.58,35.48,35.48,49200.0,24.4993,24.5062,24.4373,24.4373,49200.0
2007-12-21 10:40:00,35.48,35.54,35.48,35.48,20000.0,24.4373,24.4787,24.4373,24.4373,20000.0
2007-12-21 10:50:00,35.47,35.5,35.41,35.43,38200.0,24.4304,24.4511,24.3891,24.4029,38200.0
2007-12-21 11:00:00,35.43,35.5,35.42,35.5,36400.0,24.4029,24.4511,24.396,24.4511,36400.0
2007-12-21 11:10:00,35.54,35.54,35.48,35.5,22600.0,24.4787,24.4787,24.4373,24.4511,22600.0
2007-12-21 11:20:00,35.49,35.49,35.45,35.46,24600.0,24.4442,24.4442,24.4167,24.4236,24600.0
2007-12-21 11:30:00,35.48,35.59,35.47,35.59,34000.0,24.4373,24.5131,24.4304,24.5131,34000.0
2007-12-21 11:40:00,35.59,35.62,35.57,35.57,23800.0,24.5131,24.5338,24.4993,24.4993,23800.0
2007-12-21 11:50:00,35.55,35.65,35.55,35.59,39000.0,24.4855,24.5544,24.4855,24.5131,39000.0
2007-12-21 12:00:00,35.6,35.67,35.6,35.62,24600.0,24.52,24.5682,24.52,24.5338,24600.0
2007-12-21 12:10:00,35.62,35.69,35.62,35.67,36200.0,24.5338,24.582,24.5338,24.5682,36200.0
2007-12-21 12:20:00,35.67,35.73,35.66,35.69,39800.0,24.5682,24.6095,24.5613,24.582,39800.0
2007-12-21 12:30:00,35.7,35.71,35.68,35.69,30800.0,24.5889,24.5957,24.5751,24.582,30800.0
2007-12-21 12:40:00,35.7,35.73,35.67,35.67,28800.0,24.5889,24.6095,24.5682,24.5682,28800.0
2007-12-21 12:50:00,35.67,35.69,35.59,35.59,52000.0,24.5682,24.582,24.5131,24.5131,52000.0
2007-12-21 13:00:00,35.6,35.62,35.51,35.58,52200.0,24.52,24.5338,24.458,24.5062,52200.0
2007-12-21 13:10:00,35.57,35.6,35.57,35.59,22400.0,24.4993,24.52,24.4993,24.5131,22400.0
2007-12-21 13:20:00,35.6,35.63,35.59,35.61,24000.0,24.52,24.5406,24.5131,24.5269,24000.0
2007-12-21 13:30:00,35.61,35.63,35.57,35.6,24200.0,24.5269,24.5406,24.4993,24.52,24200.0
2007-12-21 13:40:00,35.6,35.62,35.6,35.6,11400.0,24.52,24.5338,24.52,24.52,11400.0
2007-12-21 13:50:00,35.6,35.63,35.58,35.62,16600.0,24.52,24.5406,24.5062,24.5338,16600.0
2007-12-21 14:00:00,35.62,35.7,35.62,35.65,42000.0,24.5338,24.5889,24.5338,24.5544,42000.0
2007-12-21 14:10:00,35.67,35.73,35.66,35.71,47200.0,24.5682,24.6095,24.5613,24.5957,47200.0
2007-12-21 14:20:00,35.72,35.77,35.67,35.74,55000.0,24.6026,24.6371,24.5682,24.6164,55000.0
2007-12-21 14:30:00,35.75,35.78,35.74,35.78,36000.0,24.6233,24.644,24.6164,24.644,36000.0
2007-12-21 14:40:00,35.78,35.83,35.76,35.82,48400.0,24.644,24.6784,24.6302,24.6715,48400.0
2007-12-21 14:50:00,35.82,35.87,35.8,35.85,39200.0,24.6715,24.7059,24.6577,24.6922,39200.0
2007-12-21 15:00:00,35.84,35.85,35.77,35.77,27000.0,24.6853,24.6922,24.6371,24.6371,27000.0
2007-12-21 15:10:00,35.77,35.81,35.76,35.8,49600.0,24.6371,24.6646,24.6302,24.6577,49600.0
2007-12-21 15:20:00,35.8,35.87,35.8,35.85,69400.0,24.6577,24.7059,24.6577,24.6922,69400.0
2007-12-21 15:30:00,35.86,35.91,35.83,35.87,121000.0,24.6991,24.7335,24.6784,24.7059,121000.0
2007-12-21 15:40:00,35.87,35.91,35.8,35.83,106600.0,24.7059,24.7335,24.6577,24.6784,106600.0
2007-12-21 15:50:00,35.83,35.88,35.72,35.84,184600.0,24.6784,24.7128,24.6026,24.6853,184600.0
2007-12-24 09:30:00,35.87,36.02,35.84,35.92,34600.0,24.7059,24.8093,24.6853,24.7404,34600.0
2007-12-24 09:40:00,35.92,36.1,35.9,35.99,41000.0,24.7404,24.8644,24.7266,24.7886,41000.0
2007-12-24 09:50:00,36.0,36.04,35.91,35.97,17000.0,24.7955,24.823,24.7335,24.7748,17000.0
2007-12-24 10:00:00,35.94,35.95,35.84,35.85,12200.0,24.7542,24.761,24.6853,24.6922,12200.0
2007-12-24 10:10:00,35.87,35.91,35.87,35.88,11000.0,24.7059,24.7335,24.7059,24.7128,11000.0
2007-12-24 10:20:00,35.88,35.89,35.79,35.82,13800.0,24.7128,24.7197,24.6508,24.6715,13800.0
2007-12-24 10:30:00,35.81,35.81,35.77,35.8,13000.0,24.6646,24.6646,24.6371,24.6577,13000.0
2007-12-24 10:40:00,35.8,35.82,35.76,35.8,19400.0,24.6577,24.6715,24.6302,24.6577,19400.0
2007-12-24 10:50:00,35.79,35.87,35.79,35.79,13200.0,24.6508,24.7059,24.6508,24.6508,13200.0
2007-12-24 11:00:00,35.76,35.84,35.76,35.84,13200.0,24.6302,24.6853,24.6302,24.6853,13200.0
2007-12-24 11:10:00,35.82,35.87,35.82,35.85,9600.0,24.6715,24.7059,24.6715,24.6922,9600.0
2007-12-24 11:20:00,35.85,35.88,35.81,35.84,19800.0,24.6922,24.7128,24.6646,24.6853,19800.0
2007-12-24 11:30:00,35.84,35.84,35.8,35.82,11400.0,24.6853,24.6853,24.6577,24.6715,11400.0
2007-12-24 11:40:00,35.82,35.84,35.8,35.82,6600.0,24.6715,24.6853,24.6577,24.6715,6600.0
2007-12-24 11:50:00,35.82,35.84,35.77,35.81,17800.0,24.6715,24.6853,24.6371,24.6646,17800.0
2007-12-24 12:00:00,35.82,35.85,35.8,35.83,19800.0,24.6715,24.6922,24.6577,24.6784,19800.0
2007-12-24 12:10:00,35.83,35.83,35.77,35.81,9200.0,24.6784,24.6784,24.6371,24.6646,9200.0
2007-12-24 12:20:00,35.81,35.81,35.76,35.8,10800.0,24.6646,24.6646,24.6302,24.6577,10800.0
2007-12-24 12:30:00,35.82,35.85,35.8,35.85,9200.0,24.6715,24.6922,24.6577,24.6922,9200.0
2007-12-24 12:40:00,35.85,35.91,35.82,35.91,35200.0,24.6922,24.7335,24.6715,24.7335,35200.0
2007-12-24 12:50:00,35.93,35.95,35.86,35.95,34000.0,24.7473,24.761,24.6991,24.761,34000.0
2007-12-24 13:00:00,35.88,35.9,35.88,35.9,11800.0,24.7128,24.7266,24.7128,24.7266,11800.0
2007-12-24 13:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-26 09:30:00,35.79,35.84,35.62,35.62,17000.0,24.6508,24.6853,24.5338,24.5338,17000.0
2007-12-26 09:40:00,35.64,35.65,35.58,35.63,8800.0,24.5475,24.5544,24.5062,24.5406,8800.0
2007-12-26 09:50:00,35.63,35.66,35.6,35.66,16600.0,24.5406,24.5613,24.52,24.5613,16600.0
2007-12-26 10:00:00,35.63,35.66,35.55,35.57,28000.0,24.5406,24.5613,24.4855,24.4993,28000.0
2007-12-26 10:10:00,35.58,35.62,35.57,35.61,6600.0,24.5062,24.5338,24.4993,24.5269,6600.0
2007-12-26 10:20:00,35.62,35.71,35.62,35.68,14800.0,24.5338,24.5957,24.5338,24.5751,14800.0
2007-12-26 10:30:00,35.7,35.7,35.63,35.67,18800.0,24.5889,24.5889,24.5406,24.5682,18800.0
2007-12-26 10:40:00,35.69,35.69,35.55,35.57,16000.0,24.582,24.582,24.4855,24.4993,16000.0
2007-12-26 10:50:00,35.57,35.63,35.57,35.58,7400.0,24.4993,24.5406,24.4993,24.5062,7400.0
2007-12-26 11:00:00,35.58,35.63,35.54,35.62,8200.0,24.5062,24.5406,24.4787,24.5338,8200.0
2007-12-26 11:10:00,35.62,35.62,35.49,35.52,13600.0,24.5338,24.5338,24.4442,24.4649,13600.0
2007-12-26 11:20:00,35.52,35.52,35.45,35.45,14200.0,24.4649,24.4649,24.4167,24.4167,14200.0
2007-12-26 11:30:00,35.48,35.54,35.45,35.48,12200.0,24.4373,24.4787,24.4167,24.4373,12200.0
2007-12-26 11:40:00,35.47,35.52,35.47,35.51,7800.0,24.4304,24.4649,24.4304,24.458,7800.0
2007-12-26 11:50:00,35.51,35.52,35.49,35.49,6200.0,24.458,24.4649,24.4442,24.4442,6200.0
2007-12-26 12:00:00,35.49,35.52,35.48,35.51,5400.0,24.4442,24.4649,24.4373,24.458,5400.0
2007-12-26 12:10:00,35.52,35.52,35.47,35.47,11200.0,24.4649,24.4649,24.4304,24.4304,11200.0
2007-12-26 12:20:00,35.47,35.49,35.45,35.48,19400.0,24.4304,24.4442,24.4167,24.4373,19400.0
2007-12-26 12:30:00,35.48,35.48,35.45,35.47,13600.0,24.4373,24.4373,24.4167,24.4304,13600.0
2007-12-26 12:40:00,35.47,35.5,35.45,35.47,15200.0,24.4304,24.4511,24.4167,24.4304,15200.0
2007-12-26 12:50:00,35.47,35.57,35.47,35.52,28600.0,24.4304,24.4993,24.4304,24.4649,28600.0
2007-12-26 13:00:00,35.52,35.6,35.52,35.57,57600.0,24.4649,24.52,24.4649,24.4993,57600.0
2007-12-26 13:10:00,35.58,35.68,35.58,35.62,26800.0,24.5062,24.5751,24.5062,24.5338,26800.0
2007-12-26 13:20:00,35.62,35.65,35.61,35.64,9800.0,24.5338,24.5544,24.5269,24.5475,9800.0
2007-12-26 13:30:00,35.66,35.7,35.63,35.7,14400.0,24.5613,24.5889,24.5406,24.5889,14400.0
2007-12-26 13:40:00,35.68,35.74,35.67,35.73,13000.0,24.5751,24.6164,24.5682,24.6095,13000.0
2007-12-26 13:50:00,35.72,35.74,35.71,35.72,13400.0,24.6026,24.6164,24.5957,24.6026,13400.0
2007-12-26 14:00:00,35.74,35.74,35.7,35.71,11200.0,24.6164,24.6164,24.5889,24.5957,11200.0
2007-12-26 14:10:00,35.71,35.74,35.69,35.73,17200.0,24.5957,24.6164,24.582,24.6095,17200.0
2007-12-26 14:20:00,35.72,35.75,35.71,35.74,20600.0,24.6026,24.6233,24.5957,24.6164,20600.0
2007-12-26 14:30:00,35.74,35.82,35.74,35.82,23200.0,24.6164,24.6715,24.6164,24.6715,23200.0
2007-12-26 14:40:00,35.8,35.85,35.79,35.8,15000.0,24.6577,24.6922,24.6508,24.6577,15000.0
2007-12-26 14:50:00,35.79,35.85,35.79,35.83,16200.0,24.6508,24.6922,24.6508,24.6784,16200.0
2007-12-26 15:00:00,35.84,35.85,35.78,35.81,28600.0,24.6853,24.6922,24.644,24.6646,28600.0
2007-12-26 15:10:00,35.8,35.87,35.79,35.87,19000.0,24.6577,24.7059,24.6508,24.7059,19000.0
2007-12-26 15:20:00,35.86,35.87,35.84,35.85,27400.0,24.6991,24.7059,24.6853,24.6922,27400.0
2007-12-26 15:30:00,35.85,35.93,35.81,35.93,37400.0,24.6922,24.7473,24.6646,24.7473,37400.0
2007-12-26 15:40:00,35.92,35.98,35.85,35.98,52200.0,24.7404,24.7817,24.6922,24.7817,52200.0
2007-12-26 15:50:00,35.96,35.97,35.88,35.92,81600.0,24.7679,24.7748,24.7128,24.7404,81600.0
2007-12-27 09:30:00,34.38,35.12,34.38,35.03,160400.0,23.6797,24.1894,23.6797,24.1274,160400.0
2007-12-27 09:40:00,35.0,35.04,34.9,35.0,96200.0,24.1067,24.1343,24.0378,24.1067,96200.0
2007-12-27 09:50:00,35.0,35.01,34.73,34.73,99000.0,24.1067,24.1136,23.9208,23.9208,99000.0
2007-12-27 10:00:00,34.74,34.87,34.69,34.85,94800.0,23.9276,24.0172,23.8932,24.0034,94800.0
2007-12-27 10:10:00,34.85,34.9,34.74,34.9,57000.0,24.0034,24.0378,23.9276,24.0378,57000.0
2007-12-27 10:20:00,34.9,34.99,34.87,34.94,35200.0,24.0378,24.0998,24.0172,24.0654,35200.0
2007-12-27 10:30:00,34.94,35.02,34.93,34.96,49000.0,24.0654,24.1205,24.0585,24.0792,49000.0
2007-12-27 10:40:00,34.95,35.02,34.93,35.01,45400.0,24.0723,24.1205,24.0585,24.1136,45400.0
2007-12-27 10:50:00,34.99,35.05,34.99,35.01,41800.0,24.0998,24.1412,24.0998,24.1136,41800.0
2007-12-27 11:00:00,35.01,35.06,35.0,35.06,17800.0,24.1136,24.148,24.1067,24.148,17800.0
2007-12-27 11:10:00,35.05,35.21,35.03,35.15,45000.0,24.1412,24.2514,24.1274,24.21,45000.0
2007-12-27 11:20:00,35.15,35.18,35.13,35.18,20400.0,24.21,24.2307,24.1963,24.2307,20400.0
2007-12-27 11:30:00,35.18,35.24,35.16,35.23,38200.0,24.2307,24.272,24.2169,24.2651,38200.0
2007-12-27 11:40:00,35.23,35.26,35.21,35.26,31400.0,24.2651,24.2858,24.2514,24.2858,31400.0
2007-12-27 11:50:00,35.26,35.32,35.24,35.31,33400.0,24.2858,24.3271,24.272,24.3202,33400.0
2007-12-27 12:00:00,35.32,35.33,35.23,35.32,32000.0,24.3271,24.334,24.2651,24.3271,32000.0
2007-12-27 12:10:00,35.32,35.37,35.28,35.33,47200.0,24.3271,24.3616,24.2996,24.334,47200.0
2007-12-27 12:20:00,35.33,35.35,35.27,35.29,43200.0,24.334,24.3478,24.2927,24.3065,43200.0
2007-12-27 12:30:00,35.29,35.29,35.25,35.27,55400.0,24.3065,24.3065,24.2789,24.2927,55400.0
2007-12-27 12:40:00,35.27,35.31,35.27,35.31,39000.0,24.2927,24.3202,24.2927,24.3202,39000.0
2007-12-27 12:50:00,35.31,35.35,35.3,35.35,15800.0,24.3202,24.3478,24.3133,24.3478,15800.0
2007-12-27 13:00:00,35.34,35.42,35.3,35.4,118000.0,24.3409,24.396,24.3133,24.3822,118000.0
2007-12-27 13:10:00,35.4,35.49,35.37,35.45,65200.0,24.3822,24.4442,24.3616,24.4167,65200.0
2007-12-27 13:20:00,35.42,35.44,35.38,35.41,63400.0,24.396,24.4098,24.3685,24.3891,63400.0
2007-12-27 13:30:00,35.42,35.42,35.3,35.32,35600.0,24.396,24.396,24.3133,24.3271,35600.0
2007-12-27 13:40:00,35.3,35.31,35.2,35.24,116000.0,24.3133,24.3202,24.2445,24.272,116000.0
2007-12-27 13:50:00,35.24,35.26,35.15,35.17,33600.0,24.272,24.2858,24.21,24.2238,33600.0
2007-12-27 14:00:00,35.17,35.22,35.15,35.2,41400.0,24.2238,24.2582,24.21,24.2445,41400.0
2007-12-27 14:10:00,35.18,35.22,35.17,35.18,46200.0,24.2307,24.2582,24.2238,24.2307,46200.0
2007-12-27 14:20:00,35.18,35.22,35.15,35.18,27800.0,24.2307,24.2582,24.21,24.2307,27800.0
2007-12-27 14:30:00,35.19,35.23,35.18,35.23,27000.0,24.2376,24.2651,24.2307,24.2651,27000.0
2007-12-27 14:40:00,35.22,35.31,35.18,35.31,53000.0,24.2582,24.3202,24.2307,24.3202,53000.0
2007-12-27 14:50:00,35.31,35.38,35.28,35.35,50800.0,24.3202,24.3685,24.2996,24.3478,50800.0
2007-12-27 15:00:00,35.36,35.48,35.35,35.43,71200.0,24.3547,24.4373,24.3478,24.4029,71200.0
2007-12-27 15:10:00,35.44,35.48,35.44,35.45,56600.0,24.4098,24.4373,24.4098,24.4167,56600.0
2007-12-27 15:20:00,35.45,35.49,35.42,35.46,70200.0,24.4167,24.4442,24.396,24.4236,70200.0
2007-12-27 15:30:00,35.45,35.46,35.35,35.35,122400.0,24.4167,24.4236,24.3478,24.3478,122400.0
2007-12-27 15:40:00,35.37,35.42,35.35,35.38,117400.0,24.3616,24.396,24.3478,24.3685,117400.0
2007-12-27 15:50:00,35.35,35.41,35.27,35.33,199600.0,24.3478,24.3891,24.2927,24.334,199600.0
2007-12-28 09:30:00,35.2,35.77,35.2,35.5,65600.0,24.2445,24.6371,24.2445,24.4511,65600.0
2007-12-28 09:40:00,35.55,35.63,35.51,35.6,17800.0,24.4855,24.5406,24.458,24.52,17800.0
2007-12-28 09:50:00,35.62,35.63,35.52,35.59,18600.0,24.5338,24.5406,24.4649,24.5131,18600.0
2007-12-28 10:00:00,35.58,35.58,35.38,35.38,78400.0,24.5062,24.5062,24.3685,24.3685,78400.0
2007-12-28 10:10:00,35.37,35.38,35.31,35.32,46800.0,24.3616,24.3685,24.3202,24.3271,46800.0
2007-12-28 10:20:00,35.32,35.33,35.31,35.31,20600.0,24.3271,24.334,24.3202,24.3202,20600.0
2007-12-28 10:30:00,35.32,35.32,35.27,35.29,33800.0,24.3271,24.3271,24.2927,24.3065,33800.0
2007-12-28 10:40:00,35.29,35.29,35.29,35.29,0.0,24.3065,24.3065,24.3065,24.3065,0.0
2007-12-28 10:50:00,35.21,35.21,35.18,35.21,8200.0,24.2514,24.2514,24.2307,24.2514,8200.0
2007-12-28 11:00:00,35.21,35.22,35.18,35.22,30800.0,24.2514,24.2582,24.2307,24.2582,30800.0
2007-12-28 11:10:00,35.21,35.22,35.15,35.17,72400.0,24.2514,24.2582,24.21,24.2238,72400.0
2007-12-28 11:20:00,35.16,35.19,35.15,35.17,49400.0,24.2169,24.2376,24.21,24.2238,49400.0
2007-12-28 11:30:00,35.17,35.26,35.09,35.18,99200.0,24.2238,24.2858,24.1687,24.2307,99200.0
2007-12-28 11:40:00,35.18,35.21,35.17,35.17,14200.0,24.2307,24.2514,24.2238,24.2238,14200.0
2007-12-28 11:50:00,35.16,35.17,35.07,35.1,46800.0,24.2169,24.2238,24.1549,24.1756,46800.0
2007-12-28 12:00:00,35.09,35.17,35.07,35.15,18400.0,24.1687,24.2238,24.1549,24.21,18400.0
2007-12-28 12:10:00,35.13,35.13,35.04,35.13,21400.0,24.1963,24.1963,24.1343,24.1963,21400.0
2007-12-28 12:20:00,35.13,35.13,35.1,35.1,19800.0,24.1963,24.1963,24.1756,24.1756,19800.0
2007-12-28 12:30:00,35.11,35.19,35.11,35.17,23800.0,24.1825,24.2376,24.1825,24.2238,23800.0
2007-12-28 12:40:00,35.17,35.2,35.13,35.15,13400.0,24.2238,24.2445,24.1963,24.21,13400.0
2007-12-28 12:50:00,35.14,35.15,35.1,35.13,18800.0,24.2031,24.21,24.1756,24.1963,18800.0
2007-12-28 13:00:00,35.13,35.2,35.13,35.19,22000.0,24.1963,24.2445,24.1963,24.2376,22000.0
2007-12-28 13:10:00,35.19,35.2,35.15,35.16,16400.0,24.2376,24.2445,24.21,24.2169,16400.0
2007-12-28 13:20:00,35.16,35.16,35.13,35.13,22200.0,24.2169,24.2169,24.1963,24.1963,22200.0
2007-12-28 13:30:00,35.13,35.16,35.06,35.07,21000.0,24.1963,24.2169,24.148,24.1549,21000.0
2007-12-28 13:40:00,35.07,35.19,35.07,35.16,12800.0,24.1549,24.2376,24.1549,24.2169,12800.0
2007-12-28 13:50:00,35.16,35.19,35.1,35.18,33000.0,24.2169,24.2376,24.1756,24.2307,33000.0
2007-12-28 14:00:00,35.18,35.19,35.13,35.17,23400.0,24.2307,24.2376,24.1963,24.2238,23400.0
2007-12-28 14:10:00,35.18,35.19,35.1,35.15,25800.0,24.2307,24.2376,24.1756,24.21,25800.0
2007-12-28 14:20:00,35.15,35.17,35.12,35.13,14800.0,24.21,24.2238,24.1894,24.1963,14800.0
2007-12-28 14:30:00,35.13,35.15,35.12,35.15,42000.0,24.1963,24.21,24.1894,24.21,42000.0
2007-12-28 14:40:00,35.15,35.15,35.13,35.14,45400.0,24.21,24.21,24.1963,24.2031,45400.0
2007-12-28 14:50:00,35.13,35.15,35.12,35.15,17200.0,24.1963,24.21,24.1894,24.21,17200.0
2007-12-28 15:00:00,35.15,35.15,35.11,35.15,25600.0,24.21,24.21,24.1825,24.21,25600.0
2007-12-28 15:10:00,35.15,35.19,35.14,35.16,17600.0,24.21,24.2376,24.2031,24.2169,17600.0
2007-12-28 15:20:00,35.16,35.21,35.13,35.2,24600.0,24.2169,24.2514,24.1963,24.2445,24600.0
2007-12-28 15:30:00,35.2,35.21,35.13,35.18,29800.0,24.2445,24.2514,24.1963,24.2307,29800.0
2007-12-28 15:40:00,35.19,35.21,35.17,35.19,31400.0,24.2376,24.2514,24.2238,24.2376,31400.0
2007-12-28 15:50:00,35.21,35.22,35.18,35.18,81800.0,24.2514,24.2582,24.2307,24.2307,81800.0
2007-12-31 09:30:00,34.89,35.39,34.89,35.24,37600.0,24.031,24.3753,24.031,24.272,37600.0
2007-12-31 09:40:00,35.23,35.27,35.12,35.25,57400.0,24.2651,24.2927,24.1894,24.2789,57400.0
2007-12-31 09:50:00,35.25,35.26,35.15,35.16,29400.0,24.2789,24.2858,24.21,24.2169,29400.0
2007-12-31 10:00:00,35.17,35.27,35.16,35.16,21800.0,24.2238,24.2927,24.2169,24.2169,21800.0
2007-12-31 10:10:00,35.18,35.25,35.18,35.23,85000.0,24.2307,24.2789,24.2307,24.2651,85000.0
2007-12-31 10:20:00,35.23,35.24,35.2,35.23,9600.0,24.2651,24.272,24.2445,24.2651,9600.0
2007-12-31 10:30:00,35.21,35.24,35.17,35.19,25600.0,24.2514,24.272,24.2238,24.2376,25600.0
2007-12-31 10:40:00,35.19,35.19,35.14,35.16,20000.0,24.2376,24.2376,24.2031,24.2169,20000.0
2007-12-31 10:50:00,35.15,35.17,35.13,35.16,36800.0,24.21,24.2238,24.1963,24.2169,36800.0
2007-12-31 11:00:00,35.17,35.17,35.13,35.16,17400.0,24.2238,24.2238,24.1963,24.2169,17400.0
2007-12-31 11:10:00,35.15,35.21,35.13,35.19,50200.0,24.21,24.2514,24.1963,24.2376,50200.0
2007-12-31 11:20:00,35.19,35.24,35.16,35.24,51000.0,24.2376,24.272,24.2169,24.272,51000.0
2007-12-31 11:30:00,35.23,35.25,35.2,35.24,16000.0,24.2651,24.2789,24.2445,24.272,16000.0
2007-12-31 11:40:00,35.24,35.29,35.24,35.27,15800.0,24.272,24.3065,24.272,24.2927,15800.0
2007-12-31 11:50:00,35.27,35.29,35.26,35.27,19600.0,24.2927,24.3065,24.2858,24.2927,19600.0
2007-12-31 12:00:00,35.27,35.33,35.26,35.3,17600.0,24.2927,24.334,24.2858,24.3133,17600.0
2007-12-31 12:10:00,35.29,35.31,35.27,35.28,10600.0,24.3065,24.3202,24.2927,24.2996,10600.0
2007-12-31 12:20:00,35.28,35.29,35.25,35.25,22000.0,24.2996,24.3065,24.2789,24.2789,22000.0
2007-12-31 12:30:00,35.25,35.31,35.23,35.26,12200.0,24.2789,24.3202,24.2651,24.2858,12200.0
2007-12-31 12:40:00,35.25,35.33,35.25,35.29,20600.0,24.2789,24.334,24.2789,24.3065,20600.0
2007-12-31 12:50:00,35.28,35.31,35.27,35.27,20800.0,24.2996,24.3202,24.2927,24.2927,20800.0
2007-12-31 13:00:00,35.27,35.29,35.24,35.27,10000.0,24.2927,24.3065,24.272,24.2927,10000.0
2007-12-31 13:10:00,35.27,35.28,35.23,35.24,27600.0,24.2927,24.2996,24.2651,24.272,27600.0
2007-12-31 13:20:00,35.24,35.3,35.21,35.21,25800.0,24.272,24.3133,24.2514,24.2514,25800.0
2007-12-31 13:30:00,35.19,35.21,35.15,35.15,27200.0,24.2376,24.2514,24.21,24.21,27200.0
2007-12-31 13:40:00,35.13,35.16,35.1,35.12,16600.0,24.1963,24.2169,24.1756,24.1894,16600.0
2007-12-31 13:50:00,35.13,35.15,35.09,35.1,28200.0,24.1963,24.21,24.1687,24.1756,28200.0
2007-12-31 14:00:00,35.11,35.14,35.09,35.1,22400.0,24.1825,24.2031,24.1687,24.1756,22400.0
2007-12-31 14:10:00,35.1,35.18,35.1,35.15,17200.0,24.1756,24.2307,24.1756,24.21,17200.0
2007-12-31 14:20:00,35.16,35.16,35.09,35.09,23000.0,24.2169,24.2169,24.1687,24.1687,23000.0
2007-12-31 14:30:00,35.09,35.17,35.09,35.16,30800.0,24.1687,24.2238,24.1687,24.2169,30800.0
2007-12-31 14:40:00,35.16,35.23,35.11,35.2,39800.0,24.2169,24.2651,24.1825,24.2445,39800.0
2007-12-31 14:50:00,35.2,35.2,35.13,35.14,40800.0,24.2445,24.2445,24.1963,24.2031,40800.0
2007-12-31 15:00:00,35.13,35.19,35.13,35.18,47000.0,24.1963,24.2376,24.1963,24.2307,47000.0
2007-12-31 15:10:00,35.18,35.22,35.18,35.21,38200.0,24.2307,24.2582,24.2307,24.2514,38200.0
2007-12-31 15:20:00,35.21,35.24,35.19,35.22,42800.0,24.2514,24.272,24.2376,24.2582,42800.0
2007-12-31 15:30:00,35.22,35.24,35.19,35.19,61400.0,24.2582,24.272,24.2376,24.2376,61400.0
2007-12-31 15:40:00,35.2,35.22,35.13,35.16,50000.0,24.2445,24.2582,24.1963,24.2169,50000.0
2007-12-31 15:50:00,35.15,35.18,35.05,35.05,84400.0,24.21,24.2307,24.1412,24.1412,84400.0
2008-01-02 09:30:00,35.5,35.5,35.02,35.33,64400.0,24.4511,24.4511,24.1205,24.334,64400.0
2008-01-02 09:40:00,35.32,35.37,35.17,35.24,56200.0,24.3271,24.3616,24.2238,24.272,56200.0
2008-01-02 09:50:00,35.21,35.21,35.16,35.2,20200.0,24.2514,24.2514,24.2169,24.2445,20200.0
2008-01-02 10:00:00,35.2,35.2,34.85,34.96,223600.0,24.2445,24.2445,24.0034,24.0792,223600.0
2008-01-02 10:10:00,34.98,34.99,34.79,34.85,91200.0,24.0929,24.0998,23.9621,24.0034,91200.0
2008-01-02 10:20:00,34.87,34.88,34.8,34.81,35000.0,24.0172,24.0241,23.969,23.9759,35000.0
2008-01-02 10:30:00,34.82,34.84,34.74,34.74,50600.0,23.9827,23.9965,23.9276,23.9276,50600.0
2008-01-02 10:40:00,34.74,34.85,34.72,34.82,33000.0,23.9276,24.0034,23.9139,23.9827,33000.0
2008-01-02 10:50:00,34.81,34.84,34.77,34.77,18200.0,23.9759,23.9965,23.9483,23.9483,18200.0
2008-01-02 11:00:00,34.77,34.85,34.74,34.8,39000.0,23.9483,24.0034,23.9276,23.969,39000.0
2008-01-02 11:10:00,34.81,34.83,34.63,34.67,48400.0,23.9759,23.9896,23.8519,23.8794,48400.0
2008-01-02 11:20:00,34.65,34.66,34.49,34.53,92000.0,23.8657,23.8725,23.7555,23.783,92000.0
2008-01-02 11:30:00,34.52,34.54,34.47,34.49,46200.0,23.7761,23.7899,23.7417,23.7555,46200.0
2008-01-02 11:40:00,34.49,34.52,34.46,34.49,24400.0,23.7555,23.7761,23.7348,23.7555,24400.0
2008-01-02 11:50:00,34.47,34.55,34.47,34.5,36200.0,23.7417,23.7968,23.7417,23.7623,36200.0
2008-01-02 12:00:00,34.5,34.57,34.45,34.45,38000.0,23.7623,23.8106,23.7279,23.7279,38000.0
2008-01-02 12:10:00,34.46,34.48,34.38,34.43,30400.0,23.7348,23.7486,23.6797,23.7141,30400.0
2008-01-02 12:20:00,34.42,34.43,34.35,34.36,44400.0,23.7072,23.7141,23.659,23.6659,44400.0
2008-01-02 12:30:00,34.36,34.44,34.36,34.42,17600.0,23.6659,23.721,23.6659,23.7072,17600.0
2008-01-02 12:40:00,34.42,34.42,34.35,34.35,18200.0,23.7072,23.7072,23.659,23.659,18200.0
2008-01-02 12:50:00,34.35,34.37,34.31,34.32,57600.0,23.659,23.6728,23.6315,23.6384,57600.0
2008-01-02 13:00:00,34.33,34.35,34.26,34.27,57400.0,23.6452,23.659,23.597,23.6039,57400.0
2008-01-02 13:10:00,34.27,34.29,34.22,34.29,42800.0,23.6039,23.6177,23.5695,23.6177,42800.0
2008-01-02 13:20:00,34.29,34.29,34.17,34.21,41200.0,23.6177,23.6177,23.535,23.5626,41200.0
2008-01-02 13:30:00,34.22,34.27,34.18,34.25,41600.0,23.5695,23.6039,23.5419,23.5901,41600.0
2008-01-02 13:40:00,34.23,34.3,34.21,34.29,43000.0,23.5764,23.6246,23.5626,23.6177,43000.0
2008-01-02 13:50:00,34.3,34.33,34.2,34.22,43000.0,23.6246,23.6452,23.5557,23.5695,43000.0
2008-01-02 14:00:00,34.22,34.45,34.22,34.44,106200.0,23.5695,23.7279,23.5695,23.721,106200.0
2008-01-02 14:10:00,34.45,34.55,34.45,34.49,86200.0,23.7279,23.7968,23.7279,23.7555,86200.0
2008-01-02 14:20:00,34.46,34.5,34.29,34.32,64600.0,23.7348,23.7623,23.6177,23.6384,64600.0
2008-01-02 14:30:00,34.34,34.35,34.23,34.23,66800.0,23.6521,23.659,23.5764,23.5764,66800.0
2008-01-02 14:40:00,34.24,34.24,34.13,34.18,75400.0,23.5833,23.5833,23.5075,23.5419,75400.0
2008-01-02 14:50:00,34.18,34.21,34.08,34.08,59000.0,23.5419,23.5626,23.4731,23.4731,59000.0
2008-01-02 15:00:00,34.08,34.12,34.06,34.12,112400.0,23.4731,23.5006,23.4593,23.5006,112400.0
2008-01-02 15:10:00,34.12,34.17,34.08,34.1,73400.0,23.5006,23.535,23.4731,23.4868,73400.0
2008-01-02 15:20:00,34.1,34.19,34.07,34.13,60200.0,23.4868,23.5488,23.4662,23.5075,60200.0
2008-01-02 15:30:00,34.13,34.31,34.13,34.27,72000.0,23.5075,23.6315,23.5075,23.6039,72000.0
2008-01-02 15:40:00,34.27,34.35,34.24,34.27,82000.0,23.6039,23.659,23.5833,23.6039,82000.0
2008-01-02 15:50:00,34.26,34.37,34.24,34.35,110600.0,23.597,23.6728,23.5833,23.659,110600.0
2008-01-03 09:30:00,34.46,34.5,34.26,34.29,47000.0,23.7348,23.7623,23.597,23.6177,47000.0
2008-01-03 09:40:00,34.28,34.31,33.98,34.0,236400.0,23.6108,23.6315,23.4042,23.418,236400.0
2008-01-03 09:50:00,33.99,34.21,33.99,34.21,64400.0,23.4111,23.5626,23.4111,23.5626,64400.0
2008-01-03 10:00:00,34.19,34.22,34.09,34.15,63200.0,23.5488,23.5695,23.4799,23.5213,63200.0
2008-01-03 10:10:00,34.13,34.15,33.97,33.97,69600.0,23.5075,23.5213,23.3973,23.3973,69600.0
2008-01-03 10:20:00,33.96,34.01,33.88,33.95,58400.0,23.3904,23.4248,23.3353,23.3835,58400.0
2008-01-03 10:30:00,33.94,33.94,33.84,33.87,90400.0,23.3766,23.3766,23.3078,23.3284,90400.0
2008-01-03 10:40:00,33.91,34.08,33.87,34.03,51000.0,23.356,23.4731,23.3284,23.4386,51000.0
2008-01-03 10:50:00,34.04,34.12,33.98,34.11,33200.0,23.4455,23.5006,23.4042,23.4937,33200.0
2008-01-03 11:00:00,34.11,34.19,34.11,34.16,29800.0,23.4937,23.5488,23.4937,23.5282,29800.0
2008-01-03 11:10:00,34.18,34.24,34.09,34.12,34200.0,23.5419,23.5833,23.4799,23.5006,34200.0
2008-01-03 11:20:00,34.13,34.16,34.08,34.08,26400.0,23.5075,23.5282,23.4731,23.4731,26400.0
2008-01-03 11:30:00,34.07,34.17,34.05,34.07,29400.0,23.4662,23.535,23.4524,23.4662,29400.0
2008-01-03 11:40:00,34.06,34.09,34.02,34.06,61800.0,23.4593,23.4799,23.4317,23.4593,61800.0
2008-01-03 11:50:00,34.06,34.07,34.0,34.02,21200.0,23.4593,23.4662,23.418,23.4317,21200.0
2008-01-03 12:00:00,34.01,34.05,33.98,34.0,32800.0,23.4248,23.4524,23.4042,23.418,32800.0
2008-01-03 12:10:00,33.99,34.04,33.97,34.04,34600.0,23.4111,23.4455,23.3973,23.4455,34600.0
2008-01-03 12:20:00,34.02,34.04,33.98,34.01,35200.0,23.4317,23.4455,23.4042,23.4248,35200.0
2008-01-03 12:30:00,34.02,34.06,33.98,34.02,44000.0,23.4317,23.4593,23.4042,23.4317,44000.0
2008-01-03 12:40:00,34.01,34.01,33.91,33.94,44600.0,23.4248,23.4248,23.356,23.3766,44600.0
2008-01-03 12:50:00,33.94,33.97,33.89,33.9,51000.0,23.3766,23.3973,23.3422,23.3491,51000.0
2008-01-03 13:00:00,33.92,33.92,33.85,33.85,41000.0,23.3629,23.3629,23.3146,23.3146,41000.0
2008-01-03 13:10:00,33.84,33.9,33.83,33.87,50000.0,23.3078,23.3491,23.3009,23.3284,50000.0
2008-01-03 13:20:00,33.88,34.03,33.87,34.03,33000.0,23.3353,23.4386,23.3284,23.4386,33000.0
2008-01-03 13:30:00,34.06,34.07,33.99,33.99,38200.0,23.4593,23.4662,23.4111,23.4111,38200.0
2008-01-03 13:40:00,34.0,34.02,33.96,33.96,25400.0,23.418,23.4317,23.3904,23.3904,25400.0
2008-01-03 13:50:00,33.97,34.03,33.92,33.96,50200.0,23.3973,23.4386,23.3629,23.3904,50200.0
2008-01-03 14:00:00,33.95,34.0,33.93,33.99,39400.0,23.3835,23.418,23.3697,23.4111,39400.0
2008-01-03 14:10:00,33.98,34.01,33.92,33.99,53400.0,23.4042,23.4248,23.3629,23.4111,53400.0
2008-01-03 14:20:00,33.99,34.01,33.98,33.99,29200.0,23.4111,23.4248,23.4042,23.4111,29200.0
2008-01-03 14:30:00,33.99,34.09,33.99,34.07,91600.0,23.4111,23.4799,23.4111,23.4662,91600.0
2008-01-03 14:40:00,34.08,34.08,33.99,34.02,62800.0,23.4731,23.4731,23.4111,23.4317,62800.0
2008-01-03 14:50:00,34.02,34.06,33.98,34.01,55200.0,23.4317,23.4593,23.4042,23.4248,55200.0
2008-01-03 15:00:00,34.01,34.01,33.92,33.95,73400.0,23.4248,23.4248,23.3629,23.3835,73400.0
2008-01-03 15:10:00,33.94,33.97,33.84,33.85,65800.0,23.3766,23.3973,23.3078,23.3146,65800.0
2008-01-03 15:20:00,33.85,33.88,33.76,33.81,79800.0,23.3146,23.3353,23.2527,23.2871,79800.0
2008-01-03 15:30:00,33.82,33.87,33.78,33.82,102800.0,23.294,23.3284,23.2664,23.294,102800.0
2008-01-03 15:40:00,33.82,33.95,33.82,33.88,100200.0,23.294,23.3835,23.294,23.3353,100200.0
2008-01-03 15:50:00,33.88,33.88,33.8,33.85,228200.0,23.3353,23.3353,23.2802,23.3146,228200.0
2008-01-04 09:30:00,33.69,33.75,33.25,33.29,93400.0,23.2044,23.2458,22.9014,22.9289,93400.0
2008-01-04 09:40:00,33.27,33.52,33.27,33.43,38200.0,22.9152,23.0874,22.9152,23.0254,38200.0
2008-01-04 09:50:00,33.43,33.47,33.25,33.34,65800.0,23.0254,23.0529,22.9014,22.9634,65800.0
2008-01-04 10:00:00,33.36,33.45,33.24,33.38,71000.0,22.9771,23.0391,22.8945,22.9909,71000.0
2008-01-04 10:10:00,33.38,33.43,33.35,33.4,56000.0,22.9909,23.0254,22.9703,23.0047,56000.0
2008-01-04 10:20:00,33.37,33.43,33.25,33.27,43200.0,22.984,23.0254,22.9014,22.9152,43200.0
2008-01-04 10:30:00,33.27,33.45,33.27,33.39,57400.0,22.9152,23.0391,22.9152,22.9978,57400.0
2008-01-04 10:40:00,33.38,33.48,33.27,33.34,73200.0,22.9909,23.0598,22.9152,22.9634,73200.0
2008-01-04 10:50:00,33.35,33.35,33.25,33.27,37800.0,22.9703,22.9703,22.9014,22.9152,37800.0
2008-01-04 11:00:00,33.29,33.38,33.29,33.37,74400.0,22.9289,22.9909,22.9289,22.984,74400.0
2008-01-04 11:10:00,33.37,33.49,33.35,33.43,57800.0,22.984,23.0667,22.9703,23.0254,57800.0
2008-01-04 11:20:00,33.43,33.51,33.42,33.48,68400.0,23.0254,23.0805,23.0185,23.0598,68400.0
2008-01-04 11:30:00,33.49,33.5,33.42,33.46,34000.0,23.0667,23.0736,23.0185,23.046,34000.0
2008-01-04 11:40:00,33.46,33.54,33.46,33.52,31800.0,23.046,23.1011,23.046,23.0874,31800.0
2008-01-04 11:50:00,33.54,33.6,33.51,33.58,29400.0,23.1011,23.1425,23.0805,23.1287,29400.0
2008-01-04 12:00:00,33.59,33.62,33.54,33.58,53800.0,23.1356,23.1562,23.1011,23.1287,53800.0
2008-01-04 12:10:00,33.59,33.63,33.56,33.57,31000.0,23.1356,23.1631,23.1149,23.1218,31000.0
2008-01-04 12:20:00,33.56,33.56,33.41,33.45,34200.0,23.1149,23.1149,23.0116,23.0391,34200.0
2008-01-04 12:30:00,33.45,33.48,33.34,33.4,71000.0,23.0391,23.0598,22.9634,23.0047,71000.0
2008-01-04 12:40:00,33.38,33.47,33.38,33.47,44600.0,22.9909,23.0529,22.9909,23.0529,44600.0
2008-01-04 12:50:00,33.46,33.48,33.39,33.45,62600.0,23.046,23.0598,22.9978,23.0391,62600.0
2008-01-04 13:00:00,33.46,33.55,33.44,33.53,81200.0,23.046,23.108,23.0322,23.0942,81200.0
2008-01-04 13:10:00,33.52,33.62,33.52,33.58,59000.0,23.0874,23.1562,23.0874,23.1287,59000.0
2008-01-04 13:20:00,33.58,33.63,33.5,33.63,68000.0,23.1287,23.1631,23.0736,23.1631,68000.0
2008-01-04 13:30:00,33.62,33.63,33.5,33.54,59000.0,23.1562,23.1631,23.0736,23.1011,59000.0
2008-01-04 13:40:00,33.53,33.61,33.51,33.6,45400.0,23.0942,23.1493,23.0805,23.1425,45400.0
2008-01-04 13:50:00,33.6,33.69,33.59,33.6,45200.0,23.1425,23.2044,23.1356,23.1425,45200.0
2008-01-04 14:00:00,33.58,33.58,33.47,33.5,68400.0,23.1287,23.1287,23.0529,23.0736,68400.0
2008-01-04 14:10:00,33.49,33.58,33.44,33.56,74400.0,23.0667,23.1287,23.0322,23.1149,74400.0
2008-01-04 14:20:00,33.56,33.56,33.38,33.38,44000.0,23.1149,23.1149,22.9909,22.9909,44000.0
2008-01-04 14:30:00,33.38,33.47,33.37,33.37,39000.0,22.9909,23.0529,22.984,22.984,39000.0
2008-01-04 14:40:00,33.37,33.47,33.34,33.44,32600.0,22.984,23.0529,22.9634,23.0322,32600.0
2008-01-04 14:50:00,33.42,33.6,33.41,33.58,50400.0,23.0185,23.1425,23.0116,23.1287,50400.0
2008-01-04 15:00:00,33.58,33.59,33.47,33.55,69800.0,23.1287,23.1356,23.0529,23.108,69800.0
2008-01-04 15:10:00,33.55,33.56,33.46,33.47,49600.0,23.108,23.1149,23.046,23.0529,49600.0
2008-01-04 15:20:00,33.48,33.54,33.37,33.48,67400.0,23.0598,23.1011,22.984,23.0598,67400.0
2008-01-04 15:30:00,33.5,33.54,33.4,33.48,64800.0,23.0736,23.1011,23.0047,23.0598,64800.0
2008-01-04 15:40:00,33.48,33.52,33.4,33.42,72200.0,23.0598,23.0874,23.0047,23.0185,72200.0
2008-01-04 15:50:00,33.42,33.42,33.26,33.26,110200.0,23.0185,23.0185,22.9083,22.9083,110200.0
2008-01-07 09:30:00,33.73,33.86,33.3,33.35,80000.0,23.232,23.3215,22.9358,22.9703,80000.0
2008-01-07 09:40:00,33.35,33.41,33.24,33.32,101000.0,22.9703,23.0116,22.8945,22.9496,101000.0
2008-01-07 09:50:00,33.31,33.46,33.31,33.36,42800.0,22.9427,23.046,22.9427,22.9771,42800.0
2008-01-07 10:00:00,33.37,33.44,33.34,33.39,88800.0,22.984,23.0322,22.9634,22.9978,88800.0
2008-01-07 10:10:00,33.42,33.46,33.29,33.32,78000.0,23.0185,23.046,22.9289,22.9496,78000.0
2008-01-07 10:20:00,33.32,33.32,33.13,33.13,91600.0,22.9496,22.9496,22.8187,22.8187,91600.0
2008-01-07 10:30:00,33.11,33.13,32.91,33.04,112000.0,22.805,22.8187,22.6672,22.7567,112000.0
2008-01-07 10:40:00,33.05,33.05,32.85,32.89,81800.0,22.7636,22.7636,22.6259,22.6534,81800.0
2008-01-07 10:50:00,32.9,32.98,32.87,32.96,63000.0,22.6603,22.7154,22.6397,22.7016,63000.0
2008-01-07 11:00:00,32.97,33.2,32.97,33.19,48200.0,22.7085,22.8669,22.7085,22.8601,48200.0
2008-01-07 11:10:00,33.19,33.21,33.14,33.17,49000.0,22.8601,22.8738,22.8256,22.8463,49000.0
2008-01-07 11:20:00,33.17,33.25,33.15,33.25,30000.0,22.8463,22.9014,22.8325,22.9014,30000.0
2008-01-07 11:30:00,33.26,33.37,33.24,33.33,51200.0,22.9083,22.984,22.8945,22.9565,51200.0
2008-01-07 11:40:00,33.32,33.45,33.32,33.33,46600.0,22.9496,23.0391,22.9496,22.9565,46600.0
2008-01-07 11:50:00,33.34,33.4,33.26,33.3,67200.0,22.9634,23.0047,22.9083,22.9358,67200.0
2008-01-07 12:00:00,33.27,33.28,33.14,33.15,84800.0,22.9152,22.922,22.8256,22.8325,84800.0
2008-01-07 12:10:00,33.15,33.24,33.13,33.21,76800.0,22.8325,22.8945,22.8187,22.8738,76800.0
2008-01-07 12:20:00,33.23,33.3,33.16,33.27,32600.0,22.8876,22.9358,22.8394,22.9152,32600.0
2008-01-07 12:30:00,33.28,33.41,33.28,33.4,71600.0,22.922,23.0116,22.922,23.0047,71600.0
2008-01-07 12:40:00,33.4,33.49,33.35,33.49,58200.0,23.0047,23.0667,22.9703,23.0667,58200.0
2008-01-07 12:50:00,33.48,33.57,33.45,33.49,80000.0,23.0598,23.1218,23.0391,23.0667,80000.0
2008-01-07 13:00:00,33.49,33.49,33.38,33.44,81600.0,23.0667,23.0667,22.9909,23.0322,81600.0
2008-01-07 13:10:00,33.43,33.48,33.38,33.43,94000.0,23.0254,23.0598,22.9909,23.0254,94000.0
2008-01-07 13:20:00,33.43,33.47,33.4,33.45,56000.0,23.0254,23.0529,23.0047,23.0391,56000.0
2008-01-07 13:30:00,33.45,33.52,33.39,33.52,62600.0,23.0391,23.0874,22.9978,23.0874,62600.0
2008-01-07 13:40:00,33.52,33.52,33.41,33.5,53200.0,23.0874,23.0874,23.0116,23.0736,53200.0
2008-01-07 13:50:00,33.52,33.57,33.47,33.56,68600.0,23.0874,23.1218,23.0529,23.1149,68600.0
2008-01-07 14:00:00,33.57,33.6,33.4,33.4,102200.0,23.1218,23.1425,23.0047,23.0047,102200.0
2008-01-07 14:10:00,33.4,33.41,33.2,33.2,112800.0,23.0047,23.0116,22.8669,22.8669,112800.0
2008-01-07 14:20:00,33.2,33.32,33.18,33.28,69800.0,22.8669,22.9496,22.8532,22.922,69800.0
2008-01-07 14:30:00,33.27,33.38,33.27,33.38,71200.0,22.9152,22.9909,22.9152,22.9909,71200.0
2008-01-07 14:40:00,33.38,33.49,33.37,33.37,81000.0,22.9909,23.0667,22.984,22.984,81000.0
2008-01-07 14:50:00,33.39,33.41,33.25,33.39,60200.0,22.9978,23.0116,22.9014,22.9978,60200.0
2008-01-07 15:00:00,33.4,33.5,33.38,33.42,105000.0,23.0047,23.0736,22.9909,23.0185,105000.0
2008-01-07 15:10:00,33.44,33.5,33.27,33.43,166400.0,23.0322,23.0736,22.9152,23.0254,166400.0
2008-01-07 15:20:00,33.4,33.46,33.38,33.44,85400.0,23.0047,23.046,22.9909,23.0322,85400.0
2008-01-07 15:30:00,33.45,33.48,33.37,33.38,156800.0,23.0391,23.0598,22.984,22.9909,156800.0
2008-01-07 15:40:00,33.37,33.61,33.36,33.57,208400.0,22.984,23.1493,22.9771,23.1218,208400.0
2008-01-07 15:50:00,33.58,33.61,33.51,33.54,341400.0,23.1287,23.1493,23.0805,23.1011,341400.0
2008-01-08 09:30:00,33.6,33.86,33.6,33.84,81800.0,23.1425,23.3215,23.1425,23.3078,81800.0
2008-01-08 09:40:00,33.87,34.0,33.6,33.81,90800.0,23.3284,23.418,23.1425,23.2871,90800.0
2008-01-08 09:50:00,33.81,33.82,33.69,33.74,92600.0,23.2871,23.294,23.2044,23.2389,92600.0
2008-01-08 10:00:00,33.73,33.88,33.69,33.85,106800.0,23.232,23.3353,23.2044,23.3146,106800.0
2008-01-08 10:10:00,33.85,33.87,33.71,33.73,97800.0,23.3146,23.3284,23.2182,23.232,97800.0
2008-01-08 10:20:00,33.72,33.87,33.7,33.8,71800.0,23.2251,23.3284,23.2113,23.2802,71800.0
2008-01-08 10:30:00,33.8,33.82,33.74,33.76,93200.0,23.2802,23.294,23.2389,23.2527,93200.0
2008-01-08 10:40:00,33.74,33.79,33.72,33.79,143000.0,23.2389,23.2733,23.2251,23.2733,143000.0
2008-01-08 10:50:00,33.79,33.87,33.79,33.81,34000.0,23.2733,23.3284,23.2733,23.2871,34000.0
2008-01-08 11:00:00,33.81,33.85,33.78,33.82,60200.0,23.2871,23.3146,23.2664,23.294,60200.0
2008-01-08 11:10:00,33.82,33.82,33.63,33.75,83400.0,23.294,23.294,23.1631,23.2458,83400.0
2008-01-08 11:20:00,33.77,33.8,33.72,33.74,81200.0,23.2595,23.2802,23.2251,23.2389,81200.0
2008-01-08 11:30:00,33.74,33.77,33.67,33.74,121200.0,23.2389,23.2595,23.1907,23.2389,121200.0
2008-01-08 11:40:00,33.74,33.79,33.63,33.74,87000.0,23.2389,23.2733,23.1631,23.2389,87000.0
2008-01-08 11:50:00,33.73,33.81,33.71,33.75,58400.0,23.232,23.2871,23.2182,23.2458,58400.0
2008-01-08 12:00:00,33.74,33.82,33.69,33.81,47000.0,23.2389,23.294,23.2044,23.2871,47000.0
2008-01-08 12:10:00,33.81,33.83,33.75,33.77,25000.0,23.2871,23.3009,23.2458,23.2595,25000.0
2008-01-08 12:20:00,33.76,33.83,33.75,33.8,44000.0,23.2527,23.3009,23.2458,23.2802,44000.0
2008-01-08 12:30:00,33.8,33.83,33.68,33.69,76600.0,23.2802,23.3009,23.1976,23.2044,76600.0
2008-01-08 12:40:00,33.7,33.76,33.6,33.75,80000.0,23.2113,23.2527,23.1425,23.2458,80000.0
2008-01-08 12:50:00,33.74,33.76,33.64,33.65,39000.0,23.2389,23.2527,23.17,23.1769,39000.0
2008-01-08 13:00:00,33.66,33.66,33.54,33.55,155000.0,23.1838,23.1838,23.1011,23.108,155000.0
2008-01-08 13:10:00,33.55,33.66,33.52,33.6,120600.0,23.108,23.1838,23.0874,23.1425,120600.0
2008-01-08 13:20:00,33.6,33.71,33.55,33.65,96000.0,23.1425,23.2182,23.108,23.1769,96000.0
2008-01-08 13:30:00,33.65,33.66,33.5,33.54,59600.0,23.1769,23.1838,23.0736,23.1011,59600.0
2008-01-08 13:40:00,33.56,33.63,33.55,33.59,57400.0,23.1149,23.1631,23.108,23.1356,57400.0
2008-01-08 13:50:00,33.6,33.71,33.57,33.69,36000.0,23.1425,23.2182,23.1218,23.2044,36000.0
2008-01-08 14:00:00,33.69,33.73,33.61,33.66,41600.0,23.2044,23.232,23.1493,23.1838,41600.0
2008-01-08 14:10:00,33.66,33.69,33.6,33.62,46200.0,23.1838,23.2044,23.1425,23.1562,46200.0
2008-01-08 14:20:00,33.62,33.65,33.59,33.63,50800.0,23.1562,23.1769,23.1356,23.1631,50800.0
2008-01-08 14:30:00,33.63,33.65,33.54,33.55,38400.0,23.1631,23.1769,23.1011,23.108,38400.0
2008-01-08 14:40:00,33.56,33.58,33.45,33.56,64800.0,23.1149,23.1287,23.0391,23.1149,64800.0
2008-01-08 14:50:00,33.56,33.58,33.31,33.33,77400.0,23.1149,23.1287,22.9427,22.9565,77400.0
2008-01-08 15:00:00,33.33,33.35,33.18,33.19,120800.0,22.9565,22.9703,22.8532,22.8601,120800.0
2008-01-08 15:10:00,33.19,33.21,32.94,32.98,251600.0,22.8601,22.8738,22.6879,22.7154,251600.0
2008-01-08 15:20:00,32.98,33.03,32.87,32.98,252000.0,22.7154,22.7499,22.6397,22.7154,252000.0
2008-01-08 15:30:00,32.99,33.09,32.97,32.99,257600.0,22.7223,22.7912,22.7085,22.7223,257600.0
2008-01-08 15:40:00,32.99,33.07,32.78,32.8,257000.0,22.7223,22.7774,22.5777,22.5914,257000.0
2008-01-08 15:50:00,32.8,32.8,32.58,32.63,306000.0,22.5914,22.5914,22.4399,22.4744,306000.0
2008-01-09 09:30:00,32.29,32.29,31.71,32.04,301200.0,22.2402,22.2402,21.8407,22.068,301200.0
2008-01-09 09:40:00,32.02,32.37,31.93,32.09,275200.0,22.0542,22.2953,21.9922,22.1024,275200.0
2008-01-09 09:50:00,32.1,32.38,31.97,32.38,132400.0,22.1093,22.3022,22.0198,22.3022,132400.0
2008-01-09 10:00:00,32.4,32.49,32.4,32.49,84000.0,22.3159,22.3779,22.3159,22.3779,84000.0
2008-01-09 10:10:00,32.49,32.58,32.45,32.48,84600.0,22.3779,22.4399,22.3504,22.371,84600.0
2008-01-09 10:20:00,32.47,32.52,32.34,32.4,137400.0,22.3641,22.3986,22.2746,22.3159,137400.0
2008-01-09 10:30:00,32.42,32.54,32.4,32.51,67200.0,22.3297,22.4124,22.3159,22.3917,67200.0
2008-01-09 10:40:00,32.51,32.59,32.48,32.5,78400.0,22.3917,22.4468,22.371,22.3848,78400.0
2008-01-09 10:50:00,32.51,32.63,32.47,32.57,43400.0,22.3917,22.4744,22.3641,22.433,43400.0
2008-01-09 11:00:00,32.57,32.63,32.51,32.57,62000.0,22.433,22.4744,22.3917,22.433,62000.0
2008-01-09 11:10:00,32.57,32.59,32.42,32.46,107800.0,22.433,22.4468,22.3297,22.3573,107800.0
2008-01-09 11:20:00,32.46,32.52,32.42,32.45,63000.0,22.3573,22.3986,22.3297,22.3504,63000.0
2008-01-09 11:30:00,32.44,32.46,32.33,32.38,189800.0,22.3435,22.3573,22.2677,22.3022,189800.0
2008-01-09 11:40:00,32.38,32.46,32.34,32.4,134400.0,22.3022,22.3573,22.2746,22.3159,134400.0
2008-01-09 11:50:00,32.4,32.56,32.35,32.54,111000.0,22.3159,22.4261,22.2815,22.4124,111000.0
2008-01-09 12:00:00,32.52,32.58,32.47,32.55,83000.0,22.3986,22.4399,22.3641,22.4192,83000.0
2008-01-09 12:10:00,32.52,32.63,32.46,32.62,89600.0,22.3986,22.4744,22.3573,22.4675,89600.0
2008-01-09 12:20:00,32.63,32.73,32.53,32.71,64200.0,22.4744,22.5432,22.4055,22.5295,64200.0
2008-01-09 12:30:00,32.71,32.74,32.59,32.59,98600.0,22.5295,22.5501,22.4468,22.4468,98600.0
2008-01-09 12:40:00,32.6,32.63,32.49,32.6,48600.0,22.4537,22.4744,22.3779,22.4537,48600.0
2008-01-09 12:50:00,32.61,32.72,32.6,32.71,93400.0,22.4606,22.5363,22.4537,22.5295,93400.0
2008-01-09 13:00:00,32.72,32.73,32.57,32.57,136800.0,22.5363,22.5432,22.433,22.433,136800.0
2008-01-09 13:10:00,32.58,32.63,32.47,32.53,41000.0,22.4399,22.4744,22.3641,22.4055,41000.0
2008-01-09 13:20:00,32.51,32.6,32.46,32.49,55200.0,22.3917,22.4537,22.3573,22.3779,55200.0
2008-01-09 13:30:00,32.49,32.51,32.34,32.45,72600.0,22.3779,22.3917,22.2746,22.3504,72600.0
2008-01-09 13:40:00,32.46,32.46,32.27,32.29,114600.0,22.3573,22.3573,22.2264,22.2402,114600.0
2008-01-09 13:50:00,32.29,32.32,32.13,32.13,102400.0,22.2402,22.2608,22.13,22.13,102400.0
2008-01-09 14:00:00,32.14,32.15,31.99,32.02,117800.0,22.1369,22.1437,22.0335,22.0542,117800.0
2008-01-09 14:10:00,32.02,32.1,31.89,31.92,121400.0,22.0542,22.1093,21.9647,21.9853,121400.0
2008-01-09 14:20:00,31.94,31.96,31.75,31.82,187200.0,21.9991,22.0129,21.8682,21.9165,187200.0
2008-01-09 14:30:00,31.82,32.01,31.82,32.0,204600.0,21.9165,22.0473,21.9165,22.0404,204600.0
2008-01-09 14:40:00,32.01,32.17,31.93,32.15,126600.0,22.0473,22.1575,21.9922,22.1437,126600.0
2008-01-09 14:50:00,32.16,32.29,32.16,32.22,124600.0,22.1506,22.2402,22.1506,22.192,124600.0
2008-01-09 15:00:00,32.24,32.43,32.22,32.38,168000.0,22.2057,22.3366,22.192,22.3022,168000.0
2008-01-09 15:10:00,32.4,32.42,32.22,32.3,155000.0,22.3159,22.3297,22.192,22.2471,155000.0
2008-01-09 15:20:00,32.31,32.37,32.24,32.26,180800.0,22.2539,22.2953,22.2057,22.2195,180800.0
2008-01-09 15:30:00,32.25,32.26,32.07,32.26,212400.0,22.2126,22.2195,22.0886,22.2195,212400.0
2008-01-09 15:40:00,32.26,32.39,32.25,32.35,164600.0,22.2195,22.309,22.2126,22.2815,164600.0
2008-01-09 15:50:00,32.35,32.54,32.33,32.46,201200.0,22.2815,22.4124,22.2677,22.3573,201200.0
2008-01-10 09:30:00,32.47,32.47,31.85,32.03,84400.0,22.3641,22.3641,21.9371,22.0611,84400.0
2008-01-10 09:40:00,32.0,32.36,31.99,32.29,95800.0,22.0404,22.2884,22.0335,22.2402,95800.0
2008-01-10 09:50:00,32.29,32.34,32.21,32.34,105000.0,22.2402,22.2746,22.1851,22.2746,105000.0
2008-01-10 10:00:00,32.33,32.47,32.2,32.2,188400.0,22.2677,22.3641,22.1782,22.1782,188400.0
2008-01-10 10:10:00,32.2,32.31,32.1,32.3,122000.0,22.1782,22.2539,22.1093,22.2471,122000.0
2008-01-10 10:20:00,32.29,32.41,32.2,32.22,46800.0,22.2402,22.3228,22.1782,22.192,46800.0
2008-01-10 10:30:00,32.22,32.46,32.19,32.38,49200.0,22.192,22.3573,22.1713,22.3022,49200.0
2008-01-10 10:40:00,32.37,32.37,32.18,32.19,33600.0,22.2953,22.2953,22.1644,22.1713,33600.0
2008-01-10 10:50:00,32.18,32.24,32.06,32.15,81600.0,22.1644,22.2057,22.0818,22.1437,81600.0
2008-01-10 11:00:00,32.14,32.14,31.99,32.04,96200.0,22.1369,22.1369,22.0335,22.068,96200.0
2008-01-10 11:10:00,32.05,32.05,31.89,31.92,86200.0,22.0749,22.0749,21.9647,21.9853,86200.0
2008-01-10 11:20:00,31.92,31.93,31.79,31.82,87200.0,21.9853,21.9922,21.8958,21.9165,87200.0
2008-01-10 11:30:00,31.81,31.86,31.75,31.79,83800.0,21.9096,21.944,21.8682,21.8958,83800.0
2008-01-10 11:40:00,31.77,31.82,31.75,31.81,72600.0,21.882,21.9165,21.8682,21.9096,72600.0
2008-01-10 11:50:00,31.81,31.88,31.76,31.76,69400.0,21.9096,21.9578,21.8751,21.8751,69400.0
2008-01-10 12:00:00,31.76,31.93,31.75,31.93,68200.0,21.8751,21.9922,21.8682,21.9922,68200.0
2008-01-10 12:10:00,31.95,32.17,31.9,32.1,127400.0,22.006,22.1575,21.9716,22.1093,127400.0
2008-01-10 12:20:00,32.13,32.33,32.09,32.24,191600.0,22.13,22.2677,22.1024,22.2057,191600.0
2008-01-10 12:30:00,32.27,32.31,32.13,32.22,90200.0,22.2264,22.2539,22.13,22.192,90200.0
2008-01-10 12:40:00,32.22,32.31,32.12,32.2,94200.0,22.192,22.2539,22.1231,22.1782,94200.0
2008-01-10 12:50:00,32.21,32.37,32.17,32.34,64200.0,22.1851,22.2953,22.1575,22.2746,64200.0
2008-01-10 13:00:00,32.34,32.45,32.27,32.37,79200.0,22.2746,22.3504,22.2264,22.2953,79200.0
2008-01-10 13:10:00,32.36,32.38,32.23,32.36,72400.0,22.2884,22.3022,22.1988,22.2884,72400.0
2008-01-10 13:20:00,32.39,32.49,32.31,32.42,74600.0,22.309,22.3779,22.2539,22.3297,74600.0
2008-01-10 13:30:00,32.43,32.47,32.21,32.26,63600.0,22.3366,22.3641,22.1851,22.2195,63600.0
2008-01-10 13:40:00,32.26,32.38,32.22,32.33,50000.0,22.2195,22.3022,22.192,22.2677,50000.0
2008-01-10 13:50:00,32.35,32.35,32.06,32.2,60000.0,22.2815,22.2815,22.0818,22.1782,60000.0
2008-01-10 14:00:00,32.23,32.29,32.17,32.24,34600.0,22.1988,22.2402,22.1575,22.2057,34600.0
2008-01-10 14:10:00,32.24,32.48,32.19,32.45,83400.0,22.2057,22.371,22.1713,22.3504,83400.0
2008-01-10 14:20:00,32.44,32.47,32.37,32.41,41000.0,22.3435,22.3641,22.2953,22.3228,41000.0
2008-01-10 14:30:00,32.42,32.63,32.42,32.6,56600.0,22.3297,22.4744,22.3297,22.4537,56600.0
2008-01-10 14:40:00,32.6,32.63,32.53,32.58,50600.0,22.4537,22.4744,22.4055,22.4399,50600.0
2008-01-10 14:50:00,32.6,32.68,32.55,32.63,43200.0,22.4537,22.5088,22.4192,22.4744,43200.0
2008-01-10 15:00:00,32.63,32.74,32.59,32.74,63400.0,22.4744,22.5501,22.4468,22.5501,63400.0
2008-01-10 15:10:00,32.74,32.74,32.68,32.72,93000.0,22.5501,22.5501,22.5088,22.5363,93000.0
2008-01-10 15:20:00,32.72,32.79,32.66,32.76,86000.0,22.5363,22.5846,22.495,22.5639,86000.0
2008-01-10 15:30:00,32.77,32.83,32.67,32.7,101200.0,22.5708,22.6121,22.5019,22.5226,101200.0
2008-01-10 15:40:00,32.69,32.74,32.58,32.59,105800.0,22.5157,22.5501,22.4399,22.4468,105800.0
2008-01-10 15:50:00,32.59,32.63,32.52,32.56,164200.0,22.4468,22.4744,22.3986,22.4261,164200.0
2008-01-11 09:30:00,32.32,32.32,32.13,32.2,63400.0,22.2608,22.2608,22.13,22.1782,63400.0
2008-01-11 09:40:00,32.17,32.27,32.12,32.27,80600.0,22.1575,22.2264,22.1231,22.2264,80600.0
2008-01-11 09:50:00,32.27,32.27,31.98,32.02,105200.0,22.2264,22.2264,22.0267,22.0542,105200.0
2008-01-11 10:00:00,32.02,32.04,31.86,31.86,99200.0,22.0542,22.068,21.944,21.944,99200.0
2008-01-11 10:10:00,31.88,31.93,31.79,31.8,80600.0,21.9578,21.9922,21.8958,21.9027,80600.0
2008-01-11 10:20:00,31.82,31.98,31.82,31.89,139600.0,21.9165,22.0267,21.9165,21.9647,139600.0
2008-01-11 10:30:00,31.89,31.97,31.85,31.86,156800.0,21.9647,22.0198,21.9371,21.944,156800.0
2008-01-11 10:40:00,31.86,32.03,31.81,32.02,230600.0,21.944,22.0611,21.9096,22.0542,230600.0
2008-01-11 10:50:00,32.01,32.08,31.98,32.07,157400.0,22.0473,22.0955,22.0267,22.0886,157400.0
2008-01-11 11:00:00,32.07,32.08,31.95,32.0,86400.0,22.0886,22.0955,22.006,22.0404,86400.0
2008-01-11 11:10:00,32.0,32.01,31.86,31.88,59600.0,22.0404,22.0473,21.944,21.9578,59600.0
2008-01-11 11:20:00,31.89,31.95,31.89,31.95,46800.0,21.9647,22.006,21.9647,22.006,46800.0
2008-01-11 11:30:00,31.94,31.99,31.89,31.89,58600.0,21.9991,22.0335,21.9647,21.9647,58600.0
2008-01-11 11:40:00,31.9,31.98,31.88,31.95,40600.0,21.9716,22.0267,21.9578,22.006,40600.0
2008-01-11 11:50:00,31.95,32.0,31.95,32.0,35400.0,22.006,22.0404,22.006,22.0404,35400.0
2008-01-11 12:00:00,31.99,32.04,31.86,31.99,69600.0,22.0335,22.068,21.944,22.0335,69600.0
2008-01-11 12:10:00,31.99,32.02,31.92,31.92,54200.0,22.0335,22.0542,21.9853,21.9853,54200.0
2008-01-11 12:20:00,31.92,31.98,31.86,31.96,49600.0,21.9853,22.0267,21.944,22.0129,49600.0
2008-01-11 12:30:00,31.95,31.95,31.86,31.9,48400.0,22.006,22.006,21.944,21.9716,48400.0
2008-01-11 12:40:00,31.88,31.95,31.86,31.93,69800.0,21.9578,22.006,21.944,21.9922,69800.0
2008-01-11 12:50:00,31.93,31.95,31.85,31.9,79400.0,21.9922,22.006,21.9371,21.9716,79400.0
2008-01-11 13:00:00,31.9,31.92,31.75,31.81,116000.0,21.9716,21.9853,21.8682,21.9096,116000.0
2008-01-11 13:10:00,31.81,31.81,31.59,31.6,107400.0,21.9096,21.9096,21.758,21.7649,107400.0
2008-01-11 13:20:00,31.6,31.7,31.56,31.68,104000.0,21.7649,21.8338,21.7374,21.82,104000.0
2008-01-11 13:30:00,31.67,31.68,31.58,31.6,90400.0,21.8131,21.82,21.7511,21.7649,90400.0
2008-01-11 13:40:00,31.63,31.66,31.59,31.6,116000.0,21.7856,21.8063,21.758,21.7649,116000.0
2008-01-11 13:50:00,31.6,31.71,31.59,31.59,212800.0,21.7649,21.8407,21.758,21.758,212800.0
2008-01-11 14:00:00,31.6,31.65,31.59,31.65,73600.0,21.7649,21.7994,21.758,21.7994,73600.0
2008-01-11 14:10:00,31.65,31.72,31.6,31.71,164400.0,21.7994,21.8476,21.7649,21.8407,164400.0
2008-01-11 14:20:00,31.7,31.79,31.7,31.77,83000.0,21.8338,21.8958,21.8338,21.882,83000.0
2008-01-11 14:30:00,31.78,31.83,31.75,31.82,55400.0,21.8889,21.9233,21.8682,21.9165,55400.0
2008-01-11 14:40:00,31.81,31.88,31.73,31.74,70600.0,21.9096,21.9578,21.8545,21.8614,70600.0
2008-01-11 14:50:00,31.76,31.86,31.71,31.79,71800.0,21.8751,21.944,21.8407,21.8958,71800.0
2008-01-11 15:00:00,31.8,31.81,31.71,31.72,85600.0,21.9027,21.9096,21.8407,21.8476,85600.0
2008-01-11 15:10:00,31.72,31.73,31.63,31.64,140600.0,21.8476,21.8545,21.7856,21.7925,140600.0
2008-01-11 15:20:00,31.64,31.71,31.58,31.68,109200.0,21.7925,21.8407,21.7511,21.82,109200.0
2008-01-11 15:30:00,31.68,31.82,31.63,31.81,99200.0,21.82,21.9165,21.7856,21.9096,99200.0
2008-01-11 15:40:00,31.81,31.86,31.77,31.85,137000.0,21.9096,21.944,21.882,21.9371,137000.0
2008-01-11 15:50:00,31.86,31.9,31.59,31.63,328000.0,21.944,21.9716,21.758,21.7856,328000.0
2008-01-14 09:30:00,31.79,31.98,31.67,31.91,64400.0,21.8958,22.0267,21.8131,21.9784,64400.0
2008-01-14 09:40:00,31.92,31.99,31.84,31.97,123000.0,21.9853,22.0335,21.9302,22.0198,123000.0
2008-01-14 09:50:00,31.98,32.1,31.98,32.1,97000.0,22.0267,22.1093,22.0267,22.1093,97000.0
2008-01-14 10:00:00,32.1,32.16,32.03,32.15,77400.0,22.1093,22.1506,22.0611,22.1437,77400.0
2008-01-14 10:10:00,32.15,32.27,32.15,32.21,76800.0,22.1437,22.2264,22.1437,22.1851,76800.0
2008-01-14 10:20:00,32.21,32.21,32.02,32.02,44800.0,22.1851,22.1851,22.0542,22.0542,44800.0
2008-01-14 10:30:00,32.02,32.1,32.02,32.05,49400.0,22.0542,22.1093,22.0542,22.0749,49400.0
2008-01-14 10:40:00,32.04,32.07,31.98,32.04,60200.0,22.068,22.0886,22.0267,22.068,60200.0
2008-01-14 10:50:00,32.04,32.08,31.95,32.04,55400.0,22.068,22.0955,22.006,22.068,55400.0
2008-01-14 11:00:00,32.04,32.13,32.04,32.12,48800.0,22.068,22.13,22.068,22.1231,48800.0
2008-01-14 11:10:00,32.1,32.1,32.04,32.04,30400.0,22.1093,22.1093,22.068,22.068,30400.0
2008-01-14 11:20:00,32.02,32.05,31.99,32.02,34800.0,22.0542,22.0749,22.0335,22.0542,34800.0
2008-01-14 11:30:00,32.02,32.02,31.92,31.93,43400.0,22.0542,22.0542,21.9853,21.9922,43400.0
2008-01-14 11:40:00,31.92,32.0,31.92,31.99,54000.0,21.9853,22.0404,21.9853,22.0335,54000.0
2008-01-14 11:50:00,31.98,32.04,31.98,32.0,28000.0,22.0267,22.068,22.0267,22.0404,28000.0
2008-01-14 12:00:00,32.0,32.06,32.0,32.06,44200.0,22.0404,22.0818,22.0404,22.0818,44200.0
2008-01-14 12:10:00,32.06,32.12,32.01,32.12,30200.0,22.0818,22.1231,22.0473,22.1231,30200.0
2008-01-14 12:20:00,32.12,32.15,32.09,32.11,25400.0,22.1231,22.1437,22.1024,22.1162,25400.0
2008-01-14 12:30:00,32.11,32.11,32.06,32.1,31400.0,22.1162,22.1162,22.0818,22.1093,31400.0
2008-01-14 12:40:00,32.1,32.1,32.02,32.07,29000.0,22.1093,22.1093,22.0542,22.0886,29000.0
2008-01-14 12:50:00,32.06,32.12,32.04,32.05,20600.0,22.0818,22.1231,22.068,22.0749,20600.0
2008-01-14 13:00:00,32.07,32.16,32.07,32.15,16200.0,22.0886,22.1506,22.0886,22.1437,16200.0
2008-01-14 13:10:00,32.16,32.27,32.1,32.24,52400.0,22.1506,22.2264,22.1093,22.2057,52400.0
2008-01-14 13:20:00,32.24,32.24,32.1,32.12,41600.0,22.2057,22.2057,22.1093,22.1231,41600.0
2008-01-14 13:30:00,32.1,32.36,32.07,32.35,66800.0,22.1093,22.2884,22.0886,22.2815,66800.0
2008-01-14 13:40:00,32.35,32.35,32.23,32.23,54000.0,22.2815,22.2815,22.1988,22.1988,54000.0
2008-01-14 13:50:00,32.22,32.37,32.18,32.32,40000.0,22.192,22.2953,22.1644,22.2608,40000.0
2008-01-14 14:00:00,32.34,32.35,32.26,32.26,25800.0,22.2746,22.2815,22.2195,22.2195,25800.0
2008-01-14 14:10:00,32.24,32.24,32.12,32.16,28000.0,22.2057,22.2057,22.1231,22.1506,28000.0
2008-01-14 14:20:00,32.17,32.23,32.16,32.23,24600.0,22.1575,22.1988,22.1506,22.1988,24600.0
2008-01-14 14:30:00,32.23,32.43,32.23,32.41,56400.0,22.1988,22.3366,22.1988,22.3228,56400.0
2008-01-14 14:40:00,32.41,32.43,32.31,32.32,54200.0,22.3228,22.3366,22.2539,22.2608,54200.0
2008-01-14 14:50:00,32.32,32.41,32.27,32.4,57000.0,22.2608,22.3228,22.2264,22.3159,57000.0
2008-01-14 15:00:00,32.41,32.43,32.32,32.33,91200.0,22.3228,22.3366,22.2608,22.2677,91200.0
2008-01-14 15:10:00,32.33,32.35,32.22,32.24,118600.0,22.2677,22.2815,22.192,22.2057,118600.0
2008-01-14 15:20:00,32.24,32.26,32.13,32.24,75400.0,22.2057,22.2195,22.13,22.2057,75400.0
2008-01-14 15:30:00,32.24,32.4,32.23,32.37,76400.0,22.2057,22.3159,22.1988,22.2953,76400.0
2008-01-14 15:40:00,32.38,32.44,32.3,32.37,149600.0,22.3022,22.3435,22.2471,22.2953,149600.0
2008-01-14 15:50:00,32.37,32.39,31.9,32.27,407400.0,22.2953,22.309,21.9716,22.2264,407400.0
2008-01-15 09:30:00,31.83,32.08,31.24,31.92,75400.0,21.9233,22.0955,21.517,21.9853,75400.0
2008-01-15 09:40:00,31.88,32.0,31.78,31.98,37000.0,21.9578,22.0404,21.8889,22.0267,37000.0
2008-01-15 09:50:00,31.96,32.0,31.85,31.86,47600.0,22.0129,22.0404,21.9371,21.944,47600.0
2008-01-15 10:00:00,31.86,31.91,31.6,31.68,101600.0,21.944,21.9784,21.7649,21.82,101600.0
2008-01-15 10:10:00,31.69,31.73,31.48,31.5,73600.0,21.8269,21.8545,21.6823,21.696,73600.0
2008-01-15 10:20:00,31.53,31.61,31.5,31.54,73400.0,21.7167,21.7718,21.696,21.7236,73400.0
2008-01-15 10:30:00,31.54,31.72,31.49,31.7,70400.0,21.7236,21.8476,21.6892,21.8338,70400.0
2008-01-15 10:40:00,31.68,31.7,31.5,31.51,57000.0,21.82,21.8338,21.696,21.7029,57000.0
2008-01-15 10:50:00,31.52,31.71,31.5,31.56,52600.0,21.7098,21.8407,21.696,21.7374,52600.0
2008-01-15 11:00:00,31.56,31.68,31.55,31.63,24000.0,21.7374,21.82,21.7305,21.7856,24000.0
2008-01-15 11:10:00,31.61,31.72,31.6,31.62,33800.0,21.7718,21.8476,21.7649,21.7787,33800.0
2008-01-15 11:20:00,31.61,31.63,31.51,31.52,44600.0,21.7718,21.7856,21.7029,21.7098,44600.0
2008-01-15 11:30:00,31.52,31.55,31.34,31.51,88400.0,21.7098,21.7305,21.5858,21.7029,88400.0
2008-01-15 11:40:00,31.52,31.55,31.38,31.45,37800.0,21.7098,21.7305,21.6134,21.6616,37800.0
2008-01-15 11:50:00,31.44,31.49,31.4,31.48,33000.0,21.6547,21.6892,21.6272,21.6823,33000.0
2008-01-15 12:00:00,31.45,31.59,31.41,31.55,47200.0,21.6616,21.758,21.6341,21.7305,47200.0
2008-01-15 12:10:00,31.55,31.6,31.48,31.5,45000.0,21.7305,21.7649,21.6823,21.696,45000.0
2008-01-15 12:20:00,31.5,31.67,31.5,31.61,64000.0,21.696,21.8131,21.696,21.7718,64000.0
2008-01-15 12:30:00,31.61,31.61,31.46,31.48,37200.0,21.7718,21.7718,21.6685,21.6823,37200.0
2008-01-15 12:40:00,31.47,31.58,31.45,31.49,64200.0,21.6754,21.7511,21.6616,21.6892,64200.0
2008-01-15 12:50:00,31.5,31.55,31.4,31.48,53200.0,21.696,21.7305,21.6272,21.6823,53200.0
2008-01-15 13:00:00,31.48,31.68,31.42,31.68,41600.0,21.6823,21.82,21.6409,21.82,41600.0
2008-01-15 13:10:00,31.68,31.74,31.66,31.68,40400.0,21.82,21.8614,21.8063,21.82,40400.0
2008-01-15 13:20:00,31.66,31.66,31.5,31.53,32600.0,21.8063,21.8063,21.696,21.7167,32600.0
2008-01-15 13:30:00,31.55,31.55,31.44,31.49,48200.0,21.7305,21.7305,21.6547,21.6892,48200.0
2008-01-15 13:40:00,31.49,31.58,31.46,31.56,20600.0,21.6892,21.7511,21.6685,21.7374,20600.0
2008-01-15 13:50:00,31.55,31.56,31.46,31.56,29000.0,21.7305,21.7374,21.6685,21.7374,29000.0
2008-01-15 14:00:00,31.57,31.57,31.43,31.5,58200.0,21.7443,21.7443,21.6478,21.696,58200.0
2008-01-15 14:10:00,31.5,31.59,31.43,31.54,84000.0,21.696,21.758,21.6478,21.7236,84000.0
2008-01-15 14:20:00,31.52,31.56,31.49,31.55,108400.0,21.7098,21.7374,21.6892,21.7305,108400.0
2008-01-15 14:30:00,31.54,31.54,31.45,31.5,57800.0,21.7236,21.7236,21.6616,21.696,57800.0
2008-01-15 14:40:00,31.5,31.53,31.35,31.39,71600.0,21.696,21.7167,21.5927,21.6203,71600.0
2008-01-15 14:50:00,31.38,31.44,31.35,31.39,47400.0,21.6134,21.6547,21.5927,21.6203,47400.0
2008-01-15 15:00:00,31.36,31.36,31.27,31.36,45400.0,21.5996,21.5996,21.5376,21.5996,45400.0
2008-01-15 15:10:00,31.36,31.39,31.31,31.37,35000.0,21.5996,21.6203,21.5652,21.6065,35000.0
2008-01-15 15:20:00,31.36,31.56,31.33,31.53,79400.0,21.5996,21.7374,21.579,21.7167,79400.0
2008-01-15 15:30:00,31.52,31.57,31.39,31.39,189000.0,21.7098,21.7443,21.6203,21.6203,189000.0
2008-01-15 15:40:00,31.39,31.39,31.18,31.22,340200.0,21.6203,21.6203,21.4756,21.5032,340200.0
2008-01-15 15:50:00,31.24,31.29,31.13,31.15,564800.0,21.517,21.5514,21.4412,21.455,564800.0
2008-01-16 09:30:00,31.25,31.32,30.91,31.1,77400.0,21.5239,21.5721,21.2897,21.4205,77400.0
2008-01-16 09:40:00,31.14,31.18,31.07,31.14,126200.0,21.4481,21.4756,21.3999,21.4481,126200.0
2008-01-16 09:50:00,31.13,31.15,30.91,30.91,109600.0,21.4412,21.455,21.2897,21.2897,109600.0
2008-01-16 10:00:00,30.93,31.07,30.91,31.07,95800.0,21.3035,21.3999,21.2897,21.3999,95800.0
2008-01-16 10:10:00,31.08,31.08,30.83,30.89,74800.0,21.4068,21.4068,21.2346,21.2759,74800.0
2008-01-16 10:20:00,30.87,30.92,30.71,30.72,81000.0,21.2621,21.2966,21.1519,21.1588,81000.0
2008-01-16 10:30:00,30.72,30.99,30.69,30.78,81400.0,21.1588,21.3448,21.1381,21.2001,81400.0
2008-01-16 10:40:00,30.79,30.81,30.66,30.68,45200.0,21.207,21.2208,21.1175,21.1313,45200.0
2008-01-16 10:50:00,30.68,30.82,30.66,30.81,71600.0,21.1313,21.2277,21.1175,21.2208,71600.0
2008-01-16 11:00:00,30.81,31.02,30.79,31.02,88800.0,21.2208,21.3654,21.207,21.3654,88800.0
2008-01-16 11:10:00,31.02,31.08,31.0,31.08,71800.0,21.3654,21.4068,21.3517,21.4068,71800.0
2008-01-16 11:20:00,31.08,31.11,31.03,31.05,63600.0,21.4068,21.4274,21.3723,21.3861,63600.0
2008-01-16 11:30:00,31.05,31.13,31.0,31.11,157800.0,21.3861,21.4412,21.3517,21.4274,157800.0
2008-01-16 11:40:00,31.11,31.19,31.06,31.18,160600.0,21.4274,21.4825,21.393,21.4756,160600.0
2008-01-16 11:50:00,31.18,31.42,31.18,31.4,160800.0,21.4756,21.6409,21.4756,21.6272,160800.0
2008-01-16 12:00:00,31.41,31.5,31.15,31.15,134000.0,21.6341,21.696,21.455,21.455,134000.0
2008-01-16 12:10:00,31.15,31.22,31.11,31.2,62800.0,21.455,21.5032,21.4274,21.4894,62800.0
2008-01-16 12:20:00,31.17,31.34,31.11,31.25,66000.0,21.4688,21.5858,21.4274,21.5239,66000.0
2008-01-16 12:30:00,31.25,31.38,31.15,31.25,71600.0,21.5239,21.6134,21.455,21.5239,71600.0
2008-01-16 12:40:00,31.25,31.35,31.22,31.23,60000.0,21.5239,21.5927,21.5032,21.5101,60000.0
2008-01-16 12:50:00,31.23,31.28,31.06,31.11,38200.0,21.5101,21.5445,21.393,21.4274,38200.0
2008-01-16 13:00:00,31.11,31.22,31.0,31.02,58000.0,21.4274,21.5032,21.3517,21.3654,58000.0
2008-01-16 13:10:00,31.01,31.03,30.88,30.9,105200.0,21.3586,21.3723,21.269,21.2828,105200.0
2008-01-16 13:20:00,30.9,31.0,30.83,30.87,74200.0,21.2828,21.3517,21.2346,21.2621,74200.0
2008-01-16 13:30:00,30.87,31.0,30.79,30.97,66400.0,21.2621,21.3517,21.207,21.331,66400.0
2008-01-16 13:40:00,30.95,31.07,30.92,30.96,199800.0,21.3172,21.3999,21.2966,21.3241,199800.0
2008-01-16 13:50:00,30.97,31.05,30.92,30.95,108200.0,21.331,21.3861,21.2966,21.3172,108200.0
2008-01-16 14:00:00,30.96,31.06,30.83,31.02,108200.0,21.3241,21.393,21.2346,21.3654,108200.0
2008-01-16 14:10:00,31.03,31.08,30.93,30.95,161800.0,21.3723,21.4068,21.3035,21.3172,161800.0
2008-01-16 14:20:00,30.95,31.08,30.86,31.07,80200.0,21.3172,21.4068,21.2552,21.3999,80200.0
2008-01-16 14:30:00,31.06,31.08,31.0,31.03,211200.0,21.393,21.4068,21.3517,21.3723,211200.0
2008-01-16 14:40:00,31.04,31.08,30.94,31.0,163600.0,21.3792,21.4068,21.3103,21.3517,163600.0
2008-01-16 14:50:00,31.01,31.13,31.01,31.09,178400.0,21.3586,21.4412,21.3586,21.4137,178400.0
2008-01-16 15:00:00,31.09,31.19,31.06,31.14,143800.0,21.4137,21.4825,21.393,21.4481,143800.0
2008-01-16 15:10:00,31.15,31.17,31.04,31.14,126600.0,21.455,21.4688,21.3792,21.4481,126600.0
2008-01-16 15:20:00,31.13,31.18,31.04,31.15,164000.0,21.4412,21.4756,21.3792,21.455,164000.0
2008-01-16 15:30:00,31.17,31.24,30.99,31.01,141000.0,21.4688,21.517,21.3448,21.3586,141000.0
2008-01-16 15:40:00,31.0,31.07,30.74,30.75,190400.0,21.3517,21.3999,21.1726,21.1795,190400.0
2008-01-16 15:50:00,30.75,30.81,30.62,30.75,408600.0,21.1795,21.2208,21.0899,21.1795,408600.0
2008-01-17 09:30:00,31.78,32.27,31.25,32.27,220000.0,21.8889,22.2264,21.5239,22.2264,220000.0
2008-01-17 09:40:00,32.14,33.05,31.92,32.91,413400.0,22.1369,22.7636,21.9853,22.6672,413400.0
2008-01-17 09:50:00,32.86,33.03,32.52,32.76,247000.0,22.6328,22.7499,22.3986,22.5639,247000.0
2008-01-17 10:00:00,32.76,32.77,32.41,32.48,236800.0,22.5639,22.5708,22.3228,22.371,236800.0
2008-01-17 10:10:00,32.48,32.52,32.1,32.1,174400.0,22.371,22.3986,22.1093,22.1093,174400.0
2008-01-17 10:20:00,32.11,32.13,31.95,31.99,249800.0,22.1162,22.13,22.006,22.0335,249800.0
2008-01-17 10:30:00,31.99,32.0,31.78,31.82,226000.0,22.0335,22.0404,21.8889,21.9165,226000.0
2008-01-17 10:40:00,31.83,32.15,31.8,32.14,182400.0,21.9233,22.1437,21.9027,22.1369,182400.0
2008-01-17 10:50:00,32.14,32.42,31.96,32.21,170400.0,22.1369,22.3297,22.0129,22.1851,170400.0
2008-01-17 11:00:00,32.2,32.4,32.19,32.31,91000.0,22.1782,22.3159,22.1713,22.2539,91000.0
2008-01-17 11:10:00,32.31,32.53,32.3,32.49,114800.0,22.2539,22.4055,22.2471,22.3779,114800.0
2008-01-17 11:20:00,32.49,32.52,32.35,32.39,90800.0,22.3779,22.3986,22.2815,22.309,90800.0
2008-01-17 11:30:00,32.38,32.44,32.17,32.17,59000.0,22.3022,22.3435,22.1575,22.1575,59000.0
2008-01-17 11:40:00,32.19,32.24,32.05,32.07,76800.0,22.1713,22.2057,22.0749,22.0886,76800.0
2008-01-17 11:50:00,32.08,32.13,31.78,31.9,179800.0,22.0955,22.13,21.8889,21.9716,179800.0
2008-01-17 12:00:00,31.92,31.99,31.75,31.75,115200.0,21.9853,22.0335,21.8682,21.8682,115200.0
2008-01-17 12:10:00,31.75,32.32,31.75,32.32,219600.0,21.8682,22.2608,21.8682,22.2608,219600.0
2008-01-17 12:20:00,32.32,32.49,32.06,32.34,94200.0,22.2608,22.3779,22.0818,22.2746,94200.0
2008-01-17 12:30:00,32.32,32.41,32.15,32.16,164800.0,22.2608,22.3228,22.1437,22.1506,164800.0
2008-01-17 12:40:00,32.15,32.2,32.06,32.16,45000.0,22.1437,22.1782,22.0818,22.1506,45000.0
2008-01-17 12:50:00,32.15,32.19,31.99,32.05,58200.0,22.1437,22.1713,22.0335,22.0749,58200.0
2008-01-17 13:00:00,32.04,32.13,31.95,32.12,53600.0,22.068,22.13,22.006,22.1231,53600.0
2008-01-17 13:10:00,32.12,32.27,32.08,32.21,83400.0,22.1231,22.2264,22.0955,22.1851,83400.0
2008-01-17 13:20:00,32.19,32.2,32.07,32.13,32400.0,22.1713,22.1782,22.0886,22.13,32400.0
2008-01-17 13:30:00,32.13,32.26,32.13,32.25,46800.0,22.13,22.2195,22.13,22.2126,46800.0
2008-01-17 13:40:00,32.26,32.29,32.02,32.1,134400.0,22.2195,22.2402,22.0542,22.1093,134400.0
2008-01-17 13:50:00,32.1,32.18,32.02,32.15,47200.0,22.1093,22.1644,22.0542,22.1437,47200.0
2008-01-17 14:00:00,32.12,32.12,31.98,31.99,109200.0,22.1231,22.1231,22.0267,22.0335,109200.0
2008-01-17 14:10:00,32.0,32.01,31.82,31.9,96800.0,22.0404,22.0473,21.9165,21.9716,96800.0
2008-01-17 14:20:00,31.9,31.92,31.67,31.73,94000.0,21.9716,21.9853,21.8131,21.8545,94000.0
2008-01-17 14:30:00,31.7,31.75,31.52,31.54,96200.0,21.8338,21.8682,21.7098,21.7236,96200.0
2008-01-17 14:40:00,31.54,31.6,31.5,31.58,171200.0,21.7236,21.7649,21.696,21.7511,171200.0
2008-01-17 14:50:00,31.58,31.61,31.51,31.53,247800.0,21.7511,21.7718,21.7029,21.7167,247800.0
2008-01-17 15:00:00,31.51,31.7,31.4,31.65,166800.0,21.7029,21.8338,21.6272,21.7994,166800.0
2008-01-17 15:10:00,31.68,31.82,31.64,31.79,190800.0,21.82,21.9165,21.7925,21.8958,190800.0
2008-01-17 15:20:00,31.79,31.79,31.58,31.71,164400.0,21.8958,21.8958,21.7511,21.8407,164400.0
2008-01-17 15:30:00,31.71,31.71,31.61,31.62,209600.0,21.8407,21.8407,21.7718,21.7787,209600.0
2008-01-17 15:40:00,31.63,31.66,31.3,31.36,287400.0,21.7856,21.8063,21.5583,21.5996,287400.0
2008-01-17 15:50:00,31.36,31.48,31.2,31.46,462800.0,21.5996,21.6823,21.4894,21.6685,462800.0
2008-01-18 09:30:00,31.84,31.94,31.24,31.58,536200.0,21.9302,21.9991,21.517,21.7511,536200.0
2008-01-18 09:40:00,31.61,31.66,31.29,31.47,196000.0,21.7718,21.8063,21.5514,21.6754,196000.0
2008-01-18 09:50:00,31.47,31.52,31.3,31.34,187200.0,21.6754,21.7098,21.5583,21.5858,187200.0
2008-01-18 10:00:00,31.33,31.54,31.25,31.54,174400.0,21.579,21.7236,21.5239,21.7236,174400.0
2008-01-18 10:10:00,31.54,31.83,31.54,31.76,147000.0,21.7236,21.9233,21.7236,21.8751,147000.0
2008-01-18 10:20:00,31.75,31.85,31.63,31.66,103800.0,21.8682,21.9371,21.7856,21.8063,103800.0
2008-01-18 10:30:00,31.67,31.74,31.52,31.53,77200.0,21.8131,21.8614,21.7098,21.7167,77200.0
2008-01-18 10:40:00,31.53,31.61,31.45,31.48,109400.0,21.7167,21.7718,21.6616,21.6823,109400.0
2008-01-18 10:50:00,31.5,31.58,31.45,31.49,96600.0,21.696,21.7511,21.6616,21.6892,96600.0
2008-01-18 11:00:00,31.5,31.54,31.31,31.33,124200.0,21.696,21.7236,21.5652,21.579,124200.0
2008-01-18 11:10:00,31.32,31.48,31.11,31.18,107600.0,21.5721,21.6823,21.4274,21.4756,107600.0
2008-01-18 11:20:00,31.18,31.21,30.86,30.98,122400.0,21.4756,21.4963,21.2552,21.3379,122400.0
2008-01-18 11:30:00,30.97,31.09,30.84,30.94,76800.0,21.331,21.4137,21.2415,21.3103,76800.0
2008-01-18 11:40:00,30.93,30.96,30.72,30.82,91400.0,21.3035,21.3241,21.1588,21.2277,91400.0
2008-01-18 11:50:00,30.84,30.91,30.61,30.74,75600.0,21.2415,21.2897,21.083,21.1726,75600.0
2008-01-18 12:00:00,30.74,30.98,30.73,30.85,62400.0,21.1726,21.3379,21.1657,21.2484,62400.0
2008-01-18 12:10:00,30.88,30.92,30.77,30.86,76400.0,21.269,21.2966,21.1933,21.2552,76400.0
2008-01-18 12:20:00,30.87,31.11,30.77,31.1,69000.0,21.2621,21.4274,21.1933,21.4205,69000.0
2008-01-18 12:30:00,31.1,31.24,30.82,30.93,130200.0,21.4205,21.517,21.2277,21.3035,130200.0
2008-01-18 12:40:00,30.93,30.95,30.64,30.75,111400.0,21.3035,21.3172,21.1037,21.1795,111400.0
2008-01-18 12:50:00,30.75,30.78,30.59,30.62,123000.0,21.1795,21.2001,21.0693,21.0899,123000.0
2008-01-18 13:00:00,30.6,30.79,30.56,30.7,86800.0,21.0762,21.207,21.0486,21.145,86800.0
2008-01-18 13:10:00,30.7,30.72,30.53,30.57,125400.0,21.145,21.1588,21.0279,21.0555,125400.0
2008-01-18 13:20:00,30.55,30.56,30.36,30.52,85000.0,21.0417,21.0486,20.9109,21.0211,85000.0
2008-01-18 13:30:00,30.53,30.68,30.42,30.43,91000.0,21.0279,21.1313,20.9522,20.9591,91000.0
2008-01-18 13:40:00,30.42,30.71,30.4,30.66,72600.0,20.9522,21.1519,20.9384,21.1175,72600.0
2008-01-18 13:50:00,30.67,30.67,30.42,30.48,75000.0,21.1244,21.1244,20.9522,20.9935,75000.0
2008-01-18 14:00:00,30.45,30.61,30.43,30.54,66800.0,20.9728,21.083,20.9591,21.0348,66800.0
2008-01-18 14:10:00,30.57,30.75,30.52,30.68,89800.0,21.0555,21.1795,21.0211,21.1313,89800.0
2008-01-18 14:20:00,30.7,30.75,30.6,30.71,114800.0,21.145,21.1795,21.0762,21.1519,114800.0
2008-01-18 14:30:00,30.71,30.71,30.53,30.65,91800.0,21.1519,21.1519,21.0279,21.1106,91800.0
2008-01-18 14:40:00,30.65,30.72,30.63,30.63,128400.0,21.1106,21.1588,21.0968,21.0968,128400.0
2008-01-18 14:50:00,30.61,30.8,30.55,30.8,130400.0,21.083,21.2139,21.0417,21.2139,130400.0
2008-01-18 15:00:00,30.8,31.03,30.63,31.02,171400.0,21.2139,21.3723,21.0968,21.3654,171400.0
2008-01-18 15:10:00,31.02,31.14,30.93,31.03,208600.0,21.3654,21.4481,21.3035,21.3723,208600.0
2008-01-18 15:20:00,31.01,31.04,30.88,30.9,130800.0,21.3586,21.3792,21.269,21.2828,130800.0
2008-01-18 15:30:00,30.9,30.95,30.83,30.88,147400.0,21.2828,21.3172,21.2346,21.269,147400.0
2008-01-18 15:40:00,30.88,31.23,30.83,31.21,245800.0,21.269,21.5101,21.2346,21.4963,245800.0
2008-01-18 15:50:00,31.21,31.23,30.99,31.04,142200.0,21.4963,21.5101,21.3448,21.3792,142200.0
2008-01-22 09:30:00,29.56,30.0,29.55,29.72,124400.0,20.3598,20.6629,20.353,20.47,124400.0
2008-01-22 09:40:00,29.72,30.01,29.68,29.82,242800.0,20.47,20.6698,20.4425,20.5389,242800.0
2008-01-22 09:50:00,29.83,30.48,29.83,30.09,343400.0,20.5458,20.9935,20.5458,20.7249,343400.0
2008-01-22 10:00:00,30.09,30.31,29.96,30.23,127000.0,20.7249,20.8764,20.6354,20.8213,127000.0
2008-01-22 10:10:00,30.23,30.29,29.91,30.27,154600.0,20.8213,20.8626,20.6009,20.8489,154600.0
2008-01-22 10:20:00,30.27,30.74,30.22,30.51,254800.0,20.8489,21.1726,20.8144,21.0142,254800.0
2008-01-22 10:30:00,30.51,30.56,30.4,30.5,219600.0,21.0142,21.0486,20.9384,21.0073,219600.0
2008-01-22 10:40:00,30.53,30.65,30.4,30.42,229600.0,21.0279,21.1106,20.9384,20.9522,229600.0
2008-01-22 10:50:00,30.43,30.74,30.41,30.44,240200.0,20.9591,21.1726,20.9453,20.966,240200.0
2008-01-22 11:00:00,30.43,30.65,30.43,30.65,142800.0,20.9591,21.1106,20.9591,21.1106,142800.0
2008-01-22 11:10:00,30.65,31.1,30.63,30.97,235000.0,21.1106,21.4205,21.0968,21.331,235000.0
2008-01-22 11:20:00,30.96,30.97,30.61,30.71,133800.0,21.3241,21.331,21.083,21.1519,133800.0
2008-01-22 11:30:00,30.72,30.72,30.47,30.56,100400.0,21.1588,21.1588,20.9866,21.0486,100400.0
2008-01-22 11:40:00,30.54,30.68,30.5,30.63,108800.0,21.0348,21.1313,21.0073,21.0968,108800.0
2008-01-22 11:50:00,30.63,30.79,30.55,30.63,83000.0,21.0968,21.207,21.0417,21.0968,83000.0
2008-01-22 12:00:00,30.61,30.94,30.54,30.88,83400.0,21.083,21.3103,21.0348,21.269,83400.0
2008-01-22 12:10:00,30.89,30.98,30.75,30.75,87400.0,21.2759,21.3379,21.1795,21.1795,87400.0
2008-01-22 12:20:00,30.75,30.93,30.68,30.82,90200.0,21.1795,21.3035,21.1313,21.2277,90200.0
2008-01-22 12:30:00,30.78,30.89,30.72,30.84,68000.0,21.2001,21.2759,21.1588,21.2415,68000.0
2008-01-22 12:40:00,30.86,30.88,30.7,30.72,56600.0,21.2552,21.269,21.145,21.1588,56600.0
2008-01-22 12:50:00,30.71,31.1,30.68,31.08,111800.0,21.1519,21.4205,21.1313,21.4068,111800.0
2008-01-22 13:00:00,31.06,31.25,30.9,31.17,89400.0,21.393,21.5239,21.2828,21.4688,89400.0
2008-01-22 13:10:00,31.17,31.25,30.84,30.91,91000.0,21.4688,21.5239,21.2415,21.2897,91000.0
2008-01-22 13:20:00,30.89,31.03,30.75,30.84,62400.0,21.2759,21.3723,21.1795,21.2415,62400.0
2008-01-22 13:30:00,30.84,30.88,30.7,30.86,70800.0,21.2415,21.269,21.145,21.2552,70800.0
2008-01-22 13:40:00,30.87,30.91,30.7,30.91,124000.0,21.2621,21.2897,21.145,21.2897,124000.0
2008-01-22 13:50:00,30.9,30.93,30.73,30.93,112800.0,21.2828,21.3035,21.1657,21.3035,112800.0
2008-01-22 14:00:00,30.92,30.97,30.66,30.68,104600.0,21.2966,21.331,21.1175,21.1313,104600.0
2008-01-22 14:10:00,30.7,30.81,30.7,30.81,123200.0,21.145,21.2208,21.145,21.2208,123200.0
2008-01-22 14:20:00,30.81,30.86,30.73,30.74,108000.0,21.2208,21.2552,21.1657,21.1726,108000.0
2008-01-22 14:30:00,30.74,30.8,30.61,30.72,131200.0,21.1726,21.2139,21.083,21.1588,131200.0
2008-01-22 14:40:00,30.73,30.85,30.61,30.79,86200.0,21.1657,21.2484,21.083,21.207,86200.0
2008-01-22 14:50:00,30.79,30.86,30.67,30.74,118200.0,21.207,21.2552,21.1244,21.1726,118200.0
2008-01-22 15:00:00,30.75,30.99,30.72,30.94,124400.0,21.1795,21.3448,21.1588,21.3103,124400.0
2008-01-22 15:10:00,30.93,30.95,30.75,30.82,221000.0,21.3035,21.3172,21.1795,21.2277,221000.0
2008-01-22 15:20:00,30.81,30.86,30.74,30.82,190000.0,21.2208,21.2552,21.1726,21.2277,190000.0
2008-01-22 15:30:00,30.82,31.11,30.82,31.0,184000.0,21.2277,21.4274,21.2277,21.3517,184000.0
2008-01-22 15:40:00,31.0,31.08,30.89,31.0,187600.0,21.3517,21.4068,21.2759,21.3517,187600.0
2008-01-22 15:50:00,30.99,31.0,30.75,30.79,159600.0,21.3448,21.3517,21.1795,21.207,159600.0
2008-01-23 09:30:00,29.92,30.14,29.3,29.9,142600.0,20.6078,20.7593,20.1808,20.594,142600.0
2008-01-23 09:40:00,29.92,30.15,29.85,30.15,125200.0,20.6078,20.7662,20.5596,20.7662,125200.0
2008-01-23 09:50:00,30.15,30.49,29.93,30.38,106600.0,20.7662,21.0004,20.6147,20.9246,106600.0
2008-01-23 10:00:00,30.38,30.52,30.26,30.32,128200.0,20.9246,21.0211,20.842,20.8833,128200.0
2008-01-23 10:10:00,30.3,30.75,30.3,30.65,99200.0,20.8695,21.1795,20.8695,21.1106,99200.0
2008-01-23 10:20:00,30.66,30.74,30.35,30.36,100400.0,21.1175,21.1726,20.904,20.9109,100400.0
2008-01-23 10:30:00,30.32,30.42,30.23,30.4,69000.0,20.8833,20.9522,20.8213,20.9384,69000.0
2008-01-23 10:40:00,30.43,30.45,30.2,30.36,83200.0,20.9591,20.9728,20.8007,20.9109,83200.0
2008-01-23 10:50:00,30.38,30.42,30.18,30.25,78000.0,20.9246,20.9522,20.7869,20.8351,78000.0
2008-01-23 11:00:00,30.25,30.42,30.0,30.07,114600.0,20.8351,20.9522,20.6629,20.7111,114600.0
2008-01-23 11:10:00,30.06,30.19,30.06,30.15,54000.0,20.7042,20.7938,20.7042,20.7662,54000.0
2008-01-23 11:20:00,30.16,30.3,30.09,30.09,52200.0,20.7731,20.8695,20.7249,20.7249,52200.0
2008-01-23 11:30:00,30.11,30.14,29.93,30.11,82400.0,20.7387,20.7593,20.6147,20.7387,82400.0
2008-01-23 11:40:00,30.13,30.13,29.9,29.93,49200.0,20.7524,20.7524,20.594,20.6147,49200.0
2008-01-23 11:50:00,29.93,30.1,29.91,29.91,52800.0,20.6147,20.7318,20.6009,20.6009,52800.0
2008-01-23 12:00:00,29.92,29.99,29.79,29.83,158400.0,20.6078,20.656,20.5183,20.5458,158400.0
2008-01-23 12:10:00,29.82,30.19,29.77,30.17,124000.0,20.5389,20.7938,20.5045,20.78,124000.0
2008-01-23 12:20:00,30.17,30.18,30.09,30.16,190400.0,20.78,20.7869,20.7249,20.7731,190400.0
2008-01-23 12:30:00,30.14,30.16,29.81,29.82,123200.0,20.7593,20.7731,20.532,20.5389,123200.0
2008-01-23 12:40:00,29.83,29.96,29.66,29.77,83800.0,20.5458,20.6354,20.4287,20.5045,83800.0
2008-01-23 12:50:00,29.75,29.83,29.69,29.78,111000.0,20.4907,20.5458,20.4494,20.5114,111000.0
2008-01-23 13:00:00,29.79,30.05,29.78,29.81,83000.0,20.5183,20.6973,20.5114,20.532,83000.0
2008-01-23 13:10:00,29.81,29.97,29.7,29.96,77400.0,20.532,20.6422,20.4563,20.6354,77400.0
2008-01-23 13:20:00,29.97,30.23,29.97,30.16,76000.0,20.6422,20.8213,20.6422,20.7731,76000.0
2008-01-23 13:30:00,30.16,30.36,29.99,30.31,108000.0,20.7731,20.9109,20.656,20.8764,108000.0
2008-01-23 13:40:00,30.28,30.58,30.24,30.55,159400.0,20.8558,21.0624,20.8282,21.0417,159400.0
2008-01-23 13:50:00,30.55,30.61,30.36,30.43,230400.0,21.0417,21.083,20.9109,20.9591,230400.0
2008-01-23 14:00:00,30.43,30.65,30.32,30.61,72000.0,20.9591,21.1106,20.8833,21.083,72000.0
2008-01-23 14:10:00,30.61,30.66,30.43,30.57,107600.0,21.083,21.1175,20.9591,21.0555,107600.0
2008-01-23 14:20:00,30.55,30.93,30.54,30.88,219200.0,21.0417,21.3035,21.0348,21.269,219200.0
2008-01-23 14:30:00,30.87,30.93,30.72,30.93,172000.0,21.2621,21.3035,21.1588,21.3035,172000.0
2008-01-23 14:40:00,30.91,30.95,30.55,30.61,113000.0,21.2897,21.3172,21.0417,21.083,113000.0
2008-01-23 14:50:00,30.61,30.72,30.46,30.72,93600.0,21.083,21.1588,20.9797,21.1588,93600.0
2008-01-23 15:00:00,30.72,31.03,30.68,31.03,137400.0,21.1588,21.3723,21.1313,21.3723,137400.0
2008-01-23 15:10:00,31.04,31.29,30.96,31.16,164600.0,21.3792,21.5514,21.3241,21.4619,164600.0
2008-01-23 15:20:00,31.17,31.5,31.1,31.49,198800.0,21.4688,21.696,21.4205,21.6892,198800.0
2008-01-23 15:30:00,31.5,31.78,31.48,31.71,182600.0,21.696,21.8889,21.6823,21.8407,182600.0
2008-01-23 15:40:00,31.71,31.81,31.56,31.81,141800.0,21.8407,21.9096,21.7374,21.9096,141800.0
2008-01-23 15:50:00,31.79,32.0,31.72,31.91,212800.0,21.8958,22.0404,21.8476,21.9784,212800.0
2008-01-24 09:30:00,31.88,32.22,31.77,32.13,160000.0,21.9578,22.192,21.882,22.13,160000.0
2008-01-24 09:40:00,32.13,32.62,32.12,32.49,149000.0,22.13,22.4675,22.1231,22.3779,149000.0
2008-01-24 09:50:00,32.46,32.57,32.21,32.23,125600.0,22.3573,22.433,22.1851,22.1988,125600.0
2008-01-24 10:00:00,32.22,32.47,32.0,32.08,123600.0,22.192,22.3641,22.0404,22.0955,123600.0
2008-01-24 10:10:00,32.1,32.23,31.85,31.85,174600.0,22.1093,22.1988,21.9371,21.9371,174600.0
2008-01-24 10:20:00,31.84,31.96,31.65,31.81,135000.0,21.9302,22.0129,21.7994,21.9096,135000.0
2008-01-24 10:30:00,31.82,31.93,31.66,31.85,133200.0,21.9165,21.9922,21.8063,21.9371,133200.0
2008-01-24 10:40:00,31.84,32.16,31.77,32.08,148000.0,21.9302,22.1506,21.882,22.0955,148000.0
2008-01-24 10:50:00,32.1,32.18,31.89,32.01,131400.0,22.1093,22.1644,21.9647,22.0473,131400.0
2008-01-24 11:00:00,32.01,32.01,31.74,31.96,84600.0,22.0473,22.0473,21.8614,22.0129,84600.0
2008-01-24 11:10:00,31.95,32.16,31.95,32.05,77400.0,22.006,22.1506,22.006,22.0749,77400.0
2008-01-24 11:20:00,32.02,32.24,31.95,32.23,63000.0,22.0542,22.2057,22.006,22.1988,63000.0
2008-01-24 11:30:00,32.23,32.24,32.05,32.1,74200.0,22.1988,22.2057,22.0749,22.1093,74200.0
2008-01-24 11:40:00,32.08,32.26,32.06,32.12,64800.0,22.0955,22.2195,22.0818,22.1231,64800.0
2008-01-24 11:50:00,32.09,32.21,31.91,31.91,95000.0,22.1024,22.1851,21.9784,21.9784,95000.0
2008-01-24 12:00:00,31.91,32.01,31.86,31.91,70000.0,21.9784,22.0473,21.944,21.9784,70000.0
2008-01-24 12:10:00,31.92,31.92,31.81,31.92,71400.0,21.9853,21.9853,21.9096,21.9853,71400.0
2008-01-24 12:20:00,31.92,31.93,31.73,31.77,30000.0,21.9853,21.9922,21.8545,21.882,30000.0
2008-01-24 12:30:00,31.78,31.81,31.58,31.6,67800.0,21.8889,21.9096,21.7511,21.7649,67800.0
2008-01-24 12:40:00,31.58,31.72,31.57,31.68,57600.0,21.7511,21.8476,21.7443,21.82,57600.0
2008-01-24 12:50:00,31.7,31.81,31.63,31.81,37800.0,21.8338,21.9096,21.7856,21.9096,37800.0
2008-01-24 13:00:00,31.78,31.83,31.58,31.64,63000.0,21.8889,21.9233,21.7511,21.7925,63000.0
2008-01-24 13:10:00,31.65,31.89,31.59,31.77,78000.0,21.7994,21.9647,21.758,21.882,78000.0
2008-01-24 13:20:00,31.77,31.92,31.74,31.83,118200.0,21.882,21.9853,21.8614,21.9233,118200.0
2008-01-24 13:30:00,31.83,31.92,31.79,31.92,85800.0,21.9233,21.9853,21.8958,21.9853,85800.0
2008-01-24 13:40:00,31.92,32.06,31.92,32.06,65800.0,21.9853,22.0818,21.9853,22.0818,65800.0
2008-01-24 13:50:00,32.05,32.14,32.02,32.11,66800.0,22.0749,22.1369,22.0542,22.1162,66800.0
2008-01-24 14:00:00,32.09,32.21,31.98,32.16,77800.0,22.1024,22.1851,22.0267,22.1506,77800.0
2008-01-24 14:10:00,32.17,32.18,32.01,32.03,91600.0,22.1575,22.1644,22.0473,22.0611,91600.0
2008-01-24 14:20:00,32.04,32.23,32.01,32.09,85200.0,22.068,22.1988,22.0473,22.1024,85200.0
2008-01-24 14:30:00,32.1,32.18,32.02,32.18,61800.0,22.1093,22.1644,22.0542,22.1644,61800.0
2008-01-24 14:40:00,32.16,32.19,31.89,31.9,72400.0,22.1506,22.1713,21.9647,21.9716,72400.0
2008-01-24 14:50:00,31.89,31.95,31.69,31.79,96800.0,21.9647,22.006,21.8269,21.8958,96800.0
2008-01-24 15:00:00,31.78,31.92,31.73,31.84,89800.0,21.8889,21.9853,21.8545,21.9302,89800.0
2008-01-24 15:10:00,31.85,31.88,31.74,31.81,90200.0,21.9371,21.9578,21.8614,21.9096,90200.0
2008-01-24 15:20:00,31.81,31.89,31.75,31.8,74200.0,21.9096,21.9647,21.8682,21.9027,74200.0
2008-01-24 15:30:00,31.81,31.88,31.79,31.85,77000.0,21.9096,21.9578,21.8958,21.9371,77000.0
2008-01-24 15:40:00,31.82,31.9,31.73,31.78,164200.0,21.9165,21.9716,21.8545,21.8889,164200.0
2008-01-24 15:50:00,31.78,31.98,31.78,31.95,162600.0,21.8889,22.0267,21.8889,22.006,162600.0
2008-01-25 09:30:00,32.26,32.69,32.18,32.62,132200.0,22.2195,22.5157,22.1644,22.4675,132200.0
2008-01-25 09:40:00,32.6,32.88,32.6,32.85,114600.0,22.4537,22.6465,22.4537,22.6259,114600.0
2008-01-25 09:50:00,32.82,32.84,32.52,32.67,75600.0,22.6052,22.619,22.3986,22.5019,75600.0
2008-01-25 10:00:00,32.64,32.69,32.49,32.56,54600.0,22.4812,22.5157,22.3779,22.4261,54600.0
2008-01-25 10:10:00,32.57,32.59,32.35,32.4,81000.0,22.433,22.4468,22.2815,22.3159,81000.0
2008-01-25 10:20:00,32.4,32.41,32.27,32.27,61600.0,22.3159,22.3228,22.2264,22.2264,61600.0
2008-01-25 10:30:00,32.27,32.3,32.08,32.14,133200.0,22.2264,22.2471,22.0955,22.1369,133200.0
2008-01-25 10:40:00,32.11,32.24,31.98,32.12,94600.0,22.1162,22.2057,22.0267,22.1231,94600.0
2008-01-25 10:50:00,32.13,32.15,31.75,31.83,186000.0,22.13,22.1437,21.8682,21.9233,186000.0
2008-01-25 11:00:00,31.83,31.95,31.78,31.89,93600.0,21.9233,22.006,21.8889,21.9647,93600.0
2008-01-25 11:10:00,31.9,31.98,31.83,31.95,50600.0,21.9716,22.0267,21.9233,22.006,50600.0
2008-01-25 11:20:00,31.93,32.01,31.86,31.93,80200.0,21.9922,22.0473,21.944,21.9922,80200.0
2008-01-25 11:30:00,31.93,32.15,31.93,32.1,75600.0,21.9922,22.1437,21.9922,22.1093,75600.0
2008-01-25 11:40:00,32.09,32.15,31.95,32.0,64800.0,22.1024,22.1437,22.006,22.0404,64800.0
2008-01-25 11:50:00,31.96,32.07,31.95,32.07,39600.0,22.0129,22.0886,22.006,22.0886,39600.0
2008-01-25 12:00:00,32.07,32.09,31.9,31.93,210200.0,22.0886,22.1024,21.9716,21.9922,210200.0
2008-01-25 12:10:00,31.91,31.96,31.75,31.84,104200.0,21.9784,22.0129,21.8682,21.9302,104200.0
2008-01-25 12:20:00,31.86,31.89,31.79,31.86,40800.0,21.944,21.9647,21.8958,21.944,40800.0
2008-01-25 12:30:00,31.86,31.9,31.68,31.69,91600.0,21.944,21.9716,21.82,21.8269,91600.0
2008-01-25 12:40:00,31.68,31.79,31.5,31.52,77600.0,21.82,21.8958,21.696,21.7098,77600.0
2008-01-25 12:50:00,31.52,31.61,31.43,31.53,127400.0,21.7098,21.7718,21.6478,21.7167,127400.0
2008-01-25 13:00:00,31.52,31.61,31.39,31.57,71400.0,21.7098,21.7718,21.6203,21.7443,71400.0
2008-01-25 13:10:00,31.61,31.75,31.6,31.71,52000.0,21.7718,21.8682,21.7649,21.8407,52000.0
2008-01-25 13:20:00,31.71,31.73,31.51,31.62,64800.0,21.8407,21.8545,21.7029,21.7787,64800.0
2008-01-25 13:30:00,31.61,31.64,31.36,31.54,82000.0,21.7718,21.7925,21.5996,21.7236,82000.0
2008-01-25 13:40:00,31.55,31.67,31.41,31.41,50400.0,21.7305,21.8131,21.6341,21.6341,50400.0
2008-01-25 13:50:00,31.45,31.59,31.35,31.5,54600.0,21.6616,21.758,21.5927,21.696,54600.0
2008-01-25 14:00:00,31.48,31.59,31.45,31.56,46200.0,21.6823,21.758,21.6616,21.7374,46200.0
2008-01-25 14:10:00,31.55,31.7,31.52,31.56,68000.0,21.7305,21.8338,21.7098,21.7374,68000.0
2008-01-25 14:20:00,31.58,31.71,31.54,31.61,43800.0,21.7511,21.8407,21.7236,21.7718,43800.0
2008-01-25 14:30:00,31.61,31.72,31.6,31.66,37800.0,21.7718,21.8476,21.7649,21.8063,37800.0
2008-01-25 14:40:00,31.66,31.69,31.49,31.55,34800.0,21.8063,21.8269,21.6892,21.7305,34800.0
2008-01-25 14:50:00,31.56,31.61,31.49,31.59,63400.0,21.7374,21.7718,21.6892,21.758,63400.0
2008-01-25 15:00:00,31.6,31.6,31.43,31.45,103400.0,21.7649,21.7649,21.6478,21.6616,103400.0
2008-01-25 15:10:00,31.46,31.68,31.43,31.63,169800.0,21.6685,21.82,21.6478,21.7856,169800.0
2008-01-25 15:20:00,31.64,31.65,31.53,31.54,143000.0,21.7925,21.7994,21.7167,21.7236,143000.0
2008-01-25 15:30:00,31.54,31.67,31.49,31.53,134800.0,21.7236,21.8131,21.6892,21.7167,134800.0
2008-01-25 15:40:00,31.53,31.64,31.4,31.4,143000.0,21.7167,21.7925,21.6272,21.6272,143000.0
2008-01-25 15:50:00,31.4,31.5,31.35,31.45,202800.0,21.6272,21.696,21.5927,21.6616,202800.0
2008-01-28 09:30:00,31.66,31.87,31.5,31.66,110800.0,21.8063,21.9509,21.696,21.8063,110800.0
2008-01-28 09:40:00,31.66,31.8,31.43,31.8,103800.0,21.8063,21.9027,21.6478,21.9027,103800.0
2008-01-28 09:50:00,31.82,31.83,31.5,31.5,95400.0,21.9165,21.9233,21.696,21.696,95400.0
2008-01-28 10:00:00,31.5,31.5,31.24,31.33,132800.0,21.696,21.696,21.517,21.579,132800.0
2008-01-28 10:10:00,31.3,31.54,31.3,31.51,96600.0,21.5583,21.7236,21.5583,21.7029,96600.0
2008-01-28 10:20:00,31.52,31.69,31.46,31.63,93800.0,21.7098,21.8269,21.6685,21.7856,93800.0
2008-01-28 10:30:00,31.62,31.75,31.46,31.54,78200.0,21.7787,21.8682,21.6685,21.7236,78200.0
2008-01-28 10:40:00,31.56,31.81,31.54,31.8,158400.0,21.7374,21.9096,21.7236,21.9027,158400.0
2008-01-28 10:50:00,31.8,31.91,31.75,31.83,123600.0,21.9027,21.9784,21.8682,21.9233,123600.0
2008-01-28 11:00:00,31.83,32.0,31.83,31.91,66200.0,21.9233,22.0404,21.9233,21.9784,66200.0
2008-01-28 11:10:00,31.91,32.0,31.81,31.83,34200.0,21.9784,22.0404,21.9096,21.9233,34200.0
2008-01-28 11:20:00,31.82,31.93,31.78,31.9,36000.0,21.9165,21.9922,21.8889,21.9716,36000.0
2008-01-28 11:30:00,31.9,32.0,31.88,31.95,51200.0,21.9716,22.0404,21.9578,22.006,51200.0
2008-01-28 11:40:00,31.94,32.0,31.9,31.99,32600.0,21.9991,22.0404,21.9716,22.0335,32600.0
2008-01-28 11:50:00,31.99,32.02,31.89,32.0,47000.0,22.0335,22.0542,21.9647,22.0404,47000.0
2008-01-28 12:00:00,32.0,32.1,31.82,31.86,62600.0,22.0404,22.1093,21.9165,21.944,62600.0
2008-01-28 12:10:00,31.85,31.89,31.82,31.87,29000.0,21.9371,21.9647,21.9165,21.9509,29000.0
2008-01-28 12:20:00,31.84,31.94,31.83,31.89,27600.0,21.9302,21.9991,21.9233,21.9647,27600.0
2008-01-28 12:30:00,31.9,31.99,31.84,31.93,48600.0,21.9716,22.0335,21.9302,21.9922,48600.0
2008-01-28 12:40:00,31.93,32.06,31.88,32.02,49000.0,21.9922,22.0818,21.9578,22.0542,49000.0
2008-01-28 12:50:00,32.02,32.03,31.96,32.0,33000.0,22.0542,22.0611,22.0129,22.0404,33000.0
2008-01-28 13:00:00,31.99,32.17,31.99,32.07,36400.0,22.0335,22.1575,22.0335,22.0886,36400.0
2008-01-28 13:10:00,32.07,32.17,32.02,32.12,75800.0,22.0886,22.1575,22.0542,22.1231,75800.0
2008-01-28 13:20:00,32.13,32.2,32.09,32.1,31800.0,22.13,22.1782,22.1024,22.1093,31800.0
2008-01-28 13:30:00,32.1,32.16,31.99,32.0,66400.0,22.1093,22.1506,22.0335,22.0404,66400.0
2008-01-28 13:40:00,31.98,32.05,31.9,31.93,65600.0,22.0267,22.0749,21.9716,21.9922,65600.0
2008-01-28 13:50:00,31.93,32.01,31.86,31.86,75400.0,21.9922,22.0473,21.944,21.944,75400.0
2008-01-28 14:00:00,31.88,32.06,31.88,32.05,108600.0,21.9578,22.0818,21.9578,22.0749,108600.0
2008-01-28 14:10:00,32.05,32.13,31.94,32.1,94200.0,22.0749,22.13,21.9991,22.1093,94200.0
2008-01-28 14:20:00,32.09,32.16,32.01,32.01,77600.0,22.1024,22.1506,22.0473,22.0473,77600.0
2008-01-28 14:30:00,32.02,32.15,32.02,32.13,61000.0,22.0542,22.1437,22.0542,22.13,61000.0
2008-01-28 14:40:00,32.11,32.13,31.97,31.97,55000.0,22.1162,22.13,22.0198,22.0198,55000.0
2008-01-28 14:50:00,31.97,32.08,31.9,32.08,69400.0,22.0198,22.0955,21.9716,22.0955,69400.0
2008-01-28 15:00:00,32.07,32.12,31.95,32.05,77200.0,22.0886,22.1231,22.006,22.0749,77200.0
2008-01-28 15:10:00,32.05,32.05,31.82,31.85,95800.0,22.0749,22.0749,21.9165,21.9371,95800.0
2008-01-28 15:20:00,31.86,31.95,31.8,31.88,109600.0,21.944,22.006,21.9027,21.9578,109600.0
2008-01-28 15:30:00,31.88,32.15,31.85,32.12,79000.0,21.9578,22.1437,21.9371,22.1231,79000.0
2008-01-28 15:40:00,32.11,32.28,32.08,32.11,107000.0,22.1162,22.2333,22.0955,22.1162,107000.0
2008-01-28 15:50:00,32.12,32.23,32.07,32.23,103400.0,22.1231,22.1988,22.0886,22.1988,103400.0
2008-01-29 09:30:00,32.52,32.77,32.34,32.77,115000.0,22.3986,22.5708,22.2746,22.5708,115000.0
2008-01-29 09:40:00,32.76,32.77,32.51,32.59,72400.0,22.5639,22.5708,22.3917,22.4468,72400.0
2008-01-29 09:50:00,32.57,32.6,32.38,32.49,60000.0,22.433,22.4537,22.3022,22.3779,60000.0
2008-01-29 10:00:00,32.46,32.65,32.38,32.53,105200.0,22.3573,22.4881,22.3022,22.4055,105200.0
2008-01-29 10:10:00,32.54,32.73,32.54,32.62,61400.0,22.4124,22.5432,22.4124,22.4675,61400.0
2008-01-29 10:20:00,32.62,32.71,32.62,32.69,46400.0,22.4675,22.5295,22.4675,22.5157,46400.0
2008-01-29 10:30:00,32.7,32.84,32.61,32.7,77200.0,22.5226,22.619,22.4606,22.5226,77200.0
2008-01-29 10:40:00,32.69,32.76,32.59,32.64,78800.0,22.5157,22.5639,22.4468,22.4812,78800.0
2008-01-29 10:50:00,32.62,32.65,32.56,32.6,33000.0,22.4675,22.4881,22.4261,22.4537,33000.0
2008-01-29 11:00:00,32.6,32.72,32.6,32.65,38200.0,22.4537,22.5363,22.4537,22.4881,38200.0
2008-01-29 11:10:00,32.65,32.74,32.65,32.73,75000.0,22.4881,22.5501,22.4881,22.5432,75000.0
2008-01-29 11:20:00,32.73,32.75,32.63,32.63,186200.0,22.5432,22.557,22.4744,22.4744,186200.0
2008-01-29 11:30:00,32.63,32.69,32.55,32.63,35800.0,22.4744,22.5157,22.4192,22.4744,35800.0
2008-01-29 11:40:00,32.61,32.61,32.44,32.44,43000.0,22.4606,22.4606,22.3435,22.3435,43000.0
2008-01-29 11:50:00,32.44,32.51,32.42,32.5,34200.0,22.3435,22.3917,22.3297,22.3848,34200.0
2008-01-29 12:00:00,32.49,32.54,32.41,32.42,70400.0,22.3779,22.4124,22.3228,22.3297,70400.0
2008-01-29 12:10:00,32.41,32.45,32.36,32.37,33000.0,22.3228,22.3504,22.2884,22.2953,33000.0
2008-01-29 12:20:00,32.38,32.51,32.27,32.41,72600.0,22.3022,22.3917,22.2264,22.3228,72600.0
2008-01-29 12:30:00,32.39,32.49,32.32,32.32,54800.0,22.309,22.3779,22.2608,22.2608,54800.0
2008-01-29 12:40:00,32.34,32.46,32.33,32.42,54600.0,22.2746,22.3573,22.2677,22.3297,54600.0
2008-01-29 12:50:00,32.42,32.44,32.29,32.29,30000.0,22.3297,22.3435,22.2402,22.2402,30000.0
2008-01-29 13:00:00,32.31,32.37,32.24,32.28,53000.0,22.2539,22.2953,22.2057,22.2333,53000.0
2008-01-29 13:10:00,32.3,32.39,32.3,32.31,49000.0,22.2471,22.309,22.2471,22.2539,49000.0
2008-01-29 13:20:00,32.31,32.5,32.28,32.48,57000.0,22.2539,22.3848,22.2333,22.371,57000.0
2008-01-29 13:30:00,32.46,32.49,32.41,32.44,32000.0,22.3573,22.3779,22.3228,22.3435,32000.0
2008-01-29 13:40:00,32.43,32.43,32.36,32.38,36400.0,22.3366,22.3366,22.2884,22.3022,36400.0
2008-01-29 13:50:00,32.38,32.4,32.23,32.24,63000.0,22.3022,22.3159,22.1988,22.2057,63000.0
2008-01-29 14:00:00,32.25,32.3,32.23,32.24,89400.0,22.2126,22.2471,22.1988,22.2057,89400.0
2008-01-29 14:10:00,32.23,32.32,32.2,32.31,78600.0,22.1988,22.2608,22.1782,22.2539,78600.0
2008-01-29 14:20:00,32.3,32.31,32.24,32.27,48200.0,22.2471,22.2539,22.2057,22.2264,48200.0
2008-01-29 14:30:00,32.27,32.43,32.17,32.2,143600.0,22.2264,22.3366,22.1575,22.1782,143600.0
2008-01-29 14:40:00,32.2,32.26,32.16,32.22,75000.0,22.1782,22.2195,22.1506,22.192,75000.0
2008-01-29 14:50:00,32.23,32.3,32.21,32.25,49000.0,22.1988,22.2471,22.1851,22.2126,49000.0
2008-01-29 15:00:00,32.26,32.39,32.23,32.37,80000.0,22.2195,22.309,22.1988,22.2953,80000.0
2008-01-29 15:10:00,32.37,32.38,32.27,32.31,49000.0,22.2953,22.3022,22.2264,22.2539,49000.0
2008-01-29 15:20:00,32.31,32.43,32.29,32.39,103000.0,22.2539,22.3366,22.2402,22.309,103000.0
2008-01-29 15:30:00,32.38,32.42,32.32,32.35,113000.0,22.3022,22.3297,22.2608,22.2815,113000.0
2008-01-29 15:40:00,32.35,32.4,32.26,32.29,150600.0,22.2815,22.3159,22.2195,22.2402,150600.0
2008-01-29 15:50:00,32.29,32.38,32.25,32.26,186800.0,22.2402,22.3022,22.2126,22.2195,186800.0
2008-01-30 09:30:00,32.38,32.38,31.97,32.13,102600.0,22.3022,22.3022,22.0198,22.13,102600.0
2008-01-30 09:40:00,32.07,32.28,32.02,32.05,92000.0,22.0886,22.2333,22.0542,22.0749,92000.0
2008-01-30 09:50:00,32.06,32.27,32.06,32.23,57600.0,22.0818,22.2264,22.0818,22.1988,57600.0
2008-01-30 10:00:00,32.23,32.29,32.1,32.29,43400.0,22.1988,22.2402,22.1093,22.2402,43400.0
2008-01-30 10:10:00,32.29,32.35,32.14,32.33,52400.0,22.2402,22.2815,22.1369,22.2677,52400.0
2008-01-30 10:20:00,32.33,32.38,32.3,32.32,41400.0,22.2677,22.3022,22.2471,22.2608,41400.0
2008-01-30 10:30:00,32.32,32.35,32.25,32.29,49800.0,22.2608,22.2815,22.2126,22.2402,49800.0
2008-01-30 10:40:00,32.29,32.35,32.27,32.29,31000.0,22.2402,22.2815,22.2264,22.2402,31000.0
2008-01-30 10:50:00,32.26,32.34,32.26,32.31,23400.0,22.2195,22.2746,22.2195,22.2539,23400.0
2008-01-30 11:00:00,32.3,32.31,32.21,32.22,36000.0,22.2471,22.2539,22.1851,22.192,36000.0
2008-01-30 11:10:00,32.21,32.32,32.2,32.27,38200.0,22.1851,22.2608,22.1782,22.2264,38200.0
2008-01-30 11:20:00,32.27,32.27,32.21,32.24,29600.0,22.2264,22.2264,22.1851,22.2057,29600.0
2008-01-30 11:30:00,32.24,32.25,32.22,32.24,31200.0,22.2057,22.2126,22.192,22.2057,31200.0
2008-01-30 11:40:00,32.24,32.28,32.21,32.24,47800.0,22.2057,22.2333,22.1851,22.2057,47800.0
2008-01-30 11:50:00,32.26,32.26,32.1,32.23,48200.0,22.2195,22.2195,22.1093,22.1988,48200.0
2008-01-30 12:00:00,32.2,32.29,32.16,32.26,59000.0,22.1782,22.2402,22.1506,22.2195,59000.0
2008-01-30 12:10:00,32.25,32.28,32.21,32.21,35800.0,22.2126,22.2333,22.1851,22.1851,35800.0
2008-01-30 12:20:00,32.2,32.22,32.09,32.1,25200.0,22.1782,22.192,22.1024,22.1093,25200.0
2008-01-30 12:30:00,32.1,32.1,32.02,32.03,27400.0,22.1093,22.1093,22.0542,22.0611,27400.0
2008-01-30 12:40:00,32.02,32.05,32.0,32.01,24800.0,22.0542,22.0749,22.0404,22.0473,24800.0
2008-01-30 12:50:00,32.01,32.04,31.99,32.02,37800.0,22.0473,22.068,22.0335,22.0542,37800.0
2008-01-30 13:00:00,32.01,32.03,31.99,32.03,47000.0,22.0473,22.0611,22.0335,22.0611,47000.0
2008-01-30 13:10:00,32.02,32.03,31.99,32.02,31000.0,22.0542,22.0611,22.0335,22.0542,31000.0
2008-01-30 13:20:00,32.01,32.04,31.96,32.0,64800.0,22.0473,22.068,22.0129,22.0404,64800.0
2008-01-30 13:30:00,32.0,32.02,31.98,31.98,29600.0,22.0404,22.0542,22.0267,22.0267,29600.0
2008-01-30 13:40:00,31.97,31.98,31.86,31.9,107000.0,22.0198,22.0267,21.944,21.9716,107000.0
2008-01-30 13:50:00,31.89,31.93,31.84,31.9,102800.0,21.9647,21.9922,21.9302,21.9716,102800.0
2008-01-30 14:00:00,31.91,32.02,31.9,32.0,39200.0,21.9784,22.0542,21.9716,22.0404,39200.0
2008-01-30 14:10:00,31.98,32.48,31.95,32.38,195000.0,22.0267,22.371,22.006,22.3022,195000.0
2008-01-30 14:20:00,32.37,32.71,32.24,32.61,195000.0,22.2953,22.5295,22.2057,22.4606,195000.0
2008-01-30 14:30:00,32.62,32.7,32.15,32.37,138800.0,22.4675,22.5226,22.1437,22.2953,138800.0
2008-01-30 14:40:00,32.38,32.63,32.32,32.52,173200.0,22.3022,22.4744,22.2608,22.3986,173200.0
2008-01-30 14:50:00,32.51,32.7,32.51,32.69,104200.0,22.3917,22.5226,22.3917,22.5157,104200.0
2008-01-30 15:00:00,32.7,32.96,32.66,32.66,93200.0,22.5226,22.7016,22.495,22.495,93200.0
2008-01-30 15:10:00,32.67,32.7,32.42,32.47,137800.0,22.5019,22.5226,22.3297,22.3641,137800.0
2008-01-30 15:20:00,32.48,32.64,32.4,32.49,100400.0,22.371,22.4812,22.3159,22.3779,100400.0
2008-01-30 15:30:00,32.52,32.54,32.02,32.1,132800.0,22.3986,22.4124,22.0542,22.1093,132800.0
2008-01-30 15:40:00,32.12,32.22,31.91,32.14,160200.0,22.1231,22.192,21.9784,22.1369,160200.0
2008-01-30 15:50:00,32.15,32.2,31.81,31.93,210800.0,22.1437,22.1782,21.9096,21.9922,210800.0
2008-01-31 09:30:00,31.8,31.92,31.75,31.86,55800.0,21.9027,21.9853,21.8682,21.944,55800.0
2008-01-31 09:40:00,31.84,32.0,31.57,31.6,121400.0,21.9302,22.0404,21.7443,21.7649,121400.0
2008-01-31 09:50:00,31.6,31.95,31.52,31.9,123400.0,21.7649,22.006,21.7098,21.9716,123400.0
2008-01-31 10:00:00,31.91,32.04,31.8,31.98,137000.0,21.9784,22.068,21.9027,22.0267,137000.0
2008-01-31 10:10:00,31.98,32.1,31.87,31.97,117600.0,22.0267,22.1093,21.9509,22.0198,117600.0
2008-01-31 10:20:00,31.99,32.2,31.97,32.2,88600.0,22.0335,22.1782,22.0198,22.1782,88600.0
2008-01-31 10:30:00,32.2,32.2,31.96,31.98,61800.0,22.1782,22.1782,22.0129,22.0267,61800.0
2008-01-31 10:40:00,32.01,32.1,31.97,32.08,39400.0,22.0473,22.1093,22.0198,22.0955,39400.0
2008-01-31 10:50:00,32.08,32.24,31.96,32.23,57000.0,22.0955,22.2057,22.0129,22.1988,57000.0
2008-01-31 11:00:00,32.23,32.27,32.13,32.15,54400.0,22.1988,22.2264,22.13,22.1437,54400.0
2008-01-31 11:10:00,32.17,32.24,32.1,32.22,50400.0,22.1575,22.2057,22.1093,22.192,50400.0
2008-01-31 11:20:00,32.21,32.41,32.2,32.36,54200.0,22.1851,22.3228,22.1782,22.2884,54200.0
2008-01-31 11:30:00,32.36,32.38,32.22,32.35,46800.0,22.2884,22.3022,22.192,22.2815,46800.0
2008-01-31 11:40:00,32.35,32.7,32.35,32.66,80800.0,22.2815,22.5226,22.2815,22.495,80800.0
2008-01-31 11:50:00,32.65,32.8,32.6,32.63,113000.0,22.4881,22.5914,22.4537,22.4744,113000.0
2008-01-31 12:00:00,32.63,32.65,32.49,32.53,38800.0,22.4744,22.4881,22.3779,22.4055,38800.0
2008-01-31 12:10:00,32.52,32.6,32.48,32.52,53000.0,22.3986,22.4537,22.371,22.3986,53000.0
2008-01-31 12:20:00,32.51,32.62,32.4,32.54,68000.0,22.3917,22.4675,22.3159,22.4124,68000.0
2008-01-31 12:30:00,32.55,32.65,32.5,32.63,56600.0,22.4192,22.4881,22.3848,22.4744,56600.0
2008-01-31 12:40:00,32.63,32.67,32.55,32.6,48600.0,22.4744,22.5019,22.4192,22.4537,48600.0
2008-01-31 12:50:00,32.6,32.6,32.42,32.55,43200.0,22.4537,22.4537,22.3297,22.4192,43200.0
2008-01-31 13:00:00,32.54,32.6,32.48,32.51,37000.0,22.4124,22.4537,22.371,22.3917,37000.0
2008-01-31 13:10:00,32.52,32.67,32.49,32.63,72000.0,22.3986,22.5019,22.3779,22.4744,72000.0
2008-01-31 13:20:00,32.61,32.68,32.55,32.63,34600.0,22.4606,22.5088,22.4192,22.4744,34600.0
2008-01-31 13:30:00,32.63,32.75,32.63,32.7,36200.0,22.4744,22.557,22.4744,22.5226,36200.0
2008-01-31 13:40:00,32.69,32.81,32.68,32.81,41000.0,22.5157,22.5983,22.5088,22.5983,41000.0
2008-01-31 13:50:00,32.81,32.81,32.63,32.63,30200.0,22.5983,22.5983,22.4744,22.4744,30200.0
2008-01-31 14:00:00,32.62,32.71,32.6,32.6,32200.0,22.4675,22.5295,22.4537,22.4537,32200.0
2008-01-31 14:10:00,32.62,32.79,32.62,32.74,39400.0,22.4675,22.5846,22.4675,22.5501,39400.0
2008-01-31 14:20:00,32.74,32.8,32.67,32.74,57200.0,22.5501,22.5914,22.5019,22.5501,57200.0
2008-01-31 14:30:00,32.73,32.82,32.66,32.67,59800.0,22.5432,22.6052,22.495,22.5019,59800.0
2008-01-31 14:40:00,32.66,32.88,32.64,32.85,51800.0,22.495,22.6465,22.4812,22.6259,51800.0
2008-01-31 14:50:00,32.85,33.05,32.76,33.05,93000.0,22.6259,22.7636,22.5639,22.7636,93000.0
2008-01-31 15:00:00,33.03,33.06,32.92,33.03,143400.0,22.7499,22.7705,22.6741,22.7499,143400.0
2008-01-31 15:10:00,33.04,33.12,32.98,33.02,71600.0,22.7567,22.8118,22.7154,22.743,71600.0
2008-01-31 15:20:00,33.02,33.21,33.02,33.2,141400.0,22.743,22.8738,22.743,22.8669,141400.0
2008-01-31 15:30:00,33.19,33.26,33.05,33.24,171600.0,22.8601,22.9083,22.7636,22.8945,171600.0
2008-01-31 15:40:00,33.23,33.34,33.17,33.3,182000.0,22.8876,22.9634,22.8463,22.9358,182000.0
2008-01-31 15:50:00,33.3,33.32,32.88,32.99,364200.0,22.9358,22.9496,22.6465,22.7223,364200.0
2008-02-01 09:30:00,32.99,33.4,32.87,33.26,93800.0,22.7223,23.0047,22.6397,22.9083,93800.0
2008-02-01 09:40:00,33.19,33.49,33.12,33.31,52400.0,22.8601,23.0667,22.8118,22.9427,52400.0
2008-02-01 09:50:00,33.34,33.34,33.17,33.21,63800.0,22.9634,22.9634,22.8463,22.8738,63800.0
2008-02-01 10:00:00,33.21,33.47,33.18,33.42,78200.0,22.8738,23.0529,22.8532,23.0185,78200.0
2008-02-01 10:10:00,33.41,33.44,33.29,33.32,47800.0,23.0116,23.0322,22.9289,22.9496,47800.0
2008-02-01 10:20:00,33.33,33.38,33.13,33.26,53400.0,22.9565,22.9909,22.8187,22.9083,53400.0
2008-02-01 10:30:00,33.24,33.24,33.02,33.11,58000.0,22.8945,22.8945,22.743,22.805,58000.0
2008-02-01 10:40:00,33.13,33.17,33.01,33.06,62000.0,22.8187,22.8463,22.7361,22.7705,62000.0
2008-02-01 10:50:00,33.06,33.18,32.99,33.04,66600.0,22.7705,22.8532,22.7223,22.7567,66600.0
2008-02-01 11:00:00,33.03,33.19,32.98,33.13,61000.0,22.7499,22.8601,22.7154,22.8187,61000.0
2008-02-01 11:10:00,33.13,33.26,33.04,33.15,71600.0,22.8187,22.9083,22.7567,22.8325,71600.0
2008-02-01 11:20:00,33.13,33.24,33.13,33.18,35200.0,22.8187,22.8945,22.8187,22.8532,35200.0
2008-02-01 11:30:00,33.18,33.24,33.1,33.23,35200.0,22.8532,22.8945,22.7981,22.8876,35200.0
2008-02-01 11:40:00,33.23,33.34,33.15,33.33,57000.0,22.8876,22.9634,22.8325,22.9565,57000.0
2008-02-01 11:50:00,33.33,33.37,33.17,33.24,63000.0,22.9565,22.984,22.8463,22.8945,63000.0
2008-02-01 12:00:00,33.24,33.31,33.13,33.17,65000.0,22.8945,22.9427,22.8187,22.8463,65000.0
2008-02-01 12:10:00,33.17,33.24,33.09,33.1,94800.0,22.8463,22.8945,22.7912,22.7981,94800.0
2008-02-01 12:20:00,33.09,33.23,33.09,33.15,40000.0,22.7912,22.8876,22.7912,22.8325,40000.0
2008-02-01 12:30:00,33.15,33.17,33.02,33.06,61800.0,22.8325,22.8463,22.743,22.7705,61800.0
2008-02-01 12:40:00,33.07,33.13,33.06,33.1,33200.0,22.7774,22.8187,22.7705,22.7981,33200.0
2008-02-01 12:50:00,33.1,33.19,33.09,33.12,31000.0,22.7981,22.8601,22.7912,22.8118,31000.0
2008-02-01 13:00:00,33.12,33.24,33.12,33.18,33000.0,22.8118,22.8945,22.8118,22.8532,33000.0
2008-02-01 13:10:00,33.19,33.24,33.14,33.18,29400.0,22.8601,22.8945,22.8256,22.8532,29400.0
2008-02-01 13:20:00,33.18,33.34,33.18,33.33,31400.0,22.8532,22.9634,22.8532,22.9565,31400.0
2008-02-01 13:30:00,33.32,33.35,33.26,33.3,36600.0,22.9496,22.9703,22.9083,22.9358,36600.0
2008-02-01 13:40:00,33.3,33.35,33.27,33.3,18600.0,22.9358,22.9703,22.9152,22.9358,18600.0
2008-02-01 13:50:00,33.3,33.34,33.19,33.2,26200.0,22.9358,22.9634,22.8601,22.8669,26200.0
2008-02-01 14:00:00,33.2,33.24,33.16,33.24,34400.0,22.8669,22.8945,22.8394,22.8945,34400.0
2008-02-01 14:10:00,33.27,33.32,33.21,33.32,49800.0,22.9152,22.9496,22.8738,22.9496,49800.0
2008-02-01 14:20:00,33.32,33.42,33.32,33.4,37400.0,22.9496,23.0185,22.9496,23.0047,37400.0
2008-02-01 14:30:00,33.4,33.49,33.38,33.41,60800.0,23.0047,23.0667,22.9909,23.0116,60800.0
2008-02-01 14:40:00,33.42,33.49,33.38,33.4,28000.0,23.0185,23.0667,22.9909,23.0047,28000.0
2008-02-01 14:50:00,33.4,33.48,33.4,33.46,47600.0,23.0047,23.0598,23.0047,23.046,47600.0
2008-02-01 15:00:00,33.45,33.49,33.37,33.41,71400.0,23.0391,23.0667,22.984,23.0116,71400.0
2008-02-01 15:10:00,33.43,33.47,33.36,33.46,57600.0,23.0254,23.0529,22.9771,23.046,57600.0
2008-02-01 15:20:00,33.45,33.47,33.35,33.47,102400.0,23.0391,23.0529,22.9703,23.0529,102400.0
2008-02-01 15:30:00,33.46,33.59,33.46,33.53,88600.0,23.046,23.1356,23.046,23.0942,88600.0
2008-02-01 15:40:00,33.54,33.64,33.48,33.52,69200.0,23.1011,23.17,23.0598,23.0874,69200.0
2008-02-01 15:50:00,33.53,33.58,33.46,33.56,138200.0,23.0942,23.1287,23.046,23.1149,138200.0
2008-02-04 09:30:00,33.6,33.96,33.6,33.65,71800.0,23.1425,23.3904,23.1425,23.1769,71800.0
2008-02-04 09:40:00,33.63,33.67,33.47,33.57,57600.0,23.1631,23.1907,23.0529,23.1218,57600.0
2008-02-04 09:50:00,33.59,33.63,33.32,33.47,91600.0,23.1356,23.1631,22.9496,23.0529,91600.0
2008-02-04 10:00:00,33.44,33.46,33.29,33.35,35200.0,23.0322,23.046,22.9289,22.9703,35200.0
2008-02-04 10:10:00,33.38,33.56,33.38,33.48,29600.0,22.9909,23.1149,22.9909,23.0598,29600.0
2008-02-04 10:20:00,33.49,33.52,33.35,33.35,42000.0,23.0667,23.0874,22.9703,22.9703,42000.0
2008-02-04 10:30:00,33.35,33.4,33.25,33.35,57800.0,22.9703,23.0047,22.9014,22.9703,57800.0
2008-02-04 10:40:00,33.35,33.45,33.31,33.37,26000.0,22.9703,23.0391,22.9427,22.984,26000.0
2008-02-04 10:50:00,33.36,33.46,33.32,33.36,39600.0,22.9771,23.046,22.9496,22.9771,39600.0
2008-02-04 11:00:00,33.36,33.45,33.29,33.41,20400.0,22.9771,23.0391,22.9289,23.0116,20400.0
2008-02-04 11:10:00,33.4,33.53,33.34,33.47,40200.0,23.0047,23.0942,22.9634,23.0529,40200.0
2008-02-04 11:20:00,33.45,33.51,33.4,33.51,43000.0,23.0391,23.0805,23.0047,23.0805,43000.0
2008-02-04 11:30:00,33.49,33.54,33.48,33.54,33800.0,23.0667,23.1011,23.0598,23.1011,33800.0
2008-02-04 11:40:00,33.52,33.56,33.47,33.48,29200.0,23.0874,23.1149,23.0529,23.0598,29200.0
2008-02-04 11:50:00,33.49,33.59,33.44,33.48,27400.0,23.0667,23.1356,23.0322,23.0598,27400.0
2008-02-04 12:00:00,33.48,33.48,33.37,33.4,15400.0,23.0598,23.0598,22.984,23.0047,15400.0
2008-02-04 12:10:00,33.38,33.46,33.37,33.43,18800.0,22.9909,23.046,22.984,23.0254,18800.0
2008-02-04 12:20:00,33.43,33.44,33.32,33.35,48600.0,23.0254,23.0322,22.9496,22.9703,48600.0
2008-02-04 12:30:00,33.35,33.43,33.32,33.37,26400.0,22.9703,23.0254,22.9496,22.984,26400.0
2008-02-04 12:40:00,33.38,33.5,33.34,33.46,42400.0,22.9909,23.0736,22.9634,23.046,42400.0
2008-02-04 12:50:00,33.46,33.51,33.41,33.43,41400.0,23.046,23.0805,23.0116,23.0254,41400.0
2008-02-04 13:00:00,33.44,33.44,33.27,33.35,34400.0,23.0322,23.0322,22.9152,22.9703,34400.0
2008-02-04 13:10:00,33.35,33.4,33.31,33.38,23800.0,22.9703,23.0047,22.9427,22.9909,23800.0
2008-02-04 13:20:00,33.37,33.37,33.27,33.3,17600.0,22.984,22.984,22.9152,22.9358,17600.0
2008-02-04 13:30:00,33.31,33.37,33.3,33.33,24600.0,22.9427,22.984,22.9358,22.9565,24600.0
2008-02-04 13:40:00,33.34,33.39,33.3,33.34,22800.0,22.9634,22.9978,22.9358,22.9634,22800.0
2008-02-04 13:50:00,33.35,33.35,33.31,33.35,12000.0,22.9703,22.9703,22.9427,22.9703,12000.0
2008-02-04 14:00:00,33.33,33.34,33.27,33.32,24000.0,22.9565,22.9634,22.9152,22.9496,24000.0
2008-02-04 14:10:00,33.31,33.34,33.26,33.32,24400.0,22.9427,22.9634,22.9083,22.9496,24400.0
2008-02-04 14:20:00,33.32,33.38,33.29,33.31,22200.0,22.9496,22.9909,22.9289,22.9427,22200.0
2008-02-04 14:30:00,33.3,33.3,33.13,33.14,30000.0,22.9358,22.9358,22.8187,22.8256,30000.0
2008-02-04 14:40:00,33.14,33.27,33.13,33.25,28400.0,22.8256,22.9152,22.8187,22.9014,28400.0
2008-02-04 14:50:00,33.25,33.26,33.18,33.26,19000.0,22.9014,22.9083,22.8532,22.9083,19000.0
2008-02-04 15:00:00,33.25,33.28,33.19,33.27,25200.0,22.9014,22.922,22.8601,22.9152,25200.0
2008-02-04 15:10:00,33.26,33.35,33.24,33.25,27200.0,22.9083,22.9703,22.8945,22.9014,27200.0
2008-02-04 15:20:00,33.24,33.32,33.23,33.31,23600.0,22.8945,22.9496,22.8876,22.9427,23600.0
2008-02-04 15:30:00,33.27,33.3,33.19,33.22,34200.0,22.9152,22.9358,22.8601,22.8807,34200.0
2008-02-04 15:40:00,33.23,33.3,33.19,33.21,60200.0,22.8876,22.9358,22.8601,22.8738,60200.0
2008-02-04 15:50:00,33.21,33.26,33.14,33.14,106000.0,22.8738,22.9083,22.8256,22.8256,106000.0
2008-02-05 09:30:00,32.58,32.98,32.27,32.55,18800.0,22.4399,22.7154,22.2264,22.4192,18800.0
2008-02-05 09:40:00,32.41,32.66,32.34,32.47,97000.0,22.3228,22.495,22.2746,22.3641,97000.0
2008-02-05 09:50:00,32.49,32.84,32.49,32.64,56800.0,22.3779,22.619,22.3779,22.4812,56800.0
2008-02-05 10:00:00,32.62,32.71,32.52,32.63,42400.0,22.4675,22.5295,22.3986,22.4744,42400.0
2008-02-05 10:10:00,32.63,32.63,32.43,32.49,43200.0,22.4744,22.4744,22.3366,22.3779,43200.0
2008-02-05 10:20:00,32.49,32.6,32.45,32.58,43400.0,22.3779,22.4537,22.3504,22.4399,43400.0
2008-02-05 10:30:00,32.58,32.59,32.49,32.58,50800.0,22.4399,22.4468,22.3779,22.4399,50800.0
2008-02-05 10:40:00,32.58,32.6,32.42,32.42,65400.0,22.4399,22.4537,22.3297,22.3297,65400.0
2008-02-05 10:50:00,32.41,32.46,32.35,32.44,56800.0,22.3228,22.3573,22.2815,22.3435,56800.0
2008-02-05 11:00:00,32.46,32.47,32.27,32.39,37600.0,22.3573,22.3641,22.2264,22.309,37600.0
2008-02-05 11:10:00,32.38,32.45,32.37,32.37,23000.0,22.3022,22.3504,22.2953,22.2953,23000.0
2008-02-05 11:20:00,32.4,32.53,32.38,32.48,25800.0,22.3159,22.4055,22.3022,22.371,25800.0
2008-02-05 11:30:00,32.49,32.59,32.44,32.56,40200.0,22.3779,22.4468,22.3435,22.4261,40200.0
2008-02-05 11:40:00,32.54,32.6,32.4,32.58,42600.0,22.4124,22.4537,22.3159,22.4399,42600.0
2008-02-05 11:50:00,32.56,32.59,32.49,32.56,34200.0,22.4261,22.4468,22.3779,22.4261,34200.0
2008-02-05 12:00:00,32.57,32.63,32.53,32.56,17800.0,22.433,22.4744,22.4055,22.4261,17800.0
2008-02-05 12:10:00,32.56,32.63,32.49,32.56,37000.0,22.4261,22.4744,22.3779,22.4261,37000.0
2008-02-05 12:20:00,32.56,32.58,32.51,32.58,48800.0,22.4261,22.4399,22.3917,22.4399,48800.0
2008-02-05 12:30:00,32.58,32.6,32.43,32.53,52800.0,22.4399,22.4537,22.3366,22.4055,52800.0
2008-02-05 12:40:00,32.54,32.6,32.47,32.6,37000.0,22.4124,22.4537,22.3641,22.4537,37000.0
2008-02-05 12:50:00,32.58,32.61,32.57,32.57,8200.0,22.4399,22.4606,22.433,22.433,8200.0
2008-02-05 13:00:00,32.58,32.69,32.58,32.59,22600.0,22.4399,22.5157,22.4399,22.4468,22600.0
2008-02-05 13:10:00,32.57,32.57,32.44,32.51,38600.0,22.433,22.433,22.3435,22.3917,38600.0
2008-02-05 13:20:00,32.52,32.57,32.48,32.51,19600.0,22.3986,22.433,22.371,22.3917,19600.0
2008-02-05 13:30:00,32.51,32.52,32.37,32.47,37600.0,22.3917,22.3986,22.2953,22.3641,37600.0
2008-02-05 13:40:00,32.45,32.48,32.32,32.38,48400.0,22.3504,22.371,22.2608,22.3022,48400.0
2008-02-05 13:50:00,32.36,32.44,32.36,32.43,17000.0,22.2884,22.3435,22.2884,22.3366,17000.0
2008-02-05 14:00:00,32.43,32.43,32.29,32.4,46400.0,22.3366,22.3366,22.2402,22.3159,46400.0
2008-02-05 14:10:00,32.38,32.42,32.31,32.42,36600.0,22.3022,22.3297,22.2539,22.3297,36600.0
2008-02-05 14:20:00,32.41,32.47,32.35,32.43,24000.0,22.3228,22.3641,22.2815,22.3366,24000.0
2008-02-05 14:30:00,32.44,32.57,32.4,32.53,33200.0,22.3435,22.433,22.3159,22.4055,33200.0
2008-02-05 14:40:00,32.54,32.57,32.42,32.49,35400.0,22.4124,22.433,22.3297,22.3779,35400.0
2008-02-05 14:50:00,32.48,32.53,32.38,32.4,61800.0,22.371,22.4055,22.3022,22.3159,61800.0
2008-02-05 15:00:00,32.4,32.4,32.31,32.32,25200.0,22.3159,22.3159,22.2539,22.2608,25200.0
2008-02-05 15:10:00,32.32,32.4,32.3,32.38,39200.0,22.2608,22.3159,22.2471,22.3022,39200.0
2008-02-05 15:20:00,32.39,32.42,32.24,32.3,54400.0,22.309,22.3297,22.2057,22.2471,54400.0
2008-02-05 15:30:00,32.3,32.46,32.28,32.38,74400.0,22.2471,22.3573,22.2333,22.3022,74400.0
2008-02-05 15:40:00,32.37,32.4,32.21,32.27,109600.0,22.2953,22.3159,22.1851,22.2264,109600.0
2008-02-05 15:50:00,32.27,32.35,32.2,32.23,122600.0,22.2264,22.2815,22.1782,22.1988,122600.0
2008-02-06 09:30:00,32.33,32.54,32.33,32.41,37400.0,22.2677,22.4124,22.2677,22.3228,37400.0
2008-02-06 09:40:00,32.42,32.43,32.19,32.37,51800.0,22.3297,22.3366,22.1713,22.2953,51800.0
2008-02-06 09:50:00,32.4,32.51,32.22,32.47,41600.0,22.3159,22.3917,22.192,22.3641,41600.0
2008-02-06 10:00:00,32.46,32.7,32.45,32.65,58800.0,22.3573,22.5226,22.3504,22.4881,58800.0
2008-02-06 10:10:00,32.65,32.76,32.6,32.66,66600.0,22.4881,22.5639,22.4537,22.495,66600.0
2008-02-06 10:20:00,32.67,32.74,32.65,32.71,44400.0,22.5019,22.5501,22.4881,22.5295,44400.0
2008-02-06 10:30:00,32.69,32.76,32.56,32.72,93000.0,22.5157,22.5639,22.4261,22.5363,93000.0
2008-02-06 10:40:00,32.71,32.87,32.71,32.78,56400.0,22.5295,22.6397,22.5295,22.5777,56400.0
2008-02-06 10:50:00,32.78,32.83,32.73,32.78,31400.0,22.5777,22.6121,22.5432,22.5777,31400.0
2008-02-06 11:00:00,32.79,32.92,32.7,32.83,44800.0,22.5846,22.6741,22.5226,22.6121,44800.0
2008-02-06 11:10:00,32.82,32.88,32.76,32.82,29800.0,22.6052,22.6465,22.5639,22.6052,29800.0
2008-02-06 11:20:00,32.82,32.99,32.82,32.95,50800.0,22.6052,22.7223,22.6052,22.6948,50800.0
2008-02-06 11:30:00,32.96,32.97,32.83,32.86,44200.0,22.7016,22.7085,22.6121,22.6328,44200.0
2008-02-06 11:40:00,32.85,32.91,32.79,32.84,51000.0,22.6259,22.6672,22.5846,22.619,51000.0
2008-02-06 11:50:00,32.86,32.92,32.82,32.88,28800.0,22.6328,22.6741,22.6052,22.6465,28800.0
2008-02-06 12:00:00,32.9,32.95,32.87,32.88,30400.0,22.6603,22.6948,22.6397,22.6465,30400.0
2008-02-06 12:10:00,32.88,32.9,32.77,32.78,26400.0,22.6465,22.6603,22.5708,22.5777,26400.0
2008-02-06 12:20:00,32.78,32.85,32.77,32.82,25600.0,22.5777,22.6259,22.5708,22.6052,25600.0
2008-02-06 12:30:00,32.81,32.85,32.79,32.82,32400.0,22.5983,22.6259,22.5846,22.6052,32400.0
2008-02-06 12:40:00,32.82,32.82,32.7,32.71,20200.0,22.6052,22.6052,22.5226,22.5295,20200.0
2008-02-06 12:50:00,32.71,32.77,32.67,32.72,28800.0,22.5295,22.5708,22.5019,22.5363,28800.0
2008-02-06 13:00:00,32.74,32.79,32.73,32.77,17400.0,22.5501,22.5846,22.5432,22.5708,17400.0
2008-02-06 13:10:00,32.75,32.84,32.71,32.77,28200.0,22.557,22.619,22.5295,22.5708,28200.0
2008-02-06 13:20:00,32.77,32.84,32.77,32.79,32000.0,22.5708,22.619,22.5708,22.5846,32000.0
2008-02-06 13:30:00,32.8,32.85,32.76,32.77,62400.0,22.5914,22.6259,22.5639,22.5708,62400.0
2008-02-06 13:40:00,32.75,32.77,32.7,32.71,41600.0,22.557,22.5708,22.5226,22.5295,41600.0
2008-02-06 13:50:00,32.7,32.77,32.6,32.62,31400.0,22.5226,22.5708,22.4537,22.4675,31400.0
2008-02-06 14:00:00,32.62,32.69,32.6,32.65,37400.0,22.4675,22.5157,22.4537,22.4881,37400.0
2008-02-06 14:10:00,32.65,32.67,32.56,32.6,104600.0,22.4881,22.5019,22.4261,22.4537,104600.0
2008-02-06 14:20:00,32.6,32.63,32.54,32.62,57400.0,22.4537,22.4744,22.4124,22.4675,57400.0
2008-02-06 14:30:00,32.62,32.71,32.57,32.68,62200.0,22.4675,22.5295,22.433,22.5088,62200.0
2008-02-06 14:40:00,32.68,32.7,32.6,32.63,25200.0,22.5088,22.5226,22.4537,22.4744,25200.0
2008-02-06 14:50:00,32.63,32.7,32.6,32.67,25600.0,22.4744,22.5226,22.4537,22.5019,25600.0
2008-02-06 15:00:00,32.68,32.69,32.6,32.63,31200.0,22.5088,22.5157,22.4537,22.4744,31200.0
2008-02-06 15:10:00,32.63,32.66,32.44,32.54,63000.0,22.4744,22.495,22.3435,22.4124,63000.0
2008-02-06 15:20:00,32.54,32.61,32.44,32.55,47200.0,22.4124,22.4606,22.3435,22.4192,47200.0
2008-02-06 15:30:00,32.55,32.58,32.35,32.41,54800.0,22.4192,22.4399,22.2815,22.3228,54800.0
2008-02-06 15:40:00,32.42,32.45,32.3,32.35,74800.0,22.3297,22.3504,22.2471,22.2815,74800.0
2008-02-06 15:50:00,32.34,32.36,32.21,32.29,117200.0,22.2746,22.2884,22.1851,22.2402,117200.0
2008-02-07 09:30:00,31.98,32.46,31.98,32.26,122000.0,22.0267,22.3573,22.0267,22.2195,122000.0
2008-02-07 09:40:00,32.27,32.27,31.95,32.02,70400.0,22.2264,22.2264,22.006,22.0542,70400.0
2008-02-07 09:50:00,32.01,32.24,32.0,32.1,75600.0,22.0473,22.2057,22.0404,22.1093,75600.0
2008-02-07 10:00:00,32.1,32.4,32.06,32.39,126400.0,22.1093,22.3159,22.0818,22.309,126400.0
2008-02-07 10:10:00,32.38,32.52,32.24,32.38,62800.0,22.3022,22.3986,22.2057,22.3022,62800.0
2008-02-07 10:20:00,32.42,32.49,32.3,32.31,48000.0,22.3297,22.3779,22.2471,22.2539,48000.0
2008-02-07 10:30:00,32.3,32.37,32.12,32.2,59400.0,22.2471,22.2953,22.1231,22.1782,59400.0
2008-02-07 10:40:00,32.18,32.2,32.07,32.19,36400.0,22.1644,22.1782,22.0886,22.1713,36400.0
2008-02-07 10:50:00,32.18,32.33,32.12,32.22,40600.0,22.1644,22.2677,22.1231,22.192,40600.0
2008-02-07 11:00:00,32.24,32.27,32.06,32.07,48200.0,22.2057,22.2264,22.0818,22.0886,48200.0
2008-02-07 11:10:00,32.07,32.14,31.98,32.02,58200.0,22.0886,22.1369,22.0267,22.0542,58200.0
2008-02-07 11:20:00,32.02,32.11,31.98,32.0,37600.0,22.0542,22.1162,22.0267,22.0404,37600.0
2008-02-07 11:30:00,32.03,32.1,31.9,32.04,42800.0,22.0611,22.1093,21.9716,22.068,42800.0
2008-02-07 11:40:00,32.03,32.16,32.0,32.09,42600.0,22.0611,22.1506,22.0404,22.1024,42600.0
2008-02-07 11:50:00,32.08,32.2,32.02,32.15,71200.0,22.0955,22.1782,22.0542,22.1437,71200.0
2008-02-07 12:00:00,32.15,32.18,32.03,32.04,25200.0,22.1437,22.1644,22.0611,22.068,25200.0
2008-02-07 12:10:00,32.05,32.19,32.02,32.12,38200.0,22.0749,22.1713,22.0542,22.1231,38200.0
2008-02-07 12:20:00,32.12,32.24,32.1,32.2,31200.0,22.1231,22.2057,22.1093,22.1782,31200.0
2008-02-07 12:30:00,32.19,32.29,32.16,32.2,45400.0,22.1713,22.2402,22.1506,22.1782,45400.0
2008-02-07 12:40:00,32.2,32.3,32.16,32.27,36400.0,22.1782,22.2471,22.1506,22.2264,36400.0
2008-02-07 12:50:00,32.27,32.32,32.22,32.3,35600.0,22.2264,22.2608,22.192,22.2471,35600.0
2008-02-07 13:00:00,32.31,32.32,32.1,32.21,52600.0,22.2539,22.2608,22.1093,22.1851,52600.0
2008-02-07 13:10:00,32.21,32.21,32.1,32.13,27400.0,22.1851,22.1851,22.1093,22.13,27400.0
2008-02-07 13:20:00,32.13,32.26,32.07,32.19,100200.0,22.13,22.2195,22.0886,22.1713,100200.0
2008-02-07 13:30:00,32.2,32.26,32.13,32.17,43000.0,22.1782,22.2195,22.13,22.1575,43000.0
2008-02-07 13:40:00,32.18,32.32,32.17,32.25,59400.0,22.1644,22.2608,22.1575,22.2126,59400.0
2008-02-07 13:50:00,32.25,32.42,32.24,32.38,60400.0,22.2126,22.3297,22.2057,22.3022,60400.0
2008-02-07 14:00:00,32.36,32.48,32.34,32.38,81600.0,22.2884,22.371,22.2746,22.3022,81600.0
2008-02-07 14:10:00,32.38,32.41,32.21,32.21,85400.0,22.3022,22.3228,22.1851,22.1851,85400.0
2008-02-07 14:20:00,32.19,32.35,32.13,32.26,59600.0,22.1713,22.2815,22.13,22.2195,59600.0
2008-02-07 14:30:00,32.26,32.26,32.07,32.1,42400.0,22.2195,22.2195,22.0886,22.1093,42400.0
2008-02-07 14:40:00,32.1,32.16,32.01,32.12,36400.0,22.1093,22.1506,22.0473,22.1231,36400.0
2008-02-07 14:50:00,32.1,32.26,32.05,32.1,32200.0,22.1093,22.2195,22.0749,22.1093,32200.0
2008-02-07 15:00:00,32.1,32.1,31.89,31.89,72800.0,22.1093,22.1093,21.9647,21.9647,72800.0
2008-02-07 15:10:00,31.86,32.1,31.86,32.03,52200.0,21.944,22.1093,21.944,22.0611,52200.0
2008-02-07 15:20:00,32.02,32.22,31.97,32.08,75000.0,22.0542,22.192,22.0198,22.0955,75000.0
2008-02-07 15:30:00,32.1,32.23,32.07,32.1,57400.0,22.1093,22.1988,22.0886,22.1093,57400.0
2008-02-07 15:40:00,32.12,32.15,31.92,32.01,90600.0,22.1231,22.1437,21.9853,22.0473,90600.0
2008-02-07 15:50:00,32.0,32.17,31.97,32.15,122800.0,22.0404,22.1575,22.0198,22.1437,122800.0
2008-02-08 09:30:00,31.93,32.15,31.8,31.89,55400.0,21.9922,22.1437,21.9027,21.9647,55400.0
2008-02-08 09:40:00,31.85,32.02,31.71,31.94,74000.0,21.9371,22.0542,21.8407,21.9991,74000.0
2008-02-08 09:50:00,31.96,32.2,31.89,32.19,32800.0,22.0129,22.1782,21.9647,22.1713,32800.0
2008-02-08 10:00:00,32.15,32.22,31.99,32.03,76400.0,22.1437,22.192,22.0335,22.0611,76400.0
2008-02-08 10:10:00,32.03,32.21,32.0,32.08,99600.0,22.0611,22.1851,22.0404,22.0955,99600.0
2008-02-08 10:20:00,32.09,32.1,31.92,31.97,92400.0,22.1024,22.1093,21.9853,22.0198,92400.0
2008-02-08 10:30:00,31.97,32.16,31.97,32.1,69000.0,22.0198,22.1506,22.0198,22.1093,69000.0
2008-02-08 10:40:00,32.1,32.3,32.08,32.22,28600.0,22.1093,22.2471,22.0955,22.192,28600.0
2008-02-08 10:50:00,32.22,32.26,32.13,32.17,20800.0,22.192,22.2195,22.13,22.1575,20800.0
2008-02-08 11:00:00,32.13,32.26,32.09,32.26,40600.0,22.13,22.2195,22.1024,22.2195,40600.0
2008-02-08 11:10:00,32.27,32.33,32.19,32.27,52600.0,22.2264,22.2677,22.1713,22.2264,52600.0
2008-02-08 11:20:00,32.27,32.29,32.15,32.18,42400.0,22.2264,22.2402,22.1437,22.1644,42400.0
2008-02-08 11:30:00,32.16,32.25,32.13,32.16,19000.0,22.1506,22.2126,22.13,22.1506,19000.0
2008-02-08 11:40:00,32.15,32.22,32.1,32.12,29600.0,22.1437,22.192,22.1093,22.1231,29600.0
2008-02-08 11:50:00,32.1,32.15,32.0,32.02,40800.0,22.1093,22.1437,22.0404,22.0542,40800.0
2008-02-08 12:00:00,32.03,32.1,31.97,32.07,33400.0,22.0611,22.1093,22.0198,22.0886,33400.0
2008-02-08 12:10:00,32.06,32.13,32.03,32.05,32800.0,22.0818,22.13,22.0611,22.0749,32800.0
2008-02-08 12:20:00,32.06,32.15,31.96,32.15,30200.0,22.0818,22.1437,22.0129,22.1437,30200.0
2008-02-08 12:30:00,32.13,32.18,32.0,32.08,21400.0,22.13,22.1644,22.0404,22.0955,21400.0
2008-02-08 12:40:00,32.08,32.13,31.95,32.0,30400.0,22.0955,22.13,22.006,22.0404,30400.0
2008-02-08 12:50:00,32.02,32.17,32.02,32.15,20800.0,22.0542,22.1575,22.0542,22.1437,20800.0
2008-02-08 13:00:00,32.17,32.17,32.05,32.09,21400.0,22.1575,22.1575,22.0749,22.1024,21400.0
2008-02-08 13:10:00,32.1,32.11,31.95,32.01,61400.0,22.1093,22.1162,22.006,22.0473,61400.0
2008-02-08 13:20:00,32.01,32.08,31.93,32.06,43200.0,22.0473,22.0955,21.9922,22.0818,43200.0
2008-02-08 13:30:00,32.06,32.07,31.96,32.0,54200.0,22.0818,22.0886,22.0129,22.0404,54200.0
2008-02-08 13:40:00,31.98,32.08,31.91,32.05,53200.0,22.0267,22.0955,21.9784,22.0749,53200.0
2008-02-08 13:50:00,32.04,32.13,32.02,32.05,26000.0,22.068,22.13,22.0542,22.0749,26000.0
2008-02-08 14:00:00,32.07,32.08,31.99,32.02,41400.0,22.0886,22.0955,22.0335,22.0542,41400.0
2008-02-08 14:10:00,32.01,32.14,31.96,32.14,40800.0,22.0473,22.1369,22.0129,22.1369,40800.0
2008-02-08 14:20:00,32.16,32.21,32.05,32.13,35600.0,22.1506,22.1851,22.0749,22.13,35600.0
2008-02-08 14:30:00,32.11,32.17,32.06,32.12,30400.0,22.1162,22.1575,22.0818,22.1231,30400.0
2008-02-08 14:40:00,32.12,32.21,32.08,32.09,22800.0,22.1231,22.1851,22.0955,22.1024,22800.0
2008-02-08 14:50:00,32.08,32.13,32.02,32.04,25200.0,22.0955,22.13,22.0542,22.068,25200.0
2008-02-08 15:00:00,32.05,32.1,32.03,32.1,25800.0,22.0749,22.1093,22.0611,22.1093,25800.0
2008-02-08 15:10:00,32.11,32.18,32.06,32.17,53200.0,22.1162,22.1644,22.0818,22.1575,53200.0
2008-02-08 15:20:00,32.16,32.17,32.05,32.11,88600.0,22.1506,22.1575,22.0749,22.1162,88600.0
2008-02-08 15:30:00,32.13,32.27,32.13,32.18,124600.0,22.13,22.2264,22.13,22.1644,124600.0
2008-02-08 15:40:00,32.16,32.37,32.13,32.27,81200.0,22.1506,22.2953,22.13,22.2264,81200.0
2008-02-08 15:50:00,32.29,32.32,32.11,32.19,109200.0,22.2402,22.2608,22.1162,22.1713,109200.0
2008-02-11 09:30:00,32.0,32.41,32.0,32.26,50600.0,22.0404,22.3228,22.0404,22.2195,50600.0
2008-02-11 09:40:00,32.24,32.37,32.16,32.26,98000.0,22.2057,22.2953,22.1506,22.2195,98000.0
2008-02-11 09:50:00,32.26,32.38,32.03,32.17,47600.0,22.2195,22.3022,22.0611,22.1575,47600.0
2008-02-11 10:00:00,32.16,32.22,32.01,32.04,48800.0,22.1506,22.192,22.0473,22.068,48800.0
2008-02-11 10:10:00,32.02,32.13,31.95,32.04,31400.0,22.0542,22.13,22.006,22.068,31400.0
2008-02-11 10:20:00,32.05,32.16,32.01,32.12,42400.0,22.0749,22.1506,22.0473,22.1231,42400.0
2008-02-11 10:30:00,32.12,32.18,32.01,32.02,51000.0,22.1231,22.1644,22.0473,22.0542,51000.0
2008-02-11 10:40:00,32.02,32.13,32.0,32.04,47600.0,22.0542,22.13,22.0404,22.068,47600.0
2008-02-11 10:50:00,32.04,32.13,31.96,32.07,34200.0,22.068,22.13,22.0129,22.0886,34200.0
2008-02-11 11:00:00,32.06,32.13,32.02,32.05,30000.0,22.0818,22.13,22.0542,22.0749,30000.0
2008-02-11 11:10:00,32.05,32.09,32.0,32.06,23200.0,22.0749,22.1024,22.0404,22.0818,23200.0
2008-02-11 11:20:00,32.09,32.18,32.07,32.11,35400.0,22.1024,22.1644,22.0886,22.1162,35400.0
2008-02-11 11:30:00,32.11,32.15,32.05,32.1,37000.0,22.1162,22.1437,22.0749,22.1093,37000.0
2008-02-11 11:40:00,32.1,32.16,32.08,32.15,35000.0,22.1093,22.1506,22.0955,22.1437,35000.0
2008-02-11 11:50:00,32.13,32.2,32.09,32.15,31000.0,22.13,22.1782,22.1024,22.1437,31000.0
2008-02-11 12:00:00,32.17,32.32,32.14,32.3,32600.0,22.1575,22.2608,22.1369,22.2471,32600.0
2008-02-11 12:10:00,32.29,32.37,32.25,32.25,22400.0,22.2402,22.2953,22.2126,22.2126,22400.0
2008-02-11 12:20:00,32.27,32.29,32.21,32.22,16400.0,22.2264,22.2402,22.1851,22.192,16400.0
2008-02-11 12:30:00,32.21,32.35,32.2,32.3,22600.0,22.1851,22.2815,22.1782,22.2471,22600.0
2008-02-11 12:40:00,32.35,32.48,32.33,32.45,34200.0,22.2815,22.371,22.2677,22.3504,34200.0
2008-02-11 12:50:00,32.44,32.47,32.4,32.46,27000.0,22.3435,22.3641,22.3159,22.3573,27000.0
2008-02-11 13:00:00,32.47,32.52,32.38,32.38,15200.0,22.3641,22.3986,22.3022,22.3022,15200.0
2008-02-11 13:10:00,32.4,32.47,32.35,32.37,16600.0,22.3159,22.3641,22.2815,22.2953,16600.0
2008-02-11 13:20:00,32.35,32.49,32.35,32.49,20800.0,22.2815,22.3779,22.2815,22.3779,20800.0
2008-02-11 13:30:00,32.49,32.54,32.44,32.49,34000.0,22.3779,22.4124,22.3435,22.3779,34000.0
2008-02-11 13:40:00,32.49,32.52,32.41,32.46,21600.0,22.3779,22.3986,22.3228,22.3573,21600.0
2008-02-11 13:50:00,32.43,32.52,32.4,32.45,34600.0,22.3366,22.3986,22.3159,22.3504,34600.0
2008-02-11 14:00:00,32.42,32.47,32.37,32.45,30800.0,22.3297,22.3641,22.2953,22.3504,30800.0
2008-02-11 14:10:00,32.44,32.52,32.43,32.47,40600.0,22.3435,22.3986,22.3366,22.3641,40600.0
2008-02-11 14:20:00,32.46,32.49,32.42,32.44,21400.0,22.3573,22.3779,22.3297,22.3435,21400.0
2008-02-11 14:30:00,32.45,32.46,32.32,32.36,48800.0,22.3504,22.3573,22.2608,22.2884,48800.0
2008-02-11 14:40:00,32.37,32.49,32.33,32.48,33400.0,22.2953,22.3779,22.2677,22.371,33400.0
2008-02-11 14:50:00,32.47,32.52,32.4,32.4,29800.0,22.3641,22.3986,22.3159,22.3159,29800.0
2008-02-11 15:00:00,32.4,32.45,32.35,32.43,49000.0,22.3159,22.3504,22.2815,22.3366,49000.0
2008-02-11 15:10:00,32.45,32.49,32.38,32.44,57600.0,22.3504,22.3779,22.3022,22.3435,57600.0
2008-02-11 15:20:00,32.44,32.56,32.44,32.49,53400.0,22.3435,22.4261,22.3435,22.3779,53400.0
2008-02-11 15:30:00,32.49,32.51,32.38,32.41,69400.0,22.3779,22.3917,22.3022,22.3228,69400.0
2008-02-11 15:40:00,32.42,32.49,32.32,32.49,68600.0,22.3297,22.3779,22.2608,22.3779,68600.0
2008-02-11 15:50:00,32.48,32.48,32.37,32.41,126800.0,22.371,22.371,22.2953,22.3228,126800.0
2008-02-12 09:30:00,32.31,32.55,32.16,32.41,112800.0,22.2539,22.4192,22.1506,22.3228,112800.0
2008-02-12 09:40:00,32.42,32.43,32.21,32.38,82400.0,22.3297,22.3366,22.1851,22.3022,82400.0
2008-02-12 09:50:00,32.41,32.48,32.34,32.36,54000.0,22.3228,22.371,22.2746,22.2884,54000.0
2008-02-12 10:00:00,32.35,32.59,32.34,32.59,61400.0,22.2815,22.4468,22.2746,22.4468,61400.0
2008-02-12 10:10:00,32.58,32.77,32.56,32.6,60400.0,22.4399,22.5708,22.4261,22.4537,60400.0
2008-02-12 10:20:00,32.6,32.92,32.6,32.85,113000.0,22.4537,22.6741,22.4537,22.6259,113000.0
2008-02-12 10:30:00,32.84,32.92,32.73,32.75,43800.0,22.619,22.6741,22.5432,22.557,43800.0
2008-02-12 10:40:00,32.77,32.88,32.74,32.84,23600.0,22.5708,22.6465,22.5501,22.619,23600.0
2008-02-12 10:50:00,32.85,32.85,32.74,32.79,33800.0,22.6259,22.6259,22.5501,22.5846,33800.0
2008-02-12 11:00:00,32.77,32.79,32.7,32.77,25400.0,22.5708,22.5846,22.5226,22.5708,25400.0
2008-02-12 11:10:00,32.77,32.85,32.73,32.84,23000.0,22.5708,22.6259,22.5432,22.619,23000.0
2008-02-12 11:20:00,32.85,32.9,32.71,32.71,40200.0,22.6259,22.6603,22.5295,22.5295,40200.0
2008-02-12 11:30:00,32.74,32.83,32.71,32.81,35000.0,22.5501,22.6121,22.5295,22.5983,35000.0
2008-02-12 11:40:00,32.8,32.84,32.74,32.83,28600.0,22.5914,22.619,22.5501,22.6121,28600.0
2008-02-12 11:50:00,32.84,32.84,32.72,32.74,19800.0,22.619,22.619,22.5363,22.5501,19800.0
2008-02-12 12:00:00,32.74,32.8,32.7,32.73,40800.0,22.5501,22.5914,22.5226,22.5432,40800.0
2008-02-12 12:10:00,32.73,32.75,32.65,32.68,28000.0,22.5432,22.557,22.4881,22.5088,28000.0
2008-02-12 12:20:00,32.7,32.71,32.56,32.62,37000.0,22.5226,22.5295,22.4261,22.4675,37000.0
2008-02-12 12:30:00,32.62,32.63,32.54,32.62,34800.0,22.4675,22.4744,22.4124,22.4675,34800.0
2008-02-12 12:40:00,32.6,32.68,32.57,32.58,46600.0,22.4537,22.5088,22.433,22.4399,46600.0
2008-02-12 12:50:00,32.57,32.6,32.51,32.57,51800.0,22.433,22.4537,22.3917,22.433,51800.0
2008-02-12 13:00:00,32.57,32.64,32.56,32.63,35800.0,22.433,22.4812,22.4261,22.4744,35800.0
2008-02-12 13:10:00,32.63,32.79,32.63,32.74,50800.0,22.4744,22.5846,22.4744,22.5501,50800.0
2008-02-12 13:20:00,32.74,32.83,32.74,32.79,36000.0,22.5501,22.6121,22.5501,22.5846,36000.0
2008-02-12 13:30:00,32.79,32.83,32.72,32.76,44200.0,22.5846,22.6121,22.5363,22.5639,44200.0
2008-02-12 13:40:00,32.76,32.82,32.75,32.82,24600.0,22.5639,22.6052,22.557,22.6052,24600.0
2008-02-12 13:50:00,32.81,32.83,32.74,32.8,33000.0,22.5983,22.6121,22.5501,22.5914,33000.0
2008-02-12 14:00:00,32.8,32.83,32.77,32.79,38200.0,22.5914,22.6121,22.5708,22.5846,38200.0
2008-02-12 14:10:00,32.79,32.85,32.62,32.62,74000.0,22.5846,22.6259,22.4675,22.4675,74000.0
2008-02-12 14:20:00,32.6,32.7,32.59,32.62,53200.0,22.4537,22.5226,22.4468,22.4675,53200.0
2008-02-12 14:30:00,32.62,32.64,32.49,32.55,64800.0,22.4675,22.4812,22.3779,22.4192,64800.0
2008-02-12 14:40:00,32.56,32.65,32.44,32.65,70000.0,22.4261,22.4881,22.3435,22.4881,70000.0
2008-02-12 14:50:00,32.64,32.74,32.59,32.73,39200.0,22.4812,22.5501,22.4468,22.5432,39200.0
2008-02-12 15:00:00,32.72,32.74,32.54,32.55,87000.0,22.5363,22.5501,22.4124,22.4192,87000.0
2008-02-12 15:10:00,32.55,32.63,32.49,32.58,82400.0,22.4192,22.4744,22.3779,22.4399,82400.0
2008-02-12 15:20:00,32.58,32.6,32.37,32.56,100400.0,22.4399,22.4537,22.2953,22.4261,100400.0
2008-02-12 15:30:00,32.58,32.59,32.27,32.3,125200.0,22.4399,22.4468,22.2264,22.2471,125200.0
2008-02-12 15:40:00,32.28,32.59,32.27,32.57,152400.0,22.2333,22.4468,22.2264,22.433,152400.0
2008-02-12 15:50:00,32.58,32.59,32.47,32.52,139200.0,22.4399,22.4468,22.3641,22.3986,139200.0
2008-02-13 09:30:00,32.99,33.1,32.85,33.0,114600.0,22.7223,22.7981,22.6259,22.7292,114600.0
2008-02-13 09:40:00,33.0,33.21,32.99,33.09,115200.0,22.7292,22.8738,22.7223,22.7912,115200.0
2008-02-13 09:50:00,33.04,33.12,32.95,33.02,79600.0,22.7567,22.8118,22.6948,22.743,79600.0
2008-02-13 10:00:00,32.98,33.02,32.79,32.88,56800.0,22.7154,22.743,22.5846,22.6465,56800.0
2008-02-13 10:10:00,32.92,32.93,32.59,32.67,124800.0,22.6741,22.681,22.4468,22.5019,124800.0
2008-02-13 10:20:00,32.67,32.73,32.59,32.66,103400.0,22.5019,22.5432,22.4468,22.495,103400.0
2008-02-13 10:30:00,32.67,32.72,32.51,32.6,68200.0,22.5019,22.5363,22.3917,22.4537,68200.0
2008-02-13 10:40:00,32.61,32.73,32.59,32.7,37800.0,22.4606,22.5432,22.4468,22.5226,37800.0
2008-02-13 10:50:00,32.69,32.85,32.69,32.84,29000.0,22.5157,22.6259,22.5157,22.619,29000.0
2008-02-13 11:00:00,32.83,32.95,32.82,32.93,64800.0,22.6121,22.6948,22.6052,22.681,64800.0
2008-02-13 11:10:00,32.93,32.94,32.83,32.84,56000.0,22.681,22.6879,22.6121,22.619,56000.0
2008-02-13 11:20:00,32.84,32.97,32.8,32.96,75800.0,22.619,22.7085,22.5914,22.7016,75800.0
2008-02-13 11:30:00,32.95,32.97,32.91,32.96,22800.0,22.6948,22.7085,22.6672,22.7016,22800.0
2008-02-13 11:40:00,32.96,32.99,32.9,32.95,23400.0,22.7016,22.7223,22.6603,22.6948,23400.0
2008-02-13 11:50:00,32.95,32.97,32.88,32.88,41600.0,22.6948,22.7085,22.6465,22.6465,41600.0
2008-02-13 12:00:00,32.87,33.0,32.87,32.96,49400.0,22.6397,22.7292,22.6397,22.7016,49400.0
2008-02-13 12:10:00,32.99,32.99,32.93,32.97,41200.0,22.7223,22.7223,22.681,22.7085,41200.0
2008-02-13 12:20:00,32.96,32.99,32.85,32.9,42000.0,22.7016,22.7223,22.6259,22.6603,42000.0
2008-02-13 12:30:00,32.9,32.97,32.9,32.96,15200.0,22.6603,22.7085,22.6603,22.7016,15200.0
2008-02-13 12:40:00,32.96,32.99,32.92,32.96,37800.0,22.7016,22.7223,22.6741,22.7016,37800.0
2008-02-13 12:50:00,32.94,32.99,32.9,32.93,34600.0,22.6879,22.7223,22.6603,22.681,34600.0
2008-02-13 13:00:00,32.93,32.99,32.88,32.94,142200.0,22.681,22.7223,22.6465,22.6879,142200.0
2008-02-13 13:10:00,32.95,32.97,32.82,32.93,111400.0,22.6948,22.7085,22.6052,22.681,111400.0
2008-02-13 13:20:00,32.92,32.96,32.82,32.83,88600.0,22.6741,22.7016,22.6052,22.6121,88600.0
2008-02-13 13:30:00,32.83,32.91,32.83,32.89,23800.0,22.6121,22.6672,22.6121,22.6534,23800.0
2008-02-13 13:40:00,32.89,32.95,32.79,32.81,68600.0,22.6534,22.6948,22.5846,22.5983,68600.0
2008-02-13 13:50:00,32.81,32.91,32.81,32.85,44400.0,22.5983,22.6672,22.5983,22.6259,44400.0
2008-02-13 14:00:00,32.84,32.84,32.73,32.73,79200.0,22.619,22.619,22.5432,22.5432,79200.0
2008-02-13 14:10:00,32.74,32.77,32.67,32.74,50200.0,22.5501,22.5708,22.5019,22.5501,50200.0
2008-02-13 14:20:00,32.74,32.74,32.65,32.71,40800.0,22.5501,22.5501,22.4881,22.5295,40800.0
2008-02-13 14:30:00,32.72,32.83,32.68,32.76,32000.0,22.5363,22.6121,22.5088,22.5639,32000.0
2008-02-13 14:40:00,32.75,32.76,32.63,32.67,48600.0,22.557,22.5639,22.4744,22.5019,48600.0
2008-02-13 14:50:00,32.67,32.73,32.65,32.68,38200.0,22.5019,22.5432,22.4881,22.5088,38200.0
2008-02-13 15:00:00,32.67,32.75,32.65,32.71,43600.0,22.5019,22.557,22.4881,22.5295,43600.0
2008-02-13 15:10:00,32.7,32.75,32.66,32.72,43600.0,22.5226,22.557,22.495,22.5363,43600.0
2008-02-13 15:20:00,32.72,32.81,32.71,32.74,45400.0,22.5363,22.5983,22.5295,22.5501,45400.0
2008-02-13 15:30:00,32.75,32.87,32.72,32.84,71600.0,22.557,22.6397,22.5363,22.619,71600.0
2008-02-13 15:40:00,32.85,32.87,32.74,32.74,105000.0,22.6259,22.6397,22.5501,22.5501,105000.0
2008-02-13 15:50:00,32.74,32.79,32.66,32.73,144400.0,22.5501,22.5846,22.495,22.5432,144400.0
2008-02-14 09:30:00,32.74,32.76,32.4,32.59,189600.0,22.5501,22.5639,22.3159,22.4468,189600.0
2008-02-14 09:40:00,32.6,32.74,32.47,32.49,77600.0,22.4537,22.5501,22.3641,22.3779,77600.0
2008-02-14 09:50:00,32.5,32.63,32.46,32.54,65000.0,22.3848,22.4744,22.3573,22.4124,65000.0
2008-02-14 10:00:00,32.56,32.6,32.45,32.49,78000.0,22.4261,22.4537,22.3504,22.3779,78000.0
2008-02-14 10:10:00,32.5,32.58,32.47,32.55,112200.0,22.3848,22.4399,22.3641,22.4192,112200.0
2008-02-14 10:20:00,32.58,32.69,32.55,32.6,66800.0,22.4399,22.5157,22.4192,22.4537,66800.0
2008-02-14 10:30:00,32.6,32.66,32.49,32.6,53800.0,22.4537,22.495,22.3779,22.4537,53800.0
2008-02-14 10:40:00,32.59,32.6,32.49,32.56,50200.0,22.4468,22.4537,22.3779,22.4261,50200.0
2008-02-14 10:50:00,32.54,32.55,32.38,32.45,93400.0,22.4124,22.4192,22.3022,22.3504,93400.0
2008-02-14 11:00:00,32.46,32.51,32.38,32.39,63600.0,22.3573,22.3917,22.3022,22.309,63600.0
2008-02-14 11:10:00,32.39,32.39,32.21,32.34,111600.0,22.309,22.309,22.1851,22.2746,111600.0
2008-02-14 11:20:00,32.34,32.36,32.29,32.34,43000.0,22.2746,22.2884,22.2402,22.2746,43000.0
2008-02-14 11:30:00,32.32,32.34,32.27,32.33,39600.0,22.2608,22.2746,22.2264,22.2677,39600.0
2008-02-14 11:40:00,32.33,32.34,32.2,32.26,71400.0,22.2677,22.2746,22.1782,22.2195,71400.0
2008-02-14 11:50:00,32.29,32.32,32.24,32.25,49000.0,22.2402,22.2608,22.2057,22.2126,49000.0
2008-02-14 12:00:00,32.25,32.29,32.15,32.22,122000.0,22.2126,22.2402,22.1437,22.192,122000.0
2008-02-14 12:10:00,32.21,32.29,32.2,32.24,93000.0,22.1851,22.2402,22.1782,22.2057,93000.0
2008-02-14 12:20:00,32.24,32.34,32.2,32.32,44400.0,22.2057,22.2746,22.1782,22.2608,44400.0
2008-02-14 12:30:00,32.33,32.33,32.24,32.26,45400.0,22.2677,22.2677,22.2057,22.2195,45400.0
2008-02-14 12:40:00,32.27,32.3,32.22,32.26,55000.0,22.2264,22.2471,22.192,22.2195,55000.0
2008-02-14 12:50:00,32.25,32.31,32.05,32.05,107600.0,22.2126,22.2539,22.0749,22.0749,107600.0
2008-02-14 13:00:00,32.05,32.12,32.02,32.06,41800.0,22.0749,22.1231,22.0542,22.0818,41800.0
2008-02-14 13:10:00,32.06,32.12,32.0,32.12,51400.0,22.0818,22.1231,22.0404,22.1231,51400.0
2008-02-14 13:20:00,32.12,32.15,32.06,32.15,21000.0,22.1231,22.1437,22.0818,22.1437,21000.0
2008-02-14 13:30:00,32.15,32.24,32.15,32.23,40600.0,22.1437,22.2057,22.1437,22.1988,40600.0
2008-02-14 13:40:00,32.21,32.23,32.12,32.21,31200.0,22.1851,22.1988,22.1231,22.1851,31200.0
2008-02-14 13:50:00,32.2,32.24,32.1,32.22,45800.0,22.1782,22.2057,22.1093,22.192,45800.0
2008-02-14 14:00:00,32.21,32.29,32.21,32.24,37200.0,22.1851,22.2402,22.1851,22.2057,37200.0
2008-02-14 14:10:00,32.24,32.28,32.19,32.26,35600.0,22.2057,22.2333,22.1713,22.2195,35600.0
2008-02-14 14:20:00,32.27,32.29,32.19,32.24,42000.0,22.2264,22.2402,22.1713,22.2057,42000.0
2008-02-14 14:30:00,32.25,32.29,32.21,32.26,70400.0,22.2126,22.2402,22.1851,22.2195,70400.0
2008-02-14 14:40:00,32.26,32.28,32.07,32.14,77200.0,22.2195,22.2333,22.0886,22.1369,77200.0
2008-02-14 14:50:00,32.13,32.24,32.12,32.23,44000.0,22.13,22.2057,22.1231,22.1988,44000.0
2008-02-14 15:00:00,32.23,32.24,32.13,32.24,54800.0,22.1988,22.2057,22.13,22.2057,54800.0
2008-02-14 15:10:00,32.24,32.38,32.21,32.36,76600.0,22.2057,22.3022,22.1851,22.2884,76600.0
2008-02-14 15:20:00,32.37,32.37,32.24,32.29,87600.0,22.2953,22.2953,22.2057,22.2402,87600.0
2008-02-14 15:30:00,32.29,32.32,32.2,32.24,95600.0,22.2402,22.2608,22.1782,22.2057,95600.0
2008-02-14 15:40:00,32.24,32.24,32.09,32.22,89200.0,22.2057,22.2057,22.1024,22.192,89200.0
2008-02-14 15:50:00,32.22,32.22,32.07,32.13,156000.0,22.192,22.192,22.0886,22.13,156000.0
2008-02-15 09:30:00,32.01,32.04,31.8,31.8,215200.0,22.0473,22.068,21.9027,21.9027,215200.0
2008-02-15 09:40:00,31.8,31.8,31.55,31.68,63400.0,21.9027,21.9027,21.7305,21.82,63400.0
2008-02-15 09:50:00,31.68,31.73,31.43,31.55,84600.0,21.82,21.8545,21.6478,21.7305,84600.0
2008-02-15 10:00:00,31.53,31.75,31.51,31.68,80200.0,21.7167,21.8682,21.7029,21.82,80200.0
2008-02-15 10:10:00,31.67,31.88,31.66,31.84,97200.0,21.8131,21.9578,21.8063,21.9302,97200.0
2008-02-15 10:20:00,31.84,32.02,31.84,32.01,103600.0,21.9302,22.0542,21.9302,22.0473,103600.0
2008-02-15 10:30:00,32.0,32.13,31.98,32.08,98400.0,22.0404,22.13,22.0267,22.0955,98400.0
2008-02-15 10:40:00,32.08,32.08,31.99,31.99,54600.0,22.0955,22.0955,22.0335,22.0335,54600.0
2008-02-15 10:50:00,32.01,32.04,31.93,31.96,69800.0,22.0473,22.068,21.9922,22.0129,69800.0
2008-02-15 11:00:00,31.96,32.0,31.89,31.97,61800.0,22.0129,22.0404,21.9647,22.0198,61800.0
2008-02-15 11:10:00,31.96,32.07,31.93,31.93,44000.0,22.0129,22.0886,21.9922,21.9922,44000.0
2008-02-15 11:20:00,31.95,32.0,31.91,31.95,50600.0,22.006,22.0404,21.9784,22.006,50600.0
2008-02-15 11:30:00,31.95,31.95,31.84,31.86,65000.0,22.006,22.006,21.9302,21.944,65000.0
2008-02-15 11:40:00,31.85,31.97,31.84,31.93,48600.0,21.9371,22.0198,21.9302,21.9922,48600.0
2008-02-15 11:50:00,31.93,31.93,31.89,31.89,21600.0,21.9922,21.9922,21.9647,21.9647,21600.0
2008-02-15 12:00:00,31.9,31.99,31.89,31.94,43800.0,21.9716,22.0335,21.9647,21.9991,43800.0
2008-02-15 12:10:00,31.96,32.02,31.95,32.0,37400.0,22.0129,22.0542,22.006,22.0404,37400.0
2008-02-15 12:20:00,32.0,32.06,31.79,31.79,56000.0,22.0404,22.0818,21.8958,21.8958,56000.0
2008-02-15 12:30:00,31.8,31.81,31.7,31.72,74000.0,21.9027,21.9096,21.8338,21.8476,74000.0
2008-02-15 12:40:00,31.72,31.77,31.71,31.77,39600.0,21.8476,21.882,21.8407,21.882,39600.0
2008-02-15 12:50:00,31.75,31.78,31.73,31.75,56000.0,21.8682,21.8889,21.8545,21.8682,56000.0
2008-02-15 13:00:00,31.74,31.75,31.64,31.71,53800.0,21.8614,21.8682,21.7925,21.8407,53800.0
2008-02-15 13:10:00,31.69,31.77,31.68,31.75,35800.0,21.8269,21.882,21.82,21.8682,35800.0
2008-02-15 13:20:00,31.75,31.81,31.74,31.78,35600.0,21.8682,21.9096,21.8614,21.8889,35600.0
2008-02-15 13:30:00,31.77,31.79,31.74,31.77,30600.0,21.882,21.8958,21.8614,21.882,30600.0
2008-02-15 13:40:00,31.77,31.85,31.77,31.84,49800.0,21.882,21.9371,21.882,21.9302,49800.0
2008-02-15 13:50:00,31.84,31.91,31.83,31.84,39200.0,21.9302,21.9784,21.9233,21.9302,39200.0
2008-02-15 14:00:00,31.84,31.9,31.83,31.86,35200.0,21.9302,21.9716,21.9233,21.944,35200.0
2008-02-15 14:10:00,31.86,31.86,31.72,31.74,45200.0,21.944,21.944,21.8476,21.8614,45200.0
2008-02-15 14:20:00,31.73,31.77,31.73,31.76,42200.0,21.8545,21.882,21.8545,21.8751,42200.0
2008-02-15 14:30:00,31.76,31.82,31.74,31.77,54400.0,21.8751,21.9165,21.8614,21.882,54400.0
2008-02-15 14:40:00,31.79,31.81,31.73,31.75,60600.0,21.8958,21.9096,21.8545,21.8682,60600.0
2008-02-15 14:50:00,31.75,31.84,31.75,31.8,50200.0,21.8682,21.9302,21.8682,21.9027,50200.0
2008-02-15 15:00:00,31.79,31.86,31.74,31.8,55600.0,21.8958,21.944,21.8614,21.9027,55600.0
2008-02-15 15:10:00,31.8,31.88,31.76,31.84,50000.0,21.9027,21.9578,21.8751,21.9302,50000.0
2008-02-15 15:20:00,31.85,31.87,31.77,31.79,50600.0,21.9371,21.9509,21.882,21.8958,50600.0
2008-02-15 15:30:00,31.78,31.91,31.78,31.89,73600.0,21.8889,21.9784,21.8889,21.9647,73600.0
2008-02-15 15:40:00,31.89,31.95,31.83,31.9,92800.0,21.9647,22.006,21.9233,21.9716,92800.0
2008-02-15 15:50:00,31.9,31.92,31.85,31.92,126800.0,21.9716,21.9853,21.9371,21.9853,126800.0
2008-02-19 09:30:00,32.35,32.51,32.13,32.49,38200.0,22.2815,22.3917,22.13,22.3779,38200.0
2008-02-19 09:40:00,32.47,32.65,32.45,32.63,90400.0,22.3641,22.4881,22.3504,22.4744,90400.0
2008-02-19 09:50:00,32.61,32.61,32.45,32.48,106600.0,22.4606,22.4606,22.3504,22.371,106600.0
2008-02-19 10:00:00,32.47,32.57,32.46,32.55,78000.0,22.3641,22.433,22.3573,22.4192,78000.0
2008-02-19 10:10:00,32.55,32.6,32.52,32.57,81000.0,22.4192,22.4537,22.3986,22.433,81000.0
2008-02-19 10:20:00,32.59,32.62,32.47,32.47,81200.0,22.4468,22.4675,22.3641,22.3641,81200.0
2008-02-19 10:30:00,32.48,32.58,32.46,32.52,168800.0,22.371,22.4399,22.3573,22.3986,168800.0
2008-02-19 10:40:00,32.53,32.63,32.52,32.52,51400.0,22.4055,22.4744,22.3986,22.3986,51400.0
2008-02-19 10:50:00,32.54,32.63,32.52,32.59,27800.0,22.4124,22.4744,22.3986,22.4468,27800.0
2008-02-19 11:00:00,32.59,32.6,32.51,32.55,76800.0,22.4468,22.4537,22.3917,22.4192,76800.0
2008-02-19 11:10:00,32.53,32.55,32.46,32.49,39600.0,22.4055,22.4192,22.3573,22.3779,39600.0
2008-02-19 11:20:00,32.51,32.6,32.48,32.55,64200.0,22.3917,22.4537,22.371,22.4192,64200.0
2008-02-19 11:30:00,32.55,32.63,32.54,32.63,87600.0,22.4192,22.4744,22.4124,22.4744,87600.0
2008-02-19 11:40:00,32.63,32.68,32.59,32.65,44000.0,22.4744,22.5088,22.4468,22.4881,44000.0
2008-02-19 11:50:00,32.65,32.66,32.59,32.6,31400.0,22.4881,22.495,22.4468,22.4537,31400.0
2008-02-19 12:00:00,32.6,32.61,32.52,32.57,44000.0,22.4537,22.4606,22.3986,22.433,44000.0
2008-02-19 12:10:00,32.57,32.68,32.55,32.65,48000.0,22.433,22.5088,22.4192,22.4881,48000.0
2008-02-19 12:20:00,32.65,32.71,32.59,32.71,67400.0,22.4881,22.5295,22.4468,22.5295,67400.0
2008-02-19 12:30:00,32.7,32.7,32.56,32.57,44200.0,22.5226,22.5226,22.4261,22.433,44200.0
2008-02-19 12:40:00,32.59,32.6,32.55,32.6,19800.0,22.4468,22.4537,22.4192,22.4537,19800.0
2008-02-19 12:50:00,32.6,32.63,32.54,32.54,35800.0,22.4537,22.4744,22.4124,22.4124,35800.0
2008-02-19 13:00:00,32.58,32.69,32.58,32.66,34400.0,22.4399,22.5157,22.4399,22.495,34400.0
2008-02-19 13:10:00,32.66,32.76,32.66,32.72,27000.0,22.495,22.5639,22.495,22.5363,27000.0
2008-02-19 13:20:00,32.73,32.77,32.68,32.73,28400.0,22.5432,22.5708,22.5088,22.5432,28400.0
2008-02-19 13:30:00,32.74,32.79,32.71,32.75,23000.0,22.5501,22.5846,22.5295,22.557,23000.0
2008-02-19 13:40:00,32.74,32.76,32.69,32.71,23800.0,22.5501,22.5639,22.5157,22.5295,23800.0
2008-02-19 13:50:00,32.71,32.77,32.68,32.68,22600.0,22.5295,22.5708,22.5088,22.5088,22600.0
2008-02-19 14:00:00,32.7,32.71,32.62,32.65,22800.0,22.5226,22.5295,22.4675,22.4881,22800.0
2008-02-19 14:10:00,32.66,32.75,32.65,32.74,49200.0,22.495,22.557,22.4881,22.5501,49200.0
2008-02-19 14:20:00,32.74,32.79,32.73,32.79,35200.0,22.5501,22.5846,22.5432,22.5846,35200.0
2008-02-19 14:30:00,32.77,32.77,32.67,32.69,57400.0,22.5708,22.5708,22.5019,22.5157,57400.0
2008-02-19 14:40:00,32.69,32.7,32.58,32.61,78000.0,22.5157,22.5226,22.4399,22.4606,78000.0
2008-02-19 14:50:00,32.61,32.61,32.47,32.47,72800.0,22.4606,22.4606,22.3641,22.3641,72800.0
2008-02-19 15:00:00,32.45,32.49,32.37,32.46,79400.0,22.3504,22.3779,22.2953,22.3573,79400.0
2008-02-19 15:10:00,32.47,32.51,32.4,32.48,89400.0,22.3641,22.3917,22.3159,22.371,89400.0
2008-02-19 15:20:00,32.49,32.51,32.4,32.43,61000.0,22.3779,22.3917,22.3159,22.3366,61000.0
2008-02-19 15:30:00,32.42,32.6,32.41,32.6,71200.0,22.3297,22.4537,22.3228,22.4537,71200.0
2008-02-19 15:40:00,32.6,32.69,32.55,32.55,113000.0,22.4537,22.5157,22.4192,22.4192,113000.0
2008-02-19 15:50:00,32.56,32.6,32.47,32.57,259000.0,22.4261,22.4537,22.3641,22.433,259000.0
2008-02-20 09:30:00,31.25,31.64,31.25,31.5,201800.0,21.6996,21.9704,21.6996,21.8732,201800.0
2008-02-20 09:40:00,31.51,31.55,31.36,31.45,101400.0,21.8801,21.9079,21.776,21.8385,101400.0
2008-02-20 09:50:00,31.45,31.52,31.38,31.39,97800.0,21.8385,21.8871,21.7899,21.7968,97800.0
2008-02-20 10:00:00,31.38,31.39,31.25,31.36,91400.0,21.7899,21.7968,21.6996,21.776,91400.0
2008-02-20 10:10:00,31.36,31.6,31.35,31.6,57400.0,21.776,21.9426,21.769,21.9426,57400.0
2008-02-20 10:20:00,31.58,31.61,31.49,31.61,107000.0,21.9287,21.9496,21.8662,21.9496,107000.0
2008-02-20 10:30:00,31.61,31.68,31.54,31.66,124800.0,21.9496,21.9982,21.901,21.9843,124800.0
2008-02-20 10:40:00,31.67,31.79,31.67,31.73,132000.0,21.9912,22.0746,21.9912,22.0329,132000.0
2008-02-20 10:50:00,31.72,31.74,31.57,31.59,75400.0,22.026,22.0398,21.9218,21.9357,75400.0
2008-02-20 11:00:00,31.57,31.67,31.53,31.54,61400.0,21.9218,21.9912,21.894,21.901,61400.0
2008-02-20 11:10:00,31.55,31.63,31.54,31.61,71600.0,21.9079,21.9635,21.901,21.9496,71600.0
2008-02-20 11:20:00,31.62,31.65,31.56,31.61,60600.0,21.9565,21.9773,21.9148,21.9496,60600.0
2008-02-20 11:30:00,31.61,31.73,31.6,31.7,117000.0,21.9496,22.0329,21.9426,22.0121,117000.0
2008-02-20 11:40:00,31.71,31.8,31.7,31.76,117000.0,22.019,22.0815,22.0121,22.0537,117000.0
2008-02-20 11:50:00,31.75,31.76,31.68,31.68,45800.0,22.0468,22.0537,21.9982,21.9982,45800.0
2008-02-20 12:00:00,31.68,31.85,31.68,31.81,99800.0,21.9982,22.1162,21.9982,22.0884,99800.0
2008-02-20 12:10:00,31.8,32.0,31.74,31.83,103400.0,22.0815,22.2204,22.0398,22.1023,103400.0
2008-02-20 12:20:00,31.82,32.01,31.81,31.81,119800.0,22.0954,22.2273,22.0884,22.0884,119800.0
2008-02-20 12:30:00,31.8,31.86,31.78,31.82,60000.0,22.0815,22.1232,22.0676,22.0954,60000.0
2008-02-20 12:40:00,31.83,31.84,31.78,31.8,32000.0,22.1023,22.1093,22.0676,22.0815,32000.0
2008-02-20 12:50:00,31.78,31.86,31.73,31.74,34600.0,22.0676,22.1232,22.0329,22.0398,34600.0
2008-02-20 13:00:00,31.73,31.84,31.72,31.8,60800.0,22.0329,22.1093,22.026,22.0815,60800.0
2008-02-20 13:10:00,31.8,31.84,31.74,31.75,52400.0,22.0815,22.1093,22.0398,22.0468,52400.0
2008-02-20 13:20:00,31.72,31.75,31.63,31.63,43400.0,22.026,22.0468,21.9635,21.9635,43400.0
2008-02-20 13:30:00,31.63,31.68,31.58,31.68,50200.0,21.9635,21.9982,21.9287,21.9982,50200.0
2008-02-20 13:40:00,31.67,31.75,31.67,31.74,32400.0,21.9912,22.0468,21.9912,22.0398,32400.0
2008-02-20 13:50:00,31.73,31.84,31.73,31.74,55200.0,22.0329,22.1093,22.0329,22.0398,55200.0
2008-02-20 14:00:00,31.77,31.88,31.68,31.81,100000.0,22.0607,22.1371,21.9982,22.0884,100000.0
2008-02-20 14:10:00,31.79,31.84,31.72,31.73,67800.0,22.0746,22.1093,22.026,22.0329,67800.0
2008-02-20 14:20:00,31.73,31.82,31.67,31.8,64000.0,22.0329,22.0954,21.9912,22.0815,64000.0
2008-02-20 14:30:00,31.79,31.85,31.75,31.8,53600.0,22.0746,22.1162,22.0468,22.0815,53600.0
2008-02-20 14:40:00,31.8,31.91,31.77,31.91,87400.0,22.0815,22.1579,22.0607,22.1579,87400.0
2008-02-20 14:50:00,31.9,32.05,31.87,32.0,65800.0,22.1509,22.2551,22.1301,22.2204,65800.0
2008-02-20 15:00:00,31.98,31.98,31.91,31.95,49400.0,22.2065,22.2065,22.1579,22.1857,49400.0
2008-02-20 15:10:00,31.96,32.0,31.83,31.83,87800.0,22.1926,22.2204,22.1023,22.1023,87800.0
2008-02-20 15:20:00,31.83,31.87,31.77,31.8,104200.0,22.1023,22.1301,22.0607,22.0815,104200.0
2008-02-20 15:30:00,31.83,31.86,31.74,31.84,58600.0,22.1023,22.1232,22.0398,22.1093,58600.0
2008-02-20 15:40:00,31.86,31.9,31.78,31.88,89000.0,22.1232,22.1509,22.0676,22.1371,89000.0
2008-02-20 15:50:00,31.88,31.91,31.85,31.89,155600.0,22.1371,22.1579,22.1162,22.144,155600.0
2008-02-21 09:30:00,32.04,32.09,31.96,32.06,46000.0,22.2482,22.2829,22.1926,22.262,46000.0
2008-02-21 09:40:00,32.04,32.23,32.01,32.15,61800.0,22.2482,22.3801,22.2273,22.3245,61800.0
2008-02-21 09:50:00,32.12,32.15,32.02,32.13,34800.0,22.3037,22.3245,22.2343,22.3107,34800.0
2008-02-21 10:00:00,32.15,32.15,31.98,32.0,101400.0,22.3245,22.3245,22.2065,22.2204,101400.0
2008-02-21 10:10:00,31.99,32.23,31.96,32.15,91600.0,22.2134,22.3801,22.1926,22.3245,91600.0
2008-02-21 10:20:00,32.16,32.16,31.95,32.06,61400.0,22.3315,22.3315,22.1857,22.262,61400.0
2008-02-21 10:30:00,32.07,32.12,32.0,32.04,58400.0,22.269,22.3037,22.2204,22.2482,58400.0
2008-02-21 10:40:00,32.03,32.03,31.89,31.98,67800.0,22.2412,22.2412,22.144,22.2065,67800.0
2008-02-21 10:50:00,32.0,32.01,31.82,31.83,41800.0,22.2204,22.2273,22.0954,22.1023,41800.0
2008-02-21 11:00:00,31.8,31.89,31.78,31.87,50600.0,22.0815,22.144,22.0676,22.1301,50600.0
2008-02-21 11:10:00,31.87,31.99,31.84,31.93,37600.0,22.1301,22.2134,22.1093,22.1718,37600.0
2008-02-21 11:20:00,31.93,31.97,31.85,31.93,61400.0,22.1718,22.1995,22.1162,22.1718,61400.0
2008-02-21 11:30:00,31.94,32.07,31.94,32.04,66600.0,22.1787,22.269,22.1787,22.2482,66600.0
2008-02-21 11:40:00,32.04,32.15,32.0,32.11,47800.0,22.2482,22.3245,22.2204,22.2968,47800.0
2008-02-21 11:50:00,32.1,32.15,32.09,32.13,28400.0,22.2898,22.3245,22.2829,22.3107,28400.0
2008-02-21 12:00:00,32.13,32.16,32.01,32.06,43400.0,22.3107,22.3315,22.2273,22.262,43400.0
2008-02-21 12:10:00,32.06,32.1,31.96,32.01,44800.0,22.262,22.2898,22.1926,22.2273,44800.0
2008-02-21 12:20:00,32.01,32.05,31.93,31.99,31400.0,22.2273,22.2551,22.1718,22.2134,31400.0
2008-02-21 12:30:00,31.98,32.02,31.91,31.98,52400.0,22.2065,22.2343,22.1579,22.2065,52400.0
2008-02-21 12:40:00,31.98,32.02,31.89,31.89,85400.0,22.2065,22.2343,22.144,22.144,85400.0
2008-02-21 12:50:00,31.89,32.06,31.89,32.04,51800.0,22.144,22.262,22.144,22.2482,51800.0
2008-02-21 13:00:00,32.03,32.05,31.94,31.99,61000.0,22.2412,22.2551,22.1787,22.2134,61000.0
2008-02-21 13:10:00,31.97,31.97,31.85,31.86,54200.0,22.1995,22.1995,22.1162,22.1232,54200.0
2008-02-21 13:20:00,31.86,31.97,31.83,31.97,65000.0,22.1232,22.1995,22.1023,22.1995,65000.0
2008-02-21 13:30:00,31.94,31.95,31.87,31.89,73600.0,22.1787,22.1857,22.1301,22.144,73600.0
2008-02-21 13:40:00,31.87,31.93,31.78,31.8,59000.0,22.1301,22.1718,22.0676,22.0815,59000.0
2008-02-21 13:50:00,31.8,31.94,31.78,31.89,50400.0,22.0815,22.1787,22.0676,22.144,50400.0
2008-02-21 14:00:00,31.89,31.97,31.87,31.97,71000.0,22.144,22.1995,22.1301,22.1995,71000.0
2008-02-21 14:10:00,31.95,32.01,31.91,31.98,95800.0,22.1857,22.2273,22.1579,22.2065,95800.0
2008-02-21 14:20:00,31.99,32.13,31.98,32.13,108800.0,22.2134,22.3107,22.2065,22.3107,108800.0
2008-02-21 14:30:00,32.13,32.15,32.06,32.11,59800.0,22.3107,22.3245,22.262,22.2968,59800.0
2008-02-21 14:40:00,32.09,32.1,31.97,32.04,48200.0,22.2829,22.2898,22.1995,22.2482,48200.0
2008-02-21 14:50:00,32.04,32.07,31.99,32.02,62400.0,22.2482,22.269,22.2134,22.2343,62400.0
2008-02-21 15:00:00,32.01,32.01,31.87,31.92,143400.0,22.2273,22.2273,22.1301,22.1648,143400.0
2008-02-21 15:10:00,31.92,31.99,31.88,31.98,96800.0,22.1648,22.2134,22.1371,22.2065,96800.0
2008-02-21 15:20:00,31.97,32.05,31.9,31.93,179200.0,22.1995,22.2551,22.1509,22.1718,179200.0
2008-02-21 15:30:00,31.93,32.07,31.91,32.0,239600.0,22.1718,22.269,22.1579,22.2204,239600.0
2008-02-21 15:40:00,32.0,32.08,31.93,32.02,221600.0,22.2204,22.2759,22.1718,22.2343,221600.0
2008-02-21 15:50:00,32.02,32.04,31.93,31.98,301600.0,22.2343,22.2482,22.1718,22.2065,301600.0
2008-02-22 09:30:00,32.2,32.22,32.01,32.19,45200.0,22.3593,22.3731,22.2273,22.3523,45200.0
2008-02-22 09:40:00,32.19,32.22,32.07,32.11,47000.0,22.3523,22.3731,22.269,22.2968,47000.0
2008-02-22 09:50:00,32.13,32.2,32.04,32.1,68200.0,22.3107,22.3593,22.2482,22.2898,68200.0
2008-02-22 10:00:00,32.09,32.12,31.82,31.93,66400.0,22.2829,22.3037,22.0954,22.1718,66400.0
2008-02-22 10:10:00,31.94,32.0,31.84,31.99,42000.0,22.1787,22.2204,22.1093,22.2134,42000.0
2008-02-22 10:20:00,32.01,32.01,31.87,31.94,61600.0,22.2273,22.2273,22.1301,22.1787,61600.0
2008-02-22 10:30:00,31.96,31.99,31.79,31.81,74600.0,22.1926,22.2134,22.0746,22.0884,74600.0
2008-02-22 10:40:00,31.82,31.91,31.75,31.88,79600.0,22.0954,22.1579,22.0468,22.1371,79600.0
2008-02-22 10:50:00,31.88,31.94,31.77,31.78,110200.0,22.1371,22.1787,22.0607,22.0676,110200.0
2008-02-22 11:00:00,31.77,31.85,31.77,31.8,47800.0,22.0607,22.1162,22.0607,22.0815,47800.0
2008-02-22 11:10:00,31.79,31.89,31.76,31.78,22400.0,22.0746,22.144,22.0537,22.0676,22400.0
2008-02-22 11:20:00,31.78,31.85,31.75,31.81,36800.0,22.0676,22.1162,22.0468,22.0884,36800.0
2008-02-22 11:30:00,31.82,31.91,31.8,31.86,35800.0,22.0954,22.1579,22.0815,22.1232,35800.0
2008-02-22 11:40:00,31.85,31.86,31.69,31.74,31200.0,22.1162,22.1232,22.0051,22.0398,31200.0
2008-02-22 11:50:00,31.75,31.8,31.7,31.73,31200.0,22.0468,22.0815,22.0121,22.0329,31200.0
2008-02-22 12:00:00,31.75,31.77,31.67,31.7,28800.0,22.0468,22.0607,21.9912,22.0121,28800.0
2008-02-22 12:10:00,31.7,31.72,31.57,31.59,78000.0,22.0121,22.026,21.9218,21.9357,78000.0
2008-02-22 12:20:00,31.6,31.65,31.57,31.57,26800.0,21.9426,21.9773,21.9218,21.9218,26800.0
2008-02-22 12:30:00,31.6,31.63,31.5,31.57,74800.0,21.9426,21.9635,21.8732,21.9218,74800.0
2008-02-22 12:40:00,31.56,31.64,31.53,31.57,40400.0,21.9148,21.9704,21.894,21.9218,40400.0
2008-02-22 12:50:00,31.59,31.66,31.56,31.62,34800.0,21.9357,21.9843,21.9148,21.9565,34800.0
2008-02-22 13:00:00,31.61,31.63,31.55,31.63,54800.0,21.9496,21.9635,21.9079,21.9635,54800.0
2008-02-22 13:10:00,31.6,31.74,31.59,31.72,22000.0,21.9426,22.0398,21.9357,22.026,22000.0
2008-02-22 13:20:00,31.72,31.73,31.63,31.63,35600.0,22.026,22.0329,21.9635,21.9635,35600.0
2008-02-22 13:30:00,31.63,31.65,31.58,31.61,33800.0,21.9635,21.9773,21.9287,21.9496,33800.0
2008-02-22 13:40:00,31.61,31.66,31.57,31.65,21400.0,21.9496,21.9843,21.9218,21.9773,21400.0
2008-02-22 13:50:00,31.63,31.65,31.6,31.61,12000.0,21.9635,21.9773,21.9426,21.9496,12000.0
2008-02-22 14:00:00,31.61,31.64,31.56,31.6,19600.0,21.9496,21.9704,21.9148,21.9426,19600.0
2008-02-22 14:10:00,31.6,31.61,31.53,31.6,32200.0,21.9426,21.9496,21.894,21.9426,32200.0
2008-02-22 14:20:00,31.61,31.61,31.55,31.56,21800.0,21.9496,21.9496,21.9079,21.9148,21800.0
2008-02-22 14:30:00,31.55,31.58,31.52,31.55,28000.0,21.9079,21.9287,21.8871,21.9079,28000.0
2008-02-22 14:40:00,31.54,31.61,31.5,31.57,56400.0,21.901,21.9496,21.8732,21.9218,56400.0
2008-02-22 14:50:00,31.57,31.64,31.52,31.57,42400.0,21.9218,21.9704,21.8871,21.9218,42400.0
2008-02-22 15:00:00,31.57,31.64,31.57,31.6,35600.0,21.9218,21.9704,21.9218,21.9426,35600.0
2008-02-22 15:10:00,31.59,31.6,31.46,31.5,91800.0,21.9357,21.9426,21.8454,21.8732,91800.0
2008-02-22 15:20:00,31.52,31.69,31.48,31.69,65200.0,21.8871,22.0051,21.8593,22.0051,65200.0
2008-02-22 15:30:00,31.68,31.97,31.63,31.95,227200.0,21.9982,22.1995,21.9635,22.1857,227200.0
2008-02-22 15:40:00,31.92,32.0,31.88,31.97,121400.0,22.1648,22.2204,22.1371,22.1995,121400.0
2008-02-22 15:50:00,31.98,32.19,31.92,32.19,155800.0,22.2065,22.3523,22.1648,22.3523,155800.0
2008-02-25 09:30:00,32.3,32.74,32.3,32.43,104800.0,22.4287,22.7342,22.4287,22.519,104800.0
2008-02-25 09:40:00,32.42,32.42,32.28,32.33,92600.0,22.512,22.512,22.4148,22.4495,92600.0
2008-02-25 09:50:00,32.32,32.37,32.09,32.13,82600.0,22.4426,22.4773,22.2829,22.3107,82600.0
2008-02-25 10:00:00,32.14,32.32,32.08,32.27,93000.0,22.3176,22.4426,22.2759,22.4079,93000.0
2008-02-25 10:10:00,32.28,32.48,32.28,32.43,71000.0,22.4148,22.5537,22.4148,22.519,71000.0
2008-02-25 10:20:00,32.42,32.51,32.38,32.45,62600.0,22.512,22.5745,22.4842,22.5329,62600.0
2008-02-25 10:30:00,32.48,32.48,32.37,32.43,37800.0,22.5537,22.5537,22.4773,22.519,37800.0
2008-02-25 10:40:00,32.4,32.51,32.35,32.48,49200.0,22.4981,22.5745,22.4634,22.5537,49200.0
2008-02-25 10:50:00,32.48,32.59,32.48,32.59,46800.0,22.5537,22.6301,22.5537,22.6301,46800.0
2008-02-25 11:00:00,32.59,32.62,32.55,32.55,46800.0,22.6301,22.6509,22.6023,22.6023,46800.0
2008-02-25 11:10:00,32.56,32.68,32.56,32.6,36000.0,22.6092,22.6926,22.6092,22.637,36000.0
2008-02-25 11:20:00,32.6,32.63,32.56,32.59,24200.0,22.637,22.6578,22.6092,22.6301,24200.0
2008-02-25 11:30:00,32.58,32.59,32.47,32.49,46200.0,22.6231,22.6301,22.5467,22.5606,46200.0
2008-02-25 11:40:00,32.48,32.52,32.45,32.48,29800.0,22.5537,22.5815,22.5329,22.5537,29800.0
2008-02-25 11:50:00,32.46,32.49,32.36,32.37,70400.0,22.5398,22.5606,22.4704,22.4773,70400.0
2008-02-25 12:00:00,32.38,32.44,32.36,32.41,33800.0,22.4842,22.5259,22.4704,22.5051,33800.0
2008-02-25 12:10:00,32.41,32.43,32.35,32.38,23200.0,22.5051,22.519,22.4634,22.4842,23200.0
2008-02-25 12:20:00,32.36,32.4,32.34,32.35,17800.0,22.4704,22.4981,22.4565,22.4634,17800.0
2008-02-25 12:30:00,32.38,32.44,32.36,32.41,49800.0,22.4842,22.5259,22.4704,22.5051,49800.0
2008-02-25 12:40:00,32.41,32.49,32.38,32.44,56000.0,22.5051,22.5606,22.4842,22.5259,56000.0
2008-02-25 12:50:00,32.44,32.46,32.4,32.43,34400.0,22.5259,22.5398,22.4981,22.519,34400.0
2008-02-25 13:00:00,32.42,32.57,32.4,32.49,46000.0,22.512,22.6162,22.4981,22.5606,46000.0
2008-02-25 13:10:00,32.49,32.52,32.42,32.44,50000.0,22.5606,22.5815,22.512,22.5259,50000.0
2008-02-25 13:20:00,32.45,32.5,32.4,32.46,18800.0,22.5329,22.5676,22.4981,22.5398,18800.0
2008-02-25 13:30:00,32.45,32.47,32.34,32.37,31200.0,22.5329,22.5467,22.4565,22.4773,31200.0
2008-02-25 13:40:00,32.37,32.43,32.35,32.43,29000.0,22.4773,22.519,22.4634,22.519,29000.0
2008-02-25 13:50:00,32.42,32.54,32.38,32.49,43000.0,22.512,22.5953,22.4842,22.5606,43000.0
2008-02-25 14:00:00,32.52,32.53,32.44,32.48,35400.0,22.5815,22.5884,22.5259,22.5537,35400.0
2008-02-25 14:10:00,32.48,32.6,32.48,32.57,45000.0,22.5537,22.637,22.5537,22.6162,45000.0
2008-02-25 14:20:00,32.59,32.77,32.52,32.77,103200.0,22.6301,22.7551,22.5815,22.7551,103200.0
2008-02-25 14:30:00,32.77,32.87,32.69,32.74,106400.0,22.7551,22.8245,22.6995,22.7342,106400.0
2008-02-25 14:40:00,32.72,32.78,32.6,32.66,70200.0,22.7203,22.762,22.637,22.6787,70200.0
2008-02-25 14:50:00,32.68,32.71,32.57,32.68,113000.0,22.6926,22.7134,22.6162,22.6926,113000.0
2008-02-25 15:00:00,32.67,32.79,32.67,32.73,70800.0,22.6856,22.7689,22.6856,22.7273,70800.0
2008-02-25 15:10:00,32.72,32.82,32.64,32.77,84400.0,22.7203,22.7898,22.6648,22.7551,84400.0
2008-02-25 15:20:00,32.77,32.88,32.76,32.86,88200.0,22.7551,22.8314,22.7481,22.8176,88200.0
2008-02-25 15:30:00,32.87,32.95,32.79,32.91,159600.0,22.8245,22.88,22.7689,22.8523,159600.0
2008-02-25 15:40:00,32.92,32.99,32.84,32.87,142400.0,22.8592,22.9078,22.8037,22.8245,142400.0
2008-02-25 15:50:00,32.88,32.99,32.86,32.96,144800.0,22.8314,22.9078,22.8176,22.887,144800.0
2008-02-26 09:30:00,32.88,32.91,32.74,32.74,80600.0,22.8314,22.8523,22.7342,22.7342,80600.0
2008-02-26 09:40:00,32.74,32.88,32.74,32.8,39000.0,22.7342,22.8314,22.7342,22.7759,39000.0
2008-02-26 09:50:00,32.8,32.88,32.74,32.77,36800.0,22.7759,22.8314,22.7342,22.7551,36800.0
2008-02-26 10:00:00,32.76,32.84,32.57,32.78,137800.0,22.7481,22.8037,22.6162,22.762,137800.0
2008-02-26 10:10:00,32.79,32.88,32.79,32.82,38200.0,22.7689,22.8314,22.7689,22.7898,38200.0
2008-02-26 10:20:00,32.81,32.81,32.63,32.71,37600.0,22.7828,22.7828,22.6578,22.7134,37600.0
2008-02-26 10:30:00,32.68,32.75,32.66,32.67,19600.0,22.6926,22.7412,22.6787,22.6856,19600.0
2008-02-26 10:40:00,32.66,32.82,32.62,32.79,36000.0,22.6787,22.7898,22.6509,22.7689,36000.0
2008-02-26 10:50:00,32.8,32.98,32.78,32.8,77200.0,22.7759,22.9009,22.762,22.7759,77200.0
2008-02-26 11:00:00,32.82,32.96,32.79,32.87,42600.0,22.7898,22.887,22.7689,22.8245,42600.0
2008-02-26 11:10:00,32.87,32.97,32.82,32.91,46800.0,22.8245,22.8939,22.7898,22.8523,46800.0
2008-02-26 11:20:00,32.93,33.06,32.91,33.04,62200.0,22.8662,22.9564,22.8523,22.9425,62200.0
2008-02-26 11:30:00,33.02,33.12,33.01,33.06,108600.0,22.9287,22.9981,22.9217,22.9564,108600.0
2008-02-26 11:40:00,33.06,33.1,33.01,33.1,42400.0,22.9564,22.9842,22.9217,22.9842,42400.0
2008-02-26 11:50:00,33.1,33.1,33.02,33.1,34000.0,22.9842,22.9842,22.9287,22.9842,34000.0
2008-02-26 12:00:00,33.11,33.11,33.05,33.06,36600.0,22.9911,22.9911,22.9495,22.9564,36600.0
2008-02-26 12:10:00,33.05,33.1,33.01,33.09,57400.0,22.9495,22.9842,22.9217,22.9773,57400.0
2008-02-26 12:20:00,33.09,33.21,33.08,33.14,47400.0,22.9773,23.0606,22.9703,23.012,47400.0
2008-02-26 12:30:00,33.15,33.15,33.03,33.07,65600.0,23.0189,23.0189,22.9356,22.9634,65600.0
2008-02-26 12:40:00,33.06,33.07,32.98,33.04,41800.0,22.9564,22.9634,22.9009,22.9425,41800.0
2008-02-26 12:50:00,33.04,33.08,32.99,33.05,36800.0,22.9425,22.9703,22.9078,22.9495,36800.0
2008-02-26 13:00:00,33.05,33.11,33.01,33.08,67800.0,22.9495,22.9911,22.9217,22.9703,67800.0
2008-02-26 13:10:00,33.09,33.11,33.05,33.07,46000.0,22.9773,22.9911,22.9495,22.9634,46000.0
2008-02-26 13:20:00,33.07,33.08,32.97,33.02,39000.0,22.9634,22.9703,22.8939,22.9287,39000.0
2008-02-26 13:30:00,33.01,33.03,32.9,32.94,48800.0,22.9217,22.9356,22.8453,22.8731,48800.0
2008-02-26 13:40:00,32.94,32.97,32.83,32.9,66400.0,22.8731,22.8939,22.7967,22.8453,66400.0
2008-02-26 13:50:00,32.91,32.97,32.8,32.82,59000.0,22.8523,22.8939,22.7759,22.7898,59000.0
2008-02-26 14:00:00,32.83,32.93,32.79,32.92,68600.0,22.7967,22.8662,22.7689,22.8592,68600.0
2008-02-26 14:10:00,32.92,32.96,32.87,32.88,97800.0,22.8592,22.887,22.8245,22.8314,97800.0
2008-02-26 14:20:00,32.9,32.96,32.86,32.91,68000.0,22.8453,22.887,22.8176,22.8523,68000.0
2008-02-26 14:30:00,32.92,33.02,32.89,32.96,113600.0,22.8592,22.9287,22.8384,22.887,113600.0
2008-02-26 14:40:00,32.97,32.97,32.88,32.93,67200.0,22.8939,22.8939,22.8314,22.8662,67200.0
2008-02-26 14:50:00,32.93,32.97,32.88,32.92,49800.0,22.8662,22.8939,22.8314,22.8592,49800.0
2008-02-26 15:00:00,32.89,32.91,32.79,32.79,81600.0,22.8384,22.8523,22.7689,22.7689,81600.0
2008-02-26 15:10:00,32.79,32.82,32.69,32.76,164000.0,22.7689,22.7898,22.6995,22.7481,164000.0
2008-02-26 15:20:00,32.74,32.79,32.65,32.78,129400.0,22.7342,22.7689,22.6717,22.762,129400.0
2008-02-26 15:30:00,32.79,32.83,32.73,32.78,123200.0,22.7689,22.7967,22.7273,22.762,123200.0
2008-02-26 15:40:00,32.76,32.84,32.73,32.74,127400.0,22.7481,22.8037,22.7273,22.7342,127400.0
2008-02-26 15:50:00,32.77,32.92,32.75,32.87,148800.0,22.7551,22.8592,22.7412,22.8245,148800.0
2008-02-27 09:30:00,32.74,32.88,32.48,32.61,57000.0,22.7342,22.8314,22.5537,22.644,57000.0
2008-02-27 09:40:00,32.58,32.86,32.57,32.8,70600.0,22.6231,22.8176,22.6162,22.7759,70600.0
2008-02-27 09:50:00,32.8,32.83,32.71,32.77,31600.0,22.7759,22.7967,22.7134,22.7551,31600.0
2008-02-27 10:00:00,32.77,32.88,32.7,32.82,158200.0,22.7551,22.8314,22.7065,22.7898,158200.0
2008-02-27 10:10:00,32.83,32.91,32.76,32.8,103200.0,22.7967,22.8523,22.7481,22.7759,103200.0
2008-02-27 10:20:00,32.8,32.8,32.66,32.74,122400.0,22.7759,22.7759,22.6787,22.7342,122400.0
2008-02-27 10:30:00,32.74,32.87,32.74,32.87,59200.0,22.7342,22.8245,22.7342,22.8245,59200.0
2008-02-27 10:40:00,32.85,33.05,32.84,32.95,66400.0,22.8106,22.9495,22.8037,22.88,66400.0
2008-02-27 10:50:00,32.96,32.99,32.82,32.82,43000.0,22.887,22.9078,22.7898,22.7898,43000.0
2008-02-27 11:00:00,32.85,32.87,32.82,32.84,30800.0,22.8106,22.8245,22.7898,22.8037,30800.0
2008-02-27 11:10:00,32.85,32.85,32.77,32.85,35200.0,22.8106,22.8106,22.7551,22.8106,35200.0
2008-02-27 11:20:00,32.84,32.93,32.78,32.81,37800.0,22.8037,22.8662,22.762,22.7828,37800.0
2008-02-27 11:30:00,32.82,32.85,32.74,32.75,71600.0,22.7898,22.8106,22.7342,22.7412,71600.0
2008-02-27 11:40:00,32.76,32.79,32.7,32.77,75000.0,22.7481,22.7689,22.7065,22.7551,75000.0
2008-02-27 11:50:00,32.76,32.82,32.76,32.79,28400.0,22.7481,22.7898,22.7481,22.7689,28400.0
2008-02-27 12:00:00,32.82,32.82,32.74,32.77,42600.0,22.7898,22.7898,22.7342,22.7551,42600.0
2008-02-27 12:10:00,32.77,32.82,32.73,32.74,70800.0,22.7551,22.7898,22.7273,22.7342,70800.0
2008-02-27 12:20:00,32.74,32.82,32.72,32.76,78800.0,22.7342,22.7898,22.7203,22.7481,78800.0
2008-02-27 12:30:00,32.74,32.8,32.74,32.77,44800.0,22.7342,22.7759,22.7342,22.7551,44800.0
2008-02-27 12:40:00,32.77,32.8,32.7,32.77,38000.0,22.7551,22.7759,22.7065,22.7551,38000.0
2008-02-27 12:50:00,32.77,32.85,32.77,32.8,130800.0,22.7551,22.8106,22.7551,22.7759,130800.0
2008-02-27 13:00:00,32.8,32.82,32.74,32.8,162400.0,22.7759,22.7898,22.7342,22.7759,162400.0
2008-02-27 13:10:00,32.8,32.82,32.74,32.77,71800.0,22.7759,22.7898,22.7342,22.7551,71800.0
2008-02-27 13:20:00,32.76,32.79,32.72,32.76,22200.0,22.7481,22.7689,22.7203,22.7481,22200.0
2008-02-27 13:30:00,32.79,32.8,32.65,32.66,38200.0,22.7689,22.7759,22.6717,22.6787,38200.0
2008-02-27 13:40:00,32.67,32.67,32.59,32.63,49600.0,22.6856,22.6856,22.6301,22.6578,49600.0
2008-02-27 13:50:00,32.63,32.71,32.61,32.69,51600.0,22.6578,22.7134,22.644,22.6995,51600.0
2008-02-27 14:00:00,32.69,32.7,32.55,32.6,76800.0,22.6995,22.7065,22.6023,22.637,76800.0
2008-02-27 14:10:00,32.62,32.68,32.56,32.58,117400.0,22.6509,22.6926,22.6092,22.6231,117400.0
2008-02-27 14:20:00,32.57,32.57,32.47,32.52,125800.0,22.6162,22.6162,22.5467,22.5815,125800.0
2008-02-27 14:30:00,32.52,32.55,32.48,32.49,68400.0,22.5815,22.6023,22.5537,22.5606,68400.0
2008-02-27 14:40:00,32.49,32.58,32.49,32.53,67600.0,22.5606,22.6231,22.5606,22.5884,67600.0
2008-02-27 14:50:00,32.52,32.6,32.48,32.59,69600.0,22.5815,22.637,22.5537,22.6301,69600.0
2008-02-27 15:00:00,32.6,32.66,32.54,32.59,51600.0,22.637,22.6787,22.5953,22.6301,51600.0
2008-02-27 15:10:00,32.6,32.66,32.52,32.66,55000.0,22.637,22.6787,22.5815,22.6787,55000.0
2008-02-27 15:20:00,32.66,32.69,32.58,32.68,68400.0,22.6787,22.6995,22.6231,22.6926,68400.0
2008-02-27 15:30:00,32.68,32.68,32.59,32.61,151800.0,22.6926,22.6926,22.6301,22.644,151800.0
2008-02-27 15:40:00,32.6,32.62,32.54,32.59,168000.0,22.637,22.6509,22.5953,22.6301,168000.0
2008-02-27 15:50:00,32.59,32.63,32.53,32.58,385400.0,22.6301,22.6578,22.5884,22.6231,385400.0
2008-02-28 09:30:00,32.21,32.44,31.93,32.06,240800.0,22.3662,22.5259,22.1718,22.262,240800.0
2008-02-28 09:40:00,32.06,32.06,31.85,32.0,185400.0,22.262,22.262,22.1162,22.2204,185400.0
2008-02-28 09:50:00,32.0,32.05,31.97,32.0,187400.0,22.2204,22.2551,22.1995,22.2204,187400.0
2008-02-28 10:00:00,32.0,32.04,31.91,31.91,162600.0,22.2204,22.2482,22.1579,22.1579,162600.0
2008-02-28 10:10:00,31.91,32.02,31.86,31.94,115800.0,22.1579,22.2343,22.1232,22.1787,115800.0
2008-02-28 10:20:00,31.95,32.06,31.91,32.02,95400.0,22.1857,22.262,22.1579,22.2343,95400.0
2008-02-28 10:30:00,32.02,32.04,31.97,32.0,74000.0,22.2343,22.2482,22.1995,22.2204,74000.0
2008-02-28 10:40:00,32.0,32.04,31.88,31.89,117800.0,22.2204,22.2482,22.1371,22.144,117800.0
2008-02-28 10:50:00,31.88,31.98,31.82,31.97,82400.0,22.1371,22.2065,22.0954,22.1995,82400.0
2008-02-28 11:00:00,31.96,31.96,31.72,31.72,90600.0,22.1926,22.1926,22.026,22.026,90600.0
2008-02-28 11:10:00,31.72,31.78,31.66,31.77,63000.0,22.026,22.0676,21.9843,22.0607,63000.0
2008-02-28 11:20:00,31.77,31.8,31.66,31.73,74200.0,22.0607,22.0815,21.9843,22.0329,74200.0
2008-02-28 11:30:00,31.73,31.74,31.66,31.68,53600.0,22.0329,22.0398,21.9843,21.9982,53600.0
2008-02-28 11:40:00,31.68,31.71,31.64,31.67,29000.0,21.9982,22.019,21.9704,21.9912,29000.0
2008-02-28 11:50:00,31.67,31.74,31.64,31.7,44800.0,21.9912,22.0398,21.9704,22.0121,44800.0
2008-02-28 12:00:00,31.71,31.71,31.64,31.65,32200.0,22.019,22.019,21.9704,21.9773,32200.0
2008-02-28 12:10:00,31.67,31.71,31.61,31.68,45400.0,21.9912,22.019,21.9496,21.9982,45400.0
2008-02-28 12:20:00,31.69,31.75,31.69,31.74,40600.0,22.0051,22.0468,22.0051,22.0398,40600.0
2008-02-28 12:30:00,31.74,31.77,31.71,31.73,178800.0,22.0398,22.0607,22.019,22.0329,178800.0
2008-02-28 12:40:00,31.75,31.77,31.73,31.75,38400.0,22.0468,22.0607,22.0329,22.0468,38400.0
2008-02-28 12:50:00,31.75,31.77,31.71,31.73,46800.0,22.0468,22.0607,22.019,22.0329,46800.0
2008-02-28 13:00:00,31.73,31.75,31.66,31.75,124000.0,22.0329,22.0468,21.9843,22.0468,124000.0
2008-02-28 13:10:00,31.73,31.82,31.73,31.8,112600.0,22.0329,22.0954,22.0329,22.0815,112600.0
2008-02-28 13:20:00,31.8,31.84,31.68,31.68,96600.0,22.0815,22.1093,21.9982,21.9982,96600.0
2008-02-28 13:30:00,31.68,31.73,31.6,31.6,64600.0,21.9982,22.0329,21.9426,21.9426,64600.0
2008-02-28 13:40:00,31.6,31.67,31.56,31.67,84400.0,21.9426,21.9912,21.9148,21.9912,84400.0
2008-02-28 13:50:00,31.66,31.67,31.55,31.61,93000.0,21.9843,21.9912,21.9079,21.9496,93000.0
2008-02-28 14:00:00,31.62,31.66,31.56,31.62,103200.0,21.9565,21.9843,21.9148,21.9565,103200.0
2008-02-28 14:10:00,31.66,31.86,31.65,31.84,88200.0,21.9843,22.1232,21.9773,22.1093,88200.0
2008-02-28 14:20:00,31.83,31.91,31.81,31.88,98800.0,22.1023,22.1579,22.0884,22.1371,98800.0
2008-02-28 14:30:00,31.88,31.96,31.86,31.91,96000.0,22.1371,22.1926,22.1232,22.1579,96000.0
2008-02-28 14:40:00,31.91,32.0,31.9,31.93,135400.0,22.1579,22.2204,22.1509,22.1718,135400.0
2008-02-28 14:50:00,31.94,32.02,31.94,32.0,167600.0,22.1787,22.2343,22.1787,22.2204,167600.0
2008-02-28 15:00:00,32.0,32.01,31.79,31.8,195400.0,22.2204,22.2273,22.0746,22.0815,195400.0
2008-02-28 15:10:00,31.8,31.84,31.75,31.77,275600.0,22.0815,22.1093,22.0468,22.0607,275600.0
2008-02-28 15:20:00,31.76,31.85,31.73,31.8,184600.0,22.0537,22.1162,22.0329,22.0815,184600.0
2008-02-28 15:30:00,31.81,31.85,31.79,31.81,133200.0,22.0884,22.1162,22.0746,22.0884,133200.0
2008-02-28 15:40:00,31.82,31.95,31.82,31.88,214000.0,22.0954,22.1857,22.0954,22.1371,214000.0
2008-02-28 15:50:00,31.88,31.93,31.86,31.87,254600.0,22.1371,22.1718,22.1232,22.1301,254600.0
2008-02-29 09:30:00,31.77,31.79,31.55,31.65,43800.0,22.0607,22.0746,21.9079,21.9773,43800.0
2008-02-29 09:40:00,31.64,31.64,31.36,31.41,88800.0,21.9704,21.9704,21.776,21.8107,88800.0
2008-02-29 09:50:00,31.41,31.5,31.39,31.42,87000.0,21.8107,21.8732,21.7968,21.8176,87000.0
2008-02-29 10:00:00,31.4,31.43,31.29,31.32,152800.0,21.8037,21.8246,21.7274,21.7482,152800.0
2008-02-29 10:10:00,31.32,31.33,31.22,31.25,144400.0,21.7482,21.7551,21.6788,21.6996,144400.0
2008-02-29 10:20:00,31.25,31.27,31.18,31.24,112600.0,21.6996,21.7135,21.651,21.6926,112600.0
2008-02-29 10:30:00,31.22,31.24,31.15,31.17,56600.0,21.6788,21.6926,21.6302,21.644,56600.0
2008-02-29 10:40:00,31.17,31.22,31.12,31.2,42800.0,21.644,21.6788,21.6093,21.6649,42800.0
2008-02-29 10:50:00,31.2,31.25,31.14,31.14,54400.0,21.6649,21.6996,21.6232,21.6232,54400.0
2008-02-29 11:00:00,31.15,31.17,31.06,31.14,75200.0,21.6302,21.644,21.5677,21.6232,75200.0
2008-02-29 11:10:00,31.13,31.16,31.09,31.16,45800.0,21.6163,21.6371,21.5885,21.6371,45800.0
2008-02-29 11:20:00,31.16,31.26,31.16,31.22,27200.0,21.6371,21.7065,21.6371,21.6788,27200.0
2008-02-29 11:30:00,31.22,31.31,31.18,31.19,164800.0,21.6788,21.7413,21.651,21.6579,164800.0
2008-02-29 11:40:00,31.19,31.22,31.17,31.22,48200.0,21.6579,21.6788,21.644,21.6788,48200.0
2008-02-29 11:50:00,31.21,31.24,31.18,31.22,46200.0,21.6718,21.6926,21.651,21.6788,46200.0
2008-02-29 12:00:00,31.21,31.23,31.17,31.21,52800.0,21.6718,21.6857,21.644,21.6718,52800.0
2008-02-29 12:10:00,31.21,31.23,31.17,31.18,70000.0,21.6718,21.6857,21.644,21.651,70000.0
2008-02-29 12:20:00,31.18,31.29,31.15,31.23,88200.0,21.651,21.7274,21.6302,21.6857,88200.0
2008-02-29 12:30:00,31.23,31.25,31.19,31.22,61800.0,21.6857,21.6996,21.6579,21.6788,61800.0
2008-02-29 12:40:00,31.22,31.25,31.17,31.22,63400.0,21.6788,21.6996,21.644,21.6788,63400.0
2008-02-29 12:50:00,31.21,31.25,31.17,31.2,72000.0,21.6718,21.6996,21.644,21.6649,72000.0
2008-02-29 13:00:00,31.2,31.24,31.18,31.22,67000.0,21.6649,21.6926,21.651,21.6788,67000.0
2008-02-29 13:10:00,31.22,31.25,31.18,31.21,88200.0,21.6788,21.6996,21.651,21.6718,88200.0
2008-02-29 13:20:00,31.21,31.29,31.17,31.25,48200.0,21.6718,21.7274,21.644,21.6996,48200.0
2008-02-29 13:30:00,31.25,31.25,31.08,31.12,73000.0,21.6996,21.6996,21.5815,21.6093,73000.0
2008-02-29 13:40:00,31.14,31.16,31.1,31.12,31800.0,21.6232,21.6371,21.5954,21.6093,31800.0
2008-02-29 13:50:00,31.11,31.14,31.06,31.06,41200.0,21.6024,21.6232,21.5677,21.5677,41200.0
2008-02-29 14:00:00,31.06,31.1,31.0,31.07,73600.0,21.5677,21.5954,21.526,21.5746,73600.0
2008-02-29 14:10:00,31.09,31.12,31.05,31.08,78200.0,21.5885,21.6093,21.5607,21.5815,78200.0
2008-02-29 14:20:00,31.09,31.11,31.05,31.07,65600.0,21.5885,21.6024,21.5607,21.5746,65600.0
2008-02-29 14:30:00,31.08,31.09,30.98,31.01,75800.0,21.5815,21.5885,21.5121,21.5329,75800.0
2008-02-29 14:40:00,31.0,31.11,31.0,31.09,62200.0,21.526,21.6024,21.526,21.5885,62200.0
2008-02-29 14:50:00,31.08,31.12,31.07,31.11,40000.0,21.5815,21.6093,21.5746,21.6024,40000.0
2008-02-29 15:00:00,31.1,31.1,31.03,31.04,51800.0,21.5954,21.5954,21.5468,21.5538,51800.0
2008-02-29 15:10:00,31.05,31.07,31.0,31.01,51000.0,21.5607,21.5746,21.526,21.5329,51000.0
2008-02-29 15:20:00,31.02,31.11,31.01,31.08,47400.0,21.5399,21.6024,21.5329,21.5815,47400.0
2008-02-29 15:30:00,31.07,31.08,30.96,30.96,93600.0,21.5746,21.5815,21.4982,21.4982,93600.0
2008-02-29 15:40:00,30.95,30.96,30.81,30.82,176600.0,21.4913,21.4982,21.3941,21.401,176600.0
2008-02-29 15:50:00,30.82,30.99,30.8,30.96,265200.0,21.401,21.519,21.3871,21.4982,265200.0
2008-03-03 09:30:00,31.02,31.03,30.9,30.96,52200.0,21.5399,21.5468,21.4566,21.4982,52200.0
2008-03-03 09:40:00,30.96,30.98,30.85,30.93,66600.0,21.4982,21.5121,21.4218,21.4774,66600.0
2008-03-03 09:50:00,30.93,30.96,30.85,30.93,68600.0,21.4774,21.4982,21.4218,21.4774,68600.0
2008-03-03 10:00:00,30.91,31.06,30.88,30.96,198600.0,21.4635,21.5677,21.4427,21.4982,198600.0
2008-03-03 10:10:00,30.96,31.06,30.87,31.04,142600.0,21.4982,21.5677,21.4357,21.5538,142600.0
2008-03-03 10:20:00,31.05,31.1,30.96,31.0,72200.0,21.5607,21.5954,21.4982,21.526,72200.0
2008-03-03 10:30:00,30.99,31.03,30.93,30.97,68400.0,21.519,21.5468,21.4774,21.5052,68400.0
2008-03-03 10:40:00,30.96,30.99,30.87,30.91,57000.0,21.4982,21.519,21.4357,21.4635,57000.0
2008-03-03 10:50:00,30.92,30.95,30.88,30.92,49200.0,21.4704,21.4913,21.4427,21.4704,49200.0
2008-03-03 11:00:00,30.92,30.93,30.85,30.9,44800.0,21.4704,21.4774,21.4218,21.4566,44800.0
2008-03-03 11:10:00,30.91,30.95,30.86,30.88,48600.0,21.4635,21.4913,21.4288,21.4427,48600.0
2008-03-03 11:20:00,30.89,31.01,30.87,31.0,47400.0,21.4496,21.5329,21.4357,21.526,47400.0
2008-03-03 11:30:00,31.0,31.03,30.91,30.91,58400.0,21.526,21.5468,21.4635,21.4635,58400.0
2008-03-03 11:40:00,30.91,30.99,30.9,30.96,79600.0,21.4635,21.519,21.4566,21.4982,79600.0
2008-03-03 11:50:00,30.98,31.14,30.98,31.1,56400.0,21.5121,21.6232,21.5121,21.5954,56400.0
2008-03-03 12:00:00,31.1,31.18,31.04,31.13,60600.0,21.5954,21.651,21.5538,21.6163,60600.0
2008-03-03 12:10:00,31.13,31.13,31.02,31.13,40200.0,21.6163,21.6163,21.5399,21.6163,40200.0
2008-03-03 12:20:00,31.13,31.18,31.07,31.09,67400.0,21.6163,21.651,21.5746,21.5885,67400.0
2008-03-03 12:30:00,31.09,31.11,30.96,31.0,68400.0,21.5885,21.6024,21.4982,21.526,68400.0
2008-03-03 12:40:00,31.03,31.04,30.98,31.02,475800.0,21.5468,21.5538,21.5121,21.5399,475800.0
2008-03-03 12:50:00,31.02,31.08,31.0,31.06,30800.0,21.5399,21.5815,21.526,21.5677,30800.0
2008-03-03 13:00:00,31.04,31.14,31.04,31.13,37400.0,21.5538,21.6232,21.5538,21.6163,37400.0
2008-03-03 13:10:00,31.12,31.16,31.05,31.07,34600.0,21.6093,21.6371,21.5607,21.5746,34600.0
2008-03-03 13:20:00,31.06,31.16,31.05,31.11,32200.0,21.5677,21.6371,21.5607,21.6024,32200.0
2008-03-03 13:30:00,31.14,31.15,31.07,31.14,41400.0,21.6232,21.6302,21.5746,21.6232,41400.0
2008-03-03 13:40:00,31.16,31.18,31.11,31.15,64400.0,21.6371,21.651,21.6024,21.6302,64400.0
2008-03-03 13:50:00,31.15,31.16,31.08,31.09,39600.0,21.6302,21.6371,21.5815,21.5885,39600.0
2008-03-03 14:00:00,31.08,31.11,31.04,31.09,77000.0,21.5815,21.6024,21.5538,21.5885,77000.0
2008-03-03 14:10:00,31.09,31.14,31.0,31.03,74800.0,21.5885,21.6232,21.526,21.5468,74800.0
2008-03-03 14:20:00,31.02,31.09,31.0,31.06,52400.0,21.5399,21.5885,21.526,21.5677,52400.0
2008-03-03 14:30:00,31.06,31.13,30.98,31.01,58800.0,21.5677,21.6163,21.5121,21.5329,58800.0
2008-03-03 14:40:00,31.0,31.08,31.0,31.01,65200.0,21.526,21.5815,21.526,21.5329,65200.0
2008-03-03 14:50:00,31.01,31.06,30.92,30.95,76600.0,21.5329,21.5677,21.4704,21.4913,76600.0
2008-03-03 15:00:00,30.96,31.04,30.96,30.99,51200.0,21.4982,21.5538,21.4982,21.519,51200.0
2008-03-03 15:10:00,31.0,31.1,30.97,31.1,62000.0,21.526,21.5954,21.5052,21.5954,62000.0
2008-03-03 15:20:00,31.12,31.16,31.06,31.13,83800.0,21.6093,21.6371,21.5677,21.6163,83800.0
2008-03-03 15:30:00,31.11,31.22,31.11,31.13,217200.0,21.6024,21.6788,21.6024,21.6163,217200.0
2008-03-03 15:40:00,31.14,31.25,31.13,31.2,182200.0,21.6232,21.6996,21.6163,21.6649,182200.0
2008-03-03 15:50:00,31.21,31.35,31.18,31.31,286200.0,21.6718,21.769,21.651,21.7413,286200.0
2008-03-04 09:30:00,31.0,31.06,30.79,30.88,70600.0,21.526,21.5677,21.3802,21.4427,70600.0
2008-03-04 09:40:00,30.86,30.97,30.81,30.86,47400.0,21.4288,21.5052,21.3941,21.4288,47400.0
2008-03-04 09:50:00,30.86,31.09,30.84,31.07,57400.0,21.4288,21.5885,21.4149,21.5746,57400.0
2008-03-04 10:00:00,31.06,31.18,30.95,30.99,181200.0,21.5677,21.651,21.4913,21.519,181200.0
2008-03-04 10:10:00,30.99,31.12,30.99,31.03,89800.0,21.519,21.6093,21.519,21.5468,89800.0
2008-03-04 10:20:00,31.06,31.08,30.95,30.96,74800.0,21.5677,21.5815,21.4913,21.4982,74800.0
2008-03-04 10:30:00,30.97,31.0,30.91,30.98,66400.0,21.5052,21.526,21.4635,21.5121,66400.0
2008-03-04 10:40:00,30.97,30.98,30.78,30.78,64200.0,21.5052,21.5121,21.3732,21.3732,64200.0
2008-03-04 10:50:00,30.8,30.9,30.8,30.85,44000.0,21.3871,21.4566,21.3871,21.4218,44000.0
2008-03-04 11:00:00,30.85,30.85,30.67,30.7,81200.0,21.4218,21.4218,21.2968,21.3177,81200.0
2008-03-04 11:10:00,30.69,30.77,30.67,30.77,41600.0,21.3107,21.3663,21.2968,21.3663,41600.0
2008-03-04 11:20:00,30.77,30.84,30.75,30.83,55200.0,21.3663,21.4149,21.3524,21.4079,55200.0
2008-03-04 11:30:00,30.83,30.86,30.77,30.77,38600.0,21.4079,21.4288,21.3663,21.3663,38600.0
2008-03-04 11:40:00,30.79,30.79,30.64,30.67,76600.0,21.3802,21.3802,21.276,21.2968,76600.0
2008-03-04 11:50:00,30.68,30.68,30.54,30.55,89600.0,21.3038,21.3038,21.2066,21.2135,89600.0
2008-03-04 12:00:00,30.55,30.66,30.54,30.61,59000.0,21.2135,21.2899,21.2066,21.2552,59000.0
2008-03-04 12:10:00,30.61,30.65,30.57,30.6,64600.0,21.2552,21.283,21.2274,21.2482,64600.0
2008-03-04 12:20:00,30.61,30.7,30.59,30.68,121000.0,21.2552,21.3177,21.2413,21.3038,121000.0
2008-03-04 12:30:00,30.69,30.77,30.65,30.65,84800.0,21.3107,21.3663,21.283,21.283,84800.0
2008-03-04 12:40:00,30.67,30.68,30.56,30.6,57800.0,21.2968,21.3038,21.2205,21.2482,57800.0
2008-03-04 12:50:00,30.6,30.61,30.47,30.5,63400.0,21.2482,21.2552,21.158,21.1788,63400.0
2008-03-04 13:00:00,30.5,30.53,30.39,30.48,54200.0,21.1788,21.1996,21.1024,21.1649,54200.0
2008-03-04 13:10:00,30.46,30.57,30.46,30.49,57600.0,21.151,21.2274,21.151,21.1719,57600.0
2008-03-04 13:20:00,30.49,30.56,30.45,30.5,109200.0,21.1719,21.2205,21.1441,21.1788,109200.0
2008-03-04 13:30:00,30.5,30.55,30.35,30.36,133200.0,21.1788,21.2135,21.0746,21.0816,133200.0
2008-03-04 13:40:00,30.37,30.53,30.37,30.5,102600.0,21.0885,21.1996,21.0885,21.1788,102600.0
2008-03-04 13:50:00,30.5,30.6,30.41,30.43,93200.0,21.1788,21.2482,21.1163,21.1302,93200.0
2008-03-04 14:00:00,30.43,30.43,30.24,30.26,177400.0,21.1302,21.1302,20.9983,21.0121,177400.0
2008-03-04 14:10:00,30.27,30.44,30.25,30.44,108400.0,21.0191,21.1371,21.0052,21.1371,108400.0
2008-03-04 14:20:00,30.43,30.55,30.4,30.49,133400.0,21.1302,21.2135,21.1094,21.1719,133400.0
2008-03-04 14:30:00,30.48,30.53,30.46,30.52,117200.0,21.1649,21.1996,21.151,21.1927,117200.0
2008-03-04 14:40:00,30.53,30.68,30.53,30.66,149600.0,21.1996,21.3038,21.1996,21.2899,149600.0
2008-03-04 14:50:00,30.66,30.67,30.45,30.54,208200.0,21.2899,21.2968,21.1441,21.2066,208200.0
2008-03-04 15:00:00,30.53,30.75,30.47,30.73,223200.0,21.1996,21.3524,21.158,21.3385,223200.0
2008-03-04 15:10:00,30.71,30.78,30.62,30.72,184000.0,21.3246,21.3732,21.2621,21.3316,184000.0
2008-03-04 15:20:00,30.71,30.75,30.58,30.6,131200.0,21.3246,21.3524,21.2344,21.2482,131200.0
2008-03-04 15:30:00,30.59,30.81,30.57,30.76,160000.0,21.2413,21.3941,21.2274,21.3593,160000.0
2008-03-04 15:40:00,30.75,30.88,30.64,30.64,176200.0,21.3524,21.4427,21.276,21.276,176200.0
2008-03-04 15:50:00,30.66,30.67,30.56,30.64,185800.0,21.2899,21.2968,21.2205,21.276,185800.0
2008-03-05 09:30:00,30.75,30.94,30.73,30.85,49800.0,21.3524,21.4843,21.3385,21.4218,49800.0
2008-03-05 09:40:00,30.84,30.86,30.68,30.77,102000.0,21.4149,21.4288,21.3038,21.3663,102000.0
2008-03-05 09:50:00,30.75,30.82,30.7,30.77,91200.0,21.3524,21.401,21.3177,21.3663,91200.0
2008-03-05 10:00:00,30.76,31.03,30.76,30.86,244000.0,21.3593,21.5468,21.3593,21.4288,244000.0
2008-03-05 10:10:00,30.86,30.97,30.84,30.96,155600.0,21.4288,21.5052,21.4149,21.4982,155600.0
2008-03-05 10:20:00,30.93,30.93,30.79,30.8,97400.0,21.4774,21.4774,21.3802,21.3871,97400.0
2008-03-05 10:30:00,30.79,30.88,30.74,30.86,184400.0,21.3802,21.4427,21.3455,21.4288,184400.0
2008-03-05 10:40:00,30.86,30.86,30.8,30.8,95000.0,21.4288,21.4288,21.3871,21.3871,95000.0
2008-03-05 10:50:00,30.8,30.9,30.78,30.78,95200.0,21.3871,21.4566,21.3732,21.3732,95200.0
2008-03-05 11:00:00,30.79,30.83,30.74,30.8,95000.0,21.3802,21.4079,21.3455,21.3871,95000.0
2008-03-05 11:10:00,30.8,30.86,30.76,30.82,81800.0,21.3871,21.4288,21.3593,21.401,81800.0
2008-03-05 11:20:00,30.84,30.86,30.75,30.79,95200.0,21.4149,21.4288,21.3524,21.3802,95200.0
2008-03-05 11:30:00,30.8,30.85,30.77,30.81,69800.0,21.3871,21.4218,21.3663,21.3941,69800.0
2008-03-05 11:40:00,30.81,30.82,30.75,30.78,94000.0,21.3941,21.401,21.3524,21.3732,94000.0
2008-03-05 11:50:00,30.77,30.97,30.77,30.97,85800.0,21.3663,21.5052,21.3663,21.5052,85800.0
2008-03-05 12:00:00,30.95,31.11,30.86,30.86,119600.0,21.4913,21.6024,21.4288,21.4288,119600.0
2008-03-05 12:10:00,30.86,30.94,30.85,30.92,55200.0,21.4288,21.4843,21.4218,21.4704,55200.0
2008-03-05 12:20:00,30.93,30.99,30.81,30.85,48400.0,21.4774,21.519,21.3941,21.4218,48400.0
2008-03-05 12:30:00,30.86,30.93,30.83,30.88,39200.0,21.4288,21.4774,21.4079,21.4427,39200.0
2008-03-05 12:40:00,30.88,30.97,30.84,30.96,53200.0,21.4427,21.5052,21.4149,21.4982,53200.0
2008-03-05 12:50:00,30.97,30.98,30.85,30.96,44400.0,21.5052,21.5121,21.4218,21.4982,44400.0
2008-03-05 13:00:00,30.96,31.03,30.93,31.03,62200.0,21.4982,21.5468,21.4774,21.5468,62200.0
2008-03-05 13:10:00,31.03,31.04,30.83,30.85,82000.0,21.5468,21.5538,21.4079,21.4218,82000.0
2008-03-05 13:20:00,30.85,30.85,30.74,30.78,149600.0,21.4218,21.4218,21.3455,21.3732,149600.0
2008-03-05 13:30:00,30.78,30.83,30.61,30.66,154400.0,21.3732,21.4079,21.2552,21.2899,154400.0
2008-03-05 13:40:00,30.64,30.73,30.63,30.68,51000.0,21.276,21.3385,21.2691,21.3038,51000.0
2008-03-05 13:50:00,30.66,30.73,30.65,30.68,25400.0,21.2899,21.3385,21.283,21.3038,25400.0
2008-03-05 14:00:00,30.68,30.73,30.63,30.71,59800.0,21.3038,21.3385,21.2691,21.3246,59800.0
2008-03-05 14:10:00,30.71,30.81,30.71,30.75,62600.0,21.3246,21.3941,21.3246,21.3524,62600.0
2008-03-05 14:20:00,30.75,30.81,30.72,30.77,58400.0,21.3524,21.3941,21.3316,21.3663,58400.0
2008-03-05 14:30:00,30.78,30.8,30.73,30.77,73200.0,21.3732,21.3871,21.3385,21.3663,73200.0
2008-03-05 14:40:00,30.78,30.86,30.74,30.82,92200.0,21.3732,21.4288,21.3455,21.401,92200.0
2008-03-05 14:50:00,30.83,30.89,30.79,30.84,84600.0,21.4079,21.4496,21.3802,21.4149,84600.0
2008-03-05 15:00:00,30.84,30.84,30.71,30.74,395400.0,21.4149,21.4149,21.3246,21.3455,395400.0
2008-03-05 15:10:00,30.75,30.8,30.68,30.74,125000.0,21.3524,21.3871,21.3038,21.3455,125000.0
2008-03-05 15:20:00,30.73,30.8,30.7,30.77,141200.0,21.3385,21.3871,21.3177,21.3663,141200.0
2008-03-05 15:30:00,30.75,30.85,30.74,30.74,148400.0,21.3524,21.4218,21.3455,21.3455,148400.0
2008-03-05 15:40:00,30.74,30.82,30.73,30.75,307800.0,21.3455,21.401,21.3385,21.3524,307800.0
2008-03-05 15:50:00,30.75,30.95,30.74,30.9,319600.0,21.3524,21.4913,21.3455,21.4566,319600.0
2008-03-06 09:30:00,30.53,30.84,30.53,30.73,36600.0,21.1996,21.4149,21.1996,21.3385,36600.0
2008-03-06 09:40:00,30.72,30.86,30.66,30.85,43200.0,21.3316,21.4288,21.2899,21.4218,43200.0
2008-03-06 09:50:00,30.85,30.88,30.7,30.73,60600.0,21.4218,21.4427,21.3177,21.3385,60600.0
2008-03-06 10:00:00,30.72,30.73,30.49,30.54,83400.0,21.3316,21.3385,21.1719,21.2066,83400.0
2008-03-06 10:10:00,30.54,30.66,30.5,30.58,73600.0,21.2066,21.2899,21.1788,21.2344,73600.0
2008-03-06 10:20:00,30.57,30.68,30.57,30.61,68400.0,21.2274,21.3038,21.2274,21.2552,68400.0
2008-03-06 10:30:00,30.63,30.74,30.61,30.7,81000.0,21.2691,21.3455,21.2552,21.3177,81000.0
2008-03-06 10:40:00,30.73,30.78,30.61,30.71,56400.0,21.3385,21.3732,21.2552,21.3246,56400.0
2008-03-06 10:50:00,30.72,30.75,30.61,30.69,57200.0,21.3316,21.3524,21.2552,21.3107,57200.0
2008-03-06 11:00:00,30.68,30.71,30.56,30.63,53000.0,21.3038,21.3246,21.2205,21.2691,53000.0
2008-03-06 11:10:00,30.61,30.66,30.56,30.61,68000.0,21.2552,21.2899,21.2205,21.2552,68000.0
2008-03-06 11:20:00,30.61,30.65,30.56,30.56,36600.0,21.2552,21.283,21.2205,21.2205,36600.0
2008-03-06 11:30:00,30.58,30.68,30.52,30.65,74200.0,21.2344,21.3038,21.1927,21.283,74200.0
2008-03-06 11:40:00,30.65,30.73,30.63,30.63,41600.0,21.283,21.3385,21.2691,21.2691,41600.0
2008-03-06 11:50:00,30.62,30.62,30.53,30.6,51000.0,21.2621,21.2621,21.1996,21.2482,51000.0
2008-03-06 12:00:00,30.61,30.61,30.54,30.56,90000.0,21.2552,21.2552,21.2066,21.2205,90000.0
2008-03-06 12:10:00,30.58,30.58,30.49,30.52,88200.0,21.2344,21.2344,21.1719,21.1927,88200.0
2008-03-06 12:20:00,30.5,30.52,30.46,30.49,51600.0,21.1788,21.1927,21.151,21.1719,51600.0
2008-03-06 12:30:00,30.5,30.52,30.47,30.5,41400.0,21.1788,21.1927,21.158,21.1788,41400.0
2008-03-06 12:40:00,30.49,30.55,30.46,30.46,80800.0,21.1719,21.2135,21.151,21.151,80800.0
2008-03-06 12:50:00,30.46,30.5,30.38,30.4,137400.0,21.151,21.1788,21.0955,21.1094,137400.0
2008-03-06 13:00:00,30.39,30.49,30.36,30.44,113800.0,21.1024,21.1719,21.0816,21.1371,113800.0
2008-03-06 13:10:00,30.43,30.47,30.37,30.4,153400.0,21.1302,21.158,21.0885,21.1094,153400.0
2008-03-06 13:20:00,30.39,30.4,30.34,30.38,56000.0,21.1024,21.1094,21.0677,21.0955,56000.0
2008-03-06 13:30:00,30.38,30.44,30.32,30.4,206200.0,21.0955,21.1371,21.0538,21.1094,206200.0
2008-03-06 13:40:00,30.38,30.42,30.35,30.42,65600.0,21.0955,21.1232,21.0746,21.1232,65600.0
2008-03-06 13:50:00,30.42,30.46,30.4,30.45,94200.0,21.1232,21.151,21.1094,21.1441,94200.0
2008-03-06 14:00:00,30.45,30.55,30.43,30.52,72400.0,21.1441,21.2135,21.1302,21.1927,72400.0
2008-03-06 14:10:00,30.53,30.53,30.47,30.5,66000.0,21.1996,21.1996,21.158,21.1788,66000.0
2008-03-06 14:20:00,30.48,30.5,30.36,30.4,140400.0,21.1649,21.1788,21.0816,21.1094,140400.0
2008-03-06 14:30:00,30.4,30.45,30.36,30.43,97800.0,21.1094,21.1441,21.0816,21.1302,97800.0
2008-03-06 14:40:00,30.43,30.52,30.38,30.5,124600.0,21.1302,21.1927,21.0955,21.1788,124600.0
2008-03-06 14:50:00,30.5,30.52,30.46,30.49,54800.0,21.1788,21.1927,21.151,21.1719,54800.0
2008-03-06 15:00:00,30.47,30.53,30.34,30.34,99800.0,21.158,21.1996,21.0677,21.0677,99800.0
2008-03-06 15:10:00,30.34,30.43,30.32,30.4,109400.0,21.0677,21.1302,21.0538,21.1094,109400.0
2008-03-06 15:20:00,30.43,30.53,30.38,30.53,128200.0,21.1302,21.1996,21.0955,21.1996,128200.0
2008-03-06 15:30:00,30.52,30.52,30.36,30.38,185200.0,21.1927,21.1927,21.0816,21.0955,185200.0
2008-03-06 15:40:00,30.39,30.48,30.36,30.45,233800.0,21.1024,21.1649,21.0816,21.1441,233800.0
2008-03-06 15:50:00,30.45,30.45,30.3,30.37,251000.0,21.1441,21.1441,21.0399,21.0885,251000.0
2008-03-07 09:30:00,30.03,30.04,29.68,29.9,172600.0,20.8524,20.8594,20.6094,20.7622,172600.0
2008-03-07 09:40:00,29.9,29.93,29.75,29.85,157800.0,20.7622,20.783,20.658,20.7274,157800.0
2008-03-07 09:50:00,29.84,29.91,29.82,29.85,162200.0,20.7205,20.7691,20.7066,20.7274,162200.0
2008-03-07 10:00:00,29.85,29.94,29.8,29.89,111400.0,20.7274,20.7899,20.6927,20.7552,111400.0
2008-03-07 10:10:00,29.88,29.93,29.81,29.84,105800.0,20.7483,20.783,20.6997,20.7205,105800.0
2008-03-07 10:20:00,29.85,29.92,29.65,29.65,169800.0,20.7274,20.7761,20.5886,20.5886,169800.0
2008-03-07 10:30:00,29.65,29.76,29.59,29.75,117000.0,20.5886,20.665,20.5469,20.658,117000.0
2008-03-07 10:40:00,29.75,29.78,29.72,29.75,92000.0,20.658,20.6788,20.6372,20.658,92000.0
2008-03-07 10:50:00,29.76,29.77,29.59,29.61,64800.0,20.665,20.6719,20.5469,20.5608,64800.0
2008-03-07 11:00:00,29.59,29.66,29.5,29.53,68400.0,20.5469,20.5955,20.4844,20.5052,68400.0
2008-03-07 11:10:00,29.53,29.56,29.48,29.49,80000.0,20.5052,20.5261,20.4705,20.4775,80000.0
2008-03-07 11:20:00,29.48,29.58,29.47,29.5,98200.0,20.4705,20.54,20.4636,20.4844,98200.0
2008-03-07 11:30:00,29.51,29.6,29.51,29.6,68400.0,20.4914,20.5539,20.4914,20.5539,68400.0
2008-03-07 11:40:00,29.6,29.62,29.5,29.56,115600.0,20.5539,20.5677,20.4844,20.5261,115600.0
2008-03-07 11:50:00,29.56,29.59,29.51,29.56,100000.0,20.5261,20.5469,20.4914,20.5261,100000.0
2008-03-07 12:00:00,29.56,29.58,29.43,29.47,155800.0,20.5261,20.54,20.4358,20.4636,155800.0
2008-03-07 12:10:00,29.48,29.5,29.38,29.39,125800.0,20.4705,20.4844,20.4011,20.408,125800.0
2008-03-07 12:20:00,29.4,29.5,29.39,29.4,84400.0,20.415,20.4844,20.408,20.415,84400.0
2008-03-07 12:30:00,29.41,29.43,29.31,29.33,142000.0,20.4219,20.4358,20.3525,20.3664,142000.0
2008-03-07 12:40:00,29.33,29.48,29.33,29.42,68400.0,20.3664,20.4705,20.3664,20.4289,68400.0
2008-03-07 12:50:00,29.41,29.44,29.35,29.41,92400.0,20.4219,20.4427,20.3803,20.4219,92400.0
2008-03-07 13:00:00,29.39,29.41,29.31,29.32,78600.0,20.408,20.4219,20.3525,20.3594,78600.0
2008-03-07 13:10:00,29.33,29.35,29.24,29.28,111400.0,20.3664,20.3803,20.3039,20.3316,111400.0
2008-03-07 13:20:00,29.28,29.38,29.28,29.36,70400.0,20.3316,20.4011,20.3316,20.3872,70400.0
2008-03-07 13:30:00,29.36,29.38,29.33,29.36,66800.0,20.3872,20.4011,20.3664,20.3872,66800.0
2008-03-07 13:40:00,29.36,29.38,29.28,29.33,100800.0,20.3872,20.4011,20.3316,20.3664,100800.0
2008-03-07 13:50:00,29.33,29.33,29.17,29.18,129600.0,20.3664,20.3664,20.2553,20.2622,129600.0
2008-03-07 14:00:00,29.2,29.25,29.16,29.25,109200.0,20.2761,20.3108,20.2483,20.3108,109200.0
2008-03-07 14:10:00,29.25,29.26,29.2,29.23,114000.0,20.3108,20.3178,20.2761,20.2969,114000.0
2008-03-07 14:20:00,29.21,29.25,29.14,29.25,150800.0,20.283,20.3108,20.2344,20.3108,150800.0
2008-03-07 14:30:00,29.24,29.25,29.13,29.14,141000.0,20.3039,20.3108,20.2275,20.2344,141000.0
2008-03-07 14:40:00,29.13,29.25,29.11,29.25,136800.0,20.2275,20.3108,20.2136,20.3108,136800.0
2008-03-07 14:50:00,29.25,29.36,29.18,29.34,158000.0,20.3108,20.3872,20.2622,20.3733,158000.0
2008-03-07 15:00:00,29.34,29.35,29.22,29.35,151000.0,20.3733,20.3803,20.29,20.3803,151000.0
2008-03-07 15:10:00,29.35,29.51,29.28,29.49,256000.0,20.3803,20.4914,20.3316,20.4775,256000.0
2008-03-07 15:20:00,29.5,29.57,29.38,29.41,219600.0,20.4844,20.533,20.4011,20.4219,219600.0
2008-03-07 15:30:00,29.41,29.43,29.3,29.36,285000.0,20.4219,20.4358,20.3455,20.3872,285000.0
2008-03-07 15:40:00,29.36,29.43,29.18,29.24,278000.0,20.3872,20.4358,20.2622,20.3039,278000.0
2008-03-07 15:50:00,29.25,29.29,29.15,29.22,446000.0,20.3108,20.3386,20.2414,20.29,446000.0
2008-03-10 09:30:00,29.37,29.37,29.0,29.03,86000.0,20.3941,20.3941,20.1372,20.1581,86000.0
2008-03-10 09:40:00,29.02,29.12,28.93,29.07,125200.0,20.1511,20.2205,20.0886,20.1858,125200.0
2008-03-10 09:50:00,29.06,29.07,28.99,29.03,82800.0,20.1789,20.1858,20.1303,20.1581,82800.0
2008-03-10 10:00:00,29.04,29.11,28.88,28.9,123200.0,20.165,20.2136,20.0539,20.0678,123200.0
2008-03-10 10:10:00,28.89,28.97,28.82,28.83,289600.0,20.0608,20.1164,20.0122,20.0192,289600.0
2008-03-10 10:20:00,28.82,28.84,28.79,28.82,201000.0,20.0122,20.0261,19.9914,20.0122,201000.0
2008-03-10 10:30:00,28.83,28.93,28.81,28.93,222400.0,20.0192,20.0886,20.0053,20.0886,222400.0
2008-03-10 10:40:00,28.94,29.17,28.93,29.08,120800.0,20.0956,20.2553,20.0886,20.1928,120800.0
2008-03-10 10:50:00,29.08,29.16,29.06,29.07,58600.0,20.1928,20.2483,20.1789,20.1858,58600.0
2008-03-10 11:00:00,29.08,29.17,29.01,29.01,84800.0,20.1928,20.2553,20.1442,20.1442,84800.0
2008-03-10 11:10:00,29.01,29.05,28.95,28.97,104400.0,20.1442,20.1719,20.1025,20.1164,104400.0
2008-03-10 11:20:00,28.96,28.97,28.91,28.95,109000.0,20.1094,20.1164,20.0747,20.1025,109000.0
2008-03-10 11:30:00,28.96,28.97,28.88,28.88,148200.0,20.1094,20.1164,20.0539,20.0539,148200.0
2008-03-10 11:40:00,28.88,28.92,28.84,28.89,152800.0,20.0539,20.0817,20.0261,20.0608,152800.0
2008-03-10 11:50:00,28.88,28.99,28.87,28.98,98600.0,20.0539,20.1303,20.0469,20.1233,98600.0
2008-03-10 12:00:00,28.98,29.06,28.97,29.05,217400.0,20.1233,20.1789,20.1164,20.1719,217400.0
2008-03-10 12:10:00,29.07,29.15,29.01,29.14,164600.0,20.1858,20.2414,20.1442,20.2344,164600.0
2008-03-10 12:20:00,29.13,29.2,29.06,29.11,92800.0,20.2275,20.2761,20.1789,20.2136,92800.0
2008-03-10 12:30:00,29.09,29.2,29.06,29.18,76200.0,20.1997,20.2761,20.1789,20.2622,76200.0
2008-03-10 12:40:00,29.18,29.2,29.1,29.11,50200.0,20.2622,20.2761,20.2067,20.2136,50200.0
2008-03-10 12:50:00,29.1,29.25,29.1,29.22,76200.0,20.2067,20.3108,20.2067,20.29,76200.0
2008-03-10 13:00:00,29.23,29.27,29.16,29.17,84400.0,20.2969,20.3247,20.2483,20.2553,84400.0
2008-03-10 13:10:00,29.15,29.23,29.15,29.16,102400.0,20.2414,20.2969,20.2414,20.2483,102400.0
2008-03-10 13:20:00,29.16,29.16,28.96,28.97,162600.0,20.2483,20.2483,20.1094,20.1164,162600.0
2008-03-10 13:30:00,28.98,29.03,28.93,28.95,107600.0,20.1233,20.1581,20.0886,20.1025,107600.0
2008-03-10 13:40:00,28.94,29.01,28.93,28.95,53600.0,20.0956,20.1442,20.0886,20.1025,53600.0
2008-03-10 13:50:00,28.95,29.02,28.93,28.93,64800.0,20.1025,20.1511,20.0886,20.0886,64800.0
2008-03-10 14:00:00,28.93,28.96,28.75,28.76,150600.0,20.0886,20.1094,19.9636,19.9706,150600.0
2008-03-10 14:10:00,28.77,28.82,28.75,28.78,162600.0,19.9775,20.0122,19.9636,19.9845,162600.0
2008-03-10 14:20:00,28.79,28.79,28.68,28.75,183000.0,19.9914,19.9914,19.915,19.9636,183000.0
2008-03-10 14:30:00,28.75,28.94,28.7,28.93,298800.0,19.9636,20.0956,19.9289,20.0886,298800.0
2008-03-10 14:40:00,28.93,28.93,28.77,28.77,156800.0,20.0886,20.0886,19.9775,19.9775,156800.0
2008-03-10 14:50:00,28.78,28.81,28.72,28.75,129000.0,19.9845,20.0053,19.9428,19.9636,129000.0
2008-03-10 15:00:00,28.75,28.78,28.72,28.75,195200.0,19.9636,19.9845,19.9428,19.9636,195200.0
2008-03-10 15:10:00,28.74,28.77,28.64,28.74,130400.0,19.9567,19.9775,19.8872,19.9567,130400.0
2008-03-10 15:20:00,28.75,28.79,28.69,28.75,162400.0,19.9636,19.9914,19.922,19.9636,162400.0
2008-03-10 15:30:00,28.76,28.8,28.7,28.72,199800.0,19.9706,19.9983,19.9289,19.9428,199800.0
2008-03-10 15:40:00,28.72,28.74,28.63,28.7,189000.0,19.9428,19.9567,19.8803,19.9289,189000.0
2008-03-10 15:50:00,28.69,28.75,28.67,28.72,327800.0,19.922,19.9636,19.9081,19.9428,327800.0
2008-03-11 09:30:00,29.65,29.86,29.25,29.4,15000.0,20.5886,20.7344,20.3108,20.415,15000.0
2008-03-11 09:40:00,29.23,29.36,29.09,29.09,283200.0,20.2969,20.3872,20.1997,20.1997,283200.0
2008-03-11 09:50:00,29.11,29.18,28.95,29.03,186400.0,20.2136,20.2622,20.1025,20.1581,186400.0
2008-03-11 10:00:00,29.02,29.05,28.99,29.03,142600.0,20.1511,20.1719,20.1303,20.1581,142600.0
2008-03-11 10:10:00,29.02,29.06,28.96,28.98,176000.0,20.1511,20.1789,20.1094,20.1233,176000.0
2008-03-11 10:20:00,28.98,29.21,28.98,29.2,147800.0,20.1233,20.283,20.1233,20.2761,147800.0
2008-03-11 10:30:00,29.2,29.25,29.14,29.17,69000.0,20.2761,20.3108,20.2344,20.2553,69000.0
2008-03-11 10:40:00,29.17,29.21,29.08,29.11,61400.0,20.2553,20.283,20.1928,20.2136,61400.0
2008-03-11 10:50:00,29.09,29.16,29.04,29.14,77200.0,20.1997,20.2483,20.165,20.2344,77200.0
2008-03-11 11:00:00,29.15,29.21,29.14,29.14,70400.0,20.2414,20.283,20.2344,20.2344,70400.0
2008-03-11 11:10:00,29.15,29.15,29.02,29.08,41000.0,20.2414,20.2414,20.1511,20.1928,41000.0
2008-03-11 11:20:00,29.09,29.13,29.02,29.11,62000.0,20.1997,20.2275,20.1511,20.2136,62000.0
2008-03-11 11:30:00,29.1,29.13,29.04,29.05,54800.0,20.2067,20.2275,20.165,20.1719,54800.0
2008-03-11 11:40:00,29.05,29.11,29.01,29.08,86400.0,20.1719,20.2136,20.1442,20.1928,86400.0
2008-03-11 11:50:00,29.07,29.09,28.91,28.97,111400.0,20.1858,20.1997,20.0747,20.1164,111400.0
2008-03-11 12:00:00,28.96,29.11,28.96,29.1,115200.0,20.1094,20.2136,20.1094,20.2067,115200.0
2008-03-11 12:10:00,29.09,29.2,29.09,29.1,58200.0,20.1997,20.2761,20.1997,20.2067,58200.0
2008-03-11 12:20:00,29.11,29.17,29.05,29.08,42400.0,20.2136,20.2553,20.1719,20.1928,42400.0
2008-03-11 12:30:00,29.08,29.1,28.98,29.0,39400.0,20.1928,20.2067,20.1233,20.1372,39400.0
2008-03-11 12:40:00,29.0,29.0,28.91,28.92,36200.0,20.1372,20.1372,20.0747,20.0817,36200.0
2008-03-11 12:50:00,28.92,29.1,28.89,29.04,54200.0,20.0817,20.2067,20.0608,20.165,54200.0
2008-03-11 13:00:00,29.02,29.04,28.95,28.97,34800.0,20.1511,20.165,20.1025,20.1164,34800.0
2008-03-11 13:10:00,28.97,29.14,28.97,29.12,47400.0,20.1164,20.2344,20.1164,20.2205,47400.0
2008-03-11 13:20:00,29.11,29.23,29.07,29.23,61600.0,20.2136,20.2969,20.1858,20.2969,61600.0
2008-03-11 13:30:00,29.23,29.24,29.13,29.14,60200.0,20.2969,20.3039,20.2275,20.2344,60200.0
2008-03-11 13:40:00,29.14,29.2,29.11,29.12,43000.0,20.2344,20.2761,20.2136,20.2205,43000.0
2008-03-11 13:50:00,29.11,29.27,29.1,29.24,44600.0,20.2136,20.3247,20.2067,20.3039,44600.0
2008-03-11 14:00:00,29.25,29.31,29.21,29.24,70600.0,20.3108,20.3525,20.283,20.3039,70600.0
2008-03-11 14:10:00,29.24,29.28,29.22,29.25,58200.0,20.3039,20.3316,20.29,20.3108,58200.0
2008-03-11 14:20:00,29.25,29.26,29.18,29.2,47200.0,20.3108,20.3178,20.2622,20.2761,47200.0
2008-03-11 14:30:00,29.18,29.31,29.17,29.3,103600.0,20.2622,20.3525,20.2553,20.3455,103600.0
2008-03-11 14:40:00,29.3,29.45,29.29,29.45,152600.0,20.3455,20.4497,20.3386,20.4497,152600.0
2008-03-11 14:50:00,29.44,29.58,29.38,29.53,192600.0,20.4427,20.54,20.4011,20.5052,192600.0
2008-03-11 15:00:00,29.52,29.54,29.41,29.48,117200.0,20.4983,20.5122,20.4219,20.4705,117200.0
2008-03-11 15:10:00,29.46,29.56,29.45,29.56,85200.0,20.4566,20.5261,20.4497,20.5261,85200.0
2008-03-11 15:20:00,29.56,29.62,29.52,29.59,133200.0,20.5261,20.5677,20.4983,20.5469,133200.0
2008-03-11 15:30:00,29.58,29.68,29.52,29.68,371000.0,20.54,20.6094,20.4983,20.6094,371000.0
2008-03-11 15:40:00,29.67,29.72,29.63,29.71,315400.0,20.6025,20.6372,20.5747,20.6302,315400.0
2008-03-11 15:50:00,29.71,29.86,29.67,29.85,433200.0,20.6302,20.7344,20.6025,20.7274,433200.0
2008-03-12 09:30:00,29.75,29.91,29.63,29.87,121400.0,20.658,20.7691,20.5747,20.7413,121400.0
2008-03-12 09:40:00,29.87,29.88,29.75,29.81,94800.0,20.7413,20.7483,20.658,20.6997,94800.0
2008-03-12 09:50:00,29.8,29.89,29.73,29.86,62000.0,20.6927,20.7552,20.6441,20.7344,62000.0
2008-03-12 10:00:00,29.87,29.93,29.82,29.85,36400.0,20.7413,20.783,20.7066,20.7274,36400.0
2008-03-12 10:10:00,29.85,29.9,29.77,29.89,85000.0,20.7274,20.7622,20.6719,20.7552,85000.0
2008-03-12 10:20:00,29.89,29.93,29.85,29.86,22000.0,20.7552,20.783,20.7274,20.7344,22000.0
2008-03-12 10:30:00,29.86,29.93,29.81,29.93,27600.0,20.7344,20.783,20.6997,20.783,27600.0
2008-03-12 10:40:00,29.93,30.05,29.93,30.04,27800.0,20.783,20.8663,20.783,20.8594,27800.0
2008-03-12 10:50:00,30.05,30.22,30.05,30.22,54200.0,20.8663,20.9844,20.8663,20.9844,54200.0
2008-03-12 11:00:00,30.2,30.29,30.15,30.27,108200.0,20.9705,21.033,20.9358,21.0191,108200.0
2008-03-12 11:10:00,30.28,30.41,30.25,30.36,56200.0,21.026,21.1163,21.0052,21.0816,56200.0
2008-03-12 11:20:00,30.36,30.38,30.32,30.32,32400.0,21.0816,21.0955,21.0538,21.0538,32400.0
2008-03-12 11:30:00,30.32,30.34,30.27,30.28,37000.0,21.0538,21.0677,21.0191,21.026,37000.0
2008-03-12 11:40:00,30.28,30.3,30.17,30.18,21600.0,21.026,21.0399,20.9497,20.9566,21600.0
2008-03-12 11:50:00,30.18,30.18,30.15,30.16,39200.0,20.9566,20.9566,20.9358,20.9427,39200.0
2008-03-12 12:00:00,30.16,30.21,30.14,30.16,67600.0,20.9427,20.9774,20.9288,20.9427,67600.0
2008-03-12 12:10:00,30.15,30.24,30.15,30.17,63200.0,20.9358,20.9983,20.9358,20.9497,63200.0
2008-03-12 12:20:00,30.16,30.25,30.15,30.16,69400.0,20.9427,21.0052,20.9358,20.9427,69400.0
2008-03-12 12:30:00,30.18,30.27,30.17,30.2,35800.0,20.9566,21.0191,20.9497,20.9705,35800.0
2008-03-12 12:40:00,30.21,30.23,30.14,30.18,88600.0,20.9774,20.9913,20.9288,20.9566,88600.0
2008-03-12 12:50:00,30.18,30.18,30.11,30.17,57000.0,20.9566,20.9566,20.908,20.9497,57000.0
2008-03-12 13:00:00,30.17,30.25,30.16,30.18,87400.0,20.9497,21.0052,20.9427,20.9566,87400.0
2008-03-12 13:10:00,30.16,30.2,30.14,30.15,64800.0,20.9427,20.9705,20.9288,20.9358,64800.0
2008-03-12 13:20:00,30.15,30.25,30.15,30.23,48000.0,20.9358,21.0052,20.9358,20.9913,48000.0
2008-03-12 13:30:00,30.25,30.25,30.1,30.11,39800.0,21.0052,21.0052,20.901,20.908,39800.0
2008-03-12 13:40:00,30.11,30.14,30.06,30.1,47800.0,20.908,20.9288,20.8733,20.901,47800.0
2008-03-12 13:50:00,30.1,30.13,30.07,30.11,23200.0,20.901,20.9219,20.8802,20.908,23200.0
2008-03-12 14:00:00,30.1,30.22,30.08,30.1,65200.0,20.901,20.9844,20.8872,20.901,65200.0
2008-03-12 14:10:00,30.09,30.11,30.04,30.09,32000.0,20.8941,20.908,20.8594,20.8941,32000.0
2008-03-12 14:20:00,30.1,30.14,30.04,30.09,25800.0,20.901,20.9288,20.8594,20.8941,25800.0
2008-03-12 14:30:00,30.08,30.16,30.05,30.09,70000.0,20.8872,20.9427,20.8663,20.8941,70000.0
2008-03-12 14:40:00,30.09,30.18,30.09,30.17,50000.0,20.8941,20.9566,20.8941,20.9497,50000.0
2008-03-12 14:50:00,30.18,30.2,30.07,30.09,39400.0,20.9566,20.9705,20.8802,20.8941,39400.0
2008-03-12 15:00:00,30.06,30.14,30.0,30.09,70000.0,20.8733,20.9288,20.8316,20.8941,70000.0
2008-03-12 15:10:00,30.09,30.15,30.05,30.12,76600.0,20.8941,20.9358,20.8663,20.9149,76600.0
2008-03-12 15:20:00,30.12,30.16,30.06,30.08,57200.0,20.9149,20.9427,20.8733,20.8872,57200.0
2008-03-12 15:30:00,30.08,30.1,29.91,29.93,111200.0,20.8872,20.901,20.7691,20.783,111200.0
2008-03-12 15:40:00,29.93,29.97,29.84,29.91,132600.0,20.783,20.8108,20.7205,20.7691,132600.0
2008-03-12 15:50:00,29.92,29.93,29.85,29.91,142800.0,20.7761,20.783,20.7274,20.7691,142800.0
2008-03-13 09:30:00,29.56,29.74,29.35,29.53,48200.0,20.5261,20.6511,20.3803,20.5052,48200.0
2008-03-13 09:40:00,29.48,29.54,29.32,29.38,97000.0,20.4705,20.5122,20.3594,20.4011,97000.0
2008-03-13 09:50:00,29.38,29.47,29.22,29.28,106800.0,20.4011,20.4636,20.29,20.3316,106800.0
2008-03-13 10:00:00,29.28,29.32,29.2,29.31,99200.0,20.3316,20.3594,20.2761,20.3525,99200.0
2008-03-13 10:10:00,29.3,29.45,29.3,29.34,74200.0,20.3455,20.4497,20.3455,20.3733,74200.0
2008-03-13 10:20:00,29.34,29.4,29.31,29.36,54200.0,20.3733,20.415,20.3525,20.3872,54200.0
2008-03-13 10:30:00,29.34,29.35,29.21,29.25,83800.0,20.3733,20.3803,20.283,20.3108,83800.0
2008-03-13 10:40:00,29.27,29.28,29.15,29.25,44800.0,20.3247,20.3316,20.2414,20.3108,44800.0
2008-03-13 10:50:00,29.23,29.29,29.16,29.29,34400.0,20.2969,20.3386,20.2483,20.3386,34400.0
2008-03-13 11:00:00,29.29,29.53,29.29,29.53,55200.0,20.3386,20.5052,20.3386,20.5052,55200.0
2008-03-13 11:10:00,29.52,29.71,29.52,29.66,87600.0,20.4983,20.6302,20.4983,20.5955,87600.0
2008-03-13 11:20:00,29.66,29.86,29.65,29.75,147400.0,20.5955,20.7344,20.5886,20.658,147400.0
2008-03-13 11:30:00,29.75,29.82,29.66,29.75,84800.0,20.658,20.7066,20.5955,20.658,84800.0
2008-03-13 11:40:00,29.75,29.8,29.58,29.62,46800.0,20.658,20.6927,20.54,20.5677,46800.0
2008-03-13 11:50:00,29.63,29.86,29.63,29.85,40600.0,20.5747,20.7344,20.5747,20.7274,40600.0
2008-03-13 12:00:00,29.85,30.02,29.84,29.9,102400.0,20.7274,20.8455,20.7205,20.7622,102400.0
2008-03-13 12:10:00,29.9,29.96,29.88,29.9,36400.0,20.7622,20.8038,20.7483,20.7622,36400.0
2008-03-13 12:20:00,29.89,29.9,29.77,29.83,42200.0,20.7552,20.7622,20.6719,20.7136,42200.0
2008-03-13 12:30:00,29.81,29.88,29.8,29.88,18400.0,20.6997,20.7483,20.6927,20.7483,18400.0
2008-03-13 12:40:00,29.86,29.89,29.72,29.78,48200.0,20.7344,20.7552,20.6372,20.6788,48200.0
2008-03-13 12:50:00,29.78,29.85,29.75,29.78,42400.0,20.6788,20.7274,20.658,20.6788,42400.0
2008-03-13 13:00:00,29.77,29.91,29.72,29.88,92400.0,20.6719,20.7691,20.6372,20.7483,92400.0
2008-03-13 13:10:00,29.88,29.96,29.86,29.93,120000.0,20.7483,20.8038,20.7344,20.783,120000.0
2008-03-13 13:20:00,29.95,30.15,29.92,30.13,122200.0,20.7969,20.9358,20.7761,20.9219,122200.0
2008-03-13 13:30:00,30.14,30.29,30.13,30.18,128200.0,20.9288,21.033,20.9219,20.9566,128200.0
2008-03-13 13:40:00,30.18,30.22,30.09,30.11,77000.0,20.9566,20.9844,20.8941,20.908,77000.0
2008-03-13 13:50:00,30.11,30.32,30.09,30.24,71400.0,20.908,21.0538,20.8941,20.9983,71400.0
2008-03-13 14:00:00,30.26,30.35,30.24,30.29,92000.0,21.0121,21.0746,20.9983,21.033,92000.0
2008-03-13 14:10:00,30.3,30.32,30.18,30.19,49400.0,21.0399,21.0538,20.9566,20.9635,49400.0
2008-03-13 14:20:00,30.2,30.31,30.19,30.29,62200.0,20.9705,21.0469,20.9635,21.033,62200.0
2008-03-13 14:30:00,30.3,30.3,30.17,30.2,140800.0,21.0399,21.0399,20.9497,20.9705,140800.0
2008-03-13 14:40:00,30.21,30.24,30.18,30.23,152000.0,20.9774,20.9983,20.9566,20.9913,152000.0
2008-03-13 14:50:00,30.23,30.3,30.17,30.29,90000.0,20.9913,21.0399,20.9497,21.033,90000.0
2008-03-13 15:00:00,30.3,30.34,30.23,30.29,171600.0,21.0399,21.0677,20.9913,21.033,171600.0
2008-03-13 15:10:00,30.29,30.36,30.25,30.34,125600.0,21.033,21.0816,21.0052,21.0677,125600.0
2008-03-13 15:20:00,30.34,30.42,30.29,30.39,142600.0,21.0677,21.1232,21.033,21.1024,142600.0
2008-03-13 15:30:00,30.38,30.45,30.28,30.32,146400.0,21.0955,21.1441,21.026,21.0538,146400.0
2008-03-13 15:40:00,30.32,30.37,30.27,30.3,421800.0,21.0538,21.0885,21.0191,21.0399,421800.0
2008-03-13 15:50:00,30.3,30.3,30.21,30.25,234600.0,21.0399,21.0399,20.9774,21.0052,234600.0
2008-03-14 09:30:00,30.45,30.5,30.27,30.38,46200.0,21.1441,21.1788,21.0191,21.0955,46200.0
2008-03-14 09:40:00,30.38,30.44,29.71,29.71,105200.0,21.0955,21.1371,20.6302,20.6302,105200.0
2008-03-14 09:50:00,29.73,29.98,29.56,29.59,142200.0,20.6441,20.8177,20.5261,20.5469,142200.0
2008-03-14 10:00:00,29.6,29.79,29.11,29.74,161200.0,20.5539,20.6858,20.2136,20.6511,161200.0
2008-03-14 10:10:00,29.72,29.93,29.55,29.82,108600.0,20.6372,20.783,20.5191,20.7066,108600.0
2008-03-14 10:20:00,29.82,29.9,29.67,29.74,103200.0,20.7066,20.7622,20.6025,20.6511,103200.0
2008-03-14 10:30:00,29.73,29.89,29.59,29.59,77400.0,20.6441,20.7552,20.5469,20.5469,77400.0
2008-03-14 10:40:00,29.61,29.67,29.42,29.63,94600.0,20.5608,20.6025,20.4289,20.5747,94600.0
2008-03-14 10:50:00,29.59,29.77,29.58,29.75,58800.0,20.5469,20.6719,20.54,20.658,58800.0
2008-03-14 11:00:00,29.75,29.83,29.71,29.73,132200.0,20.658,20.7136,20.6302,20.6441,132200.0
2008-03-14 11:10:00,29.73,29.79,29.51,29.54,148200.0,20.6441,20.6858,20.4914,20.5122,148200.0
2008-03-14 11:20:00,29.53,29.55,29.42,29.44,91400.0,20.5052,20.5191,20.4289,20.4427,91400.0
2008-03-14 11:30:00,29.43,29.5,29.34,29.49,77600.0,20.4358,20.4844,20.3733,20.4775,77600.0
2008-03-14 11:40:00,29.5,29.66,29.43,29.57,66800.0,20.4844,20.5955,20.4358,20.533,66800.0
2008-03-14 11:50:00,29.58,29.6,29.41,29.49,49400.0,20.54,20.5539,20.4219,20.4775,49400.0
2008-03-14 12:00:00,29.49,29.52,29.46,29.49,45200.0,20.4775,20.4983,20.4566,20.4775,45200.0
2008-03-14 12:10:00,29.49,29.58,29.48,29.52,62200.0,20.4775,20.54,20.4705,20.4983,62200.0
2008-03-14 12:20:00,29.52,29.55,29.41,29.43,122800.0,20.4983,20.5191,20.4219,20.4358,122800.0
2008-03-14 12:30:00,29.42,29.46,29.36,29.41,79200.0,20.4289,20.4566,20.3872,20.4219,79200.0
2008-03-14 12:40:00,29.4,29.43,29.21,29.34,104600.0,20.415,20.4358,20.283,20.3733,104600.0
2008-03-14 12:50:00,29.34,29.5,29.29,29.3,93800.0,20.3733,20.4844,20.3386,20.3455,93800.0
2008-03-14 13:00:00,29.31,29.36,29.19,29.25,82200.0,20.3525,20.3872,20.2692,20.3108,82200.0
2008-03-14 13:10:00,29.25,29.35,29.23,29.29,67600.0,20.3108,20.3803,20.2969,20.3386,67600.0
2008-03-14 13:20:00,29.29,29.36,29.23,29.31,81600.0,20.3386,20.3872,20.2969,20.3525,81600.0
2008-03-14 13:30:00,29.3,29.39,29.24,29.37,69800.0,20.3455,20.408,20.3039,20.3941,69800.0
2008-03-14 13:40:00,29.37,29.48,29.32,29.47,57000.0,20.3941,20.4705,20.3594,20.4636,57000.0
2008-03-14 13:50:00,29.46,29.47,29.33,29.33,84000.0,20.4566,20.4636,20.3664,20.3664,84000.0
2008-03-14 14:00:00,29.34,29.35,29.25,29.3,77000.0,20.3733,20.3803,20.3108,20.3455,77000.0
2008-03-14 14:10:00,29.29,29.38,29.24,29.25,101200.0,20.3386,20.4011,20.3039,20.3108,101200.0
2008-03-14 14:20:00,29.26,29.29,29.04,29.09,110800.0,20.3178,20.3386,20.165,20.1997,110800.0
2008-03-14 14:30:00,29.08,29.15,29.03,29.05,129000.0,20.1928,20.2414,20.1581,20.1719,129000.0
2008-03-14 14:40:00,29.06,29.33,29.05,29.23,143800.0,20.1789,20.3664,20.1719,20.2969,143800.0
2008-03-14 14:50:00,29.23,29.28,29.15,29.25,103400.0,20.2969,20.3316,20.2414,20.3108,103400.0
2008-03-14 15:00:00,29.24,29.29,29.18,29.27,86800.0,20.3039,20.3386,20.2622,20.3247,86800.0
2008-03-14 15:10:00,29.27,29.44,29.2,29.34,380800.0,20.3247,20.4427,20.2761,20.3733,380800.0
2008-03-14 15:20:00,29.35,29.71,29.34,29.58,318600.0,20.3803,20.6302,20.3733,20.54,318600.0
2008-03-14 15:30:00,29.59,29.71,29.52,29.57,340400.0,20.5469,20.6302,20.4983,20.533,340400.0
2008-03-14 15:40:00,29.57,29.57,29.33,29.43,239000.0,20.533,20.533,20.3664,20.4358,239000.0
2008-03-14 15:50:00,29.43,29.61,29.4,29.55,360600.0,20.4358,20.5608,20.415,20.5191,360600.0
2008-03-17 09:30:00,28.86,29.66,28.58,28.86,93000.0,20.04,20.5955,19.8456,20.04,93000.0
2008-03-17 09:40:00,28.88,29.06,28.73,28.86,192200.0,20.0539,20.1789,19.9497,20.04,192200.0
2008-03-17 09:50:00,28.86,29.22,28.86,29.02,133200.0,20.04,20.29,20.04,20.1511,133200.0
2008-03-17 10:00:00,29.03,29.1,29.01,29.1,164000.0,20.1581,20.2067,20.1442,20.2067,164000.0
2008-03-17 10:10:00,29.1,29.14,29.02,29.14,112000.0,20.2067,20.2344,20.1511,20.2344,112000.0
2008-03-17 10:20:00,29.15,29.2,29.04,29.14,135400.0,20.2414,20.2761,20.165,20.2344,135400.0
2008-03-17 10:30:00,29.15,29.24,29.03,29.14,61400.0,20.2414,20.3039,20.1581,20.2344,61400.0
2008-03-17 10:40:00,29.13,29.27,29.13,29.22,116600.0,20.2275,20.3247,20.2275,20.29,116600.0
2008-03-17 10:50:00,29.21,29.34,29.2,29.23,88600.0,20.283,20.3733,20.2761,20.2969,88600.0
2008-03-17 11:00:00,29.25,29.28,29.11,29.2,91600.0,20.3108,20.3316,20.2136,20.2761,91600.0
2008-03-17 11:10:00,29.21,29.22,28.93,28.95,79600.0,20.283,20.29,20.0886,20.1025,79600.0
2008-03-17 11:20:00,28.95,29.05,28.83,28.86,99400.0,20.1025,20.1719,20.0192,20.04,99400.0
2008-03-17 11:30:00,28.88,29.02,28.86,28.91,78400.0,20.0539,20.1511,20.04,20.0747,78400.0
2008-03-17 11:40:00,28.91,28.94,28.81,28.9,107800.0,20.0747,20.0956,20.0053,20.0678,107800.0
2008-03-17 11:50:00,28.9,28.9,28.74,28.75,140200.0,20.0678,20.0678,19.9567,19.9636,140200.0
2008-03-17 12:00:00,28.75,28.82,28.68,28.77,152600.0,19.9636,20.0122,19.915,19.9775,152600.0
2008-03-17 12:10:00,28.76,28.85,28.72,28.82,176600.0,19.9706,20.0331,19.9428,20.0122,176600.0
2008-03-17 12:20:00,28.82,28.82,28.68,28.73,105000.0,20.0122,20.0122,19.915,19.9497,105000.0
2008-03-17 12:30:00,28.73,28.85,28.67,28.84,101200.0,19.9497,20.0331,19.9081,20.0261,101200.0
2008-03-17 12:40:00,28.83,28.87,28.74,28.86,88400.0,20.0192,20.0469,19.9567,20.04,88400.0
2008-03-17 12:50:00,28.86,28.91,28.81,28.82,84800.0,20.04,20.0747,20.0053,20.0122,84800.0
2008-03-17 13:00:00,28.82,28.86,28.71,28.77,76600.0,20.0122,20.04,19.9358,19.9775,76600.0
2008-03-17 13:10:00,28.76,28.78,28.67,28.75,54400.0,19.9706,19.9845,19.9081,19.9636,54400.0
2008-03-17 13:20:00,28.74,28.8,28.61,28.79,68800.0,19.9567,19.9983,19.8664,19.9914,68800.0
2008-03-17 13:30:00,28.77,28.81,28.66,28.73,46600.0,19.9775,20.0053,19.9011,19.9497,46600.0
2008-03-17 13:40:00,28.73,29.0,28.72,28.9,105400.0,19.9497,20.1372,19.9428,20.0678,105400.0
2008-03-17 13:50:00,28.9,29.02,28.85,29.0,83400.0,20.0678,20.1511,20.0331,20.1372,83400.0
2008-03-17 14:00:00,28.98,29.18,28.95,29.16,90400.0,20.1233,20.2622,20.1025,20.2483,90400.0
2008-03-17 14:10:00,29.15,29.15,29.03,29.04,69600.0,20.2414,20.2414,20.1581,20.165,69600.0
2008-03-17 14:20:00,29.04,29.09,28.93,28.93,83800.0,20.165,20.1997,20.0886,20.0886,83800.0
2008-03-17 14:30:00,28.94,29.08,28.86,29.04,105000.0,20.0956,20.1928,20.04,20.165,105000.0
2008-03-17 14:40:00,29.04,29.18,29.03,29.06,96000.0,20.165,20.2622,20.1581,20.1789,96000.0
2008-03-17 14:50:00,29.06,29.22,29.03,29.14,104600.0,20.1789,20.29,20.1581,20.2344,104600.0
2008-03-17 15:00:00,29.15,29.33,29.09,29.2,186800.0,20.2414,20.3664,20.1997,20.2761,186800.0
2008-03-17 15:10:00,29.2,29.21,29.11,29.11,207400.0,20.2761,20.283,20.2136,20.2136,207400.0
2008-03-17 15:20:00,29.13,29.39,29.11,29.23,210600.0,20.2275,20.408,20.2136,20.2969,210600.0
2008-03-17 15:30:00,29.23,29.34,29.22,29.28,298400.0,20.2969,20.3733,20.29,20.3316,298400.0
2008-03-17 15:40:00,29.28,29.33,29.13,29.25,289400.0,20.3316,20.3664,20.2275,20.3108,289400.0
2008-03-17 15:50:00,29.25,29.25,29.03,29.03,255000.0,20.3108,20.3108,20.1581,20.1581,255000.0
2008-03-18 09:30:00,29.85,30.45,29.46,29.5,73400.0,20.7274,21.1441,20.4566,20.4844,73400.0
2008-03-18 09:40:00,29.53,29.67,29.42,29.56,130000.0,20.5052,20.6025,20.4289,20.5261,130000.0
2008-03-18 09:50:00,29.56,29.6,29.52,29.57,81800.0,20.5261,20.5539,20.4983,20.533,81800.0
2008-03-18 10:00:00,29.6,29.64,29.53,29.58,51400.0,20.5539,20.5816,20.5052,20.54,51400.0
2008-03-18 10:10:00,29.6,29.62,29.53,29.6,56000.0,20.5539,20.5677,20.5052,20.5539,56000.0
2008-03-18 10:20:00,29.59,29.65,29.55,29.6,79600.0,20.5469,20.5886,20.5191,20.5539,79600.0
2008-03-18 10:30:00,29.59,29.61,29.51,29.58,89600.0,20.5469,20.5608,20.4914,20.54,89600.0
2008-03-18 10:40:00,29.59,29.63,29.54,29.59,94000.0,20.5469,20.5747,20.5122,20.5469,94000.0
2008-03-18 10:50:00,29.59,29.6,29.55,29.59,90000.0,20.5469,20.5539,20.5191,20.5469,90000.0
2008-03-18 11:00:00,29.59,29.62,29.56,29.61,85200.0,20.5469,20.5677,20.5261,20.5608,85200.0
2008-03-18 11:10:00,29.62,29.63,29.6,29.63,63200.0,20.5677,20.5747,20.5539,20.5747,63200.0
2008-03-18 11:20:00,29.63,29.65,29.61,29.65,29400.0,20.5747,20.5886,20.5608,20.5886,29400.0
2008-03-18 11:30:00,29.65,29.77,29.65,29.74,80600.0,20.5886,20.6719,20.5886,20.6511,80600.0
2008-03-18 11:40:00,29.75,29.78,29.71,29.71,48400.0,20.658,20.6788,20.6302,20.6302,48400.0
2008-03-18 11:50:00,29.73,29.73,29.67,29.68,60600.0,20.6441,20.6441,20.6025,20.6094,60600.0
2008-03-18 12:00:00,29.68,29.7,29.63,29.65,103000.0,20.6094,20.6233,20.5747,20.5886,103000.0
2008-03-18 12:10:00,29.64,29.66,29.57,29.6,47400.0,20.5816,20.5955,20.533,20.5539,47400.0
2008-03-18 12:20:00,29.61,29.66,29.6,29.64,35600.0,20.5608,20.5955,20.5539,20.5816,35600.0
2008-03-18 12:30:00,29.64,29.66,29.63,29.64,33600.0,20.5816,20.5955,20.5747,20.5816,33600.0
2008-03-18 12:40:00,29.65,29.65,29.6,29.6,31200.0,20.5886,20.5886,20.5539,20.5539,31200.0
2008-03-18 12:50:00,29.61,29.67,29.59,29.66,48600.0,20.5608,20.6025,20.5469,20.5955,48600.0
2008-03-18 13:00:00,29.64,29.66,29.62,29.62,26800.0,20.5816,20.5955,20.5677,20.5677,26800.0
2008-03-18 13:10:00,29.63,29.71,29.62,29.68,51400.0,20.5747,20.6302,20.5677,20.6094,51400.0
2008-03-18 13:20:00,29.69,29.75,29.68,29.73,82200.0,20.6163,20.658,20.6094,20.6441,82200.0
2008-03-18 13:30:00,29.74,29.77,29.68,29.74,75800.0,20.6511,20.6719,20.6094,20.6511,75800.0
2008-03-18 13:40:00,29.74,29.79,29.7,29.76,63600.0,20.6511,20.6858,20.6233,20.665,63600.0
2008-03-18 13:50:00,29.78,29.82,29.75,29.76,32400.0,20.6788,20.7066,20.658,20.665,32400.0
2008-03-18 14:00:00,29.75,29.78,29.64,29.65,67400.0,20.658,20.6788,20.5816,20.5886,67400.0
2008-03-18 14:10:00,29.66,29.75,29.37,29.6,151600.0,20.5955,20.658,20.3941,20.5539,151600.0
2008-03-18 14:20:00,29.6,29.67,29.31,29.45,127800.0,20.5539,20.6025,20.3525,20.4497,127800.0
2008-03-18 14:30:00,29.46,29.47,29.21,29.44,134800.0,20.4566,20.4636,20.283,20.4427,134800.0
2008-03-18 14:40:00,29.43,29.67,29.4,29.6,93000.0,20.4358,20.6025,20.415,20.5539,93000.0
2008-03-18 14:50:00,29.61,29.91,29.59,29.87,165800.0,20.5608,20.7691,20.5469,20.7413,165800.0
2008-03-18 15:00:00,29.88,29.88,29.67,29.79,125800.0,20.7483,20.7483,20.6025,20.6858,125800.0
2008-03-18 15:10:00,29.79,29.81,29.66,29.76,117600.0,20.6858,20.6997,20.5955,20.665,117600.0
2008-03-18 15:20:00,29.75,29.9,29.75,29.81,109200.0,20.658,20.7622,20.658,20.6997,109200.0
2008-03-18 15:30:00,29.81,29.86,29.77,29.82,212400.0,20.6997,20.7344,20.6719,20.7066,212400.0
2008-03-18 15:40:00,29.82,29.99,29.81,29.85,159400.0,20.7066,20.8247,20.6997,20.7274,159400.0
2008-03-18 15:50:00,29.85,29.94,29.83,29.9,321800.0,20.7274,20.7899,20.7136,20.7622,321800.0
2008-03-19 09:30:00,30.34,30.47,30.16,30.35,115000.0,21.0677,21.158,20.9427,21.0746,115000.0
2008-03-19 09:40:00,30.38,30.59,30.35,30.46,90600.0,21.0955,21.2413,21.0746,21.151,90600.0
2008-03-19 09:50:00,30.45,30.47,30.24,30.31,46000.0,21.1441,21.158,20.9983,21.0469,46000.0
2008-03-19 10:00:00,30.31,30.34,30.18,30.21,51000.0,21.0469,21.0677,20.9566,20.9774,51000.0
2008-03-19 10:10:00,30.2,30.27,30.14,30.21,64400.0,20.9705,21.0191,20.9288,20.9774,64400.0
2008-03-19 10:20:00,30.18,30.34,30.18,30.34,39400.0,20.9566,21.0677,20.9566,21.0677,39400.0
2008-03-19 10:30:00,30.32,30.32,30.2,30.24,66400.0,21.0538,21.0538,20.9705,20.9983,66400.0
2008-03-19 10:40:00,30.23,30.33,30.22,30.32,30400.0,20.9913,21.0608,20.9844,21.0538,30400.0
2008-03-19 10:50:00,30.32,30.4,30.32,30.39,25400.0,21.0538,21.1094,21.0538,21.1024,25400.0
2008-03-19 11:00:00,30.39,30.45,30.35,30.38,40800.0,21.1024,21.1441,21.0746,21.0955,40800.0
2008-03-19 11:10:00,30.39,30.5,30.39,30.45,40600.0,21.1024,21.1788,21.1024,21.1441,40600.0
2008-03-19 11:20:00,30.45,30.51,30.41,30.49,41200.0,21.1441,21.1857,21.1163,21.1719,41200.0
2008-03-19 11:30:00,30.49,30.53,30.45,30.49,43600.0,21.1719,21.1996,21.1441,21.1719,43600.0
2008-03-19 11:40:00,30.5,30.55,30.41,30.43,113200.0,21.1788,21.2135,21.1163,21.1302,113200.0
2008-03-19 11:50:00,30.42,30.48,30.41,30.42,56400.0,21.1232,21.1649,21.1163,21.1232,56400.0
2008-03-19 12:00:00,30.42,30.46,30.24,30.29,58200.0,21.1232,21.151,20.9983,21.033,58200.0
2008-03-19 12:10:00,30.3,30.31,30.16,30.22,46400.0,21.0399,21.0469,20.9427,20.9844,46400.0
2008-03-19 12:20:00,30.21,30.22,30.1,30.16,37600.0,20.9774,20.9844,20.901,20.9427,37600.0
2008-03-19 12:30:00,30.15,30.17,30.02,30.06,36800.0,20.9358,20.9497,20.8455,20.8733,36800.0
2008-03-19 12:40:00,30.05,30.13,29.95,30.12,59200.0,20.8663,20.9219,20.7969,20.9149,59200.0
2008-03-19 12:50:00,30.11,30.2,30.11,30.15,30400.0,20.908,20.9705,20.908,20.9358,30400.0
2008-03-19 13:00:00,30.15,30.24,30.08,30.2,50800.0,20.9358,20.9983,20.8872,20.9705,50800.0
2008-03-19 13:10:00,30.2,30.2,30.07,30.18,41400.0,20.9705,20.9705,20.8802,20.9566,41400.0
2008-03-19 13:20:00,30.18,30.25,29.98,30.0,61800.0,20.9566,21.0052,20.8177,20.8316,61800.0
2008-03-19 13:30:00,30.0,30.02,29.89,29.9,45400.0,20.8316,20.8455,20.7552,20.7622,45400.0
2008-03-19 13:40:00,29.93,29.99,29.88,29.89,64600.0,20.783,20.8247,20.7483,20.7552,64600.0
2008-03-19 13:50:00,29.89,29.89,29.68,29.78,110400.0,20.7552,20.7552,20.6094,20.6788,110400.0
2008-03-19 14:00:00,29.79,29.82,29.67,29.75,86600.0,20.6858,20.7066,20.6025,20.658,86600.0
2008-03-19 14:10:00,29.76,29.9,29.73,29.82,81800.0,20.665,20.7622,20.6441,20.7066,81800.0
2008-03-19 14:20:00,29.81,29.84,29.72,29.74,40800.0,20.6997,20.7205,20.6372,20.6511,40800.0
2008-03-19 14:30:00,29.76,29.79,29.58,29.62,61400.0,20.665,20.6858,20.54,20.5677,61400.0
2008-03-19 14:40:00,29.61,29.78,29.6,29.72,70200.0,20.5608,20.6788,20.5539,20.6372,70200.0
2008-03-19 14:50:00,29.72,29.83,29.7,29.81,71400.0,20.6372,20.7136,20.6233,20.6997,71400.0
2008-03-19 15:00:00,29.8,29.81,29.67,29.75,134200.0,20.6927,20.6997,20.6025,20.658,134200.0
2008-03-19 15:10:00,29.76,29.8,29.66,29.66,77200.0,20.665,20.6927,20.5955,20.5955,77200.0
2008-03-19 15:20:00,29.66,29.71,29.48,29.54,106400.0,20.5955,20.6302,20.4705,20.5122,106400.0
2008-03-19 15:30:00,29.54,29.62,29.38,29.41,152200.0,20.5122,20.5677,20.4011,20.4219,152200.0
2008-03-19 15:40:00,29.4,29.5,29.39,29.46,117400.0,20.415,20.4844,20.408,20.4566,117400.0
2008-03-19 15:50:00,29.45,29.45,29.22,29.23,221600.0,20.4497,20.4497,20.29,20.2969,221600.0
2008-03-20 09:30:00,29.24,29.3,29.15,29.25,437200.0,20.3039,20.3455,20.2414,20.3108,437200.0
2008-03-20 09:40:00,29.22,29.23,29.06,29.17,89800.0,20.29,20.2969,20.1789,20.2553,89800.0
2008-03-20 09:50:00,29.17,29.34,29.15,29.28,61400.0,20.2553,20.3733,20.2414,20.3316,61400.0
2008-03-20 10:00:00,29.31,29.52,29.25,29.3,113800.0,20.3525,20.4983,20.3108,20.3455,113800.0
2008-03-20 10:10:00,29.3,29.33,29.16,29.31,66000.0,20.3455,20.3664,20.2483,20.3525,66000.0
2008-03-20 10:20:00,29.32,29.5,29.32,29.48,50200.0,20.3594,20.4844,20.3594,20.4705,50200.0
2008-03-20 10:30:00,29.48,29.7,29.43,29.56,139600.0,20.4705,20.6233,20.4358,20.5261,139600.0
2008-03-20 10:40:00,29.56,29.66,29.43,29.65,54800.0,20.5261,20.5955,20.4358,20.5886,54800.0
2008-03-20 10:50:00,29.66,29.71,29.63,29.68,33600.0,20.5955,20.6302,20.5747,20.6094,33600.0
2008-03-20 11:00:00,29.7,29.75,29.6,29.67,71400.0,20.6233,20.658,20.5539,20.6025,71400.0
2008-03-20 11:10:00,29.67,29.67,29.57,29.58,86400.0,20.6025,20.6025,20.533,20.54,86400.0
2008-03-20 11:20:00,29.59,29.68,29.58,29.63,58000.0,20.5469,20.6094,20.54,20.5747,58000.0
2008-03-20 11:30:00,29.64,29.65,29.52,29.55,39400.0,20.5816,20.5886,20.4983,20.5191,39400.0
2008-03-20 11:40:00,29.56,29.58,29.33,29.38,59000.0,20.5261,20.54,20.3664,20.4011,59000.0
2008-03-20 11:50:00,29.36,29.38,29.29,29.32,47600.0,20.3872,20.4011,20.3386,20.3594,47600.0
2008-03-20 12:00:00,29.32,29.41,29.32,29.36,58000.0,20.3594,20.4219,20.3594,20.3872,58000.0
2008-03-20 12:10:00,29.36,29.41,29.3,29.36,24600.0,20.3872,20.4219,20.3455,20.3872,24600.0
2008-03-20 12:20:00,29.37,29.38,29.29,29.3,18200.0,20.3941,20.4011,20.3386,20.3455,18200.0
2008-03-20 12:30:00,29.29,29.33,29.25,29.29,28000.0,20.3386,20.3664,20.3108,20.3386,28000.0
2008-03-20 12:40:00,29.28,29.32,29.2,29.21,44200.0,20.3316,20.3594,20.2761,20.283,44200.0
2008-03-20 12:50:00,29.23,29.25,29.18,29.18,40400.0,20.2969,20.3108,20.2622,20.2622,40400.0
2008-03-20 13:00:00,29.2,29.24,29.16,29.24,55600.0,20.2761,20.3039,20.2483,20.3039,55600.0
2008-03-20 13:10:00,29.23,29.23,29.15,29.2,25400.0,20.2969,20.2969,20.2414,20.2761,25400.0
2008-03-20 13:20:00,29.21,29.32,29.21,29.25,48800.0,20.283,20.3594,20.283,20.3108,48800.0
2008-03-20 13:30:00,29.24,29.44,29.24,29.36,64000.0,20.3039,20.4427,20.3039,20.3872,64000.0
2008-03-20 13:40:00,29.37,29.41,29.33,29.37,25800.0,20.3941,20.4219,20.3664,20.3941,25800.0
2008-03-20 13:50:00,29.37,29.43,29.34,29.41,39600.0,20.3941,20.4358,20.3733,20.4219,39600.0
2008-03-20 14:00:00,29.41,29.48,29.39,29.43,41600.0,20.4219,20.4705,20.408,20.4358,41600.0
2008-03-20 14:10:00,29.43,29.49,29.39,29.4,35200.0,20.4358,20.4775,20.408,20.415,35200.0
2008-03-20 14:20:00,29.39,29.5,29.39,29.49,35600.0,20.408,20.4844,20.408,20.4775,35600.0
2008-03-20 14:30:00,29.5,29.63,29.45,29.6,70200.0,20.4844,20.5747,20.4497,20.5539,70200.0
2008-03-20 14:40:00,29.6,29.6,29.47,29.48,71800.0,20.5539,20.5539,20.4636,20.4705,71800.0
2008-03-20 14:50:00,29.49,29.6,29.47,29.59,74200.0,20.4775,20.5539,20.4636,20.5469,74200.0
2008-03-20 15:00:00,29.59,29.61,29.54,29.58,66200.0,20.5469,20.5608,20.5122,20.54,66200.0
2008-03-20 15:10:00,29.56,29.61,29.56,29.6,48200.0,20.5261,20.5608,20.5261,20.5539,48200.0
2008-03-20 15:20:00,29.6,29.67,29.48,29.5,83800.0,20.5539,20.6025,20.4705,20.4844,83800.0
2008-03-20 15:30:00,29.5,29.57,29.36,29.36,98600.0,20.4844,20.533,20.3872,20.3872,98600.0
2008-03-20 15:40:00,29.37,29.4,29.3,29.39,148000.0,20.3941,20.415,20.3455,20.408,148000.0
2008-03-20 15:50:00,29.39,29.55,29.2,29.48,148200.0,20.408,20.5191,20.2761,20.4705,148200.0
2008-03-24 09:30:00,29.45,29.77,29.3,29.74,130000.0,20.4497,20.6719,20.3455,20.6511,130000.0
2008-03-24 09:40:00,29.71,29.85,29.71,29.81,74200.0,20.6302,20.7274,20.6302,20.6997,74200.0
2008-03-24 09:50:00,29.83,29.93,29.78,29.83,97800.0,20.7136,20.783,20.6788,20.7136,97800.0
2008-03-24 10:00:00,29.83,29.95,29.82,29.92,80400.0,20.7136,20.7969,20.7066,20.7761,80400.0
2008-03-24 10:10:00,29.93,30.16,29.92,30.14,92400.0,20.783,20.9427,20.7761,20.9288,92400.0
2008-03-24 10:20:00,30.15,30.16,30.0,30.05,101000.0,20.9358,20.9427,20.8316,20.8663,101000.0
2008-03-24 10:30:00,30.02,30.25,30.02,30.22,57800.0,20.8455,21.0052,20.8455,20.9844,57800.0
2008-03-24 10:40:00,30.23,30.36,30.21,30.33,93800.0,20.9913,21.0816,20.9774,21.0608,93800.0
2008-03-24 10:50:00,30.33,30.41,30.32,30.39,145800.0,21.0608,21.1163,21.0538,21.1024,145800.0
2008-03-24 11:00:00,30.4,30.47,30.38,30.41,122800.0,21.1094,21.158,21.0955,21.1163,122800.0
2008-03-24 11:10:00,30.42,30.52,30.42,30.47,75000.0,21.1232,21.1927,21.1232,21.158,75000.0
2008-03-24 11:20:00,30.48,30.53,30.46,30.52,36800.0,21.1649,21.1996,21.151,21.1927,36800.0
2008-03-24 11:30:00,30.51,30.84,30.5,30.84,125400.0,21.1857,21.4149,21.1788,21.4149,125400.0
2008-03-24 11:40:00,30.84,30.89,30.78,30.79,80400.0,21.4149,21.4496,21.3732,21.3802,80400.0
2008-03-24 11:50:00,30.81,30.82,30.68,30.76,52200.0,21.3941,21.401,21.3038,21.3593,52200.0
2008-03-24 12:00:00,30.77,30.79,30.71,30.73,39000.0,21.3663,21.3802,21.3246,21.3385,39000.0
2008-03-24 12:10:00,30.74,30.75,30.66,30.74,53800.0,21.3455,21.3524,21.2899,21.3455,53800.0
2008-03-24 12:20:00,30.73,30.73,30.66,30.68,29400.0,21.3385,21.3385,21.2899,21.3038,29400.0
2008-03-24 12:30:00,30.67,30.7,30.63,30.69,34400.0,21.2968,21.3177,21.2691,21.3107,34400.0
2008-03-24 12:40:00,30.69,30.7,30.65,30.67,25600.0,21.3107,21.3177,21.283,21.2968,25600.0
2008-03-24 12:50:00,30.67,30.73,30.65,30.65,34800.0,21.2968,21.3385,21.283,21.283,34800.0
2008-03-24 13:00:00,30.65,30.66,30.56,30.6,73400.0,21.283,21.2899,21.2205,21.2482,73400.0
2008-03-24 13:10:00,30.58,30.6,30.57,30.57,16000.0,21.2344,21.2482,21.2274,21.2274,16000.0
2008-03-24 13:20:00,30.58,30.61,30.55,30.57,26600.0,21.2344,21.2552,21.2135,21.2274,26600.0
2008-03-24 13:30:00,30.58,30.58,30.5,30.53,21000.0,21.2344,21.2344,21.1788,21.1996,21000.0
2008-03-24 13:40:00,30.54,30.54,30.5,30.53,35000.0,21.2066,21.2066,21.1788,21.1996,35000.0
2008-03-24 13:50:00,30.53,30.55,30.44,30.49,76400.0,21.1996,21.2135,21.1371,21.1719,76400.0
2008-03-24 14:00:00,30.48,30.48,30.35,30.4,49000.0,21.1649,21.1649,21.0746,21.1094,49000.0
2008-03-24 14:10:00,30.4,30.44,30.36,30.44,63800.0,21.1094,21.1371,21.0816,21.1371,63800.0
2008-03-24 14:20:00,30.45,30.46,30.42,30.46,28200.0,21.1441,21.151,21.1232,21.151,28200.0
2008-03-24 14:30:00,30.45,30.48,30.42,30.47,40200.0,21.1441,21.1649,21.1232,21.158,40200.0
2008-03-24 14:40:00,30.47,30.49,30.39,30.39,40800.0,21.158,21.1719,21.1024,21.1024,40800.0
2008-03-24 14:50:00,30.39,30.41,30.3,30.33,65800.0,21.1024,21.1163,21.0399,21.0608,65800.0
2008-03-24 15:00:00,30.31,30.36,30.28,30.31,65800.0,21.0469,21.0816,21.026,21.0469,65800.0
2008-03-24 15:10:00,30.31,30.45,30.31,30.39,80200.0,21.0469,21.1441,21.0469,21.1024,80200.0
2008-03-24 15:20:00,30.4,30.41,30.26,30.26,58000.0,21.1094,21.1163,21.0121,21.0121,58000.0
2008-03-24 15:30:00,30.25,30.34,30.24,30.3,111600.0,21.0052,21.0677,20.9983,21.0399,111600.0
2008-03-24 15:40:00,30.29,30.34,30.23,30.24,77600.0,21.033,21.0677,20.9913,20.9983,77600.0
2008-03-24 15:50:00,30.24,30.25,30.18,30.24,159600.0,20.9983,21.0052,20.9566,20.9983,159600.0
2008-03-25 09:30:00,30.5,30.57,30.15,30.5,67200.0,21.1788,21.2274,20.9358,21.1788,67200.0
2008-03-25 09:40:00,30.5,30.72,30.48,30.59,76000.0,21.1788,21.3316,21.1649,21.2413,76000.0
2008-03-25 09:50:00,30.59,30.61,30.36,30.38,78000.0,21.2413,21.2552,21.0816,21.0955,78000.0
2008-03-25 10:00:00,30.38,30.39,30.22,30.32,80200.0,21.0955,21.1024,20.9844,21.0538,80200.0
2008-03-25 10:10:00,30.34,30.39,30.29,30.3,43200.0,21.0677,21.1024,21.033,21.0399,43200.0
2008-03-25 10:20:00,30.3,30.4,30.29,30.35,35600.0,21.0399,21.1094,21.033,21.0746,35600.0
2008-03-25 10:30:00,30.36,30.39,30.29,30.33,28000.0,21.0816,21.1024,21.033,21.0608,28000.0
2008-03-25 10:40:00,30.33,30.5,30.33,30.48,35200.0,21.0608,21.1788,21.0608,21.1649,35200.0
2008-03-25 10:50:00,30.48,30.56,30.45,30.52,27200.0,21.1649,21.2205,21.1441,21.1927,27200.0
2008-03-25 11:00:00,30.5,30.55,30.46,30.52,35000.0,21.1788,21.2135,21.151,21.1927,35000.0
2008-03-25 11:10:00,30.5,30.6,30.5,30.52,30200.0,21.1788,21.2482,21.1788,21.1927,30200.0
2008-03-25 11:20:00,30.51,30.6,30.51,30.56,26400.0,21.1857,21.2482,21.1857,21.2205,26400.0
2008-03-25 11:30:00,30.55,30.64,30.54,30.55,29600.0,21.2135,21.276,21.2066,21.2135,29600.0
2008-03-25 11:40:00,30.57,30.58,30.51,30.51,29800.0,21.2274,21.2344,21.1857,21.1857,29800.0
2008-03-25 11:50:00,30.52,30.57,30.48,30.49,33400.0,21.1927,21.2274,21.1649,21.1719,33400.0
2008-03-25 12:00:00,30.47,30.5,30.42,30.48,51200.0,21.158,21.1788,21.1232,21.1649,51200.0
2008-03-25 12:10:00,30.45,30.53,30.45,30.52,14400.0,21.1441,21.1996,21.1441,21.1927,14400.0
2008-03-25 12:20:00,30.52,30.53,30.48,30.5,20200.0,21.1927,21.1996,21.1649,21.1788,20200.0
2008-03-25 12:30:00,30.51,30.52,30.47,30.5,21200.0,21.1857,21.1927,21.158,21.1788,21200.0
2008-03-25 12:40:00,30.5,30.53,30.47,30.5,23600.0,21.1788,21.1996,21.158,21.1788,23600.0
2008-03-25 12:50:00,30.52,30.55,30.49,30.51,30200.0,21.1927,21.2135,21.1719,21.1857,30200.0
2008-03-25 13:00:00,30.5,30.53,30.46,30.47,25800.0,21.1788,21.1996,21.151,21.158,25800.0
2008-03-25 13:10:00,30.46,30.49,30.44,30.46,19000.0,21.151,21.1719,21.1371,21.151,19000.0
2008-03-25 13:20:00,30.46,30.56,30.43,30.54,26000.0,21.151,21.2205,21.1302,21.2066,26000.0
2008-03-25 13:30:00,30.54,30.56,30.43,30.45,36000.0,21.2066,21.2205,21.1302,21.1441,36000.0
2008-03-25 13:40:00,30.45,30.52,30.45,30.5,17400.0,21.1441,21.1927,21.1441,21.1788,17400.0
2008-03-25 13:50:00,30.52,30.6,30.49,30.55,39200.0,21.1927,21.2482,21.1719,21.2135,39200.0
2008-03-25 14:00:00,30.55,30.57,30.52,30.56,29600.0,21.2135,21.2274,21.1927,21.2205,29600.0
2008-03-25 14:10:00,30.56,30.57,30.5,30.52,33800.0,21.2205,21.2274,21.1788,21.1927,33800.0
2008-03-25 14:20:00,30.5,30.54,30.47,30.5,18800.0,21.1788,21.2066,21.158,21.1788,18800.0
2008-03-25 14:30:00,30.49,30.49,30.4,30.45,59400.0,21.1719,21.1719,21.1094,21.1441,59400.0
2008-03-25 14:40:00,30.44,30.48,30.37,30.46,30800.0,21.1371,21.1649,21.0885,21.151,30800.0
2008-03-25 14:50:00,30.47,30.54,30.47,30.53,23000.0,21.158,21.2066,21.158,21.1996,23000.0
2008-03-25 15:00:00,30.52,30.56,30.51,30.53,24200.0,21.1927,21.2205,21.1857,21.1996,24200.0
2008-03-25 15:10:00,30.51,30.6,30.49,30.56,46400.0,21.1857,21.2482,21.1719,21.2205,46400.0
2008-03-25 15:20:00,30.55,30.61,30.53,30.57,49600.0,21.2135,21.2552,21.1996,21.2274,49600.0
2008-03-25 15:30:00,30.56,30.61,30.53,30.55,47200.0,21.2205,21.2552,21.1996,21.2135,47200.0
2008-03-25 15:40:00,30.55,30.59,30.52,30.52,71600.0,21.2135,21.2413,21.1927,21.1927,71600.0
2008-03-25 15:50:00,30.52,30.55,30.44,30.5,107200.0,21.1927,21.2135,21.1371,21.1788,107200.0
2008-03-26 09:30:00,30.39,30.55,30.27,30.38,79200.0,21.1024,21.2135,21.0191,21.0955,79200.0
2008-03-26 09:40:00,30.42,30.48,30.18,30.2,59200.0,21.1232,21.1649,20.9566,20.9705,59200.0
2008-03-26 09:50:00,30.21,30.24,30.16,30.23,61800.0,20.9774,20.9983,20.9427,20.9913,61800.0
2008-03-26 10:00:00,30.21,30.24,30.07,30.2,97000.0,20.9774,20.9983,20.8802,20.9705,97000.0
2008-03-26 10:10:00,30.2,30.22,30.14,30.18,34200.0,20.9705,20.9844,20.9288,20.9566,34200.0
2008-03-26 10:20:00,30.18,30.24,30.15,30.2,24600.0,20.9566,20.9983,20.9358,20.9705,24600.0
2008-03-26 10:30:00,30.19,30.19,30.07,30.12,29000.0,20.9635,20.9635,20.8802,20.9149,29000.0
2008-03-26 10:40:00,30.11,30.14,29.91,29.96,66600.0,20.908,20.9288,20.7691,20.8038,66600.0
2008-03-26 10:50:00,29.95,30.05,29.91,30.02,35800.0,20.7969,20.8663,20.7691,20.8455,35800.0
2008-03-26 11:00:00,30.02,30.04,29.97,30.02,22800.0,20.8455,20.8594,20.8108,20.8455,22800.0
2008-03-26 11:10:00,30.01,30.05,29.96,29.97,28600.0,20.8386,20.8663,20.8038,20.8108,28600.0
2008-03-26 11:20:00,29.99,30.09,29.91,30.07,70200.0,20.8247,20.8941,20.7691,20.8802,70200.0
2008-03-26 11:30:00,30.05,30.08,29.98,29.99,56200.0,20.8663,20.8872,20.8177,20.8247,56200.0
2008-03-26 11:40:00,30.0,30.04,29.96,30.0,49600.0,20.8316,20.8594,20.8038,20.8316,49600.0
2008-03-26 11:50:00,29.99,30.02,29.96,29.96,49800.0,20.8247,20.8455,20.8038,20.8038,49800.0
2008-03-26 12:00:00,29.96,30.1,29.95,30.08,71200.0,20.8038,20.901,20.7969,20.8872,71200.0
2008-03-26 12:10:00,30.08,30.09,29.92,29.95,51600.0,20.8872,20.8941,20.7761,20.7969,51600.0
2008-03-26 12:20:00,29.93,29.99,29.92,29.93,110000.0,20.783,20.8247,20.7761,20.783,110000.0
2008-03-26 12:30:00,29.93,29.95,29.9,29.91,25800.0,20.783,20.7969,20.7622,20.7691,25800.0
2008-03-26 12:40:00,29.91,29.94,29.85,29.85,43000.0,20.7691,20.7899,20.7274,20.7274,43000.0
2008-03-26 12:50:00,29.85,29.88,29.84,29.84,58800.0,20.7274,20.7483,20.7205,20.7205,58800.0
2008-03-26 13:00:00,29.83,29.87,29.77,29.8,42400.0,20.7136,20.7413,20.6719,20.6927,42400.0
2008-03-26 13:10:00,29.78,29.85,29.78,29.82,36200.0,20.6788,20.7274,20.6788,20.7066,36200.0
2008-03-26 13:20:00,29.82,29.84,29.79,29.83,30800.0,20.7066,20.7205,20.6858,20.7136,30800.0
2008-03-26 13:30:00,29.83,29.83,29.78,29.79,42800.0,20.7136,20.7136,20.6788,20.6858,42800.0
2008-03-26 13:40:00,29.8,29.81,29.77,29.78,28400.0,20.6927,20.6997,20.6719,20.6788,28400.0
2008-03-26 13:50:00,29.8,29.84,29.8,29.82,15200.0,20.6927,20.7205,20.6927,20.7066,15200.0
2008-03-26 14:00:00,29.82,29.88,29.77,29.86,79200.0,20.7066,20.7483,20.6719,20.7344,79200.0
2008-03-26 14:10:00,29.87,29.88,29.81,29.87,58600.0,20.7413,20.7483,20.6997,20.7413,58600.0
2008-03-26 14:20:00,29.87,29.89,29.84,29.86,48400.0,20.7413,20.7552,20.7205,20.7344,48400.0
2008-03-26 14:30:00,29.86,29.93,29.84,29.88,75600.0,20.7344,20.783,20.7205,20.7483,75600.0
2008-03-26 14:40:00,29.89,29.89,29.84,29.86,39400.0,20.7552,20.7552,20.7205,20.7344,39400.0
2008-03-26 14:50:00,29.86,29.96,29.82,29.96,72400.0,20.7344,20.8038,20.7066,20.8038,72400.0
2008-03-26 15:00:00,29.96,29.98,29.84,29.9,116400.0,20.8038,20.8177,20.7205,20.7622,116400.0
2008-03-26 15:10:00,29.9,29.9,29.77,29.81,38800.0,20.7622,20.7622,20.6719,20.6997,38800.0
2008-03-26 15:20:00,29.83,29.86,29.8,29.8,65000.0,20.7136,20.7344,20.6927,20.6927,65000.0
2008-03-26 15:30:00,29.8,29.83,29.75,29.83,70600.0,20.6927,20.7136,20.658,20.7136,70600.0
2008-03-26 15:40:00,29.82,29.86,29.81,29.85,101200.0,20.7066,20.7344,20.6997,20.7274,101200.0
2008-03-26 15:50:00,29.85,29.87,29.79,29.83,158000.0,20.7274,20.7413,20.6858,20.7136,158000.0
2008-03-27 09:30:00,30.02,30.09,29.7,29.77,54600.0,20.8455,20.8941,20.6233,20.6719,54600.0
2008-03-27 09:40:00,29.75,29.82,29.67,29.72,38600.0,20.658,20.7066,20.6025,20.6372,38600.0
2008-03-27 09:50:00,29.74,29.77,29.58,29.74,42800.0,20.6511,20.6719,20.54,20.6511,42800.0
2008-03-27 10:00:00,29.73,29.74,29.58,29.6,53200.0,20.6441,20.6511,20.54,20.5539,53200.0
2008-03-27 10:10:00,29.59,29.72,29.58,29.61,36400.0,20.5469,20.6372,20.54,20.5608,36400.0
2008-03-27 10:20:00,29.6,29.61,29.46,29.48,77200.0,20.5539,20.5608,20.4566,20.4705,77200.0
2008-03-27 10:30:00,29.46,29.54,29.43,29.52,44000.0,20.4566,20.5122,20.4358,20.4983,44000.0
2008-03-27 10:40:00,29.52,29.54,29.47,29.47,41600.0,20.4983,20.5122,20.4636,20.4636,41600.0
2008-03-27 10:50:00,29.49,29.66,29.45,29.64,50800.0,20.4775,20.5955,20.4497,20.5816,50800.0
2008-03-27 11:00:00,29.64,29.66,29.6,29.63,43000.0,20.5816,20.5955,20.5539,20.5747,43000.0
2008-03-27 11:10:00,29.61,29.71,29.59,29.71,39200.0,20.5608,20.6302,20.5469,20.6302,39200.0
2008-03-27 11:20:00,29.7,29.72,29.63,29.65,30800.0,20.6233,20.6372,20.5747,20.5886,30800.0
2008-03-27 11:30:00,29.63,29.71,29.62,29.66,34600.0,20.5747,20.6302,20.5677,20.5955,34600.0
2008-03-27 11:40:00,29.68,29.83,29.63,29.82,60600.0,20.6094,20.7136,20.5747,20.7066,60600.0
2008-03-27 11:50:00,29.8,29.82,29.75,29.77,27800.0,20.6927,20.7066,20.658,20.6719,27800.0
2008-03-27 12:00:00,29.75,29.78,29.73,29.78,28400.0,20.658,20.6788,20.6441,20.6788,28400.0
2008-03-27 12:10:00,29.78,29.96,29.78,29.96,107400.0,20.6788,20.8038,20.6788,20.8038,107400.0
2008-03-27 12:20:00,29.96,30.05,29.91,30.05,68600.0,20.8038,20.8663,20.7691,20.8663,68600.0
2008-03-27 12:30:00,30.05,30.17,30.05,30.16,98200.0,20.8663,20.9497,20.8663,20.9427,98200.0
2008-03-27 12:40:00,30.14,30.24,30.14,30.23,106600.0,20.9288,20.9983,20.9288,20.9913,106600.0
2008-03-27 12:50:00,30.22,30.24,30.17,30.21,53000.0,20.9844,20.9983,20.9497,20.9774,53000.0
2008-03-27 13:00:00,30.19,30.2,30.14,30.16,26600.0,20.9635,20.9705,20.9288,20.9427,26600.0
2008-03-27 13:10:00,30.16,30.25,30.15,30.18,25600.0,20.9427,21.0052,20.9358,20.9566,25600.0
2008-03-27 13:20:00,30.2,30.2,30.13,30.14,23200.0,20.9705,20.9705,20.9219,20.9288,23200.0
2008-03-27 13:30:00,30.13,30.14,30.0,30.0,42400.0,20.9219,20.9288,20.8316,20.8316,42400.0
2008-03-27 13:40:00,30.0,30.05,29.95,30.02,43000.0,20.8316,20.8663,20.7969,20.8455,43000.0
2008-03-27 13:50:00,30.03,30.03,29.96,29.97,29000.0,20.8524,20.8524,20.8038,20.8108,29000.0
2008-03-27 14:00:00,29.96,29.97,29.87,29.97,47400.0,20.8038,20.8108,20.7413,20.8108,47400.0
2008-03-27 14:10:00,29.96,30.03,29.93,29.95,36200.0,20.8038,20.8524,20.783,20.7969,36200.0
2008-03-27 14:20:00,29.97,30.07,29.93,30.02,47800.0,20.8108,20.8802,20.783,20.8455,47800.0
2008-03-27 14:30:00,30.02,30.15,30.01,30.14,43400.0,20.8455,20.9358,20.8386,20.9288,43400.0
2008-03-27 14:40:00,30.15,30.18,30.12,30.17,55600.0,20.9358,20.9566,20.9149,20.9497,55600.0
2008-03-27 14:50:00,30.16,30.22,30.06,30.09,69600.0,20.9427,20.9844,20.8733,20.8941,69600.0
2008-03-27 15:00:00,30.09,30.11,30.05,30.1,52000.0,20.8941,20.908,20.8663,20.901,52000.0
2008-03-27 15:10:00,30.08,30.14,30.06,30.11,58000.0,20.8872,20.9288,20.8733,20.908,58000.0
2008-03-27 15:20:00,30.1,30.1,29.98,30.04,58000.0,20.901,20.901,20.8177,20.8594,58000.0
2008-03-27 15:30:00,30.03,30.1,29.86,29.86,90400.0,20.8524,20.901,20.7344,20.7344,90400.0
2008-03-27 15:40:00,29.87,29.92,29.84,29.86,80600.0,20.7413,20.7761,20.7205,20.7344,80600.0
2008-03-27 15:50:00,29.85,29.88,29.81,29.81,142800.0,20.7274,20.7483,20.6997,20.6997,142800.0
2008-03-28 09:30:00,29.97,29.97,29.5,29.52,53400.0,20.8108,20.8108,20.4844,20.4983,53400.0
2008-03-28 09:40:00,29.52,29.56,29.38,29.47,57000.0,20.4983,20.5261,20.4011,20.4636,57000.0
2008-03-28 09:50:00,29.49,29.67,29.47,29.53,82400.0,20.4775,20.6025,20.4636,20.5052,82400.0
2008-03-28 10:00:00,29.53,29.79,29.53,29.75,58800.0,20.5052,20.6858,20.5052,20.658,58800.0
2008-03-28 10:10:00,29.75,29.77,29.65,29.67,29800.0,20.658,20.6719,20.5886,20.6025,29800.0
2008-03-28 10:20:00,29.67,29.74,29.66,29.7,25800.0,20.6025,20.6511,20.5955,20.6233,25800.0
2008-03-28 10:30:00,29.72,29.75,29.65,29.66,22600.0,20.6372,20.658,20.5886,20.5955,22600.0
2008-03-28 10:40:00,29.64,29.68,29.61,29.67,47800.0,20.5816,20.6094,20.5608,20.6025,47800.0
2008-03-28 10:50:00,29.67,29.74,29.66,29.7,50200.0,20.6025,20.6511,20.5955,20.6233,50200.0
2008-03-28 11:00:00,29.7,29.72,29.65,29.66,60600.0,20.6233,20.6372,20.5886,20.5955,60600.0
2008-03-28 11:10:00,29.66,29.74,29.65,29.68,61200.0,20.5955,20.6511,20.5886,20.6094,61200.0
2008-03-28 11:20:00,29.68,29.76,29.68,29.76,25400.0,20.6094,20.665,20.6094,20.665,25400.0
2008-03-28 11:30:00,29.76,29.81,29.75,29.77,39200.0,20.665,20.6997,20.658,20.6719,39200.0
2008-03-28 11:40:00,29.77,29.82,29.74,29.77,42800.0,20.6719,20.7066,20.6511,20.6719,42800.0
2008-03-28 11:50:00,29.78,29.87,29.77,29.83,31600.0,20.6788,20.7413,20.6719,20.7136,31600.0
2008-03-28 12:00:00,29.84,29.84,29.68,29.71,50200.0,20.7205,20.7205,20.6094,20.6302,50200.0
2008-03-28 12:10:00,29.7,29.72,29.66,29.7,31200.0,20.6233,20.6372,20.5955,20.6233,31200.0
2008-03-28 12:20:00,29.7,29.75,29.69,29.75,30600.0,20.6233,20.658,20.6163,20.658,30600.0
2008-03-28 12:30:00,29.75,29.77,29.72,29.73,22400.0,20.658,20.6719,20.6372,20.6441,22400.0
2008-03-28 12:40:00,29.72,29.76,29.65,29.66,32400.0,20.6372,20.665,20.5886,20.5955,32400.0
2008-03-28 12:50:00,29.67,29.7,29.66,29.68,10400.0,20.6025,20.6233,20.5955,20.6094,10400.0
2008-03-28 13:00:00,29.69,29.75,29.68,29.72,29600.0,20.6163,20.658,20.6094,20.6372,29600.0
2008-03-28 13:10:00,29.72,29.72,29.68,29.68,22600.0,20.6372,20.6372,20.6094,20.6094,22600.0
2008-03-28 13:20:00,29.7,29.71,29.66,29.68,28400.0,20.6233,20.6302,20.5955,20.6094,28400.0
2008-03-28 13:30:00,29.68,29.68,29.59,29.63,35800.0,20.6094,20.6094,20.5469,20.5747,35800.0
2008-03-28 13:40:00,29.62,29.63,29.54,29.57,50800.0,20.5677,20.5747,20.5122,20.533,50800.0
2008-03-28 13:50:00,29.57,29.59,29.53,29.58,30000.0,20.533,20.5469,20.5052,20.54,30000.0
2008-03-28 14:00:00,29.59,29.68,29.58,29.66,61000.0,20.5469,20.6094,20.54,20.5955,61000.0
2008-03-28 14:10:00,29.66,29.72,29.63,29.68,48600.0,20.5955,20.6372,20.5747,20.6094,48600.0
2008-03-28 14:20:00,29.69,29.69,29.62,29.65,54000.0,20.6163,20.6163,20.5677,20.5886,54000.0
2008-03-28 14:30:00,29.64,29.7,29.62,29.62,37800.0,20.5816,20.6233,20.5677,20.5677,37800.0
2008-03-28 14:40:00,29.63,29.7,29.61,29.68,41600.0,20.5747,20.6233,20.5608,20.6094,41600.0
2008-03-28 14:50:00,29.7,29.71,29.64,29.7,68200.0,20.6233,20.6302,20.5816,20.6233,68200.0
2008-03-28 15:00:00,29.7,29.72,29.68,29.7,113800.0,20.6233,20.6372,20.6094,20.6233,113800.0
2008-03-28 15:10:00,29.7,29.7,29.57,29.59,68400.0,20.6233,20.6233,20.533,20.5469,68400.0
2008-03-28 15:20:00,29.59,29.64,29.57,29.61,65000.0,20.5469,20.5816,20.533,20.5608,65000.0
2008-03-28 15:30:00,29.63,29.64,29.55,29.63,136600.0,20.5747,20.5816,20.5191,20.5747,136600.0
2008-03-28 15:40:00,29.63,29.67,29.58,29.62,155200.0,20.5747,20.6025,20.54,20.5677,155200.0
2008-03-28 15:50:00,29.61,29.65,29.58,29.63,180200.0,20.5608,20.5886,20.54,20.5747,180200.0
2008-03-31 09:30:00,29.43,30.0,29.43,30.0,93000.0,20.4358,20.8316,20.4358,20.8316,93000.0
2008-03-31 09:40:00,30.0,30.24,29.97,30.2,88600.0,20.8316,20.9983,20.8108,20.9705,88600.0
2008-03-31 09:50:00,30.22,30.36,30.18,30.29,89400.0,20.9844,21.0816,20.9566,21.033,89400.0
2008-03-31 10:00:00,30.29,30.29,30.07,30.11,66800.0,21.033,21.033,20.8802,20.908,66800.0
2008-03-31 10:10:00,30.1,30.16,30.06,30.12,137400.0,20.901,20.9427,20.8733,20.9149,137400.0
2008-03-31 10:20:00,30.12,30.16,30.0,30.03,68600.0,20.9149,20.9427,20.8316,20.8524,68600.0
2008-03-31 10:30:00,30.01,30.06,30.0,30.0,51200.0,20.8386,20.8733,20.8316,20.8316,51200.0
2008-03-31 10:40:00,30.01,30.02,29.92,29.92,62800.0,20.8386,20.8455,20.7761,20.7761,62800.0
2008-03-31 10:50:00,29.93,29.98,29.92,29.97,48800.0,20.783,20.8177,20.7761,20.8108,48800.0
2008-03-31 11:00:00,29.96,30.02,29.91,30.0,62400.0,20.8038,20.8455,20.7691,20.8316,62400.0
2008-03-31 11:10:00,29.98,29.98,29.89,29.93,40800.0,20.8177,20.8177,20.7552,20.783,40800.0
2008-03-31 11:20:00,29.95,30.06,29.93,30.02,45200.0,20.7969,20.8733,20.783,20.8455,45200.0
2008-03-31 11:30:00,30.01,30.04,29.98,30.0,41400.0,20.8386,20.8594,20.8177,20.8316,41400.0
2008-03-31 11:40:00,29.98,30.08,29.98,30.04,54600.0,20.8177,20.8872,20.8177,20.8594,54600.0
2008-03-31 11:50:00,30.05,30.08,29.99,30.0,42400.0,20.8663,20.8872,20.8247,20.8316,42400.0
2008-03-31 12:00:00,30.0,30.0,29.92,29.92,33400.0,20.8316,20.8316,20.7761,20.7761,33400.0
2008-03-31 12:10:00,29.92,29.92,29.83,29.86,43000.0,20.7761,20.7761,20.7136,20.7344,43000.0
2008-03-31 12:20:00,29.86,29.89,29.83,29.89,27400.0,20.7344,20.7552,20.7136,20.7552,27400.0
2008-03-31 12:30:00,29.88,29.95,29.87,29.89,28600.0,20.7483,20.7969,20.7413,20.7552,28600.0
2008-03-31 12:40:00,29.89,29.92,29.86,29.9,30600.0,20.7552,20.7761,20.7344,20.7622,30600.0
2008-03-31 12:50:00,29.9,29.95,29.89,29.9,39400.0,20.7622,20.7969,20.7552,20.7622,39400.0
2008-03-31 13:00:00,29.9,29.96,29.9,29.96,36800.0,20.7622,20.8038,20.7622,20.8038,36800.0
2008-03-31 13:10:00,29.96,30.01,29.95,29.99,36200.0,20.8038,20.8386,20.7969,20.8247,36200.0
2008-03-31 13:20:00,29.99,30.06,29.99,30.06,55400.0,20.8247,20.8733,20.8247,20.8733,55400.0
2008-03-31 13:30:00,30.05,30.11,30.05,30.09,69000.0,20.8663,20.908,20.8663,20.8941,69000.0
2008-03-31 13:40:00,30.1,30.1,30.05,30.08,30400.0,20.901,20.901,20.8663,20.8872,30400.0
2008-03-31 13:50:00,30.08,30.11,30.07,30.07,34800.0,20.8872,20.908,20.8802,20.8802,34800.0
2008-03-31 14:00:00,30.07,30.07,29.97,29.99,52200.0,20.8802,20.8802,20.8108,20.8247,52200.0
2008-03-31 14:10:00,29.99,30.0,29.92,29.96,53000.0,20.8247,20.8316,20.7761,20.8038,53000.0
2008-03-31 14:20:00,29.96,29.99,29.93,29.94,69200.0,20.8038,20.8247,20.783,20.7899,69200.0
2008-03-31 14:30:00,29.93,30.03,29.93,29.98,70000.0,20.783,20.8524,20.783,20.8177,70000.0
2008-03-31 14:40:00,29.99,30.01,29.94,30.01,55800.0,20.8247,20.8386,20.7899,20.8386,55800.0
2008-03-31 14:50:00,30.01,30.05,29.93,30.04,67800.0,20.8386,20.8663,20.783,20.8594,67800.0
2008-03-31 15:00:00,30.04,30.05,30.0,30.04,68800.0,20.8594,20.8663,20.8316,20.8594,68800.0
2008-03-31 15:10:00,30.03,30.16,30.03,30.16,116600.0,20.8524,20.9427,20.8524,20.9427,116600.0
2008-03-31 15:20:00,30.16,30.2,30.14,30.15,133000.0,20.9427,20.9705,20.9288,20.9358,133000.0
2008-03-31 15:30:00,30.15,30.19,30.14,30.19,142800.0,20.9358,20.9635,20.9288,20.9635,142800.0
2008-03-31 15:40:00,30.18,30.32,30.18,30.3,304800.0,20.9566,21.0538,20.9566,21.0399,304800.0
2008-03-31 15:50:00,30.29,30.3,30.18,30.25,325200.0,21.033,21.0399,20.9566,21.0052,325200.0
2008-04-01 09:30:00,30.3,30.48,30.22,30.22,73800.0,21.0399,21.1649,20.9844,20.9844,73800.0
2008-04-01 09:40:00,30.22,30.23,30.08,30.1,61600.0,20.9844,20.9913,20.8872,20.901,61600.0
2008-04-01 09:50:00,30.11,30.35,30.09,30.33,56200.0,20.908,21.0746,20.8941,21.0608,56200.0
2008-04-01 10:00:00,30.33,30.56,30.31,30.32,101800.0,21.0608,21.2205,21.0469,21.0538,101800.0
2008-04-01 10:10:00,30.32,30.48,30.28,30.46,91400.0,21.0538,21.1649,21.026,21.151,91400.0
2008-04-01 10:20:00,30.46,30.51,30.4,30.49,52200.0,21.151,21.1857,21.1094,21.1719,52200.0
2008-04-01 10:30:00,30.5,30.57,30.49,30.52,67800.0,21.1788,21.2274,21.1719,21.1927,67800.0
2008-04-01 10:40:00,30.54,30.57,30.5,30.52,62200.0,21.2066,21.2274,21.1788,21.1927,62200.0
2008-04-01 10:50:00,30.53,30.67,30.51,30.64,220200.0,21.1996,21.2968,21.1857,21.276,220200.0
2008-04-01 11:00:00,30.65,30.7,30.6,30.61,65200.0,21.283,21.3177,21.2482,21.2552,65200.0
2008-04-01 11:10:00,30.61,30.7,30.58,30.67,79600.0,21.2552,21.3177,21.2344,21.2968,79600.0
2008-04-01 11:20:00,30.67,30.74,30.64,30.74,48400.0,21.2968,21.3455,21.276,21.3455,48400.0
2008-04-01 11:30:00,30.73,30.82,30.71,30.74,57200.0,21.3385,21.401,21.3246,21.3455,57200.0
2008-04-01 11:40:00,30.73,30.75,30.71,30.72,26600.0,21.3385,21.3524,21.3246,21.3316,26600.0
2008-04-01 11:50:00,30.73,30.93,30.73,30.92,89400.0,21.3385,21.4774,21.3385,21.4704,89400.0
2008-04-01 12:00:00,30.92,30.99,30.92,30.93,56200.0,21.4704,21.519,21.4704,21.4774,56200.0
2008-04-01 12:10:00,30.93,30.98,30.91,30.95,60000.0,21.4774,21.5121,21.4635,21.4913,60000.0
2008-04-01 12:20:00,30.95,30.95,30.88,30.93,38200.0,21.4913,21.4913,21.4427,21.4774,38200.0
2008-04-01 12:30:00,30.95,30.96,30.9,30.92,34400.0,21.4913,21.4982,21.4566,21.4704,34400.0
2008-04-01 12:40:00,30.93,30.98,30.91,30.93,40000.0,21.4774,21.5121,21.4635,21.4774,40000.0
2008-04-01 12:50:00,30.94,30.94,30.84,30.86,31200.0,21.4843,21.4843,21.4149,21.4288,31200.0
2008-04-01 13:00:00,30.86,30.9,30.84,30.87,53200.0,21.4288,21.4566,21.4149,21.4357,53200.0
2008-04-01 13:10:00,30.88,30.97,30.86,30.95,46400.0,21.4427,21.5052,21.4288,21.4913,46400.0
2008-04-01 13:20:00,30.96,31.0,30.93,30.99,42000.0,21.4982,21.526,21.4774,21.519,42000.0
2008-04-01 13:30:00,31.0,31.0,30.93,30.93,36000.0,21.526,21.526,21.4774,21.4774,36000.0
2008-04-01 13:40:00,30.93,30.95,30.9,30.91,34000.0,21.4774,21.4913,21.4566,21.4635,34000.0
2008-04-01 13:50:00,30.91,30.95,30.81,30.88,58200.0,21.4635,21.4913,21.3941,21.4427,58200.0
2008-04-01 14:00:00,30.89,30.89,30.83,30.83,37600.0,21.4496,21.4496,21.4079,21.4079,37600.0
2008-04-01 14:10:00,30.85,30.88,30.83,30.84,45000.0,21.4218,21.4427,21.4079,21.4149,45000.0
2008-04-01 14:20:00,30.85,30.91,30.84,30.87,57600.0,21.4218,21.4635,21.4149,21.4357,57600.0
2008-04-01 14:30:00,30.88,30.98,30.87,30.95,77200.0,21.4427,21.5121,21.4357,21.4913,77200.0
2008-04-01 14:40:00,30.97,31.04,30.95,31.03,52400.0,21.5052,21.5538,21.4913,21.5468,52400.0
2008-04-01 14:50:00,31.04,31.11,31.0,31.0,52400.0,21.5538,21.6024,21.526,21.526,52400.0
2008-04-01 15:00:00,31.0,31.11,30.3,31.08,73800.0,21.526,21.6024,21.0399,21.5815,73800.0
2008-04-01 15:10:00,31.08,31.12,31.04,31.05,72400.0,21.5815,21.6093,21.5538,21.5607,72400.0
2008-04-01 15:20:00,31.06,31.08,31.02,31.05,69400.0,21.5677,21.5815,21.5399,21.5607,69400.0
2008-04-01 15:30:00,31.06,31.09,30.97,31.07,106200.0,21.5677,21.5885,21.5052,21.5746,106200.0
2008-04-01 15:40:00,31.07,31.21,31.07,31.21,318600.0,21.5746,21.6718,21.5746,21.6718,318600.0
2008-04-01 15:50:00,31.2,31.25,31.2,31.25,257000.0,21.6649,21.6996,21.6649,21.6996,257000.0
2008-04-02 09:30:00,31.03,31.5,31.03,31.41,90600.0,21.5468,21.8732,21.5468,21.8107,90600.0
2008-04-02 09:40:00,31.41,31.61,31.41,31.55,77000.0,21.8107,21.9496,21.8107,21.9079,77000.0
2008-04-02 09:50:00,31.54,31.64,31.48,31.62,93600.0,21.901,21.9704,21.8593,21.9565,93600.0
2008-04-02 10:00:00,31.61,31.81,31.53,31.78,117400.0,21.9496,22.0884,21.894,22.0676,117400.0
2008-04-02 10:10:00,31.78,31.9,31.77,31.82,132800.0,22.0676,22.1509,22.0607,22.0954,132800.0
2008-04-02 10:20:00,31.81,31.92,31.81,31.92,125200.0,22.0884,22.1648,22.0884,22.1648,125200.0
2008-04-02 10:30:00,31.92,32.03,31.92,32.03,105000.0,22.1648,22.2412,22.1648,22.2412,105000.0
2008-04-02 10:40:00,32.03,32.06,31.91,31.92,133000.0,22.2412,22.262,22.1579,22.1648,133000.0
2008-04-02 10:50:00,31.92,32.02,31.89,32.02,130600.0,22.1648,22.2343,22.144,22.2343,130600.0
2008-04-02 11:00:00,32.02,32.03,31.92,32.01,68800.0,22.2343,22.2412,22.1648,22.2273,68800.0
2008-04-02 11:10:00,32.01,32.01,31.93,31.93,73800.0,22.2273,22.2273,22.1718,22.1718,73800.0
2008-04-02 11:20:00,31.93,31.97,31.78,31.93,72600.0,22.1718,22.1995,22.0676,22.1718,72600.0
2008-04-02 11:30:00,31.93,32.05,31.93,32.01,39400.0,22.1718,22.2551,22.1718,22.2273,39400.0
2008-04-02 11:40:00,32.01,32.06,31.98,32.03,56800.0,22.2273,22.262,22.2065,22.2412,56800.0
2008-04-02 11:50:00,32.04,32.06,32.01,32.05,34800.0,22.2482,22.262,22.2273,22.2551,34800.0
2008-04-02 12:00:00,32.06,32.1,32.02,32.02,43200.0,22.262,22.2898,22.2343,22.2343,43200.0
2008-04-02 12:10:00,32.02,32.03,31.97,32.02,48600.0,22.2343,22.2412,22.1995,22.2343,48600.0
2008-04-02 12:20:00,32.01,32.01,31.89,31.91,75400.0,22.2273,22.2273,22.144,22.1579,75400.0
2008-04-02 12:30:00,31.91,31.97,31.89,31.91,81400.0,22.1579,22.1995,22.144,22.1579,81400.0
2008-04-02 12:40:00,31.91,31.93,31.88,31.9,31800.0,22.1579,22.1718,22.1371,22.1509,31800.0
2008-04-02 12:50:00,31.9,31.92,31.85,31.88,50600.0,22.1509,22.1648,22.1162,22.1371,50600.0
2008-04-02 13:00:00,31.88,31.91,31.8,31.8,57800.0,22.1371,22.1579,22.0815,22.0815,57800.0
2008-04-02 13:10:00,31.8,31.83,31.75,31.82,132200.0,22.0815,22.1023,22.0468,22.0954,132200.0
2008-04-02 13:20:00,31.82,31.84,31.77,31.79,77800.0,22.0954,22.1093,22.0607,22.0746,77800.0
2008-04-02 13:30:00,31.81,31.86,31.79,31.84,51400.0,22.0884,22.1232,22.0746,22.1093,51400.0
2008-04-02 13:40:00,31.84,31.89,31.81,31.88,47200.0,22.1093,22.144,22.0884,22.1371,47200.0
2008-04-02 13:50:00,31.88,31.89,31.82,31.85,66800.0,22.1371,22.144,22.0954,22.1162,66800.0
2008-04-02 14:00:00,31.85,31.86,31.81,31.86,41200.0,22.1162,22.1232,22.0884,22.1232,41200.0
2008-04-02 14:10:00,31.86,31.91,31.86,31.9,68000.0,22.1232,22.1579,22.1232,22.1509,68000.0
2008-04-02 14:20:00,31.89,31.89,31.71,31.72,77600.0,22.144,22.144,22.019,22.026,77600.0
2008-04-02 14:30:00,31.72,31.72,31.61,31.64,127800.0,22.026,22.026,21.9496,21.9704,127800.0
2008-04-02 14:40:00,31.65,31.7,31.61,31.61,64000.0,21.9773,22.0121,21.9496,21.9496,64000.0
2008-04-02 14:50:00,31.61,31.68,31.57,31.65,88000.0,21.9496,21.9982,21.9218,21.9773,88000.0
2008-04-02 15:00:00,31.66,31.67,31.46,31.52,155600.0,21.9843,21.9912,21.8454,21.8871,155600.0
2008-04-02 15:10:00,31.52,31.62,31.49,31.58,232600.0,21.8871,21.9565,21.8662,21.9287,232600.0
2008-04-02 15:20:00,31.58,31.66,31.54,31.66,115600.0,21.9287,21.9843,21.901,21.9843,115600.0
2008-04-02 15:30:00,31.65,31.66,31.53,31.54,169800.0,21.9773,21.9843,21.894,21.901,169800.0
2008-04-02 15:40:00,31.54,31.6,31.52,31.58,169400.0,21.901,21.9426,21.8871,21.9287,169400.0
2008-04-02 15:50:00,31.57,31.69,31.52,31.58,424200.0,21.9218,22.0051,21.8871,21.9287,424200.0
2008-04-03 09:30:00,31.44,31.54,31.28,31.45,64000.0,21.8315,21.901,21.7204,21.8385,64000.0
2008-04-03 09:40:00,31.5,31.5,31.32,31.45,51400.0,21.8732,21.8732,21.7482,21.8385,51400.0
2008-04-03 09:50:00,31.47,31.5,31.38,31.48,56800.0,21.8524,21.8732,21.7899,21.8593,56800.0
2008-04-03 10:00:00,31.5,31.57,31.47,31.48,124200.0,21.8732,21.9218,21.8524,21.8593,124200.0
2008-04-03 10:10:00,31.49,31.49,31.34,31.34,66000.0,21.8662,21.8662,21.7621,21.7621,66000.0
2008-04-03 10:20:00,31.34,31.38,31.17,31.29,99800.0,21.7621,21.7899,21.644,21.7274,99800.0
2008-04-03 10:30:00,31.3,31.35,31.26,31.28,45000.0,21.7343,21.769,21.7065,21.7204,45000.0
2008-04-03 10:40:00,31.27,31.35,31.25,31.3,66200.0,21.7135,21.769,21.6996,21.7343,66200.0
2008-04-03 10:50:00,31.3,31.32,31.25,31.29,23000.0,21.7343,21.7482,21.6996,21.7274,23000.0
2008-04-03 11:00:00,31.28,31.43,31.26,31.39,38600.0,21.7204,21.8246,21.7065,21.7968,38600.0
2008-04-03 11:10:00,31.38,31.47,31.38,31.45,55000.0,21.7899,21.8524,21.7899,21.8385,55000.0
2008-04-03 11:20:00,31.44,31.44,31.28,31.32,53400.0,21.8315,21.8315,21.7204,21.7482,53400.0
2008-04-03 11:30:00,31.31,31.39,31.3,31.34,31400.0,21.7413,21.7968,21.7343,21.7621,31400.0
2008-04-03 11:40:00,31.33,31.43,31.32,31.43,48600.0,21.7551,21.8246,21.7482,21.8246,48600.0
2008-04-03 11:50:00,31.43,31.51,31.41,31.5,76000.0,21.8246,21.8801,21.8107,21.8732,76000.0
2008-04-03 12:00:00,31.49,31.56,31.47,31.54,87000.0,21.8662,21.9148,21.8524,21.901,87000.0
2008-04-03 12:10:00,31.55,31.56,31.52,31.55,141600.0,21.9079,21.9148,21.8871,21.9079,141600.0
2008-04-03 12:20:00,31.54,31.58,31.5,31.58,86200.0,21.901,21.9287,21.8732,21.9287,86200.0
2008-04-03 12:30:00,31.58,31.65,31.57,31.63,60000.0,21.9287,21.9773,21.9218,21.9635,60000.0
2008-04-03 12:40:00,31.64,31.89,31.63,31.85,220000.0,21.9704,22.144,21.9635,22.1162,220000.0
2008-04-03 12:50:00,31.85,31.9,31.78,31.86,104800.0,22.1162,22.1509,22.0676,22.1232,104800.0
2008-04-03 13:00:00,31.86,31.98,31.84,31.9,127600.0,22.1232,22.2065,22.1093,22.1509,127600.0
2008-04-03 13:10:00,31.91,32.09,31.91,32.08,153400.0,22.1579,22.2829,22.1579,22.2759,153400.0
2008-04-03 13:20:00,32.07,32.27,32.04,32.14,151000.0,22.269,22.4079,22.2482,22.3176,151000.0
2008-04-03 13:30:00,32.15,32.15,32.01,32.04,76400.0,22.3245,22.3245,22.2273,22.2482,76400.0
2008-04-03 13:40:00,32.04,32.08,32.02,32.05,70600.0,22.2482,22.2759,22.2343,22.2551,70600.0
2008-04-03 13:50:00,32.03,32.08,32.02,32.03,91600.0,22.2412,22.2759,22.2343,22.2412,91600.0
2008-04-03 14:00:00,32.02,32.02,31.93,31.96,73000.0,22.2343,22.2343,22.1718,22.1926,73000.0
2008-04-03 14:10:00,31.97,31.97,31.88,31.88,61000.0,22.1995,22.1995,22.1371,22.1371,61000.0
2008-04-03 14:20:00,31.87,31.88,31.81,31.86,36400.0,22.1301,22.1371,22.0884,22.1232,36400.0
2008-04-03 14:30:00,31.87,31.9,31.73,31.76,50600.0,22.1301,22.1509,22.0329,22.0537,50600.0
2008-04-03 14:40:00,31.75,31.81,31.75,31.78,38800.0,22.0468,22.0884,22.0468,22.0676,38800.0
2008-04-03 14:50:00,31.79,31.86,31.77,31.85,27200.0,22.0746,22.1232,22.0607,22.1162,27200.0
2008-04-03 15:00:00,31.84,31.86,31.76,31.77,36400.0,22.1093,22.1232,22.0537,22.0607,36400.0
2008-04-03 15:10:00,31.78,31.8,31.68,31.68,80400.0,22.0676,22.0815,21.9982,21.9982,80400.0
2008-04-03 15:20:00,31.69,31.73,31.65,31.68,89800.0,22.0051,22.0329,21.9773,21.9982,89800.0
2008-04-03 15:30:00,31.68,31.73,31.58,31.66,147000.0,21.9982,22.0329,21.9287,21.9843,147000.0
2008-04-03 15:40:00,31.67,31.7,31.57,31.59,97200.0,21.9912,22.0121,21.9218,21.9357,97200.0
2008-04-03 15:50:00,31.59,31.73,31.56,31.68,144400.0,21.9357,22.0329,21.9148,21.9982,144400.0
2008-04-04 09:30:00,31.85,31.92,31.75,31.79,41400.0,22.1162,22.1648,22.0468,22.0746,41400.0
2008-04-04 09:40:00,31.75,31.84,31.64,31.7,65600.0,22.0468,22.1093,21.9704,22.0121,65600.0
2008-04-04 09:50:00,31.72,31.77,31.66,31.75,62000.0,22.026,22.0607,21.9843,22.0468,62000.0
2008-04-04 10:00:00,31.76,31.86,31.69,31.82,66800.0,22.0537,22.1232,22.0051,22.0954,66800.0
2008-04-04 10:10:00,31.81,31.82,31.68,31.71,52000.0,22.0884,22.0954,21.9982,22.019,52000.0
2008-04-04 10:20:00,31.7,31.82,31.7,31.81,33000.0,22.0121,22.0954,22.0121,22.0884,33000.0
2008-04-04 10:30:00,31.81,31.84,31.73,31.83,102400.0,22.0884,22.1093,22.0329,22.1023,102400.0
2008-04-04 10:40:00,31.81,31.93,31.81,31.9,31600.0,22.0884,22.1718,22.0884,22.1509,31600.0
2008-04-04 10:50:00,31.9,32.0,31.86,32.0,18800.0,22.1509,22.2204,22.1232,22.2204,18800.0
2008-04-04 11:00:00,32.0,32.05,31.97,32.01,47200.0,22.2204,22.2551,22.1995,22.2273,47200.0
2008-04-04 11:10:00,32.02,32.06,31.99,32.04,24600.0,22.2343,22.262,22.2134,22.2482,24600.0
2008-04-04 11:20:00,32.04,32.23,32.03,32.22,75400.0,22.2482,22.3801,22.2412,22.3731,75400.0
2008-04-04 11:30:00,32.22,32.27,32.18,32.25,113600.0,22.3731,22.4079,22.3454,22.394,113600.0
2008-04-04 11:40:00,32.24,32.29,32.21,32.27,77400.0,22.387,22.4218,22.3662,22.4079,77400.0
2008-04-04 11:50:00,32.27,32.28,32.24,32.25,48000.0,22.4079,22.4148,22.387,22.394,48000.0
2008-04-04 12:00:00,32.24,32.32,32.23,32.32,53200.0,22.387,22.4426,22.3801,22.4426,53200.0
2008-04-04 12:10:00,32.32,32.43,32.29,32.4,56800.0,22.4426,22.519,22.4218,22.4981,56800.0
2008-04-04 12:20:00,32.38,32.41,32.36,32.41,19200.0,22.4842,22.5051,22.4704,22.5051,19200.0
2008-04-04 12:30:00,32.4,32.44,32.36,32.41,45800.0,22.4981,22.5259,22.4704,22.5051,45800.0
2008-04-04 12:40:00,32.41,32.47,32.39,32.46,43400.0,22.5051,22.5467,22.4912,22.5398,43400.0
2008-04-04 12:50:00,32.46,32.49,32.43,32.47,29800.0,22.5398,22.5606,22.519,22.5467,29800.0
2008-04-04 13:00:00,32.48,32.53,32.46,32.49,50400.0,22.5537,22.5884,22.5398,22.5606,50400.0
2008-04-04 13:10:00,32.49,32.52,32.46,32.51,42800.0,22.5606,22.5815,22.5398,22.5745,42800.0
2008-04-04 13:20:00,32.49,32.59,32.49,32.58,57800.0,22.5606,22.6301,22.5606,22.6231,57800.0
2008-04-04 13:30:00,32.59,32.6,32.57,32.6,112800.0,22.6301,22.637,22.6162,22.637,112800.0
2008-04-04 13:40:00,32.59,32.6,32.5,32.5,49000.0,22.6301,22.637,22.5676,22.5676,49000.0
2008-04-04 13:50:00,32.51,32.52,32.41,32.42,24800.0,22.5745,22.5815,22.5051,22.512,24800.0
2008-04-04 14:00:00,32.42,32.47,32.38,32.39,94600.0,22.512,22.5467,22.4842,22.4912,94600.0
2008-04-04 14:10:00,32.4,32.4,32.29,32.29,67000.0,22.4981,22.4981,22.4218,22.4218,67000.0
2008-04-04 14:20:00,32.29,32.34,32.24,32.28,32400.0,22.4218,22.4565,22.387,22.4148,32400.0
2008-04-04 14:30:00,32.3,32.41,32.27,32.38,132400.0,22.4287,22.5051,22.4079,22.4842,132400.0
2008-04-04 14:40:00,32.38,32.4,32.35,32.35,40800.0,22.4842,22.4981,22.4634,22.4634,40800.0
2008-04-04 14:50:00,32.36,32.38,32.35,32.37,53400.0,22.4704,22.4842,22.4634,22.4773,53400.0
2008-04-04 15:00:00,32.37,32.39,32.32,32.36,167000.0,22.4773,22.4912,22.4426,22.4704,167000.0
2008-04-04 15:10:00,32.35,32.38,32.3,32.35,178200.0,22.4634,22.4842,22.4287,22.4634,178200.0
2008-04-04 15:20:00,32.35,32.37,32.23,32.29,135600.0,22.4634,22.4773,22.3801,22.4218,135600.0
2008-04-04 15:30:00,32.29,32.35,32.29,32.31,169200.0,22.4218,22.4634,22.4218,22.4356,169200.0
2008-04-04 15:40:00,32.31,32.37,32.3,32.35,160600.0,22.4356,22.4773,22.4287,22.4634,160600.0
2008-04-04 15:50:00,32.35,32.44,32.35,32.38,218400.0,22.4634,22.5259,22.4634,22.4842,218400.0
2008-04-07 09:30:00,32.71,32.71,32.57,32.6,48600.0,22.7134,22.7134,22.6162,22.637,48600.0
2008-04-07 09:40:00,32.6,32.65,32.48,32.59,62800.0,22.637,22.6717,22.5537,22.6301,62800.0
2008-04-07 09:50:00,32.59,32.6,32.41,32.44,66800.0,22.6301,22.637,22.5051,22.5259,66800.0
2008-04-07 10:00:00,32.44,32.46,32.31,32.32,38800.0,22.5259,22.5398,22.4356,22.4426,38800.0
2008-04-07 10:10:00,32.32,32.39,32.3,32.38,77600.0,22.4426,22.4912,22.4287,22.4842,77600.0
2008-04-07 10:20:00,32.38,32.38,32.28,32.3,49800.0,22.4842,22.4842,22.4148,22.4287,49800.0
2008-04-07 10:30:00,32.3,32.33,32.19,32.33,70800.0,22.4287,22.4495,22.3523,22.4495,70800.0
2008-04-07 10:40:00,32.33,32.34,32.3,32.3,15200.0,22.4495,22.4565,22.4287,22.4287,15200.0
2008-04-07 10:50:00,32.31,32.35,32.27,32.34,21800.0,22.4356,22.4634,22.4079,22.4565,21800.0
2008-04-07 11:00:00,32.33,32.36,32.28,32.28,37200.0,22.4495,22.4704,22.4148,22.4148,37200.0
2008-04-07 11:10:00,32.27,32.32,32.26,32.32,28400.0,22.4079,22.4426,22.4009,22.4426,28400.0
2008-04-07 11:20:00,32.33,32.37,32.31,32.32,47800.0,22.4495,22.4773,22.4356,22.4426,47800.0
2008-04-07 11:30:00,32.31,32.37,32.3,32.31,56000.0,22.4356,22.4773,22.4287,22.4356,56000.0
2008-04-07 11:40:00,32.31,32.37,32.31,32.32,79800.0,22.4356,22.4773,22.4356,22.4426,79800.0
2008-04-07 11:50:00,32.31,32.33,32.27,32.29,60200.0,22.4356,22.4495,22.4079,22.4218,60200.0
2008-04-07 12:00:00,32.31,32.38,32.31,32.37,32400.0,22.4356,22.4842,22.4356,22.4773,32400.0
2008-04-07 12:10:00,32.37,32.43,32.35,32.4,38200.0,22.4773,22.519,22.4634,22.4981,38200.0
2008-04-07 12:20:00,32.4,32.46,32.38,32.43,20200.0,22.4981,22.5398,22.4842,22.519,20200.0
2008-04-07 12:30:00,32.42,32.5,32.41,32.48,38600.0,22.512,22.5676,22.5051,22.5537,38600.0
2008-04-07 12:40:00,32.49,32.58,32.47,32.48,58000.0,22.5606,22.6231,22.5467,22.5537,58000.0
2008-04-07 12:50:00,32.48,32.48,32.41,32.46,38000.0,22.5537,22.5537,22.5051,22.5398,38000.0
2008-04-07 13:00:00,32.46,32.47,32.28,32.28,65200.0,22.5398,22.5467,22.4148,22.4148,65200.0
2008-04-07 13:10:00,32.27,32.3,32.18,32.19,79200.0,22.4079,22.4287,22.3454,22.3523,79200.0
2008-04-07 13:20:00,32.19,32.27,32.19,32.27,55800.0,22.3523,22.4079,22.3523,22.4079,55800.0
2008-04-07 13:30:00,32.25,32.27,32.22,32.22,46400.0,22.394,22.4079,22.3731,22.3731,46400.0
2008-04-07 13:40:00,32.23,32.24,32.13,32.16,38400.0,22.3801,22.387,22.3107,22.3315,38400.0
2008-04-07 13:50:00,32.17,32.2,32.13,32.2,25800.0,22.3384,22.3593,22.3107,22.3593,25800.0
2008-04-07 14:00:00,32.2,32.22,32.11,32.12,32200.0,22.3593,22.3731,22.2968,22.3037,32200.0
2008-04-07 14:10:00,32.13,32.13,32.06,32.08,89000.0,22.3107,22.3107,22.262,22.2759,89000.0
2008-04-07 14:20:00,32.07,32.07,31.93,31.93,82600.0,22.269,22.269,22.1718,22.1718,82600.0
2008-04-07 14:30:00,31.93,31.99,31.86,31.99,104600.0,22.1718,22.2134,22.1232,22.2134,104600.0
2008-04-07 14:40:00,32.0,32.0,31.89,31.91,76200.0,22.2204,22.2204,22.144,22.1579,76200.0
2008-04-07 14:50:00,31.92,31.97,31.92,31.93,113800.0,22.1648,22.1995,22.1648,22.1718,113800.0
2008-04-07 15:00:00,31.93,31.93,31.8,31.81,131000.0,22.1718,22.1718,22.0815,22.0884,131000.0
2008-04-07 15:10:00,31.83,31.95,31.79,31.92,98800.0,22.1023,22.1857,22.0746,22.1648,98800.0
2008-04-07 15:20:00,31.92,32.01,31.92,31.98,94600.0,22.1648,22.2273,22.1648,22.2065,94600.0
2008-04-07 15:30:00,31.99,31.99,31.83,31.96,173400.0,22.2134,22.2134,22.1023,22.1926,173400.0
2008-04-07 15:40:00,31.96,31.97,31.89,31.9,209600.0,22.1926,22.1995,22.144,22.1509,209600.0
2008-04-07 15:50:00,31.9,31.96,31.83,31.84,230800.0,22.1509,22.1926,22.1023,22.1093,230800.0
2008-04-08 09:30:00,31.74,31.8,31.56,31.57,72800.0,22.0398,22.0815,21.9148,21.9218,72800.0
2008-04-08 09:40:00,31.56,31.74,31.56,31.72,101600.0,21.9148,22.0398,21.9148,22.026,101600.0
2008-04-08 09:50:00,31.72,31.86,31.72,31.83,70600.0,22.026,22.1232,22.026,22.1023,70600.0
2008-04-08 10:00:00,31.82,31.85,31.71,31.72,73400.0,22.0954,22.1162,22.019,22.026,73400.0
2008-04-08 10:10:00,31.73,31.89,31.73,31.86,64600.0,22.0329,22.144,22.0329,22.1232,64600.0
2008-04-08 10:20:00,31.86,31.95,31.86,31.92,44000.0,22.1232,22.1857,22.1232,22.1648,44000.0
2008-04-08 10:30:00,31.9,31.95,31.84,31.91,45200.0,22.1509,22.1857,22.1093,22.1579,45200.0
2008-04-08 10:40:00,31.92,31.95,31.86,31.87,31200.0,22.1648,22.1857,22.1232,22.1301,31200.0
2008-04-08 10:50:00,31.88,31.92,31.85,31.86,31600.0,22.1371,22.1648,22.1162,22.1232,31600.0
2008-04-08 11:00:00,31.86,31.86,31.72,31.76,65000.0,22.1232,22.1232,22.026,22.0537,65000.0
2008-04-08 11:10:00,31.76,31.81,31.73,31.81,34000.0,22.0537,22.0884,22.0329,22.0884,34000.0
2008-04-08 11:20:00,31.81,31.85,31.78,31.83,35400.0,22.0884,22.1162,22.0676,22.1023,35400.0
2008-04-08 11:30:00,31.83,31.95,31.82,31.9,70400.0,22.1023,22.1857,22.0954,22.1509,70400.0
2008-04-08 11:40:00,31.89,31.92,31.82,31.92,43400.0,22.144,22.1648,22.0954,22.1648,43400.0
2008-04-08 11:50:00,31.91,31.97,31.85,31.93,85400.0,22.1579,22.1995,22.1162,22.1718,85400.0
2008-04-08 12:00:00,31.93,31.93,31.91,31.92,42600.0,22.1718,22.1718,22.1579,22.1648,42600.0
2008-04-08 12:10:00,31.91,31.91,31.81,31.85,44600.0,22.1579,22.1579,22.0884,22.1162,44600.0
2008-04-08 12:20:00,31.84,31.91,31.82,31.82,47800.0,22.1093,22.1579,22.0954,22.0954,47800.0
2008-04-08 12:30:00,31.81,31.89,31.81,31.89,23400.0,22.0884,22.144,22.0884,22.144,23400.0
2008-04-08 12:40:00,31.89,31.93,31.86,31.93,56600.0,22.144,22.1718,22.1232,22.1718,56600.0
2008-04-08 12:50:00,31.93,31.93,31.9,31.91,20000.0,22.1718,22.1718,22.1509,22.1579,20000.0
2008-04-08 13:00:00,31.89,31.97,31.88,31.93,46800.0,22.144,22.1995,22.1371,22.1718,46800.0
2008-04-08 13:10:00,31.93,31.94,31.87,31.88,41400.0,22.1718,22.1787,22.1301,22.1371,41400.0
2008-04-08 13:20:00,31.88,31.9,31.82,31.83,46200.0,22.1371,22.1509,22.0954,22.1023,46200.0
2008-04-08 13:30:00,31.83,31.85,31.75,31.83,55200.0,22.1023,22.1162,22.0468,22.1023,55200.0
2008-04-08 13:40:00,31.83,31.84,31.72,31.81,106000.0,22.1023,22.1093,22.026,22.0884,106000.0
2008-04-08 13:50:00,31.82,31.91,31.82,31.88,45600.0,22.0954,22.1579,22.0954,22.1371,45600.0
2008-04-08 14:00:00,31.88,31.88,31.75,31.75,72000.0,22.1371,22.1371,22.0468,22.0468,72000.0
2008-04-08 14:10:00,31.76,31.8,31.73,31.75,35400.0,22.0537,22.0815,22.0329,22.0468,35400.0
2008-04-08 14:20:00,31.75,31.81,31.72,31.81,41200.0,22.0468,22.0884,22.026,22.0884,41200.0
2008-04-08 14:30:00,31.82,31.86,31.78,31.86,62200.0,22.0954,22.1232,22.0676,22.1232,62200.0
2008-04-08 14:40:00,31.87,31.88,31.81,31.86,19200.0,22.1301,22.1371,22.0884,22.1232,19200.0
2008-04-08 14:50:00,31.88,31.98,31.88,31.95,75000.0,22.1371,22.2065,22.1371,22.1857,75000.0
2008-04-08 15:00:00,31.95,31.95,31.81,31.83,94400.0,22.1857,22.1857,22.0884,22.1023,94400.0
2008-04-08 15:10:00,31.81,31.85,31.77,31.84,68800.0,22.0884,22.1162,22.0607,22.1093,68800.0
2008-04-08 15:20:00,31.85,31.88,31.81,31.88,78200.0,22.1162,22.1371,22.0884,22.1371,78200.0
2008-04-08 15:30:00,31.88,31.97,31.86,31.86,120000.0,22.1371,22.1995,22.1232,22.1232,120000.0
2008-04-08 15:40:00,31.86,31.96,31.85,31.85,132000.0,22.1232,22.1926,22.1162,22.1162,132000.0
2008-04-08 15:50:00,31.85,31.93,31.85,31.88,144800.0,22.1162,22.1718,22.1162,22.1371,144800.0
2008-04-09 09:30:00,32.07,32.12,31.96,32.08,31400.0,22.269,22.3037,22.1926,22.2759,31400.0
2008-04-09 09:40:00,32.05,32.17,31.93,32.09,39600.0,22.2551,22.3384,22.1718,22.2829,39600.0
2008-04-09 09:50:00,32.12,32.19,32.07,32.19,29000.0,22.3037,22.3523,22.269,22.3523,29000.0
2008-04-09 10:00:00,32.19,32.2,32.03,32.07,38800.0,22.3523,22.3593,22.2412,22.269,38800.0
2008-04-09 10:10:00,32.08,32.09,32.04,32.07,31200.0,22.2759,22.2829,22.2482,22.269,31200.0
2008-04-09 10:20:00,32.06,32.07,31.93,31.97,23400.0,22.262,22.269,22.1718,22.1995,23400.0
2008-04-09 10:30:00,31.99,31.99,31.83,31.86,50000.0,22.2134,22.2134,22.1023,22.1232,50000.0
2008-04-09 10:40:00,31.86,31.99,31.84,31.99,59400.0,22.1232,22.2134,22.1093,22.2134,59400.0
2008-04-09 10:50:00,31.99,32.02,31.92,31.96,47200.0,22.2134,22.2343,22.1648,22.1926,47200.0
2008-04-09 11:00:00,31.98,32.06,31.96,32.04,39800.0,22.2065,22.262,22.1926,22.2482,39800.0
2008-04-09 11:10:00,32.04,32.05,31.91,31.91,29600.0,22.2482,22.2551,22.1579,22.1579,29600.0
2008-04-09 11:20:00,31.91,31.92,31.77,31.81,31000.0,22.1579,22.1648,22.0607,22.0884,31000.0
2008-04-09 11:30:00,31.81,31.84,31.67,31.68,42800.0,22.0884,22.1093,21.9912,21.9982,42800.0
2008-04-09 11:40:00,31.68,31.72,31.66,31.67,25800.0,21.9982,22.026,21.9843,21.9912,25800.0
2008-04-09 11:50:00,31.66,31.69,31.64,31.67,21200.0,21.9843,22.0051,21.9704,21.9912,21200.0
2008-04-09 12:00:00,31.68,31.76,31.66,31.74,34400.0,21.9982,22.0537,21.9843,22.0398,34400.0
2008-04-09 12:10:00,31.75,31.75,31.7,31.7,24800.0,22.0468,22.0468,22.0121,22.0121,24800.0
2008-04-09 12:20:00,31.71,31.72,31.65,31.72,25200.0,22.019,22.026,21.9773,22.026,25200.0
2008-04-09 12:30:00,31.72,31.74,31.69,31.71,18400.0,22.026,22.0398,22.0051,22.019,18400.0
2008-04-09 12:40:00,31.73,31.73,31.65,31.67,10400.0,22.0329,22.0329,21.9773,21.9912,10400.0
2008-04-09 12:50:00,31.68,31.72,31.59,31.6,20800.0,21.9982,22.026,21.9357,21.9426,20800.0
2008-04-09 13:00:00,31.6,31.7,31.59,31.68,40200.0,21.9426,22.0121,21.9357,21.9982,40200.0
2008-04-09 13:10:00,31.7,31.74,31.68,31.73,27400.0,22.0121,22.0398,21.9982,22.0329,27400.0
2008-04-09 13:20:00,31.73,31.73,31.68,31.7,15200.0,22.0329,22.0329,21.9982,22.0121,15200.0
2008-04-09 13:30:00,31.68,31.73,31.67,31.71,16200.0,21.9982,22.0329,21.9912,22.019,16200.0
2008-04-09 13:40:00,31.71,31.73,31.7,31.71,15400.0,22.019,22.0329,22.0121,22.019,15400.0
2008-04-09 13:50:00,31.72,31.74,31.7,31.73,36000.0,22.026,22.0398,22.0121,22.0329,36000.0
2008-04-09 14:00:00,31.72,31.77,31.72,31.75,31200.0,22.026,22.0607,22.026,22.0468,31200.0
2008-04-09 14:10:00,31.75,31.75,31.6,31.63,32600.0,22.0468,22.0468,21.9426,21.9635,32600.0
2008-04-09 14:20:00,31.63,31.64,31.6,31.62,28800.0,21.9635,21.9704,21.9426,21.9565,28800.0
2008-04-09 14:30:00,31.61,31.64,31.57,31.63,74400.0,21.9496,21.9704,21.9218,21.9635,74400.0
2008-04-09 14:40:00,31.63,31.67,31.63,31.64,47800.0,21.9635,21.9912,21.9635,21.9704,47800.0
2008-04-09 14:50:00,31.64,31.66,31.58,31.58,65400.0,21.9704,21.9843,21.9287,21.9287,65400.0
2008-04-09 15:00:00,31.6,31.63,31.57,31.59,26000.0,21.9426,21.9635,21.9218,21.9357,26000.0
2008-04-09 15:10:00,31.57,31.59,31.52,31.58,30000.0,21.9218,21.9357,21.8871,21.9287,30000.0
2008-04-09 15:20:00,31.58,31.66,31.58,31.64,44400.0,21.9287,21.9843,21.9287,21.9704,44400.0
2008-04-09 15:30:00,31.63,31.75,31.63,31.74,53200.0,21.9635,22.0468,21.9635,22.0398,53200.0
2008-04-09 15:40:00,31.72,31.73,31.63,31.66,82600.0,22.026,22.0329,21.9635,21.9843,82600.0
2008-04-09 15:50:00,31.65,31.68,31.61,31.65,97600.0,21.9773,21.9982,21.9496,21.9773,97600.0
2008-04-10 09:30:00,31.58,31.81,31.58,31.74,70200.0,21.9287,22.0884,21.9287,22.0398,70200.0
2008-04-10 09:40:00,31.72,31.77,31.64,31.65,51200.0,22.026,22.0607,21.9704,21.9773,51200.0
2008-04-10 09:50:00,31.65,31.67,31.47,31.5,248200.0,21.9773,21.9912,21.8524,21.8732,248200.0
2008-04-10 10:00:00,31.48,31.51,31.36,31.48,70000.0,21.8593,21.8801,21.776,21.8593,70000.0
2008-04-10 10:10:00,31.48,31.55,31.48,31.53,92800.0,21.8593,21.9079,21.8593,21.894,92800.0
2008-04-10 10:20:00,31.52,31.66,31.52,31.61,78600.0,21.8871,21.9843,21.8871,21.9496,78600.0
2008-04-10 10:30:00,31.61,31.63,31.54,31.6,94200.0,21.9496,21.9635,21.901,21.9426,94200.0
2008-04-10 10:40:00,31.6,31.79,31.6,31.77,62600.0,21.9426,22.0746,21.9426,22.0607,62600.0
2008-04-10 10:50:00,31.77,31.8,31.71,31.79,58000.0,22.0607,22.0815,22.019,22.0746,58000.0
2008-04-10 11:00:00,31.79,31.81,31.71,31.81,47000.0,22.0746,22.0884,22.019,22.0884,47000.0
2008-04-10 11:10:00,31.82,31.9,31.78,31.88,69600.0,22.0954,22.1509,22.0676,22.1371,69600.0
2008-04-10 11:20:00,31.88,31.93,31.83,31.83,42800.0,22.1371,22.1718,22.1023,22.1023,42800.0
2008-04-10 11:30:00,31.83,32.0,31.83,31.93,47200.0,22.1023,22.2204,22.1023,22.1718,47200.0
2008-04-10 11:40:00,31.93,32.06,31.93,32.05,62400.0,22.1718,22.262,22.1718,22.2551,62400.0
2008-04-10 11:50:00,32.05,32.06,31.97,32.0,72800.0,22.2551,22.262,22.1995,22.2204,72800.0
2008-04-10 12:00:00,32.01,32.01,31.88,31.91,38000.0,22.2273,22.2273,22.1371,22.1579,38000.0
2008-04-10 12:10:00,31.9,31.93,31.9,31.93,32200.0,22.1509,22.1718,22.1509,22.1718,32200.0
2008-04-10 12:20:00,31.93,31.96,31.91,31.92,31200.0,22.1718,22.1926,22.1579,22.1648,31200.0
2008-04-10 12:30:00,31.93,32.0,31.91,32.0,27400.0,22.1718,22.2204,22.1579,22.2204,27400.0
2008-04-10 12:40:00,31.99,32.02,31.86,31.88,30400.0,22.2134,22.2343,22.1232,22.1371,30400.0
2008-04-10 12:50:00,31.89,31.9,31.8,31.81,37600.0,22.144,22.1509,22.0815,22.0884,37600.0
2008-04-10 13:00:00,31.81,31.86,31.81,31.85,19000.0,22.0884,22.1232,22.0884,22.1162,19000.0
2008-04-10 13:10:00,31.86,31.92,31.84,31.88,33200.0,22.1232,22.1648,22.1093,22.1371,33200.0
2008-04-10 13:20:00,31.89,31.91,31.83,31.88,51000.0,22.144,22.1579,22.1023,22.1371,51000.0
2008-04-10 13:30:00,31.86,31.96,31.83,31.96,29000.0,22.1232,22.1926,22.1023,22.1926,29000.0
2008-04-10 13:40:00,31.97,31.98,31.93,31.96,11000.0,22.1995,22.2065,22.1718,22.1926,11000.0
2008-04-10 13:50:00,31.96,31.96,31.85,31.86,28200.0,22.1926,22.1926,22.1162,22.1232,28200.0
2008-04-10 14:00:00,31.84,31.9,31.84,31.89,27000.0,22.1093,22.1509,22.1093,22.144,27000.0
2008-04-10 14:10:00,31.9,31.91,31.81,31.86,13000.0,22.1509,22.1579,22.0884,22.1232,13000.0
2008-04-10 14:20:00,31.86,31.86,31.75,31.77,47800.0,22.1232,22.1232,22.0468,22.0607,47800.0
2008-04-10 14:30:00,31.75,31.85,31.7,31.84,49000.0,22.0468,22.1162,22.0121,22.1093,49000.0
2008-04-10 14:40:00,31.83,31.85,31.81,31.84,24600.0,22.1023,22.1162,22.0884,22.1093,24600.0
2008-04-10 14:50:00,31.82,31.88,31.81,31.85,32000.0,22.0954,22.1371,22.0884,22.1162,32000.0
2008-04-10 15:00:00,31.85,31.89,31.84,31.85,40600.0,22.1162,22.144,22.1093,22.1162,40600.0
2008-04-10 15:10:00,31.86,31.86,31.77,31.81,41800.0,22.1232,22.1232,22.0607,22.0884,41800.0
2008-04-10 15:20:00,31.81,31.86,31.76,31.8,57800.0,22.0884,22.1232,22.0537,22.0815,57800.0
2008-04-10 15:30:00,31.81,31.81,31.68,31.75,102400.0,22.0884,22.0884,21.9982,22.0468,102400.0
2008-04-10 15:40:00,31.75,31.82,31.71,31.73,135600.0,22.0468,22.0954,22.019,22.0329,135600.0
2008-04-10 15:50:00,31.74,31.83,31.73,31.81,130400.0,22.0398,22.1023,22.0329,22.0884,130400.0
2008-04-11 09:30:00,31.55,31.66,31.43,31.48,53000.0,21.9079,21.9843,21.8246,21.8593,53000.0
2008-04-11 09:40:00,31.48,31.51,31.41,31.51,43800.0,21.8593,21.8801,21.8107,21.8801,43800.0
2008-04-11 09:50:00,31.5,31.65,31.5,31.61,82800.0,21.8732,21.9773,21.8732,21.9496,82800.0
2008-04-11 10:00:00,31.6,31.68,31.58,31.58,94000.0,21.9426,21.9982,21.9287,21.9287,94000.0
2008-04-11 10:10:00,31.58,31.75,31.57,31.75,36400.0,21.9287,22.0468,21.9218,22.0468,36400.0
2008-04-11 10:20:00,31.75,31.88,31.74,31.81,155000.0,22.0468,22.1371,22.0398,22.0884,155000.0
2008-04-11 10:30:00,31.81,31.93,31.81,31.89,70000.0,22.0884,22.1718,22.0884,22.144,70000.0
2008-04-11 10:40:00,31.89,32.04,31.89,32.04,82800.0,22.144,22.2482,22.144,22.2482,82800.0
2008-04-11 10:50:00,32.02,32.04,31.89,31.92,40400.0,22.2343,22.2482,22.144,22.1648,40400.0
2008-04-11 11:00:00,31.92,31.92,31.78,31.81,44000.0,22.1648,22.1648,22.0676,22.0884,44000.0
2008-04-11 11:10:00,31.8,31.82,31.72,31.75,77200.0,22.0815,22.0954,22.026,22.0468,77200.0
2008-04-11 11:20:00,31.76,31.8,31.72,31.74,52800.0,22.0537,22.0815,22.026,22.0398,52800.0
2008-04-11 11:30:00,31.74,31.76,31.7,31.72,80800.0,22.0398,22.0537,22.0121,22.026,80800.0
2008-04-11 11:40:00,31.72,31.86,31.72,31.83,53800.0,22.026,22.1232,22.026,22.1023,53800.0
2008-04-11 11:50:00,31.83,31.84,31.69,31.74,40000.0,22.1023,22.1093,22.0051,22.0398,40000.0
2008-04-11 12:00:00,31.75,31.8,31.69,31.7,48000.0,22.0468,22.0815,22.0051,22.0121,48000.0
2008-04-11 12:10:00,31.7,31.83,31.69,31.83,40200.0,22.0121,22.1023,22.0051,22.1023,40200.0
2008-04-11 12:20:00,31.82,31.82,31.62,31.62,36800.0,22.0954,22.0954,21.9565,21.9565,36800.0
2008-04-11 12:30:00,31.61,31.7,31.61,31.68,14400.0,21.9496,22.0121,21.9496,21.9982,14400.0
2008-04-11 12:40:00,31.68,31.75,31.68,31.75,21800.0,21.9982,22.0468,21.9982,22.0468,21800.0
2008-04-11 12:50:00,31.75,31.81,31.75,31.79,23200.0,22.0468,22.0884,22.0468,22.0746,23200.0
2008-04-11 13:00:00,31.79,31.79,31.73,31.74,23000.0,22.0746,22.0746,22.0329,22.0398,23000.0
2008-04-11 13:10:00,31.74,31.8,31.74,31.78,24200.0,22.0398,22.0815,22.0398,22.0676,24200.0
2008-04-11 13:20:00,31.78,31.8,31.72,31.72,29800.0,22.0676,22.0815,22.026,22.026,29800.0
2008-04-11 13:30:00,31.72,31.73,31.68,31.68,22600.0,22.026,22.0329,21.9982,21.9982,22600.0
2008-04-11 13:40:00,31.69,31.74,31.69,31.72,26400.0,22.0051,22.0398,22.0051,22.026,26400.0
2008-04-11 13:50:00,31.72,31.74,31.68,31.73,23800.0,22.026,22.0398,21.9982,22.0329,23800.0
2008-04-11 14:00:00,31.73,31.75,31.66,31.67,36800.0,22.0329,22.0468,21.9843,21.9912,36800.0
2008-04-11 14:10:00,31.67,31.67,31.54,31.59,51400.0,21.9912,21.9912,21.901,21.9357,51400.0
2008-04-11 14:20:00,31.6,31.64,31.56,31.62,23400.0,21.9426,21.9704,21.9148,21.9565,23400.0
2008-04-11 14:30:00,31.61,31.64,31.59,31.61,34800.0,21.9496,21.9704,21.9357,21.9496,34800.0
2008-04-11 14:40:00,31.61,31.65,31.58,31.64,46600.0,21.9496,21.9773,21.9287,21.9704,46600.0
2008-04-11 14:50:00,31.64,31.71,31.58,31.58,39000.0,21.9704,22.019,21.9287,21.9287,39000.0
2008-04-11 15:00:00,31.59,31.67,31.56,31.59,52200.0,21.9357,21.9912,21.9148,21.9357,52200.0
2008-04-11 15:10:00,31.58,31.61,31.53,31.56,33200.0,21.9287,21.9496,21.894,21.9148,33200.0
2008-04-11 15:20:00,31.55,31.66,31.55,31.58,45200.0,21.9079,21.9843,21.9079,21.9287,45200.0
2008-04-11 15:30:00,31.6,31.62,31.56,31.59,66600.0,21.9426,21.9565,21.9148,21.9357,66600.0
2008-04-11 15:40:00,31.58,31.6,31.53,31.54,54400.0,21.9287,21.9426,21.894,21.901,54400.0
2008-04-11 15:50:00,31.53,31.65,31.52,31.64,75800.0,21.894,21.9773,21.8871,21.9704,75800.0
2008-04-14 09:30:00,31.86,31.86,31.58,31.66,53000.0,22.1232,22.1232,21.9287,21.9843,53000.0
2008-04-14 09:40:00,31.66,31.7,31.59,31.65,75000.0,21.9843,22.0121,21.9357,21.9773,75000.0
2008-04-14 09:50:00,31.66,31.72,31.64,31.7,43800.0,21.9843,22.026,21.9704,22.0121,43800.0
2008-04-14 10:00:00,31.7,31.84,31.7,31.72,35800.0,22.0121,22.1093,22.0121,22.026,35800.0
2008-04-14 10:10:00,31.73,31.8,31.7,31.8,25000.0,22.0329,22.0815,22.0121,22.0815,25000.0
2008-04-14 10:20:00,31.78,31.8,31.63,31.67,32000.0,22.0676,22.0815,21.9635,21.9912,32000.0
2008-04-14 10:30:00,31.66,31.71,31.64,31.68,38600.0,21.9843,22.019,21.9704,21.9982,38600.0
2008-04-14 10:40:00,31.67,31.69,31.62,31.66,57800.0,21.9912,22.0051,21.9565,21.9843,57800.0
2008-04-14 10:50:00,31.65,31.68,31.59,31.68,51800.0,21.9773,21.9982,21.9357,21.9982,51800.0
2008-04-14 11:00:00,31.7,31.72,31.61,31.61,33000.0,22.0121,22.026,21.9496,21.9496,33000.0
2008-04-14 11:10:00,31.6,31.63,31.52,31.52,43800.0,21.9426,21.9635,21.8871,21.8871,43800.0
2008-04-14 11:20:00,31.53,31.56,31.5,31.52,24200.0,21.894,21.9148,21.8732,21.8871,24200.0
2008-04-14 11:30:00,31.52,31.54,31.47,31.5,34000.0,21.8871,21.901,21.8524,21.8732,34000.0
2008-04-14 11:40:00,31.51,31.52,31.47,31.48,33800.0,21.8801,21.8871,21.8524,21.8593,33800.0
2008-04-14 11:50:00,31.48,31.5,31.42,31.47,48600.0,21.8593,21.8732,21.8176,21.8524,48600.0
2008-04-14 12:00:00,31.47,31.5,31.45,31.49,45800.0,21.8524,21.8732,21.8385,21.8662,45800.0
2008-04-14 12:10:00,31.5,31.5,31.42,31.42,26600.0,21.8732,21.8732,21.8176,21.8176,26600.0
2008-04-14 12:20:00,31.43,31.56,31.41,31.55,24200.0,21.8246,21.9148,21.8107,21.9079,24200.0
2008-04-14 12:30:00,31.55,31.59,31.54,31.55,28200.0,21.9079,21.9357,21.901,21.9079,28200.0
2008-04-14 12:40:00,31.56,31.61,31.55,31.61,21600.0,21.9148,21.9496,21.9079,21.9496,21600.0
2008-04-14 12:50:00,31.6,31.61,31.57,31.58,38800.0,21.9426,21.9496,21.9218,21.9287,38800.0
2008-04-14 13:00:00,31.59,31.59,31.52,31.54,36600.0,21.9357,21.9357,21.8871,21.901,36600.0
2008-04-14 13:10:00,31.54,31.59,31.47,31.48,29800.0,21.901,21.9357,21.8524,21.8593,29800.0
2008-04-14 13:20:00,31.47,31.53,31.46,31.5,43800.0,21.8524,21.894,21.8454,21.8732,43800.0
2008-04-14 13:30:00,31.5,31.52,31.47,31.47,27200.0,21.8732,21.8871,21.8524,21.8524,27200.0
2008-04-14 13:40:00,31.48,31.51,31.45,31.45,20400.0,21.8593,21.8801,21.8385,21.8385,20400.0
2008-04-14 13:50:00,31.46,31.48,31.43,31.46,28800.0,21.8454,21.8593,21.8246,21.8454,28800.0
2008-04-14 14:00:00,31.45,31.47,31.44,31.46,26400.0,21.8385,21.8524,21.8315,21.8454,26400.0
2008-04-14 14:10:00,31.45,31.51,31.44,31.46,45000.0,21.8385,21.8801,21.8315,21.8454,45000.0
2008-04-14 14:20:00,31.46,31.5,31.45,31.46,29000.0,21.8454,21.8732,21.8385,21.8454,29000.0
2008-04-14 14:30:00,31.46,31.53,31.43,31.5,26200.0,21.8454,21.894,21.8246,21.8732,26200.0
2008-04-14 14:40:00,31.52,31.54,31.49,31.49,32400.0,21.8871,21.901,21.8662,21.8662,32400.0
2008-04-14 14:50:00,31.48,31.49,31.36,31.36,33600.0,21.8593,21.8662,21.776,21.776,33600.0
2008-04-14 15:00:00,31.37,31.41,31.34,31.35,43400.0,21.7829,21.8107,21.7621,21.769,43400.0
2008-04-14 15:10:00,31.34,31.37,31.32,31.36,38400.0,21.7621,21.7829,21.7482,21.776,38400.0
2008-04-14 15:20:00,31.36,31.41,31.35,31.36,70200.0,21.776,21.8107,21.769,21.776,70200.0
2008-04-14 15:30:00,31.36,31.43,31.33,31.39,98400.0,21.776,21.8246,21.7551,21.7968,98400.0
2008-04-14 15:40:00,31.4,31.5,31.39,31.48,89400.0,21.8037,21.8732,21.7968,21.8593,89400.0
2008-04-14 15:50:00,31.48,31.48,31.36,31.38,109800.0,21.8593,21.8593,21.776,21.7899,109800.0
2008-04-15 09:30:00,31.47,31.67,31.42,31.65,59200.0,21.8524,21.9912,21.8176,21.9773,59200.0
2008-04-15 09:40:00,31.64,31.75,31.62,31.67,74400.0,21.9704,22.0468,21.9565,21.9912,74400.0
2008-04-15 09:50:00,31.67,31.67,31.46,31.5,67600.0,21.9912,21.9912,21.8454,21.8732,67600.0
2008-04-15 10:00:00,31.5,31.52,31.4,31.43,50200.0,21.8732,21.8871,21.8037,21.8246,50200.0
2008-04-15 10:10:00,31.43,31.5,31.43,31.5,62600.0,21.8246,21.8732,21.8246,21.8732,62600.0
2008-04-15 10:20:00,31.49,31.53,31.45,31.47,40800.0,21.8662,21.894,21.8385,21.8524,40800.0
2008-04-15 10:30:00,31.47,31.55,31.46,31.54,65000.0,21.8524,21.9079,21.8454,21.901,65000.0
2008-04-15 10:40:00,31.53,31.58,31.47,31.54,58200.0,21.894,21.9287,21.8524,21.901,58200.0
2008-04-15 10:50:00,31.53,31.59,31.46,31.59,29400.0,21.894,21.9357,21.8454,21.9357,29400.0
2008-04-15 11:00:00,31.58,31.58,31.41,31.41,24000.0,21.9287,21.9287,21.8107,21.8107,24000.0
2008-04-15 11:10:00,31.43,31.46,31.36,31.37,34600.0,21.8246,21.8454,21.776,21.7829,34600.0
2008-04-15 11:20:00,31.36,31.36,31.28,31.31,42800.0,21.776,21.776,21.7204,21.7413,42800.0
2008-04-15 11:30:00,31.31,31.33,31.27,31.33,28600.0,21.7413,21.7551,21.7135,21.7551,28600.0
2008-04-15 11:40:00,31.32,31.41,31.29,31.41,24200.0,21.7482,21.8107,21.7274,21.8107,24200.0
2008-04-15 11:50:00,31.41,31.42,31.31,31.31,10200.0,21.8107,21.8176,21.7413,21.7413,10200.0
2008-04-15 12:00:00,31.31,31.31,31.26,31.31,35000.0,21.7413,21.7413,21.7065,21.7413,35000.0
2008-04-15 12:10:00,31.31,31.33,31.3,31.3,22400.0,21.7413,21.7551,21.7343,21.7343,22400.0
2008-04-15 12:20:00,31.31,31.39,31.31,31.38,41800.0,21.7413,21.7968,21.7413,21.7899,41800.0
2008-04-15 12:30:00,31.39,31.41,31.36,31.38,13600.0,21.7968,21.8107,21.776,21.7899,13600.0
2008-04-15 12:40:00,31.38,31.41,31.36,31.41,31600.0,21.7899,21.8107,21.776,21.8107,31600.0
2008-04-15 12:50:00,31.41,31.48,31.41,31.43,47000.0,21.8107,21.8593,21.8107,21.8246,47000.0
2008-04-15 13:00:00,31.43,31.45,31.38,31.38,23600.0,21.8246,21.8385,21.7899,21.7899,23600.0
2008-04-15 13:10:00,31.38,31.47,31.36,31.46,18800.0,21.7899,21.8524,21.776,21.8454,18800.0
2008-04-15 13:20:00,31.46,31.47,31.43,31.43,19600.0,21.8454,21.8524,21.8246,21.8246,19600.0
2008-04-15 13:30:00,31.43,31.43,31.34,31.35,18200.0,21.8246,21.8246,21.7621,21.769,18200.0
2008-04-15 13:40:00,31.35,31.49,31.33,31.49,28400.0,21.769,21.8662,21.7551,21.8662,28400.0
2008-04-15 13:50:00,31.5,31.56,31.48,31.51,25800.0,21.8732,21.9148,21.8593,21.8801,25800.0
2008-04-15 14:00:00,31.51,31.52,31.42,31.48,29200.0,21.8801,21.8871,21.8176,21.8593,29200.0
2008-04-15 14:10:00,31.47,31.5,31.43,31.43,19400.0,21.8524,21.8732,21.8246,21.8246,19400.0
2008-04-15 14:20:00,31.43,31.44,31.41,31.43,23400.0,21.8246,21.8315,21.8107,21.8246,23400.0
2008-04-15 14:30:00,31.43,31.48,31.43,31.44,38600.0,21.8246,21.8593,21.8246,21.8315,38600.0
2008-04-15 14:40:00,31.43,31.45,31.34,31.34,25200.0,21.8246,21.8385,21.7621,21.7621,25200.0
2008-04-15 14:50:00,31.35,31.36,31.29,31.32,29400.0,21.769,21.776,21.7274,21.7482,29400.0
2008-04-15 15:00:00,31.32,31.35,31.31,31.33,52400.0,21.7482,21.769,21.7413,21.7551,52400.0
2008-04-15 15:10:00,31.31,31.39,31.3,31.39,64000.0,21.7413,21.7968,21.7343,21.7968,64000.0
2008-04-15 15:20:00,31.39,31.52,31.38,31.5,54400.0,21.7968,21.8871,21.7899,21.8732,54400.0
2008-04-15 15:30:00,31.5,31.55,31.43,31.43,59000.0,21.8732,21.9079,21.8246,21.8246,59000.0
2008-04-15 15:40:00,31.41,31.47,31.37,31.38,78200.0,21.8107,21.8524,21.7829,21.7899,78200.0
2008-04-15 15:50:00,31.38,31.51,31.36,31.5,192200.0,21.7899,21.8801,21.776,21.8732,192200.0
2008-04-16 09:30:00,31.72,32.05,31.65,31.9,100600.0,22.026,22.2551,21.9773,22.1509,100600.0
2008-04-16 09:40:00,31.9,32.14,31.85,32.14,77000.0,22.1509,22.3176,22.1162,22.3176,77000.0
2008-04-16 09:50:00,32.13,32.19,32.02,32.05,48600.0,22.3107,22.3523,22.2343,22.2551,48600.0
2008-04-16 10:00:00,32.06,32.09,31.95,31.95,73800.0,22.262,22.2829,22.1857,22.1857,73800.0
2008-04-16 10:10:00,31.96,32.05,31.93,32.05,40600.0,22.1926,22.2551,22.1718,22.2551,40600.0
2008-04-16 10:20:00,32.05,32.17,32.05,32.16,94400.0,22.2551,22.3384,22.2551,22.3315,94400.0
2008-04-16 10:30:00,32.15,32.26,32.14,32.2,70200.0,22.3245,22.4009,22.3176,22.3593,70200.0
2008-04-16 10:40:00,32.21,32.23,32.16,32.2,89800.0,22.3662,22.3801,22.3315,22.3593,89800.0
2008-04-16 10:50:00,32.22,32.22,32.1,32.16,56600.0,22.3731,22.3731,22.2898,22.3315,56600.0
2008-04-16 11:00:00,32.16,32.22,32.09,32.1,74000.0,22.3315,22.3731,22.2829,22.2898,74000.0
2008-04-16 11:10:00,32.1,32.17,32.1,32.12,17800.0,22.2898,22.3384,22.2898,22.3037,17800.0
2008-04-16 11:20:00,32.13,32.15,32.09,32.13,32800.0,22.3107,22.3245,22.2829,22.3107,32800.0
2008-04-16 11:30:00,32.13,32.18,32.01,32.01,105800.0,22.3107,22.3454,22.2273,22.2273,105800.0
2008-04-16 11:40:00,32.01,32.08,32.0,32.05,71800.0,22.2273,22.2759,22.2204,22.2551,71800.0
2008-04-16 11:50:00,32.04,32.12,32.01,32.12,29600.0,22.2482,22.3037,22.2273,22.3037,29600.0
2008-04-16 12:00:00,32.11,32.17,32.09,32.16,33600.0,22.2968,22.3384,22.2829,22.3315,33600.0
2008-04-16 12:10:00,32.17,32.3,32.17,32.29,27800.0,22.3384,22.4287,22.3384,22.4218,27800.0
2008-04-16 12:20:00,32.29,32.38,32.27,32.38,48000.0,22.4218,22.4842,22.4079,22.4842,48000.0
2008-04-16 12:30:00,32.38,32.41,32.22,32.22,64200.0,22.4842,22.5051,22.3731,22.3731,64200.0
2008-04-16 12:40:00,32.21,32.35,32.21,32.35,56600.0,22.3662,22.4634,22.3662,22.4634,56600.0
2008-04-16 12:50:00,32.35,32.35,32.27,32.32,59000.0,22.4634,22.4634,22.4079,22.4426,59000.0
2008-04-16 13:00:00,32.32,32.35,32.27,32.32,56600.0,22.4426,22.4634,22.4079,22.4426,56600.0
2008-04-16 13:10:00,32.33,32.35,32.3,32.34,76000.0,22.4495,22.4634,22.4287,22.4565,76000.0
2008-04-16 13:20:00,32.35,32.44,32.33,32.44,48400.0,22.4634,22.5259,22.4495,22.5259,48400.0
2008-04-16 13:30:00,32.45,32.49,32.41,32.48,108200.0,22.5329,22.5606,22.5051,22.5537,108200.0
2008-04-16 13:40:00,32.47,32.47,32.38,32.44,40000.0,22.5467,22.5467,22.4842,22.5259,40000.0
2008-04-16 13:50:00,32.44,32.49,32.43,32.44,58600.0,22.5259,22.5606,22.519,22.5259,58600.0
2008-04-16 14:00:00,32.43,32.47,32.4,32.43,71000.0,22.519,22.5467,22.4981,22.519,71000.0
2008-04-16 14:10:00,32.41,32.46,32.4,32.45,60000.0,22.5051,22.5398,22.4981,22.5329,60000.0
2008-04-16 14:20:00,32.45,32.49,32.44,32.49,51800.0,22.5329,22.5606,22.5259,22.5606,51800.0
2008-04-16 14:30:00,32.49,32.57,32.49,32.55,55400.0,22.5606,22.6162,22.5606,22.6023,55400.0
2008-04-16 14:40:00,32.55,32.59,32.52,32.57,65400.0,22.6023,22.6301,22.5815,22.6162,65400.0
2008-04-16 14:50:00,32.57,32.76,32.57,32.74,87800.0,22.6162,22.7481,22.6162,22.7342,87800.0
2008-04-16 15:00:00,32.73,32.79,32.7,32.75,98200.0,22.7273,22.7689,22.7065,22.7412,98200.0
2008-04-16 15:10:00,32.76,32.85,32.75,32.83,92000.0,22.7481,22.8106,22.7412,22.7967,92000.0
2008-04-16 15:20:00,32.83,32.95,32.77,32.87,258200.0,22.7967,22.88,22.7551,22.8245,258200.0
2008-04-16 15:30:00,32.87,32.87,32.71,32.81,146600.0,22.8245,22.8245,22.7134,22.7828,146600.0
2008-04-16 15:40:00,32.81,32.92,32.81,32.85,154200.0,22.7828,22.8592,22.7828,22.8106,154200.0
2008-04-16 15:50:00,32.85,32.93,32.82,32.85,244800.0,22.8106,22.8662,22.7898,22.8106,244800.0
2008-04-17 09:30:00,32.73,33.01,32.1,32.57,143400.0,22.7273,22.9217,22.2898,22.6162,143400.0
2008-04-17 09:40:00,32.57,32.96,32.53,32.84,113200.0,22.6162,22.887,22.5884,22.8037,113200.0
2008-04-17 09:50:00,32.84,32.87,32.59,32.67,132400.0,22.8037,22.8245,22.6301,22.6856,132400.0
2008-04-17 10:00:00,32.68,32.68,32.35,32.49,126000.0,22.6926,22.6926,22.4634,22.5606,126000.0
2008-04-17 10:10:00,32.49,32.74,32.49,32.62,99400.0,22.5606,22.7342,22.5606,22.6509,99400.0
2008-04-17 10:20:00,32.62,32.79,32.62,32.66,121200.0,22.6509,22.7689,22.6509,22.6787,121200.0
2008-04-17 10:30:00,32.67,32.72,32.58,32.69,57800.0,22.6856,22.7203,22.6231,22.6995,57800.0
2008-04-17 10:40:00,32.7,32.73,32.63,32.73,60000.0,22.7065,22.7273,22.6578,22.7273,60000.0
2008-04-17 10:50:00,32.73,32.74,32.46,32.55,70800.0,22.7273,22.7342,22.5398,22.6023,70800.0
2008-04-17 11:00:00,32.55,32.55,32.29,32.32,53600.0,22.6023,22.6023,22.4218,22.4426,53600.0
2008-04-17 11:10:00,32.3,32.42,32.3,32.36,79400.0,22.4287,22.512,22.4287,22.4704,79400.0
2008-04-17 11:20:00,32.35,32.35,32.08,32.08,85000.0,22.4634,22.4634,22.2759,22.2759,85000.0
2008-04-17 11:30:00,32.1,32.3,32.06,32.27,89200.0,22.2898,22.4287,22.262,22.4079,89200.0
2008-04-17 11:40:00,32.27,32.27,32.13,32.15,68200.0,22.4079,22.4079,22.3107,22.3245,68200.0
2008-04-17 11:50:00,32.13,32.2,32.06,32.12,34400.0,22.3107,22.3593,22.262,22.3037,34400.0
2008-04-17 12:00:00,32.13,32.27,32.13,32.26,18600.0,22.3107,22.4079,22.3107,22.4009,18600.0
2008-04-17 12:10:00,32.27,32.37,32.27,32.28,39400.0,22.4079,22.4773,22.4079,22.4148,39400.0
2008-04-17 12:20:00,32.27,32.31,32.26,32.26,32800.0,22.4079,22.4356,22.4009,22.4009,32800.0
2008-04-17 12:30:00,32.26,32.36,32.26,32.34,31400.0,22.4009,22.4704,22.4009,22.4565,31400.0
2008-04-17 12:40:00,32.34,32.38,32.33,32.34,28200.0,22.4565,22.4842,22.4495,22.4565,28200.0
2008-04-17 12:50:00,32.33,32.39,32.33,32.37,26000.0,22.4495,22.4912,22.4495,22.4773,26000.0
2008-04-17 13:00:00,32.37,32.38,32.3,32.38,48600.0,22.4773,22.4842,22.4287,22.4842,48600.0
2008-04-17 13:10:00,32.36,32.37,32.31,32.31,22000.0,22.4704,22.4773,22.4356,22.4356,22000.0
2008-04-17 13:20:00,32.31,32.32,32.22,32.3,45800.0,22.4356,22.4426,22.3731,22.4287,45800.0
2008-04-17 13:30:00,32.3,32.3,32.22,32.27,38800.0,22.4287,22.4287,22.3731,22.4079,38800.0
2008-04-17 13:40:00,32.27,32.31,32.21,32.31,31800.0,22.4079,22.4356,22.3662,22.4356,31800.0
2008-04-17 13:50:00,32.31,32.34,32.22,32.24,34200.0,22.4356,22.4565,22.3731,22.387,34200.0
2008-04-17 14:00:00,32.23,32.24,32.09,32.13,69600.0,22.3801,22.387,22.2829,22.3107,69600.0
2008-04-17 14:10:00,32.13,32.21,32.09,32.21,59200.0,22.3107,22.3662,22.2829,22.3662,59200.0
2008-04-17 14:20:00,32.21,32.25,32.18,32.23,39600.0,22.3662,22.394,22.3454,22.3801,39600.0
2008-04-17 14:30:00,32.24,32.35,32.24,32.35,87400.0,22.387,22.4634,22.387,22.4634,87400.0
2008-04-17 14:40:00,32.35,32.35,32.28,32.32,93800.0,22.4634,22.4634,22.4148,22.4426,93800.0
2008-04-17 14:50:00,32.3,32.35,32.24,32.26,86600.0,22.4287,22.4634,22.387,22.4009,86600.0
2008-04-17 15:00:00,32.27,32.41,32.25,32.41,64400.0,22.4079,22.5051,22.394,22.5051,64400.0
2008-04-17 15:10:00,32.4,32.49,32.38,32.48,74000.0,22.4981,22.5606,22.4842,22.5537,74000.0
2008-04-17 15:20:00,32.48,32.58,32.47,32.54,107200.0,22.5537,22.6231,22.5467,22.5953,107200.0
2008-04-17 15:30:00,32.54,32.54,32.48,32.51,135400.0,22.5953,22.5953,22.5537,22.5745,135400.0
2008-04-17 15:40:00,32.51,32.51,32.43,32.51,93600.0,22.5745,22.5745,22.519,22.5745,93600.0
2008-04-17 15:50:00,32.51,32.53,32.39,32.39,108000.0,22.5745,22.5884,22.4912,22.4912,108000.0
2008-04-18 09:30:00,33.09,33.13,32.44,32.72,267600.0,22.9773,23.005,22.5259,22.7203,267600.0
2008-04-18 09:40:00,32.74,32.77,32.62,32.77,78400.0,22.7342,22.7551,22.6509,22.7551,78400.0
2008-04-18 09:50:00,32.79,32.93,32.71,32.85,40000.0,22.7689,22.8662,22.7134,22.8106,40000.0
2008-04-18 10:00:00,32.88,32.98,32.79,32.91,71600.0,22.8314,22.9009,22.7689,22.8523,71600.0
2008-04-18 10:10:00,32.91,32.96,32.85,32.96,66400.0,22.8523,22.887,22.8106,22.887,66400.0
2008-04-18 10:20:00,32.96,33.01,32.88,32.91,48000.0,22.887,22.9217,22.8314,22.8523,48000.0
2008-04-18 10:30:00,32.91,33.05,32.9,33.05,51800.0,22.8523,22.9495,22.8453,22.9495,51800.0
2008-04-18 10:40:00,33.05,33.1,32.98,33.07,106800.0,22.9495,22.9842,22.9009,22.9634,106800.0
2008-04-18 10:50:00,33.07,33.07,32.98,33.0,37000.0,22.9634,22.9634,22.9009,22.9148,37000.0
2008-04-18 11:00:00,33.0,33.03,32.93,32.95,41400.0,22.9148,22.9356,22.8662,22.88,41400.0
2008-04-18 11:10:00,32.95,32.95,32.85,32.89,32400.0,22.88,22.88,22.8106,22.8384,32400.0
2008-04-18 11:20:00,32.9,33.01,32.88,33.01,31000.0,22.8453,22.9217,22.8314,22.9217,31000.0
2008-04-18 11:30:00,33.02,33.02,32.91,32.92,28400.0,22.9287,22.9287,22.8523,22.8592,28400.0
2008-04-18 11:40:00,32.92,33.09,32.91,33.06,66800.0,22.8592,22.9773,22.8523,22.9564,66800.0
2008-04-18 11:50:00,33.07,33.15,33.04,33.11,37800.0,22.9634,23.0189,22.9425,22.9911,37800.0
2008-04-18 12:00:00,33.13,33.13,33.06,33.07,29200.0,23.005,23.005,22.9564,22.9634,29200.0
2008-04-18 12:10:00,33.08,33.12,33.02,33.1,33200.0,22.9703,22.9981,22.9287,22.9842,33200.0
2008-04-18 12:20:00,33.1,33.14,33.08,33.13,24800.0,22.9842,23.012,22.9703,23.005,24800.0
2008-04-18 12:30:00,33.14,33.14,33.04,33.05,27200.0,23.012,23.012,22.9425,22.9495,27200.0
2008-04-18 12:40:00,33.06,33.07,33.01,33.01,24800.0,22.9564,22.9634,22.9217,22.9217,24800.0
2008-04-18 12:50:00,33.02,33.03,33.0,33.0,55800.0,22.9287,22.9356,22.9148,22.9148,55800.0
2008-04-18 13:00:00,33.01,33.06,32.99,33.06,42000.0,22.9217,22.9564,22.9078,22.9564,42000.0
2008-04-18 13:10:00,33.07,33.07,33.03,33.05,40600.0,22.9634,22.9634,22.9356,22.9495,40600.0
2008-04-18 13:20:00,33.06,33.17,33.02,33.16,43400.0,22.9564,23.0328,22.9287,23.0259,43400.0
2008-04-18 13:30:00,33.16,33.18,33.13,33.13,71600.0,23.0259,23.0398,23.005,23.005,71600.0
2008-04-18 13:40:00,33.14,33.18,33.13,33.17,43200.0,23.012,23.0398,23.005,23.0328,43200.0
2008-04-18 13:50:00,33.17,33.23,33.17,33.22,37400.0,23.0328,23.0745,23.0328,23.0675,37400.0
2008-04-18 14:00:00,33.23,33.23,33.06,33.06,63000.0,23.0745,23.0745,22.9564,22.9564,63000.0
2008-04-18 14:10:00,33.06,33.17,33.05,33.16,48400.0,22.9564,23.0328,22.9495,23.0259,48400.0
2008-04-18 14:20:00,33.17,33.2,33.08,33.1,51200.0,23.0328,23.0536,22.9703,22.9842,51200.0
2008-04-18 14:30:00,33.11,33.19,33.1,33.19,39400.0,22.9911,23.0467,22.9842,23.0467,39400.0
2008-04-18 14:40:00,33.19,33.26,33.19,33.23,49800.0,23.0467,23.0953,23.0467,23.0745,49800.0
2008-04-18 14:50:00,33.25,33.25,33.02,33.12,151200.0,23.0884,23.0884,22.9287,22.9981,151200.0
2008-04-18 15:00:00,33.13,33.13,33.04,33.11,59400.0,23.005,23.005,22.9425,22.9911,59400.0
2008-04-18 15:10:00,33.12,33.13,33.01,33.01,68600.0,22.9981,23.005,22.9217,22.9217,68600.0
2008-04-18 15:20:00,33.02,33.03,32.93,32.96,69000.0,22.9287,22.9356,22.8662,22.887,69000.0
2008-04-18 15:30:00,32.98,33.08,32.95,33.04,84400.0,22.9009,22.9703,22.88,22.9425,84400.0
2008-04-18 15:40:00,33.04,33.1,32.98,33.1,116600.0,22.9425,22.9842,22.9009,22.9842,116600.0
2008-04-18 15:50:00,33.1,33.21,33.07,33.18,207600.0,22.9842,23.0606,22.9634,23.0398,207600.0
2008-04-21 09:30:00,32.86,32.96,32.73,32.77,65200.0,22.8176,22.887,22.7273,22.7551,65200.0
2008-04-21 09:40:00,32.77,32.99,32.77,32.96,432800.0,22.7551,22.9078,22.7551,22.887,432800.0
2008-04-21 09:50:00,32.97,33.01,32.81,32.82,65600.0,22.8939,22.9217,22.7828,22.7898,65600.0
2008-04-21 10:00:00,32.82,32.87,32.77,32.85,72600.0,22.7898,22.8245,22.7551,22.8106,72600.0
2008-04-21 10:10:00,32.85,32.88,32.72,32.82,51800.0,22.8106,22.8314,22.7203,22.7898,51800.0
2008-04-21 10:20:00,32.81,32.83,32.69,32.69,70600.0,22.7828,22.7967,22.6995,22.6995,70600.0
2008-04-21 10:30:00,32.69,32.82,32.69,32.71,49800.0,22.6995,22.7898,22.6995,22.7134,49800.0
2008-04-21 10:40:00,32.71,32.81,32.67,32.68,56800.0,22.7134,22.7828,22.6856,22.6926,56800.0
2008-04-21 10:50:00,32.69,32.71,32.6,32.6,82600.0,22.6995,22.7134,22.637,22.637,82600.0
2008-04-21 11:00:00,32.6,32.6,32.52,32.58,63400.0,22.637,22.637,22.5815,22.6231,63400.0
2008-04-21 11:10:00,32.58,32.68,32.55,32.55,46800.0,22.6231,22.6926,22.6023,22.6023,46800.0
2008-04-21 11:20:00,32.55,32.57,32.47,32.47,49600.0,22.6023,22.6162,22.5467,22.5467,49600.0
2008-04-21 11:30:00,32.49,32.56,32.49,32.55,31400.0,22.5606,22.6092,22.5606,22.6023,31400.0
2008-04-21 11:40:00,32.55,32.6,32.52,32.55,64800.0,22.6023,22.637,22.5815,22.6023,64800.0
2008-04-21 11:50:00,32.56,32.58,32.52,32.54,48400.0,22.6092,22.6231,22.5815,22.5953,48400.0
2008-04-21 12:00:00,32.53,32.57,32.51,32.51,41000.0,22.5884,22.6162,22.5745,22.5745,41000.0
2008-04-21 12:10:00,32.51,32.58,32.47,32.55,35400.0,22.5745,22.6231,22.5467,22.6023,35400.0
2008-04-21 12:20:00,32.55,32.57,32.46,32.47,19000.0,22.6023,22.6162,22.5398,22.5467,19000.0
2008-04-21 12:30:00,32.47,32.48,32.4,32.45,35400.0,22.5467,22.5537,22.4981,22.5329,35400.0
2008-04-21 12:40:00,32.44,32.47,32.39,32.41,33400.0,22.5259,22.5467,22.4912,22.5051,33400.0
2008-04-21 12:50:00,32.41,32.42,32.37,32.38,30600.0,22.5051,22.512,22.4773,22.4842,30600.0
2008-04-21 13:00:00,32.39,32.46,32.38,32.46,32200.0,22.4912,22.5398,22.4842,22.5398,32200.0
2008-04-21 13:10:00,32.46,32.52,32.45,32.52,35400.0,22.5398,22.5815,22.5329,22.5815,35400.0
2008-04-21 13:20:00,32.51,32.52,32.47,32.48,73400.0,22.5745,22.5815,22.5467,22.5537,73400.0
2008-04-21 13:30:00,32.48,32.52,32.46,32.48,28800.0,22.5537,22.5815,22.5398,22.5537,28800.0
2008-04-21 13:40:00,32.49,32.52,32.44,32.46,44200.0,22.5606,22.5815,22.5259,22.5398,44200.0
2008-04-21 13:50:00,32.47,32.48,32.44,32.47,52600.0,22.5467,22.5537,22.5259,22.5467,52600.0
2008-04-21 14:00:00,32.48,32.49,32.44,32.46,45400.0,22.5537,22.5606,22.5259,22.5398,45400.0
2008-04-21 14:10:00,32.46,32.52,32.45,32.52,35600.0,22.5398,22.5815,22.5329,22.5815,35600.0
2008-04-21 14:20:00,32.52,32.52,32.42,32.48,36400.0,22.5815,22.5815,22.512,22.5537,36400.0
2008-04-21 14:30:00,32.48,32.57,32.45,32.48,50000.0,22.5537,22.6162,22.5329,22.5537,50000.0
2008-04-21 14:40:00,32.47,32.58,32.46,32.55,38800.0,22.5467,22.6231,22.5398,22.6023,38800.0
2008-04-21 14:50:00,32.57,32.58,32.52,32.56,47400.0,22.6162,22.6231,22.5815,22.6092,47400.0
2008-04-21 15:00:00,32.56,32.67,32.56,32.64,53200.0,22.6092,22.6856,22.6092,22.6648,53200.0
2008-04-21 15:10:00,32.65,32.71,32.59,32.7,54000.0,22.6717,22.7134,22.6301,22.7065,54000.0
2008-04-21 15:20:00,32.7,32.7,32.6,32.6,61600.0,22.7065,22.7065,22.637,22.637,61600.0
2008-04-21 15:30:00,32.62,32.67,32.57,32.66,74200.0,22.6509,22.6856,22.6162,22.6787,74200.0
2008-04-21 15:40:00,32.67,32.7,32.64,32.7,70000.0,22.6856,22.7065,22.6648,22.7065,70000.0
2008-04-21 15:50:00,32.7,32.72,32.65,32.72,141600.0,22.7065,22.7203,22.6717,22.7203,141600.0
2008-04-22 09:30:00,32.6,32.65,32.44,32.49,55200.0,22.637,22.6717,22.5259,22.5606,55200.0
2008-04-22 09:40:00,32.49,32.55,32.41,32.46,50800.0,22.5606,22.6023,22.5051,22.5398,50800.0
2008-04-22 09:50:00,32.46,32.5,32.42,32.48,73400.0,22.5398,22.5676,22.512,22.5537,73400.0
2008-04-22 10:00:00,32.47,32.63,32.38,32.38,122200.0,22.5467,22.6578,22.4842,22.4842,122200.0
2008-04-22 10:10:00,32.4,32.64,32.35,32.51,145800.0,22.4981,22.6648,22.4634,22.5745,145800.0
2008-04-22 10:20:00,32.51,32.52,32.39,32.41,125400.0,22.5745,22.5815,22.4912,22.5051,125400.0
2008-04-22 10:30:00,32.4,32.49,32.38,32.46,62400.0,22.4981,22.5606,22.4842,22.5398,62400.0
2008-04-22 10:40:00,32.47,32.51,32.41,32.42,73000.0,22.5467,22.5745,22.5051,22.512,73000.0
2008-04-22 10:50:00,32.42,32.46,32.35,32.38,97400.0,22.512,22.5398,22.4634,22.4842,97400.0
2008-04-22 11:00:00,32.39,32.4,32.29,32.29,60400.0,22.4912,22.4981,22.4218,22.4218,60400.0
2008-04-22 11:10:00,32.3,32.35,32.28,32.32,51600.0,22.4287,22.4634,22.4148,22.4426,51600.0
2008-04-22 11:20:00,32.32,32.33,32.24,32.28,46000.0,22.4426,22.4495,22.387,22.4148,46000.0
2008-04-22 11:30:00,32.27,32.34,32.23,32.33,42800.0,22.4079,22.4565,22.3801,22.4495,42800.0
2008-04-22 11:40:00,32.34,32.38,32.19,32.2,48600.0,22.4565,22.4842,22.3523,22.3593,48600.0
2008-04-22 11:50:00,32.19,32.2,32.03,32.08,63800.0,22.3523,22.3593,22.2412,22.2759,63800.0
2008-04-22 12:00:00,32.09,32.09,32.01,32.07,144400.0,22.2829,22.2829,22.2273,22.269,144400.0
2008-04-22 12:10:00,32.08,32.2,32.0,32.1,237200.0,22.2759,22.3593,22.2204,22.2898,237200.0
2008-04-22 12:20:00,32.09,32.17,32.01,32.01,70000.0,22.2829,22.3384,22.2273,22.2273,70000.0
2008-04-22 12:30:00,32.02,32.1,32.01,32.1,48400.0,22.2343,22.2898,22.2273,22.2898,48400.0
2008-04-22 12:40:00,32.1,32.1,31.93,32.0,59000.0,22.2898,22.2898,22.1718,22.2204,59000.0
2008-04-22 12:50:00,32.0,32.01,31.87,31.97,46800.0,22.2204,22.2273,22.1301,22.1995,46800.0
2008-04-22 13:00:00,31.97,32.05,31.9,32.02,54000.0,22.1995,22.2551,22.1509,22.2343,54000.0
2008-04-22 13:10:00,32.04,32.1,32.02,32.05,45600.0,22.2482,22.2898,22.2343,22.2551,45600.0
2008-04-22 13:20:00,32.06,32.14,32.06,32.11,52600.0,22.262,22.3176,22.262,22.2968,52600.0
2008-04-22 13:30:00,32.1,32.16,32.04,32.13,59400.0,22.2898,22.3315,22.2482,22.3107,59400.0
2008-04-22 13:40:00,32.13,32.22,32.13,32.2,27600.0,22.3107,22.3731,22.3107,22.3593,27600.0
2008-04-22 13:50:00,32.2,32.25,32.19,32.23,26800.0,22.3593,22.394,22.3523,22.3801,26800.0
2008-04-22 14:00:00,32.23,32.31,32.17,32.27,35200.0,22.3801,22.4356,22.3384,22.4079,35200.0
2008-04-22 14:10:00,32.28,32.32,32.23,32.25,43800.0,22.4148,22.4426,22.3801,22.394,43800.0
2008-04-22 14:20:00,32.26,32.36,32.24,32.32,42000.0,22.4009,22.4704,22.387,22.4426,42000.0
2008-04-22 14:30:00,32.33,32.38,32.28,32.32,50000.0,22.4495,22.4842,22.4148,22.4426,50000.0
2008-04-22 14:40:00,32.31,32.34,32.23,32.27,64600.0,22.4356,22.4565,22.3801,22.4079,64600.0
2008-04-22 14:50:00,32.25,32.3,32.19,32.29,74800.0,22.394,22.4287,22.3523,22.4218,74800.0
2008-04-22 15:00:00,32.29,32.35,32.24,32.3,74200.0,22.4218,22.4634,22.387,22.4287,74200.0
2008-04-22 15:10:00,32.31,32.35,32.23,32.26,86800.0,22.4356,22.4634,22.3801,22.4009,86800.0
2008-04-22 15:20:00,32.26,32.28,32.19,32.24,93400.0,22.4009,22.4148,22.3523,22.387,93400.0
2008-04-22 15:30:00,32.25,32.3,32.21,32.22,118000.0,22.394,22.4287,22.3662,22.3731,118000.0
2008-04-22 15:40:00,32.23,32.35,32.22,32.34,99200.0,22.3801,22.4634,22.3731,22.4565,99200.0
2008-04-22 15:50:00,32.35,32.38,32.31,32.35,142800.0,22.4634,22.4842,22.4356,22.4634,142800.0
2008-04-23 09:30:00,32.49,32.73,32.28,32.45,56200.0,22.5606,22.7273,22.4148,22.5329,56200.0
2008-04-23 09:40:00,32.42,32.42,31.92,31.96,110400.0,22.512,22.512,22.1648,22.1926,110400.0
2008-04-23 09:50:00,31.95,31.98,31.79,31.8,73600.0,22.1857,22.2065,22.0746,22.0815,73600.0
2008-04-23 10:00:00,31.82,31.89,31.74,31.88,93600.0,22.0954,22.144,22.0398,22.1371,93600.0
2008-04-23 10:10:00,31.88,31.99,31.83,31.91,70200.0,22.1371,22.2134,22.1023,22.1579,70200.0
2008-04-23 10:20:00,31.89,32.07,31.87,32.0,42200.0,22.144,22.269,22.1301,22.2204,42200.0
2008-04-23 10:30:00,32.01,32.16,31.95,32.13,40000.0,22.2273,22.3315,22.1857,22.3107,40000.0
2008-04-23 10:40:00,32.12,32.23,32.12,32.18,48600.0,22.3037,22.3801,22.3037,22.3454,48600.0
2008-04-23 10:50:00,32.18,32.19,32.02,32.02,91200.0,22.3454,22.3523,22.2343,22.2343,91200.0
2008-04-23 11:00:00,32.02,32.02,31.93,31.93,61600.0,22.2343,22.2343,22.1718,22.1718,61600.0
2008-04-23 11:10:00,31.93,31.95,31.82,31.82,60400.0,22.1718,22.1857,22.0954,22.0954,60400.0
2008-04-23 11:20:00,31.82,31.84,31.7,31.72,100400.0,22.0954,22.1093,22.0121,22.026,100400.0
2008-04-23 11:30:00,31.71,31.79,31.71,31.77,71200.0,22.019,22.0746,22.019,22.0607,71200.0
2008-04-23 11:40:00,31.75,31.82,31.75,31.78,44600.0,22.0468,22.0954,22.0468,22.0676,44600.0
2008-04-23 11:50:00,31.77,31.77,31.67,31.73,24400.0,22.0607,22.0607,21.9912,22.0329,24400.0
2008-04-23 12:00:00,31.73,31.78,31.72,31.76,21000.0,22.0329,22.0676,22.026,22.0537,21000.0
2008-04-23 12:10:00,31.76,31.78,31.73,31.75,24800.0,22.0537,22.0676,22.0329,22.0468,24800.0
2008-04-23 12:20:00,31.73,31.73,31.63,31.64,45800.0,22.0329,22.0329,21.9635,21.9704,45800.0
2008-04-23 12:30:00,31.66,31.7,31.46,31.55,59400.0,21.9843,22.0121,21.8454,21.9079,59400.0
2008-04-23 12:40:00,31.54,31.55,31.5,31.53,34200.0,21.901,21.9079,21.8732,21.894,34200.0
2008-04-23 12:50:00,31.53,31.63,31.53,31.56,21000.0,21.894,21.9635,21.894,21.9148,21000.0
2008-04-23 13:00:00,31.57,31.6,31.53,31.59,18600.0,21.9218,21.9426,21.894,21.9357,18600.0
2008-04-23 13:10:00,31.59,31.61,31.55,31.58,19200.0,21.9357,21.9496,21.9079,21.9287,19200.0
2008-04-23 13:20:00,31.58,31.64,31.57,31.63,32200.0,21.9287,21.9704,21.9218,21.9635,32200.0
2008-04-23 13:30:00,31.63,31.67,31.59,31.63,34800.0,21.9635,21.9912,21.9357,21.9635,34800.0
2008-04-23 13:40:00,31.63,31.68,31.57,31.68,22400.0,21.9635,21.9982,21.9218,21.9982,22400.0
2008-04-23 13:50:00,31.68,31.69,31.61,31.62,39000.0,21.9982,22.0051,21.9496,21.9565,39000.0
2008-04-23 14:00:00,31.61,31.66,31.61,31.63,24600.0,21.9496,21.9843,21.9496,21.9635,24600.0
2008-04-23 14:10:00,31.63,31.73,31.62,31.68,31000.0,21.9635,22.0329,21.9565,21.9982,31000.0
2008-04-23 14:20:00,31.7,31.71,31.59,31.61,28600.0,22.0121,22.019,21.9357,21.9496,28600.0
2008-04-23 14:30:00,31.61,31.68,31.57,31.57,65400.0,21.9496,21.9982,21.9218,21.9218,65400.0
2008-04-23 14:40:00,31.57,31.63,31.57,31.62,43200.0,21.9218,21.9635,21.9218,21.9565,43200.0
2008-04-23 14:50:00,31.62,31.68,31.57,31.57,30000.0,21.9565,21.9982,21.9218,21.9218,30000.0
2008-04-23 15:00:00,31.59,31.66,31.57,31.61,53800.0,21.9357,21.9843,21.9218,21.9496,53800.0
2008-04-23 15:10:00,31.62,31.68,31.61,31.65,27600.0,21.9565,21.9982,21.9496,21.9773,27600.0
2008-04-23 15:20:00,31.65,31.69,31.58,31.59,48800.0,21.9773,22.0051,21.9287,21.9357,48800.0
2008-04-23 15:30:00,31.59,31.65,31.55,31.64,93800.0,21.9357,21.9773,21.9079,21.9704,93800.0
2008-04-23 15:40:00,31.65,31.66,31.58,31.62,140800.0,21.9773,21.9843,21.9287,21.9565,140800.0
2008-04-23 15:50:00,31.63,31.68,31.59,31.66,206800.0,21.9635,21.9982,21.9357,21.9843,206800.0
2008-04-24 09:30:00,31.62,31.98,31.42,31.5,46200.0,21.9565,22.2065,21.8176,21.8732,46200.0
2008-04-24 09:40:00,31.46,31.49,31.29,31.33,38600.0,21.8454,21.8662,21.7274,21.7551,38600.0
2008-04-24 09:50:00,31.34,31.53,31.31,31.53,22200.0,21.7621,21.894,21.7413,21.894,22200.0
2008-04-24 10:00:00,31.52,31.52,31.25,31.27,56000.0,21.8871,21.8871,21.6996,21.7135,56000.0
2008-04-24 10:10:00,31.27,31.38,31.25,31.36,23800.0,21.7135,21.7899,21.6996,21.776,23800.0
2008-04-24 10:20:00,31.34,31.43,31.27,31.43,46200.0,21.7621,21.8246,21.7135,21.8246,46200.0
2008-04-24 10:30:00,31.43,31.54,31.33,31.5,59000.0,21.8246,21.901,21.7551,21.8732,59000.0
2008-04-24 10:40:00,31.5,31.55,31.46,31.47,51400.0,21.8732,21.9079,21.8454,21.8524,51400.0
2008-04-24 10:50:00,31.47,31.58,31.47,31.54,29800.0,21.8524,21.9287,21.8524,21.901,29800.0
2008-04-24 11:00:00,31.54,31.57,31.5,31.5,25000.0,21.901,21.9218,21.8732,21.8732,25000.0
2008-04-24 11:10:00,31.51,31.54,31.49,31.51,35200.0,21.8801,21.901,21.8662,21.8801,35200.0
2008-04-24 11:20:00,31.5,31.66,31.49,31.64,33600.0,21.8732,21.9843,21.8662,21.9704,33600.0
2008-04-24 11:30:00,31.64,31.82,31.64,31.79,61400.0,21.9704,22.0954,21.9704,22.0746,61400.0
2008-04-24 11:40:00,31.78,31.87,31.77,31.86,32600.0,22.0676,22.1301,22.0607,22.1232,32600.0
2008-04-24 11:50:00,31.87,31.92,31.76,31.79,32200.0,22.1301,22.1648,22.0537,22.0746,32200.0
2008-04-24 12:00:00,31.8,31.93,31.79,31.93,37200.0,22.0815,22.1718,22.0746,22.1718,37200.0
2008-04-24 12:10:00,31.91,31.99,31.88,31.99,36800.0,22.1579,22.2134,22.1371,22.2134,36800.0
2008-04-24 12:20:00,31.99,31.99,31.91,31.92,21600.0,22.2134,22.2134,22.1579,22.1648,21600.0
2008-04-24 12:30:00,31.93,31.93,31.87,31.92,26600.0,22.1718,22.1718,22.1301,22.1648,26600.0
2008-04-24 12:40:00,31.93,32.0,31.93,31.96,37200.0,22.1718,22.2204,22.1718,22.1926,37200.0
2008-04-24 12:50:00,31.96,31.98,31.9,31.97,16600.0,22.1926,22.2065,22.1509,22.1995,16600.0
2008-04-24 13:00:00,31.97,32.0,31.93,31.94,47600.0,22.1995,22.2204,22.1718,22.1787,47600.0
2008-04-24 13:10:00,31.94,31.95,31.88,31.91,31600.0,22.1787,22.1857,22.1371,22.1579,31600.0
2008-04-24 13:20:00,31.91,31.91,31.83,31.86,20200.0,22.1579,22.1579,22.1023,22.1232,20200.0
2008-04-24 13:30:00,31.85,31.9,31.82,31.86,18000.0,22.1162,22.1509,22.0954,22.1232,18000.0
2008-04-24 13:40:00,31.86,31.93,31.85,31.93,35200.0,22.1232,22.1718,22.1162,22.1718,35200.0
2008-04-24 13:50:00,31.93,31.93,31.87,31.89,47200.0,22.1718,22.1718,22.1301,22.144,47200.0
2008-04-24 14:00:00,31.89,31.98,31.86,31.97,29400.0,22.144,22.2065,22.1232,22.1995,29400.0
2008-04-24 14:10:00,31.98,32.03,31.98,31.99,68800.0,22.2065,22.2412,22.2065,22.2134,68800.0
2008-04-24 14:20:00,31.98,31.99,31.9,31.98,55000.0,22.2065,22.2134,22.1509,22.2065,55000.0
2008-04-24 14:30:00,31.99,32.0,31.93,31.95,41200.0,22.2134,22.2204,22.1718,22.1857,41200.0
2008-04-24 14:40:00,31.94,32.0,31.91,31.92,39400.0,22.1787,22.2204,22.1579,22.1648,39400.0
2008-04-24 14:50:00,31.92,31.92,31.88,31.9,39400.0,22.1648,22.1648,22.1371,22.1509,39400.0
2008-04-24 15:00:00,31.9,31.96,31.86,31.95,45400.0,22.1509,22.1926,22.1232,22.1857,45400.0
2008-04-24 15:10:00,31.94,31.95,31.76,31.81,79000.0,22.1787,22.1857,22.0537,22.0884,79000.0
2008-04-24 15:20:00,31.8,31.83,31.74,31.83,67600.0,22.0815,22.1023,22.0398,22.1023,67600.0
2008-04-24 15:30:00,31.83,31.87,31.78,31.83,96800.0,22.1023,22.1301,22.0676,22.1023,96800.0
2008-04-24 15:40:00,31.83,31.86,31.77,31.81,333600.0,22.1023,22.1232,22.0607,22.0884,333600.0
2008-04-24 15:50:00,31.81,31.9,31.79,31.85,273400.0,22.0884,22.1509,22.0746,22.1162,273400.0
2008-04-25 09:30:00,32.04,32.08,31.88,32.02,30000.0,22.2482,22.2759,22.1371,22.2343,30000.0
2008-04-25 09:40:00,32.02,32.16,31.94,31.97,47800.0,22.2343,22.3315,22.1787,22.1995,47800.0
2008-04-25 09:50:00,31.97,32.07,31.96,32.04,30600.0,22.1995,22.269,22.1926,22.2482,30600.0
2008-04-25 10:00:00,32.05,32.08,31.93,31.98,28400.0,22.2551,22.2759,22.1718,22.2065,28400.0
2008-04-25 10:10:00,31.97,32.1,31.96,32.09,43400.0,22.1995,22.2898,22.1926,22.2829,43400.0
2008-04-25 10:20:00,32.08,32.1,32.01,32.05,56400.0,22.2759,22.2898,22.2273,22.2551,56400.0
2008-04-25 10:30:00,32.07,32.1,32.0,32.0,65600.0,22.269,22.2898,22.2204,22.2204,65600.0
2008-04-25 10:40:00,31.98,32.06,31.96,32.01,49600.0,22.2065,22.262,22.1926,22.2273,49600.0
2008-04-25 10:50:00,32.01,32.13,32.0,32.11,45200.0,22.2273,22.3107,22.2204,22.2968,45200.0
2008-04-25 11:00:00,32.12,32.15,32.02,32.04,29600.0,22.3037,22.3245,22.2343,22.2482,29600.0
2008-04-25 11:10:00,32.04,32.07,31.85,31.87,59000.0,22.2482,22.269,22.1162,22.1301,59000.0
2008-04-25 11:20:00,31.88,31.94,31.79,31.94,53200.0,22.1371,22.1787,22.0746,22.1787,53200.0
2008-04-25 11:30:00,31.98,32.0,31.93,31.95,28600.0,22.2065,22.2204,22.1718,22.1857,28600.0
2008-04-25 11:40:00,31.95,32.01,31.93,32.01,15200.0,22.1857,22.2273,22.1718,22.2273,15200.0
2008-04-25 11:50:00,32.01,32.08,32.0,32.08,20600.0,22.2273,22.2759,22.2204,22.2759,20600.0
2008-04-25 12:00:00,32.09,32.1,32.02,32.08,17600.0,22.2829,22.2898,22.2343,22.2759,17600.0
2008-04-25 12:10:00,32.08,32.16,32.08,32.08,17800.0,22.2759,22.3315,22.2759,22.2759,17800.0
2008-04-25 12:20:00,32.07,32.07,32.03,32.07,10000.0,22.269,22.269,22.2412,22.269,10000.0
2008-04-25 12:30:00,32.06,32.07,32.0,32.06,17000.0,22.262,22.269,22.2204,22.262,17000.0
2008-04-25 12:40:00,32.06,32.16,32.06,32.13,32600.0,22.262,22.3315,22.262,22.3107,32600.0
2008-04-25 12:50:00,32.13,32.18,32.1,32.12,33800.0,22.3107,22.3454,22.2898,22.3037,33800.0
2008-04-25 13:00:00,32.13,32.17,32.09,32.1,37000.0,22.3107,22.3384,22.2829,22.2898,37000.0
2008-04-25 13:10:00,32.1,32.13,32.01,32.03,28800.0,22.2898,22.3107,22.2273,22.2412,28800.0
2008-04-25 13:20:00,32.02,32.1,32.01,32.03,21600.0,22.2343,22.2898,22.2273,22.2412,21600.0
2008-04-25 13:30:00,32.05,32.09,31.99,32.07,35400.0,22.2551,22.2829,22.2134,22.269,35400.0
2008-04-25 13:40:00,32.09,32.14,32.05,32.14,30800.0,22.2829,22.3176,22.2551,22.3176,30800.0
2008-04-25 13:50:00,32.14,32.24,32.12,32.23,23400.0,22.3176,22.387,22.3037,22.3801,23400.0
2008-04-25 14:00:00,32.23,32.25,32.14,32.14,43000.0,22.3801,22.394,22.3176,22.3176,43000.0
2008-04-25 14:10:00,32.15,32.15,32.1,32.15,22200.0,22.3245,22.3245,22.2898,22.3245,22200.0
2008-04-25 14:20:00,32.14,32.16,32.09,32.13,70800.0,22.3176,22.3315,22.2829,22.3107,70800.0
2008-04-25 14:30:00,32.15,32.19,32.12,32.19,48400.0,22.3245,22.3523,22.3037,22.3523,48400.0
2008-04-25 14:40:00,32.18,32.2,32.13,32.16,43600.0,22.3454,22.3593,22.3107,22.3315,43600.0
2008-04-25 14:50:00,32.16,32.24,32.13,32.23,38800.0,22.3315,22.387,22.3107,22.3801,38800.0
2008-04-25 15:00:00,32.23,32.42,32.19,32.42,57000.0,22.3801,22.512,22.3523,22.512,57000.0
2008-04-25 15:10:00,32.43,32.46,32.36,32.39,61000.0,22.519,22.5398,22.4704,22.4912,61000.0
2008-04-25 15:20:00,32.4,32.47,32.38,32.42,82400.0,22.4981,22.5467,22.4842,22.512,82400.0
2008-04-25 15:30:00,32.42,32.45,32.34,32.38,63400.0,22.512,22.5329,22.4565,22.4842,63400.0
2008-04-25 15:40:00,32.38,32.38,32.29,32.35,63600.0,22.4842,22.4842,22.4218,22.4634,63600.0
2008-04-25 15:50:00,32.34,32.41,32.3,32.38,121200.0,22.4565,22.5051,22.4287,22.4842,121200.0
2008-04-28 09:30:00,32.57,33.27,32.1,32.18,76800.0,22.6162,23.1023,22.2898,22.3454,76800.0
2008-04-28 09:40:00,32.18,32.18,31.93,32.04,40600.0,22.3454,22.3454,22.1718,22.2482,40600.0
2008-04-28 09:50:00,32.01,32.18,32.01,32.07,35800.0,22.2273,22.3454,22.2273,22.269,35800.0
2008-04-28 10:00:00,32.09,32.09,31.82,31.96,53000.0,22.2829,22.2829,22.0954,22.1926,53000.0
2008-04-28 10:10:00,31.96,32.0,31.91,31.91,48400.0,22.1926,22.2204,22.1579,22.1579,48400.0
2008-04-28 10:20:00,31.9,31.96,31.85,31.91,36600.0,22.1509,22.1926,22.1162,22.1579,36600.0
2008-04-28 10:30:00,31.91,32.02,31.91,31.97,36200.0,22.1579,22.2343,22.1579,22.1995,36200.0
2008-04-28 10:40:00,31.97,31.97,31.85,31.86,50400.0,22.1995,22.1995,22.1162,22.1232,50400.0
2008-04-28 10:50:00,31.85,31.93,31.83,31.89,53400.0,22.1162,22.1718,22.1023,22.144,53400.0
2008-04-28 11:00:00,31.89,31.9,31.82,31.83,73400.0,22.144,22.1509,22.0954,22.1023,73400.0
2008-04-28 11:10:00,31.82,31.87,31.66,31.66,87600.0,22.0954,22.1301,21.9843,21.9843,87600.0
2008-04-28 11:20:00,31.68,31.8,31.66,31.75,129800.0,21.9982,22.0815,21.9843,22.0468,129800.0
2008-04-28 11:30:00,31.74,31.8,31.74,31.79,36200.0,22.0398,22.0815,22.0398,22.0746,36200.0
2008-04-28 11:40:00,31.78,31.78,31.73,31.75,38600.0,22.0676,22.0676,22.0329,22.0468,38600.0
2008-04-28 11:50:00,31.75,31.77,31.7,31.71,45200.0,22.0468,22.0607,22.0121,22.019,45200.0
2008-04-28 12:00:00,31.71,31.77,31.67,31.76,45400.0,22.019,22.0607,21.9912,22.0537,45400.0
2008-04-28 12:10:00,31.75,31.76,31.72,31.75,42200.0,22.0468,22.0537,22.026,22.0468,42200.0
2008-04-28 12:20:00,31.75,31.75,31.7,31.72,45400.0,22.0468,22.0468,22.0121,22.026,45400.0
2008-04-28 12:30:00,31.73,31.75,31.68,31.68,42000.0,22.0329,22.0468,21.9982,21.9982,42000.0
2008-04-28 12:40:00,31.69,31.7,31.64,31.64,44200.0,22.0051,22.0121,21.9704,21.9704,44200.0
2008-04-28 12:50:00,31.65,31.66,31.57,31.59,54000.0,21.9773,21.9843,21.9218,21.9357,54000.0
2008-04-28 13:00:00,31.58,31.64,31.57,31.61,51600.0,21.9287,21.9704,21.9218,21.9496,51600.0
2008-04-28 13:10:00,31.6,31.61,31.5,31.53,76800.0,21.9426,21.9496,21.8732,21.894,76800.0
2008-04-28 13:20:00,31.52,31.57,31.49,31.57,64600.0,21.8871,21.9218,21.8662,21.9218,64600.0
2008-04-28 13:30:00,31.57,31.68,31.57,31.66,62600.0,21.9218,21.9982,21.9218,21.9843,62600.0
2008-04-28 13:40:00,31.66,31.74,31.66,31.71,60800.0,21.9843,22.0398,21.9843,22.019,60800.0
2008-04-28 13:50:00,31.72,31.76,31.71,31.76,75800.0,22.026,22.0537,22.019,22.0537,75800.0
2008-04-28 14:00:00,31.77,31.81,31.77,31.79,61200.0,22.0607,22.0884,22.0607,22.0746,61200.0
2008-04-28 14:10:00,31.79,31.81,31.75,31.81,80600.0,22.0746,22.0884,22.0468,22.0884,80600.0
2008-04-28 14:20:00,31.8,31.89,31.8,31.82,85400.0,22.0815,22.144,22.0815,22.0954,85400.0
2008-04-28 14:30:00,31.81,31.88,31.8,31.86,26600.0,22.0884,22.1371,22.0815,22.1232,26600.0
2008-04-28 14:40:00,31.86,31.89,31.82,31.82,60200.0,22.1232,22.144,22.0954,22.0954,60200.0
2008-04-28 14:50:00,31.83,31.88,31.81,31.85,45400.0,22.1023,22.1371,22.0884,22.1162,45400.0
2008-04-28 15:00:00,31.85,31.9,31.84,31.86,34200.0,22.1162,22.1509,22.1093,22.1232,34200.0
2008-04-28 15:10:00,31.85,31.9,31.85,31.86,34800.0,22.1162,22.1509,22.1162,22.1232,34800.0
2008-04-28 15:20:00,31.86,31.9,31.72,31.75,71600.0,22.1232,22.1509,22.026,22.0468,71600.0
2008-04-28 15:30:00,31.75,31.8,31.72,31.79,63600.0,22.0468,22.0815,22.026,22.0746,63600.0
2008-04-28 15:40:00,31.8,31.8,31.72,31.75,70400.0,22.0815,22.0815,22.026,22.0468,70400.0
2008-04-28 15:50:00,31.74,31.75,31.67,31.73,121400.0,22.0398,22.0468,21.9912,22.0329,121400.0
2008-04-29 09:30:00,31.61,31.82,31.38,31.43,86600.0,21.9496,22.0954,21.7899,21.8246,86600.0
2008-04-29 09:40:00,31.43,31.43,31.25,31.36,62600.0,21.8246,21.8246,21.6996,21.776,62600.0
2008-04-29 09:50:00,31.38,31.45,31.36,31.43,53200.0,21.7899,21.8385,21.776,21.8246,53200.0
2008-04-29 10:00:00,31.43,31.49,31.33,31.37,73000.0,21.8246,21.8662,21.7551,21.7829,73000.0
2008-04-29 10:10:00,31.38,31.42,31.24,31.28,56800.0,21.7899,21.8176,21.6926,21.7204,56800.0
2008-04-29 10:20:00,31.27,31.29,31.2,31.29,38600.0,21.7135,21.7274,21.6649,21.7274,38600.0
2008-04-29 10:30:00,31.27,31.34,31.22,31.31,48600.0,21.7135,21.7621,21.6788,21.7413,48600.0
2008-04-29 10:40:00,31.3,31.34,31.2,31.2,32800.0,21.7343,21.7621,21.6649,21.6649,32800.0
2008-04-29 10:50:00,31.2,31.28,31.18,31.24,30200.0,21.6649,21.7204,21.651,21.6926,30200.0
2008-04-29 11:00:00,31.24,31.29,31.23,31.27,33200.0,21.6926,21.7274,21.6857,21.7135,33200.0
2008-04-29 11:10:00,31.28,31.31,31.23,31.25,33000.0,21.7204,21.7413,21.6857,21.6996,33000.0
2008-04-29 11:20:00,31.26,31.3,31.24,31.28,28200.0,21.7065,21.7343,21.6926,21.7204,28200.0
2008-04-29 11:30:00,31.29,31.39,31.25,31.36,51400.0,21.7274,21.7968,21.6996,21.776,51400.0
2008-04-29 11:40:00,31.37,31.38,31.27,31.27,38800.0,21.7829,21.7899,21.7135,21.7135,38800.0
2008-04-29 11:50:00,31.27,31.34,31.27,31.32,31600.0,21.7135,21.7621,21.7135,21.7482,31600.0
2008-04-29 12:00:00,31.33,31.38,31.25,31.28,71000.0,21.7551,21.7899,21.6996,21.7204,71000.0
2008-04-29 12:10:00,31.29,31.29,31.23,31.25,25000.0,21.7274,21.7274,21.6857,21.6996,25000.0
2008-04-29 12:20:00,31.25,31.37,31.25,31.36,18600.0,21.6996,21.7829,21.6996,21.776,18600.0
2008-04-29 12:30:00,31.37,31.37,31.29,31.34,29600.0,21.7829,21.7829,21.7274,21.7621,29600.0
2008-04-29 12:40:00,31.35,31.36,31.28,31.3,22400.0,21.769,21.776,21.7204,21.7343,22400.0
2008-04-29 12:50:00,31.28,31.36,31.24,31.24,51000.0,21.7204,21.776,21.6926,21.6926,51000.0
2008-04-29 13:00:00,31.24,31.25,31.18,31.24,47000.0,21.6926,21.6996,21.651,21.6926,47000.0
2008-04-29 13:10:00,31.24,31.29,31.21,31.27,29200.0,21.6926,21.7274,21.6718,21.7135,29200.0
2008-04-29 13:20:00,31.27,31.29,31.21,31.23,31200.0,21.7135,21.7274,21.6718,21.6857,31200.0
2008-04-29 13:30:00,31.24,31.33,31.22,31.31,37400.0,21.6926,21.7551,21.6788,21.7413,37400.0
2008-04-29 13:40:00,31.31,31.31,31.23,31.24,38200.0,21.7413,21.7413,21.6857,21.6926,38200.0
2008-04-29 13:50:00,31.24,31.25,31.18,31.22,30000.0,21.6926,21.6996,21.651,21.6788,30000.0
2008-04-29 14:00:00,31.22,31.25,31.18,31.24,36200.0,21.6788,21.6996,21.651,21.6926,36200.0
2008-04-29 14:10:00,31.24,31.31,31.11,31.17,133400.0,21.6926,21.7413,21.6024,21.644,133400.0
2008-04-29 14:20:00,31.18,31.22,31.11,31.11,35800.0,21.651,21.6788,21.6024,21.6024,35800.0
2008-04-29 14:30:00,31.12,31.16,31.07,31.08,59800.0,21.6093,21.6371,21.5746,21.5815,59800.0
2008-04-29 14:40:00,31.09,31.28,31.09,31.25,62200.0,21.5885,21.7204,21.5885,21.6996,62200.0
2008-04-29 14:50:00,31.25,31.26,31.22,31.24,47400.0,21.6996,21.7065,21.6788,21.6926,47400.0
2008-04-29 15:00:00,31.23,31.3,31.23,31.27,46800.0,21.6857,21.7343,21.6857,21.7135,46800.0
2008-04-29 15:10:00,31.27,31.29,31.22,31.25,70600.0,21.7135,21.7274,21.6788,21.6996,70600.0
2008-04-29 15:20:00,31.24,31.25,31.15,31.15,56400.0,21.6926,21.6996,21.6302,21.6302,56400.0
2008-04-29 15:30:00,31.15,31.24,31.14,31.2,84600.0,21.6302,21.6926,21.6232,21.6649,84600.0
2008-04-29 15:40:00,31.19,31.24,31.16,31.18,99600.0,21.6579,21.6926,21.6371,21.651,99600.0
2008-04-29 15:50:00,31.18,31.22,31.14,31.18,151400.0,21.651,21.6788,21.6232,21.651,151400.0
2008-04-30 09:30:00,31.09,31.53,31.09,31.42,42800.0,21.5885,21.894,21.5885,21.8176,42800.0
2008-04-30 09:40:00,31.41,31.5,31.31,31.49,51800.0,21.8107,21.8732,21.7413,21.8662,51800.0
2008-04-30 09:50:00,31.48,31.54,31.25,31.27,59600.0,21.8593,21.901,21.6996,21.7135,59600.0
2008-04-30 10:00:00,31.25,31.3,31.07,31.17,220800.0,21.6996,21.7343,21.5746,21.644,220800.0
2008-04-30 10:10:00,31.17,31.24,31.06,31.08,78800.0,21.644,21.6926,21.5677,21.5815,78800.0
2008-04-30 10:20:00,31.09,31.23,31.05,31.17,98000.0,21.5885,21.6857,21.5607,21.644,98000.0
2008-04-30 10:30:00,31.16,31.2,31.0,31.07,96400.0,21.6371,21.6649,21.526,21.5746,96400.0
2008-04-30 10:40:00,31.08,31.13,31.02,31.1,83600.0,21.5815,21.6163,21.5399,21.5954,83600.0
2008-04-30 10:50:00,31.09,31.19,31.05,31.09,78000.0,21.5885,21.6579,21.5607,21.5885,78000.0
2008-04-30 11:00:00,31.1,31.15,31.06,31.07,62800.0,21.5954,21.6302,21.5677,21.5746,62800.0
2008-04-30 11:10:00,31.06,31.1,31.02,31.05,56400.0,21.5677,21.5954,21.5399,21.5607,56400.0
2008-04-30 11:20:00,31.04,31.11,31.03,31.05,75000.0,21.5538,21.6024,21.5468,21.5607,75000.0
2008-04-30 11:30:00,31.05,31.07,30.97,31.0,55600.0,21.5607,21.5746,21.5052,21.526,55600.0
2008-04-30 11:40:00,30.99,31.05,30.97,31.0,96400.0,21.519,21.5607,21.5052,21.526,96400.0
2008-04-30 11:50:00,31.0,31.09,31.0,31.09,57600.0,21.526,21.5885,21.526,21.5885,57600.0
2008-04-30 12:00:00,31.09,31.13,31.03,31.11,80400.0,21.5885,21.6163,21.5468,21.6024,80400.0
2008-04-30 12:10:00,31.1,31.11,30.99,31.01,59200.0,21.5954,21.6024,21.519,21.5329,59200.0
2008-04-30 12:20:00,31.0,31.04,30.93,30.93,33000.0,21.526,21.5538,21.4774,21.4774,33000.0
2008-04-30 12:30:00,30.93,30.99,30.92,30.97,24400.0,21.4774,21.519,21.4704,21.5052,24400.0
2008-04-30 12:40:00,30.98,30.98,30.91,30.92,42800.0,21.5121,21.5121,21.4635,21.4704,42800.0
2008-04-30 12:50:00,30.92,30.97,30.91,30.91,32600.0,21.4704,21.5052,21.4635,21.4635,32600.0
2008-04-30 13:00:00,30.92,30.96,30.92,30.95,30600.0,21.4704,21.4982,21.4704,21.4913,30600.0
2008-04-30 13:10:00,30.95,30.95,30.85,30.85,92400.0,21.4913,21.4913,21.4218,21.4218,92400.0
2008-04-30 13:20:00,30.85,30.93,30.84,30.91,48600.0,21.4218,21.4774,21.4149,21.4635,48600.0
2008-04-30 13:30:00,30.91,30.94,30.88,30.91,35000.0,21.4635,21.4843,21.4427,21.4635,35000.0
2008-04-30 13:40:00,30.92,30.95,30.81,30.83,48400.0,21.4704,21.4913,21.3941,21.4079,48400.0
2008-04-30 13:50:00,30.83,30.85,30.79,30.83,59200.0,21.4079,21.4218,21.3802,21.4079,59200.0
2008-04-30 14:00:00,30.84,30.89,30.8,30.86,115000.0,21.4149,21.4496,21.3871,21.4288,115000.0
2008-04-30 14:10:00,30.86,31.11,30.65,31.09,187600.0,21.4288,21.6024,21.283,21.5885,187600.0
2008-04-30 14:20:00,31.07,31.07,30.82,31.0,126000.0,21.5746,21.5746,21.401,21.526,126000.0
2008-04-30 14:30:00,30.99,31.06,30.93,31.0,97800.0,21.519,21.5677,21.4774,21.526,97800.0
2008-04-30 14:40:00,31.02,31.11,30.99,30.99,82000.0,21.5399,21.6024,21.519,21.519,82000.0
2008-04-30 14:50:00,30.99,31.03,30.77,30.78,102800.0,21.519,21.5468,21.3663,21.3732,102800.0
2008-04-30 15:00:00,30.75,30.83,30.71,30.79,101400.0,21.3524,21.4079,21.3246,21.3802,101400.0
2008-04-30 15:10:00,30.79,30.84,30.57,30.73,125600.0,21.3802,21.4149,21.2274,21.3385,125600.0
2008-04-30 15:20:00,30.73,30.75,30.52,30.55,130000.0,21.3385,21.3524,21.1927,21.2135,130000.0
2008-04-30 15:30:00,30.56,30.73,30.55,30.68,149200.0,21.2205,21.3385,21.2135,21.3038,149200.0
2008-04-30 15:40:00,30.67,30.72,30.57,30.66,158200.0,21.2968,21.3316,21.2274,21.2899,158200.0
2008-04-30 15:50:00,30.67,30.68,30.61,30.65,199000.0,21.2968,21.3038,21.2552,21.283,199000.0
2008-05-01 09:30:00,30.63,30.68,30.55,30.65,45200.0,21.2691,21.3038,21.2135,21.283,45200.0
2008-05-01 09:40:00,30.63,30.67,30.5,30.53,43600.0,21.2691,21.2968,21.1788,21.1996,43600.0
2008-05-01 09:50:00,30.52,30.61,30.38,30.42,79400.0,21.1927,21.2552,21.0955,21.1232,79400.0
2008-05-01 10:00:00,30.43,30.53,30.32,30.38,58600.0,21.1302,21.1996,21.0538,21.0955,58600.0
2008-05-01 10:10:00,30.37,30.41,30.28,30.3,36400.0,21.0885,21.1163,21.026,21.0399,36400.0
2008-05-01 10:20:00,30.29,30.4,30.25,30.33,105800.0,21.033,21.1094,21.0052,21.0608,105800.0
2008-05-01 10:30:00,30.32,30.34,30.22,30.24,68400.0,21.0538,21.0677,20.9844,20.9983,68400.0
2008-05-01 10:40:00,30.25,30.3,30.22,30.27,26600.0,21.0052,21.0399,20.9844,21.0191,26600.0
2008-05-01 10:50:00,30.28,30.43,30.28,30.33,57000.0,21.026,21.1302,21.026,21.0608,57000.0
2008-05-01 11:00:00,30.32,30.39,30.28,30.39,48200.0,21.0538,21.1024,21.026,21.1024,48200.0
2008-05-01 11:10:00,30.39,30.39,30.36,30.38,36400.0,21.1024,21.1024,21.0816,21.0955,36400.0
2008-05-01 11:20:00,30.38,30.4,30.35,30.38,58000.0,21.0955,21.1094,21.0746,21.0955,58000.0
2008-05-01 11:30:00,30.37,30.42,30.36,30.41,40000.0,21.0885,21.1232,21.0816,21.1163,40000.0
2008-05-01 11:40:00,30.41,30.41,30.32,30.36,39200.0,21.1163,21.1163,21.0538,21.0816,39200.0
2008-05-01 11:50:00,30.35,30.4,30.35,30.38,29800.0,21.0746,21.1094,21.0746,21.0955,29800.0
2008-05-01 12:00:00,30.38,30.45,30.36,30.45,40400.0,21.0955,21.1441,21.0816,21.1441,40400.0
2008-05-01 12:10:00,30.45,30.5,30.42,30.45,73000.0,21.1441,21.1788,21.1232,21.1441,73000.0
2008-05-01 12:20:00,30.45,30.5,30.44,30.49,30400.0,21.1441,21.1788,21.1371,21.1719,30400.0
2008-05-01 12:30:00,30.48,30.58,30.38,30.54,347400.0,21.1649,21.2344,21.0955,21.2066,347400.0
2008-05-01 12:40:00,30.57,30.62,30.55,30.59,80200.0,21.2274,21.2621,21.2135,21.2413,80200.0
2008-05-01 12:50:00,30.6,30.86,30.6,30.84,122000.0,21.2482,21.4288,21.2482,21.4149,122000.0
2008-05-01 13:00:00,30.84,30.85,30.76,30.82,72600.0,21.4149,21.4218,21.3593,21.401,72600.0
2008-05-01 13:10:00,30.82,30.98,30.8,30.93,116600.0,21.401,21.5121,21.3871,21.4774,116600.0
2008-05-01 13:20:00,30.93,30.93,30.85,30.88,112000.0,21.4774,21.4774,21.4218,21.4427,112000.0
2008-05-01 13:30:00,30.88,30.97,30.88,30.96,76000.0,21.4427,21.5052,21.4427,21.4982,76000.0
2008-05-01 13:40:00,30.96,30.98,30.93,30.95,90000.0,21.4982,21.5121,21.4774,21.4913,90000.0
2008-05-01 13:50:00,30.94,31.0,30.93,30.99,64200.0,21.4843,21.526,21.4774,21.519,64200.0
2008-05-01 14:00:00,30.99,31.03,30.98,31.01,109000.0,21.519,21.5468,21.5121,21.5329,109000.0
2008-05-01 14:10:00,31.0,31.1,30.99,31.05,94000.0,21.526,21.5954,21.519,21.5607,94000.0
2008-05-01 14:20:00,31.05,31.14,31.05,31.05,94600.0,21.5607,21.6232,21.5607,21.5607,94600.0
2008-05-01 14:30:00,31.05,31.27,31.05,31.24,127400.0,21.5607,21.7135,21.5607,21.6926,127400.0
2008-05-01 14:40:00,31.24,31.32,31.24,31.28,91000.0,21.6926,21.7482,21.6926,21.7204,91000.0
2008-05-01 14:50:00,31.27,31.34,31.22,31.23,100600.0,21.7135,21.7621,21.6788,21.6857,100600.0
2008-05-01 15:00:00,31.22,31.33,31.22,31.24,162800.0,21.6788,21.7551,21.6788,21.6926,162800.0
2008-05-01 15:10:00,31.25,31.37,31.25,31.37,99000.0,21.6996,21.7829,21.6996,21.7829,99000.0
2008-05-01 15:20:00,31.36,31.36,31.2,31.22,124000.0,21.776,21.776,21.6649,21.6788,124000.0
2008-05-01 15:30:00,31.22,31.23,31.15,31.22,177600.0,21.6788,21.6857,21.6302,21.6788,177600.0
2008-05-01 15:40:00,31.23,31.3,31.21,31.29,192600.0,21.6857,21.7343,21.6718,21.7274,192600.0
2008-05-01 15:50:00,31.3,31.3,31.21,31.22,288200.0,21.7343,21.7343,21.6718,21.6788,288200.0
2008-05-02 09:30:00,31.35,31.46,31.3,31.3,35400.0,21.769,21.8454,21.7343,21.7343,35400.0
2008-05-02 09:40:00,31.28,31.35,31.25,31.34,59000.0,21.7204,21.769,21.6996,21.7621,59000.0
2008-05-02 09:50:00,31.34,31.56,31.34,31.5,56000.0,21.7621,21.9148,21.7621,21.8732,56000.0
2008-05-02 10:00:00,31.53,31.7,31.53,31.61,109400.0,21.894,22.0121,21.894,21.9496,109400.0
2008-05-02 10:10:00,31.63,31.74,31.62,31.74,103400.0,21.9635,22.0398,21.9565,22.0398,103400.0
2008-05-02 10:20:00,31.74,31.74,31.61,31.69,114000.0,22.0398,22.0398,21.9496,22.0051,114000.0
2008-05-02 10:30:00,31.71,31.71,31.61,31.61,85600.0,22.019,22.019,21.9496,21.9496,85600.0
2008-05-02 10:40:00,31.61,31.64,31.53,31.56,223000.0,21.9496,21.9704,21.894,21.9148,223000.0
2008-05-02 10:50:00,31.59,31.64,31.46,31.48,318000.0,21.9357,21.9704,21.8454,21.8593,318000.0
2008-05-02 11:00:00,31.5,31.65,31.46,31.61,63400.0,21.8732,21.9773,21.8454,21.9496,63400.0
2008-05-02 11:10:00,31.62,31.66,31.58,31.59,38400.0,21.9565,21.9843,21.9287,21.9357,38400.0
2008-05-02 11:20:00,31.58,31.62,31.54,31.55,138600.0,21.9287,21.9565,21.901,21.9079,138600.0
2008-05-02 11:30:00,31.56,31.66,31.5,31.55,176200.0,21.9148,21.9843,21.8732,21.9079,176200.0
2008-05-02 11:40:00,31.56,31.77,31.53,31.74,155200.0,21.9148,22.0607,21.894,22.0398,155200.0
2008-05-02 11:50:00,31.74,31.79,31.7,31.7,40000.0,22.0398,22.0746,22.0121,22.0121,40000.0
2008-05-02 12:00:00,31.69,31.69,31.54,31.56,37200.0,22.0051,22.0051,21.901,21.9148,37200.0
2008-05-02 12:10:00,31.55,31.57,31.49,31.49,20000.0,21.9079,21.9218,21.8662,21.8662,20000.0
2008-05-02 12:20:00,31.5,31.55,31.49,31.55,15000.0,21.8732,21.9079,21.8662,21.9079,15000.0
2008-05-02 12:30:00,31.52,31.57,31.43,31.48,37400.0,21.8871,21.9218,21.8246,21.8593,37400.0
2008-05-02 12:40:00,31.46,31.47,31.39,31.41,21600.0,21.8454,21.8524,21.7968,21.8107,21600.0
2008-05-02 12:50:00,31.41,31.52,31.41,31.52,34400.0,21.8107,21.8871,21.8107,21.8871,34400.0
2008-05-02 13:00:00,31.51,31.54,31.35,31.36,51600.0,21.8801,21.901,21.769,21.776,51600.0
2008-05-02 13:10:00,31.36,31.38,31.34,31.35,16000.0,21.776,21.7899,21.7621,21.769,16000.0
2008-05-02 13:20:00,31.34,31.46,31.33,31.46,22800.0,21.7621,21.8454,21.7551,21.8454,22800.0
2008-05-02 13:30:00,31.46,31.48,31.43,31.43,26200.0,21.8454,21.8593,21.8246,21.8246,26200.0
2008-05-02 13:40:00,31.43,31.55,31.38,31.5,75600.0,21.8246,21.9079,21.7899,21.8732,75600.0
2008-05-02 13:50:00,31.49,31.5,31.43,31.44,15600.0,21.8662,21.8732,21.8246,21.8315,15600.0
2008-05-02 14:00:00,31.44,31.48,31.28,31.29,146200.0,21.8315,21.8593,21.7204,21.7274,146200.0
2008-05-02 14:10:00,31.33,31.36,31.24,31.3,294200.0,21.7551,21.776,21.6926,21.7343,294200.0
2008-05-02 14:20:00,31.29,31.32,31.23,31.26,127600.0,21.7274,21.7482,21.6857,21.7065,127600.0
2008-05-02 14:30:00,31.25,31.29,31.21,31.25,206600.0,21.6996,21.7274,21.6718,21.6996,206600.0
2008-05-02 14:40:00,31.25,31.25,31.17,31.17,100000.0,21.6996,21.6996,21.644,21.644,100000.0
2008-05-02 14:50:00,31.18,31.24,31.16,31.21,103400.0,21.651,21.6926,21.6371,21.6718,103400.0
2008-05-02 15:00:00,31.19,31.34,31.19,31.31,113400.0,21.6579,21.7621,21.6579,21.7413,113400.0
2008-05-02 15:10:00,31.31,31.45,31.31,31.38,98600.0,21.7413,21.8385,21.7413,21.7899,98600.0
2008-05-02 15:20:00,31.37,31.38,31.31,31.32,72000.0,21.7829,21.7899,21.7413,21.7482,72000.0
2008-05-02 15:30:00,31.32,31.34,31.26,31.32,85000.0,21.7482,21.7621,21.7065,21.7482,85000.0
2008-05-02 15:40:00,31.32,31.36,31.29,31.33,94400.0,21.7482,21.776,21.7274,21.7551,94400.0
2008-05-02 15:50:00,31.33,31.41,31.29,31.36,157800.0,21.7551,21.8107,21.7274,21.776,157800.0
2008-05-05 09:30:00,31.38,31.57,31.16,31.38,48800.0,21.7899,21.9218,21.6371,21.7899,48800.0
2008-05-05 09:40:00,31.38,31.4,31.25,31.28,16200.0,21.7899,21.8037,21.6996,21.7204,16200.0
2008-05-05 09:50:00,31.26,31.29,31.16,31.22,35600.0,21.7065,21.7274,21.6371,21.6788,35600.0
2008-05-05 10:00:00,31.24,31.3,31.04,31.17,69800.0,21.6926,21.7343,21.5538,21.644,69800.0
2008-05-05 10:10:00,31.17,31.32,31.17,31.23,83400.0,21.644,21.7482,21.644,21.6857,83400.0
2008-05-05 10:20:00,31.22,31.24,31.16,31.16,34600.0,21.6788,21.6926,21.6371,21.6371,34600.0
2008-05-05 10:30:00,31.16,31.24,31.15,31.2,48800.0,21.6371,21.6926,21.6302,21.6649,48800.0
2008-05-05 10:40:00,31.2,31.3,31.18,31.29,50600.0,21.6649,21.7343,21.651,21.7274,50600.0
2008-05-05 10:50:00,31.28,31.3,31.19,31.19,67200.0,21.7204,21.7343,21.6579,21.6579,67200.0
2008-05-05 11:00:00,31.18,31.2,31.11,31.19,23600.0,21.651,21.6649,21.6024,21.6579,23600.0
2008-05-05 11:10:00,31.19,31.24,31.18,31.24,16600.0,21.6579,21.6926,21.651,21.6926,16600.0
2008-05-05 11:20:00,31.23,31.29,31.23,31.25,29600.0,21.6857,21.7274,21.6857,21.6996,29600.0
2008-05-05 11:30:00,31.26,31.36,31.25,31.34,44400.0,21.7065,21.776,21.6996,21.7621,44400.0
2008-05-05 11:40:00,31.34,31.36,31.31,31.32,35000.0,21.7621,21.776,21.7413,21.7482,35000.0
2008-05-05 11:50:00,31.32,31.35,31.31,31.35,35800.0,21.7482,21.769,21.7413,21.769,35800.0
2008-05-05 12:00:00,31.34,31.39,31.34,31.36,32400.0,21.7621,21.7968,21.7621,21.776,32400.0
2008-05-05 12:10:00,31.35,31.38,31.34,31.36,32800.0,21.769,21.7899,21.7621,21.776,32800.0
2008-05-05 12:20:00,31.39,31.39,31.35,31.36,55600.0,21.7968,21.7968,21.769,21.776,55600.0
2008-05-05 12:30:00,31.37,31.39,31.35,31.37,34000.0,21.7829,21.7968,21.769,21.7829,34000.0
2008-05-05 12:40:00,31.36,31.38,31.35,31.36,64000.0,21.776,21.7899,21.769,21.776,64000.0
2008-05-05 12:50:00,31.37,31.41,31.36,31.4,26800.0,21.7829,21.8107,21.776,21.8037,26800.0
2008-05-05 13:00:00,31.39,31.43,31.39,31.42,38000.0,21.7968,21.8246,21.7968,21.8176,38000.0
2008-05-05 13:10:00,31.42,31.43,31.39,31.4,34400.0,21.8176,21.8246,21.7968,21.8037,34400.0
2008-05-05 13:20:00,31.4,31.43,31.39,31.42,65400.0,21.8037,21.8246,21.7968,21.8176,65400.0
2008-05-05 13:30:00,31.41,31.43,31.38,31.42,99000.0,21.8107,21.8246,21.7899,21.8176,99000.0
2008-05-05 13:40:00,31.42,31.46,31.39,31.43,118400.0,21.8176,21.8454,21.7968,21.8246,118400.0
2008-05-05 13:50:00,31.41,31.45,31.4,31.43,68800.0,21.8107,21.8385,21.8037,21.8246,68800.0
2008-05-05 14:00:00,31.43,31.45,31.41,31.43,67600.0,21.8246,21.8385,21.8107,21.8246,67600.0
2008-05-05 14:10:00,31.43,31.45,31.41,31.44,92000.0,21.8246,21.8385,21.8107,21.8315,92000.0
2008-05-05 14:20:00,31.43,31.48,31.42,31.47,67800.0,21.8246,21.8593,21.8176,21.8524,67800.0
2008-05-05 14:30:00,31.46,31.51,31.4,31.49,83000.0,21.8454,21.8801,21.8037,21.8662,83000.0
2008-05-05 14:40:00,31.48,31.57,31.47,31.55,38000.0,21.8593,21.9218,21.8524,21.9079,38000.0
2008-05-05 14:50:00,31.55,31.58,31.49,31.53,38800.0,21.9079,21.9287,21.8662,21.894,38800.0
2008-05-05 15:00:00,31.52,31.64,31.52,31.64,78600.0,21.8871,21.9704,21.8871,21.9704,78600.0
2008-05-05 15:10:00,31.63,31.64,31.6,31.61,46800.0,21.9635,21.9704,21.9426,21.9496,46800.0
2008-05-05 15:20:00,31.61,31.68,31.61,31.66,74800.0,21.9496,21.9982,21.9496,21.9843,74800.0
2008-05-05 15:30:00,31.65,31.66,31.58,31.59,174400.0,21.9773,21.9843,21.9287,21.9357,174400.0
2008-05-05 15:40:00,31.58,31.64,31.56,31.64,99000.0,21.9287,21.9704,21.9148,21.9704,99000.0
2008-05-05 15:50:00,31.63,31.67,31.6,31.62,114000.0,21.9635,21.9912,21.9426,21.9565,114000.0
2008-05-06 09:30:00,31.61,31.61,31.25,31.36,32400.0,21.9496,21.9496,21.6996,21.776,32400.0
2008-05-06 09:40:00,31.38,31.49,31.28,31.32,42800.0,21.7899,21.8662,21.7204,21.7482,42800.0
2008-05-06 09:50:00,31.28,31.34,31.17,31.18,60200.0,21.7204,21.7621,21.644,21.651,60200.0
2008-05-06 10:00:00,31.19,31.24,31.15,31.23,47800.0,21.6579,21.6926,21.6302,21.6857,47800.0
2008-05-06 10:10:00,31.25,31.33,31.24,31.31,46400.0,21.6996,21.7551,21.6926,21.7413,46400.0
2008-05-06 10:20:00,31.31,31.39,31.25,31.34,45000.0,21.7413,21.7968,21.6996,21.7621,45000.0
2008-05-06 10:30:00,31.32,31.32,31.24,31.31,17000.0,21.7482,21.7482,21.6926,21.7413,17000.0
2008-05-06 10:40:00,31.31,31.32,31.25,31.3,38200.0,21.7413,21.7482,21.6996,21.7343,38200.0
2008-05-06 10:50:00,31.3,31.39,31.24,31.39,39400.0,21.7343,21.7968,21.6926,21.7968,39400.0
2008-05-06 11:00:00,31.39,31.5,31.37,31.42,93400.0,21.7968,21.8732,21.7829,21.8176,93400.0
2008-05-06 11:10:00,31.42,31.44,31.39,31.42,68200.0,21.8176,21.8315,21.7968,21.8176,68200.0
2008-05-06 11:20:00,31.43,31.5,31.4,31.46,43000.0,21.8246,21.8732,21.8037,21.8454,43000.0
2008-05-06 11:30:00,31.45,31.51,31.44,31.49,50200.0,21.8385,21.8801,21.8315,21.8662,50200.0
2008-05-06 11:40:00,31.49,31.49,31.45,31.49,22400.0,21.8662,21.8662,21.8385,21.8662,22400.0
2008-05-06 11:50:00,31.48,31.52,31.45,31.52,35000.0,21.8593,21.8871,21.8385,21.8871,35000.0
2008-05-06 12:00:00,31.52,31.6,31.51,31.59,42600.0,21.8871,21.9426,21.8801,21.9357,42600.0
2008-05-06 12:10:00,31.59,31.62,31.53,31.61,53200.0,21.9357,21.9565,21.894,21.9496,53200.0
2008-05-06 12:20:00,31.59,31.62,31.57,31.58,38800.0,21.9357,21.9565,21.9218,21.9287,38800.0
2008-05-06 12:30:00,31.58,31.61,31.56,31.59,47400.0,21.9287,21.9496,21.9148,21.9357,47400.0
2008-05-06 12:40:00,31.58,31.59,31.51,31.53,17000.0,21.9287,21.9357,21.8801,21.894,17000.0
2008-05-06 12:50:00,31.53,31.68,31.53,31.68,30800.0,21.894,21.9982,21.894,21.9982,30800.0
2008-05-06 13:00:00,31.68,31.7,31.61,31.63,86200.0,21.9982,22.0121,21.9496,21.9635,86200.0
2008-05-06 13:10:00,31.63,31.66,31.58,31.6,35600.0,21.9635,21.9843,21.9287,21.9426,35600.0
2008-05-06 13:20:00,31.6,31.61,31.56,31.57,38600.0,21.9426,21.9496,21.9148,21.9218,38600.0
2008-05-06 13:30:00,31.57,31.6,31.56,31.57,53600.0,21.9218,21.9426,21.9148,21.9218,53600.0
2008-05-06 13:40:00,31.57,31.62,31.49,31.53,76600.0,21.9218,21.9565,21.8662,21.894,76600.0
2008-05-06 13:50:00,31.54,31.57,31.52,31.53,54400.0,21.901,21.9218,21.8871,21.894,54400.0
2008-05-06 14:00:00,31.53,31.55,31.47,31.5,61600.0,21.894,21.9079,21.8524,21.8732,61600.0
2008-05-06 14:10:00,31.5,31.55,31.5,31.52,35800.0,21.8732,21.9079,21.8732,21.8871,35800.0
2008-05-06 14:20:00,31.5,31.6,31.49,31.58,45200.0,21.8732,21.9426,21.8662,21.9287,45200.0
2008-05-06 14:30:00,31.57,31.6,31.54,31.55,45800.0,21.9218,21.9426,21.901,21.9079,45800.0
2008-05-06 14:40:00,31.55,31.65,31.54,31.65,28000.0,21.9079,21.9773,21.901,21.9773,28000.0
2008-05-06 14:50:00,31.65,31.68,31.64,31.67,35400.0,21.9773,21.9982,21.9704,21.9912,35400.0
2008-05-06 15:00:00,31.66,31.8,31.61,31.75,66600.0,21.9843,22.0815,21.9496,22.0468,66600.0
2008-05-06 15:10:00,31.75,31.78,31.42,31.68,65400.0,22.0468,22.0676,21.8176,21.9982,65400.0
2008-05-06 15:20:00,31.67,31.75,31.63,31.69,62600.0,21.9912,22.0468,21.9635,22.0051,62600.0
2008-05-06 15:30:00,31.69,31.75,31.66,31.74,73600.0,22.0051,22.0468,21.9843,22.0398,73600.0
2008-05-06 15:40:00,31.74,31.75,31.68,31.68,153000.0,22.0398,22.0468,21.9982,21.9982,153000.0
2008-05-06 15:50:00,31.68,31.72,31.66,31.72,176600.0,21.9982,22.026,21.9843,22.026,176600.0
2008-05-07 09:30:00,31.74,31.74,31.46,31.66,34200.0,22.0398,22.0398,21.8454,21.9843,34200.0
2008-05-07 09:40:00,31.66,31.7,31.58,31.7,36200.0,21.9843,22.0121,21.9287,22.0121,36200.0
2008-05-07 09:50:00,31.7,31.77,31.6,31.75,66800.0,22.0121,22.0607,21.9426,22.0468,66800.0
2008-05-07 10:00:00,31.75,31.83,31.71,31.78,115800.0,22.0468,22.1023,22.019,22.0676,115800.0
2008-05-07 10:10:00,31.78,31.8,31.74,31.77,65200.0,22.0676,22.0815,22.0398,22.0607,65200.0
2008-05-07 10:20:00,31.77,31.86,31.77,31.84,44200.0,22.0607,22.1232,22.0607,22.1093,44200.0
2008-05-07 10:30:00,31.84,31.85,31.78,31.84,58600.0,22.1093,22.1162,22.0676,22.1093,58600.0
2008-05-07 10:40:00,31.82,31.95,31.82,31.87,58600.0,22.0954,22.1857,22.0954,22.1301,58600.0
2008-05-07 10:50:00,31.89,31.91,31.84,31.86,22600.0,22.144,22.1579,22.1093,22.1232,22600.0
2008-05-07 11:00:00,31.85,31.94,31.85,31.91,57000.0,22.1162,22.1787,22.1162,22.1579,57000.0
2008-05-07 11:10:00,31.91,31.94,31.88,31.93,53600.0,22.1579,22.1787,22.1371,22.1718,53600.0
2008-05-07 11:20:00,31.92,31.95,31.9,31.92,39400.0,22.1648,22.1857,22.1509,22.1648,39400.0
2008-05-07 11:30:00,31.91,31.93,31.88,31.9,59800.0,22.1579,22.1718,22.1371,22.1509,59800.0
2008-05-07 11:40:00,31.89,31.92,31.88,31.91,30000.0,22.144,22.1648,22.1371,22.1579,30000.0
2008-05-07 11:50:00,31.9,31.9,31.83,31.86,34400.0,22.1509,22.1509,22.1023,22.1232,34400.0
2008-05-07 12:00:00,31.86,31.88,31.83,31.88,33200.0,22.1232,22.1371,22.1023,22.1371,33200.0
2008-05-07 12:10:00,31.86,31.89,31.85,31.88,14600.0,22.1232,22.144,22.1162,22.1371,14600.0
2008-05-07 12:20:00,31.86,31.93,31.85,31.93,46600.0,22.1232,22.1718,22.1162,22.1718,46600.0
2008-05-07 12:30:00,31.94,31.98,31.91,31.97,36800.0,22.1787,22.2065,22.1579,22.1995,36800.0
2008-05-07 12:40:00,31.97,31.99,31.94,31.97,42600.0,22.1995,22.2134,22.1787,22.1995,42600.0
2008-05-07 12:50:00,31.97,32.04,31.97,31.99,59000.0,22.1995,22.2482,22.1995,22.2134,59000.0
2008-05-07 13:00:00,32.0,32.0,31.75,31.89,369800.0,22.2204,22.2204,22.0468,22.144,369800.0
2008-05-07 13:10:00,31.89,31.93,31.89,31.91,51400.0,22.144,22.1718,22.144,22.1579,51400.0
2008-05-07 13:20:00,31.91,31.93,31.89,31.9,26000.0,22.1579,22.1718,22.144,22.1509,26000.0
2008-05-07 13:30:00,31.9,31.91,31.89,31.91,29200.0,22.1509,22.1579,22.144,22.1579,29200.0
2008-05-07 13:40:00,31.89,31.91,31.87,31.89,37000.0,22.144,22.1579,22.1301,22.144,37000.0
2008-05-07 13:50:00,31.89,31.89,31.77,31.82,37600.0,22.144,22.144,22.0607,22.0954,37600.0
2008-05-07 14:00:00,31.81,31.87,31.77,31.79,92000.0,22.0884,22.1301,22.0607,22.0746,92000.0
2008-05-07 14:10:00,31.78,31.81,31.75,31.77,66800.0,22.0676,22.0884,22.0468,22.0607,66800.0
2008-05-07 14:20:00,31.77,31.78,31.6,31.65,61600.0,22.0607,22.0676,21.9426,21.9773,61600.0
2008-05-07 14:30:00,31.64,31.66,31.55,31.63,79600.0,21.9704,21.9843,21.9079,21.9635,79600.0
2008-05-07 14:40:00,31.61,31.71,31.53,31.6,75800.0,21.9496,22.019,21.894,21.9426,75800.0
2008-05-07 14:50:00,31.58,31.62,31.54,31.57,24600.0,21.9287,21.9565,21.901,21.9218,24600.0
2008-05-07 15:00:00,31.56,31.61,31.5,31.52,46200.0,21.9148,21.9496,21.8732,21.8871,46200.0
2008-05-07 15:10:00,31.5,31.51,31.45,31.46,92200.0,21.8732,21.8801,21.8385,21.8454,92200.0
2008-05-07 15:20:00,31.48,31.49,31.36,31.41,71000.0,21.8593,21.8662,21.776,21.8107,71000.0
2008-05-07 15:30:00,31.41,31.47,31.36,31.42,123000.0,21.8107,21.8524,21.776,21.8176,123000.0
2008-05-07 15:40:00,31.42,31.56,31.38,31.5,95200.0,21.8176,21.9148,21.7899,21.8732,95200.0
2008-05-07 15:50:00,31.5,31.5,31.38,31.43,115400.0,21.8732,21.8732,21.7899,21.8246,115400.0
2008-05-08 09:30:00,31.38,31.61,31.14,31.25,61200.0,21.9694,22.1304,21.8014,21.8784,61200.0
2008-05-08 09:40:00,31.25,31.36,31.2,31.25,36400.0,21.8784,21.9554,21.8434,21.8784,36400.0
2008-05-08 09:50:00,31.27,31.39,31.23,31.25,43000.0,21.8924,21.9764,21.8644,21.8784,43000.0
2008-05-08 10:00:00,31.24,31.33,31.2,31.3,44800.0,21.8714,21.9344,21.8434,21.9134,44800.0
2008-05-08 10:10:00,31.3,31.38,31.21,31.27,37000.0,21.9134,21.9694,21.8504,21.8924,37000.0
2008-05-08 10:20:00,31.25,31.36,31.24,31.36,23000.0,21.8784,21.9554,21.8714,21.9554,23000.0
2008-05-08 10:30:00,31.36,31.36,31.2,31.21,36200.0,21.9554,21.9554,21.8434,21.8504,36200.0
2008-05-08 10:40:00,31.21,31.31,31.21,31.28,17400.0,21.8504,21.9204,21.8504,21.8994,17400.0
2008-05-08 10:50:00,31.27,31.34,31.25,31.28,24800.0,21.8924,21.9414,21.8784,21.8994,24800.0
2008-05-08 11:00:00,31.29,31.42,31.29,31.39,23200.0,21.9064,21.9974,21.9064,21.9764,23200.0
2008-05-08 11:10:00,31.39,31.41,31.36,31.39,21400.0,21.9764,21.9904,21.9554,21.9764,21400.0
2008-05-08 11:20:00,31.4,31.45,31.37,31.38,25600.0,21.9834,22.0184,21.9624,21.9694,25600.0
2008-05-08 11:30:00,31.38,31.38,31.27,31.28,33000.0,21.9694,21.9694,21.8924,21.8994,33000.0
2008-05-08 11:40:00,31.28,31.31,31.18,31.21,42600.0,21.8994,21.9204,21.8294,21.8504,42600.0
2008-05-08 11:50:00,31.22,31.34,31.22,31.31,27000.0,21.8574,21.9414,21.8574,21.9204,27000.0
2008-05-08 12:00:00,31.32,31.37,31.28,31.37,27600.0,21.9274,21.9624,21.8994,21.9624,27600.0
2008-05-08 12:10:00,31.36,31.38,31.3,31.33,16200.0,21.9554,21.9694,21.9134,21.9344,16200.0
2008-05-08 12:20:00,31.34,31.36,31.3,31.31,15200.0,21.9414,21.9554,21.9134,21.9204,15200.0
2008-05-08 12:30:00,31.31,31.36,31.3,31.3,18000.0,21.9204,21.9554,21.9134,21.9134,18000.0
2008-05-08 12:40:00,31.32,31.39,31.29,31.39,25600.0,21.9274,21.9764,21.9064,21.9764,25600.0
2008-05-08 12:50:00,31.38,31.47,31.38,31.41,27600.0,21.9694,22.0324,21.9694,21.9904,27600.0
2008-05-08 13:00:00,31.41,31.46,31.4,31.4,18600.0,21.9904,22.0254,21.9834,21.9834,18600.0
2008-05-08 13:10:00,31.4,31.43,31.37,31.4,15600.0,21.9834,22.0044,21.9624,21.9834,15600.0
2008-05-08 13:20:00,31.4,31.54,31.4,31.51,36200.0,21.9834,22.0814,21.9834,22.0604,36200.0
2008-05-08 13:30:00,31.52,31.56,31.5,31.52,31200.0,22.0674,22.0954,22.0534,22.0674,31200.0
2008-05-08 13:40:00,31.52,31.56,31.51,31.53,14600.0,22.0674,22.0954,22.0604,22.0744,14600.0
2008-05-08 13:50:00,31.52,31.61,31.52,31.61,28600.0,22.0674,22.1304,22.0674,22.1304,28600.0
2008-05-08 14:00:00,31.61,31.63,31.53,31.56,38400.0,22.1304,22.1444,22.0744,22.0954,38400.0
2008-05-08 14:10:00,31.56,31.6,31.51,31.51,17200.0,22.0954,22.1234,22.0604,22.0604,17200.0
2008-05-08 14:20:00,31.5,31.55,31.46,31.46,23200.0,22.0534,22.0884,22.0254,22.0254,23200.0
2008-05-08 14:30:00,31.47,31.53,31.43,31.49,31400.0,22.0324,22.0744,22.0044,22.0464,31400.0
2008-05-08 14:40:00,31.49,31.52,31.42,31.46,41000.0,22.0464,22.0674,21.9974,22.0254,41000.0
2008-05-08 14:50:00,31.44,31.46,31.41,31.42,33600.0,22.0114,22.0254,21.9904,21.9974,33600.0
2008-05-08 15:00:00,31.43,31.47,31.39,31.46,49600.0,22.0044,22.0324,21.9764,22.0254,49600.0
2008-05-08 15:10:00,31.45,31.45,31.37,31.43,32200.0,22.0184,22.0184,21.9624,22.0044,32200.0
2008-05-08 15:20:00,31.41,31.5,31.39,31.47,30600.0,21.9904,22.0534,21.9764,22.0324,30600.0
2008-05-08 15:30:00,31.48,31.52,31.43,31.47,52000.0,22.0394,22.0674,22.0044,22.0324,52000.0
2008-05-08 15:40:00,31.46,31.5,31.38,31.48,58000.0,22.0254,22.0534,21.9694,22.0394,58000.0
2008-05-08 15:50:00,31.48,31.56,31.44,31.51,115400.0,22.0394,22.0954,22.0114,22.0604,115400.0
2008-05-09 09:30:00,31.22,31.39,31.08,31.23,7600.0,21.8574,21.9764,21.7594,21.8644,7600.0
2008-05-09 09:40:00,31.16,31.16,31.01,31.1,68800.0,21.8154,21.8154,21.7104,21.7734,68800.0
2008-05-09 09:50:00,31.11,31.11,31.0,31.1,28200.0,21.7804,21.7804,21.7034,21.7734,28200.0
2008-05-09 10:00:00,31.11,31.18,31.07,31.07,41600.0,21.7804,21.8294,21.7524,21.7524,41600.0
2008-05-09 10:10:00,31.09,31.09,30.92,30.93,35000.0,21.7664,21.7664,21.6473,21.6544,35000.0
2008-05-09 10:20:00,30.95,30.97,30.86,30.93,19800.0,21.6684,21.6824,21.6053,21.6544,19800.0
2008-05-09 10:30:00,30.93,31.02,30.88,31.0,24200.0,21.6544,21.7174,21.6193,21.7034,24200.0
2008-05-09 10:40:00,30.99,31.14,30.98,31.08,36400.0,21.6964,21.8014,21.6894,21.7594,36400.0
2008-05-09 10:50:00,31.08,31.08,30.99,31.01,14400.0,21.7594,21.7594,21.6964,21.7104,14400.0
2008-05-09 11:00:00,31.0,31.07,31.0,31.07,20600.0,21.7034,21.7524,21.7034,21.7524,20600.0
2008-05-09 11:10:00,31.07,31.07,30.96,30.98,15400.0,21.7524,21.7524,21.6754,21.6894,15400.0
2008-05-09 11:20:00,30.98,30.99,30.94,30.97,15400.0,21.6894,21.6964,21.6614,21.6824,15400.0
2008-05-09 11:30:00,30.98,31.02,30.93,30.96,14800.0,21.6894,21.7174,21.6544,21.6754,14800.0
2008-05-09 11:40:00,30.98,31.01,30.95,30.99,10400.0,21.6894,21.7104,21.6684,21.6964,10400.0
2008-05-09 11:50:00,30.99,31.03,30.96,31.02,20200.0,21.6964,21.7244,21.6754,21.7174,20200.0
2008-05-09 12:00:00,31.03,31.04,30.93,30.93,24000.0,21.7244,21.7314,21.6544,21.6544,24000.0
2008-05-09 12:10:00,30.95,30.95,30.88,30.91,22400.0,21.6684,21.6684,21.6193,21.6403,22400.0
2008-05-09 12:20:00,30.92,30.93,30.88,30.91,13400.0,21.6473,21.6544,21.6193,21.6403,13400.0
2008-05-09 12:30:00,30.9,30.93,30.88,30.93,21200.0,21.6333,21.6544,21.6193,21.6544,21200.0
2008-05-09 12:40:00,30.92,30.95,30.9,30.95,20000.0,21.6473,21.6684,21.6333,21.6684,20000.0
2008-05-09 12:50:00,30.95,30.99,30.94,30.99,17000.0,21.6684,21.6964,21.6614,21.6964,17000.0
2008-05-09 13:00:00,30.99,31.07,30.99,31.0,22200.0,21.6964,21.7524,21.6964,21.7034,22200.0
2008-05-09 13:10:00,31.0,31.03,31.0,31.02,5400.0,21.7034,21.7244,21.7034,21.7174,5400.0
2008-05-09 13:20:00,31.03,31.06,31.03,31.04,18400.0,21.7244,21.7454,21.7244,21.7314,18400.0
2008-05-09 13:30:00,31.03,31.06,31.01,31.05,10000.0,21.7244,21.7454,21.7104,21.7384,10000.0
2008-05-09 13:40:00,31.05,31.07,31.04,31.06,12000.0,21.7384,21.7524,21.7314,21.7454,12000.0
2008-05-09 13:50:00,31.05,31.11,31.04,31.11,14800.0,21.7384,21.7804,21.7314,21.7804,14800.0
2008-05-09 14:00:00,31.11,31.14,31.09,31.12,11600.0,21.7804,21.8014,21.7664,21.7874,11600.0
2008-05-09 14:10:00,31.1,31.1,31.05,31.07,21400.0,21.7734,21.7734,21.7384,21.7524,21400.0
2008-05-09 14:20:00,31.07,31.08,30.98,31.0,57600.0,21.7524,21.7594,21.6894,21.7034,57600.0
2008-05-09 14:30:00,31.0,31.01,30.95,31.0,49400.0,21.7034,21.7104,21.6684,21.7034,49400.0
2008-05-09 14:40:00,31.0,31.03,30.96,30.96,15800.0,21.7034,21.7244,21.6754,21.6754,15800.0
2008-05-09 14:50:00,30.97,31.03,30.93,31.03,26600.0,21.6824,21.7244,21.6544,21.7244,26600.0
2008-05-09 15:00:00,31.02,31.05,30.91,30.95,48400.0,21.7174,21.7384,21.6403,21.6684,48400.0
2008-05-09 15:10:00,30.95,31.05,30.91,31.05,104600.0,21.6684,21.7384,21.6403,21.7384,104600.0
2008-05-09 15:20:00,31.04,31.17,31.0,31.11,75800.0,21.7314,21.8224,21.7034,21.7804,75800.0
2008-05-09 15:30:00,31.11,31.18,31.1,31.13,43000.0,21.7804,21.8294,21.7734,21.7944,43000.0
2008-05-09 15:40:00,31.13,31.22,31.08,31.1,101400.0,21.7944,21.8574,21.7594,21.7734,101400.0
2008-05-09 15:50:00,31.1,31.11,31.02,31.07,116800.0,21.7734,21.7804,21.7174,21.7524,116800.0
2008-05-12 09:30:00,31.08,31.24,31.0,31.03,44200.0,21.7594,21.8714,21.7034,21.7244,44200.0
2008-05-12 09:40:00,31.01,31.03,30.78,30.79,98000.0,21.7104,21.7244,21.5493,21.5563,98000.0
2008-05-12 09:50:00,30.78,30.79,30.67,30.72,68200.0,21.5493,21.5563,21.4723,21.5073,68200.0
2008-05-12 10:00:00,30.72,30.75,30.65,30.7,64000.0,21.5073,21.5283,21.4583,21.4933,64000.0
2008-05-12 10:10:00,30.69,30.86,30.69,30.83,78000.0,21.4863,21.6053,21.4863,21.5843,78000.0
2008-05-12 10:20:00,30.83,30.88,30.82,30.86,44400.0,21.5843,21.6193,21.5773,21.6053,44400.0
2008-05-12 10:30:00,30.86,30.94,30.78,30.92,57600.0,21.6053,21.6614,21.5493,21.6473,57600.0
2008-05-12 10:40:00,30.93,31.08,30.92,31.01,50400.0,21.6544,21.7594,21.6473,21.7104,50400.0
2008-05-12 10:50:00,31.01,31.01,30.95,30.99,21600.0,21.7104,21.7104,21.6684,21.6964,21600.0
2008-05-12 11:00:00,30.99,31.07,30.99,31.0,24400.0,21.6964,21.7524,21.6964,21.7034,24400.0
2008-05-12 11:10:00,31.0,31.03,30.87,30.87,53000.0,21.7034,21.7244,21.6123,21.6123,53000.0
2008-05-12 11:20:00,30.87,30.99,30.87,30.95,62000.0,21.6123,21.6964,21.6123,21.6684,62000.0
2008-05-12 11:30:00,30.98,31.03,30.96,31.03,21800.0,21.6894,21.7244,21.6754,21.7244,21800.0
2008-05-12 11:40:00,31.04,31.11,31.03,31.09,33000.0,21.7314,21.7804,21.7244,21.7664,33000.0
2008-05-12 11:50:00,31.11,31.3,31.11,31.2,54600.0,21.7804,21.9134,21.7804,21.8434,54600.0
2008-05-12 12:00:00,31.2,31.22,31.17,31.19,71200.0,21.8434,21.8574,21.8224,21.8364,71200.0
2008-05-12 12:10:00,31.18,31.19,31.11,31.15,24200.0,21.8294,21.8364,21.7804,21.8084,24200.0
2008-05-12 12:20:00,31.15,31.18,31.11,31.11,16800.0,21.8084,21.8294,21.7804,21.7804,16800.0
2008-05-12 12:30:00,31.11,31.14,31.09,31.13,26800.0,21.7804,21.8014,21.7664,21.7944,26800.0
2008-05-12 12:40:00,31.13,31.13,31.08,31.09,11800.0,21.7944,21.7944,21.7594,21.7664,11800.0
2008-05-12 12:50:00,31.09,31.11,31.08,31.09,10200.0,21.7664,21.7804,21.7594,21.7664,10200.0
2008-05-12 13:00:00,31.06,31.1,31.05,31.05,18800.0,21.7454,21.7734,21.7384,21.7384,18800.0
2008-05-12 13:10:00,31.04,31.06,31.03,31.06,27600.0,21.7314,21.7454,21.7244,21.7454,27600.0
2008-05-12 13:20:00,31.06,31.07,31.03,31.03,17000.0,21.7454,21.7524,21.7244,21.7244,17000.0
2008-05-12 13:30:00,31.04,31.09,31.03,31.07,26200.0,21.7314,21.7664,21.7244,21.7524,26200.0
2008-05-12 13:40:00,31.06,31.12,31.06,31.11,20000.0,21.7454,21.7874,21.7454,21.7804,20000.0
2008-05-12 13:50:00,31.11,31.13,31.09,31.11,12800.0,21.7804,21.7944,21.7664,21.7804,12800.0
2008-05-12 14:00:00,31.12,31.18,31.1,31.13,27000.0,21.7874,21.8294,21.7734,21.7944,27000.0
2008-05-12 14:10:00,31.14,31.21,31.14,31.15,34200.0,21.8014,21.8504,21.8014,21.8084,34200.0
2008-05-12 14:20:00,31.17,31.26,31.17,31.24,26000.0,21.8224,21.8854,21.8224,21.8714,26000.0
2008-05-12 14:30:00,31.24,31.34,31.24,31.33,37800.0,21.8714,21.9414,21.8714,21.9344,37800.0
2008-05-12 14:40:00,31.32,31.34,31.29,31.32,26600.0,21.9274,21.9414,21.9064,21.9274,26600.0
2008-05-12 14:50:00,31.33,31.42,31.32,31.36,61200.0,21.9344,21.9974,21.9274,21.9554,61200.0
2008-05-12 15:00:00,31.38,31.4,31.34,31.38,85600.0,21.9694,21.9834,21.9414,21.9694,85600.0
2008-05-12 15:10:00,31.38,31.44,31.36,31.42,61200.0,21.9694,22.0114,21.9554,21.9974,61200.0
2008-05-12 15:20:00,31.43,31.48,31.4,31.4,52600.0,22.0044,22.0394,21.9834,21.9834,52600.0
2008-05-12 15:30:00,31.41,31.5,31.35,31.45,80800.0,21.9904,22.0534,21.9484,22.0184,80800.0
2008-05-12 15:40:00,31.44,31.51,31.43,31.5,88600.0,22.0114,22.0604,22.0044,22.0534,88600.0
2008-05-12 15:50:00,31.5,31.52,31.45,31.46,128800.0,22.0534,22.0674,22.0184,22.0254,128800.0
2008-05-13 09:30:00,31.58,31.63,31.38,31.56,39400.0,22.1094,22.1444,21.9694,22.0954,39400.0
2008-05-13 09:40:00,31.57,31.65,31.55,31.61,50600.0,22.1024,22.1584,22.0884,22.1304,50600.0
2008-05-13 09:50:00,31.6,31.65,31.55,31.61,42400.0,22.1234,22.1584,22.0884,22.1304,42400.0
2008-05-13 10:00:00,31.6,31.65,31.57,31.63,44600.0,22.1234,22.1584,22.1024,22.1444,44600.0
2008-05-13 10:10:00,31.63,31.68,31.61,31.68,90600.0,22.1444,22.1794,22.1304,22.1794,90600.0
2008-05-13 10:20:00,31.69,31.79,31.63,31.68,63200.0,22.1864,22.2564,22.1444,22.1794,63200.0
2008-05-13 10:30:00,31.67,31.74,31.65,31.73,34200.0,22.1724,22.2214,22.1584,22.2144,34200.0
2008-05-13 10:40:00,31.74,31.74,31.59,31.6,35600.0,22.2214,22.2214,22.1164,22.1234,35600.0
2008-05-13 10:50:00,31.61,31.62,31.52,31.56,24400.0,22.1304,22.1374,22.0674,22.0954,24400.0
2008-05-13 11:00:00,31.57,31.58,31.53,31.58,33400.0,22.1024,22.1094,22.0744,22.1094,33400.0
2008-05-13 11:10:00,31.58,31.75,31.57,31.67,48800.0,22.1094,22.2284,22.1024,22.1724,48800.0
2008-05-13 11:20:00,31.68,31.71,31.61,31.61,23800.0,22.1794,22.2004,22.1304,22.1304,23800.0
2008-05-13 11:30:00,31.6,31.67,31.57,31.57,30400.0,22.1234,22.1724,22.1024,22.1024,30400.0
2008-05-13 11:40:00,31.58,31.63,31.57,31.58,29000.0,22.1094,22.1444,22.1024,22.1094,29000.0
2008-05-13 11:50:00,31.58,31.64,31.56,31.61,45200.0,22.1094,22.1514,22.0954,22.1304,45200.0
2008-05-13 12:00:00,31.61,31.65,31.58,31.6,41200.0,22.1304,22.1584,22.1094,22.1234,41200.0
2008-05-13 12:10:00,31.6,31.62,31.56,31.56,27800.0,22.1234,22.1374,22.0954,22.0954,27800.0
2008-05-13 12:20:00,31.56,31.6,31.56,31.6,19600.0,22.0954,22.1234,22.0954,22.1234,19600.0
2008-05-13 12:30:00,31.58,31.61,31.56,31.58,21800.0,22.1094,22.1304,22.0954,22.1094,21800.0
2008-05-13 12:40:00,31.57,31.58,31.54,31.55,32200.0,22.1024,22.1094,22.0814,22.0884,32200.0
2008-05-13 12:50:00,31.56,31.57,31.5,31.52,30200.0,22.0954,22.1024,22.0534,22.0674,30200.0
2008-05-13 13:00:00,31.53,31.6,31.49,31.59,59800.0,22.0744,22.1234,22.0464,22.1164,59800.0
2008-05-13 13:10:00,31.59,31.64,31.55,31.6,47600.0,22.1164,22.1514,22.0884,22.1234,47600.0
2008-05-13 13:20:00,31.6,31.66,31.6,31.61,50600.0,22.1234,22.1654,22.1234,22.1304,50600.0
2008-05-13 13:30:00,31.61,31.65,31.6,31.61,27600.0,22.1304,22.1584,22.1234,22.1304,27600.0
2008-05-13 13:40:00,31.61,31.67,31.61,31.67,29000.0,22.1304,22.1724,22.1304,22.1724,29000.0
2008-05-13 13:50:00,31.67,31.74,31.66,31.71,50200.0,22.1724,22.2214,22.1654,22.2004,50200.0
2008-05-13 14:00:00,31.71,31.75,31.7,31.73,22200.0,22.2004,22.2284,22.1934,22.2144,22200.0
2008-05-13 14:10:00,31.74,31.74,31.68,31.69,14800.0,22.2214,22.2214,22.1794,22.1864,14800.0
2008-05-13 14:20:00,31.7,31.7,31.64,31.64,12000.0,22.1934,22.1934,22.1514,22.1514,12000.0
2008-05-13 14:30:00,31.64,31.71,31.63,31.68,40800.0,22.1514,22.2004,22.1444,22.1794,40800.0
2008-05-13 14:40:00,31.68,31.72,31.66,31.68,39600.0,22.1794,22.2074,22.1654,22.1794,39600.0
2008-05-13 14:50:00,31.68,31.75,31.68,31.75,27400.0,22.1794,22.2284,22.1794,22.2284,27400.0
2008-05-13 15:00:00,31.74,31.75,31.72,31.73,36200.0,22.2214,22.2284,22.2074,22.2144,36200.0
2008-05-13 15:10:00,31.74,31.78,31.7,31.73,31200.0,22.2214,22.2494,22.1934,22.2144,31200.0
2008-05-13 15:20:00,31.73,31.73,31.67,31.69,35800.0,22.2144,22.2144,22.1724,22.1864,35800.0
2008-05-13 15:30:00,31.69,31.78,31.67,31.73,73200.0,22.1864,22.2494,22.1724,22.2144,73200.0
2008-05-13 15:40:00,31.75,31.79,31.73,31.78,70200.0,22.2284,22.2564,22.2144,22.2494,70200.0
2008-05-13 15:50:00,31.78,31.8,31.76,31.78,84200.0,22.2494,22.2634,22.2354,22.2494,84200.0
2008-05-14 09:30:00,31.95,32.0,31.78,31.96,26800.0,22.3685,22.4035,22.2494,22.3755,26800.0
2008-05-14 09:40:00,31.97,32.07,31.91,32.07,40400.0,22.3825,22.4525,22.3405,22.4525,40400.0
2008-05-14 09:50:00,32.05,32.18,32.04,32.18,59800.0,22.4385,22.5295,22.4315,22.5295,59800.0
2008-05-14 10:00:00,32.18,32.34,32.18,32.23,68200.0,22.5295,22.6415,22.5295,22.5645,68200.0
2008-05-14 10:10:00,32.24,32.35,32.22,32.35,73600.0,22.5715,22.6485,22.5575,22.6485,73600.0
2008-05-14 10:20:00,32.33,32.37,32.32,32.35,74600.0,22.6345,22.6625,22.6275,22.6485,74600.0
2008-05-14 10:30:00,32.34,32.47,32.34,32.42,68200.0,22.6415,22.7325,22.6415,22.6975,68200.0
2008-05-14 10:40:00,32.44,32.46,32.4,32.41,68400.0,22.7115,22.7255,22.6835,22.6905,68400.0
2008-05-14 10:50:00,32.41,32.44,32.35,32.43,58200.0,22.6905,22.7115,22.6485,22.7045,58200.0
2008-05-14 11:00:00,32.43,32.47,32.34,32.34,47600.0,22.7045,22.7325,22.6415,22.6415,47600.0
2008-05-14 11:10:00,32.35,32.38,32.31,32.35,79400.0,22.6485,22.6695,22.6205,22.6485,79400.0
2008-05-14 11:20:00,32.35,32.4,32.34,32.35,86600.0,22.6485,22.6835,22.6415,22.6485,86600.0
2008-05-14 11:30:00,32.35,32.44,32.35,32.41,58000.0,22.6485,22.7115,22.6485,22.6905,58000.0
2008-05-14 11:40:00,32.39,32.45,32.39,32.45,27200.0,22.6765,22.7185,22.6765,22.7185,27200.0
2008-05-14 11:50:00,32.43,32.47,32.4,32.47,45200.0,22.7045,22.7325,22.6835,22.7325,45200.0
2008-05-14 12:00:00,32.47,32.49,31.81,32.48,53600.0,22.7325,22.7465,22.2704,22.7395,53600.0
2008-05-14 12:10:00,32.49,32.52,32.49,32.49,42600.0,22.7465,22.7675,22.7465,22.7465,42600.0
2008-05-14 12:20:00,32.49,32.51,32.44,32.44,55000.0,22.7465,22.7605,22.7115,22.7115,55000.0
2008-05-14 12:30:00,32.45,32.46,32.42,32.45,24400.0,22.7185,22.7255,22.6975,22.7185,24400.0
2008-05-14 12:40:00,32.45,32.46,32.43,32.44,16600.0,22.7185,22.7255,22.7045,22.7115,16600.0
2008-05-14 12:50:00,32.44,32.47,32.41,32.47,19600.0,22.7115,22.7325,22.6905,22.7325,19600.0
2008-05-14 13:00:00,32.46,32.52,32.46,32.52,29800.0,22.7255,22.7675,22.7255,22.7675,29800.0
2008-05-14 13:10:00,32.51,32.56,32.5,32.52,21800.0,22.7605,22.7955,22.7535,22.7675,21800.0
2008-05-14 13:20:00,32.52,32.52,32.49,32.51,17200.0,22.7675,22.7675,22.7465,22.7605,17200.0
2008-05-14 13:30:00,32.51,32.56,32.5,32.54,18600.0,22.7605,22.7955,22.7535,22.7815,18600.0
2008-05-14 13:40:00,32.54,32.57,32.51,32.52,42400.0,22.7815,22.8025,22.7605,22.7675,42400.0
2008-05-14 13:50:00,32.52,32.58,32.52,32.57,36000.0,22.7675,22.8095,22.7675,22.8025,36000.0
2008-05-14 14:00:00,32.55,32.63,32.55,32.63,49000.0,22.7885,22.8445,22.7885,22.8445,49000.0
2008-05-14 14:10:00,32.62,32.67,32.59,32.66,68600.0,22.8375,22.8725,22.8165,22.8655,68600.0
2008-05-14 14:20:00,32.68,32.68,32.6,32.62,56200.0,22.8795,22.8795,22.8235,22.8375,56200.0
2008-05-14 14:30:00,32.63,32.7,32.62,32.66,47200.0,22.8445,22.8935,22.8375,22.8655,47200.0
2008-05-14 14:40:00,32.64,32.66,32.57,32.61,45600.0,22.8515,22.8655,22.8025,22.8305,45600.0
2008-05-14 14:50:00,32.6,32.63,32.59,32.6,103600.0,22.8235,22.8445,22.8165,22.8235,103600.0
2008-05-14 15:00:00,32.6,32.68,32.59,32.59,172400.0,22.8235,22.8795,22.8165,22.8165,172400.0
2008-05-14 15:10:00,32.59,32.62,32.57,32.62,82600.0,22.8165,22.8375,22.8025,22.8375,82600.0
2008-05-14 15:20:00,32.62,32.62,32.52,32.54,131400.0,22.8375,22.8375,22.7675,22.7815,131400.0
2008-05-14 15:30:00,32.54,32.58,32.45,32.47,117400.0,22.7815,22.8095,22.7185,22.7325,117400.0
2008-05-14 15:40:00,32.47,32.49,32.41,32.47,101400.0,22.7325,22.7465,22.6905,22.7325,101400.0
2008-05-14 15:50:00,32.47,32.49,32.44,32.45,168800.0,22.7325,22.7465,22.7115,22.7185,168800.0
2008-05-15 09:30:00,32.56,32.56,32.35,32.44,27600.0,22.7955,22.7955,22.6485,22.7115,27600.0
2008-05-15 09:40:00,32.41,32.42,32.33,32.34,42000.0,22.6905,22.6975,22.6345,22.6415,42000.0
2008-05-15 09:50:00,32.34,32.36,32.27,32.34,43800.0,22.6415,22.6555,22.5925,22.6415,43800.0
2008-05-15 10:00:00,32.34,32.39,32.25,32.34,44600.0,22.6415,22.6765,22.5785,22.6415,44600.0
2008-05-15 10:10:00,32.33,32.38,32.25,32.31,31600.0,22.6345,22.6695,22.5785,22.6205,31600.0
2008-05-15 10:20:00,32.31,32.35,32.27,32.31,44600.0,22.6205,22.6485,22.5925,22.6205,44600.0
2008-05-15 10:30:00,32.31,32.33,32.23,32.31,37400.0,22.6205,22.6345,22.5645,22.6205,37400.0
2008-05-15 10:40:00,32.31,32.35,32.27,32.35,22400.0,22.6205,22.6485,22.5925,22.6485,22400.0
2008-05-15 10:50:00,32.34,32.35,32.29,32.31,13400.0,22.6415,22.6485,22.6065,22.6205,13400.0
2008-05-15 11:00:00,32.29,32.35,32.28,32.3,30000.0,22.6065,22.6485,22.5995,22.6135,30000.0
2008-05-15 11:10:00,32.29,32.33,32.24,32.27,24400.0,22.6065,22.6345,22.5715,22.5925,24400.0
2008-05-15 11:20:00,32.28,32.29,32.22,32.23,53400.0,22.5995,22.6065,22.5575,22.5645,53400.0
2008-05-15 11:30:00,32.23,32.26,32.21,32.23,26800.0,22.5645,22.5855,22.5505,22.5645,26800.0
2008-05-15 11:40:00,32.23,32.23,32.16,32.19,33000.0,22.5645,22.5645,22.5155,22.5365,33000.0
2008-05-15 11:50:00,32.19,32.27,32.18,32.26,27600.0,22.5365,22.5925,22.5295,22.5855,27600.0
2008-05-15 12:00:00,32.25,32.27,32.21,32.22,48000.0,22.5785,22.5925,22.5505,22.5575,48000.0
2008-05-15 12:10:00,32.22,32.27,32.22,32.24,36600.0,22.5575,22.5925,22.5575,22.5715,36600.0
2008-05-15 12:20:00,32.23,32.41,32.23,32.34,76000.0,22.5645,22.6905,22.5645,22.6415,76000.0
2008-05-15 12:30:00,32.27,32.34,32.27,32.29,50000.0,22.5925,22.6415,22.5925,22.6065,50000.0
2008-05-15 12:40:00,32.29,32.34,32.24,32.31,43400.0,22.6065,22.6415,22.5715,22.6205,43400.0
2008-05-15 12:50:00,32.31,32.33,32.28,32.33,21600.0,22.6205,22.6345,22.5995,22.6345,21600.0
2008-05-15 13:00:00,32.33,32.42,32.33,32.33,39000.0,22.6345,22.6975,22.6345,22.6345,39000.0
2008-05-15 13:10:00,32.34,32.44,32.33,32.42,60000.0,22.6415,22.7115,22.6345,22.6975,60000.0
2008-05-15 13:20:00,32.42,32.46,32.38,32.4,35000.0,22.6975,22.7255,22.6695,22.6835,35000.0
2008-05-15 13:30:00,32.4,32.49,32.39,32.45,42600.0,22.6835,22.7465,22.6765,22.7185,42600.0
2008-05-15 13:40:00,32.46,32.47,32.41,32.43,28600.0,22.7255,22.7325,22.6905,22.7045,28600.0
2008-05-15 13:50:00,32.43,32.52,32.38,32.49,40600.0,22.7045,22.7675,22.6695,22.7465,40600.0
2008-05-15 14:00:00,32.51,32.62,32.51,32.6,113000.0,22.7605,22.8375,22.7605,22.8235,113000.0
2008-05-15 14:10:00,32.6,32.64,32.59,32.61,56000.0,22.8235,22.8515,22.8165,22.8305,56000.0
2008-05-15 14:20:00,32.62,32.66,32.61,32.63,89800.0,22.8375,22.8655,22.8305,22.8445,89800.0
2008-05-15 14:30:00,32.63,32.69,32.61,32.66,78800.0,22.8445,22.8865,22.8305,22.8655,78800.0
2008-05-15 14:40:00,32.66,32.68,32.63,32.66,76200.0,22.8655,22.8795,22.8445,22.8655,76200.0
2008-05-15 14:50:00,32.66,32.72,32.64,32.67,59800.0,22.8655,22.9075,22.8515,22.8725,59800.0
2008-05-15 15:00:00,32.67,32.72,32.64,32.68,79600.0,22.8725,22.9075,22.8515,22.8795,79600.0
2008-05-15 15:10:00,32.68,32.72,32.67,32.68,80400.0,22.8795,22.9075,22.8725,22.8795,80400.0
2008-05-15 15:20:00,32.68,32.77,32.66,32.75,99000.0,22.8795,22.9426,22.8655,22.9285,99000.0
2008-05-15 15:30:00,32.75,32.79,32.71,32.76,126000.0,22.9285,22.9566,22.9005,22.9355,126000.0
2008-05-15 15:40:00,32.77,32.87,32.77,32.85,147600.0,22.9426,23.0126,22.9426,22.9986,147600.0
2008-05-15 15:50:00,32.84,32.9,32.77,32.85,145800.0,22.9916,23.0336,22.9426,22.9986,145800.0
2008-05-16 09:30:00,32.71,33.02,32.71,33.0,290200.0,22.9005,23.1176,22.9005,23.1036,290200.0
2008-05-16 09:40:00,33.02,33.04,32.96,33.01,60200.0,23.1176,23.1316,23.0756,23.1106,60200.0
2008-05-16 09:50:00,33.01,33.11,32.98,33.06,106600.0,23.1106,23.1806,23.0896,23.1456,106600.0
2008-05-16 10:00:00,33.05,33.06,32.84,32.9,67800.0,23.1386,23.1456,22.9916,23.0336,67800.0
2008-05-16 10:10:00,32.89,33.02,32.83,33.02,65800.0,23.0266,23.1176,22.9846,23.1176,65800.0
2008-05-16 10:20:00,33.02,33.02,32.93,32.99,53000.0,23.1176,23.1176,23.0546,23.0966,53000.0
2008-05-16 10:30:00,32.96,33.0,32.93,32.95,58400.0,23.0756,23.1036,23.0546,23.0686,58400.0
2008-05-16 10:40:00,32.96,32.98,32.93,32.93,32600.0,23.0756,23.0896,23.0546,23.0546,32600.0
2008-05-16 10:50:00,32.95,32.96,32.9,32.92,56000.0,23.0686,23.0756,23.0336,23.0476,56000.0
2008-05-16 11:00:00,32.91,32.91,32.85,32.87,40800.0,23.0406,23.0406,22.9986,23.0126,40800.0
2008-05-16 11:10:00,32.85,32.89,32.85,32.88,55600.0,22.9986,23.0266,22.9986,23.0196,55600.0
2008-05-16 11:20:00,32.88,32.9,32.84,32.85,67600.0,23.0196,23.0336,22.9916,22.9986,67600.0
2008-05-16 11:30:00,32.86,32.88,32.83,32.86,31400.0,23.0056,23.0196,22.9846,23.0056,31400.0
2008-05-16 11:40:00,32.85,32.87,32.84,32.86,36800.0,22.9986,23.0126,22.9916,23.0056,36800.0
2008-05-16 11:50:00,32.87,32.88,32.83,32.83,32600.0,23.0126,23.0196,22.9846,22.9846,32600.0
2008-05-16 12:00:00,32.83,32.84,32.8,32.8,36600.0,22.9846,22.9916,22.9636,22.9636,36600.0
2008-05-16 12:10:00,32.8,32.89,32.79,32.84,70000.0,22.9636,23.0266,22.9566,22.9916,70000.0
2008-05-16 12:20:00,32.83,32.83,32.78,32.83,33400.0,22.9846,22.9846,22.9496,22.9846,33400.0
2008-05-16 12:30:00,32.83,32.87,32.82,32.85,17600.0,22.9846,23.0126,22.9776,22.9986,17600.0
2008-05-16 12:40:00,32.84,32.91,32.84,32.88,27800.0,22.9916,23.0406,22.9916,23.0196,27800.0
2008-05-16 12:50:00,32.88,32.88,32.87,32.88,10200.0,23.0196,23.0196,23.0126,23.0196,10200.0
2008-05-16 13:00:00,32.87,32.91,32.85,32.91,32400.0,23.0126,23.0406,22.9986,23.0406,32400.0
2008-05-16 13:10:00,32.9,32.91,32.85,32.88,42600.0,23.0336,23.0406,22.9986,23.0196,42600.0
2008-05-16 13:20:00,32.85,32.9,32.85,32.88,70600.0,22.9986,23.0336,22.9986,23.0196,70600.0
2008-05-16 13:30:00,32.88,32.88,32.8,32.81,41000.0,23.0196,23.0196,22.9636,22.9706,41000.0
2008-05-16 13:40:00,32.81,32.85,32.8,32.81,36000.0,22.9706,22.9986,22.9636,22.9706,36000.0
2008-05-16 13:50:00,32.8,32.88,32.8,32.84,47600.0,22.9636,23.0196,22.9636,22.9916,47600.0
2008-05-16 14:00:00,32.84,32.84,32.78,32.8,42000.0,22.9916,22.9916,22.9496,22.9636,42000.0
2008-05-16 14:10:00,32.81,32.82,32.77,32.82,46200.0,22.9706,22.9776,22.9426,22.9776,46200.0
2008-05-16 14:20:00,32.82,32.84,32.77,32.82,35200.0,22.9776,22.9916,22.9426,22.9776,35200.0
2008-05-16 14:30:00,32.82,32.87,32.79,32.85,46200.0,22.9776,23.0126,22.9566,22.9986,46200.0
2008-05-16 14:40:00,32.84,32.9,32.84,32.88,44000.0,22.9916,23.0336,22.9916,23.0196,44000.0
2008-05-16 14:50:00,32.88,32.94,32.88,32.9,38000.0,23.0196,23.0616,23.0196,23.0336,38000.0
2008-05-16 15:00:00,32.9,33.01,32.88,32.99,48200.0,23.0336,23.1106,23.0196,23.0966,48200.0
2008-05-16 15:10:00,32.99,33.04,32.97,33.04,48400.0,23.0966,23.1316,23.0826,23.1316,48400.0
2008-05-16 15:20:00,33.02,33.08,33.01,33.05,71200.0,23.1176,23.1596,23.1106,23.1386,71200.0
2008-05-16 15:30:00,33.05,33.07,33.01,33.06,62400.0,23.1386,23.1526,23.1106,23.1456,62400.0
2008-05-16 15:40:00,33.06,33.1,33.05,33.1,80000.0,23.1456,23.1736,23.1386,23.1736,80000.0
2008-05-16 15:50:00,33.1,33.23,33.06,33.07,165600.0,23.1736,23.2646,23.1456,23.1526,165600.0
2008-05-19 09:30:00,33.1,33.1,32.94,32.94,38800.0,23.1736,23.1736,23.0616,23.0616,38800.0
2008-05-19 09:40:00,32.94,32.95,32.67,32.74,79800.0,23.0616,23.0686,22.8725,22.9215,79800.0
2008-05-19 09:50:00,32.74,32.76,32.51,32.52,87600.0,22.9215,22.9355,22.7605,22.7675,87600.0
2008-05-19 10:00:00,32.52,32.77,32.52,32.72,62400.0,22.7675,22.9426,22.7675,22.9075,62400.0
2008-05-19 10:10:00,32.72,32.81,32.69,32.74,45200.0,22.9075,22.9706,22.8865,22.9215,45200.0
2008-05-19 10:20:00,32.74,32.77,32.71,32.72,29600.0,22.9215,22.9426,22.9005,22.9075,29600.0
2008-05-19 10:30:00,32.72,32.82,32.71,32.8,26400.0,22.9075,22.9776,22.9005,22.9636,26400.0
2008-05-19 10:40:00,32.81,32.82,32.72,32.72,45000.0,22.9706,22.9776,22.9075,22.9075,45000.0
2008-05-19 10:50:00,32.72,32.75,32.67,32.74,51200.0,22.9075,22.9285,22.8725,22.9215,51200.0
2008-05-19 11:00:00,32.75,32.77,32.7,32.73,49600.0,22.9285,22.9426,22.8935,22.9145,49600.0
2008-05-19 11:10:00,32.75,32.82,32.71,32.8,36800.0,22.9285,22.9776,22.9005,22.9636,36800.0
2008-05-19 11:20:00,32.8,32.85,32.76,32.82,67800.0,22.9636,22.9986,22.9355,22.9776,67800.0
2008-05-19 11:30:00,32.82,32.86,32.81,32.86,118200.0,22.9776,23.0056,22.9706,23.0056,118200.0
2008-05-19 11:40:00,32.85,32.87,32.82,32.83,24800.0,22.9986,23.0126,22.9776,22.9846,24800.0
2008-05-19 11:50:00,32.83,32.84,32.76,32.76,24600.0,22.9846,22.9916,22.9355,22.9355,24600.0
2008-05-19 12:00:00,32.75,32.76,32.7,32.74,42200.0,22.9285,22.9355,22.8935,22.9215,42200.0
2008-05-19 12:10:00,32.74,32.77,32.71,32.72,43200.0,22.9215,22.9426,22.9005,22.9075,43200.0
2008-05-19 12:20:00,32.7,32.73,32.69,32.69,13800.0,22.8935,22.9145,22.8865,22.8865,13800.0
2008-05-19 12:30:00,32.7,32.73,32.68,32.69,22400.0,22.8935,22.9145,22.8795,22.8865,22400.0
2008-05-19 12:40:00,32.69,32.7,32.63,32.68,27400.0,22.8865,22.8935,22.8445,22.8795,27400.0
2008-05-19 12:50:00,32.68,32.72,32.66,32.71,16400.0,22.8795,22.9075,22.8655,22.9005,16400.0
2008-05-19 13:00:00,32.71,32.76,32.71,32.74,11600.0,22.9005,22.9355,22.9005,22.9215,11600.0
2008-05-19 13:10:00,32.74,32.81,32.68,32.8,42400.0,22.9215,22.9706,22.8795,22.9636,42400.0
2008-05-19 13:20:00,32.8,32.82,32.77,32.82,21800.0,22.9636,22.9776,22.9426,22.9776,21800.0
2008-05-19 13:30:00,32.83,32.83,32.69,32.71,34600.0,22.9846,22.9846,22.8865,22.9005,34600.0
2008-05-19 13:40:00,32.71,32.71,32.63,32.63,31600.0,22.9005,22.9005,22.8445,22.8445,31600.0
2008-05-19 13:50:00,32.64,32.64,32.55,32.58,45600.0,22.8515,22.8515,22.7885,22.8095,45600.0
2008-05-19 14:00:00,32.57,32.57,32.5,32.52,33400.0,22.8025,22.8025,22.7535,22.7675,33400.0
2008-05-19 14:10:00,32.52,32.52,32.4,32.42,96600.0,22.7675,22.7675,22.6835,22.6975,96600.0
2008-05-19 14:20:00,32.42,32.49,32.41,32.44,53000.0,22.6975,22.7465,22.6905,22.7115,53000.0
2008-05-19 14:30:00,32.44,32.47,32.42,32.45,48000.0,22.7115,22.7325,22.6975,22.7185,48000.0
2008-05-19 14:40:00,32.45,32.48,32.41,32.41,38200.0,22.7185,22.7395,22.6905,22.6905,38200.0
2008-05-19 14:50:00,32.4,32.42,32.35,32.42,56400.0,22.6835,22.6975,22.6485,22.6975,56400.0
2008-05-19 15:00:00,32.42,32.44,32.38,32.43,43200.0,22.6975,22.7115,22.6695,22.7045,43200.0
2008-05-19 15:10:00,32.43,32.52,32.41,32.44,45400.0,22.7045,22.7675,22.6905,22.7115,45400.0
2008-05-19 15:20:00,32.45,32.48,32.4,32.4,49200.0,22.7185,22.7395,22.6835,22.6835,49200.0
2008-05-19 15:30:00,32.42,32.42,32.23,32.24,131000.0,22.6975,22.6975,22.5645,22.5715,131000.0
2008-05-19 15:40:00,32.24,32.34,32.22,32.31,131600.0,22.5715,22.6415,22.5575,22.6205,131600.0
2008-05-19 15:50:00,32.31,32.34,32.3,32.3,158600.0,22.6205,22.6415,22.6135,22.6135,158600.0
2008-05-20 09:30:00,32.01,32.29,32.01,32.15,52400.0,22.4105,22.6065,22.4105,22.5085,52400.0
2008-05-20 09:40:00,32.15,32.22,32.1,32.18,30600.0,22.5085,22.5575,22.4735,22.5295,30600.0
2008-05-20 09:50:00,32.18,32.29,32.18,32.24,42400.0,22.5295,22.6065,22.5295,22.5715,42400.0
2008-05-20 10:00:00,32.24,32.28,32.19,32.21,35800.0,22.5715,22.5995,22.5365,22.5505,35800.0
2008-05-20 10:10:00,32.21,32.31,32.19,32.27,30000.0,22.5505,22.6205,22.5365,22.5925,30000.0
2008-05-20 10:20:00,32.27,32.34,32.25,32.31,35000.0,22.5925,22.6415,22.5785,22.6205,35000.0
2008-05-20 10:30:00,32.31,32.32,32.23,32.23,49800.0,22.6205,22.6275,22.5645,22.5645,49800.0
2008-05-20 10:40:00,32.23,32.37,32.23,32.37,35400.0,22.5645,22.6625,22.5645,22.6625,35400.0
2008-05-20 10:50:00,32.39,32.45,32.35,32.45,28000.0,22.6765,22.7185,22.6485,22.7185,28000.0
2008-05-20 11:00:00,32.43,32.47,32.29,32.31,61600.0,22.7045,22.7325,22.6065,22.6205,61600.0
2008-05-20 11:10:00,32.31,32.37,32.31,32.34,18200.0,22.6205,22.6625,22.6205,22.6415,18200.0
2008-05-20 11:20:00,32.35,32.35,32.31,32.34,10400.0,22.6485,22.6485,22.6205,22.6415,10400.0
2008-05-20 11:30:00,32.33,32.39,32.29,32.37,37400.0,22.6345,22.6765,22.6065,22.6625,37400.0
2008-05-20 11:40:00,32.37,32.41,32.33,32.39,39000.0,22.6625,22.6905,22.6345,22.6765,39000.0
2008-05-20 11:50:00,32.38,32.4,32.34,32.4,23800.0,22.6695,22.6835,22.6415,22.6835,23800.0
2008-05-20 12:00:00,32.4,32.43,32.34,32.41,44000.0,22.6835,22.7045,22.6415,22.6905,44000.0
2008-05-20 12:10:00,32.43,32.47,32.41,32.42,29400.0,22.7045,22.7325,22.6905,22.6975,29400.0
2008-05-20 12:20:00,32.42,32.46,32.41,32.45,101600.0,22.6975,22.7255,22.6905,22.7185,101600.0
2008-05-20 12:30:00,32.44,32.45,32.39,32.41,20200.0,22.7115,22.7185,22.6765,22.6905,20200.0
2008-05-20 12:40:00,32.4,32.41,32.35,32.36,12000.0,22.6835,22.6905,22.6485,22.6555,12000.0
2008-05-20 12:50:00,32.36,32.36,32.31,32.32,13400.0,22.6555,22.6555,22.6205,22.6275,13400.0
2008-05-20 13:00:00,32.32,32.34,32.27,32.29,72400.0,22.6275,22.6415,22.5925,22.6065,72400.0
2008-05-20 13:10:00,32.28,32.35,32.27,32.34,28200.0,22.5995,22.6485,22.5925,22.6415,28200.0
2008-05-20 13:20:00,32.33,32.33,32.24,32.29,28400.0,22.6345,22.6345,22.5715,22.6065,28400.0
2008-05-20 13:30:00,32.29,32.3,32.21,32.21,30000.0,22.6065,22.6135,22.5505,22.5505,30000.0
2008-05-20 13:40:00,32.21,32.26,32.18,32.22,29800.0,22.5505,22.5855,22.5295,22.5575,29800.0
2008-05-20 13:50:00,32.23,32.25,32.17,32.2,24000.0,22.5645,22.5785,22.5225,22.5435,24000.0
2008-05-20 14:00:00,32.18,32.21,32.13,32.16,43400.0,22.5295,22.5505,22.4945,22.5155,43400.0
2008-05-20 14:10:00,32.16,32.16,32.08,32.12,58600.0,22.5155,22.5155,22.4595,22.4875,58600.0
2008-05-20 14:20:00,32.12,32.12,32.05,32.07,49400.0,22.4875,22.4875,22.4385,22.4525,49400.0
2008-05-20 14:30:00,32.07,32.17,32.05,32.17,40200.0,22.4525,22.5225,22.4385,22.5225,40200.0
2008-05-20 14:40:00,32.16,32.18,32.13,32.15,26400.0,22.5155,22.5295,22.4945,22.5085,26400.0
2008-05-20 14:50:00,32.16,32.19,32.14,32.15,28800.0,22.5155,22.5365,22.5015,22.5085,28800.0
2008-05-20 15:00:00,32.14,32.25,32.13,32.24,60200.0,22.5015,22.5785,22.4945,22.5715,60200.0
2008-05-20 15:10:00,32.24,32.29,32.21,32.27,43400.0,22.5715,22.6065,22.5505,22.5925,43400.0
2008-05-20 15:20:00,32.29,32.3,32.26,32.29,26800.0,22.6065,22.6135,22.5855,22.6065,26800.0
2008-05-20 15:30:00,32.29,32.3,32.18,32.2,46400.0,22.6065,22.6135,22.5295,22.5435,46400.0
2008-05-20 15:40:00,32.2,32.31,32.2,32.29,83600.0,22.5435,22.6205,22.5435,22.6065,83600.0
2008-05-20 15:50:00,32.29,32.38,32.27,32.33,99600.0,22.6065,22.6695,22.5925,22.6345,99600.0
2008-05-21 09:30:00,32.34,32.37,32.24,32.24,54000.0,22.6415,22.6625,22.5715,22.5715,54000.0
2008-05-21 09:40:00,32.23,32.41,32.23,32.33,37800.0,22.5645,22.6905,22.5645,22.6345,37800.0
2008-05-21 09:50:00,32.32,32.33,32.24,32.28,33400.0,22.6275,22.6345,22.5715,22.5995,33400.0
2008-05-21 10:00:00,32.24,32.34,32.23,32.25,132000.0,22.5715,22.6415,22.5645,22.5785,132000.0
2008-05-21 10:10:00,32.24,32.3,32.22,32.26,76400.0,22.5715,22.6135,22.5575,22.5855,76400.0
2008-05-21 10:20:00,32.26,32.37,32.18,32.34,155400.0,22.5855,22.6625,22.5295,22.6415,155400.0
2008-05-21 10:30:00,32.31,32.38,32.2,32.24,109800.0,22.6205,22.6695,22.5435,22.5715,109800.0
2008-05-21 10:40:00,32.24,32.24,32.13,32.13,66200.0,22.5715,22.5715,22.4945,22.4945,66200.0
2008-05-21 10:50:00,32.15,32.16,32.06,32.1,88000.0,22.5085,22.5155,22.4455,22.4735,88000.0
2008-05-21 11:00:00,32.1,32.13,32.06,32.1,99400.0,22.4735,22.4945,22.4455,22.4735,99400.0
2008-05-21 11:10:00,32.09,32.12,32.07,32.1,24400.0,22.4665,22.4875,22.4525,22.4735,24400.0
2008-05-21 11:20:00,32.1,32.22,32.08,32.21,19200.0,22.4735,22.5575,22.4595,22.5505,19200.0
2008-05-21 11:30:00,32.22,32.3,32.19,32.29,66400.0,22.5575,22.6135,22.5365,22.6065,66400.0
2008-05-21 11:40:00,32.28,32.33,32.23,32.31,79800.0,22.5995,22.6345,22.5645,22.6205,79800.0
2008-05-21 11:50:00,32.31,32.35,32.29,32.35,37400.0,22.6205,22.6485,22.6065,22.6485,37400.0
2008-05-21 12:00:00,32.34,32.4,32.33,32.38,20800.0,22.6415,22.6835,22.6345,22.6695,20800.0
2008-05-21 12:10:00,32.38,32.38,32.31,32.34,74400.0,22.6695,22.6695,22.6205,22.6415,74400.0
2008-05-21 12:20:00,32.34,32.37,32.33,32.34,15000.0,22.6415,22.6625,22.6345,22.6415,15000.0
2008-05-21 12:30:00,32.33,32.37,32.31,32.35,48400.0,22.6345,22.6625,22.6205,22.6485,48400.0
2008-05-21 12:40:00,32.35,32.42,32.32,32.37,53800.0,22.6485,22.6975,22.6275,22.6625,53800.0
2008-05-21 12:50:00,32.35,32.35,32.3,32.32,27400.0,22.6485,22.6485,22.6135,22.6275,27400.0
2008-05-21 13:00:00,32.34,32.35,32.28,32.28,53000.0,22.6415,22.6485,22.5995,22.5995,53000.0
2008-05-21 13:10:00,32.29,32.38,32.29,32.35,92200.0,22.6065,22.6695,22.6065,22.6485,92200.0
2008-05-21 13:20:00,32.35,32.35,32.2,32.21,87800.0,22.6485,22.6485,22.5435,22.5505,87800.0
2008-05-21 13:30:00,32.21,32.24,32.13,32.19,52400.0,22.5505,22.5715,22.4945,22.5365,52400.0
2008-05-21 13:40:00,32.18,32.24,32.17,32.2,48400.0,22.5295,22.5715,22.5225,22.5435,48400.0
2008-05-21 13:50:00,32.2,32.21,32.07,32.08,40800.0,22.5435,22.5505,22.4525,22.4595,40800.0
2008-05-21 14:00:00,32.09,32.11,31.88,31.9,85400.0,22.4665,22.4805,22.3195,22.3335,85400.0
2008-05-21 14:10:00,31.9,31.93,31.8,31.8,63400.0,22.3335,22.3545,22.2634,22.2634,63400.0
2008-05-21 14:20:00,31.79,31.91,31.78,31.86,65400.0,22.2564,22.3405,22.2494,22.3055,65400.0
2008-05-21 14:30:00,31.86,31.87,31.7,31.75,66000.0,22.3055,22.3125,22.1934,22.2284,66000.0
2008-05-21 14:40:00,31.76,31.76,31.61,31.61,52800.0,22.2354,22.2354,22.1304,22.1304,52800.0
2008-05-21 14:50:00,31.61,31.71,31.6,31.71,39600.0,22.1304,22.2004,22.1234,22.2004,39600.0
2008-05-21 15:00:00,31.71,31.71,31.57,31.65,58800.0,22.2004,22.2004,22.1024,22.1584,58800.0
2008-05-21 15:10:00,31.64,31.74,31.61,31.69,73000.0,22.1514,22.2214,22.1304,22.1864,73000.0
2008-05-21 15:20:00,31.7,31.72,31.6,31.61,107400.0,22.1934,22.2074,22.1234,22.1304,107400.0
2008-05-21 15:30:00,31.61,31.77,31.61,31.69,107200.0,22.1304,22.2424,22.1304,22.1864,107200.0
2008-05-21 15:40:00,31.7,31.78,31.58,31.78,141400.0,22.1934,22.2494,22.1094,22.2494,141400.0
2008-05-21 15:50:00,31.78,31.8,31.68,31.76,235600.0,22.2494,22.2634,22.1794,22.2354,235600.0
2008-05-22 09:30:00,31.81,31.98,31.81,31.9,31800.0,22.2704,22.3895,22.2704,22.3335,31800.0
2008-05-22 09:40:00,31.9,32.08,31.88,31.97,30600.0,22.3335,22.4595,22.3195,22.3825,30600.0
2008-05-22 09:50:00,31.97,32.08,31.88,31.97,49000.0,22.3825,22.4595,22.3195,22.3825,49000.0
2008-05-22 10:00:00,31.98,32.06,31.93,31.93,37000.0,22.3895,22.4455,22.3545,22.3545,37000.0
2008-05-22 10:10:00,31.95,32.04,31.95,32.02,35400.0,22.3685,22.4315,22.3685,22.4175,35400.0
2008-05-22 10:20:00,32.03,32.05,31.92,31.97,26600.0,22.4245,22.4385,22.3475,22.3825,26600.0
2008-05-22 10:30:00,31.97,32.06,31.96,32.02,43800.0,22.3825,22.4455,22.3755,22.4175,43800.0
2008-05-22 10:40:00,32.0,32.15,32.0,32.1,118000.0,22.4035,22.5085,22.4035,22.4735,118000.0
2008-05-22 10:50:00,32.1,32.12,31.99,32.02,45800.0,22.4735,22.4875,22.3965,22.4175,45800.0
2008-05-22 11:00:00,32.04,32.05,31.97,31.97,24800.0,22.4315,22.4385,22.3825,22.3825,24800.0
2008-05-22 11:10:00,31.99,32.06,31.92,31.97,40800.0,22.3965,22.4455,22.3475,22.3825,40800.0
2008-05-22 11:20:00,31.97,31.99,31.8,31.81,61400.0,22.3825,22.3965,22.2634,22.2704,61400.0
2008-05-22 11:30:00,31.81,31.86,31.81,31.84,86800.0,22.2704,22.3055,22.2704,22.2914,86800.0
2008-05-22 11:40:00,31.84,31.85,31.68,31.72,41200.0,22.2914,22.2985,22.1794,22.2074,41200.0
2008-05-22 11:50:00,31.72,31.72,31.63,31.65,32600.0,22.2074,22.2074,22.1444,22.1584,32600.0
2008-05-22 12:00:00,31.64,31.71,31.63,31.63,34200.0,22.1514,22.2004,22.1444,22.1444,34200.0
2008-05-22 12:10:00,31.63,31.78,31.61,31.78,19800.0,22.1444,22.2494,22.1304,22.2494,19800.0
2008-05-22 12:20:00,31.77,31.79,31.73,31.75,13200.0,22.2424,22.2564,22.2144,22.2284,13200.0
2008-05-22 12:30:00,31.77,31.77,31.73,31.75,33600.0,22.2424,22.2424,22.2144,22.2284,33600.0
2008-05-22 12:40:00,31.75,31.83,31.75,31.81,35200.0,22.2284,22.2844,22.2284,22.2704,35200.0
2008-05-22 12:50:00,31.81,31.84,31.79,31.83,36600.0,22.2704,22.2914,22.2564,22.2844,36600.0
2008-05-22 13:00:00,31.83,31.87,31.81,31.84,35800.0,22.2844,22.3125,22.2704,22.2914,35800.0
2008-05-22 13:10:00,31.83,31.84,31.81,31.81,31200.0,22.2844,22.2914,22.2704,22.2704,31200.0
2008-05-22 13:20:00,31.81,31.81,31.76,31.78,34600.0,22.2704,22.2704,22.2354,22.2494,34600.0
2008-05-22 13:30:00,31.78,31.87,31.77,31.78,26800.0,22.2494,22.3125,22.2424,22.2494,26800.0
2008-05-22 13:40:00,31.79,31.9,31.78,31.9,22600.0,22.2564,22.3335,22.2494,22.3335,22600.0
2008-05-22 13:50:00,31.91,31.93,31.87,31.87,26400.0,22.3405,22.3545,22.3125,22.3125,26400.0
2008-05-22 14:00:00,31.88,31.89,31.76,31.77,35600.0,22.3195,22.3265,22.2354,22.2424,35600.0
2008-05-22 14:10:00,31.78,31.78,31.7,31.71,38200.0,22.2494,22.2494,22.1934,22.2004,38200.0
2008-05-22 14:20:00,31.73,31.75,31.69,31.72,30200.0,22.2144,22.2284,22.1864,22.2074,30200.0
2008-05-22 14:30:00,31.72,31.81,31.7,31.79,60000.0,22.2074,22.2704,22.1934,22.2564,60000.0
2008-05-22 14:40:00,31.79,31.79,31.75,31.76,37200.0,22.2564,22.2564,22.2284,22.2354,37200.0
2008-05-22 14:50:00,31.75,31.8,31.74,31.79,34600.0,22.2284,22.2634,22.2214,22.2564,34600.0
2008-05-22 15:00:00,31.78,31.81,31.75,31.8,57400.0,22.2494,22.2704,22.2284,22.2634,57400.0
2008-05-22 15:10:00,31.79,31.8,31.76,31.79,46000.0,22.2564,22.2634,22.2354,22.2564,46000.0
2008-05-22 15:20:00,31.79,31.79,31.68,31.72,77600.0,22.2564,22.2564,22.1794,22.2074,77600.0
2008-05-22 15:30:00,31.72,31.75,31.68,31.73,91400.0,22.2074,22.2284,22.1794,22.2144,91400.0
2008-05-22 15:40:00,31.74,31.78,31.69,31.78,87200.0,22.2214,22.2494,22.1864,22.2494,87200.0
2008-05-22 15:50:00,31.77,31.83,31.71,31.83,93800.0,22.2424,22.2844,22.2004,22.2844,93800.0
2008-05-23 09:30:00,31.84,31.85,31.68,31.76,87600.0,22.2914,22.2985,22.1794,22.2354,87600.0
2008-05-23 09:40:00,31.75,31.78,31.5,31.52,63000.0,22.2284,22.2494,22.0534,22.0674,63000.0
2008-05-23 09:50:00,31.51,31.63,31.5,31.54,55400.0,22.0604,22.1444,22.0534,22.0814,55400.0
2008-05-23 10:00:00,31.55,31.6,31.49,31.52,46400.0,22.0884,22.1234,22.0464,22.0674,46400.0
2008-05-23 10:10:00,31.51,31.51,31.44,31.48,38000.0,22.0604,22.0604,22.0114,22.0394,38000.0
2008-05-23 10:20:00,31.48,31.48,31.34,31.36,60200.0,22.0394,22.0394,21.9414,21.9554,60200.0
2008-05-23 10:30:00,31.35,31.38,31.23,31.26,35600.0,21.9484,21.9694,21.8644,21.8854,35600.0
2008-05-23 10:40:00,31.27,31.31,31.25,31.28,27000.0,21.8924,21.9204,21.8784,21.8994,27000.0
2008-05-23 10:50:00,31.28,31.3,31.16,31.22,46000.0,21.8994,21.9134,21.8154,21.8574,46000.0
2008-05-23 11:00:00,31.24,31.33,31.22,31.23,49400.0,21.8714,21.9344,21.8574,21.8644,49400.0
2008-05-23 11:10:00,31.22,31.28,31.15,31.25,34400.0,21.8574,21.8994,21.8084,21.8784,34400.0
2008-05-23 11:20:00,31.27,31.28,31.22,31.25,28600.0,21.8924,21.8994,21.8574,21.8784,28600.0
2008-05-23 11:30:00,31.25,31.39,31.14,31.39,71600.0,21.8784,21.9764,21.8014,21.9764,71600.0
2008-05-23 11:40:00,31.39,31.46,31.37,31.45,39400.0,21.9764,22.0254,21.9624,22.0184,39400.0
2008-05-23 11:50:00,31.46,31.48,31.38,31.46,60400.0,22.0254,22.0394,21.9694,22.0254,60400.0
2008-05-23 12:00:00,31.46,31.55,31.42,31.42,30600.0,22.0254,22.0884,21.9974,21.9974,30600.0
2008-05-23 12:10:00,31.41,31.47,31.35,31.35,33600.0,21.9904,22.0324,21.9484,21.9484,33600.0
2008-05-23 12:20:00,31.35,31.49,31.33,31.43,53200.0,21.9484,22.0464,21.9344,22.0044,53200.0
2008-05-23 12:30:00,31.43,31.44,31.34,31.34,60400.0,22.0044,22.0114,21.9414,21.9414,60400.0
2008-05-23 12:40:00,31.35,31.38,31.3,31.37,46000.0,21.9484,21.9694,21.9134,21.9624,46000.0
2008-05-23 12:50:00,31.37,31.37,31.26,31.29,57000.0,21.9624,21.9624,21.8854,21.9064,57000.0
2008-05-23 13:00:00,31.3,31.33,31.27,31.27,23800.0,21.9134,21.9344,21.8924,21.8924,23800.0
2008-05-23 13:10:00,31.27,31.32,31.24,31.28,34400.0,21.8924,21.9274,21.8714,21.8994,34400.0
2008-05-23 13:20:00,31.29,31.3,31.27,31.29,18400.0,21.9064,21.9134,21.8924,21.9064,18400.0
2008-05-23 13:30:00,31.29,31.43,31.29,31.34,43000.0,21.9064,22.0044,21.9064,21.9414,43000.0
2008-05-23 13:40:00,31.35,31.4,31.33,31.36,17800.0,21.9484,21.9834,21.9344,21.9554,17800.0
2008-05-23 13:50:00,31.38,31.38,31.28,31.29,149800.0,21.9694,21.9694,21.8994,21.9064,149800.0
2008-05-23 14:00:00,31.29,31.32,31.25,31.29,39600.0,21.9064,21.9274,21.8784,21.9064,39600.0
2008-05-23 14:10:00,31.28,31.35,31.25,31.35,42000.0,21.8994,21.9484,21.8784,21.9484,42000.0
2008-05-23 14:20:00,31.36,31.45,31.34,31.45,65200.0,21.9554,22.0184,21.9414,22.0184,65200.0
2008-05-23 14:30:00,31.46,31.46,31.39,31.39,64400.0,22.0254,22.0254,21.9764,21.9764,64400.0
2008-05-23 14:40:00,31.39,31.41,31.3,31.41,84600.0,21.9764,21.9904,21.9134,21.9904,84600.0
2008-05-23 14:50:00,31.4,31.4,31.33,31.33,60400.0,21.9834,21.9834,21.9344,21.9344,60400.0
2008-05-23 15:00:00,31.32,31.35,31.3,31.32,156400.0,21.9274,21.9484,21.9134,21.9274,156400.0
2008-05-23 15:10:00,31.32,31.34,31.2,31.21,115000.0,21.9274,21.9414,21.8434,21.8504,115000.0
2008-05-23 15:20:00,31.21,31.27,31.18,31.25,116600.0,21.8504,21.8924,21.8294,21.8784,116600.0
2008-05-23 15:30:00,31.25,31.34,31.25,31.25,79200.0,21.8784,21.9414,21.8784,21.8784,79200.0
2008-05-23 15:40:00,31.27,31.31,31.25,31.26,101000.0,21.8924,21.9204,21.8784,21.8854,101000.0
2008-05-23 15:50:00,31.26,31.32,31.25,31.27,163400.0,21.8854,21.9274,21.8784,21.8924,163400.0
2008-05-27 09:30:00,31.25,31.32,31.23,31.25,43200.0,21.8784,21.9274,21.8644,21.8784,43200.0
2008-05-27 09:40:00,31.24,31.31,31.16,31.25,33200.0,21.8714,21.9204,21.8154,21.8784,33200.0
2008-05-27 09:50:00,31.27,31.27,31.11,31.13,35200.0,21.8924,21.8924,21.7804,21.7944,35200.0
2008-05-27 10:00:00,31.13,31.29,31.06,31.21,51600.0,21.7944,21.9064,21.7454,21.8504,51600.0
2008-05-27 10:10:00,31.2,31.34,31.19,31.25,46600.0,21.8434,21.9414,21.8364,21.8784,46600.0
2008-05-27 10:20:00,31.25,31.25,31.18,31.2,30200.0,21.8784,21.8784,21.8294,21.8434,30200.0
2008-05-27 10:30:00,31.2,31.24,31.16,31.2,25800.0,21.8434,21.8714,21.8154,21.8434,25800.0
2008-05-27 10:40:00,31.18,31.28,31.12,31.15,43000.0,21.8294,21.8994,21.7874,21.8084,43000.0
2008-05-27 10:50:00,31.13,31.26,31.09,31.2,51200.0,21.7944,21.8854,21.7664,21.8434,51200.0
2008-05-27 11:00:00,31.2,31.25,31.16,31.16,23600.0,21.8434,21.8784,21.8154,21.8154,23600.0
2008-05-27 11:10:00,31.13,31.14,31.08,31.1,24600.0,21.7944,21.8014,21.7594,21.7734,24600.0
2008-05-27 11:20:00,31.11,31.11,31.02,31.05,25800.0,21.7804,21.7804,21.7174,21.7384,25800.0
2008-05-27 11:30:00,31.05,31.05,30.98,31.0,28400.0,21.7384,21.7384,21.6894,21.7034,28400.0
2008-05-27 11:40:00,31.0,31.0,30.93,30.93,24000.0,21.7034,21.7034,21.6544,21.6544,24000.0
2008-05-27 11:50:00,30.95,30.96,30.84,30.85,20600.0,21.6684,21.6754,21.5913,21.5983,20600.0
2008-05-27 12:00:00,30.86,30.93,30.84,30.9,41800.0,21.6053,21.6544,21.5913,21.6333,41800.0
2008-05-27 12:10:00,30.91,30.97,30.89,30.97,16000.0,21.6403,21.6824,21.6263,21.6824,16000.0
2008-05-27 12:20:00,30.97,30.98,30.87,30.89,64800.0,21.6824,21.6894,21.6123,21.6263,64800.0
2008-05-27 12:30:00,30.9,30.9,30.86,30.88,17400.0,21.6333,21.6333,21.6053,21.6193,17400.0
2008-05-27 12:40:00,30.89,30.92,30.85,30.88,22200.0,21.6263,21.6473,21.5983,21.6193,22200.0
2008-05-27 12:50:00,30.88,30.9,30.86,30.89,21600.0,21.6193,21.6333,21.6053,21.6263,21600.0
2008-05-27 13:00:00,30.89,30.9,30.86,30.89,22200.0,21.6263,21.6333,21.6053,21.6263,22200.0
2008-05-27 13:10:00,30.9,30.91,30.86,30.88,27200.0,21.6333,21.6403,21.6053,21.6193,27200.0
2008-05-27 13:20:00,30.88,30.91,30.86,30.86,43200.0,21.6193,21.6403,21.6053,21.6053,43200.0
2008-05-27 13:30:00,30.86,30.9,30.84,30.9,40000.0,21.6053,21.6333,21.5913,21.6333,40000.0
2008-05-27 13:40:00,30.9,30.91,30.87,30.87,27600.0,21.6333,21.6403,21.6123,21.6123,27600.0
2008-05-27 13:50:00,30.86,30.96,30.86,30.91,61200.0,21.6053,21.6754,21.6053,21.6403,61200.0
2008-05-27 14:00:00,30.93,30.93,30.87,30.9,58400.0,21.6544,21.6544,21.6123,21.6333,58400.0
2008-05-27 14:10:00,30.9,30.97,30.89,30.91,47000.0,21.6333,21.6824,21.6263,21.6403,47000.0
2008-05-27 14:20:00,30.9,30.96,30.87,30.92,70000.0,21.6333,21.6754,21.6123,21.6473,70000.0
2008-05-27 14:30:00,30.92,31.01,30.92,31.0,62000.0,21.6473,21.7104,21.6473,21.7034,62000.0
2008-05-27 14:40:00,31.0,31.08,30.99,31.06,53400.0,21.7034,21.7594,21.6964,21.7454,53400.0
2008-05-27 14:50:00,31.08,31.1,31.0,31.02,45400.0,21.7594,21.7734,21.7034,21.7174,45400.0
2008-05-27 15:00:00,31.02,31.03,30.95,30.97,90800.0,21.7174,21.7244,21.6684,21.6824,90800.0
2008-05-27 15:10:00,30.97,31.01,30.92,30.95,62000.0,21.6824,21.7104,21.6473,21.6684,62000.0
2008-05-27 15:20:00,30.95,31.0,30.92,30.97,78200.0,21.6684,21.7034,21.6473,21.6824,78200.0
2008-05-27 15:30:00,30.97,31.1,30.97,31.09,93000.0,21.6824,21.7734,21.6824,21.7664,93000.0
2008-05-27 15:40:00,31.1,31.11,31.03,31.09,213200.0,21.7734,21.7804,21.7244,21.7664,213200.0
2008-05-27 15:50:00,31.09,31.22,31.08,31.17,358600.0,21.7664,21.8574,21.7594,21.8224,358600.0
2008-05-28 09:30:00,31.29,31.29,31.16,31.22,32200.0,21.9064,21.9064,21.8154,21.8574,32200.0
2008-05-28 09:40:00,31.2,31.36,31.18,31.18,38400.0,21.8434,21.9554,21.8294,21.8294,38400.0
2008-05-28 09:50:00,31.19,31.24,31.17,31.2,50400.0,21.8364,21.8714,21.8224,21.8434,50400.0
2008-05-28 10:00:00,31.18,31.23,31.15,31.2,60400.0,21.8294,21.8644,21.8084,21.8434,60400.0
2008-05-28 10:10:00,31.17,31.18,31.03,31.05,87600.0,21.8224,21.8294,21.7244,21.7384,87600.0
2008-05-28 10:20:00,31.08,31.14,31.05,31.07,40200.0,21.7594,21.8014,21.7384,21.7524,40200.0
2008-05-28 10:30:00,31.07,31.11,31.01,31.07,57400.0,21.7524,21.7804,21.7104,21.7524,57400.0
2008-05-28 10:40:00,31.06,31.11,31.04,31.08,47400.0,21.7454,21.7804,21.7314,21.7594,47400.0
2008-05-28 10:50:00,31.07,31.18,31.06,31.14,41800.0,21.7524,21.8294,21.7454,21.8014,41800.0
2008-05-28 11:00:00,31.11,31.18,31.09,31.17,47400.0,21.7804,21.8294,21.7664,21.8224,47400.0
2008-05-28 11:10:00,31.18,31.21,31.08,31.1,32000.0,21.8294,21.8504,21.7594,21.7734,32000.0
2008-05-28 11:20:00,31.09,31.11,31.07,31.07,44000.0,21.7664,21.7804,21.7524,21.7524,44000.0
2008-05-28 11:30:00,31.07,31.1,31.03,31.08,39800.0,21.7524,21.7734,21.7244,21.7594,39800.0
2008-05-28 11:40:00,31.09,31.1,31.08,31.1,25400.0,21.7664,21.7734,21.7594,21.7734,25400.0
2008-05-28 11:50:00,31.1,31.25,31.1,31.21,50200.0,21.7734,21.8784,21.7734,21.8504,50200.0
2008-05-28 12:00:00,31.19,31.22,31.14,31.15,22600.0,21.8364,21.8574,21.8014,21.8084,22600.0
2008-05-28 12:10:00,31.15,31.25,31.14,31.24,5800.0,21.8084,21.8784,21.8014,21.8714,5800.0
2008-05-28 12:20:00,31.25,31.32,31.23,31.31,20200.0,21.8784,21.9274,21.8644,21.9204,20200.0
2008-05-28 12:30:00,31.31,31.33,31.29,31.33,14600.0,21.9204,21.9344,21.9064,21.9344,14600.0
2008-05-28 12:40:00,31.31,31.35,31.28,31.35,18400.0,21.9204,21.9484,21.8994,21.9484,18400.0
2008-05-28 12:50:00,31.34,31.36,31.28,31.3,32600.0,21.9414,21.9554,21.8994,21.9134,32600.0
2008-05-28 13:00:00,31.3,31.36,31.3,31.36,20200.0,21.9134,21.9554,21.9134,21.9554,20200.0
2008-05-28 13:10:00,31.36,31.46,31.34,31.43,86800.0,21.9554,22.0254,21.9414,22.0044,86800.0
2008-05-28 13:20:00,31.43,31.45,31.38,31.45,35000.0,22.0044,22.0184,21.9694,22.0184,35000.0
2008-05-28 13:30:00,31.46,31.46,31.34,31.35,33200.0,22.0254,22.0254,21.9414,21.9484,33200.0
2008-05-28 13:40:00,31.35,31.35,31.28,31.32,24600.0,21.9484,21.9484,21.8994,21.9274,24600.0
2008-05-28 13:50:00,31.31,31.32,31.28,31.31,29400.0,21.9204,21.9274,21.8994,21.9204,29400.0
2008-05-28 14:00:00,31.32,31.34,31.24,31.29,65800.0,21.9274,21.9414,21.8714,21.9064,65800.0
2008-05-28 14:10:00,31.3,31.32,31.26,31.3,52000.0,21.9134,21.9274,21.8854,21.9134,52000.0
2008-05-28 14:20:00,31.31,31.38,31.27,31.36,38400.0,21.9204,21.9694,21.8924,21.9554,38400.0
2008-05-28 14:30:00,31.38,31.43,31.33,31.41,36800.0,21.9694,22.0044,21.9344,21.9904,36800.0
2008-05-28 14:40:00,31.41,31.46,31.38,31.46,53000.0,21.9904,22.0254,21.9694,22.0254,53000.0
2008-05-28 14:50:00,31.43,31.45,31.38,31.41,63000.0,22.0044,22.0184,21.9694,21.9904,63000.0
2008-05-28 15:00:00,31.41,31.48,31.41,31.46,60000.0,21.9904,22.0394,21.9904,22.0254,60000.0
2008-05-28 15:10:00,31.45,31.49,31.42,31.47,78400.0,22.0184,22.0464,21.9974,22.0324,78400.0
2008-05-28 15:20:00,31.47,31.59,31.42,31.58,128800.0,22.0324,22.1164,21.9974,22.1094,128800.0
2008-05-28 15:30:00,31.58,31.59,31.48,31.5,113200.0,22.1094,22.1164,22.0394,22.0534,113200.0
2008-05-28 15:40:00,31.49,31.61,31.47,31.58,125400.0,22.0464,22.1304,22.0324,22.1094,125400.0
2008-05-28 15:50:00,31.59,31.66,31.58,31.66,122600.0,22.1164,22.1654,22.1094,22.1654,122600.0
2008-05-29 09:30:00,31.36,31.55,31.21,31.3,92800.0,21.9554,22.0884,21.8504,21.9134,92800.0
2008-05-29 09:40:00,31.29,31.4,31.25,31.4,53800.0,21.9064,21.9834,21.8784,21.9834,53800.0
2008-05-29 09:50:00,31.38,31.45,31.35,31.41,60400.0,21.9694,22.0184,21.9484,21.9904,60400.0
2008-05-29 10:00:00,31.41,31.56,31.31,31.33,45200.0,21.9904,22.0954,21.9204,21.9344,45200.0
2008-05-29 10:10:00,31.33,31.5,31.31,31.46,35600.0,21.9344,22.0534,21.9204,22.0254,35600.0
2008-05-29 10:20:00,31.47,31.53,31.44,31.46,25200.0,22.0324,22.0744,22.0114,22.0254,25200.0
2008-05-29 10:30:00,31.46,31.65,31.43,31.61,98600.0,22.0254,22.1584,22.0044,22.1304,98600.0
2008-05-29 10:40:00,31.61,31.73,31.58,31.63,55600.0,22.1304,22.2144,22.1094,22.1444,55600.0
2008-05-29 10:50:00,31.62,31.72,31.61,31.71,18600.0,22.1374,22.2074,22.1304,22.2004,18600.0
2008-05-29 11:00:00,31.68,31.74,31.66,31.73,24400.0,22.1794,22.2214,22.1654,22.2144,24400.0
2008-05-29 11:10:00,31.72,31.77,31.7,31.76,55800.0,22.2074,22.2424,22.1934,22.2354,55800.0
2008-05-29 11:20:00,31.75,31.81,31.73,31.76,71400.0,22.2284,22.2704,22.2144,22.2354,71400.0
2008-05-29 11:30:00,31.75,31.78,31.65,31.7,33400.0,22.2284,22.2494,22.1584,22.1934,33400.0
2008-05-29 11:40:00,31.7,31.74,31.67,31.7,13000.0,22.1934,22.2214,22.1724,22.1934,13000.0
2008-05-29 11:50:00,31.72,31.74,31.63,31.68,38600.0,22.2074,22.2214,22.1444,22.1794,38600.0
2008-05-29 12:00:00,31.68,31.74,31.68,31.71,28400.0,22.1794,22.2214,22.1794,22.2004,28400.0
2008-05-29 12:10:00,31.71,31.79,31.71,31.75,42400.0,22.2004,22.2564,22.2004,22.2284,42400.0
2008-05-29 12:20:00,31.75,31.82,31.74,31.78,27000.0,22.2284,22.2774,22.2214,22.2494,27000.0
2008-05-29 12:30:00,31.78,31.91,31.77,31.9,45800.0,22.2494,22.3405,22.2424,22.3335,45800.0
2008-05-29 12:40:00,31.92,31.93,31.86,31.88,20400.0,22.3475,22.3545,22.3055,22.3195,20400.0
2008-05-29 12:50:00,31.89,31.92,31.89,31.89,11600.0,22.3265,22.3475,22.3265,22.3265,11600.0
2008-05-29 13:00:00,31.9,31.9,31.81,31.81,17000.0,22.3335,22.3335,22.2704,22.2704,17000.0
2008-05-29 13:10:00,31.82,31.83,31.78,31.8,18400.0,22.2774,22.2844,22.2494,22.2634,18400.0
2008-05-29 13:20:00,31.8,31.81,31.74,31.77,34200.0,22.2634,22.2704,22.2214,22.2424,34200.0
2008-05-29 13:30:00,31.77,31.82,31.77,31.82,34400.0,22.2424,22.2774,22.2424,22.2774,34400.0
2008-05-29 13:40:00,31.82,31.82,31.74,31.74,57800.0,22.2774,22.2774,22.2214,22.2214,57800.0
2008-05-29 13:50:00,31.74,31.75,31.7,31.73,42600.0,22.2214,22.2284,22.1934,22.2144,42600.0
2008-05-29 14:00:00,31.74,31.75,31.7,31.7,29200.0,22.2214,22.2284,22.1934,22.1934,29200.0
2008-05-29 14:10:00,31.72,31.77,31.71,31.76,47600.0,22.2074,22.2424,22.2004,22.2354,47600.0
2008-05-29 14:20:00,31.77,31.81,31.69,31.69,59800.0,22.2424,22.2704,22.1864,22.1864,59800.0
2008-05-29 14:30:00,31.7,31.75,31.68,31.69,29600.0,22.1934,22.2284,22.1794,22.1864,29600.0
2008-05-29 14:40:00,31.68,31.75,31.68,31.75,48800.0,22.1794,22.2284,22.1794,22.2284,48800.0
2008-05-29 14:50:00,31.75,31.78,31.7,31.75,43600.0,22.2284,22.2494,22.1934,22.2284,43600.0
2008-05-29 15:00:00,31.74,31.75,31.66,31.71,50800.0,22.2214,22.2284,22.1654,22.2004,50800.0
2008-05-29 15:10:00,31.7,31.73,31.64,31.7,61200.0,22.1934,22.2144,22.1514,22.1934,61200.0
2008-05-29 15:20:00,31.7,31.71,31.61,31.61,75600.0,22.1934,22.2004,22.1304,22.1304,75600.0
2008-05-29 15:30:00,31.62,31.68,31.58,31.64,89600.0,22.1374,22.1794,22.1094,22.1514,89600.0
2008-05-29 15:40:00,31.64,31.74,31.59,31.71,107600.0,22.1514,22.2214,22.1164,22.2004,107600.0
2008-05-29 15:50:00,31.72,31.72,31.65,31.66,119400.0,22.2074,22.2074,22.1584,22.1654,119400.0
2008-05-30 09:30:00,31.88,32.07,31.78,31.79,39400.0,22.3195,22.4525,22.2494,22.2564,39400.0
2008-05-30 09:40:00,31.79,31.86,31.73,31.77,28000.0,22.2564,22.3055,22.2144,22.2424,28000.0
2008-05-30 09:50:00,31.75,31.78,31.66,31.68,20800.0,22.2284,22.2494,22.1654,22.1794,20800.0
2008-05-30 10:00:00,31.66,31.68,31.54,31.56,32200.0,22.1654,22.1794,22.0814,22.0954,32200.0
2008-05-30 10:10:00,31.55,31.61,31.54,31.54,26800.0,22.0884,22.1304,22.0814,22.0814,26800.0
2008-05-30 10:20:00,31.54,31.62,31.52,31.55,50400.0,22.0814,22.1374,22.0674,22.0884,50400.0
2008-05-30 10:30:00,31.54,31.61,31.5,31.6,53000.0,22.0814,22.1304,22.0534,22.1234,53000.0
2008-05-30 10:40:00,31.61,31.62,31.53,31.57,53400.0,22.1304,22.1374,22.0744,22.1024,53400.0
2008-05-30 10:50:00,31.58,31.58,31.5,31.52,56400.0,22.1094,22.1094,22.0534,22.0674,56400.0
2008-05-30 11:00:00,31.52,31.57,31.48,31.5,67200.0,22.0674,22.1024,22.0394,22.0534,67200.0
2008-05-30 11:10:00,31.5,31.56,31.45,31.55,67200.0,22.0534,22.0954,22.0184,22.0884,67200.0
2008-05-30 11:20:00,31.56,31.64,31.52,31.63,88400.0,22.0954,22.1514,22.0674,22.1444,88400.0
2008-05-30 11:30:00,31.63,31.7,31.63,31.64,44600.0,22.1444,22.1934,22.1444,22.1514,44600.0
2008-05-30 11:40:00,31.64,31.66,31.61,31.62,17800.0,22.1514,22.1654,22.1304,22.1374,17800.0
2008-05-30 11:50:00,31.62,31.65,31.58,31.61,19600.0,22.1374,22.1584,22.1094,22.1304,19600.0
2008-05-30 12:00:00,31.61,31.61,31.57,31.58,14400.0,22.1304,22.1304,22.1024,22.1094,14400.0
2008-05-30 12:10:00,31.58,31.6,31.58,31.58,9000.0,22.1094,22.1234,22.1094,22.1094,9000.0
2008-05-30 12:20:00,31.59,31.61,31.57,31.6,22600.0,22.1164,22.1304,22.1024,22.1234,22600.0
2008-05-30 12:30:00,31.6,31.62,31.57,31.57,44600.0,22.1234,22.1374,22.1024,22.1024,44600.0
2008-05-30 12:40:00,31.57,31.57,31.52,31.52,55400.0,22.1024,22.1024,22.0674,22.0674,55400.0
2008-05-30 12:50:00,31.54,31.55,31.49,31.54,24800.0,22.0814,22.0884,22.0464,22.0814,24800.0
2008-05-30 13:00:00,31.55,31.56,31.53,31.53,23600.0,22.0884,22.0954,22.0744,22.0744,23600.0
2008-05-30 13:10:00,31.53,31.53,31.45,31.46,21200.0,22.0744,22.0744,22.0184,22.0254,21200.0
2008-05-30 13:20:00,31.46,31.52,31.46,31.49,42600.0,22.0254,22.0674,22.0254,22.0464,42600.0
2008-05-30 13:30:00,31.48,31.49,31.45,31.49,40800.0,22.0394,22.0464,22.0184,22.0464,40800.0
2008-05-30 13:40:00,31.49,31.5,31.45,31.5,36000.0,22.0464,22.0534,22.0184,22.0534,36000.0
2008-05-30 13:50:00,31.52,31.54,31.44,31.5,61000.0,22.0674,22.0814,22.0114,22.0534,61000.0
2008-05-30 14:00:00,31.5,31.51,31.46,31.46,64800.0,22.0534,22.0604,22.0254,22.0254,64800.0
2008-05-30 14:10:00,31.46,31.47,31.42,31.42,51800.0,22.0254,22.0324,21.9974,21.9974,51800.0
2008-05-30 14:20:00,31.42,31.42,31.36,31.4,53600.0,21.9974,21.9974,21.9554,21.9834,53600.0
2008-05-30 14:30:00,31.39,31.4,31.38,31.4,44400.0,21.9764,21.9834,21.9694,21.9834,44400.0
2008-05-30 14:40:00,31.4,31.45,31.4,31.43,60600.0,21.9834,22.0184,21.9834,22.0044,60600.0
2008-05-30 14:50:00,31.43,31.53,31.43,31.47,60600.0,22.0044,22.0744,22.0044,22.0324,60600.0
2008-05-30 15:00:00,31.48,31.51,31.44,31.48,77600.0,22.0394,22.0604,22.0114,22.0394,77600.0
2008-05-30 15:10:00,31.5,31.5,31.39,31.41,54800.0,22.0534,22.0534,21.9764,21.9904,54800.0
2008-05-30 15:20:00,31.41,31.45,31.38,31.45,76800.0,21.9904,22.0184,21.9694,22.0184,76800.0
2008-05-30 15:30:00,31.44,31.5,31.42,31.47,88200.0,22.0114,22.0534,21.9974,22.0324,88200.0
2008-05-30 15:40:00,31.48,31.53,31.46,31.5,86800.0,22.0394,22.0744,22.0254,22.0534,86800.0
2008-05-30 15:50:00,31.5,31.55,31.47,31.47,184200.0,22.0534,22.0884,22.0324,22.0324,184200.0
2008-06-02 09:30:00,31.4,31.45,31.33,31.39,58600.0,21.9834,22.0184,21.9344,21.9764,58600.0
2008-06-02 09:40:00,31.38,31.4,31.23,31.24,43800.0,21.9694,21.9834,21.8644,21.8714,43800.0
2008-06-02 09:50:00,31.25,31.3,31.17,31.29,36000.0,21.8784,21.9134,21.8224,21.9064,36000.0
2008-06-02 10:00:00,31.31,31.36,31.23,31.25,86800.0,21.9204,21.9554,21.8644,21.8784,86800.0
2008-06-02 10:10:00,31.25,31.28,31.24,31.28,41200.0,21.8784,21.8994,21.8714,21.8994,41200.0
2008-06-02 10:20:00,31.28,31.29,31.19,31.22,52400.0,21.8994,21.9064,21.8364,21.8574,52400.0
2008-06-02 10:30:00,31.21,31.25,31.13,31.25,63800.0,21.8504,21.8784,21.7944,21.8784,63800.0
2008-06-02 10:40:00,31.25,31.34,31.24,31.33,76600.0,21.8784,21.9414,21.8714,21.9344,76600.0
2008-06-02 10:50:00,31.33,31.36,31.32,31.35,39200.0,21.9344,21.9554,21.9274,21.9484,39200.0
2008-06-02 11:00:00,31.35,31.46,31.34,31.45,57000.0,21.9484,22.0254,21.9414,22.0184,57000.0
2008-06-02 11:10:00,31.46,31.47,31.38,31.41,54600.0,22.0254,22.0324,21.9694,21.9904,54600.0
2008-06-02 11:20:00,31.4,31.4,31.31,31.31,54800.0,21.9834,21.9834,21.9204,21.9204,54800.0
2008-06-02 11:30:00,31.3,31.36,31.24,31.35,58600.0,21.9134,21.9554,21.8714,21.9484,58600.0
2008-06-02 11:40:00,31.35,31.42,31.34,31.4,29200.0,21.9484,21.9974,21.9414,21.9834,29200.0
2008-06-02 11:50:00,31.41,31.43,31.4,31.41,22000.0,21.9904,22.0044,21.9834,21.9904,22000.0
2008-06-02 12:00:00,31.39,31.41,31.36,31.36,19400.0,21.9764,21.9904,21.9554,21.9554,19400.0
2008-06-02 12:10:00,31.35,31.36,31.31,31.32,20200.0,21.9484,21.9554,21.9204,21.9274,20200.0
2008-06-02 12:20:00,31.32,31.34,31.25,31.25,26600.0,21.9274,21.9414,21.8784,21.8784,26600.0
2008-06-02 12:30:00,31.25,31.29,31.11,31.13,42200.0,21.8784,21.9064,21.7804,21.7944,42200.0
2008-06-02 12:40:00,31.14,31.17,31.1,31.13,48800.0,21.8014,21.8224,21.7734,21.7944,48800.0
2008-06-02 12:50:00,31.12,31.17,31.08,31.13,30600.0,21.7874,21.8224,21.7594,21.7944,30600.0
2008-06-02 13:00:00,31.12,31.18,31.1,31.13,33000.0,21.7874,21.8294,21.7734,21.7944,33000.0
2008-06-02 13:10:00,31.17,31.17,31.11,31.11,18400.0,21.8224,21.8224,21.7804,21.7804,18400.0
2008-06-02 13:20:00,31.12,31.18,31.11,31.16,21000.0,21.7874,21.8294,21.7804,21.8154,21000.0
2008-06-02 13:30:00,31.15,31.15,31.11,31.14,17200.0,21.8084,21.8084,21.7804,21.8014,17200.0
2008-06-02 13:40:00,31.14,31.18,31.13,31.13,18000.0,21.8014,21.8294,21.7944,21.7944,18000.0
2008-06-02 13:50:00,31.13,31.17,31.13,31.15,13200.0,21.7944,21.8224,21.7944,21.8084,13200.0
2008-06-02 14:00:00,31.15,31.15,31.07,31.1,26000.0,21.8084,21.8084,21.7524,21.7734,26000.0
2008-06-02 14:10:00,31.11,31.16,31.09,31.13,19200.0,21.7804,21.8154,21.7664,21.7944,19200.0
2008-06-02 14:20:00,31.14,31.17,31.11,31.13,13600.0,21.8014,21.8224,21.7804,21.7944,13600.0
2008-06-02 14:30:00,31.12,31.15,31.1,31.1,15200.0,21.7874,21.8084,21.7734,21.7734,15200.0
2008-06-02 14:40:00,31.1,31.12,31.09,31.12,17200.0,21.7734,21.7874,21.7664,21.7874,17200.0
2008-06-02 14:50:00,31.11,31.12,31.05,31.05,28600.0,21.7804,21.7874,21.7384,21.7384,28600.0
2008-06-02 15:00:00,31.06,31.12,31.06,31.07,39400.0,21.7454,21.7874,21.7454,21.7524,39400.0
2008-06-02 15:10:00,31.07,31.11,31.06,31.06,71200.0,21.7524,21.7804,21.7454,21.7454,71200.0
2008-06-02 15:20:00,31.06,31.21,31.05,31.19,64400.0,21.7454,21.8504,21.7384,21.8364,64400.0
2008-06-02 15:30:00,31.21,31.25,31.18,31.18,84600.0,21.8504,21.8784,21.8294,21.8294,84600.0
2008-06-02 15:40:00,31.18,31.28,31.18,31.25,92200.0,21.8294,21.8994,21.8294,21.8784,92200.0
2008-06-02 15:50:00,31.25,31.35,31.25,31.25,99600.0,21.8784,21.9484,21.8784,21.8784,99600.0
2008-06-03 09:30:00,30.43,30.99,30.43,30.66,197600.0,21.3043,21.6964,21.3043,21.4653,197600.0
2008-06-03 09:40:00,30.65,30.73,30.53,30.7,54200.0,21.4583,21.5143,21.3743,21.4933,54200.0
2008-06-03 09:50:00,30.73,30.82,30.72,30.77,45600.0,21.5143,21.5773,21.5073,21.5423,45600.0
2008-06-03 10:00:00,30.75,31.05,30.75,30.95,128600.0,21.5283,21.7384,21.5283,21.6684,128600.0
2008-06-03 10:10:00,30.95,31.05,30.87,31.04,82200.0,21.6684,21.7384,21.6123,21.7314,82200.0
2008-06-03 10:20:00,31.04,31.06,30.89,30.92,38400.0,21.7314,21.7454,21.6263,21.6473,38400.0
2008-06-03 10:30:00,30.92,30.92,30.84,30.89,37800.0,21.6473,21.6473,21.5913,21.6263,37800.0
2008-06-03 10:40:00,30.91,31.0,30.86,30.96,60000.0,21.6403,21.7034,21.6053,21.6754,60000.0
2008-06-03 10:50:00,30.96,31.09,30.95,31.0,95000.0,21.6754,21.7664,21.6684,21.7034,95000.0
2008-06-03 11:00:00,31.0,31.06,30.97,31.0,207000.0,21.7034,21.7454,21.6824,21.7034,207000.0
2008-06-03 11:10:00,31.0,31.07,30.96,31.03,148600.0,21.7034,21.7524,21.6754,21.7244,148600.0
2008-06-03 11:20:00,31.03,31.06,30.97,31.02,49400.0,21.7244,21.7454,21.6824,21.7174,49400.0
2008-06-03 11:30:00,31.02,31.03,30.92,30.93,34200.0,21.7174,21.7244,21.6473,21.6544,34200.0
2008-06-03 11:40:00,30.94,31.05,30.93,30.98,107600.0,21.6614,21.7384,21.6544,21.6894,107600.0
2008-06-03 11:50:00,30.98,31.04,30.96,31.02,60000.0,21.6894,21.7314,21.6754,21.7174,60000.0
2008-06-03 12:00:00,31.02,31.05,30.96,31.01,71000.0,21.7174,21.7384,21.6754,21.7104,71000.0
2008-06-03 12:10:00,31.02,31.05,31.0,31.0,40800.0,21.7174,21.7384,21.7034,21.7034,40800.0
2008-06-03 12:20:00,31.0,31.02,30.96,30.98,32800.0,21.7034,21.7174,21.6754,21.6894,32800.0
2008-06-03 12:30:00,30.98,31.0,30.94,31.0,41400.0,21.6894,21.7034,21.6614,21.7034,41400.0
2008-06-03 12:40:00,31.0,31.0,30.93,30.95,28600.0,21.7034,21.7034,21.6544,21.6684,28600.0
2008-06-03 12:50:00,30.93,30.96,30.91,30.96,37800.0,21.6544,21.6754,21.6403,21.6754,37800.0
2008-06-03 13:00:00,30.97,30.98,30.91,30.93,31000.0,21.6824,21.6894,21.6403,21.6544,31000.0
2008-06-03 13:10:00,30.92,30.97,30.92,30.92,46800.0,21.6473,21.6824,21.6473,21.6473,46800.0
2008-06-03 13:20:00,30.93,30.96,30.81,30.83,50000.0,21.6544,21.6754,21.5703,21.5843,50000.0
2008-06-03 13:30:00,30.83,30.84,30.75,30.75,77200.0,21.5843,21.5913,21.5283,21.5283,77200.0
2008-06-03 13:40:00,30.73,30.75,30.61,30.64,71400.0,21.5143,21.5283,21.4303,21.4513,71400.0
2008-06-03 13:50:00,30.63,30.64,30.53,30.64,97400.0,21.4443,21.4513,21.3743,21.4513,97400.0
2008-06-03 14:00:00,30.64,30.69,30.61,30.63,74800.0,21.4513,21.4863,21.4303,21.4443,74800.0
2008-06-03 14:10:00,30.64,30.67,30.57,30.57,73800.0,21.4513,21.4723,21.4023,21.4023,73800.0
2008-06-03 14:20:00,30.57,30.59,30.43,30.46,105000.0,21.4023,21.4163,21.3043,21.3253,105000.0
2008-06-03 14:30:00,30.46,30.58,30.45,30.55,69000.0,21.3253,21.4093,21.3183,21.3883,69000.0
2008-06-03 14:40:00,30.55,30.63,30.5,30.61,70600.0,21.3883,21.4443,21.3533,21.4303,70600.0
2008-06-03 14:50:00,30.61,30.64,30.59,30.62,84600.0,21.4303,21.4513,21.4163,21.4373,84600.0
2008-06-03 15:00:00,30.62,30.77,30.56,30.76,142800.0,21.4373,21.5423,21.3953,21.5353,142800.0
2008-06-03 15:10:00,30.75,30.76,30.66,30.66,124000.0,21.5283,21.5353,21.4653,21.4653,124000.0
2008-06-03 15:20:00,30.67,30.7,30.63,30.7,103600.0,21.4723,21.4933,21.4443,21.4933,103600.0
2008-06-03 15:30:00,30.7,30.84,30.66,30.8,139200.0,21.4933,21.5913,21.4653,21.5633,139200.0
2008-06-03 15:40:00,30.79,30.81,30.74,30.78,134000.0,21.5563,21.5703,21.5213,21.5493,134000.0
2008-06-03 15:50:00,30.78,30.8,30.71,30.73,179000.0,21.5493,21.5633,21.5003,21.5143,179000.0
2008-06-04 09:30:00,30.68,31.07,30.64,30.94,68800.0,21.4793,21.7524,21.4513,21.6614,68800.0
2008-06-04 09:40:00,30.94,31.0,30.8,30.87,40800.0,21.6614,21.7034,21.5633,21.6123,40800.0
2008-06-04 09:50:00,30.89,30.98,30.81,30.86,50000.0,21.6263,21.6894,21.5703,21.6053,50000.0
2008-06-04 10:00:00,30.88,30.9,30.74,30.75,67800.0,21.6193,21.6333,21.5213,21.5283,67800.0
2008-06-04 10:10:00,30.73,30.91,30.73,30.91,60200.0,21.5143,21.6403,21.5143,21.6403,60200.0
2008-06-04 10:20:00,30.88,30.9,30.81,30.89,21600.0,21.6193,21.6333,21.5703,21.6263,21600.0
2008-06-04 10:30:00,30.89,30.98,30.89,30.96,62400.0,21.6263,21.6894,21.6263,21.6754,62400.0
2008-06-04 10:40:00,30.98,30.99,30.9,30.92,26800.0,21.6894,21.6964,21.6333,21.6473,26800.0
2008-06-04 10:50:00,30.92,30.97,30.91,30.95,53000.0,21.6473,21.6824,21.6403,21.6684,53000.0
2008-06-04 11:00:00,30.95,31.1,30.95,31.08,67800.0,21.6684,21.7734,21.6684,21.7594,67800.0
2008-06-04 11:10:00,31.07,31.1,31.05,31.08,26800.0,21.7524,21.7734,21.7384,21.7594,26800.0
2008-06-04 11:20:00,31.08,31.1,31.08,31.08,71800.0,21.7594,21.7734,21.7594,21.7594,71800.0
2008-06-04 11:30:00,31.08,31.13,31.08,31.1,35200.0,21.7594,21.7944,21.7594,21.7734,35200.0
2008-06-04 11:40:00,31.1,31.12,31.08,31.09,24600.0,21.7734,21.7874,21.7594,21.7664,24600.0
2008-06-04 11:50:00,31.08,31.1,30.93,31.08,45000.0,21.7594,21.7734,21.6544,21.7594,45000.0
2008-06-04 12:00:00,31.09,31.18,31.08,31.17,45400.0,21.7664,21.8294,21.7594,21.8224,45400.0
2008-06-04 12:10:00,31.17,31.28,31.17,31.28,35800.0,21.8224,21.8994,21.8224,21.8994,35800.0
2008-06-04 12:20:00,31.3,31.32,31.28,31.31,54600.0,21.9134,21.9274,21.8994,21.9204,54600.0
2008-06-04 12:30:00,31.31,31.36,31.23,31.25,43400.0,21.9204,21.9554,21.8644,21.8784,43400.0
2008-06-04 12:40:00,31.26,31.3,31.21,31.25,38600.0,21.8854,21.9134,21.8504,21.8784,38600.0
2008-06-04 12:50:00,31.25,31.29,31.21,31.22,36800.0,21.8784,21.9064,21.8504,21.8574,36800.0
2008-06-04 13:00:00,31.2,31.23,31.08,31.11,54200.0,21.8434,21.8644,21.7594,21.7804,54200.0
2008-06-04 13:10:00,31.1,31.27,31.1,31.25,53000.0,21.7734,21.8924,21.7734,21.8784,53000.0
2008-06-04 13:20:00,31.25,31.31,31.23,31.28,45800.0,21.8784,21.9204,21.8644,21.8994,45800.0
2008-06-04 13:30:00,31.28,31.32,31.24,31.24,73200.0,21.8994,21.9274,21.8714,21.8714,73200.0
2008-06-04 13:40:00,31.24,31.25,31.16,31.18,49600.0,21.8714,21.8784,21.8154,21.8294,49600.0
2008-06-04 13:50:00,31.17,31.22,31.16,31.17,38000.0,21.8224,21.8574,21.8154,21.8224,38000.0
2008-06-04 14:00:00,31.17,31.18,31.11,31.11,42600.0,21.8224,21.8294,21.7804,21.7804,42600.0
2008-06-04 14:10:00,31.11,31.12,30.99,31.02,66600.0,21.7804,21.7874,21.6964,21.7174,66600.0
2008-06-04 14:20:00,31.01,31.06,30.99,31.0,51400.0,21.7104,21.7454,21.6964,21.7034,51400.0
2008-06-04 14:30:00,31.01,31.11,30.98,31.11,53200.0,21.7104,21.7804,21.6894,21.7804,53200.0
2008-06-04 14:40:00,31.11,31.14,30.95,30.96,71600.0,21.7804,21.8014,21.6684,21.6754,71600.0
2008-06-04 14:50:00,30.96,30.98,30.85,30.92,76800.0,21.6754,21.6894,21.5983,21.6473,76800.0
2008-06-04 15:00:00,30.91,30.99,30.88,30.95,94400.0,21.6403,21.6964,21.6193,21.6684,94400.0
2008-06-04 15:10:00,30.96,31.06,30.9,31.03,115400.0,21.6754,21.7454,21.6333,21.7244,115400.0
2008-06-04 15:20:00,31.03,31.08,30.97,31.0,86200.0,21.7244,21.7594,21.6824,21.7034,86200.0
2008-06-04 15:30:00,31.0,31.0,30.9,30.96,137800.0,21.7034,21.7034,21.6333,21.6754,137800.0
2008-06-04 15:40:00,30.96,31.02,30.88,30.99,178600.0,21.6754,21.7174,21.6193,21.6964,178600.0
2008-06-04 15:50:00,31.0,31.04,30.91,30.95,165400.0,21.7034,21.7314,21.6403,21.6684,165400.0
2008-06-05 09:30:00,31.24,31.25,31.0,31.03,32000.0,21.8714,21.8784,21.7034,21.7244,32000.0
2008-06-05 09:40:00,31.04,31.11,30.99,31.0,65800.0,21.7314,21.7804,21.6964,21.7034,65800.0
2008-06-05 09:50:00,30.99,31.13,30.99,31.13,44400.0,21.6964,21.7944,21.6964,21.7944,44400.0
2008-06-05 10:00:00,31.11,31.21,31.06,31.2,38200.0,21.7804,21.8504,21.7454,21.8434,38200.0
2008-06-05 10:10:00,31.19,31.24,31.17,31.2,37800.0,21.8364,21.8714,21.8224,21.8434,37800.0
2008-06-05 10:20:00,31.2,31.21,31.11,31.13,24200.0,21.8434,21.8504,21.7804,21.7944,24200.0
2008-06-05 10:30:00,31.13,31.16,31.1,31.14,78200.0,21.7944,21.8154,21.7734,21.8014,78200.0
2008-06-05 10:40:00,31.13,31.14,31.09,31.11,39000.0,21.7944,21.8014,21.7664,21.7804,39000.0
2008-06-05 10:50:00,31.11,31.12,31.06,31.09,21600.0,21.7804,21.7874,21.7454,21.7664,21600.0
2008-06-05 11:00:00,31.1,31.15,31.04,31.1,40200.0,21.7734,21.8084,21.7314,21.7734,40200.0
2008-06-05 11:10:00,31.1,31.15,31.07,31.13,46400.0,21.7734,21.8084,21.7524,21.7944,46400.0
2008-06-05 11:20:00,31.13,31.18,31.11,31.18,34400.0,21.7944,21.8294,21.7804,21.8294,34400.0
2008-06-05 11:30:00,31.17,31.21,31.11,31.21,17200.0,21.8224,21.8504,21.7804,21.8504,17200.0
2008-06-05 11:40:00,31.19,31.23,31.16,31.2,16600.0,21.8364,21.8644,21.8154,21.8434,16600.0
2008-06-05 11:50:00,31.2,31.22,31.18,31.2,16000.0,21.8434,21.8574,21.8294,21.8434,16000.0
2008-06-05 12:00:00,31.2,31.25,31.18,31.23,28600.0,21.8434,21.8784,21.8294,21.8644,28600.0
2008-06-05 12:10:00,31.23,31.25,31.16,31.17,22800.0,21.8644,21.8784,21.8154,21.8224,22800.0
2008-06-05 12:20:00,31.18,31.23,31.15,31.18,43600.0,21.8294,21.8644,21.8084,21.8294,43600.0
2008-06-05 12:30:00,31.2,31.22,31.17,31.2,26800.0,21.8434,21.8574,21.8224,21.8434,26800.0
2008-06-05 12:40:00,31.2,31.24,31.18,31.22,29800.0,21.8434,21.8714,21.8294,21.8574,29800.0
2008-06-05 12:50:00,31.22,31.33,31.21,31.31,49800.0,21.8574,21.9344,21.8504,21.9204,49800.0
2008-06-05 13:00:00,31.31,31.39,31.28,31.34,41800.0,21.9204,21.9764,21.8994,21.9414,41800.0
2008-06-05 13:10:00,31.35,31.38,31.31,31.33,23800.0,21.9484,21.9694,21.9204,21.9344,23800.0
2008-06-05 13:20:00,31.33,31.36,31.27,31.36,42800.0,21.9344,21.9554,21.8924,21.9554,42800.0
2008-06-05 13:30:00,31.36,31.4,31.35,31.39,36000.0,21.9554,21.9834,21.9484,21.9764,36000.0
2008-06-05 13:40:00,31.39,31.45,31.39,31.41,43400.0,21.9764,22.0184,21.9764,21.9904,43400.0
2008-06-05 13:50:00,31.41,31.41,31.36,31.39,24600.0,21.9904,21.9904,21.9554,21.9764,24600.0
2008-06-05 14:00:00,31.39,31.39,31.33,31.35,28000.0,21.9764,21.9764,21.9344,21.9484,28000.0
2008-06-05 14:10:00,31.34,31.39,31.34,31.36,44400.0,21.9414,21.9764,21.9414,21.9554,44400.0
2008-06-05 14:20:00,31.36,31.36,31.25,31.27,55000.0,21.9554,21.9554,21.8784,21.8924,55000.0
2008-06-05 14:30:00,31.26,31.28,31.18,31.27,33200.0,21.8854,21.8994,21.8294,21.8924,33200.0
2008-06-05 14:40:00,31.26,31.34,31.25,31.33,27800.0,21.8854,21.9414,21.8784,21.9344,27800.0
2008-06-05 14:50:00,31.33,31.38,31.31,31.38,57400.0,21.9344,21.9694,21.9204,21.9694,57400.0
2008-06-05 15:00:00,31.39,31.46,31.36,31.46,37400.0,21.9764,22.0254,21.9554,22.0254,37400.0
2008-06-05 15:10:00,31.44,31.45,31.39,31.41,33800.0,22.0114,22.0184,21.9764,21.9904,33800.0
2008-06-05 15:20:00,31.4,31.44,31.37,31.4,60800.0,21.9834,22.0114,21.9624,21.9834,60800.0
2008-06-05 15:30:00,31.41,31.49,31.4,31.45,56400.0,21.9904,22.0464,21.9834,22.0184,56400.0
2008-06-05 15:40:00,31.46,31.5,31.43,31.5,65200.0,22.0254,22.0534,22.0044,22.0534,65200.0
2008-06-05 15:50:00,31.5,31.55,31.46,31.5,110400.0,22.0534,22.0884,22.0254,22.0534,110400.0
2008-06-06 09:30:00,31.35,31.35,30.97,31.09,42200.0,21.9484,21.9484,21.6824,21.7664,42200.0
2008-06-06 09:40:00,31.07,31.28,31.04,31.23,56400.0,21.7524,21.8994,21.7314,21.8644,56400.0
2008-06-06 09:50:00,31.21,31.21,31.04,31.08,37800.0,21.8504,21.8504,21.7314,21.7594,37800.0
2008-06-06 10:00:00,31.08,31.08,30.75,30.83,102200.0,21.7594,21.7594,21.5283,21.5843,102200.0
2008-06-06 10:10:00,30.83,31.02,30.83,30.99,55800.0,21.5843,21.7174,21.5843,21.6964,55800.0
2008-06-06 10:20:00,30.97,31.02,30.85,30.88,40400.0,21.6824,21.7174,21.5983,21.6193,40400.0
2008-06-06 10:30:00,30.88,30.95,30.85,30.88,45000.0,21.6193,21.6684,21.5983,21.6193,45000.0
2008-06-06 10:40:00,30.86,30.86,30.77,30.78,42600.0,21.6053,21.6053,21.5423,21.5493,42600.0
2008-06-06 10:50:00,30.79,30.83,30.75,30.8,28600.0,21.5563,21.5843,21.5283,21.5633,28600.0
2008-06-06 11:00:00,30.8,30.82,30.63,30.68,40600.0,21.5633,21.5773,21.4443,21.4793,40600.0
2008-06-06 11:10:00,30.68,30.7,30.63,30.64,34800.0,21.4793,21.4933,21.4443,21.4513,34800.0
2008-06-06 11:20:00,30.66,30.7,30.66,30.67,41000.0,21.4653,21.4933,21.4653,21.4723,41000.0
2008-06-06 11:30:00,30.67,30.84,30.67,30.82,66600.0,21.4723,21.5913,21.4723,21.5773,66600.0
2008-06-06 11:40:00,30.82,30.89,30.77,30.88,30600.0,21.5773,21.6263,21.5423,21.6193,30600.0
2008-06-06 11:50:00,30.88,30.9,30.85,30.85,22200.0,21.6193,21.6333,21.5983,21.5983,22200.0
2008-06-06 12:00:00,30.84,30.86,30.75,30.75,27800.0,21.5913,21.6053,21.5283,21.5283,27800.0
2008-06-06 12:10:00,30.75,30.79,30.72,30.79,39600.0,21.5283,21.5563,21.5073,21.5563,39600.0
2008-06-06 12:20:00,30.77,30.78,30.66,30.68,21200.0,21.5423,21.5493,21.4653,21.4793,21200.0
2008-06-06 12:30:00,30.67,30.74,30.66,30.74,18800.0,21.4723,21.5213,21.4653,21.5213,18800.0
2008-06-06 12:40:00,30.75,30.78,30.75,30.76,15400.0,21.5283,21.5493,21.5283,21.5353,15400.0
2008-06-06 12:50:00,30.76,30.76,30.68,30.71,31400.0,21.5353,21.5353,21.4793,21.5003,31400.0
2008-06-06 13:00:00,30.72,30.73,30.61,30.63,51800.0,21.5073,21.5143,21.4303,21.4443,51800.0
2008-06-06 13:10:00,30.61,30.64,30.59,30.6,39400.0,21.4303,21.4513,21.4163,21.4233,39400.0
2008-06-06 13:20:00,30.6,30.67,30.6,30.64,42400.0,21.4233,21.4723,21.4233,21.4513,42400.0
2008-06-06 13:30:00,30.63,30.73,30.6,30.67,29200.0,21.4443,21.5143,21.4233,21.4723,29200.0
2008-06-06 13:40:00,30.68,30.79,30.67,30.77,29400.0,21.4793,21.5563,21.4723,21.5423,29400.0
2008-06-06 13:50:00,30.77,30.77,30.63,30.74,63600.0,21.5423,21.5423,21.4443,21.5213,63600.0
2008-06-06 14:00:00,30.74,30.86,30.71,30.82,251400.0,21.5213,21.6053,21.5003,21.5773,251400.0
2008-06-06 14:10:00,30.82,30.82,30.75,30.8,181000.0,21.5773,21.5773,21.5283,21.5633,181000.0
2008-06-06 14:20:00,30.78,30.79,30.7,30.75,85000.0,21.5493,21.5563,21.4933,21.5283,85000.0
2008-06-06 14:30:00,30.75,30.79,30.73,30.78,51000.0,21.5283,21.5563,21.5143,21.5493,51000.0
2008-06-06 14:40:00,30.77,30.83,30.74,30.81,66800.0,21.5423,21.5843,21.5213,21.5703,66800.0
2008-06-06 14:50:00,30.79,30.84,30.73,30.74,54200.0,21.5563,21.5913,21.5143,21.5213,54200.0
2008-06-06 15:00:00,30.74,30.86,30.74,30.86,76600.0,21.5213,21.6053,21.5213,21.6053,76600.0
2008-06-06 15:10:00,30.84,30.9,30.81,30.87,76400.0,21.5913,21.6333,21.5703,21.6123,76400.0
2008-06-06 15:20:00,30.87,30.88,30.63,30.68,57000.0,21.6123,21.6193,21.4443,21.4793,57000.0
2008-06-06 15:30:00,30.7,30.72,30.6,30.68,191000.0,21.4933,21.5073,21.4233,21.4793,191000.0
2008-06-06 15:40:00,30.68,30.7,30.6,30.65,154000.0,21.4793,21.4933,21.4233,21.4583,154000.0
2008-06-06 15:50:00,30.64,30.75,30.62,30.65,405400.0,21.4513,21.5283,21.4373,21.4583,405400.0
2008-06-09 09:30:00,31.0,31.0,30.66,30.69,74400.0,21.7034,21.7034,21.4653,21.4863,74400.0
2008-06-09 09:40:00,30.68,30.71,30.53,30.53,54400.0,21.4793,21.5003,21.3743,21.3743,54400.0
2008-06-09 09:50:00,30.52,30.57,30.52,30.52,61400.0,21.3673,21.4023,21.3673,21.3673,61400.0
2008-06-09 10:00:00,30.53,30.71,30.53,30.6,120600.0,21.3743,21.5003,21.3743,21.4233,120600.0
2008-06-09 10:10:00,30.59,30.63,30.54,30.61,73400.0,21.4163,21.4443,21.3813,21.4303,73400.0
2008-06-09 10:20:00,30.64,30.64,30.58,30.61,51800.0,21.4513,21.4513,21.4093,21.4303,51800.0
2008-06-09 10:30:00,30.6,30.65,30.58,30.61,61200.0,21.4233,21.4583,21.4093,21.4303,61200.0
2008-06-09 10:40:00,30.61,30.62,30.56,30.57,41000.0,21.4303,21.4373,21.3953,21.4023,41000.0
2008-06-09 10:50:00,30.57,30.58,30.51,30.54,41800.0,21.4023,21.4093,21.3603,21.3813,41800.0
2008-06-09 11:00:00,30.54,30.58,30.52,30.53,66000.0,21.3813,21.4093,21.3673,21.3743,66000.0
2008-06-09 11:10:00,30.53,30.56,30.52,30.53,38000.0,21.3743,21.3953,21.3673,21.3743,38000.0
2008-06-09 11:20:00,30.54,30.64,30.52,30.61,62800.0,21.3813,21.4513,21.3673,21.4303,62800.0
2008-06-09 11:30:00,30.61,30.68,30.61,30.63,31800.0,21.4303,21.4793,21.4303,21.4443,31800.0
2008-06-09 11:40:00,30.63,30.63,30.59,30.61,28800.0,21.4443,21.4443,21.4163,21.4303,28800.0
2008-06-09 11:50:00,30.61,30.63,30.56,30.57,23600.0,21.4303,21.4443,21.3953,21.4023,23600.0
2008-06-09 12:00:00,30.56,30.58,30.52,30.52,54600.0,21.3953,21.4093,21.3673,21.3673,54600.0
2008-06-09 12:10:00,30.52,30.55,30.5,30.51,28000.0,21.3673,21.3883,21.3533,21.3603,28000.0
2008-06-09 12:20:00,30.53,30.56,30.51,30.53,26600.0,21.3743,21.3953,21.3603,21.3743,26600.0
2008-06-09 12:30:00,30.52,30.54,30.5,30.51,21800.0,21.3673,21.3813,21.3533,21.3603,21800.0
2008-06-09 12:40:00,30.5,30.54,30.5,30.54,23000.0,21.3533,21.3813,21.3533,21.3813,23000.0
2008-06-09 12:50:00,30.53,30.6,30.53,30.58,25400.0,21.3743,21.4233,21.3743,21.4093,25400.0
2008-06-09 13:00:00,30.57,30.58,30.41,30.45,34800.0,21.4023,21.4093,21.2903,21.3183,34800.0
2008-06-09 13:10:00,30.45,30.46,30.36,30.4,33800.0,21.3183,21.3253,21.2553,21.2833,33800.0
2008-06-09 13:20:00,30.41,30.42,30.38,30.4,38600.0,21.2903,21.2973,21.2693,21.2833,38600.0
2008-06-09 13:30:00,30.4,30.41,30.36,30.4,51600.0,21.2833,21.2903,21.2553,21.2833,51600.0
2008-06-09 13:40:00,30.38,30.4,30.26,30.27,81800.0,21.2693,21.2833,21.1853,21.1923,81800.0
2008-06-09 13:50:00,30.27,30.29,30.21,30.28,111400.0,21.1923,21.2063,21.1503,21.1993,111400.0
2008-06-09 14:00:00,30.28,30.28,30.15,30.15,91200.0,21.1993,21.1993,21.1083,21.1083,91200.0
2008-06-09 14:10:00,30.15,30.18,30.08,30.11,90600.0,21.1083,21.1293,21.0593,21.0803,90600.0
2008-06-09 14:20:00,30.11,30.18,30.09,30.16,88600.0,21.0803,21.1293,21.0663,21.1153,88600.0
2008-06-09 14:30:00,30.15,30.24,30.15,30.22,113000.0,21.1083,21.1713,21.1083,21.1573,113000.0
2008-06-09 14:40:00,30.22,30.22,30.16,30.22,115600.0,21.1573,21.1573,21.1153,21.1573,115600.0
2008-06-09 14:50:00,30.21,30.22,30.09,30.16,62800.0,21.1503,21.1573,21.0663,21.1153,62800.0
2008-06-09 15:00:00,30.18,30.24,30.15,30.18,66200.0,21.1293,21.1713,21.1083,21.1293,66200.0
2008-06-09 15:10:00,30.19,30.24,30.16,30.24,87400.0,21.1363,21.1713,21.1153,21.1713,87400.0
2008-06-09 15:20:00,30.24,30.31,30.21,30.28,46600.0,21.1713,21.2203,21.1503,21.1993,46600.0
2008-06-09 15:30:00,30.29,30.4,30.29,30.37,83200.0,21.2063,21.2833,21.2063,21.2623,83200.0
2008-06-09 15:40:00,30.38,30.5,30.35,30.46,97600.0,21.2693,21.3533,21.2483,21.3253,97600.0
2008-06-09 15:50:00,30.45,30.48,30.37,30.41,112000.0,21.3183,21.3393,21.2623,21.2903,112000.0
2008-06-10 09:30:00,30.04,30.17,29.75,29.79,103200.0,21.0313,21.1223,20.8282,20.8562,103200.0
2008-06-10 09:40:00,29.77,29.93,29.74,29.88,99200.0,20.8422,20.9542,20.8212,20.9192,99200.0
2008-06-10 09:50:00,29.87,29.96,29.86,29.95,70800.0,20.9122,20.9752,20.9052,20.9682,70800.0
2008-06-10 10:00:00,29.95,29.96,29.9,29.93,64000.0,20.9682,20.9752,20.9332,20.9542,64000.0
2008-06-10 10:10:00,29.93,30.0,29.91,29.98,78000.0,20.9542,21.0032,20.9402,20.9892,78000.0
2008-06-10 10:20:00,29.99,30.01,29.97,29.99,47200.0,20.9962,21.0103,20.9822,20.9962,47200.0
2008-06-10 10:30:00,29.97,30.01,29.96,29.98,58200.0,20.9822,21.0103,20.9752,20.9892,58200.0
2008-06-10 10:40:00,29.98,30.1,29.96,30.08,52600.0,20.9892,21.0733,20.9752,21.0593,52600.0
2008-06-10 10:50:00,30.09,30.1,29.99,30.0,42800.0,21.0663,21.0733,20.9962,21.0032,42800.0
2008-06-10 11:00:00,30.0,30.05,29.96,30.0,54200.0,21.0032,21.0383,20.9752,21.0032,54200.0
2008-06-10 11:10:00,30.01,30.05,29.99,30.04,25600.0,21.0103,21.0383,20.9962,21.0313,25600.0
2008-06-10 11:20:00,30.05,30.05,29.96,29.99,69600.0,21.0383,21.0383,20.9752,20.9962,69600.0
2008-06-10 11:30:00,30.0,30.01,29.89,29.93,75600.0,21.0032,21.0103,20.9262,20.9542,75600.0
2008-06-10 11:40:00,29.93,30.11,29.91,30.06,71000.0,20.9542,21.0803,20.9402,21.0453,71000.0
2008-06-10 11:50:00,30.07,30.07,29.93,29.97,44600.0,21.0523,21.0523,20.9542,20.9822,44600.0
2008-06-10 12:00:00,29.98,30.0,29.93,29.93,42600.0,20.9892,21.0032,20.9542,20.9542,42600.0
2008-06-10 12:10:00,29.95,30.05,29.91,30.04,48800.0,20.9682,21.0383,20.9402,21.0313,48800.0
2008-06-10 12:20:00,30.05,30.18,30.04,30.11,71200.0,21.0383,21.1293,21.0313,21.0803,71200.0
2008-06-10 12:30:00,30.11,30.13,30.07,30.1,55400.0,21.0803,21.0943,21.0523,21.0733,55400.0
2008-06-10 12:40:00,30.1,30.18,30.09,30.18,40600.0,21.0733,21.1293,21.0663,21.1293,40600.0
2008-06-10 12:50:00,30.18,30.22,30.14,30.14,36800.0,21.1293,21.1573,21.1013,21.1013,36800.0
2008-06-10 13:00:00,30.15,30.2,30.12,30.18,17600.0,21.1083,21.1433,21.0873,21.1293,17600.0
2008-06-10 13:10:00,30.18,30.27,30.18,30.21,58200.0,21.1293,21.1923,21.1293,21.1503,58200.0
2008-06-10 13:20:00,30.21,30.22,30.16,30.17,25200.0,21.1503,21.1573,21.1153,21.1223,25200.0
2008-06-10 13:30:00,30.18,30.19,30.06,30.08,27800.0,21.1293,21.1363,21.0453,21.0593,27800.0
2008-06-10 13:40:00,30.09,30.18,30.08,30.18,57800.0,21.0663,21.1293,21.0593,21.1293,57800.0
2008-06-10 13:50:00,30.17,30.21,30.15,30.17,60400.0,21.1223,21.1503,21.1083,21.1223,60400.0
2008-06-10 14:00:00,30.17,30.19,30.11,30.11,66400.0,21.1223,21.1363,21.0803,21.0803,66400.0
2008-06-10 14:10:00,30.09,30.13,30.07,30.07,47400.0,21.0663,21.0943,21.0523,21.0523,47400.0
2008-06-10 14:20:00,30.07,30.15,30.07,30.14,33400.0,21.0523,21.1083,21.0523,21.1013,33400.0
2008-06-10 14:30:00,30.13,30.14,30.1,30.13,33400.0,21.0943,21.1013,21.0733,21.0943,33400.0
2008-06-10 14:40:00,30.13,30.15,30.1,30.11,55600.0,21.0943,21.1083,21.0733,21.0803,55600.0
2008-06-10 14:50:00,30.11,30.16,30.06,30.16,54400.0,21.0803,21.1153,21.0453,21.1153,54400.0
2008-06-10 15:00:00,30.16,30.23,30.15,30.22,57600.0,21.1153,21.1643,21.1083,21.1573,57600.0
2008-06-10 15:10:00,30.22,30.28,30.16,30.16,71400.0,21.1573,21.1993,21.1153,21.1153,71400.0
2008-06-10 15:20:00,30.17,30.23,30.15,30.2,61600.0,21.1223,21.1643,21.1083,21.1433,61600.0
2008-06-10 15:30:00,30.21,30.28,30.2,30.24,84000.0,21.1503,21.1993,21.1433,21.1713,84000.0
2008-06-10 15:40:00,30.24,30.27,30.16,30.26,155400.0,21.1713,21.1923,21.1153,21.1853,155400.0
2008-06-10 15:50:00,30.25,30.27,30.18,30.18,119000.0,21.1783,21.1923,21.1293,21.1293,119000.0
2008-06-11 09:30:00,30.08,30.28,29.93,30.24,37200.0,21.0593,21.1993,20.9542,21.1713,37200.0
2008-06-11 09:40:00,30.26,30.36,30.23,30.36,76600.0,21.1853,21.2553,21.1643,21.2553,76600.0
2008-06-11 09:50:00,30.36,30.36,30.19,30.21,42000.0,21.2553,21.2553,21.1363,21.1503,42000.0
2008-06-11 10:00:00,30.2,30.3,30.17,30.23,106800.0,21.1433,21.2133,21.1223,21.1643,106800.0
2008-06-11 10:10:00,30.23,30.25,30.11,30.13,75200.0,21.1643,21.1783,21.0803,21.0943,75200.0
2008-06-11 10:20:00,30.11,30.23,30.11,30.13,112200.0,21.0803,21.1643,21.0803,21.0943,112200.0
2008-06-11 10:30:00,30.15,30.18,30.06,30.13,73600.0,21.1083,21.1293,21.0453,21.0943,73600.0
2008-06-11 10:40:00,30.14,30.14,30.0,30.12,38800.0,21.1013,21.1013,21.0032,21.0873,38800.0
2008-06-11 10:50:00,30.11,30.31,30.09,30.31,46000.0,21.0803,21.2203,21.0663,21.2203,46000.0
2008-06-11 11:00:00,30.3,30.3,30.22,30.27,37200.0,21.2133,21.2133,21.1573,21.1923,37200.0
2008-06-11 11:10:00,30.27,30.33,30.23,30.27,50200.0,21.1923,21.2343,21.1643,21.1923,50200.0
2008-06-11 11:20:00,30.28,30.29,30.14,30.14,42800.0,21.1993,21.2063,21.1013,21.1013,42800.0
2008-06-11 11:30:00,30.14,30.23,30.11,30.23,45800.0,21.1013,21.1643,21.0803,21.1643,45800.0
2008-06-11 11:40:00,30.21,30.26,30.2,30.21,56400.0,21.1503,21.1853,21.1433,21.1503,56400.0
2008-06-11 11:50:00,30.2,30.26,30.17,30.23,51000.0,21.1433,21.1853,21.1223,21.1643,51000.0
2008-06-11 12:00:00,30.22,30.27,30.2,30.25,25400.0,21.1573,21.1923,21.1433,21.1783,25400.0
2008-06-11 12:10:00,30.24,30.29,30.21,30.21,40000.0,21.1713,21.2063,21.1503,21.1503,40000.0
2008-06-11 12:20:00,30.22,30.22,30.08,30.08,34000.0,21.1573,21.1573,21.0593,21.0593,34000.0
2008-06-11 12:30:00,30.1,30.21,30.09,30.14,33400.0,21.0733,21.1503,21.0663,21.1013,33400.0
2008-06-11 12:40:00,30.14,30.16,30.04,30.11,17400.0,21.1013,21.1153,21.0313,21.0803,17400.0
2008-06-11 12:50:00,30.1,30.11,30.05,30.08,12600.0,21.0733,21.0803,21.0383,21.0593,12600.0
2008-06-11 13:00:00,30.06,30.17,30.06,30.17,15600.0,21.0453,21.1223,21.0453,21.1223,15600.0
2008-06-11 13:10:00,30.15,30.18,30.13,30.14,12800.0,21.1083,21.1293,21.0943,21.1013,12800.0
2008-06-11 13:20:00,30.13,30.14,30.08,30.11,15800.0,21.0943,21.1013,21.0593,21.0803,15800.0
2008-06-11 13:30:00,30.17,30.17,30.03,30.03,21600.0,21.1223,21.1223,21.0243,21.0243,21600.0
2008-06-11 13:40:00,30.03,30.1,30.03,30.04,19000.0,21.0243,21.0733,21.0243,21.0313,19000.0
2008-06-11 13:50:00,30.02,30.07,30.0,30.06,29600.0,21.0173,21.0523,21.0032,21.0453,29600.0
2008-06-11 14:00:00,30.08,30.12,30.02,30.08,49800.0,21.0593,21.0873,21.0173,21.0593,49800.0
2008-06-11 14:10:00,30.07,30.16,30.05,30.16,62800.0,21.0523,21.1153,21.0383,21.1153,62800.0
2008-06-11 14:20:00,30.15,30.21,30.08,30.08,81200.0,21.1083,21.1503,21.0593,21.0593,81200.0
2008-06-11 14:30:00,30.08,30.09,30.03,30.04,44400.0,21.0593,21.0663,21.0243,21.0313,44400.0
2008-06-11 14:40:00,30.04,30.11,30.02,30.07,39400.0,21.0313,21.0803,21.0173,21.0523,39400.0
2008-06-11 14:50:00,30.06,30.09,30.0,30.04,44600.0,21.0453,21.0663,21.0032,21.0313,44600.0
2008-06-11 15:00:00,30.04,30.1,30.02,30.06,58000.0,21.0313,21.0733,21.0173,21.0453,58000.0
2008-06-11 15:10:00,30.05,30.07,29.99,30.0,83000.0,21.0383,21.0523,20.9962,21.0032,83000.0
2008-06-11 15:20:00,29.99,30.06,29.95,30.06,117800.0,20.9962,21.0453,20.9682,21.0453,117800.0
2008-06-11 15:30:00,30.06,30.11,30.0,30.01,97800.0,21.0453,21.0803,21.0032,21.0103,97800.0
2008-06-11 15:40:00,30.0,30.05,29.99,30.0,80200.0,21.0032,21.0383,20.9962,21.0032,80200.0
2008-06-11 15:50:00,30.0,30.02,29.99,30.0,158600.0,21.0032,21.0173,20.9962,21.0032,158600.0
2008-06-12 09:30:00,30.1,30.22,29.98,30.03,232400.0,21.0733,21.1573,20.9892,21.0243,232400.0
2008-06-12 09:40:00,30.03,30.06,29.96,30.0,167200.0,21.0243,21.0453,20.9752,21.0032,167200.0
2008-06-12 09:50:00,30.0,30.1,29.98,30.08,137400.0,21.0032,21.0733,20.9892,21.0593,137400.0
2008-06-12 10:00:00,30.07,30.13,30.0,30.03,167800.0,21.0523,21.0943,21.0032,21.0243,167800.0
2008-06-12 10:10:00,30.03,30.05,29.93,29.96,344400.0,21.0243,21.0383,20.9542,20.9752,344400.0
2008-06-12 10:20:00,29.97,30.0,29.93,29.93,126800.0,20.9822,21.0032,20.9542,20.9542,126800.0
2008-06-12 10:30:00,29.94,29.95,29.89,29.92,61400.0,20.9612,20.9682,20.9262,20.9472,61400.0
2008-06-12 10:40:00,29.92,29.95,29.84,29.86,91000.0,20.9472,20.9682,20.8912,20.9052,91000.0
2008-06-12 10:50:00,29.86,29.9,29.85,29.89,30600.0,20.9052,20.9332,20.8982,20.9262,30600.0
2008-06-12 11:00:00,29.91,29.97,29.89,29.96,73800.0,20.9402,20.9822,20.9262,20.9752,73800.0
2008-06-12 11:10:00,29.96,30.03,29.95,29.99,69400.0,20.9752,21.0243,20.9682,20.9962,69400.0
2008-06-12 11:20:00,30.0,30.05,29.98,30.02,30600.0,21.0032,21.0383,20.9892,21.0173,30600.0
2008-06-12 11:30:00,30.03,30.04,30.01,30.04,54400.0,21.0243,21.0313,21.0103,21.0313,54400.0
2008-06-12 11:40:00,30.03,30.04,29.97,29.98,69000.0,21.0243,21.0313,20.9822,20.9892,69000.0
2008-06-12 11:50:00,29.99,30.01,29.98,29.98,43800.0,20.9962,21.0103,20.9892,20.9892,43800.0
2008-06-12 12:00:00,29.98,30.02,29.97,30.0,44200.0,20.9892,21.0173,20.9822,21.0032,44200.0
2008-06-12 12:10:00,30.01,30.02,29.93,29.97,82200.0,21.0103,21.0173,20.9542,20.9822,82200.0
2008-06-12 12:20:00,29.97,30.0,29.96,29.97,22800.0,20.9822,21.0032,20.9752,20.9822,22800.0
2008-06-12 12:30:00,29.97,29.99,29.96,29.98,29000.0,20.9822,20.9962,20.9752,20.9892,29000.0
2008-06-12 12:40:00,29.98,30.0,29.93,29.98,30800.0,20.9892,21.0032,20.9542,20.9892,30800.0
2008-06-12 12:50:00,30.0,30.0,29.93,29.97,36600.0,21.0032,21.0032,20.9542,20.9822,36600.0
2008-06-12 13:00:00,29.98,30.0,29.98,29.98,50600.0,20.9892,21.0032,20.9892,20.9892,50600.0
2008-06-12 13:10:00,29.98,30.0,29.98,29.98,33800.0,20.9892,21.0032,20.9892,20.9892,33800.0
2008-06-12 13:20:00,29.98,30.0,29.98,29.98,48200.0,20.9892,21.0032,20.9892,20.9892,48200.0
2008-06-12 13:30:00,29.98,30.0,29.97,29.99,50000.0,20.9892,21.0032,20.9822,20.9962,50000.0
2008-06-12 13:40:00,29.98,29.99,29.89,29.89,78400.0,20.9892,20.9962,20.9262,20.9262,78400.0
2008-06-12 13:50:00,29.89,29.9,29.81,29.84,71400.0,20.9262,20.9332,20.8702,20.8912,71400.0
2008-06-12 14:00:00,29.84,29.84,29.79,29.82,39000.0,20.8912,20.8912,20.8562,20.8772,39000.0
2008-06-12 14:10:00,29.83,29.84,29.79,29.79,52200.0,20.8842,20.8912,20.8562,20.8562,52200.0
2008-06-12 14:20:00,29.79,29.84,29.78,29.78,55400.0,20.8562,20.8912,20.8492,20.8492,55400.0
2008-06-12 14:30:00,29.78,29.8,29.73,29.75,75400.0,20.8492,20.8632,20.8142,20.8282,75400.0
2008-06-12 14:40:00,29.76,29.79,29.75,29.75,98600.0,20.8352,20.8562,20.8282,20.8282,98600.0
2008-06-12 14:50:00,29.75,29.77,29.7,29.77,79800.0,20.8282,20.8422,20.7932,20.8422,79800.0
2008-06-12 15:00:00,29.77,29.78,29.72,29.76,44800.0,20.8422,20.8492,20.8072,20.8352,44800.0
2008-06-12 15:10:00,29.75,29.76,29.68,29.7,58600.0,20.8282,20.8352,20.7792,20.7932,58600.0
2008-06-12 15:20:00,29.7,29.75,29.66,29.67,103000.0,20.7932,20.8282,20.7652,20.7722,103000.0
2008-06-12 15:30:00,29.67,29.78,29.67,29.68,93400.0,20.7722,20.8492,20.7722,20.7792,93400.0
2008-06-12 15:40:00,29.7,29.85,29.67,29.82,162400.0,20.7932,20.8982,20.7722,20.8772,162400.0
2008-06-12 15:50:00,29.82,29.93,29.75,29.89,302800.0,20.8772,20.9542,20.8282,20.9262,302800.0
2008-06-13 09:30:00,30.0,30.22,30.0,30.02,117000.0,21.0032,21.1573,21.0032,21.0173,117000.0
2008-06-13 09:40:00,30.06,30.06,29.95,29.97,117800.0,21.0453,21.0453,20.9682,20.9822,117800.0
2008-06-13 09:50:00,29.98,30.24,29.97,30.19,171200.0,20.9892,21.1713,20.9822,21.1363,171200.0
2008-06-13 10:00:00,30.18,30.45,30.14,30.36,90400.0,21.1293,21.3183,21.1013,21.2553,90400.0
2008-06-13 10:10:00,30.36,30.47,30.35,30.43,64000.0,21.2553,21.3323,21.2483,21.3043,64000.0
2008-06-13 10:20:00,30.45,30.47,30.38,30.45,83200.0,21.3183,21.3323,21.2693,21.3183,83200.0
2008-06-13 10:30:00,30.43,30.51,30.41,30.48,109400.0,21.3043,21.3603,21.2903,21.3393,109400.0
2008-06-13 10:40:00,30.48,30.57,30.47,30.57,90200.0,21.3393,21.4023,21.3323,21.4023,90200.0
2008-06-13 10:50:00,30.58,30.61,30.5,30.61,58600.0,21.4093,21.4303,21.3533,21.4303,58600.0
2008-06-13 11:00:00,30.6,30.68,30.58,30.62,92400.0,21.4233,21.4793,21.4093,21.4373,92400.0
2008-06-13 11:10:00,30.63,30.67,30.61,30.65,55800.0,21.4443,21.4723,21.4303,21.4583,55800.0
2008-06-13 11:20:00,30.64,30.75,30.63,30.74,41800.0,21.4513,21.5283,21.4443,21.5213,41800.0
2008-06-13 11:30:00,30.75,30.75,30.65,30.69,52200.0,21.5283,21.5283,21.4583,21.4863,52200.0
2008-06-13 11:40:00,30.7,30.71,30.61,30.62,36000.0,21.4933,21.5003,21.4303,21.4373,36000.0
2008-06-13 11:50:00,30.61,30.66,30.61,30.61,40400.0,21.4303,21.4653,21.4303,21.4303,40400.0
2008-06-13 12:00:00,30.61,30.66,30.61,30.65,37600.0,21.4303,21.4653,21.4303,21.4583,37600.0
2008-06-13 12:10:00,30.64,30.68,30.62,30.67,54000.0,21.4513,21.4793,21.4373,21.4723,54000.0
2008-06-13 12:20:00,30.67,30.67,30.65,30.66,26800.0,21.4723,21.4723,21.4583,21.4653,26800.0
2008-06-13 12:30:00,30.66,30.71,30.64,30.65,54800.0,21.4653,21.5003,21.4513,21.4583,54800.0
2008-06-13 12:40:00,30.65,30.7,30.6,30.68,90000.0,21.4583,21.4933,21.4233,21.4793,90000.0
2008-06-13 12:50:00,30.68,30.73,30.66,30.69,58400.0,21.4793,21.5143,21.4653,21.4863,58400.0
2008-06-13 13:00:00,30.7,30.71,30.62,30.65,86000.0,21.4933,21.5003,21.4373,21.4583,86000.0
2008-06-13 13:10:00,30.65,30.73,30.64,30.72,68400.0,21.4583,21.5143,21.4513,21.5073,68400.0
2008-06-13 13:20:00,30.72,30.77,30.68,30.72,67600.0,21.5073,21.5423,21.4793,21.5073,67600.0
2008-06-13 13:30:00,30.72,30.73,30.63,30.63,60400.0,21.5073,21.5143,21.4443,21.4443,60400.0
2008-06-13 13:40:00,30.64,30.69,30.63,30.68,107200.0,21.4513,21.4863,21.4443,21.4793,107200.0
2008-06-13 13:50:00,30.67,30.68,30.6,30.6,51200.0,21.4723,21.4793,21.4233,21.4233,51200.0
2008-06-13 14:00:00,30.61,30.64,30.56,30.61,106600.0,21.4303,21.4513,21.3953,21.4303,106600.0
2008-06-13 14:10:00,30.62,30.72,30.6,30.69,52600.0,21.4373,21.5073,21.4233,21.4863,52600.0
2008-06-13 14:20:00,30.69,30.7,30.61,30.65,60400.0,21.4863,21.4933,21.4303,21.4583,60400.0
2008-06-13 14:30:00,30.65,30.67,30.63,30.64,63600.0,21.4583,21.4723,21.4443,21.4513,63600.0
2008-06-13 14:40:00,30.64,30.74,30.63,30.72,49600.0,21.4513,21.5213,21.4443,21.5073,49600.0
2008-06-13 14:50:00,30.72,30.75,30.68,30.75,57200.0,21.5073,21.5283,21.4793,21.5283,57200.0
2008-06-13 15:00:00,30.74,30.82,30.73,30.8,76400.0,21.5213,21.5773,21.5143,21.5633,76400.0
2008-06-13 15:10:00,30.8,30.83,30.79,30.8,86800.0,21.5633,21.5843,21.5563,21.5633,86800.0
2008-06-13 15:20:00,30.81,30.88,30.77,30.8,110400.0,21.5703,21.6193,21.5423,21.5633,110400.0
2008-06-13 15:30:00,30.8,30.88,30.8,30.88,281600.0,21.5633,21.6193,21.5633,21.6193,281600.0
2008-06-13 15:40:00,30.88,30.96,30.85,30.93,253600.0,21.6193,21.6754,21.5983,21.6544,253600.0
2008-06-13 15:50:00,30.92,31.02,30.92,31.01,291200.0,21.6473,21.7174,21.6473,21.7104,291200.0
2008-06-16 09:30:00,30.75,30.92,30.64,30.78,78600.0,21.5283,21.6473,21.4513,21.5493,78600.0
2008-06-16 09:40:00,30.78,30.8,30.63,30.73,74000.0,21.5493,21.5633,21.4443,21.5143,74000.0
2008-06-16 09:50:00,30.73,30.8,30.71,30.75,74400.0,21.5143,21.5633,21.5003,21.5283,74400.0
2008-06-16 10:00:00,30.74,30.88,30.72,30.84,47600.0,21.5213,21.6193,21.5073,21.5913,47600.0
2008-06-16 10:10:00,30.84,30.94,30.82,30.92,46600.0,21.5913,21.6614,21.5773,21.6473,46600.0
2008-06-16 10:20:00,30.91,30.91,30.82,30.86,36400.0,21.6403,21.6403,21.5773,21.6053,36400.0
2008-06-16 10:30:00,30.85,30.9,30.82,30.86,59200.0,21.5983,21.6333,21.5773,21.6053,59200.0
2008-06-16 10:40:00,30.87,30.94,30.86,30.92,30400.0,21.6123,21.6614,21.6053,21.6473,30400.0
2008-06-16 10:50:00,30.93,30.95,30.93,30.93,28400.0,21.6544,21.6684,21.6544,21.6544,28400.0
2008-06-16 11:00:00,30.93,30.98,30.9,30.93,47600.0,21.6544,21.6894,21.6333,21.6544,47600.0
2008-06-16 11:10:00,30.93,31.0,30.9,30.92,50600.0,21.6544,21.7034,21.6333,21.6473,50600.0
2008-06-16 11:20:00,30.92,30.94,30.9,30.93,27200.0,21.6473,21.6614,21.6333,21.6544,27200.0
2008-06-16 11:30:00,30.92,30.93,30.89,30.93,28200.0,21.6473,21.6544,21.6263,21.6544,28200.0
2008-06-16 11:40:00,30.93,30.93,30.89,30.93,27200.0,21.6544,21.6544,21.6263,21.6544,27200.0
2008-06-16 11:50:00,30.92,30.96,30.89,30.96,32800.0,21.6473,21.6754,21.6263,21.6754,32800.0
2008-06-16 12:00:00,30.95,30.98,30.93,30.98,31200.0,21.6684,21.6894,21.6544,21.6894,31200.0
2008-06-16 12:10:00,30.98,30.98,30.93,30.96,38400.0,21.6894,21.6894,21.6544,21.6754,38400.0
2008-06-16 12:20:00,30.95,30.99,30.95,30.97,27200.0,21.6684,21.6964,21.6684,21.6824,27200.0
2008-06-16 12:30:00,30.98,31.02,30.97,31.0,28600.0,21.6894,21.7174,21.6824,21.7034,28600.0
2008-06-16 12:40:00,31.01,31.04,30.93,30.95,18200.0,21.7104,21.7314,21.6544,21.6684,18200.0
2008-06-16 12:50:00,30.95,31.0,30.93,30.96,54400.0,21.6684,21.7034,21.6544,21.6754,54400.0
2008-06-16 13:00:00,30.94,30.95,30.86,30.91,41800.0,21.6614,21.6684,21.6053,21.6403,41800.0
2008-06-16 13:10:00,30.89,30.95,30.88,30.92,33000.0,21.6263,21.6684,21.6193,21.6473,33000.0
2008-06-16 13:20:00,30.93,31.01,30.93,31.01,34200.0,21.6544,21.7104,21.6544,21.7104,34200.0
2008-06-16 13:30:00,31.01,31.04,30.99,30.99,24000.0,21.7104,21.7314,21.6964,21.6964,24000.0
2008-06-16 13:40:00,31.0,31.05,30.99,31.04,50800.0,21.7034,21.7384,21.6964,21.7314,50800.0
2008-06-16 13:50:00,31.04,31.07,31.02,31.06,56000.0,21.7314,21.7524,21.7174,21.7454,56000.0
2008-06-16 14:00:00,31.07,31.07,31.0,31.04,72400.0,21.7524,21.7524,21.7034,21.7314,72400.0
2008-06-16 14:10:00,31.04,31.06,31.02,31.03,54600.0,21.7314,21.7454,21.7174,21.7244,54600.0
2008-06-16 14:20:00,31.04,31.06,31.02,31.03,80600.0,21.7314,21.7454,21.7174,21.7244,80600.0
2008-06-16 14:30:00,31.02,31.07,31.02,31.06,61400.0,21.7174,21.7524,21.7174,21.7454,61400.0
2008-06-16 14:40:00,31.06,31.1,31.04,31.05,59800.0,21.7454,21.7734,21.7314,21.7384,59800.0
2008-06-16 14:50:00,31.05,31.08,31.04,31.06,53800.0,21.7384,21.7594,21.7314,21.7454,53800.0
2008-06-16 15:00:00,31.05,31.06,31.0,31.05,86800.0,21.7384,21.7454,21.7034,21.7384,86800.0
2008-06-16 15:10:00,31.05,31.07,31.0,31.03,56600.0,21.7384,21.7524,21.7034,21.7244,56600.0
2008-06-16 15:20:00,31.02,31.04,30.99,31.01,114800.0,21.7174,21.7314,21.6964,21.7104,114800.0
2008-06-16 15:30:00,31.01,31.03,30.98,31.0,160800.0,21.7104,21.7244,21.6894,21.7034,160800.0
2008-06-16 15:40:00,31.0,31.04,30.94,30.97,141000.0,21.7034,21.7314,21.6614,21.6824,141000.0
2008-06-16 15:50:00,30.95,31.0,30.92,30.94,150800.0,21.6684,21.7034,21.6473,21.6614,150800.0
2008-06-17 09:30:00,31.05,31.14,30.95,31.02,63800.0,21.7384,21.8014,21.6684,21.7174,63800.0
2008-06-17 09:40:00,31.04,31.09,30.95,31.0,65200.0,21.7314,21.7664,21.6684,21.7034,65200.0
2008-06-17 09:50:00,31.03,31.16,31.03,31.1,47000.0,21.7244,21.8154,21.7244,21.7734,47000.0
2008-06-17 10:00:00,31.11,31.22,31.09,31.16,44200.0,21.7804,21.8574,21.7664,21.8154,44200.0
2008-06-17 10:10:00,31.15,31.15,31.09,31.11,37600.0,21.8084,21.8084,21.7664,21.7804,37600.0
2008-06-17 10:20:00,31.1,31.13,31.02,31.04,50200.0,21.7734,21.7944,21.7174,21.7314,50200.0
2008-06-17 10:30:00,31.05,31.09,31.04,31.05,37000.0,21.7384,21.7664,21.7314,21.7384,37000.0
2008-06-17 10:40:00,31.05,31.07,31.0,31.06,35400.0,21.7384,21.7524,21.7034,21.7454,35400.0
2008-06-17 10:50:00,31.06,31.18,31.04,31.13,40200.0,21.7454,21.8294,21.7314,21.7944,40200.0
2008-06-17 11:00:00,31.14,31.19,31.11,31.13,23200.0,21.8014,21.8364,21.7804,21.7944,23200.0
2008-06-17 11:10:00,31.14,31.15,31.04,31.06,65800.0,21.8014,21.8084,21.7314,21.7454,65800.0
2008-06-17 11:20:00,31.06,31.07,30.97,30.99,72800.0,21.7454,21.7524,21.6824,21.6964,72800.0
2008-06-17 11:30:00,30.99,31.0,30.94,30.99,53200.0,21.6964,21.7034,21.6614,21.6964,53200.0
2008-06-17 11:40:00,31.0,31.02,30.93,31.0,30400.0,21.7034,21.7174,21.6544,21.7034,30400.0
2008-06-17 11:50:00,31.0,31.03,30.98,31.0,41400.0,21.7034,21.7244,21.6894,21.7034,41400.0
2008-06-17 12:00:00,30.99,31.01,30.97,31.01,37800.0,21.6964,21.7104,21.6824,21.7104,37800.0
2008-06-17 12:10:00,31.02,31.03,30.96,31.0,23000.0,21.7174,21.7244,21.6754,21.7034,23000.0
2008-06-17 12:20:00,31.0,31.03,30.97,30.98,79000.0,21.7034,21.7244,21.6824,21.6894,79000.0
2008-06-17 12:30:00,30.98,30.99,30.86,30.88,42200.0,21.6894,21.6964,21.6053,21.6193,42200.0
2008-06-17 12:40:00,30.88,30.9,30.86,30.87,25800.0,21.6193,21.6333,21.6053,21.6123,25800.0
2008-06-17 12:50:00,30.88,30.92,30.85,30.92,22800.0,21.6193,21.6473,21.5983,21.6473,22800.0
2008-06-17 13:00:00,30.92,30.94,30.86,30.93,69000.0,21.6473,21.6614,21.6053,21.6544,69000.0
2008-06-17 13:10:00,30.93,30.94,30.9,30.91,24000.0,21.6544,21.6614,21.6333,21.6403,24000.0
2008-06-17 13:20:00,30.91,30.96,30.9,30.95,33200.0,21.6403,21.6754,21.6333,21.6684,33200.0
2008-06-17 13:30:00,30.93,31.0,30.93,30.95,16000.0,21.6544,21.7034,21.6544,21.6684,16000.0
2008-06-17 13:40:00,30.94,30.95,30.88,30.93,28800.0,21.6614,21.6684,21.6193,21.6544,28800.0
2008-06-17 13:50:00,30.93,30.94,30.86,30.89,45000.0,21.6544,21.6614,21.6053,21.6263,45000.0
2008-06-17 14:00:00,30.89,30.95,30.88,30.92,28800.0,21.6263,21.6684,21.6193,21.6473,28800.0
2008-06-17 14:10:00,30.92,30.96,30.9,30.95,23000.0,21.6473,21.6754,21.6333,21.6684,23000.0
2008-06-17 14:20:00,30.96,30.99,30.88,30.89,25800.0,21.6754,21.6964,21.6193,21.6263,25800.0
2008-06-17 14:30:00,30.88,30.9,30.86,30.86,28400.0,21.6193,21.6333,21.6053,21.6053,28400.0
2008-06-17 14:40:00,30.88,30.93,30.86,30.86,21800.0,21.6193,21.6544,21.6053,21.6053,21800.0
2008-06-17 14:50:00,30.86,30.93,30.85,30.87,24000.0,21.6053,21.6544,21.5983,21.6123,24000.0
2008-06-17 15:00:00,30.89,30.91,30.82,30.84,36400.0,21.6263,21.6403,21.5773,21.5913,36400.0
2008-06-17 15:10:00,30.84,30.88,30.78,30.78,28800.0,21.5913,21.6193,21.5493,21.5493,28800.0
2008-06-17 15:20:00,30.78,30.84,30.76,30.84,34200.0,21.5493,21.5913,21.5353,21.5913,34200.0
2008-06-17 15:30:00,30.83,30.85,30.74,30.75,57400.0,21.5843,21.5983,21.5213,21.5283,57400.0
2008-06-17 15:40:00,30.76,30.82,30.73,30.82,115200.0,21.5353,21.5773,21.5143,21.5773,115200.0
2008-06-17 15:50:00,30.82,30.83,30.76,30.77,98800.0,21.5773,21.5843,21.5353,21.5423,98800.0
2008-06-18 09:30:00,30.66,30.66,30.39,30.52,120000.0,21.4653,21.4653,21.2763,21.3673,120000.0
2008-06-18 09:40:00,30.52,30.65,30.52,30.6,75400.0,21.3673,21.4583,21.3673,21.4233,75400.0
2008-06-18 09:50:00,30.59,30.64,30.53,30.58,46600.0,21.4163,21.4513,21.3743,21.4093,46600.0
2008-06-18 10:00:00,30.58,30.63,30.56,30.59,38800.0,21.4093,21.4443,21.3953,21.4163,38800.0
2008-06-18 10:10:00,30.59,30.63,30.53,30.55,31000.0,21.4163,21.4443,21.3743,21.3883,31000.0
2008-06-18 10:20:00,30.55,30.58,30.43,30.43,48800.0,21.3883,21.4093,21.3043,21.3043,48800.0
2008-06-18 10:30:00,30.45,30.45,30.34,30.44,66400.0,21.3183,21.3183,21.2413,21.3113,66400.0
2008-06-18 10:40:00,30.43,30.43,30.29,30.31,46400.0,21.3043,21.3043,21.2063,21.2203,46400.0
2008-06-18 10:50:00,30.31,30.38,30.26,30.38,46800.0,21.2203,21.2693,21.1853,21.2693,46800.0
2008-06-18 11:00:00,30.36,30.41,30.33,30.39,34800.0,21.2553,21.2903,21.2343,21.2763,34800.0
2008-06-18 11:10:00,30.38,30.39,30.3,30.33,33600.0,21.2693,21.2763,21.2133,21.2343,33600.0
2008-06-18 11:20:00,30.33,30.34,30.27,30.3,63200.0,21.2343,21.2413,21.1923,21.2133,63200.0
2008-06-18 11:30:00,30.31,30.43,30.31,30.39,21200.0,21.2203,21.3043,21.2203,21.2763,21200.0
2008-06-18 11:40:00,30.4,30.45,30.38,30.45,16200.0,21.2833,21.3183,21.2693,21.3183,16200.0
2008-06-18 11:50:00,30.44,30.53,30.43,30.49,20400.0,21.3113,21.3743,21.3043,21.3463,20400.0
2008-06-18 12:00:00,30.49,30.5,30.48,30.49,14800.0,21.3463,21.3533,21.3393,21.3463,14800.0
2008-06-18 12:10:00,30.5,30.5,30.46,30.5,18000.0,21.3533,21.3533,21.3253,21.3533,18000.0
2008-06-18 12:20:00,30.48,30.52,30.48,30.5,7800.0,21.3393,21.3673,21.3393,21.3533,7800.0
2008-06-18 12:30:00,30.5,30.56,30.49,30.51,20600.0,21.3533,21.3953,21.3463,21.3603,20600.0
2008-06-18 12:40:00,30.53,30.54,30.43,30.43,14400.0,21.3743,21.3813,21.3043,21.3043,14400.0
2008-06-18 12:50:00,30.43,30.44,30.38,30.39,11000.0,21.3043,21.3113,21.2693,21.2763,11000.0
2008-06-18 13:00:00,30.4,30.43,30.33,30.33,34200.0,21.2833,21.3043,21.2343,21.2343,34200.0
2008-06-18 13:10:00,30.34,30.36,30.28,30.35,31200.0,21.2413,21.2553,21.1993,21.2483,31200.0
2008-06-18 13:20:00,30.34,30.35,30.32,30.35,28200.0,21.2413,21.2483,21.2273,21.2483,28200.0
2008-06-18 13:30:00,30.34,30.36,30.31,30.33,43800.0,21.2413,21.2553,21.2203,21.2343,43800.0
2008-06-18 13:40:00,30.33,30.36,30.29,30.32,36000.0,21.2343,21.2553,21.2063,21.2273,36000.0
2008-06-18 13:50:00,30.32,30.36,30.31,30.32,31600.0,21.2273,21.2553,21.2203,21.2273,31600.0
2008-06-18 14:00:00,30.33,30.39,30.32,30.37,40000.0,21.2343,21.2763,21.2273,21.2623,40000.0
2008-06-18 14:10:00,30.36,30.37,30.24,30.24,61600.0,21.2553,21.2623,21.1713,21.1713,61600.0
2008-06-18 14:20:00,30.23,30.24,30.13,30.18,64600.0,21.1643,21.1713,21.0943,21.1293,64600.0
2008-06-18 14:30:00,30.18,30.26,30.15,30.25,26800.0,21.1293,21.1853,21.1083,21.1783,26800.0
2008-06-18 14:40:00,30.25,30.29,30.24,30.25,37000.0,21.1783,21.2063,21.1713,21.1783,37000.0
2008-06-18 14:50:00,30.24,30.32,30.24,30.3,53800.0,21.1713,21.2273,21.1713,21.2133,53800.0
2008-06-18 15:00:00,30.31,30.36,30.23,30.36,41600.0,21.2203,21.2553,21.1643,21.2553,41600.0
2008-06-18 15:10:00,30.36,30.43,30.31,30.4,46000.0,21.2553,21.3043,21.2203,21.2833,46000.0
2008-06-18 15:20:00,30.41,30.43,30.37,30.39,59200.0,21.2903,21.3043,21.2623,21.2763,59200.0
2008-06-18 15:30:00,30.38,30.42,30.36,30.37,52800.0,21.2693,21.2973,21.2553,21.2623,52800.0
2008-06-18 15:40:00,30.38,30.39,30.3,30.31,102800.0,21.2693,21.2763,21.2133,21.2203,102800.0
2008-06-18 15:50:00,30.3,30.35,30.25,30.34,133200.0,21.2133,21.2483,21.1783,21.2413,133200.0
2008-06-19 09:30:00,30.33,30.45,30.28,30.33,73400.0,21.2343,21.3183,21.1993,21.2343,73400.0
2008-06-19 09:40:00,30.33,30.33,30.13,30.15,68000.0,21.2343,21.2343,21.0943,21.1083,68000.0
2008-06-19 09:50:00,30.14,30.22,30.1,30.18,96000.0,21.1013,21.1573,21.0733,21.1293,96000.0
2008-06-19 10:00:00,30.16,30.21,30.1,30.11,89000.0,21.1153,21.1503,21.0733,21.0803,89000.0
2008-06-19 10:10:00,30.11,30.23,30.08,30.2,105400.0,21.0803,21.1643,21.0593,21.1433,105400.0
2008-06-19 10:20:00,30.2,30.35,30.18,30.35,66400.0,21.1433,21.2483,21.1293,21.2483,66400.0
2008-06-19 10:30:00,30.35,30.43,30.31,30.4,99200.0,21.2483,21.3043,21.2203,21.2833,99200.0
2008-06-19 10:40:00,30.4,30.4,30.32,30.33,51000.0,21.2833,21.2833,21.2273,21.2343,51000.0
2008-06-19 10:50:00,30.33,30.43,30.32,30.43,77800.0,21.2343,21.3043,21.2273,21.3043,77800.0
2008-06-19 11:00:00,30.43,30.49,30.39,30.39,67800.0,21.3043,21.3463,21.2763,21.2763,67800.0
2008-06-19 11:10:00,30.4,30.4,30.33,30.35,54600.0,21.2833,21.2833,21.2343,21.2483,54600.0
2008-06-19 11:20:00,30.36,30.39,30.31,30.38,37000.0,21.2553,21.2763,21.2203,21.2693,37000.0
2008-06-19 11:30:00,30.38,30.41,30.35,30.37,46000.0,21.2693,21.2903,21.2483,21.2623,46000.0
2008-06-19 11:40:00,30.37,30.44,30.34,30.43,46600.0,21.2623,21.3113,21.2413,21.3043,46600.0
2008-06-19 11:50:00,30.43,30.43,30.36,30.39,20800.0,21.3043,21.3043,21.2553,21.2763,20800.0
2008-06-19 12:00:00,30.37,30.48,30.36,30.48,29800.0,21.2623,21.3393,21.2553,21.3393,29800.0
2008-06-19 12:10:00,30.48,30.6,30.45,30.56,52800.0,21.3393,21.4233,21.3183,21.3953,52800.0
2008-06-19 12:20:00,30.55,30.61,30.53,30.53,21600.0,21.3883,21.4303,21.3743,21.3743,21600.0
2008-06-19 12:30:00,30.54,30.61,30.52,30.55,18600.0,21.3813,21.4303,21.3673,21.3883,18600.0
2008-06-19 12:40:00,30.55,30.62,30.55,30.57,30600.0,21.3883,21.4373,21.3883,21.4023,30600.0
2008-06-19 12:50:00,30.59,30.63,30.58,30.61,21800.0,21.4163,21.4443,21.4093,21.4303,21800.0
2008-06-19 13:00:00,30.61,30.68,30.6,30.68,22600.0,21.4303,21.4793,21.4233,21.4793,22600.0
2008-06-19 13:10:00,30.68,30.71,30.66,30.66,46200.0,21.4793,21.5003,21.4653,21.4653,46200.0
2008-06-19 13:20:00,30.67,30.68,30.64,30.66,36200.0,21.4723,21.4793,21.4513,21.4653,36200.0
2008-06-19 13:30:00,30.65,30.66,30.61,30.61,30200.0,21.4583,21.4653,21.4303,21.4303,30200.0
2008-06-19 13:40:00,30.61,30.63,30.51,30.53,20200.0,21.4303,21.4443,21.3603,21.3743,20200.0
2008-06-19 13:50:00,30.53,30.56,30.49,30.54,12200.0,21.3743,21.3953,21.3463,21.3813,12200.0
2008-06-19 14:00:00,30.53,30.56,30.49,30.55,31800.0,21.3743,21.3953,21.3463,21.3883,31800.0
2008-06-19 14:10:00,30.53,30.62,30.53,30.6,24600.0,21.3743,21.4373,21.3743,21.4233,24600.0
2008-06-19 14:20:00,30.6,30.61,30.54,30.58,41800.0,21.4233,21.4303,21.3813,21.4093,41800.0
2008-06-19 14:30:00,30.59,30.68,30.57,30.65,32600.0,21.4163,21.4793,21.4023,21.4583,32600.0
2008-06-19 14:40:00,30.65,30.67,30.59,30.59,39800.0,21.4583,21.4723,21.4163,21.4163,39800.0
2008-06-19 14:50:00,30.58,30.61,30.55,30.59,33400.0,21.4093,21.4303,21.3883,21.4163,33400.0
2008-06-19 15:00:00,30.59,30.65,30.59,30.61,52200.0,21.4163,21.4583,21.4163,21.4303,52200.0
2008-06-19 15:10:00,30.59,30.65,30.57,30.63,29200.0,21.4163,21.4583,21.4023,21.4443,29200.0
2008-06-19 15:20:00,30.63,30.63,30.57,30.61,56800.0,21.4443,21.4443,21.4023,21.4303,56800.0
2008-06-19 15:30:00,30.6,30.65,30.57,30.57,76000.0,21.4233,21.4583,21.4023,21.4023,76000.0
2008-06-19 15:40:00,30.57,30.61,30.52,30.52,58600.0,21.4023,21.4303,21.3673,21.3673,58600.0
2008-06-19 15:50:00,30.53,30.56,30.48,30.53,107400.0,21.3743,21.3953,21.3393,21.3743,107400.0
2008-06-20 09:30:00,30.25,30.48,30.25,30.43,499800.0,21.1783,21.3393,21.1783,21.3043,499800.0
2008-06-20 09:40:00,30.42,30.42,30.18,30.21,39200.0,21.2973,21.2973,21.1293,21.1503,39200.0
2008-06-20 09:50:00,30.2,30.2,30.08,30.1,59000.0,21.1433,21.1433,21.0593,21.0733,59000.0
2008-06-20 10:00:00,30.12,30.12,29.93,29.96,84200.0,21.0873,21.0873,20.9542,20.9752,84200.0
2008-06-20 10:10:00,29.96,30.08,29.9,30.01,77000.0,20.9752,21.0593,20.9332,21.0103,77000.0
2008-06-20 10:20:00,30.0,30.08,29.97,30.07,52000.0,21.0032,21.0593,20.9822,21.0523,52000.0
2008-06-20 10:30:00,30.08,30.1,30.04,30.05,37000.0,21.0593,21.0733,21.0313,21.0383,37000.0
2008-06-20 10:40:00,30.05,30.06,30.0,30.01,55400.0,21.0383,21.0453,21.0032,21.0103,55400.0
2008-06-20 10:50:00,30.03,30.07,30.01,30.02,43800.0,21.0243,21.0523,21.0103,21.0173,43800.0
2008-06-20 11:00:00,30.02,30.1,30.01,30.06,49000.0,21.0173,21.0733,21.0103,21.0453,49000.0
2008-06-20 11:10:00,30.07,30.07,30.01,30.06,54200.0,21.0523,21.0523,21.0103,21.0453,54200.0
2008-06-20 11:20:00,30.05,30.08,30.03,30.03,31200.0,21.0383,21.0593,21.0243,21.0243,31200.0
2008-06-20 11:30:00,30.04,30.05,30.02,30.04,18200.0,21.0313,21.0383,21.0173,21.0313,18200.0
2008-06-20 11:40:00,30.05,30.11,29.99,29.99,27800.0,21.0383,21.0803,20.9962,20.9962,27800.0
2008-06-20 11:50:00,29.99,30.09,29.99,30.08,26800.0,20.9962,21.0663,20.9962,21.0593,26800.0
2008-06-20 12:00:00,30.08,30.09,30.02,30.02,17200.0,21.0593,21.0663,21.0173,21.0173,17200.0
2008-06-20 12:10:00,30.0,30.0,29.96,30.0,22600.0,21.0032,21.0032,20.9752,21.0032,22600.0
2008-06-20 12:20:00,30.0,30.03,29.96,30.03,25000.0,21.0032,21.0243,20.9752,21.0243,25000.0
2008-06-20 12:30:00,30.01,30.01,29.96,29.96,21200.0,21.0103,21.0103,20.9752,20.9752,21200.0
2008-06-20 12:40:00,29.96,29.99,29.95,29.99,25600.0,20.9752,20.9962,20.9682,20.9962,25600.0
2008-06-20 12:50:00,29.99,30.03,29.99,30.0,15200.0,20.9962,21.0243,20.9962,21.0032,15200.0
2008-06-20 13:00:00,30.0,30.04,29.98,30.04,16800.0,21.0032,21.0313,20.9892,21.0313,16800.0
2008-06-20 13:10:00,30.05,30.08,29.93,29.96,50400.0,21.0383,21.0593,20.9542,20.9752,50400.0
2008-06-20 13:20:00,29.96,29.96,29.88,29.92,48400.0,20.9752,20.9752,20.9192,20.9472,48400.0
2008-06-20 13:30:00,29.91,29.91,29.79,29.86,68000.0,20.9402,20.9402,20.8562,20.9052,68000.0
2008-06-20 13:40:00,29.88,29.88,29.78,29.85,39200.0,20.9192,20.9192,20.8492,20.8982,39200.0
2008-06-20 13:50:00,29.84,29.9,29.83,29.85,56200.0,20.8912,20.9332,20.8842,20.8982,56200.0
2008-06-20 14:00:00,29.86,29.92,29.82,29.86,23600.0,20.9052,20.9472,20.8772,20.9052,23600.0
2008-06-20 14:10:00,29.86,29.88,29.8,29.85,55800.0,20.9052,20.9192,20.8632,20.8982,55800.0
2008-06-20 14:20:00,29.86,29.93,29.86,29.93,29800.0,20.9052,20.9542,20.9052,20.9542,29800.0
2008-06-20 14:30:00,29.91,29.99,29.86,29.86,75200.0,20.9402,20.9962,20.9052,20.9052,75200.0
2008-06-20 14:40:00,29.86,29.89,29.86,29.87,35400.0,20.9052,20.9262,20.9052,20.9122,35400.0
2008-06-20 14:50:00,29.88,29.88,29.76,29.77,29800.0,20.9192,20.9192,20.8352,20.8422,29800.0
2008-06-20 15:00:00,29.77,29.83,29.75,29.77,71400.0,20.8422,20.8842,20.8282,20.8422,71400.0
2008-06-20 15:10:00,29.77,29.83,29.74,29.8,64000.0,20.8422,20.8842,20.8212,20.8632,64000.0
2008-06-20 15:20:00,29.81,29.91,29.79,29.86,78400.0,20.8702,20.9402,20.8562,20.9052,78400.0
2008-06-20 15:30:00,29.86,29.93,29.85,29.92,94400.0,20.9052,20.9542,20.8982,20.9472,94400.0
2008-06-20 15:40:00,29.92,30.0,29.88,30.0,120200.0,20.9472,21.0032,20.9192,21.0032,120200.0
2008-06-20 15:50:00,30.0,30.03,29.93,29.99,311400.0,21.0032,21.0243,20.9542,20.9962,311400.0
2008-06-23 09:30:00,30.18,30.22,30.1,30.11,47000.0,21.1293,21.1573,21.0733,21.0803,47000.0
2008-06-23 09:40:00,30.11,30.12,29.87,29.88,50600.0,21.0803,21.0873,20.9122,20.9192,50600.0
2008-06-23 09:50:00,29.88,29.93,29.86,29.92,22800.0,20.9192,20.9542,20.9052,20.9472,22800.0
2008-06-23 10:00:00,29.93,30.02,29.86,30.02,17400.0,20.9542,21.0173,20.9052,21.0173,17400.0
2008-06-23 10:10:00,30.0,30.13,29.98,30.1,36200.0,21.0032,21.0943,20.9892,21.0733,36200.0
2008-06-23 10:20:00,30.1,30.11,30.08,30.08,21200.0,21.0733,21.0803,21.0593,21.0593,21200.0
2008-06-23 10:30:00,30.1,30.22,30.08,30.18,39800.0,21.0733,21.1573,21.0593,21.1293,39800.0
2008-06-23 10:40:00,30.18,30.22,30.14,30.15,48200.0,21.1293,21.1573,21.1013,21.1083,48200.0
2008-06-23 10:50:00,30.15,30.2,30.11,30.17,33200.0,21.1083,21.1433,21.0803,21.1223,33200.0
2008-06-23 11:00:00,30.15,30.16,30.08,30.1,49200.0,21.1083,21.1153,21.0593,21.0733,49200.0
2008-06-23 11:10:00,30.1,30.13,30.03,30.04,39600.0,21.0733,21.0943,21.0243,21.0313,39600.0
2008-06-23 11:20:00,30.06,30.14,30.06,30.14,43400.0,21.0453,21.1013,21.0453,21.1013,43400.0
2008-06-23 11:30:00,30.15,30.22,30.14,30.19,54000.0,21.1083,21.1573,21.1013,21.1363,54000.0
2008-06-23 11:40:00,30.18,30.22,30.17,30.2,19600.0,21.1293,21.1573,21.1223,21.1433,19600.0
2008-06-23 11:50:00,30.18,30.25,30.18,30.24,19000.0,21.1293,21.1783,21.1293,21.1713,19000.0
2008-06-23 12:00:00,30.24,30.24,30.18,30.21,11400.0,21.1713,21.1713,21.1293,21.1503,11400.0
2008-06-23 12:10:00,30.21,30.22,30.18,30.2,14000.0,21.1503,21.1573,21.1293,21.1433,14000.0
2008-06-23 12:20:00,30.19,30.26,30.19,30.25,23000.0,21.1363,21.1853,21.1363,21.1783,23000.0
2008-06-23 12:30:00,30.25,30.32,30.24,30.32,30400.0,21.1783,21.2273,21.1713,21.2273,30400.0
2008-06-23 12:40:00,30.31,30.35,30.28,30.35,53200.0,21.2203,21.2483,21.1993,21.2483,53200.0
2008-06-23 12:50:00,30.35,30.39,30.31,30.37,40400.0,21.2483,21.2763,21.2203,21.2623,40400.0
2008-06-23 13:00:00,30.36,30.38,30.32,30.35,57800.0,21.2553,21.2693,21.2273,21.2483,57800.0
2008-06-23 13:10:00,30.34,30.34,30.28,30.29,23000.0,21.2413,21.2413,21.1993,21.2063,23000.0
2008-06-23 13:20:00,30.29,30.36,30.29,30.35,31400.0,21.2063,21.2553,21.2063,21.2483,31400.0
2008-06-23 13:30:00,30.34,30.36,30.31,30.31,20600.0,21.2413,21.2553,21.2203,21.2203,20600.0
2008-06-23 13:40:00,30.32,30.36,30.3,30.36,14400.0,21.2273,21.2553,21.2133,21.2553,14400.0
2008-06-23 13:50:00,30.35,30.36,30.31,30.31,29600.0,21.2483,21.2553,21.2203,21.2203,29600.0
2008-06-23 14:00:00,30.32,30.33,30.23,30.25,64800.0,21.2273,21.2343,21.1643,21.1783,64800.0
2008-06-23 14:10:00,30.25,30.34,30.25,30.34,18400.0,21.1783,21.2413,21.1783,21.2413,18400.0
2008-06-23 14:20:00,30.34,30.34,30.28,30.29,38800.0,21.2413,21.2413,21.1993,21.2063,38800.0
2008-06-23 14:30:00,30.3,30.34,30.28,30.32,43000.0,21.2133,21.2413,21.1993,21.2273,43000.0
2008-06-23 14:40:00,30.32,30.33,30.26,30.28,50200.0,21.2273,21.2343,21.1853,21.1993,50200.0
2008-06-23 14:50:00,30.28,30.29,30.25,30.28,40000.0,21.1993,21.2063,21.1783,21.1993,40000.0
2008-06-23 15:00:00,30.28,30.29,30.22,30.23,65600.0,21.1993,21.2063,21.1573,21.1643,65600.0
2008-06-23 15:10:00,30.23,30.25,30.16,30.17,86800.0,21.1643,21.1783,21.1153,21.1223,86800.0
2008-06-23 15:20:00,30.17,30.22,30.14,30.2,59200.0,21.1223,21.1573,21.1013,21.1433,59200.0
2008-06-23 15:30:00,30.2,30.24,30.19,30.23,81400.0,21.1433,21.1713,21.1363,21.1643,81400.0
2008-06-23 15:40:00,30.24,30.27,30.21,30.22,65800.0,21.1713,21.1923,21.1503,21.1573,65800.0
2008-06-23 15:50:00,30.22,30.31,30.21,30.29,143600.0,21.1573,21.2203,21.1503,21.2063,143600.0
2008-06-24 09:30:00,30.23,30.25,30.02,30.04,59600.0,21.1643,21.1783,21.0173,21.0313,59600.0
2008-06-24 09:40:00,30.04,30.09,29.86,29.87,95600.0,21.0313,21.0663,20.9052,20.9122,95600.0
2008-06-24 09:50:00,29.87,29.9,29.71,29.75,91800.0,20.9122,20.9332,20.8002,20.8282,91800.0
2008-06-24 10:00:00,29.75,29.8,29.64,29.73,110200.0,20.8282,20.8632,20.7512,20.8142,110200.0
2008-06-24 10:10:00,29.74,29.79,29.7,29.77,78600.0,20.8212,20.8562,20.7932,20.8422,78600.0
2008-06-24 10:20:00,29.76,29.82,29.76,29.8,40400.0,20.8352,20.8772,20.8352,20.8632,40400.0
2008-06-24 10:30:00,29.8,29.8,29.66,29.71,41200.0,20.8632,20.8632,20.7652,20.8002,41200.0
2008-06-24 10:40:00,29.71,29.82,29.67,29.81,51000.0,20.8002,20.8772,20.7722,20.8702,51000.0
2008-06-24 10:50:00,29.78,29.86,29.72,29.84,39400.0,20.8492,20.9052,20.8072,20.8912,39400.0
2008-06-24 11:00:00,29.84,29.92,29.84,29.92,31600.0,20.8912,20.9472,20.8912,20.9472,31600.0
2008-06-24 11:10:00,29.92,29.98,29.88,29.97,43000.0,20.9472,20.9892,20.9192,20.9822,43000.0
2008-06-24 11:20:00,29.98,30.0,29.93,29.96,43000.0,20.9892,21.0032,20.9542,20.9752,43000.0
2008-06-24 11:30:00,29.96,29.98,29.93,29.95,42200.0,20.9752,20.9892,20.9542,20.9682,42200.0
2008-06-24 11:40:00,29.94,30.0,29.91,29.99,35400.0,20.9612,21.0032,20.9402,20.9962,35400.0
2008-06-24 11:50:00,29.98,30.05,29.93,30.04,28400.0,20.9892,21.0383,20.9542,21.0313,28400.0
2008-06-24 12:00:00,30.04,30.08,30.02,30.08,60000.0,21.0313,21.0593,21.0173,21.0593,60000.0
2008-06-24 12:10:00,30.07,30.08,30.0,30.02,56200.0,21.0523,21.0593,21.0032,21.0173,56200.0
2008-06-24 12:20:00,30.02,30.1,30.0,30.07,30200.0,21.0173,21.0733,21.0032,21.0523,30200.0
2008-06-24 12:30:00,30.07,30.16,30.07,30.14,42600.0,21.0523,21.1153,21.0523,21.1013,42600.0
2008-06-24 12:40:00,30.15,30.16,30.12,30.16,74000.0,21.1083,21.1153,21.0873,21.1153,74000.0
2008-06-24 12:50:00,30.15,30.18,30.13,30.16,84000.0,21.1083,21.1293,21.0943,21.1153,84000.0
2008-06-24 13:00:00,30.16,30.2,30.11,30.11,78400.0,21.1153,21.1433,21.0803,21.0803,78400.0
2008-06-24 13:10:00,30.12,30.15,30.08,30.15,78000.0,21.0873,21.1083,21.0593,21.1083,78000.0
2008-06-24 13:20:00,30.15,30.16,30.07,30.08,48600.0,21.1083,21.1153,21.0523,21.0593,48600.0
2008-06-24 13:30:00,30.08,30.08,30.02,30.03,48400.0,21.0593,21.0593,21.0173,21.0243,48400.0
2008-06-24 13:40:00,30.03,30.03,29.92,29.93,48600.0,21.0243,21.0243,20.9472,20.9542,48600.0
2008-06-24 13:50:00,29.93,29.99,29.93,29.96,27400.0,20.9542,20.9962,20.9542,20.9752,27400.0
2008-06-24 14:00:00,29.96,30.04,29.94,29.95,70400.0,20.9752,21.0313,20.9612,20.9682,70400.0
2008-06-24 14:10:00,29.95,29.96,29.92,29.93,51800.0,20.9682,20.9752,20.9472,20.9542,51800.0
2008-06-24 14:20:00,29.93,30.0,29.9,29.9,65800.0,20.9542,21.0032,20.9332,20.9332,65800.0
2008-06-24 14:30:00,29.91,29.92,29.82,29.82,70000.0,20.9402,20.9472,20.8772,20.8772,70000.0
2008-06-24 14:40:00,29.82,29.86,29.75,29.75,66600.0,20.8772,20.9052,20.8282,20.8282,66600.0
2008-06-24 14:50:00,29.75,29.79,29.73,29.75,45800.0,20.8282,20.8562,20.8142,20.8282,45800.0
2008-06-24 15:00:00,29.75,29.77,29.68,29.7,64000.0,20.8282,20.8422,20.7792,20.7932,64000.0
2008-06-24 15:10:00,29.71,29.71,29.6,29.63,75800.0,20.8002,20.8002,20.7232,20.7442,75800.0
2008-06-24 15:20:00,29.61,29.67,29.53,29.59,101000.0,20.7302,20.7722,20.6742,20.7162,101000.0
2008-06-24 15:30:00,29.6,29.6,29.46,29.52,121200.0,20.7232,20.7232,20.6252,20.6672,121200.0
2008-06-24 15:40:00,29.52,29.58,29.49,29.56,164000.0,20.6672,20.7092,20.6462,20.6952,164000.0
2008-06-24 15:50:00,29.57,29.61,29.52,29.58,169800.0,20.7022,20.7302,20.6672,20.7092,169800.0
2008-06-25 09:30:00,29.58,29.8,29.56,29.8,32000.0,20.7092,20.8632,20.6952,20.8632,32000.0
2008-06-25 09:40:00,29.77,29.77,29.68,29.69,39000.0,20.8422,20.8422,20.7792,20.7862,39000.0
2008-06-25 09:50:00,29.71,29.78,29.58,29.64,47000.0,20.8002,20.8492,20.7092,20.7512,47000.0
2008-06-25 10:00:00,29.64,29.7,29.59,29.6,65400.0,20.7512,20.7932,20.7162,20.7232,65400.0
2008-06-25 10:10:00,29.6,29.64,29.58,29.61,40000.0,20.7232,20.7512,20.7092,20.7302,40000.0
2008-06-25 10:20:00,29.6,29.67,29.58,29.66,34200.0,20.7232,20.7722,20.7092,20.7652,34200.0
2008-06-25 10:30:00,29.66,29.77,29.64,29.74,44600.0,20.7652,20.8422,20.7512,20.8212,44600.0
2008-06-25 10:40:00,29.74,29.8,29.71,29.75,39200.0,20.8212,20.8632,20.8002,20.8282,39200.0
2008-06-25 10:50:00,29.75,29.8,29.74,29.78,44000.0,20.8282,20.8632,20.8212,20.8492,44000.0
2008-06-25 11:00:00,29.78,29.81,29.66,29.68,95200.0,20.8492,20.8702,20.7652,20.7792,95200.0
2008-06-25 11:10:00,29.68,29.78,29.68,29.75,55400.0,20.7792,20.8492,20.7792,20.8282,55400.0
2008-06-25 11:20:00,29.75,29.82,29.71,29.73,88000.0,20.8282,20.8772,20.8002,20.8142,88000.0
2008-06-25 11:30:00,29.73,29.75,29.68,29.68,55400.0,20.8142,20.8282,20.7792,20.7792,55400.0
2008-06-25 11:40:00,29.68,29.68,29.61,29.62,51800.0,20.7792,20.7792,20.7302,20.7372,51800.0
2008-06-25 11:50:00,29.64,29.65,29.61,29.63,36800.0,20.7512,20.7582,20.7302,20.7442,36800.0
2008-06-25 12:00:00,29.65,29.67,29.61,29.66,36200.0,20.7582,20.7722,20.7302,20.7652,36200.0
2008-06-25 12:10:00,29.66,29.68,29.64,29.65,39400.0,20.7652,20.7792,20.7512,20.7582,39400.0
2008-06-25 12:20:00,29.65,29.69,29.65,29.66,30800.0,20.7582,20.7862,20.7582,20.7652,30800.0
2008-06-25 12:30:00,29.66,29.68,29.61,29.61,37000.0,20.7652,20.7792,20.7302,20.7302,37000.0
2008-06-25 12:40:00,29.61,29.63,29.57,29.63,53200.0,20.7302,20.7442,20.7022,20.7442,53200.0
2008-06-25 12:50:00,29.64,29.67,29.59,29.63,53600.0,20.7512,20.7722,20.7162,20.7442,53600.0
2008-06-25 13:00:00,29.64,29.71,29.62,29.71,44200.0,20.7512,20.8002,20.7372,20.8002,44200.0
2008-06-25 13:10:00,29.7,29.73,29.68,29.68,46800.0,20.7932,20.8142,20.7792,20.7792,46800.0
2008-06-25 13:20:00,29.68,29.69,29.64,29.64,26000.0,20.7792,20.7862,20.7512,20.7512,26000.0
2008-06-25 13:30:00,29.64,29.64,29.57,29.57,62600.0,20.7512,20.7512,20.7022,20.7022,62600.0
2008-06-25 13:40:00,29.57,29.59,29.54,29.55,76000.0,20.7022,20.7162,20.6812,20.6882,76000.0
2008-06-25 13:50:00,29.54,29.56,29.54,29.56,44800.0,20.6812,20.6952,20.6812,20.6952,44800.0
2008-06-25 14:00:00,29.55,29.63,29.54,29.59,89600.0,20.6882,20.7442,20.6812,20.7162,89600.0
2008-06-25 14:10:00,29.59,29.82,29.53,29.75,254600.0,20.7162,20.8772,20.6742,20.8282,254600.0
2008-06-25 14:20:00,29.78,29.79,29.61,29.61,99400.0,20.8492,20.8562,20.7302,20.7302,99400.0
2008-06-25 14:30:00,29.59,29.64,29.5,29.54,120800.0,20.7162,20.7512,20.6532,20.6812,120800.0
2008-06-25 14:40:00,29.57,29.58,29.44,29.51,87400.0,20.7022,20.7092,20.6112,20.6602,87400.0
2008-06-25 14:50:00,29.53,29.63,29.51,29.6,124400.0,20.6742,20.7442,20.6602,20.7232,124400.0
2008-06-25 15:00:00,29.6,29.77,29.59,29.7,165000.0,20.7232,20.8422,20.7162,20.7932,165000.0
2008-06-25 15:10:00,29.7,29.75,29.64,29.64,104200.0,20.7932,20.8282,20.7512,20.7512,104200.0
2008-06-25 15:20:00,29.64,29.64,29.5,29.6,171800.0,20.7512,20.7512,20.6532,20.7232,171800.0
2008-06-25 15:30:00,29.6,29.63,29.47,29.53,211200.0,20.7232,20.7442,20.6322,20.6742,211200.0
2008-06-25 15:40:00,29.52,29.6,29.49,29.51,183800.0,20.6672,20.7232,20.6462,20.6602,183800.0
2008-06-25 15:50:00,29.52,29.61,29.5,29.59,206600.0,20.6672,20.7302,20.6532,20.7162,206600.0
2008-06-26 09:30:00,29.27,29.32,29.08,29.1,45000.0,20.4922,20.5272,20.3592,20.3732,45000.0
2008-06-26 09:40:00,29.08,29.11,29.0,29.0,33200.0,20.3592,20.3802,20.3031,20.3031,33200.0
2008-06-26 09:50:00,29.03,29.06,28.93,29.06,59200.0,20.3241,20.3451,20.2541,20.3451,59200.0
2008-06-26 10:00:00,29.05,29.08,28.87,28.91,31200.0,20.3381,20.3592,20.2121,20.2401,31200.0
2008-06-26 10:10:00,28.89,28.93,28.88,28.92,38400.0,20.2261,20.2541,20.2191,20.2471,38400.0
2008-06-26 10:20:00,28.92,29.12,28.92,29.09,42800.0,20.2471,20.3872,20.2471,20.3662,42800.0
2008-06-26 10:30:00,29.08,29.18,29.03,29.04,49200.0,20.3592,20.4292,20.3241,20.3311,49200.0
2008-06-26 10:40:00,29.02,29.06,28.93,28.99,39000.0,20.3171,20.3451,20.2541,20.2961,39000.0
2008-06-26 10:50:00,29.0,29.02,28.85,28.85,40600.0,20.3031,20.3171,20.1981,20.1981,40600.0
2008-06-26 11:00:00,28.84,28.93,28.84,28.88,18600.0,20.1911,20.2541,20.1911,20.2191,18600.0
2008-06-26 11:10:00,28.89,28.91,28.85,28.88,41800.0,20.2261,20.2401,20.1981,20.2191,41800.0
2008-06-26 11:20:00,28.88,28.95,28.86,28.9,36400.0,20.2191,20.2681,20.2051,20.2331,36400.0
2008-06-26 11:30:00,28.88,28.94,28.88,28.89,31000.0,20.2191,20.2611,20.2191,20.2261,31000.0
2008-06-26 11:40:00,28.89,28.98,28.89,28.96,28400.0,20.2261,20.2891,20.2261,20.2751,28400.0
2008-06-26 11:50:00,28.96,28.97,28.92,28.93,27800.0,20.2751,20.2821,20.2471,20.2541,27800.0
2008-06-26 12:00:00,28.93,28.94,28.87,28.89,27800.0,20.2541,20.2611,20.2121,20.2261,27800.0
2008-06-26 12:10:00,28.88,28.91,28.86,28.88,29400.0,20.2191,20.2401,20.2051,20.2191,29400.0
2008-06-26 12:20:00,28.86,28.92,28.84,28.85,43200.0,20.2051,20.2471,20.1911,20.1981,43200.0
2008-06-26 12:30:00,28.85,28.86,28.79,28.81,48600.0,20.1981,20.2051,20.1561,20.1701,48600.0
2008-06-26 12:40:00,28.81,28.82,28.77,28.77,28600.0,20.1701,20.1771,20.1421,20.1421,28600.0
2008-06-26 12:50:00,28.78,28.88,28.76,28.88,27600.0,20.1491,20.2191,20.1351,20.2191,27600.0
2008-06-26 13:00:00,28.87,28.92,28.86,28.9,17800.0,20.2121,20.2471,20.2051,20.2331,17800.0
2008-06-26 13:10:00,28.9,28.93,28.87,28.91,91400.0,20.2331,20.2541,20.2121,20.2401,91400.0
2008-06-26 13:20:00,28.91,28.91,28.81,28.81,39200.0,20.2401,20.2401,20.1701,20.1701,39200.0
2008-06-26 13:30:00,28.79,28.84,28.77,28.81,19000.0,20.1561,20.1911,20.1421,20.1701,19000.0
2008-06-26 13:40:00,28.81,28.86,28.8,28.86,20200.0,20.1701,20.2051,20.1631,20.2051,20200.0
2008-06-26 13:50:00,28.86,28.99,28.86,28.95,141200.0,20.2051,20.2961,20.2051,20.2681,141200.0
2008-06-26 14:00:00,28.95,28.95,28.9,28.94,33000.0,20.2681,20.2681,20.2331,20.2611,33000.0
2008-06-26 14:10:00,28.93,28.94,28.83,28.84,56800.0,20.2541,20.2611,20.1841,20.1911,56800.0
2008-06-26 14:20:00,28.82,28.83,28.74,28.78,66200.0,20.1771,20.1841,20.1211,20.1491,66200.0
2008-06-26 14:30:00,28.78,28.79,28.7,28.7,66600.0,20.1491,20.1561,20.0931,20.0931,66600.0
2008-06-26 14:40:00,28.72,28.74,28.67,28.67,52400.0,20.1071,20.1211,20.0721,20.0721,52400.0
2008-06-26 14:50:00,28.68,28.73,28.66,28.7,69800.0,20.0791,20.1141,20.0651,20.0931,69800.0
2008-06-26 15:00:00,28.7,28.75,28.65,28.68,89000.0,20.0931,20.1281,20.0581,20.0791,89000.0
2008-06-26 15:10:00,28.68,28.71,28.61,28.62,104000.0,20.0791,20.1001,20.0301,20.0371,104000.0
2008-06-26 15:20:00,28.63,28.75,28.6,28.71,83200.0,20.0441,20.1281,20.0231,20.1001,83200.0
2008-06-26 15:30:00,28.72,28.74,28.68,28.7,157200.0,20.1071,20.1211,20.0791,20.0931,157200.0
2008-06-26 15:40:00,28.7,28.71,28.58,28.62,295800.0,20.0931,20.1001,20.0091,20.0371,295800.0
2008-06-26 15:50:00,28.62,28.63,28.59,28.6,300400.0,20.0371,20.0441,20.0161,20.0231,300400.0
2008-06-27 09:30:00,28.58,28.78,28.56,28.65,40600.0,20.0091,20.1491,19.9951,20.0581,40600.0
2008-06-27 09:40:00,28.64,28.65,28.5,28.55,55000.0,20.0511,20.0581,19.9531,19.9881,55000.0
2008-06-27 09:50:00,28.55,28.63,28.51,28.63,31000.0,19.9881,20.0441,19.9601,20.0441,31000.0
2008-06-27 10:00:00,28.63,28.82,28.63,28.75,39000.0,20.0441,20.1771,20.0441,20.1281,39000.0
2008-06-27 10:10:00,28.76,28.76,28.62,28.66,44600.0,20.1351,20.1351,20.0371,20.0651,44600.0
2008-06-27 10:20:00,28.65,28.74,28.64,28.65,35400.0,20.0581,20.1211,20.0511,20.0581,35400.0
2008-06-27 10:30:00,28.65,28.8,28.64,28.73,37000.0,20.0581,20.1631,20.0511,20.1141,37000.0
2008-06-27 10:40:00,28.73,28.75,28.59,28.63,23400.0,20.1141,20.1281,20.0161,20.0441,23400.0
2008-06-27 10:50:00,28.62,28.62,28.47,28.52,58000.0,20.0371,20.0371,19.9321,19.9671,58000.0
2008-06-27 11:00:00,28.52,28.54,28.42,28.54,32600.0,19.9671,19.9811,19.8971,19.9811,32600.0
2008-06-27 11:10:00,28.52,28.56,28.52,28.55,11000.0,19.9671,19.9951,19.9671,19.9881,11000.0
2008-06-27 11:20:00,28.54,28.64,28.54,28.63,18800.0,19.9811,20.0511,19.9811,20.0441,18800.0
2008-06-27 11:30:00,28.62,28.63,28.5,28.52,29400.0,20.0371,20.0441,19.9531,19.9671,29400.0
2008-06-27 11:40:00,28.52,28.62,28.52,28.62,36800.0,19.9671,20.0371,19.9671,20.0371,36800.0
2008-06-27 11:50:00,28.61,28.61,28.55,28.58,28200.0,20.0301,20.0301,19.9881,20.0091,28200.0
2008-06-27 12:00:00,28.57,28.7,28.57,28.68,24200.0,20.0021,20.0931,20.0021,20.0791,24200.0
2008-06-27 12:10:00,28.68,28.69,28.62,28.65,40200.0,20.0791,20.0861,20.0371,20.0581,40200.0
2008-06-27 12:20:00,28.65,28.71,28.65,28.71,12600.0,20.0581,20.1001,20.0581,20.1001,12600.0
2008-06-27 12:30:00,28.7,28.7,28.64,28.65,18200.0,20.0931,20.0931,20.0511,20.0581,18200.0
2008-06-27 12:40:00,28.66,28.66,28.58,28.63,20800.0,20.0651,20.0651,20.0091,20.0441,20800.0
2008-06-27 12:50:00,28.61,28.63,28.57,28.6,12000.0,20.0301,20.0441,20.0021,20.0231,12000.0
2008-06-27 13:00:00,28.6,28.61,28.53,28.55,33000.0,20.0231,20.0301,19.9741,19.9881,33000.0
2008-06-27 13:10:00,28.53,28.54,28.46,28.5,52400.0,19.9741,19.9811,19.9251,19.9531,52400.0
2008-06-27 13:20:00,28.5,28.59,28.5,28.57,38400.0,19.9531,20.0161,19.9531,20.0021,38400.0
2008-06-27 13:30:00,28.56,28.59,28.49,28.5,70200.0,19.9951,20.0161,19.9461,19.9531,70200.0
2008-06-27 13:40:00,28.49,28.5,28.43,28.47,42800.0,19.9461,19.9531,19.9041,19.9321,42800.0
2008-06-27 13:50:00,28.47,28.5,28.41,28.49,36400.0,19.9321,19.9531,19.8901,19.9461,36400.0
2008-06-27 14:00:00,28.5,28.55,28.49,28.53,43600.0,19.9531,19.9881,19.9461,19.9741,43600.0
2008-06-27 14:10:00,28.53,28.6,28.47,28.58,50600.0,19.9741,20.0231,19.9321,20.0091,50600.0
2008-06-27 14:20:00,28.58,28.67,28.52,28.61,46000.0,20.0091,20.0721,19.9671,20.0301,46000.0
2008-06-27 14:30:00,28.61,28.65,28.55,28.6,47600.0,20.0301,20.0581,19.9881,20.0231,47600.0
2008-06-27 14:40:00,28.61,28.66,28.54,28.59,40800.0,20.0301,20.0651,19.9811,20.0161,40800.0
2008-06-27 14:50:00,28.6,28.62,28.54,28.62,35600.0,20.0231,20.0371,19.9811,20.0371,35600.0
2008-06-27 15:00:00,28.63,28.64,28.58,28.62,42400.0,20.0441,20.0511,20.0091,20.0371,42400.0
2008-06-27 15:10:00,28.61,28.66,28.57,28.58,85400.0,20.0301,20.0651,20.0021,20.0091,85400.0
2008-06-27 15:20:00,28.58,28.66,28.56,28.6,47400.0,20.0091,20.0651,19.9951,20.0231,47400.0
2008-06-27 15:30:00,28.6,28.63,28.56,28.6,79000.0,20.0231,20.0441,19.9951,20.0231,79000.0
2008-06-27 15:40:00,28.59,28.71,28.59,28.63,88200.0,20.0161,20.1001,20.0161,20.0441,88200.0
2008-06-27 15:50:00,28.65,28.67,28.6,28.65,192800.0,20.0581,20.0721,20.0231,20.0581,192800.0
2008-06-30 09:30:00,28.56,28.63,28.2,28.61,107000.0,19.9951,20.0441,19.7431,20.0301,107000.0
2008-06-30 09:40:00,28.61,28.61,28.49,28.5,90800.0,20.0301,20.0301,19.9461,19.9531,90800.0
2008-06-30 09:50:00,28.5,28.56,28.49,28.51,87600.0,19.9531,19.9951,19.9461,19.9601,87600.0
2008-06-30 10:00:00,28.5,28.55,28.49,28.55,90400.0,19.9531,19.9881,19.9461,19.9881,90400.0
2008-06-30 10:10:00,28.56,28.66,28.55,28.64,92200.0,19.9951,20.0651,19.9881,20.0511,92200.0
2008-06-30 10:20:00,28.64,28.68,28.63,28.66,73800.0,20.0511,20.0791,20.0441,20.0651,73800.0
2008-06-30 10:30:00,28.67,28.74,28.57,28.58,148000.0,20.0721,20.1211,20.0021,20.0091,148000.0
2008-06-30 10:40:00,28.58,28.62,28.56,28.61,107400.0,20.0091,20.0371,19.9951,20.0301,107400.0
2008-06-30 10:50:00,28.61,28.75,28.61,28.74,67800.0,20.0301,20.1281,20.0301,20.1211,67800.0
2008-06-30 11:00:00,28.73,28.79,28.73,28.73,88800.0,20.1141,20.1561,20.1141,20.1141,88800.0
2008-06-30 11:10:00,28.73,28.74,28.68,28.68,101200.0,20.1141,20.1211,20.0791,20.0791,101200.0
2008-06-30 11:20:00,28.68,28.69,28.61,28.66,142600.0,20.0791,20.0861,20.0301,20.0651,142600.0
2008-06-30 11:30:00,28.66,28.67,28.63,28.64,76800.0,20.0651,20.0721,20.0441,20.0511,76800.0
2008-06-30 11:40:00,28.66,28.68,28.59,28.61,68000.0,20.0651,20.0791,20.0161,20.0301,68000.0
2008-06-30 11:50:00,28.62,28.68,28.62,28.65,30200.0,20.0371,20.0791,20.0371,20.0581,30200.0
2008-06-30 12:00:00,28.65,28.73,28.63,28.7,51000.0,20.0581,20.1141,20.0441,20.0931,51000.0
2008-06-30 12:10:00,28.7,28.74,28.68,28.69,44600.0,20.0931,20.1211,20.0791,20.0861,44600.0
2008-06-30 12:20:00,28.68,28.76,28.68,28.75,71800.0,20.0791,20.1351,20.0791,20.1281,71800.0
2008-06-30 12:30:00,28.75,28.79,28.73,28.75,63600.0,20.1281,20.1561,20.1141,20.1281,63600.0
2008-06-30 12:40:00,28.75,28.81,28.73,28.8,52400.0,20.1281,20.1701,20.1141,20.1631,52400.0
2008-06-30 12:50:00,28.79,28.81,28.78,28.78,45400.0,20.1561,20.1701,20.1491,20.1491,45400.0
2008-06-30 13:00:00,28.78,28.79,28.77,28.78,50200.0,20.1491,20.1561,20.1421,20.1491,50200.0
2008-06-30 13:10:00,28.78,28.82,28.77,28.8,74400.0,20.1491,20.1771,20.1421,20.1631,74400.0
2008-06-30 13:20:00,28.81,28.84,28.8,28.8,58400.0,20.1701,20.1911,20.1631,20.1631,58400.0
2008-06-30 13:30:00,28.8,28.8,28.68,28.71,67400.0,20.1631,20.1631,20.0791,20.1001,67400.0
2008-06-30 13:40:00,28.71,28.75,28.71,28.74,67000.0,20.1001,20.1281,20.1001,20.1211,67000.0
2008-06-30 13:50:00,28.74,28.77,28.73,28.77,125000.0,20.1211,20.1421,20.1141,20.1421,125000.0
2008-06-30 14:00:00,28.77,28.82,28.74,28.76,96000.0,20.1421,20.1771,20.1211,20.1351,96000.0
2008-06-30 14:10:00,28.76,28.79,28.74,28.78,62000.0,20.1351,20.1561,20.1211,20.1491,62000.0
2008-06-30 14:20:00,28.78,28.88,28.78,28.88,97400.0,20.1491,20.2191,20.1491,20.2191,97400.0
2008-06-30 14:30:00,28.88,28.88,28.82,28.84,108600.0,20.2191,20.2191,20.1771,20.1911,108600.0
2008-06-30 14:40:00,28.85,28.87,28.83,28.86,92400.0,20.1981,20.2121,20.1841,20.2051,92400.0
2008-06-30 14:50:00,28.86,28.86,28.8,28.85,111400.0,20.2051,20.2051,20.1631,20.1981,111400.0
2008-06-30 15:00:00,28.85,28.89,28.85,28.87,99400.0,20.1981,20.2261,20.1981,20.2121,99400.0
2008-06-30 15:10:00,28.87,28.95,28.87,28.93,167200.0,20.2121,20.2681,20.2121,20.2541,167200.0
2008-06-30 15:20:00,28.93,28.93,28.79,28.8,239800.0,20.2541,20.2541,20.1561,20.1631,239800.0
2008-06-30 15:30:00,28.81,28.81,28.75,28.76,167000.0,20.1701,20.1701,20.1281,20.1351,167000.0
2008-06-30 15:40:00,28.76,28.81,28.68,28.7,236600.0,20.1351,20.1701,20.0791,20.0931,236600.0
2008-06-30 15:50:00,28.7,28.72,28.64,28.67,263000.0,20.0931,20.1071,20.0511,20.0721,263000.0
2008-07-01 09:30:00,28.42,28.48,28.2,28.38,84000.0,19.8971,19.9391,19.7431,19.8691,84000.0
2008-07-01 09:40:00,28.38,28.39,28.21,28.22,53400.0,19.8691,19.8761,19.7501,19.7571,53400.0
2008-07-01 09:50:00,28.22,28.4,28.21,28.36,44600.0,19.7571,19.8831,19.7501,19.8551,44600.0
2008-07-01 10:00:00,28.38,28.63,28.38,28.52,99600.0,19.8691,20.0441,19.8691,19.9671,99600.0
2008-07-01 10:10:00,28.53,28.55,28.48,28.5,108200.0,19.9741,19.9881,19.9391,19.9531,108200.0
2008-07-01 10:20:00,28.5,28.55,28.49,28.5,135800.0,19.9531,19.9881,19.9461,19.9531,135800.0
2008-07-01 10:30:00,28.52,28.57,28.49,28.52,36000.0,19.9671,20.0021,19.9461,19.9671,36000.0
2008-07-01 10:40:00,28.52,28.61,28.5,28.6,65600.0,19.9671,20.0301,19.9531,20.0231,65600.0
2008-07-01 10:50:00,28.6,28.66,28.55,28.65,71000.0,20.0231,20.0651,19.9881,20.0581,71000.0
2008-07-01 11:00:00,28.65,28.78,28.64,28.75,94200.0,20.0581,20.1491,20.0511,20.1281,94200.0
2008-07-01 11:10:00,28.75,28.78,28.68,28.7,61000.0,20.1281,20.1491,20.0791,20.0931,61000.0
2008-07-01 11:20:00,28.68,28.75,28.67,28.71,66000.0,20.0791,20.1281,20.0721,20.1001,66000.0
2008-07-01 11:30:00,28.71,28.78,28.71,28.74,68200.0,20.1001,20.1491,20.1001,20.1211,68200.0
2008-07-01 11:40:00,28.74,28.77,28.65,28.66,41400.0,20.1211,20.1421,20.0581,20.0651,41400.0
2008-07-01 11:50:00,28.67,28.71,28.65,28.7,73200.0,20.0721,20.1001,20.0581,20.0931,73200.0
2008-07-01 12:00:00,28.7,28.7,28.63,28.68,76800.0,20.0931,20.0931,20.0441,20.0791,76800.0
2008-07-01 12:10:00,28.68,28.68,28.48,28.53,90400.0,20.0791,20.0791,19.9391,19.9741,90400.0
2008-07-01 12:20:00,28.54,28.54,28.39,28.42,71400.0,19.9811,19.9811,19.8761,19.8971,71400.0
2008-07-01 12:30:00,28.42,28.48,28.41,28.42,54400.0,19.8971,19.9391,19.8901,19.8971,54400.0
2008-07-01 12:40:00,28.43,28.43,28.24,28.29,110800.0,19.9041,19.9041,19.7711,19.8061,110800.0
2008-07-01 12:50:00,28.29,28.42,28.27,28.38,37600.0,19.8061,19.8971,19.7921,19.8691,37600.0
2008-07-01 13:00:00,28.38,28.42,28.31,28.31,33400.0,19.8691,19.8971,19.8201,19.8201,33400.0
2008-07-01 13:10:00,28.31,28.38,28.3,28.33,30200.0,19.8201,19.8691,19.8131,19.8341,30200.0
2008-07-01 13:20:00,28.34,28.42,28.32,28.34,34000.0,19.8411,19.8971,19.8271,19.8411,34000.0
2008-07-01 13:30:00,28.34,28.34,28.24,28.26,59600.0,19.8411,19.8411,19.7711,19.7851,59600.0
2008-07-01 13:40:00,28.27,28.4,28.21,28.38,89200.0,19.7921,19.8831,19.7501,19.8691,89200.0
2008-07-01 13:50:00,28.39,28.49,28.37,28.4,92200.0,19.8761,19.9461,19.8621,19.8831,92200.0
2008-07-01 14:00:00,28.39,28.57,28.38,28.48,142800.0,19.8761,20.0021,19.8691,19.9391,142800.0
2008-07-01 14:10:00,28.47,28.65,28.47,28.55,119800.0,19.9321,20.0581,19.9321,19.9881,119800.0
2008-07-01 14:20:00,28.55,28.65,28.54,28.61,81200.0,19.9881,20.0581,19.9811,20.0301,81200.0
2008-07-01 14:30:00,28.61,28.63,28.5,28.59,95400.0,20.0301,20.0441,19.9531,20.0161,95400.0
2008-07-01 14:40:00,28.59,28.84,28.59,28.72,149800.0,20.0161,20.1911,20.0161,20.1071,149800.0
2008-07-01 14:50:00,28.74,28.75,28.66,28.68,84200.0,20.1211,20.1281,20.0651,20.0791,84200.0
2008-07-01 15:00:00,28.68,28.74,28.62,28.66,160800.0,20.0791,20.1211,20.0371,20.0651,160800.0
2008-07-01 15:10:00,28.67,28.79,28.65,28.68,159600.0,20.0721,20.1561,20.0581,20.0791,159600.0
2008-07-01 15:20:00,28.7,28.71,28.59,28.6,132400.0,20.0931,20.1001,20.0161,20.0231,132400.0
2008-07-01 15:30:00,28.59,28.78,28.58,28.75,152400.0,20.0161,20.1491,20.0091,20.1281,152400.0
2008-07-01 15:40:00,28.75,28.82,28.67,28.7,172200.0,20.1281,20.1771,20.0721,20.0931,172200.0
2008-07-01 15:50:00,28.71,28.79,28.66,28.77,210600.0,20.1001,20.1561,20.0651,20.1421,210600.0
2008-07-02 09:30:00,28.94,28.99,28.75,28.78,68400.0,20.2611,20.2961,20.1281,20.1491,68400.0
2008-07-02 09:40:00,28.79,28.79,28.62,28.65,60400.0,20.1561,20.1561,20.0371,20.0581,60400.0
2008-07-02 09:50:00,28.67,28.68,28.58,28.64,49200.0,20.0721,20.0791,20.0091,20.0511,49200.0
2008-07-02 10:00:00,28.64,28.75,28.59,28.6,56200.0,20.0511,20.1281,20.0161,20.0231,56200.0
2008-07-02 10:10:00,28.6,28.64,28.5,28.5,50600.0,20.0231,20.0511,19.9531,19.9531,50600.0
2008-07-02 10:20:00,28.51,28.57,28.43,28.53,62200.0,19.9601,20.0021,19.9041,19.9741,62200.0
2008-07-02 10:30:00,28.53,28.54,28.41,28.46,78800.0,19.9741,19.9811,19.8901,19.9251,78800.0
2008-07-02 10:40:00,28.45,28.5,28.37,28.5,60400.0,19.9181,19.9531,19.8621,19.9531,60400.0
2008-07-02 10:50:00,28.5,28.54,28.41,28.41,19600.0,19.9531,19.9811,19.8901,19.8901,19600.0
2008-07-02 11:00:00,28.42,28.42,28.34,28.39,43000.0,19.8971,19.8971,19.8411,19.8761,43000.0
2008-07-02 11:10:00,28.4,28.48,28.38,28.47,44600.0,19.8831,19.9391,19.8691,19.9321,44600.0
2008-07-02 11:20:00,28.47,28.49,28.32,28.33,37000.0,19.9321,19.9461,19.8271,19.8341,37000.0
2008-07-02 11:30:00,28.33,28.36,28.21,28.27,83200.0,19.8341,19.8551,19.7501,19.7921,83200.0
2008-07-02 11:40:00,28.25,28.28,28.13,28.14,134000.0,19.7781,19.7991,19.694,19.701,134000.0
2008-07-02 11:50:00,28.13,28.14,28.05,28.07,85800.0,19.694,19.701,19.638,19.652,85800.0
2008-07-02 12:00:00,28.08,28.15,28.08,28.11,64600.0,19.659,19.708,19.659,19.68,64600.0
2008-07-02 12:10:00,28.11,28.21,28.11,28.17,72200.0,19.68,19.7501,19.68,19.7221,72200.0
2008-07-02 12:20:00,28.17,28.18,28.03,28.04,63600.0,19.7221,19.7291,19.624,19.631,63600.0
2008-07-02 12:30:00,28.04,28.06,28.03,28.04,133600.0,19.631,19.645,19.624,19.631,133600.0
2008-07-02 12:40:00,28.04,28.07,28.03,28.06,73000.0,19.631,19.652,19.624,19.645,73000.0
2008-07-02 12:50:00,28.07,28.18,28.07,28.18,64600.0,19.652,19.7291,19.652,19.7291,64600.0
2008-07-02 13:00:00,28.18,28.18,28.13,28.14,74200.0,19.7291,19.7291,19.694,19.701,74200.0
2008-07-02 13:10:00,28.14,28.23,28.13,28.18,50800.0,19.701,19.7641,19.694,19.7291,50800.0
2008-07-02 13:20:00,28.18,28.29,28.18,28.28,70000.0,19.7291,19.8061,19.7291,19.7991,70000.0
2008-07-02 13:30:00,28.28,28.3,28.24,28.25,91200.0,19.7991,19.8131,19.7711,19.7781,91200.0
2008-07-02 13:40:00,28.25,28.3,28.2,28.3,102000.0,19.7781,19.8131,19.7431,19.8131,102000.0
2008-07-02 13:50:00,28.3,28.39,28.25,28.35,125200.0,19.8131,19.8761,19.7781,19.8481,125200.0
2008-07-02 14:00:00,28.35,28.42,28.32,28.36,105000.0,19.8481,19.8971,19.8271,19.8551,105000.0
2008-07-02 14:10:00,28.37,28.39,28.31,28.33,42400.0,19.8621,19.8761,19.8201,19.8341,42400.0
2008-07-02 14:20:00,28.31,28.31,28.11,28.11,52400.0,19.8201,19.8201,19.68,19.68,52400.0
2008-07-02 14:30:00,28.11,28.2,28.06,28.06,65400.0,19.68,19.7431,19.645,19.645,65400.0
2008-07-02 14:40:00,28.06,28.23,28.06,28.18,78800.0,19.645,19.7641,19.645,19.7291,78800.0
2008-07-02 14:50:00,28.18,28.18,28.11,28.11,67400.0,19.7291,19.7291,19.68,19.68,67400.0
2008-07-02 15:00:00,28.11,28.14,28.03,28.03,99800.0,19.68,19.701,19.624,19.624,99800.0
2008-07-02 15:10:00,28.03,28.09,28.03,28.03,131800.0,19.624,19.666,19.624,19.624,131800.0
2008-07-02 15:20:00,28.03,28.11,28.03,28.03,155200.0,19.624,19.68,19.624,19.624,155200.0
2008-07-02 15:30:00,28.03,28.04,27.83,27.89,344400.0,19.624,19.631,19.484,19.526,344400.0
2008-07-02 15:40:00,27.89,27.93,27.78,27.86,245800.0,19.526,19.554,19.449,19.505,245800.0
2008-07-02 15:50:00,27.86,27.93,27.81,27.87,255200.0,19.505,19.554,19.47,19.512,255200.0
2008-07-03 09:30:00,28.0,28.18,27.79,28.11,65000.0,19.603,19.7291,19.456,19.68,65000.0
2008-07-03 09:40:00,28.11,28.11,27.78,27.8,86000.0,19.68,19.68,19.449,19.463,86000.0
2008-07-03 09:50:00,27.79,27.83,27.54,27.57,118000.0,19.456,19.484,19.281,19.302,118000.0
2008-07-03 10:00:00,27.57,27.58,27.35,27.5,177200.0,19.302,19.309,19.148,19.253,177200.0
2008-07-03 10:10:00,27.46,27.49,27.36,27.38,126200.0,19.225,19.246,19.155,19.169,126200.0
2008-07-03 10:20:00,27.38,27.64,27.33,27.63,103000.0,19.169,19.351,19.134,19.344,103000.0
2008-07-03 10:30:00,27.63,27.77,27.6,27.76,105200.0,19.344,19.442,19.323,19.435,105200.0
2008-07-03 10:40:00,27.76,27.8,27.6,27.75,91600.0,19.435,19.463,19.323,19.428,91600.0
2008-07-03 10:50:00,27.76,27.85,27.74,27.78,100400.0,19.435,19.498,19.421,19.449,100400.0
2008-07-03 11:00:00,27.79,28.0,27.75,27.98,122000.0,19.456,19.603,19.428,19.589,122000.0
2008-07-03 11:10:00,27.98,28.05,27.89,27.92,95400.0,19.589,19.638,19.526,19.547,95400.0
2008-07-03 11:20:00,27.93,28.0,27.86,28.0,97600.0,19.554,19.603,19.505,19.603,97600.0
2008-07-03 11:30:00,28.01,28.02,27.87,27.93,90600.0,19.61,19.617,19.512,19.554,90600.0
2008-07-03 11:40:00,27.92,27.95,27.83,27.93,69400.0,19.547,19.568,19.484,19.554,69400.0
2008-07-03 11:50:00,27.93,27.94,27.83,27.85,96800.0,19.554,19.561,19.484,19.498,96800.0
2008-07-03 12:00:00,27.85,27.86,27.69,27.72,80800.0,19.498,19.505,19.386,19.407,80800.0
2008-07-03 12:10:00,27.71,27.8,27.68,27.78,54000.0,19.4,19.463,19.379,19.449,54000.0
2008-07-03 12:20:00,27.78,27.84,27.75,27.83,66200.0,19.449,19.491,19.428,19.484,66200.0
2008-07-03 12:30:00,27.82,27.86,27.65,27.85,101800.0,19.477,19.505,19.358,19.498,101800.0
2008-07-03 12:40:00,27.84,27.92,27.79,27.9,174600.0,19.491,19.547,19.456,19.533,174600.0
2008-07-03 12:50:00,27.9,27.9,27.81,27.86,188200.0,19.533,19.533,19.47,19.505,188200.0
2008-07-07 09:30:00,27.99,28.19,27.95,28.1,37800.0,19.596,19.7361,19.568,19.673,37800.0
2008-07-07 09:40:00,28.1,28.28,28.08,28.25,67200.0,19.673,19.7991,19.659,19.7781,67200.0
2008-07-07 09:50:00,28.23,28.28,28.11,28.28,86800.0,19.7641,19.7991,19.68,19.7991,86800.0
2008-07-07 10:00:00,28.27,28.27,28.15,28.18,126400.0,19.7921,19.7921,19.708,19.7291,126400.0
2008-07-07 10:10:00,28.2,28.22,27.98,28.0,90600.0,19.7431,19.7571,19.589,19.603,90600.0
2008-07-07 10:20:00,27.99,28.1,27.99,28.01,74200.0,19.596,19.673,19.596,19.61,74200.0
2008-07-07 10:30:00,28.02,28.06,27.98,28.05,60200.0,19.617,19.645,19.589,19.638,60200.0
2008-07-07 10:40:00,28.08,28.18,28.08,28.11,35800.0,19.659,19.7291,19.659,19.68,35800.0
2008-07-07 10:50:00,28.13,28.15,28.08,28.12,18400.0,19.694,19.708,19.659,19.687,18400.0
2008-07-07 11:00:00,28.12,28.18,28.07,28.09,42600.0,19.687,19.7291,19.652,19.666,42600.0
2008-07-07 11:10:00,28.09,28.17,28.09,28.17,32000.0,19.666,19.7221,19.666,19.7221,32000.0
2008-07-07 11:20:00,28.17,28.23,28.12,28.23,54600.0,19.7221,19.7641,19.687,19.7641,54600.0
2008-07-07 11:30:00,28.24,28.28,28.16,28.22,43400.0,19.7711,19.7991,19.7151,19.7571,43400.0
2008-07-07 11:40:00,28.22,28.22,28.12,28.14,29000.0,19.7571,19.7571,19.687,19.701,29000.0
2008-07-07 11:50:00,28.14,28.22,28.14,28.15,28400.0,19.701,19.7571,19.701,19.708,28400.0
2008-07-07 12:00:00,28.15,28.23,28.13,28.2,40800.0,19.708,19.7641,19.694,19.7431,40800.0
2008-07-07 12:10:00,28.2,28.21,27.97,27.99,45600.0,19.7431,19.7501,19.582,19.596,45600.0
2008-07-07 12:20:00,28.0,28.02,27.8,27.8,64000.0,19.603,19.617,19.463,19.463,64000.0
2008-07-07 12:30:00,27.83,27.96,27.83,27.91,55600.0,19.484,19.575,19.484,19.54,55600.0
2008-07-07 12:40:00,27.93,27.95,27.84,27.84,43400.0,19.554,19.568,19.491,19.491,43400.0
2008-07-07 12:50:00,27.86,27.93,27.67,27.72,83400.0,19.505,19.554,19.372,19.407,83400.0
2008-07-07 13:00:00,27.72,27.73,27.58,27.68,44000.0,19.407,19.414,19.309,19.379,44000.0
2008-07-07 13:10:00,27.68,27.77,27.67,27.76,26600.0,19.379,19.442,19.372,19.435,26600.0
2008-07-07 13:20:00,27.77,27.78,27.7,27.77,35400.0,19.442,19.449,19.393,19.442,35400.0
2008-07-07 13:30:00,27.75,27.83,27.66,27.71,65400.0,19.428,19.484,19.365,19.4,65400.0
2008-07-07 13:40:00,27.73,27.84,27.73,27.81,27000.0,19.414,19.491,19.414,19.47,27000.0
2008-07-07 13:50:00,27.8,27.81,27.71,27.73,56200.0,19.463,19.47,19.4,19.414,56200.0
2008-07-07 14:00:00,27.74,27.78,27.61,27.66,41400.0,19.421,19.449,19.33,19.365,41400.0
2008-07-07 14:10:00,27.65,27.71,27.6,27.67,46800.0,19.358,19.4,19.323,19.372,46800.0
2008-07-07 14:20:00,27.68,27.78,27.68,27.71,29800.0,19.379,19.449,19.379,19.4,29800.0
2008-07-07 14:30:00,27.71,27.74,27.7,27.73,32400.0,19.4,19.421,19.393,19.414,32400.0
2008-07-07 14:40:00,27.73,27.74,27.63,27.7,74400.0,19.414,19.421,19.344,19.393,74400.0
2008-07-07 14:50:00,27.7,27.72,27.61,27.68,26200.0,19.393,19.407,19.33,19.379,26200.0
2008-07-07 15:00:00,27.71,27.85,27.71,27.76,98400.0,19.4,19.498,19.4,19.435,98400.0
2008-07-07 15:10:00,27.76,28.0,27.74,27.98,129200.0,19.435,19.603,19.421,19.589,129200.0
2008-07-07 15:20:00,27.98,28.09,27.88,28.09,136200.0,19.589,19.666,19.519,19.666,136200.0
2008-07-07 15:30:00,28.08,28.11,27.96,28.11,107000.0,19.659,19.68,19.575,19.68,107000.0
2008-07-07 15:40:00,28.11,28.15,27.97,27.97,85800.0,19.68,19.708,19.582,19.582,85800.0
2008-07-07 15:50:00,27.98,28.02,27.77,27.78,216400.0,19.589,19.617,19.442,19.449,216400.0
2008-07-08 09:30:00,27.57,28.14,27.5,28.1,221000.0,19.302,19.701,19.253,19.673,221000.0
2008-07-08 09:40:00,28.09,28.21,27.88,27.88,147600.0,19.666,19.7501,19.519,19.519,147600.0
2008-07-08 09:50:00,27.88,27.99,27.78,27.82,75200.0,19.519,19.596,19.449,19.477,75200.0
2008-07-08 10:00:00,27.82,27.89,27.6,27.89,84600.0,19.477,19.526,19.323,19.526,84600.0
2008-07-08 10:10:00,27.88,27.95,27.73,27.81,54600.0,19.519,19.568,19.414,19.47,54600.0
2008-07-08 10:20:00,27.81,27.81,27.61,27.71,60600.0,19.47,19.47,19.33,19.4,60600.0
2008-07-08 10:30:00,27.7,27.76,27.53,27.6,69000.0,19.393,19.435,19.274,19.323,69000.0
2008-07-08 10:40:00,27.61,27.73,27.54,27.73,61400.0,19.33,19.414,19.281,19.414,61400.0
2008-07-08 10:50:00,27.72,27.98,27.72,27.96,91200.0,19.407,19.589,19.407,19.575,91200.0
2008-07-08 11:00:00,27.95,28.0,27.85,27.98,93600.0,19.568,19.603,19.498,19.589,93600.0
2008-07-08 11:10:00,27.97,28.11,27.94,28.04,71800.0,19.582,19.68,19.561,19.631,71800.0
2008-07-08 11:20:00,28.04,28.11,27.96,28.04,72000.0,19.631,19.68,19.575,19.631,72000.0
2008-07-08 11:30:00,28.04,28.04,27.96,27.96,64800.0,19.631,19.631,19.575,19.575,64800.0
2008-07-08 11:40:00,27.96,27.96,27.86,27.93,56600.0,19.575,19.575,19.505,19.554,56600.0
2008-07-08 11:50:00,27.93,27.99,27.81,27.84,45600.0,19.554,19.596,19.47,19.491,45600.0
2008-07-08 12:00:00,27.83,27.95,27.79,27.92,56200.0,19.484,19.568,19.456,19.547,56200.0
2008-07-08 12:10:00,27.92,27.93,27.8,27.8,60400.0,19.547,19.554,19.463,19.463,60400.0
2008-07-08 12:20:00,27.8,27.95,27.75,27.93,139400.0,19.463,19.568,19.428,19.554,139400.0
2008-07-08 12:30:00,27.93,27.98,27.9,27.9,57400.0,19.554,19.589,19.533,19.533,57400.0
2008-07-08 12:40:00,27.91,27.93,27.83,27.83,54400.0,19.54,19.554,19.484,19.484,54400.0
2008-07-08 12:50:00,27.84,27.86,27.8,27.82,47600.0,19.491,19.505,19.463,19.477,47600.0
2008-07-08 13:00:00,27.83,27.95,27.79,27.91,164400.0,19.484,19.568,19.456,19.54,164400.0
2008-07-08 13:10:00,27.9,27.93,27.75,27.75,47600.0,19.533,19.554,19.428,19.428,47600.0
2008-07-08 13:20:00,27.77,27.78,27.66,27.73,52600.0,19.442,19.449,19.365,19.414,52600.0
2008-07-08 13:30:00,27.73,27.77,27.56,27.56,141200.0,19.414,19.442,19.295,19.295,141200.0
2008-07-08 13:40:00,27.56,27.74,27.54,27.68,104200.0,19.295,19.421,19.281,19.379,104200.0
2008-07-08 13:50:00,27.68,27.72,27.63,27.68,51000.0,19.379,19.407,19.344,19.379,51000.0
2008-07-08 14:00:00,27.69,27.74,27.66,27.71,43000.0,19.386,19.421,19.365,19.4,43000.0
2008-07-08 14:10:00,27.7,27.77,27.69,27.76,32000.0,19.393,19.442,19.386,19.435,32000.0
2008-07-08 14:20:00,27.76,27.81,27.68,27.77,46400.0,19.435,19.47,19.379,19.442,46400.0
2008-07-08 14:30:00,27.77,27.88,27.73,27.79,101200.0,19.442,19.519,19.414,19.456,101200.0
2008-07-08 14:40:00,27.79,27.93,27.79,27.84,88600.0,19.456,19.554,19.456,19.491,88600.0
2008-07-08 14:50:00,27.85,28.02,27.82,28.0,112600.0,19.498,19.617,19.477,19.603,112600.0
2008-07-08 15:00:00,28.0,28.11,27.95,28.09,133600.0,19.603,19.68,19.568,19.666,133600.0
2008-07-08 15:10:00,28.1,28.16,28.03,28.15,160200.0,19.673,19.7151,19.624,19.708,160200.0
2008-07-08 15:20:00,28.15,28.15,28.06,28.14,111800.0,19.708,19.708,19.645,19.701,111800.0
2008-07-08 15:30:00,28.14,28.15,28.02,28.11,182800.0,19.701,19.708,19.617,19.68,182800.0
2008-07-08 15:40:00,28.1,28.13,28.03,28.07,174400.0,19.673,19.694,19.624,19.652,174400.0
2008-07-08 15:50:00,28.07,28.16,28.07,28.16,168200.0,19.652,19.7151,19.652,19.7151,168200.0
2008-07-09 09:30:00,28.24,28.43,28.22,28.26,62000.0,19.7711,19.9041,19.7571,19.7851,62000.0
2008-07-09 09:40:00,28.29,28.3,27.98,28.02,119000.0,19.8061,19.8131,19.589,19.617,119000.0
2008-07-09 09:50:00,28.02,28.04,27.93,28.0,90600.0,19.617,19.631,19.554,19.603,90600.0
2008-07-09 10:00:00,28.02,28.07,27.97,27.99,58800.0,19.617,19.652,19.582,19.596,58800.0
2008-07-09 10:10:00,27.99,28.07,27.92,28.03,59200.0,19.596,19.652,19.547,19.624,59200.0
2008-07-09 10:20:00,28.0,28.19,27.99,28.15,87200.0,19.603,19.7361,19.596,19.708,87200.0
2008-07-09 10:30:00,28.14,28.14,27.93,27.96,81000.0,19.701,19.701,19.554,19.575,81000.0
2008-07-09 10:40:00,27.99,27.99,27.86,27.89,48000.0,19.596,19.596,19.505,19.526,48000.0
2008-07-09 10:50:00,27.91,28.05,27.89,27.99,208600.0,19.54,19.638,19.526,19.596,208600.0
2008-07-09 11:00:00,27.99,28.03,27.95,27.95,104600.0,19.596,19.624,19.568,19.568,104600.0
2008-07-09 11:10:00,27.94,28.08,27.91,28.03,102800.0,19.561,19.659,19.54,19.624,102800.0
2008-07-09 11:20:00,28.01,28.12,28.0,28.08,76800.0,19.61,19.687,19.603,19.659,76800.0
2008-07-09 11:30:00,28.09,28.09,27.91,27.91,69200.0,19.666,19.666,19.54,19.54,69200.0
2008-07-09 11:40:00,27.92,27.99,27.88,27.95,65200.0,19.547,19.596,19.519,19.568,65200.0
2008-07-09 11:50:00,27.96,27.96,27.85,27.91,58200.0,19.575,19.575,19.498,19.54,58200.0
2008-07-09 12:00:00,27.91,27.92,27.77,27.83,65200.0,19.54,19.547,19.442,19.484,65200.0
2008-07-09 12:10:00,27.86,27.98,27.8,27.92,77600.0,19.505,19.589,19.463,19.547,77600.0
2008-07-09 12:20:00,27.93,28.0,27.92,27.98,57600.0,19.554,19.603,19.547,19.589,57600.0
2008-07-09 12:30:00,27.98,27.99,27.83,27.83,59400.0,19.589,19.596,19.484,19.484,59400.0
2008-07-09 12:40:00,27.84,27.93,27.83,27.88,68800.0,19.491,19.554,19.484,19.519,68800.0
2008-07-09 12:50:00,27.86,27.93,27.86,27.9,46600.0,19.505,19.554,19.505,19.533,46600.0
2008-07-09 13:00:00,27.92,28.08,27.72,27.75,132000.0,19.547,19.659,19.407,19.428,132000.0
2008-07-09 13:10:00,27.75,27.8,27.71,27.78,87000.0,19.428,19.463,19.4,19.449,87000.0
2008-07-09 13:20:00,27.78,27.81,27.73,27.78,51400.0,19.449,19.47,19.414,19.449,51400.0
2008-07-09 13:30:00,27.78,27.83,27.78,27.78,51600.0,19.449,19.484,19.449,19.449,51600.0
2008-07-09 13:40:00,27.8,27.84,27.75,27.8,51000.0,19.463,19.491,19.428,19.463,51000.0
2008-07-09 13:50:00,27.8,27.8,27.71,27.79,63800.0,19.463,19.463,19.4,19.456,63800.0
2008-07-09 14:00:00,27.77,27.78,27.69,27.75,70400.0,19.442,19.449,19.386,19.428,70400.0
2008-07-09 14:10:00,27.75,27.78,27.66,27.66,143200.0,19.428,19.449,19.365,19.365,143200.0
2008-07-09 14:20:00,27.66,27.72,27.62,27.64,88000.0,19.365,19.407,19.337,19.351,88000.0
2008-07-09 14:30:00,27.64,27.73,27.6,27.61,77200.0,19.351,19.414,19.323,19.33,77200.0
2008-07-09 14:40:00,27.61,27.71,27.61,27.67,92400.0,19.33,19.4,19.33,19.372,92400.0
2008-07-09 14:50:00,27.65,27.67,27.52,27.56,80800.0,19.358,19.372,19.267,19.295,80800.0
2008-07-09 15:00:00,27.56,27.6,27.48,27.48,112200.0,19.295,19.323,19.239,19.239,112200.0
2008-07-09 15:10:00,27.49,27.59,27.47,27.55,93600.0,19.246,19.316,19.232,19.288,93600.0
2008-07-09 15:20:00,27.55,27.61,27.51,27.58,144400.0,19.288,19.33,19.26,19.309,144400.0
2008-07-09 15:30:00,27.58,27.65,27.56,27.58,129800.0,19.309,19.358,19.295,19.309,129800.0
2008-07-09 15:40:00,27.56,27.56,27.37,27.42,171000.0,19.295,19.295,19.162,19.197,171000.0
2008-07-09 15:50:00,27.42,27.46,27.33,27.34,191400.0,19.197,19.225,19.134,19.141,191400.0
2008-07-10 09:30:00,27.65,28.11,27.65,28.03,202600.0,19.358,19.68,19.358,19.624,202600.0
2008-07-10 09:40:00,28.02,28.29,28.02,28.23,397800.0,19.617,19.8061,19.617,19.7641,397800.0
2008-07-10 09:50:00,28.21,28.23,27.9,27.92,120600.0,19.7501,19.7641,19.533,19.547,120600.0
2008-07-10 10:00:00,27.93,27.93,27.74,27.74,97600.0,19.554,19.554,19.421,19.421,97600.0
2008-07-10 10:10:00,27.74,27.84,27.41,27.47,114400.0,19.421,19.491,19.19,19.232,114400.0
2008-07-10 10:20:00,27.49,27.61,27.46,27.6,92200.0,19.246,19.33,19.225,19.323,92200.0
2008-07-10 10:30:00,27.58,27.7,27.5,27.65,99200.0,19.309,19.393,19.253,19.358,99200.0
2008-07-10 10:40:00,27.65,27.79,27.65,27.75,132000.0,19.358,19.456,19.358,19.428,132000.0
2008-07-10 10:50:00,27.75,27.77,27.66,27.75,124600.0,19.428,19.442,19.365,19.428,124600.0
2008-07-10 11:00:00,27.73,27.78,27.61,27.67,182200.0,19.414,19.449,19.33,19.372,182200.0
2008-07-10 11:10:00,27.66,27.75,27.62,27.7,127400.0,19.365,19.428,19.337,19.393,127400.0
2008-07-10 11:20:00,27.7,27.77,27.7,27.73,93200.0,19.393,19.442,19.393,19.414,93200.0
2008-07-10 11:30:00,27.73,27.87,27.72,27.77,96400.0,19.414,19.512,19.407,19.442,96400.0
2008-07-10 11:40:00,27.79,27.82,27.7,27.78,78800.0,19.456,19.477,19.393,19.449,78800.0
2008-07-10 11:50:00,27.75,27.82,27.71,27.77,54000.0,19.428,19.477,19.4,19.442,54000.0
2008-07-10 12:00:00,27.77,27.9,27.76,27.85,60400.0,19.442,19.533,19.435,19.498,60400.0
2008-07-10 12:10:00,27.86,27.9,27.83,27.84,39000.0,19.505,19.533,19.484,19.491,39000.0
2008-07-10 12:20:00,27.85,27.86,27.79,27.8,47400.0,19.498,19.505,19.456,19.463,47400.0
2008-07-10 12:30:00,27.82,27.83,27.75,27.79,42000.0,19.477,19.484,19.428,19.456,42000.0
2008-07-10 12:40:00,27.78,27.8,27.73,27.73,45600.0,19.449,19.463,19.414,19.414,45600.0
2008-07-10 12:50:00,27.74,27.75,27.6,27.68,56600.0,19.421,19.428,19.323,19.379,56600.0
2008-07-10 13:00:00,27.67,27.8,27.67,27.74,73800.0,19.372,19.463,19.372,19.421,73800.0
2008-07-10 13:10:00,27.73,27.8,27.7,27.75,119400.0,19.414,19.463,19.393,19.428,119400.0
2008-07-10 13:20:00,27.75,27.78,27.72,27.75,72800.0,19.428,19.449,19.407,19.428,72800.0
2008-07-10 13:30:00,27.76,27.83,27.75,27.81,113600.0,19.435,19.484,19.428,19.47,113600.0
2008-07-10 13:40:00,27.81,27.82,27.75,27.79,75000.0,19.47,19.477,19.428,19.456,75000.0
2008-07-10 13:50:00,27.79,27.87,27.75,27.8,91200.0,19.456,19.512,19.428,19.463,91200.0
2008-07-10 14:00:00,27.8,27.8,27.74,27.75,48800.0,19.463,19.463,19.421,19.428,48800.0
2008-07-10 14:10:00,27.75,27.77,27.68,27.71,102600.0,19.428,19.442,19.379,19.4,102600.0
2008-07-10 14:20:00,27.71,27.79,27.52,27.58,141400.0,19.4,19.456,19.267,19.309,141400.0
2008-07-10 14:30:00,27.59,27.6,27.46,27.5,273400.0,19.316,19.323,19.225,19.253,273400.0
2008-07-10 14:40:00,27.5,27.54,27.39,27.42,93200.0,19.253,19.281,19.176,19.197,93200.0
2008-07-10 14:50:00,27.42,27.48,27.35,27.4,75800.0,19.197,19.239,19.148,19.183,75800.0
2008-07-10 15:00:00,27.4,27.6,27.38,27.56,117000.0,19.183,19.323,19.169,19.295,117000.0
2008-07-10 15:10:00,27.55,27.65,27.44,27.44,85600.0,19.288,19.358,19.211,19.211,85600.0
2008-07-10 15:20:00,27.45,27.63,27.45,27.61,141200.0,19.218,19.344,19.218,19.33,141200.0
2008-07-10 15:30:00,27.61,27.66,27.48,27.57,188000.0,19.33,19.365,19.239,19.302,188000.0
2008-07-10 15:40:00,27.56,27.66,27.52,27.63,184800.0,19.295,19.365,19.267,19.344,184800.0
2008-07-10 15:50:00,27.63,27.72,27.61,27.67,219400.0,19.344,19.407,19.33,19.372,219400.0
2008-07-11 09:30:00,27.42,27.48,27.23,27.23,39200.0,19.197,19.239,19.0639,19.0639,39200.0
2008-07-11 09:40:00,27.23,27.27,27.12,27.25,82600.0,19.0639,19.092,18.9869,19.078,82600.0
2008-07-11 09:50:00,27.28,27.41,27.24,27.39,95600.0,19.099,19.19,19.071,19.176,95600.0
2008-07-11 10:00:00,27.38,27.47,27.36,27.43,33800.0,19.169,19.232,19.155,19.204,33800.0
2008-07-11 10:10:00,27.41,27.42,27.32,27.33,38600.0,19.19,19.197,19.127,19.134,38600.0
2008-07-11 10:20:00,27.34,27.39,27.23,27.36,155400.0,19.141,19.176,19.0639,19.155,155400.0
2008-07-11 10:30:00,27.34,27.36,27.14,27.14,151400.0,19.141,19.155,19.0009,19.0009,151400.0
2008-07-11 10:40:00,27.16,27.41,27.13,27.29,150200.0,19.0149,19.19,18.9939,19.106,150200.0
2008-07-11 10:50:00,27.29,27.35,27.22,27.23,50000.0,19.106,19.148,19.0569,19.0639,50000.0
2008-07-11 11:00:00,27.21,27.27,27.14,27.14,42000.0,19.0499,19.092,19.0009,19.0009,42000.0
2008-07-11 11:10:00,27.16,27.23,27.13,27.17,54600.0,19.0149,19.0639,18.9939,19.0219,54600.0
2008-07-11 11:20:00,27.18,27.2,27.06,27.07,87400.0,19.0289,19.0429,18.9449,18.9519,87400.0
2008-07-11 11:30:00,27.06,27.23,27.02,27.18,83200.0,18.9449,19.0639,18.9169,19.0289,83200.0
2008-07-11 11:40:00,27.2,27.25,27.14,27.23,102400.0,19.0429,19.078,19.0009,19.0639,102400.0
2008-07-11 11:50:00,27.23,27.3,27.22,27.28,86600.0,19.0639,19.113,19.0569,19.099,86600.0
2008-07-11 12:00:00,27.29,27.34,27.25,27.33,97800.0,19.106,19.141,19.078,19.134,97800.0
2008-07-11 12:10:00,27.31,27.35,27.26,27.27,75200.0,19.12,19.148,19.085,19.092,75200.0
2008-07-11 12:20:00,27.27,27.3,27.23,27.28,51200.0,19.092,19.113,19.0639,19.099,51200.0
2008-07-11 12:30:00,27.28,27.32,27.23,27.27,69400.0,19.099,19.127,19.0639,19.092,69400.0
2008-07-11 12:40:00,27.27,27.29,27.24,27.26,46400.0,19.092,19.106,19.071,19.085,46400.0
2008-07-11 12:50:00,27.25,27.29,27.23,27.27,106600.0,19.078,19.106,19.0639,19.092,106600.0
2008-07-11 13:00:00,27.25,27.32,27.22,27.25,87200.0,19.078,19.127,19.0569,19.078,87200.0
2008-07-11 13:10:00,27.25,27.34,27.17,27.34,59200.0,19.078,19.141,19.0219,19.141,59200.0
2008-07-11 13:20:00,27.33,27.41,27.28,27.35,110800.0,19.134,19.19,19.099,19.148,110800.0
2008-07-11 13:30:00,27.35,27.4,27.32,27.38,38600.0,19.148,19.183,19.127,19.169,38600.0
2008-07-11 13:40:00,27.38,27.43,27.34,27.34,46000.0,19.169,19.204,19.141,19.141,46000.0
2008-07-11 13:50:00,27.34,27.39,27.26,27.33,41400.0,19.141,19.176,19.085,19.134,41400.0
2008-07-11 14:00:00,27.31,27.43,27.29,27.37,52200.0,19.12,19.204,19.106,19.162,52200.0
2008-07-11 14:10:00,27.38,27.45,27.32,27.43,52400.0,19.169,19.218,19.127,19.204,52400.0
2008-07-11 14:20:00,27.43,27.43,27.29,27.33,47400.0,19.204,19.204,19.106,19.134,47400.0
2008-07-11 14:30:00,27.32,27.36,27.28,27.34,39000.0,19.127,19.155,19.099,19.141,39000.0
2008-07-11 14:40:00,27.34,27.59,27.33,27.59,89000.0,19.141,19.316,19.134,19.316,89000.0
2008-07-11 14:50:00,27.6,27.69,27.48,27.68,179200.0,19.323,19.386,19.239,19.379,179200.0
2008-07-11 15:00:00,27.65,27.93,27.61,27.83,243400.0,19.358,19.554,19.33,19.484,243400.0
2008-07-11 15:10:00,27.83,27.85,27.55,27.61,175000.0,19.484,19.498,19.288,19.33,175000.0
2008-07-11 15:20:00,27.58,27.8,27.54,27.74,164000.0,19.309,19.463,19.281,19.421,164000.0
2008-07-11 15:30:00,27.74,27.78,27.61,27.75,239200.0,19.421,19.449,19.33,19.428,239200.0
2008-07-11 15:40:00,27.74,27.86,27.73,27.77,215200.0,19.421,19.505,19.414,19.442,215200.0
2008-07-11 15:50:00,27.79,27.84,27.73,27.75,236600.0,19.456,19.491,19.414,19.428,236600.0
2008-07-14 09:30:00,28.29,28.29,28.0,28.0,98600.0,19.8061,19.8061,19.603,19.603,98600.0
2008-07-14 09:40:00,28.03,28.27,28.02,28.2,83600.0,19.624,19.7921,19.617,19.7431,83600.0
2008-07-14 09:50:00,28.2,28.21,27.9,27.93,120400.0,19.7431,19.7501,19.533,19.554,120400.0
2008-07-14 10:00:00,27.92,28.02,27.86,27.9,92200.0,19.547,19.617,19.505,19.533,92200.0
2008-07-14 10:10:00,27.9,27.91,27.78,27.78,84800.0,19.533,19.54,19.449,19.449,84800.0
2008-07-14 10:20:00,27.78,27.84,27.7,27.81,136000.0,19.449,19.491,19.393,19.47,136000.0
2008-07-14 10:30:00,27.8,27.83,27.75,27.78,128000.0,19.463,19.484,19.428,19.449,128000.0
2008-07-14 10:40:00,27.77,27.83,27.74,27.81,92000.0,19.442,19.484,19.421,19.47,92000.0
2008-07-14 10:50:00,27.81,27.85,27.74,27.84,82600.0,19.47,19.498,19.421,19.491,82600.0
2008-07-14 11:00:00,27.84,27.9,27.74,27.75,86200.0,19.491,19.533,19.421,19.428,86200.0
2008-07-14 11:10:00,27.75,27.75,27.65,27.7,81000.0,19.428,19.428,19.358,19.393,81000.0
2008-07-14 11:20:00,27.71,27.71,27.63,27.66,112400.0,19.4,19.4,19.344,19.365,112400.0
2008-07-14 11:30:00,27.66,27.7,27.63,27.66,59600.0,19.365,19.393,19.344,19.365,59600.0
2008-07-14 11:40:00,27.65,27.75,27.62,27.73,216800.0,19.358,19.428,19.337,19.414,216800.0
2008-07-14 11:50:00,27.71,27.74,27.45,27.58,82400.0,19.4,19.421,19.218,19.309,82400.0
2008-07-14 12:00:00,27.56,27.63,27.51,27.6,62600.0,19.295,19.344,19.26,19.323,62600.0
2008-07-14 12:10:00,27.6,27.66,27.54,27.65,54600.0,19.323,19.365,19.281,19.358,54600.0
2008-07-14 12:20:00,27.64,27.64,27.56,27.59,49600.0,19.351,19.351,19.295,19.316,49600.0
2008-07-14 12:30:00,27.59,27.61,27.5,27.56,62200.0,19.316,19.33,19.253,19.295,62200.0
2008-07-14 12:40:00,27.55,27.58,27.49,27.52,42200.0,19.288,19.309,19.246,19.267,42200.0
2008-07-14 12:50:00,27.54,27.6,27.5,27.53,41200.0,19.281,19.323,19.253,19.274,41200.0
2008-07-14 13:00:00,27.52,27.61,27.49,27.59,58000.0,19.267,19.33,19.246,19.316,58000.0
2008-07-14 13:10:00,27.58,27.63,27.54,27.58,51200.0,19.309,19.344,19.281,19.309,51200.0
2008-07-14 13:20:00,27.6,27.63,27.56,27.62,39800.0,19.323,19.344,19.295,19.337,39800.0
2008-07-14 13:30:00,27.63,27.66,27.56,27.65,50400.0,19.344,19.365,19.295,19.358,50400.0
2008-07-14 13:40:00,27.66,27.74,27.62,27.7,58000.0,19.365,19.421,19.337,19.393,58000.0
2008-07-14 13:50:00,27.7,27.73,27.63,27.68,45000.0,19.393,19.414,19.344,19.379,45000.0
2008-07-14 14:00:00,27.68,27.71,27.64,27.68,61600.0,19.379,19.4,19.351,19.379,61600.0
2008-07-14 14:10:00,27.68,27.72,27.63,27.66,40600.0,19.379,19.407,19.344,19.365,40600.0
2008-07-14 14:20:00,27.66,27.67,27.61,27.61,46400.0,19.365,19.372,19.33,19.33,46400.0
2008-07-14 14:30:00,27.63,27.67,27.59,27.6,50000.0,19.344,19.372,19.316,19.323,50000.0
2008-07-14 14:40:00,27.59,27.61,27.5,27.51,64400.0,19.316,19.33,19.253,19.26,64400.0
2008-07-14 14:50:00,27.51,27.54,27.47,27.52,93200.0,19.26,19.281,19.232,19.267,93200.0
2008-07-14 15:00:00,27.51,27.59,27.48,27.51,100200.0,19.26,19.316,19.239,19.26,100200.0
2008-07-14 15:10:00,27.5,27.55,27.49,27.53,56600.0,19.253,19.288,19.246,19.274,56600.0
2008-07-14 15:20:00,27.53,27.68,27.5,27.63,132600.0,19.274,19.379,19.253,19.344,132600.0
2008-07-14 15:30:00,27.65,27.74,27.6,27.71,135000.0,19.358,19.421,19.323,19.4,135000.0
2008-07-14 15:40:00,27.69,27.71,27.6,27.71,107200.0,19.386,19.4,19.323,19.4,107200.0
2008-07-14 15:50:00,27.71,27.72,27.53,27.55,157800.0,19.4,19.407,19.274,19.288,157800.0
2008-07-15 09:30:00,27.41,27.55,27.31,27.33,64200.0,19.19,19.288,19.12,19.134,64200.0
2008-07-15 09:40:00,27.33,27.49,27.3,27.4,73200.0,19.134,19.246,19.113,19.183,73200.0
2008-07-15 09:50:00,27.38,27.39,27.23,27.33,111000.0,19.169,19.176,19.0639,19.134,111000.0
2008-07-15 10:00:00,27.33,27.37,27.17,27.23,161200.0,19.134,19.162,19.0219,19.0639,161200.0
2008-07-15 10:10:00,27.23,27.42,27.2,27.41,127600.0,19.0639,19.197,19.0429,19.19,127600.0
2008-07-15 10:20:00,27.42,27.53,27.38,27.39,155400.0,19.197,19.274,19.169,19.176,155400.0
2008-07-15 10:30:00,27.38,27.45,27.33,27.41,99600.0,19.169,19.218,19.134,19.19,99600.0
2008-07-15 10:40:00,27.43,27.6,27.4,27.57,85400.0,19.204,19.323,19.183,19.302,85400.0
2008-07-15 10:50:00,27.57,27.67,27.53,27.63,68800.0,19.302,19.372,19.274,19.344,68800.0
2008-07-15 11:00:00,27.63,27.89,27.61,27.83,94200.0,19.344,19.526,19.33,19.484,94200.0
2008-07-15 11:10:00,27.82,27.95,27.8,27.93,75400.0,19.477,19.568,19.463,19.554,75400.0
2008-07-15 11:20:00,27.93,27.93,27.74,27.75,54000.0,19.554,19.554,19.421,19.428,54000.0
2008-07-15 11:30:00,27.75,27.78,27.65,27.65,60600.0,19.428,19.449,19.358,19.358,60600.0
2008-07-15 11:40:00,27.65,27.68,27.57,27.63,63000.0,19.358,19.379,19.302,19.344,63000.0
2008-07-15 11:50:00,27.63,27.81,27.61,27.75,66800.0,19.344,19.47,19.33,19.428,66800.0
2008-07-15 12:00:00,27.74,27.88,27.74,27.79,69000.0,19.421,19.519,19.421,19.456,69000.0
2008-07-15 12:10:00,27.79,27.8,27.68,27.75,57800.0,19.456,19.463,19.379,19.428,57800.0
2008-07-15 12:20:00,27.75,27.82,27.7,27.72,57200.0,19.428,19.477,19.393,19.407,57200.0
2008-07-15 12:30:00,27.73,27.85,27.73,27.79,67000.0,19.414,19.498,19.414,19.456,67000.0
2008-07-15 12:40:00,27.79,27.89,27.79,27.79,60800.0,19.456,19.526,19.456,19.456,60800.0
2008-07-15 12:50:00,27.79,27.9,27.72,27.89,110600.0,19.456,19.533,19.407,19.526,110600.0
2008-07-15 13:00:00,27.9,27.99,27.85,27.92,128600.0,19.533,19.596,19.498,19.547,128600.0
2008-07-15 13:10:00,27.91,27.96,27.87,27.91,79400.0,19.54,19.575,19.512,19.54,79400.0
2008-07-15 13:20:00,27.92,27.93,27.79,27.84,83800.0,19.547,19.554,19.456,19.491,83800.0
2008-07-15 13:30:00,27.85,27.95,27.8,27.84,64400.0,19.498,19.568,19.463,19.491,64400.0
2008-07-15 13:40:00,27.84,27.99,27.84,27.99,39600.0,19.491,19.596,19.491,19.596,39600.0
2008-07-15 13:50:00,27.99,28.0,27.88,27.89,38600.0,19.596,19.603,19.519,19.526,38600.0
2008-07-15 14:00:00,27.9,27.95,27.84,27.86,104800.0,19.533,19.568,19.491,19.505,104800.0
2008-07-15 14:10:00,27.86,28.06,27.85,28.03,130800.0,19.505,19.645,19.498,19.624,130800.0
2008-07-15 14:20:00,28.04,28.04,27.92,27.98,111200.0,19.631,19.631,19.547,19.589,111200.0
2008-07-15 14:30:00,27.99,28.09,27.96,28.0,70800.0,19.596,19.666,19.575,19.603,70800.0
2008-07-15 14:40:00,28.0,28.01,27.95,28.0,67000.0,19.603,19.61,19.568,19.603,67000.0
2008-07-15 14:50:00,27.99,28.08,27.93,28.07,89800.0,19.596,19.659,19.554,19.652,89800.0
2008-07-15 15:00:00,28.07,28.14,28.05,28.1,159800.0,19.652,19.701,19.638,19.673,159800.0
2008-07-15 15:10:00,28.13,28.19,28.05,28.09,86800.0,19.694,19.7361,19.638,19.666,86800.0
2008-07-15 15:20:00,28.09,28.13,28.01,28.01,132200.0,19.666,19.694,19.61,19.61,132200.0
2008-07-15 15:30:00,28.02,28.04,27.91,27.96,212600.0,19.617,19.631,19.54,19.575,212600.0
2008-07-15 15:40:00,27.97,28.02,27.88,27.96,332600.0,19.582,19.617,19.519,19.575,332600.0
2008-07-15 15:50:00,27.96,28.0,27.88,27.89,315600.0,19.575,19.603,19.519,19.526,315600.0
2008-07-16 09:30:00,28.03,28.03,27.6,27.78,140400.0,19.624,19.624,19.323,19.449,140400.0
2008-07-16 09:40:00,27.77,27.8,27.46,27.47,126600.0,19.442,19.463,19.225,19.232,126600.0
2008-07-16 09:50:00,27.49,27.78,27.47,27.78,99600.0,19.246,19.449,19.232,19.449,99600.0
2008-07-16 10:00:00,27.78,27.86,27.65,27.7,235200.0,19.449,19.505,19.358,19.393,235200.0
2008-07-16 10:10:00,27.71,27.72,27.46,27.51,142800.0,19.4,19.407,19.225,19.26,142800.0
2008-07-16 10:20:00,27.5,27.66,27.45,27.66,98600.0,19.253,19.365,19.218,19.365,98600.0
2008-07-16 10:30:00,27.66,27.88,27.59,27.88,107800.0,19.365,19.519,19.316,19.519,107800.0
2008-07-16 10:40:00,27.88,28.01,27.86,27.91,161000.0,19.519,19.61,19.505,19.54,161000.0
2008-07-16 10:50:00,27.92,27.95,27.86,27.91,71400.0,19.547,19.568,19.505,19.54,71400.0
2008-07-16 11:00:00,27.93,28.05,27.89,27.89,82400.0,19.554,19.638,19.526,19.526,82400.0
2008-07-16 11:10:00,27.89,28.0,27.89,27.93,83800.0,19.526,19.603,19.526,19.554,83800.0
2008-07-16 11:20:00,27.93,27.93,27.79,27.81,70200.0,19.554,19.554,19.456,19.47,70200.0
2008-07-16 11:30:00,27.82,27.88,27.82,27.84,72800.0,19.477,19.519,19.477,19.491,72800.0
2008-07-16 11:40:00,27.85,27.88,27.76,27.78,80000.0,19.498,19.519,19.435,19.449,80000.0
2008-07-16 11:50:00,27.77,27.86,27.77,27.79,52600.0,19.442,19.505,19.442,19.456,52600.0
2008-07-16 12:00:00,27.8,27.83,27.76,27.77,57600.0,19.463,19.484,19.435,19.442,57600.0
2008-07-16 12:10:00,27.77,27.85,27.71,27.81,88800.0,19.442,19.498,19.4,19.47,88800.0
2008-07-16 12:20:00,27.81,27.93,27.73,27.9,78800.0,19.47,19.554,19.414,19.533,78800.0
2008-07-16 12:30:00,27.89,27.92,27.75,27.75,53000.0,19.526,19.547,19.428,19.428,53000.0
2008-07-16 12:40:00,27.77,27.87,27.76,27.83,57000.0,19.442,19.512,19.435,19.484,57000.0
2008-07-16 12:50:00,27.8,27.89,27.78,27.86,42600.0,19.463,19.526,19.449,19.505,42600.0
2008-07-16 13:00:00,27.86,27.99,27.84,27.96,64200.0,19.505,19.596,19.491,19.575,64200.0
2008-07-16 13:10:00,27.96,28.01,27.85,27.95,75000.0,19.575,19.61,19.498,19.568,75000.0
2008-07-16 13:20:00,27.93,28.04,27.93,27.99,44400.0,19.554,19.631,19.554,19.596,44400.0
2008-07-16 13:30:00,27.99,28.03,27.95,27.95,60600.0,19.596,19.624,19.568,19.568,60600.0
2008-07-16 13:40:00,27.96,27.96,27.88,27.88,64600.0,19.575,19.575,19.519,19.519,64600.0
2008-07-16 13:50:00,27.9,28.0,27.88,28.0,43800.0,19.533,19.603,19.519,19.603,43800.0
2008-07-16 14:00:00,28.0,28.04,27.86,27.92,140600.0,19.603,19.631,19.505,19.547,140600.0
2008-07-16 14:10:00,27.9,28.04,27.89,28.0,58800.0,19.533,19.631,19.526,19.603,58800.0
2008-07-16 14:20:00,28.0,28.1,27.99,28.1,111000.0,19.603,19.673,19.596,19.673,111000.0
2008-07-16 14:30:00,28.1,28.1,28.02,28.06,111000.0,19.673,19.673,19.617,19.645,111000.0
2008-07-16 14:40:00,28.06,28.1,28.03,28.09,76000.0,19.645,19.673,19.624,19.666,76000.0
2008-07-16 14:50:00,28.09,28.25,28.08,28.24,170000.0,19.666,19.7781,19.659,19.7711,170000.0
2008-07-16 15:00:00,28.24,28.25,28.15,28.17,126800.0,19.7711,19.7781,19.708,19.7221,126800.0
2008-07-16 15:10:00,28.16,28.24,28.09,28.21,120400.0,19.7151,19.7711,19.666,19.7501,120400.0
2008-07-16 15:20:00,28.2,28.3,28.2,28.28,205000.0,19.7431,19.8131,19.7431,19.7991,205000.0
2008-07-16 15:30:00,28.27,28.43,28.19,28.43,334000.0,19.7921,19.9041,19.7361,19.9041,334000.0
2008-07-16 15:40:00,28.42,28.47,28.39,28.46,349800.0,19.8971,19.9321,19.8761,19.9251,349800.0
2008-07-16 15:50:00,28.45,28.52,28.43,28.49,329200.0,19.9181,19.9671,19.9041,19.9461,329200.0
2008-07-17 09:30:00,29.25,30.0,29.25,29.8,169600.0,20.4782,21.0032,20.4782,20.8632,169600.0
2008-07-17 09:40:00,29.79,30.72,29.77,30.42,422600.0,20.8562,21.5073,20.8422,21.2973,422600.0
2008-07-17 09:50:00,30.42,30.59,30.36,30.4,243400.0,21.2973,21.4163,21.2553,21.2833,243400.0
2008-07-17 10:00:00,30.4,30.6,30.2,30.25,240800.0,21.2833,21.4233,21.1433,21.1783,240800.0
2008-07-17 10:10:00,30.24,30.31,30.09,30.18,192600.0,21.1713,21.2203,21.0663,21.1293,192600.0
2008-07-17 10:20:00,30.18,30.41,30.18,30.36,115200.0,21.1293,21.2903,21.1293,21.2553,115200.0
2008-07-17 10:30:00,30.37,30.43,30.3,30.33,211800.0,21.2623,21.3043,21.2133,21.2343,211800.0
2008-07-17 10:40:00,30.34,30.52,30.33,30.5,205800.0,21.2413,21.3673,21.2343,21.3533,205800.0
2008-07-17 10:50:00,30.5,30.51,30.41,30.46,163000.0,21.3533,21.3603,21.2903,21.3253,163000.0
2008-07-17 11:00:00,30.47,30.48,30.22,30.23,213800.0,21.3323,21.3393,21.1573,21.1643,213800.0
2008-07-17 11:10:00,30.23,30.24,30.03,30.06,158800.0,21.1643,21.1713,21.0243,21.0453,158800.0
2008-07-17 11:20:00,30.07,30.16,30.0,30.13,140200.0,21.0523,21.1153,21.0032,21.0943,140200.0
2008-07-17 11:30:00,30.13,30.29,30.11,30.25,199600.0,21.0943,21.2063,21.0803,21.1783,199600.0
2008-07-17 11:40:00,30.24,30.31,30.24,30.24,121400.0,21.1713,21.2203,21.1713,21.1713,121400.0
2008-07-17 11:50:00,30.25,30.26,30.22,30.23,102000.0,21.1783,21.1853,21.1573,21.1643,102000.0
2008-07-17 12:00:00,30.22,30.24,30.16,30.18,91200.0,21.1573,21.1713,21.1153,21.1293,91200.0
2008-07-17 12:10:00,30.18,30.26,30.17,30.25,75800.0,21.1293,21.1853,21.1223,21.1783,75800.0
2008-07-17 12:20:00,30.25,30.26,30.22,30.25,85800.0,21.1783,21.1853,21.1573,21.1783,85800.0
2008-07-17 12:30:00,30.25,30.26,30.21,30.21,65200.0,21.1783,21.1853,21.1503,21.1503,65200.0
2008-07-17 12:40:00,30.21,30.29,30.19,30.29,75000.0,21.1503,21.2063,21.1363,21.2063,75000.0
2008-07-17 12:50:00,30.3,30.36,30.27,30.28,50800.0,21.2133,21.2553,21.1923,21.1993,50800.0
2008-07-17 13:00:00,30.28,30.31,30.21,30.24,91400.0,21.1993,21.2203,21.1503,21.1713,91400.0
2008-07-17 13:10:00,30.24,30.3,30.18,30.27,140800.0,21.1713,21.2133,21.1293,21.1923,140800.0
2008-07-17 13:20:00,30.27,30.39,30.27,30.35,97600.0,21.1923,21.2763,21.1923,21.2483,97600.0
2008-07-17 13:30:00,30.35,30.39,30.32,30.38,139600.0,21.2483,21.2763,21.2273,21.2693,139600.0
2008-07-17 13:40:00,30.36,30.4,30.35,30.36,116800.0,21.2553,21.2833,21.2483,21.2553,116800.0
2008-07-17 13:50:00,30.37,30.38,30.36,30.36,98200.0,21.2623,21.2693,21.2553,21.2553,98200.0
2008-07-17 14:00:00,30.36,30.42,30.36,30.42,104400.0,21.2553,21.2973,21.2553,21.2973,104400.0
2008-07-17 14:10:00,30.42,30.46,30.36,30.38,106600.0,21.2973,21.3253,21.2553,21.2693,106600.0
2008-07-17 14:20:00,30.38,30.5,30.33,30.41,131800.0,21.2693,21.3533,21.2343,21.2903,131800.0
2008-07-17 14:30:00,30.41,30.42,30.27,30.29,84400.0,21.2903,21.2973,21.1923,21.2063,84400.0
2008-07-17 14:40:00,30.3,30.36,30.29,30.35,122200.0,21.2133,21.2553,21.2063,21.2483,122200.0
2008-07-17 14:50:00,30.36,30.48,30.35,30.41,161800.0,21.2553,21.3393,21.2483,21.2903,161800.0
2008-07-17 15:00:00,30.41,30.57,30.4,30.42,166400.0,21.2903,21.4023,21.2833,21.2973,166400.0
2008-07-17 15:10:00,30.41,30.69,30.39,30.66,167200.0,21.2903,21.4863,21.2763,21.4653,167200.0
2008-07-17 15:20:00,30.65,30.78,30.65,30.68,175600.0,21.4583,21.5493,21.4583,21.4793,175600.0
2008-07-17 15:30:00,30.67,30.67,30.39,30.44,256400.0,21.4723,21.4723,21.2763,21.3113,256400.0
2008-07-17 15:40:00,30.43,30.66,30.43,30.64,275200.0,21.3043,21.4653,21.3043,21.4513,275200.0
2008-07-17 15:50:00,30.64,30.66,30.49,30.54,270200.0,21.4513,21.4653,21.3463,21.3813,270200.0
2008-07-18 09:30:00,30.49,31.21,30.47,30.53,511600.0,21.3463,21.8504,21.3323,21.3743,511600.0
2008-07-18 09:40:00,30.5,30.81,30.5,30.71,123600.0,21.3533,21.5703,21.3533,21.5003,123600.0
2008-07-18 09:50:00,30.71,30.77,30.48,30.53,111200.0,21.5003,21.5423,21.3393,21.3743,111200.0
2008-07-18 10:00:00,30.56,30.64,30.46,30.64,114200.0,21.3953,21.4513,21.3253,21.4513,114200.0
2008-07-18 10:10:00,30.64,30.82,30.61,30.68,94600.0,21.4513,21.5773,21.4303,21.4793,94600.0
2008-07-18 10:20:00,30.68,30.79,30.57,30.75,119800.0,21.4793,21.5563,21.4023,21.5283,119800.0
2008-07-18 10:30:00,30.78,30.82,30.68,30.7,69600.0,21.5493,21.5773,21.4793,21.4933,69600.0
2008-07-18 10:40:00,30.7,30.93,30.61,30.92,97000.0,21.4933,21.6544,21.4303,21.6473,97000.0
2008-07-18 10:50:00,30.92,30.92,30.67,30.7,72400.0,21.6473,21.6473,21.4723,21.4933,72400.0
2008-07-18 11:00:00,30.7,30.75,30.65,30.68,95800.0,21.4933,21.5283,21.4583,21.4793,95800.0
2008-07-18 11:10:00,30.66,30.68,30.55,30.6,82400.0,21.4653,21.4793,21.3883,21.4233,82400.0
2008-07-18 11:20:00,30.6,30.65,30.47,30.49,116000.0,21.4233,21.4583,21.3323,21.3463,116000.0
2008-07-18 11:30:00,30.5,30.51,30.4,30.42,99400.0,21.3533,21.3603,21.2833,21.2973,99400.0
2008-07-18 11:40:00,30.41,30.5,30.41,30.44,71000.0,21.2903,21.3533,21.2903,21.3113,71000.0
2008-07-18 11:50:00,30.43,30.47,30.22,30.23,115000.0,21.3043,21.3323,21.1573,21.1643,115000.0
2008-07-18 12:00:00,30.23,30.25,30.17,30.21,102800.0,21.1643,21.1783,21.1223,21.1503,102800.0
2008-07-18 12:10:00,30.22,30.23,30.08,30.14,104000.0,21.1573,21.1643,21.0593,21.1013,104000.0
2008-07-18 12:20:00,30.13,30.2,30.1,30.11,75800.0,21.0943,21.1433,21.0733,21.0803,75800.0
2008-07-18 12:30:00,30.11,30.23,30.1,30.21,61400.0,21.0803,21.1643,21.0733,21.1503,61400.0
2008-07-18 12:40:00,30.22,30.32,30.22,30.28,97400.0,21.1573,21.2273,21.1573,21.1993,97400.0
2008-07-18 12:50:00,30.28,30.28,30.19,30.24,51600.0,21.1993,21.1993,21.1363,21.1713,51600.0
2008-07-18 13:00:00,30.24,30.29,30.19,30.21,44000.0,21.1713,21.2063,21.1363,21.1503,44000.0
2008-07-18 13:10:00,30.21,30.32,30.2,30.28,38800.0,21.1503,21.2273,21.1433,21.1993,38800.0
2008-07-18 13:20:00,30.26,30.35,30.25,30.32,62200.0,21.1853,21.2483,21.1783,21.2273,62200.0
2008-07-18 13:30:00,30.32,30.45,30.28,30.41,53800.0,21.2273,21.3183,21.1993,21.2903,53800.0
2008-07-18 13:40:00,30.42,30.48,30.39,30.4,53400.0,21.2973,21.3393,21.2763,21.2833,53400.0
2008-07-18 13:50:00,30.39,30.5,30.36,30.47,44200.0,21.2763,21.3533,21.2553,21.3323,44200.0
2008-07-18 14:00:00,30.46,30.47,30.38,30.42,43200.0,21.3253,21.3323,21.2693,21.2973,43200.0
2008-07-18 14:10:00,30.42,30.49,30.42,30.45,72800.0,21.2973,21.3463,21.2973,21.3183,72800.0
2008-07-18 14:20:00,30.45,30.46,30.41,30.44,65200.0,21.3183,21.3253,21.2903,21.3113,65200.0
2008-07-18 14:30:00,30.44,30.45,30.36,30.36,81000.0,21.3113,21.3183,21.2553,21.2553,81000.0
2008-07-18 14:40:00,30.36,30.36,30.31,30.31,90600.0,21.2553,21.2553,21.2203,21.2203,90600.0
2008-07-18 14:50:00,30.32,30.36,30.28,30.34,80800.0,21.2273,21.2553,21.1993,21.2413,80800.0
2008-07-18 15:00:00,30.33,30.38,30.29,30.32,73600.0,21.2343,21.2693,21.2063,21.2273,73600.0
2008-07-18 15:10:00,30.32,30.34,30.27,30.3,116800.0,21.2273,21.2413,21.1923,21.2133,116800.0
2008-07-18 15:20:00,30.3,30.36,30.27,30.3,77800.0,21.2133,21.2553,21.1923,21.2133,77800.0
2008-07-18 15:30:00,30.32,30.39,30.28,30.32,153000.0,21.2273,21.2763,21.1993,21.2273,153000.0
2008-07-18 15:40:00,30.31,30.38,30.27,30.34,199000.0,21.2203,21.2693,21.1923,21.2413,199000.0
2008-07-18 15:50:00,30.33,30.42,30.32,30.35,223800.0,21.2343,21.2973,21.2273,21.2483,223800.0
2008-07-21 09:30:00,30.58,30.67,30.5,30.54,89200.0,21.4093,21.4723,21.3533,21.3813,89200.0
2008-07-21 09:40:00,30.54,30.59,30.42,30.47,129200.0,21.3813,21.4163,21.2973,21.3323,129200.0
2008-07-21 09:50:00,30.47,30.49,30.35,30.37,143800.0,21.3323,21.3463,21.2483,21.2623,143800.0
2008-07-21 10:00:00,30.36,30.42,30.27,30.3,111000.0,21.2553,21.2973,21.1923,21.2133,111000.0
2008-07-21 10:10:00,30.31,30.31,30.23,30.25,142800.0,21.2203,21.2203,21.1643,21.1783,142800.0
2008-07-21 10:20:00,30.23,30.29,30.21,30.25,81800.0,21.1643,21.2063,21.1503,21.1783,81800.0
2008-07-21 10:30:00,30.24,30.24,30.16,30.22,76600.0,21.1713,21.1713,21.1153,21.1573,76600.0
2008-07-21 10:40:00,30.23,30.31,30.21,30.28,53200.0,21.1643,21.2203,21.1503,21.1993,53200.0
2008-07-21 10:50:00,30.28,30.33,30.23,30.32,61200.0,21.1993,21.2343,21.1643,21.2273,61200.0
2008-07-21 11:00:00,30.32,30.35,30.24,30.35,45200.0,21.2273,21.2483,21.1713,21.2483,45200.0
2008-07-21 11:10:00,30.35,30.39,30.28,30.29,81800.0,21.2483,21.2763,21.1993,21.2063,81800.0
2008-07-21 11:20:00,30.3,30.34,30.24,30.33,44800.0,21.2133,21.2413,21.1713,21.2343,44800.0
2008-07-21 11:30:00,30.32,30.33,30.17,30.18,88200.0,21.2273,21.2343,21.1223,21.1293,88200.0
2008-07-21 11:40:00,30.19,30.2,30.07,30.11,126600.0,21.1363,21.1433,21.0523,21.0803,126600.0
2008-07-21 11:50:00,30.11,30.12,30.03,30.04,76200.0,21.0803,21.0873,21.0243,21.0313,76200.0
2008-07-21 12:00:00,30.05,30.17,30.04,30.16,58000.0,21.0383,21.1223,21.0313,21.1153,58000.0
2008-07-21 12:10:00,30.17,30.28,30.17,30.28,70400.0,21.1223,21.1993,21.1223,21.1993,70400.0
2008-07-21 12:20:00,30.28,30.35,30.25,30.35,50400.0,21.1993,21.2483,21.1783,21.2483,50400.0
2008-07-21 12:30:00,30.35,30.43,30.35,30.4,66600.0,21.2483,21.3043,21.2483,21.2833,66600.0
2008-07-21 12:40:00,30.41,30.48,30.4,30.46,92000.0,21.2903,21.3393,21.2833,21.3253,92000.0
2008-07-21 12:50:00,30.46,30.53,30.46,30.5,91000.0,21.3253,21.3743,21.3253,21.3533,91000.0
2008-07-21 13:00:00,30.5,30.54,30.47,30.52,96600.0,21.3533,21.3813,21.3323,21.3673,96600.0
2008-07-21 13:10:00,30.52,30.52,30.43,30.43,66600.0,21.3673,21.3673,21.3043,21.3043,66600.0
2008-07-21 13:20:00,30.43,30.5,30.41,30.49,50400.0,21.3043,21.3533,21.2903,21.3463,50400.0
2008-07-21 13:30:00,30.48,30.5,30.46,30.5,37000.0,21.3393,21.3533,21.3253,21.3533,37000.0
2008-07-21 13:40:00,30.5,30.5,30.45,30.45,64400.0,21.3533,21.3533,21.3183,21.3183,64400.0
2008-07-21 13:50:00,30.46,30.53,30.45,30.47,59200.0,21.3253,21.3743,21.3183,21.3323,59200.0
2008-07-21 14:00:00,30.47,30.48,30.41,30.43,86200.0,21.3323,21.3393,21.2903,21.3043,86200.0
2008-07-21 14:10:00,30.43,30.48,30.4,30.45,76000.0,21.3043,21.3393,21.2833,21.3183,76000.0
2008-07-21 14:20:00,30.43,30.47,30.38,30.41,77200.0,21.3043,21.3323,21.2693,21.2903,77200.0
2008-07-21 14:30:00,30.42,30.42,30.33,30.36,54000.0,21.2973,21.2973,21.2343,21.2553,54000.0
2008-07-21 14:40:00,30.35,30.38,30.33,30.36,49800.0,21.2483,21.2693,21.2343,21.2553,49800.0
2008-07-21 14:50:00,30.35,30.42,30.35,30.41,61400.0,21.2483,21.2973,21.2483,21.2903,61400.0
2008-07-21 15:00:00,30.42,30.46,30.34,30.38,75600.0,21.2973,21.3253,21.2413,21.2693,75600.0
2008-07-21 15:10:00,30.38,30.5,30.37,30.49,99400.0,21.2693,21.3533,21.2623,21.3463,99400.0
2008-07-21 15:20:00,30.49,30.57,30.46,30.47,140200.0,21.3463,21.4023,21.3253,21.3323,140200.0
2008-07-21 15:30:00,30.47,30.47,30.39,30.42,147400.0,21.3323,21.3323,21.2763,21.2973,147400.0
2008-07-21 15:40:00,30.42,30.49,30.37,30.47,203800.0,21.2973,21.3463,21.2623,21.3323,203800.0
2008-07-21 15:50:00,30.47,30.5,30.41,30.45,203600.0,21.3323,21.3533,21.2903,21.3183,203600.0
2008-07-22 09:30:00,30.31,30.38,30.28,30.32,83400.0,21.2203,21.2693,21.1993,21.2273,83400.0
2008-07-22 09:40:00,30.28,30.29,30.18,30.29,66200.0,21.1993,21.2063,21.1293,21.2063,66200.0
2008-07-22 09:50:00,30.28,30.42,30.22,30.36,91200.0,21.1993,21.2973,21.1573,21.2553,91200.0
2008-07-22 10:00:00,30.36,30.4,30.29,30.3,79400.0,21.2553,21.2833,21.2063,21.2133,79400.0
2008-07-22 10:10:00,30.29,30.37,30.22,30.36,97200.0,21.2063,21.2623,21.1573,21.2553,97200.0
2008-07-22 10:20:00,30.36,30.46,30.36,30.38,141400.0,21.2553,21.3253,21.2553,21.2693,141400.0
2008-07-22 10:30:00,30.38,30.48,30.36,30.46,91200.0,21.2693,21.3393,21.2553,21.3253,91200.0
2008-07-22 10:40:00,30.46,30.52,30.42,30.43,96800.0,21.3253,21.3673,21.2973,21.3043,96800.0
2008-07-22 10:50:00,30.42,30.44,30.28,30.3,85600.0,21.2973,21.3113,21.1993,21.2133,85600.0
2008-07-22 11:00:00,30.31,30.4,30.31,30.33,91000.0,21.2203,21.2833,21.2203,21.2343,91000.0
2008-07-22 11:10:00,30.33,30.46,30.25,30.46,68400.0,21.2343,21.3253,21.1783,21.3253,68400.0
2008-07-22 11:20:00,30.43,30.57,30.42,30.55,60400.0,21.3043,21.4023,21.2973,21.3883,60400.0
2008-07-22 11:30:00,30.55,30.56,30.46,30.46,46000.0,21.3883,21.3953,21.3253,21.3253,46000.0
2008-07-22 11:40:00,30.46,30.48,30.45,30.48,42000.0,21.3253,21.3393,21.3183,21.3393,42000.0
2008-07-22 11:50:00,30.47,30.5,30.41,30.5,54600.0,21.3323,21.3533,21.2903,21.3533,54600.0
2008-07-22 12:00:00,30.52,30.58,30.5,30.58,42000.0,21.3673,21.4093,21.3533,21.4093,42000.0
2008-07-22 12:10:00,30.6,30.64,30.55,30.61,39800.0,21.4233,21.4513,21.3883,21.4303,39800.0
2008-07-22 12:20:00,30.61,30.61,30.48,30.5,40800.0,21.4303,21.4303,21.3393,21.3533,40800.0
2008-07-22 12:30:00,30.5,30.5,30.46,30.49,29600.0,21.3533,21.3533,21.3253,21.3463,29600.0
2008-07-22 12:40:00,30.48,30.5,30.41,30.49,71000.0,21.3393,21.3533,21.2903,21.3463,71000.0
2008-07-22 12:50:00,30.49,30.5,30.41,30.43,54600.0,21.3463,21.3533,21.2903,21.3043,54600.0
2008-07-22 13:00:00,30.44,30.48,30.44,30.44,47600.0,21.3113,21.3393,21.3113,21.3113,47600.0
2008-07-22 13:10:00,30.44,30.5,30.43,30.49,41800.0,21.3113,21.3533,21.3043,21.3463,41800.0
2008-07-22 13:20:00,30.48,30.57,30.48,30.53,57600.0,21.3393,21.4023,21.3393,21.3743,57600.0
2008-07-22 13:30:00,30.53,30.53,30.47,30.5,59000.0,21.3743,21.3743,21.3323,21.3533,59000.0
2008-07-22 13:40:00,30.49,30.53,30.48,30.51,43400.0,21.3463,21.3743,21.3393,21.3603,43400.0
2008-07-22 13:50:00,30.52,30.61,30.48,30.53,110600.0,21.3673,21.4303,21.3393,21.3743,110600.0
2008-07-22 14:00:00,30.53,30.6,30.5,30.56,92200.0,21.3743,21.4233,21.3533,21.3953,92200.0
2008-07-22 14:10:00,30.55,30.57,30.49,30.54,125200.0,21.3883,21.4023,21.3463,21.3813,125200.0
2008-07-22 14:20:00,30.53,30.57,30.48,30.56,103600.0,21.3743,21.4023,21.3393,21.3953,103600.0
2008-07-22 14:30:00,30.57,30.59,30.5,30.54,100400.0,21.4023,21.4163,21.3533,21.3813,100400.0
2008-07-22 14:40:00,30.55,30.6,30.5,30.58,126400.0,21.3883,21.4233,21.3533,21.4093,126400.0
2008-07-22 14:50:00,30.58,30.62,30.55,30.57,108800.0,21.4093,21.4373,21.3883,21.4023,108800.0
2008-07-22 15:00:00,30.58,30.67,30.54,30.57,201800.0,21.4093,21.4723,21.3813,21.4023,201800.0
2008-07-22 15:10:00,30.57,30.65,30.56,30.61,133200.0,21.4023,21.4583,21.3953,21.4303,133200.0
2008-07-22 15:20:00,30.62,30.65,30.59,30.65,146000.0,21.4373,21.4583,21.4163,21.4583,146000.0
2008-07-22 15:30:00,30.65,30.72,30.63,30.72,218000.0,21.4583,21.5073,21.4443,21.5073,218000.0
2008-07-22 15:40:00,30.72,30.88,30.71,30.77,250000.0,21.5073,21.6193,21.5003,21.5423,250000.0
2008-07-22 15:50:00,30.75,30.82,30.71,30.77,411000.0,21.5283,21.5773,21.5003,21.5423,411000.0
2008-07-23 09:30:00,30.91,30.99,30.64,30.64,102600.0,21.6403,21.6964,21.4513,21.4513,102600.0
2008-07-23 09:40:00,30.67,30.79,30.6,30.72,90200.0,21.4723,21.5563,21.4233,21.5073,90200.0
2008-07-23 09:50:00,30.73,30.84,30.72,30.75,80200.0,21.5143,21.5913,21.5073,21.5283,80200.0
2008-07-23 10:00:00,30.75,30.75,30.6,30.71,116600.0,21.5283,21.5283,21.4233,21.5003,116600.0
2008-07-23 10:10:00,30.68,30.78,30.67,30.76,137800.0,21.4793,21.5493,21.4723,21.5353,137800.0
2008-07-23 10:20:00,30.75,30.9,30.75,30.75,137000.0,21.5283,21.6333,21.5283,21.5283,137000.0
2008-07-23 10:30:00,30.77,31.0,30.77,30.98,206000.0,21.5423,21.7034,21.5423,21.6894,206000.0
2008-07-23 10:40:00,31.0,31.09,30.99,31.05,105600.0,21.7034,21.7664,21.6964,21.7384,105600.0
2008-07-23 10:50:00,31.04,31.09,30.97,31.05,107800.0,21.7314,21.7664,21.6824,21.7384,107800.0
2008-07-23 11:00:00,31.04,31.08,30.92,30.93,117200.0,21.7314,21.7594,21.6473,21.6544,117200.0
2008-07-23 11:10:00,30.93,31.07,30.92,31.04,71000.0,21.6544,21.7524,21.6473,21.7314,71000.0
2008-07-23 11:20:00,31.03,31.23,31.01,31.23,142800.0,21.7244,21.8644,21.7104,21.8644,142800.0
2008-07-23 11:30:00,31.21,31.25,31.16,31.2,139000.0,21.8504,21.8784,21.8154,21.8434,139000.0
2008-07-23 11:40:00,31.2,31.29,31.18,31.26,108200.0,21.8434,21.9064,21.8294,21.8854,108200.0
2008-07-23 11:50:00,31.24,31.24,31.1,31.16,103800.0,21.8714,21.8714,21.7734,21.8154,103800.0
2008-07-23 12:00:00,31.17,31.18,31.0,31.02,125000.0,21.8224,21.8294,21.7034,21.7174,125000.0
2008-07-23 12:10:00,31.02,31.18,31.01,31.17,143800.0,21.7174,21.8294,21.7104,21.8224,143800.0
2008-07-23 12:20:00,31.16,31.23,31.11,31.21,131000.0,21.8154,21.8644,21.7804,21.8504,131000.0
2008-07-23 12:30:00,31.22,31.22,31.14,31.17,116600.0,21.8574,21.8574,21.8014,21.8224,116600.0
2008-07-23 12:40:00,31.17,31.17,31.06,31.08,101400.0,21.8224,21.8224,21.7454,21.7594,101400.0
2008-07-23 12:50:00,31.08,31.09,30.99,31.05,113800.0,21.7594,21.7664,21.6964,21.7384,113800.0
2008-07-23 13:00:00,31.06,31.09,31.01,31.05,73400.0,21.7454,21.7664,21.7104,21.7384,73400.0
2008-07-23 13:10:00,31.06,31.1,31.04,31.09,99200.0,21.7454,21.7734,21.7314,21.7664,99200.0
2008-07-23 13:20:00,31.09,31.16,31.06,31.08,53000.0,21.7664,21.8154,21.7454,21.7594,53000.0
2008-07-23 13:30:00,31.08,31.14,31.06,31.11,42800.0,21.7594,21.8014,21.7454,21.7804,42800.0
2008-07-23 13:40:00,31.1,31.25,31.1,31.23,64200.0,21.7734,21.8784,21.7734,21.8644,64200.0
2008-07-23 13:50:00,31.23,31.25,31.11,31.18,99600.0,21.8644,21.8784,21.7804,21.8294,99600.0
2008-07-23 14:00:00,31.18,31.32,31.14,31.3,119600.0,21.8294,21.9274,21.8014,21.9134,119600.0
2008-07-23 14:10:00,31.3,31.32,31.22,31.25,73000.0,21.9134,21.9274,21.8574,21.8784,73000.0
2008-07-23 14:20:00,31.24,31.31,31.23,31.27,65400.0,21.8714,21.9204,21.8644,21.8924,65400.0
2008-07-23 14:30:00,31.27,31.33,31.22,31.24,102200.0,21.8924,21.9344,21.8574,21.8714,102200.0
2008-07-23 14:40:00,31.23,31.28,31.18,31.18,153200.0,21.8644,21.8994,21.8294,21.8294,153200.0
2008-07-23 14:50:00,31.18,31.2,31.14,31.18,101000.0,21.8294,21.8434,21.8014,21.8294,101000.0
2008-07-23 15:00:00,31.18,31.23,31.15,31.2,127200.0,21.8294,21.8644,21.8084,21.8434,127200.0
2008-07-23 15:10:00,31.2,31.27,31.18,31.23,169000.0,21.8434,21.8924,21.8294,21.8644,169000.0
2008-07-23 15:20:00,31.22,31.23,31.13,31.14,235800.0,21.8574,21.8644,21.7944,21.8014,235800.0
2008-07-23 15:30:00,31.15,31.18,31.02,31.06,178800.0,21.8084,21.8294,21.7174,21.7454,178800.0
2008-07-23 15:40:00,31.05,31.11,31.0,31.0,323400.0,21.7384,21.7804,21.7034,21.7034,323400.0
2008-07-23 15:50:00,31.0,31.09,31.0,31.07,496200.0,21.7034,21.7664,21.7034,21.7524,496200.0
2008-07-24 09:30:00,31.17,31.17,30.97,31.01,43400.0,21.8224,21.8224,21.6824,21.7104,43400.0
2008-07-24 09:40:00,31.0,31.16,30.79,30.88,185000.0,21.7034,21.8154,21.5563,21.6193,185000.0
2008-07-24 09:50:00,30.89,30.9,30.7,30.76,79800.0,21.6263,21.6333,21.4933,21.5353,79800.0
2008-07-24 10:00:00,30.75,30.86,30.74,30.75,75200.0,21.5283,21.6053,21.5213,21.5283,75200.0
2008-07-24 10:10:00,30.76,30.84,30.75,30.83,59200.0,21.5353,21.5913,21.5283,21.5843,59200.0
2008-07-24 10:20:00,30.81,30.82,30.74,30.8,47800.0,21.5703,21.5773,21.5213,21.5633,47800.0
2008-07-24 10:30:00,30.8,30.85,30.76,30.77,48000.0,21.5633,21.5983,21.5353,21.5423,48000.0
2008-07-24 10:40:00,30.78,30.86,30.73,30.82,64600.0,21.5493,21.6053,21.5143,21.5773,64600.0
2008-07-24 10:50:00,30.84,30.84,30.73,30.73,91000.0,21.5913,21.5913,21.5143,21.5143,91000.0
2008-07-24 11:00:00,30.73,30.74,30.65,30.66,103000.0,21.5143,21.5213,21.4583,21.4653,103000.0
2008-07-24 11:10:00,30.66,30.77,30.66,30.74,86800.0,21.4653,21.5423,21.4653,21.5213,86800.0
2008-07-24 11:20:00,30.74,30.77,30.72,30.74,79800.0,21.5213,21.5423,21.5073,21.5213,79800.0
2008-07-24 11:30:00,30.74,30.75,30.71,30.74,87000.0,21.5213,21.5283,21.5003,21.5213,87000.0
2008-07-24 11:40:00,30.74,30.78,30.72,30.74,110200.0,21.5213,21.5493,21.5073,21.5213,110200.0
2008-07-24 11:50:00,30.73,30.74,30.64,30.65,59400.0,21.5143,21.5213,21.4513,21.4583,59400.0
2008-07-24 12:00:00,30.66,30.75,30.65,30.74,57800.0,21.4653,21.5283,21.4583,21.5213,57800.0
2008-07-24 12:10:00,30.75,30.78,30.73,30.73,74800.0,21.5283,21.5493,21.5143,21.5143,74800.0
2008-07-24 12:20:00,30.73,30.76,30.71,30.71,76400.0,21.5143,21.5353,21.5003,21.5003,76400.0
2008-07-24 12:30:00,30.72,30.74,30.66,30.68,48800.0,21.5073,21.5213,21.4653,21.4793,48800.0
2008-07-24 12:40:00,30.68,30.71,30.57,30.61,89600.0,21.4793,21.5003,21.4023,21.4303,89600.0
2008-07-24 12:50:00,30.63,30.64,30.55,30.63,57200.0,21.4443,21.4513,21.3883,21.4443,57200.0
2008-07-24 13:00:00,30.64,30.87,30.6,30.86,100600.0,21.4513,21.6123,21.4233,21.6053,100600.0
2008-07-24 13:10:00,30.86,30.92,30.84,30.88,100800.0,21.6053,21.6473,21.5913,21.6193,100800.0
2008-07-24 13:20:00,30.88,30.89,30.8,30.85,52400.0,21.6193,21.6263,21.5633,21.5983,52400.0
2008-07-24 13:30:00,30.85,30.86,30.8,30.83,40000.0,21.5983,21.6053,21.5633,21.5843,40000.0
2008-07-24 13:40:00,30.82,30.84,30.8,30.84,37200.0,21.5773,21.5913,21.5633,21.5913,37200.0
2008-07-24 13:50:00,30.85,30.85,30.7,30.73,62400.0,21.5983,21.5983,21.4933,21.5143,62400.0
2008-07-24 14:00:00,30.73,30.77,30.67,30.68,72000.0,21.5143,21.5423,21.4723,21.4793,72000.0
2008-07-24 14:10:00,30.68,30.71,30.61,30.65,65400.0,21.4793,21.5003,21.4303,21.4583,65400.0
2008-07-24 14:20:00,30.65,30.73,30.64,30.71,77200.0,21.4583,21.5143,21.4513,21.5003,77200.0
2008-07-24 14:30:00,30.71,30.73,30.67,30.69,67000.0,21.5003,21.5143,21.4723,21.4863,67000.0
2008-07-24 14:40:00,30.68,30.75,30.68,30.75,105600.0,21.4793,21.5283,21.4793,21.5283,105600.0
2008-07-24 14:50:00,30.75,30.8,30.68,30.79,95000.0,21.5283,21.5633,21.4793,21.5563,95000.0
2008-07-24 15:00:00,30.78,30.82,30.72,30.75,92200.0,21.5493,21.5773,21.5073,21.5283,92200.0
2008-07-24 15:10:00,30.74,30.78,30.68,30.71,147400.0,21.5213,21.5493,21.4793,21.5003,147400.0
2008-07-24 15:20:00,30.71,30.74,30.63,30.67,232400.0,21.5003,21.5213,21.4443,21.4723,232400.0
2008-07-24 15:30:00,30.67,30.68,30.57,30.61,124200.0,21.4723,21.4793,21.4023,21.4303,124200.0
2008-07-24 15:40:00,30.6,30.6,30.46,30.53,127800.0,21.4233,21.4233,21.3253,21.3743,127800.0
2008-07-24 15:50:00,30.54,30.56,30.5,30.55,178600.0,21.3813,21.3953,21.3533,21.3883,178600.0
2008-07-25 09:30:00,30.67,30.86,30.3,30.33,129000.0,21.4723,21.6053,21.2133,21.2343,129000.0
2008-07-25 09:40:00,30.36,30.36,30.2,30.25,128200.0,21.2553,21.2553,21.1433,21.1783,128200.0
2008-07-25 09:50:00,30.25,30.49,30.24,30.47,74400.0,21.1783,21.3463,21.1713,21.3323,74400.0
2008-07-25 10:00:00,30.47,30.5,30.38,30.38,91200.0,21.3323,21.3533,21.2693,21.2693,91200.0
2008-07-25 10:10:00,30.38,30.5,30.32,30.38,74200.0,21.2693,21.3533,21.2273,21.2693,74200.0
2008-07-25 10:20:00,30.39,30.52,30.39,30.43,49800.0,21.2763,21.3673,21.2763,21.3043,49800.0
2008-07-25 10:30:00,30.41,30.43,30.34,30.38,71400.0,21.2903,21.3043,21.2413,21.2693,71400.0
2008-07-25 10:40:00,30.39,30.56,30.36,30.55,51400.0,21.2763,21.3953,21.2553,21.3883,51400.0
2008-07-25 10:50:00,30.55,30.68,30.54,30.67,44000.0,21.3883,21.4793,21.3813,21.4723,44000.0
2008-07-25 11:00:00,30.67,30.67,30.56,30.59,30600.0,21.4723,21.4723,21.3953,21.4163,30600.0
2008-07-25 11:10:00,30.58,30.58,30.48,30.5,26600.0,21.4093,21.4093,21.3393,21.3533,26600.0
2008-07-25 11:20:00,30.52,30.52,30.4,30.45,38600.0,21.3673,21.3673,21.2833,21.3183,38600.0
2008-07-25 11:30:00,30.44,30.52,30.43,30.49,41200.0,21.3113,21.3673,21.3043,21.3463,41200.0
2008-07-25 11:40:00,30.48,30.51,30.43,30.43,55000.0,21.3393,21.3603,21.3043,21.3043,55000.0
2008-07-25 11:50:00,30.43,30.43,30.35,30.38,44000.0,21.3043,21.3043,21.2483,21.2693,44000.0
2008-07-25 12:00:00,30.38,30.41,30.35,30.4,21800.0,21.2693,21.2903,21.2483,21.2833,21800.0
2008-07-25 12:10:00,30.39,30.4,30.32,30.35,29800.0,21.2763,21.2833,21.2273,21.2483,29800.0
2008-07-25 12:20:00,30.35,30.43,30.35,30.42,24600.0,21.2483,21.3043,21.2483,21.2973,24600.0
2008-07-25 12:30:00,30.41,30.43,30.35,30.36,21600.0,21.2903,21.3043,21.2483,21.2553,21600.0
2008-07-25 12:40:00,30.37,30.43,30.36,30.4,15600.0,21.2623,21.3043,21.2553,21.2833,15600.0
2008-07-25 12:50:00,30.4,30.47,30.4,30.45,27800.0,21.2833,21.3323,21.2833,21.3183,27800.0
2008-07-25 13:00:00,30.43,30.49,30.43,30.45,19200.0,21.3043,21.3463,21.3043,21.3183,19200.0
2008-07-25 13:10:00,30.46,30.48,30.36,30.42,44400.0,21.3253,21.3393,21.2553,21.2973,44400.0
2008-07-25 13:20:00,30.41,30.46,30.36,30.36,20600.0,21.2903,21.3253,21.2553,21.2553,20600.0
2008-07-25 13:30:00,30.36,30.36,30.32,30.36,18000.0,21.2553,21.2553,21.2273,21.2553,18000.0
2008-07-25 13:40:00,30.36,30.36,30.22,30.27,29600.0,21.2553,21.2553,21.1573,21.1923,29600.0
2008-07-25 13:50:00,30.27,30.4,30.27,30.36,30000.0,21.1923,21.2833,21.1923,21.2553,30000.0
2008-07-25 14:00:00,30.36,30.42,30.33,30.36,77600.0,21.2553,21.2973,21.2343,21.2553,77600.0
2008-07-25 14:10:00,30.35,30.4,30.32,30.35,37400.0,21.2483,21.2833,21.2273,21.2483,37400.0
2008-07-25 14:20:00,30.36,30.39,30.34,30.37,19400.0,21.2553,21.2763,21.2413,21.2623,19400.0
2008-07-25 14:30:00,30.36,30.45,30.34,30.42,29400.0,21.2553,21.3183,21.2413,21.2973,29400.0
2008-07-25 14:40:00,30.43,30.44,30.35,30.35,39600.0,21.3043,21.3113,21.2483,21.2483,39600.0
2008-07-25 14:50:00,30.35,30.38,30.32,30.36,55400.0,21.2483,21.2693,21.2273,21.2553,55400.0
2008-07-25 15:00:00,30.36,30.37,30.28,30.28,85000.0,21.2553,21.2623,21.1993,21.1993,85000.0
2008-07-25 15:10:00,30.29,30.3,30.22,30.24,71200.0,21.2063,21.2133,21.1573,21.1713,71200.0
2008-07-25 15:20:00,30.24,30.26,30.2,30.2,78000.0,21.1713,21.1853,21.1433,21.1433,78000.0
2008-07-25 15:30:00,30.2,30.24,30.18,30.18,114600.0,21.1433,21.1713,21.1293,21.1293,114600.0
2008-07-25 15:40:00,30.18,30.24,30.18,30.24,168600.0,21.1293,21.1713,21.1293,21.1713,168600.0
2008-07-25 15:50:00,30.24,30.26,30.2,30.23,241200.0,21.1713,21.1853,21.1433,21.1643,241200.0
2008-07-28 09:30:00,30.21,30.31,30.17,30.19,86800.0,21.1503,21.2203,21.1223,21.1363,86800.0
2008-07-28 09:40:00,30.21,30.25,30.16,30.23,40400.0,21.1503,21.1783,21.1153,21.1643,40400.0
2008-07-28 09:50:00,30.21,30.35,30.2,30.35,52600.0,21.1503,21.2483,21.1433,21.2483,52600.0
2008-07-28 10:00:00,30.34,30.37,30.32,30.36,33400.0,21.2413,21.2623,21.2273,21.2553,33400.0
2008-07-28 10:10:00,30.36,30.4,30.29,30.31,55000.0,21.2553,21.2833,21.2063,21.2203,55000.0
2008-07-28 10:20:00,30.33,30.38,30.25,30.28,33800.0,21.2343,21.2693,21.1783,21.1993,33800.0
2008-07-28 10:30:00,30.29,30.35,30.22,30.27,33200.0,21.2063,21.2483,21.1573,21.1923,33200.0
2008-07-28 10:40:00,30.27,30.27,30.17,30.22,14800.0,21.1923,21.1923,21.1223,21.1573,14800.0
2008-07-28 10:50:00,30.23,30.25,30.21,30.24,22800.0,21.1643,21.1783,21.1503,21.1713,22800.0
2008-07-28 11:00:00,30.24,30.24,30.16,30.18,37800.0,21.1713,21.1713,21.1153,21.1293,37800.0
2008-07-28 11:10:00,30.18,30.18,30.07,30.08,32400.0,21.1293,21.1293,21.0523,21.0593,32400.0
2008-07-28 11:20:00,30.08,30.1,29.98,30.02,97600.0,21.0593,21.0733,20.9892,21.0173,97600.0
2008-07-28 11:30:00,30.02,30.05,29.89,29.89,93400.0,21.0173,21.0383,20.9262,20.9262,93400.0
2008-07-28 11:40:00,29.9,29.99,29.89,29.93,62000.0,20.9332,20.9962,20.9262,20.9542,62000.0
2008-07-28 11:50:00,29.95,29.97,29.92,29.92,34400.0,20.9682,20.9822,20.9472,20.9472,34400.0
2008-07-28 12:00:00,29.93,29.93,29.89,29.93,55600.0,20.9542,20.9542,20.9262,20.9542,55600.0
2008-07-28 12:10:00,29.92,29.93,29.86,29.89,44800.0,20.9472,20.9542,20.9052,20.9262,44800.0
2008-07-28 12:20:00,29.89,29.95,29.89,29.93,47800.0,20.9262,20.9682,20.9262,20.9542,47800.0
2008-07-28 12:30:00,29.92,29.96,29.89,29.93,53800.0,20.9472,20.9752,20.9262,20.9542,53800.0
2008-07-28 12:40:00,29.93,29.94,29.84,29.87,60400.0,20.9542,20.9612,20.8912,20.9122,60400.0
2008-07-28 12:50:00,29.88,29.88,29.75,29.79,70600.0,20.9192,20.9192,20.8282,20.8562,70600.0
2008-07-28 13:00:00,29.79,29.81,29.77,29.8,30800.0,20.8562,20.8702,20.8422,20.8632,30800.0
2008-07-28 13:10:00,29.81,29.82,29.75,29.77,70800.0,20.8702,20.8772,20.8282,20.8422,70800.0
2008-07-28 13:20:00,29.77,29.83,29.77,29.83,30400.0,20.8422,20.8842,20.8422,20.8842,30400.0
2008-07-28 13:30:00,29.83,29.85,29.77,29.79,35000.0,20.8842,20.8982,20.8422,20.8562,35000.0
2008-07-28 13:40:00,29.78,29.84,29.78,29.8,49400.0,20.8492,20.8912,20.8492,20.8632,49400.0
2008-07-28 13:50:00,29.8,29.83,29.78,29.8,64600.0,20.8632,20.8842,20.8492,20.8632,64600.0
2008-07-28 14:00:00,29.79,29.84,29.78,29.8,51400.0,20.8562,20.8912,20.8492,20.8632,51400.0
2008-07-28 14:10:00,29.78,29.82,29.71,29.72,33400.0,20.8492,20.8772,20.8002,20.8072,33400.0
2008-07-28 14:20:00,29.72,29.74,29.67,29.67,58000.0,20.8072,20.8212,20.7722,20.7722,58000.0
2008-07-28 14:30:00,29.68,29.86,29.68,29.85,79600.0,20.7792,20.9052,20.7792,20.8982,79600.0
2008-07-28 14:40:00,29.84,29.88,29.77,29.8,78600.0,20.8912,20.9192,20.8422,20.8632,78600.0
2008-07-28 14:50:00,29.79,29.82,29.73,29.78,39800.0,20.8562,20.8772,20.8142,20.8492,39800.0
2008-07-28 15:00:00,29.77,29.89,29.77,29.89,49800.0,20.8422,20.9262,20.8422,20.9262,49800.0
2008-07-28 15:10:00,29.89,29.91,29.86,29.87,39800.0,20.9262,20.9402,20.9052,20.9122,39800.0
2008-07-28 15:20:00,29.87,29.96,29.86,29.93,56800.0,20.9122,20.9752,20.9052,20.9542,56800.0
2008-07-28 15:30:00,29.93,29.95,29.89,29.89,74800.0,20.9542,20.9682,20.9262,20.9262,74800.0
2008-07-28 15:40:00,29.88,29.9,29.84,29.85,86400.0,20.9192,20.9332,20.8912,20.8982,86400.0
2008-07-28 15:50:00,29.85,29.89,29.82,29.83,134000.0,20.8982,20.9262,20.8772,20.8842,134000.0
2008-07-29 09:30:00,29.98,29.98,29.34,29.81,77400.0,20.9892,20.9892,20.5412,20.8702,77400.0
2008-07-29 09:40:00,29.8,29.95,29.74,29.92,137000.0,20.8632,20.9682,20.8212,20.9472,137000.0
2008-07-29 09:50:00,29.9,30.15,29.88,30.13,141600.0,20.9332,21.1083,20.9192,21.0943,141600.0
2008-07-29 10:00:00,30.13,30.36,30.11,30.3,120800.0,21.0943,21.2553,21.0803,21.2133,120800.0
2008-07-29 10:10:00,30.27,30.33,30.25,30.25,67600.0,21.1923,21.2343,21.1783,21.1783,67600.0
2008-07-29 10:20:00,30.25,30.29,30.21,30.21,54800.0,21.1783,21.2063,21.1503,21.1503,54800.0
2008-07-29 10:30:00,30.21,30.23,30.16,30.17,64600.0,21.1503,21.1643,21.1153,21.1223,64600.0
2008-07-29 10:40:00,30.17,30.2,30.05,30.08,98800.0,21.1223,21.1433,21.0383,21.0593,98800.0
2008-07-29 10:50:00,30.07,30.07,29.99,30.01,66000.0,21.0523,21.0523,20.9962,21.0103,66000.0
2008-07-29 11:00:00,30.0,30.06,29.96,29.97,53400.0,21.0032,21.0453,20.9752,20.9822,53400.0
2008-07-29 11:10:00,29.96,30.07,29.93,30.05,60400.0,20.9752,21.0523,20.9542,21.0383,60400.0
2008-07-29 11:20:00,30.05,30.1,30.05,30.08,50600.0,21.0383,21.0733,21.0383,21.0593,50600.0
2008-07-29 11:30:00,30.08,30.12,30.07,30.11,56000.0,21.0593,21.0873,21.0523,21.0803,56000.0
2008-07-29 11:40:00,30.11,30.2,30.1,30.17,61400.0,21.0803,21.1433,21.0733,21.1223,61400.0
2008-07-29 11:50:00,30.17,30.17,30.05,30.05,50000.0,21.1223,21.1223,21.0383,21.0383,50000.0
2008-07-29 12:00:00,30.06,30.08,29.99,30.0,62400.0,21.0453,21.0593,20.9962,21.0032,62400.0
2008-07-29 12:10:00,30.0,30.05,29.98,29.99,48600.0,21.0032,21.0383,20.9892,20.9962,48600.0
2008-07-29 12:20:00,29.98,30.11,29.97,30.1,65800.0,20.9892,21.0803,20.9822,21.0733,65800.0
2008-07-29 12:30:00,30.11,30.13,30.07,30.08,97000.0,21.0803,21.0943,21.0523,21.0593,97000.0
2008-07-29 12:40:00,30.07,30.1,30.06,30.06,57000.0,21.0523,21.0733,21.0453,21.0453,57000.0
2008-07-29 12:50:00,30.07,30.1,30.04,30.06,89800.0,21.0523,21.0733,21.0313,21.0453,89800.0
2008-07-29 13:00:00,30.06,30.06,30.01,30.01,50800.0,21.0453,21.0453,21.0103,21.0103,50800.0
2008-07-29 13:10:00,30.02,30.02,29.97,30.0,58600.0,21.0173,21.0173,20.9822,21.0032,58600.0
2008-07-29 13:20:00,30.0,30.07,29.99,30.07,52400.0,21.0032,21.0523,20.9962,21.0523,52400.0
2008-07-29 13:30:00,30.07,30.2,30.05,30.14,64800.0,21.0523,21.1433,21.0383,21.1013,64800.0
2008-07-29 13:40:00,30.14,30.15,30.09,30.1,51400.0,21.1013,21.1083,21.0663,21.0733,51400.0
2008-07-29 13:50:00,30.11,30.11,30.05,30.06,50000.0,21.0803,21.0803,21.0383,21.0453,50000.0
2008-07-29 14:00:00,30.06,30.07,29.95,29.97,82200.0,21.0453,21.0523,20.9682,20.9822,82200.0
2008-07-29 14:10:00,29.98,29.98,29.88,29.93,91800.0,20.9892,20.9892,20.9192,20.9542,91800.0
2008-07-29 14:20:00,29.93,29.97,29.91,29.91,53200.0,20.9542,20.9822,20.9402,20.9402,53200.0
2008-07-29 14:30:00,29.91,29.95,29.86,29.87,66200.0,20.9402,20.9682,20.9052,20.9122,66200.0
2008-07-29 14:40:00,29.86,30.01,29.78,29.83,127600.0,20.9052,21.0103,20.8492,20.8842,127600.0
2008-07-29 14:50:00,29.83,29.89,29.8,29.84,97400.0,20.8842,20.9262,20.8632,20.8912,97400.0
2008-07-29 15:00:00,29.85,29.88,29.83,29.85,116600.0,20.8982,20.9192,20.8842,20.8982,116600.0
2008-07-29 15:10:00,29.86,29.99,29.85,29.97,135400.0,20.9052,20.9962,20.8982,20.9822,135400.0
2008-07-29 15:20:00,29.97,30.11,29.97,30.08,134800.0,20.9822,21.0803,20.9822,21.0593,134800.0
2008-07-29 15:30:00,30.09,30.11,30.07,30.1,123000.0,21.0663,21.0803,21.0523,21.0733,123000.0
2008-07-29 15:40:00,30.1,30.11,30.02,30.02,108600.0,21.0733,21.0803,21.0173,21.0173,108600.0
2008-07-29 15:50:00,30.02,30.11,30.02,30.09,142000.0,21.0173,21.0803,21.0173,21.0663,142000.0
2008-07-30 09:30:00,30.33,30.6,30.21,30.4,79400.0,21.2343,21.4233,21.1503,21.2833,79400.0
2008-07-30 09:40:00,30.42,30.57,30.4,30.5,72200.0,21.2973,21.4023,21.2833,21.3533,72200.0
2008-07-30 09:50:00,30.52,30.56,30.45,30.47,87600.0,21.3673,21.3953,21.3183,21.3323,87600.0
2008-07-30 10:00:00,30.47,30.49,30.34,30.4,53000.0,21.3323,21.3463,21.2413,21.2833,53000.0
2008-07-30 10:10:00,30.4,30.7,30.37,30.62,102800.0,21.2833,21.4933,21.2623,21.4373,102800.0
2008-07-30 10:20:00,30.63,30.71,30.61,30.68,68800.0,21.4443,21.5003,21.4303,21.4793,68800.0
2008-07-30 10:30:00,30.68,30.75,30.59,30.59,105600.0,21.4793,21.5283,21.4163,21.4163,105600.0
2008-07-30 10:40:00,30.61,30.73,30.53,30.66,61200.0,21.4303,21.5143,21.3743,21.4653,61200.0
2008-07-30 10:50:00,30.65,30.65,30.5,30.51,51800.0,21.4583,21.4583,21.3533,21.3603,51800.0
2008-07-30 11:00:00,30.53,30.63,30.48,30.63,47000.0,21.3743,21.4443,21.3393,21.4443,47000.0
2008-07-30 11:10:00,30.62,30.68,30.61,30.65,62600.0,21.4373,21.4793,21.4303,21.4583,62600.0
2008-07-30 11:20:00,30.66,30.74,30.62,30.69,82800.0,21.4653,21.5213,21.4373,21.4863,82800.0
2008-07-30 11:30:00,30.7,30.73,30.62,30.63,44400.0,21.4933,21.5143,21.4373,21.4443,44400.0
2008-07-30 11:40:00,30.63,30.71,30.62,30.71,23400.0,21.4443,21.5003,21.4373,21.5003,23400.0
2008-07-30 11:50:00,30.71,30.75,30.71,30.71,23000.0,21.5003,21.5283,21.5003,21.5003,23000.0
2008-07-30 12:00:00,30.71,30.73,30.69,30.71,36400.0,21.5003,21.5143,21.4863,21.5003,36400.0
2008-07-30 12:10:00,30.71,30.71,30.66,30.68,38400.0,21.5003,21.5003,21.4653,21.4793,38400.0
2008-07-30 12:20:00,30.68,30.73,30.66,30.7,35800.0,21.4793,21.5143,21.4653,21.4933,35800.0
2008-07-30 12:30:00,30.69,30.69,30.52,30.52,43200.0,21.4863,21.4863,21.3673,21.3673,43200.0
2008-07-30 12:40:00,30.54,30.55,30.39,30.44,59800.0,21.3813,21.3883,21.2763,21.3113,59800.0
2008-07-30 12:50:00,30.43,30.48,30.43,30.45,39600.0,21.3043,21.3393,21.3043,21.3183,39600.0
2008-07-30 13:00:00,30.45,30.47,30.4,30.43,33000.0,21.3183,21.3323,21.2833,21.3043,33000.0
2008-07-30 13:10:00,30.43,30.48,30.38,30.47,38400.0,21.3043,21.3393,21.2693,21.3323,38400.0
2008-07-30 13:20:00,30.46,30.46,30.39,30.43,42400.0,21.3253,21.3253,21.2763,21.3043,42400.0
2008-07-30 13:30:00,30.44,30.48,30.4,30.43,31200.0,21.3113,21.3393,21.2833,21.3043,31200.0
2008-07-30 13:40:00,30.44,30.48,30.36,30.38,38000.0,21.3113,21.3393,21.2553,21.2693,38000.0
2008-07-30 13:50:00,30.38,30.39,30.25,30.33,74600.0,21.2693,21.2763,21.1783,21.2343,74600.0
2008-07-30 14:00:00,30.34,30.36,30.25,30.28,46000.0,21.2413,21.2553,21.1783,21.1993,46000.0
2008-07-30 14:10:00,30.28,30.36,30.27,30.27,49800.0,21.1993,21.2553,21.1923,21.1923,49800.0
2008-07-30 14:20:00,30.28,30.4,30.28,30.38,66800.0,21.1993,21.2833,21.1993,21.2693,66800.0
2008-07-30 14:30:00,30.38,30.49,30.36,30.46,74200.0,21.2693,21.3463,21.2553,21.3253,74200.0
2008-07-30 14:40:00,30.47,30.48,30.43,30.47,53800.0,21.3323,21.3393,21.3043,21.3323,53800.0
2008-07-30 14:50:00,30.47,30.5,30.45,30.5,65000.0,21.3323,21.3533,21.3183,21.3533,65000.0
2008-07-30 15:00:00,30.5,30.5,30.42,30.47,100000.0,21.3533,21.3533,21.2973,21.3323,100000.0
2008-07-30 15:10:00,30.47,30.52,30.45,30.5,170000.0,21.3323,21.3673,21.3183,21.3533,170000.0
2008-07-30 15:20:00,30.51,30.64,30.51,30.64,95400.0,21.3603,21.4513,21.3603,21.4513,95400.0
2008-07-30 15:30:00,30.65,30.74,30.64,30.74,135000.0,21.4583,21.5213,21.4513,21.5213,135000.0
2008-07-30 15:40:00,30.74,30.77,30.71,30.72,128800.0,21.5213,21.5423,21.5003,21.5073,128800.0
2008-07-30 15:50:00,30.73,30.8,30.67,30.8,195400.0,21.5143,21.5633,21.4723,21.5633,195400.0
2008-07-31 09:30:00,30.64,30.86,30.61,30.67,86000.0,21.4513,21.6053,21.4303,21.4723,86000.0
2008-07-31 09:40:00,30.71,30.78,30.48,30.62,90800.0,21.5003,21.5493,21.3393,21.4373,90800.0
2008-07-31 09:50:00,30.61,30.85,30.61,30.8,54200.0,21.4303,21.5983,21.4303,21.5633,54200.0
2008-07-31 10:00:00,30.81,30.86,30.69,30.72,54400.0,21.5703,21.6053,21.4863,21.5073,54400.0
2008-07-31 10:10:00,30.71,30.81,30.67,30.71,60000.0,21.5003,21.5703,21.4723,21.5003,60000.0
2008-07-31 10:20:00,30.71,30.95,30.71,30.95,51000.0,21.5003,21.6684,21.5003,21.6684,51000.0
2008-07-31 10:30:00,30.95,30.95,30.68,30.68,60000.0,21.6684,21.6684,21.4793,21.4793,60000.0
2008-07-31 10:40:00,30.7,30.76,30.68,30.75,30600.0,21.4933,21.5353,21.4793,21.5283,30600.0
2008-07-31 10:50:00,30.75,30.78,30.72,30.75,23000.0,21.5283,21.5493,21.5073,21.5283,23000.0
2008-07-31 11:00:00,30.76,30.77,30.65,30.67,29800.0,21.5353,21.5423,21.4583,21.4723,29800.0
2008-07-31 11:10:00,30.67,30.75,30.67,30.75,14000.0,21.4723,21.5283,21.4723,21.5283,14000.0
2008-07-31 11:20:00,30.73,30.73,30.6,30.6,52400.0,21.5143,21.5143,21.4233,21.4233,52400.0
2008-07-31 11:30:00,30.57,30.64,30.57,30.64,34600.0,21.4023,21.4513,21.4023,21.4513,34600.0
2008-07-31 11:40:00,30.64,30.64,30.55,30.55,22200.0,21.4513,21.4513,21.3883,21.3883,22200.0
2008-07-31 11:50:00,30.55,30.62,30.55,30.61,19400.0,21.3883,21.4373,21.3883,21.4303,19400.0
2008-07-31 12:00:00,30.61,30.66,30.55,30.55,37600.0,21.4303,21.4653,21.3883,21.3883,37600.0
2008-07-31 12:10:00,30.55,30.55,30.45,30.45,49400.0,21.3883,21.3883,21.3183,21.3183,49400.0
2008-07-31 12:20:00,30.45,30.52,30.43,30.5,26200.0,21.3183,21.3673,21.3043,21.3533,26200.0
2008-07-31 12:30:00,30.5,30.61,30.47,30.54,36800.0,21.3533,21.4303,21.3323,21.3813,36800.0
2008-07-31 12:40:00,30.54,30.62,30.53,30.61,33600.0,21.3813,21.4373,21.3743,21.4303,33600.0
2008-07-31 12:50:00,30.61,30.63,30.52,30.53,27000.0,21.4303,21.4443,21.3673,21.3743,27000.0
2008-07-31 13:00:00,30.53,30.53,30.42,30.45,42200.0,21.3743,21.3743,21.2973,21.3183,42200.0
2008-07-31 13:10:00,30.47,30.52,30.45,30.49,29000.0,21.3323,21.3673,21.3183,21.3463,29000.0
2008-07-31 13:20:00,30.51,30.56,30.49,30.55,17000.0,21.3603,21.3953,21.3463,21.3883,17000.0
2008-07-31 13:30:00,30.54,30.56,30.49,30.51,26800.0,21.3813,21.3953,21.3463,21.3603,26800.0
2008-07-31 13:40:00,30.52,30.6,30.43,30.45,36000.0,21.3673,21.4233,21.3043,21.3183,36000.0
2008-07-31 13:50:00,30.46,30.46,30.36,30.36,20200.0,21.3253,21.3253,21.2553,21.2553,20200.0
2008-07-31 14:00:00,30.36,30.4,30.33,30.4,33000.0,21.2553,21.2833,21.2343,21.2833,33000.0
2008-07-31 14:10:00,30.4,30.46,30.37,30.46,30800.0,21.2833,21.3253,21.2623,21.3253,30800.0
2008-07-31 14:20:00,30.46,30.48,30.35,30.36,32400.0,21.3253,21.3393,21.2483,21.2553,32400.0
2008-07-31 14:30:00,30.36,30.53,30.36,30.51,47800.0,21.2553,21.3743,21.2553,21.3603,47800.0
2008-07-31 14:40:00,30.51,30.55,30.48,30.5,39600.0,21.3603,21.3883,21.3393,21.3533,39600.0
2008-07-31 14:50:00,30.5,30.52,30.47,30.5,31600.0,21.3533,21.3673,21.3323,21.3533,31600.0
2008-07-31 15:00:00,30.52,30.57,30.5,30.52,69000.0,21.3673,21.4023,21.3533,21.3673,69000.0
2008-07-31 15:10:00,30.53,30.59,30.5,30.52,82600.0,21.3743,21.4163,21.3533,21.3673,82600.0
2008-07-31 15:20:00,30.5,30.56,30.5,30.53,61000.0,21.3533,21.3953,21.3533,21.3743,61000.0
2008-07-31 15:30:00,30.53,30.55,30.41,30.41,101000.0,21.3743,21.3883,21.2903,21.2903,101000.0
2008-07-31 15:40:00,30.41,30.41,30.27,30.31,222400.0,21.2903,21.2903,21.1923,21.2203,222400.0
2008-07-31 15:50:00,30.31,30.33,30.22,30.31,206400.0,21.2203,21.2343,21.1573,21.2203,206400.0
2008-08-01 09:30:00,30.37,30.53,30.23,30.27,52800.0,21.2623,21.3743,21.1643,21.1923,52800.0
2008-08-01 09:40:00,30.27,30.29,30.03,30.09,39800.0,21.1923,21.2063,21.0243,21.0663,39800.0
2008-08-01 09:50:00,30.09,30.09,29.93,30.0,48600.0,21.0663,21.0663,20.9542,21.0032,48600.0
2008-08-01 10:00:00,30.04,30.07,29.64,29.82,67600.0,21.0313,21.0523,20.7512,20.8772,67600.0
2008-08-01 10:10:00,29.82,29.89,29.82,29.84,63400.0,20.8772,20.9262,20.8772,20.8912,63400.0
2008-08-01 10:20:00,29.83,29.84,29.75,29.8,37400.0,20.8842,20.8912,20.8282,20.8632,37400.0
2008-08-01 10:30:00,29.79,29.87,29.79,29.86,30400.0,20.8562,20.9122,20.8562,20.9052,30400.0
2008-08-01 10:40:00,29.87,29.94,29.87,29.94,23200.0,20.9122,20.9612,20.9122,20.9612,23200.0
2008-08-01 10:50:00,29.93,29.95,29.88,29.91,16600.0,20.9542,20.9682,20.9192,20.9402,16600.0
2008-08-01 11:00:00,29.93,29.93,29.82,29.82,11800.0,20.9542,20.9542,20.8772,20.8772,11800.0
2008-08-01 11:10:00,29.82,29.86,29.8,29.86,9000.0,20.8772,20.9052,20.8632,20.9052,9000.0
2008-08-01 11:20:00,29.86,29.88,29.82,29.86,10200.0,20.9052,20.9192,20.8772,20.9052,10200.0
2008-08-01 11:30:00,29.83,29.96,29.83,29.93,13400.0,20.8842,20.9752,20.8842,20.9542,13400.0
2008-08-01 11:40:00,29.9,29.91,29.86,29.88,17200.0,20.9332,20.9402,20.9052,20.9192,17200.0
2008-08-01 11:50:00,29.89,29.9,29.87,29.88,23200.0,20.9262,20.9332,20.9122,20.9192,23200.0
2008-08-01 12:00:00,29.88,29.9,29.81,29.82,26600.0,20.9192,20.9332,20.8702,20.8772,26600.0
2008-08-01 12:10:00,29.82,29.84,29.75,29.75,20800.0,20.8772,20.8912,20.8282,20.8282,20800.0
2008-08-01 12:20:00,29.77,29.78,29.75,29.77,14600.0,20.8422,20.8492,20.8282,20.8422,14600.0
2008-08-01 12:30:00,29.77,29.78,29.72,29.72,24200.0,20.8422,20.8492,20.8072,20.8072,24200.0
2008-08-01 12:40:00,29.72,29.75,29.68,29.73,17600.0,20.8072,20.8282,20.7792,20.8142,17600.0
2008-08-01 12:50:00,29.72,29.73,29.61,29.62,23800.0,20.8072,20.8142,20.7302,20.7372,23800.0
2008-08-01 13:00:00,29.63,29.71,29.62,29.7,15200.0,20.7442,20.8002,20.7372,20.7932,15200.0
2008-08-01 13:10:00,29.7,29.8,29.7,29.79,29200.0,20.7932,20.8632,20.7932,20.8562,29200.0
2008-08-01 13:20:00,29.79,29.83,29.78,29.81,15600.0,20.8562,20.8842,20.8492,20.8702,15600.0
2008-08-01 13:30:00,29.8,29.84,29.77,29.8,24000.0,20.8632,20.8912,20.8422,20.8632,24000.0
2008-08-01 13:40:00,29.79,29.81,29.74,29.78,19600.0,20.8562,20.8702,20.8212,20.8492,19600.0
2008-08-01 13:50:00,29.8,29.82,29.73,29.73,17600.0,20.8632,20.8772,20.8142,20.8142,17600.0
2008-08-01 14:00:00,29.73,29.76,29.68,29.73,60000.0,20.8142,20.8352,20.7792,20.8142,60000.0
2008-08-01 14:10:00,29.71,29.75,29.67,29.72,71400.0,20.8002,20.8282,20.7722,20.8072,71400.0
2008-08-01 14:20:00,29.71,29.72,29.65,29.66,20600.0,20.8002,20.8072,20.7582,20.7652,20600.0
2008-08-01 14:30:00,29.67,29.67,29.6,29.61,30400.0,20.7722,20.7722,20.7232,20.7302,30400.0
2008-08-01 14:40:00,29.61,29.68,29.56,29.68,48600.0,20.7302,20.7792,20.6952,20.7792,48600.0
2008-08-01 14:50:00,29.69,29.69,29.65,29.69,23200.0,20.7862,20.7862,20.7582,20.7862,23200.0
2008-08-01 15:00:00,29.69,29.74,29.6,29.62,34400.0,20.7862,20.8212,20.7232,20.7372,34400.0
2008-08-01 15:10:00,29.63,29.68,29.63,29.65,40400.0,20.7442,20.7792,20.7442,20.7582,40400.0
2008-08-01 15:20:00,29.65,29.7,29.64,29.64,42800.0,20.7582,20.7932,20.7512,20.7512,42800.0
2008-08-01 15:30:00,29.64,29.75,29.61,29.75,60600.0,20.7512,20.8282,20.7302,20.8282,60600.0
2008-08-01 15:40:00,29.75,29.76,29.67,29.68,70400.0,20.8282,20.8352,20.7722,20.7792,70400.0
2008-08-01 15:50:00,29.68,29.71,29.58,29.58,163200.0,20.7792,20.8002,20.7092,20.7092,163200.0
2008-08-04 09:30:00,29.53,29.55,29.38,29.38,43000.0,20.6742,20.6882,20.5692,20.5692,43000.0
2008-08-04 09:40:00,29.41,29.41,29.27,29.3,60000.0,20.5902,20.5902,20.4922,20.5132,60000.0
2008-08-04 09:50:00,29.3,29.42,29.3,29.4,32000.0,20.5132,20.5972,20.5132,20.5832,32000.0
2008-08-04 10:00:00,29.4,29.45,29.37,29.42,35200.0,20.5832,20.6182,20.5622,20.5972,35200.0
2008-08-04 10:10:00,29.41,29.43,29.36,29.36,31800.0,20.5902,20.6042,20.5552,20.5552,31800.0
2008-08-04 10:20:00,29.36,29.49,29.36,29.49,35600.0,20.5552,20.6462,20.5552,20.6462,35600.0
2008-08-04 10:30:00,29.47,29.47,29.42,29.42,27400.0,20.6322,20.6322,20.5972,20.5972,27400.0
2008-08-04 10:40:00,29.4,29.45,29.34,29.36,34800.0,20.5832,20.6182,20.5412,20.5552,34800.0
2008-08-04 10:50:00,29.37,29.4,29.36,29.36,25000.0,20.5622,20.5832,20.5552,20.5552,25000.0
2008-08-04 11:00:00,29.36,29.36,29.29,29.29,33800.0,20.5552,20.5552,20.5062,20.5062,33800.0
2008-08-04 11:10:00,29.31,29.32,29.22,29.23,53400.0,20.5202,20.5272,20.4572,20.4642,53400.0
2008-08-04 11:20:00,29.24,29.24,29.1,29.1,78800.0,20.4712,20.4712,20.3732,20.3732,78800.0
2008-08-04 11:30:00,29.11,29.27,29.09,29.25,42800.0,20.3802,20.4922,20.3662,20.4782,42800.0
2008-08-04 11:40:00,29.24,29.35,29.23,29.33,38800.0,20.4712,20.5482,20.4642,20.5342,38800.0
2008-08-04 11:50:00,29.33,29.34,29.27,29.33,23400.0,20.5342,20.5412,20.4922,20.5342,23400.0
2008-08-04 12:00:00,29.33,29.35,29.3,29.32,35600.0,20.5342,20.5482,20.5132,20.5272,35600.0
2008-08-04 12:10:00,29.31,29.36,29.31,29.35,23000.0,20.5202,20.5552,20.5202,20.5482,23000.0
2008-08-04 12:20:00,29.35,29.35,29.3,29.33,23000.0,20.5482,20.5482,20.5132,20.5342,23000.0
2008-08-04 12:30:00,29.33,29.34,29.3,29.31,24200.0,20.5342,20.5412,20.5132,20.5202,24200.0
2008-08-04 12:40:00,29.31,29.31,29.13,29.13,30400.0,20.5202,20.5202,20.3942,20.3942,30400.0
2008-08-04 12:50:00,29.13,29.18,29.11,29.18,24000.0,20.3942,20.4292,20.3802,20.4292,24000.0
2008-08-04 13:00:00,29.18,29.18,29.11,29.15,24000.0,20.4292,20.4292,20.3802,20.4082,24000.0
2008-08-04 13:10:00,29.14,29.2,29.14,29.18,22200.0,20.4012,20.4432,20.4012,20.4292,22200.0
2008-08-04 13:20:00,29.18,29.18,29.11,29.17,22600.0,20.4292,20.4292,20.3802,20.4222,22600.0
2008-08-04 13:30:00,29.16,29.22,29.16,29.21,20000.0,20.4152,20.4572,20.4152,20.4502,20000.0
2008-08-04 13:40:00,29.22,29.28,29.22,29.28,24400.0,20.4572,20.4992,20.4572,20.4992,24400.0
2008-08-04 13:50:00,29.28,29.28,29.25,29.26,15400.0,20.4992,20.4992,20.4782,20.4852,15400.0
2008-08-04 14:00:00,29.26,29.32,29.24,29.31,51800.0,20.4852,20.5272,20.4712,20.5202,51800.0
2008-08-04 14:10:00,29.3,29.34,29.29,29.33,37800.0,20.5132,20.5412,20.5062,20.5342,37800.0
2008-08-04 14:20:00,29.34,29.4,29.34,29.39,72800.0,20.5412,20.5832,20.5412,20.5762,72800.0
2008-08-04 14:30:00,29.39,29.4,29.33,29.33,28000.0,20.5762,20.5832,20.5342,20.5342,28000.0
2008-08-04 14:40:00,29.33,29.42,29.33,29.4,44600.0,20.5342,20.5972,20.5342,20.5832,44600.0
2008-08-04 14:50:00,29.39,29.4,29.33,29.37,25000.0,20.5762,20.5832,20.5342,20.5622,25000.0
2008-08-04 15:00:00,29.36,29.4,29.36,29.36,59800.0,20.5552,20.5832,20.5552,20.5552,59800.0
2008-08-04 15:10:00,29.36,29.36,29.24,29.28,62400.0,20.5552,20.5552,20.4712,20.4992,62400.0
2008-08-04 15:20:00,29.28,29.28,29.18,29.2,51600.0,20.4992,20.4992,20.4292,20.4432,51600.0
2008-08-04 15:30:00,29.19,29.21,29.15,29.18,62600.0,20.4362,20.4502,20.4082,20.4292,62600.0
2008-08-04 15:40:00,29.17,29.18,29.06,29.17,174600.0,20.4222,20.4292,20.3451,20.4222,174600.0
2008-08-04 15:50:00,29.17,29.23,29.11,29.16,194600.0,20.4222,20.4642,20.3802,20.4152,194600.0
2008-08-05 09:30:00,29.36,29.42,29.32,29.36,9000.0,20.5552,20.5972,20.5272,20.5552,9000.0
2008-08-05 09:40:00,29.35,29.67,29.33,29.64,136000.0,20.5482,20.7722,20.5342,20.7512,136000.0
2008-08-05 09:50:00,29.64,29.84,29.61,29.83,90400.0,20.7512,20.8912,20.7302,20.8842,90400.0
2008-08-05 10:00:00,29.83,29.89,29.78,29.78,82400.0,20.8842,20.9262,20.8492,20.8492,82400.0
2008-08-05 10:10:00,29.78,29.82,29.72,29.79,66800.0,20.8492,20.8772,20.8072,20.8562,66800.0
2008-08-05 10:20:00,29.81,29.85,29.75,29.81,49200.0,20.8702,20.8982,20.8282,20.8702,49200.0
2008-08-05 10:30:00,29.8,29.88,29.79,29.82,59400.0,20.8632,20.9192,20.8562,20.8772,59400.0
2008-08-05 10:40:00,29.82,29.88,29.82,29.84,45000.0,20.8772,20.9192,20.8772,20.8912,45000.0
2008-08-05 10:50:00,29.84,29.88,29.79,29.79,38600.0,20.8912,20.9192,20.8562,20.8562,38600.0
2008-08-05 11:00:00,29.8,29.8,29.74,29.77,37000.0,20.8632,20.8632,20.8212,20.8422,37000.0
2008-08-05 11:10:00,29.77,29.81,29.75,29.76,32000.0,20.8422,20.8702,20.8282,20.8352,32000.0
2008-08-05 11:20:00,29.75,29.82,29.75,29.81,26600.0,20.8282,20.8772,20.8282,20.8702,26600.0
2008-08-05 11:30:00,29.81,29.88,29.79,29.85,30200.0,20.8702,20.9192,20.8562,20.8982,30200.0
2008-08-05 11:40:00,29.86,29.92,29.85,29.89,40400.0,20.9052,20.9472,20.8982,20.9262,40400.0
2008-08-05 11:50:00,29.89,29.96,29.88,29.96,29800.0,20.9262,20.9752,20.9192,20.9752,29800.0
2008-08-05 12:00:00,29.96,30.02,29.92,29.99,41000.0,20.9752,21.0173,20.9472,20.9962,41000.0
2008-08-05 12:10:00,29.99,30.08,29.98,30.08,29000.0,20.9962,21.0593,20.9892,21.0593,29000.0
2008-08-05 12:20:00,30.06,30.08,30.02,30.08,20800.0,21.0453,21.0593,21.0173,21.0593,20800.0
2008-08-05 12:30:00,30.06,30.06,30.03,30.05,19400.0,21.0453,21.0453,21.0243,21.0383,19400.0
2008-08-05 12:40:00,30.06,30.08,30.03,30.05,29200.0,21.0453,21.0593,21.0243,21.0383,29200.0
2008-08-05 12:50:00,30.04,30.05,30.0,30.02,22000.0,21.0313,21.0383,21.0032,21.0173,22000.0
2008-08-05 13:00:00,30.03,30.04,29.96,29.97,17000.0,21.0243,21.0313,20.9752,20.9822,17000.0
2008-08-05 13:10:00,29.96,29.97,29.92,29.92,14400.0,20.9752,20.9822,20.9472,20.9472,14400.0
2008-08-05 13:20:00,29.91,29.95,29.91,29.93,12000.0,20.9402,20.9682,20.9402,20.9542,12000.0
2008-08-05 13:30:00,29.93,29.95,29.92,29.93,23000.0,20.9542,20.9682,20.9472,20.9542,23000.0
2008-08-05 13:40:00,29.93,29.94,29.9,29.93,25600.0,20.9542,20.9612,20.9332,20.9542,25600.0
2008-08-05 13:50:00,29.93,29.93,29.86,29.89,36800.0,20.9542,20.9542,20.9052,20.9262,36800.0
2008-08-05 14:00:00,29.89,29.91,29.88,29.89,33200.0,20.9262,20.9402,20.9192,20.9262,33200.0
2008-08-05 14:10:00,29.9,30.21,29.86,30.08,171000.0,20.9332,21.1503,20.9052,21.0593,171000.0
2008-08-05 14:20:00,30.08,30.11,29.91,30.0,139200.0,21.0593,21.0803,20.9402,21.0032,139200.0
2008-08-05 14:30:00,30.0,30.14,29.95,29.96,122400.0,21.0032,21.1013,20.9682,20.9752,122400.0
2008-08-05 14:40:00,29.96,30.08,29.93,30.07,74200.0,20.9752,21.0593,20.9542,21.0523,74200.0
2008-08-05 14:50:00,30.07,30.19,29.95,30.06,149400.0,21.0523,21.1363,20.9682,21.0453,149400.0
2008-08-05 15:00:00,30.06,30.06,29.98,29.99,59000.0,21.0453,21.0453,20.9892,20.9962,59000.0
2008-08-05 15:10:00,29.98,30.02,29.94,30.02,55200.0,20.9892,21.0173,20.9612,21.0173,55200.0
2008-08-05 15:20:00,30.02,30.02,29.93,29.93,52600.0,21.0173,21.0173,20.9542,20.9542,52600.0
2008-08-05 15:30:00,29.93,30.1,29.93,30.1,97000.0,20.9542,21.0733,20.9542,21.0733,97000.0
2008-08-05 15:40:00,30.1,30.22,30.08,30.21,128800.0,21.0733,21.1573,21.0593,21.1503,128800.0
2008-08-05 15:50:00,30.22,30.25,30.2,30.23,186400.0,21.1573,21.1783,21.1433,21.1643,186400.0
2008-08-06 09:30:00,30.23,30.49,30.23,30.29,80200.0,21.1643,21.3463,21.1643,21.2063,80200.0
2008-08-06 09:40:00,30.27,30.46,30.27,30.46,124800.0,21.1923,21.3253,21.1923,21.3253,124800.0
2008-08-06 09:50:00,30.46,30.63,30.44,30.56,157000.0,21.3253,21.4443,21.3113,21.3953,157000.0
2008-08-06 10:00:00,30.58,30.61,30.38,30.38,64800.0,21.4093,21.4303,21.2693,21.2693,64800.0
2008-08-06 10:10:00,30.39,30.46,30.38,30.45,104200.0,21.2763,21.3253,21.2693,21.3183,104200.0
2008-08-06 10:20:00,30.44,30.54,30.43,30.53,115200.0,21.3113,21.3813,21.3043,21.3743,115200.0
2008-08-06 10:30:00,30.52,30.53,30.4,30.41,61200.0,21.3673,21.3743,21.2833,21.2903,61200.0
2008-08-06 10:40:00,30.41,30.43,30.3,30.4,59600.0,21.2903,21.3043,21.2133,21.2833,59600.0
2008-08-06 10:50:00,30.39,30.4,30.33,30.33,34800.0,21.2763,21.2833,21.2343,21.2343,34800.0
2008-08-06 11:00:00,30.33,30.4,30.3,30.36,45800.0,21.2343,21.2833,21.2133,21.2553,45800.0
2008-08-06 11:10:00,30.36,30.44,30.35,30.41,50000.0,21.2553,21.3113,21.2483,21.2903,50000.0
2008-08-06 11:20:00,30.4,30.49,30.36,30.49,86400.0,21.2833,21.3463,21.2553,21.3463,86400.0
2008-08-06 11:30:00,30.48,30.49,30.4,30.41,107200.0,21.3393,21.3463,21.2833,21.2903,107200.0
2008-08-06 11:40:00,30.4,30.43,30.38,30.38,56400.0,21.2833,21.3043,21.2693,21.2693,56400.0
2008-08-06 11:50:00,30.39,30.39,30.36,30.38,27000.0,21.2763,21.2763,21.2553,21.2693,27000.0
2008-08-06 12:00:00,30.37,30.43,30.37,30.39,34600.0,21.2623,21.3043,21.2623,21.2763,34600.0
2008-08-06 12:10:00,30.4,30.4,30.35,30.36,37800.0,21.2833,21.2833,21.2483,21.2553,37800.0
2008-08-06 12:20:00,30.36,30.43,30.36,30.41,46200.0,21.2553,21.3043,21.2553,21.2903,46200.0
2008-08-06 12:30:00,30.4,30.43,30.37,30.41,38400.0,21.2833,21.3043,21.2623,21.2903,38400.0
2008-08-06 12:40:00,30.42,30.52,30.42,30.5,33800.0,21.2973,21.3673,21.2973,21.3533,33800.0
2008-08-06 12:50:00,30.5,30.54,30.48,30.53,33800.0,21.3533,21.3813,21.3393,21.3743,33800.0
2008-08-06 13:00:00,30.52,30.52,30.43,30.43,32200.0,21.3673,21.3673,21.3043,21.3043,32200.0
2008-08-06 13:10:00,30.45,30.47,30.43,30.46,25000.0,21.3183,21.3323,21.3043,21.3253,25000.0
2008-08-06 13:20:00,30.47,30.48,30.44,30.46,31000.0,21.3323,21.3393,21.3113,21.3253,31000.0
2008-08-06 13:30:00,30.47,30.5,30.45,30.48,30600.0,21.3323,21.3533,21.3183,21.3393,30600.0
2008-08-06 13:40:00,30.47,30.47,30.43,30.45,36400.0,21.3323,21.3323,21.3043,21.3183,36400.0
2008-08-06 13:50:00,30.45,30.49,30.41,30.49,43400.0,21.3183,21.3463,21.2903,21.3463,43400.0
2008-08-06 14:00:00,30.49,30.49,30.43,30.47,39400.0,21.3463,21.3463,21.3043,21.3323,39400.0
2008-08-06 14:10:00,30.47,30.66,30.47,30.58,101800.0,21.3323,21.4653,21.3323,21.4093,101800.0
2008-08-06 14:20:00,30.58,30.61,30.56,30.58,35200.0,21.4093,21.4303,21.3953,21.4093,35200.0
2008-08-06 14:30:00,30.59,30.64,30.58,30.61,31000.0,21.4163,21.4513,21.4093,21.4303,31000.0
2008-08-06 14:40:00,30.61,30.73,30.61,30.73,51200.0,21.4303,21.5143,21.4303,21.5143,51200.0
2008-08-06 14:50:00,30.73,30.88,30.72,30.86,203600.0,21.5143,21.6193,21.5073,21.6053,203600.0
2008-08-06 15:00:00,30.87,30.97,30.86,30.94,192000.0,21.6123,21.6824,21.6053,21.6614,192000.0
2008-08-06 15:10:00,30.93,30.97,30.83,30.92,166000.0,21.6544,21.6824,21.5843,21.6473,166000.0
2008-08-06 15:20:00,30.92,30.98,30.91,30.97,175600.0,21.6473,21.6894,21.6403,21.6824,175600.0
2008-08-06 15:30:00,30.95,30.98,30.89,30.92,264800.0,21.6684,21.6894,21.6263,21.6473,264800.0
2008-08-06 15:40:00,30.91,31.06,30.9,31.05,328000.0,21.6403,21.7454,21.6333,21.7384,328000.0
2008-08-06 15:50:00,31.05,31.07,30.96,30.99,370800.0,21.7384,21.7524,21.6754,21.6964,370800.0
2008-08-07 09:30:00,30.63,30.75,30.39,30.45,118400.0,21.6263,21.711,21.4568,21.4992,118400.0
2008-08-07 09:40:00,30.44,30.61,30.4,30.61,122600.0,21.4921,21.6121,21.4639,21.6121,122600.0
2008-08-07 09:50:00,30.57,30.63,30.54,30.58,109200.0,21.5839,21.6263,21.5627,21.591,109200.0
2008-08-07 10:00:00,30.6,30.91,30.53,30.91,339600.0,21.6051,21.824,21.5557,21.824,339600.0
2008-08-07 10:10:00,30.89,30.97,30.88,30.9,114600.0,21.8098,21.8663,21.8028,21.8169,114600.0
2008-08-07 10:20:00,30.91,30.98,30.86,30.94,181800.0,21.824,21.8734,21.7886,21.8451,181800.0
2008-08-07 10:30:00,30.96,31.2,30.91,31.18,385400.0,21.8593,22.0287,21.824,22.0146,385400.0
2008-08-07 10:40:00,31.17,31.17,30.93,30.99,114200.0,22.0075,22.0075,21.8381,21.8804,114200.0
2008-08-07 10:50:00,30.99,31.01,30.91,31.0,111600.0,21.8804,21.8946,21.824,21.8875,111600.0
2008-08-07 11:00:00,31.0,31.08,31.0,31.07,83800.0,21.8875,21.944,21.8875,21.9369,83800.0
2008-08-07 11:10:00,31.07,31.11,31.06,31.09,111600.0,21.9369,21.9652,21.9299,21.951,111600.0
2008-08-07 11:20:00,31.1,31.24,31.09,31.24,81000.0,21.9581,22.0569,21.951,22.0569,81000.0
2008-08-07 11:30:00,31.23,31.3,31.23,31.25,98800.0,22.0499,22.0993,22.0499,22.064,98800.0
2008-08-07 11:40:00,31.25,31.37,31.24,31.36,112400.0,22.064,22.1487,22.0569,22.1417,112400.0
2008-08-07 11:50:00,31.36,31.43,31.35,31.38,136200.0,22.1417,22.1911,22.1346,22.1558,136200.0
2008-08-07 12:00:00,31.38,31.38,31.23,31.24,76200.0,22.1558,22.1558,22.0499,22.0569,76200.0
2008-08-07 12:10:00,31.23,31.27,31.18,31.2,78400.0,22.0499,22.0781,22.0146,22.0287,78400.0
2008-08-07 12:20:00,31.2,31.2,31.12,31.17,110200.0,22.0287,22.0287,21.9722,22.0075,110200.0
2008-08-07 12:30:00,31.17,31.22,31.14,31.22,57800.0,22.0075,22.0428,21.9863,22.0428,57800.0
2008-08-07 12:40:00,31.21,31.32,31.21,31.3,120800.0,22.0358,22.1134,22.0358,22.0993,120800.0
2008-08-07 12:50:00,31.31,31.33,31.25,31.3,61600.0,22.1064,22.1205,22.064,22.0993,61600.0
2008-08-07 13:00:00,31.3,31.32,31.24,31.24,76800.0,22.0993,22.1134,22.0569,22.0569,76800.0
2008-08-07 13:10:00,31.25,31.29,31.22,31.28,84000.0,22.064,22.0922,22.0428,22.0852,84000.0
2008-08-07 13:20:00,31.26,31.32,31.25,31.31,61200.0,22.0711,22.1134,22.064,22.1064,61200.0
2008-08-07 13:30:00,31.3,31.33,31.18,31.18,71200.0,22.0993,22.1205,22.0146,22.0146,71200.0
2008-08-07 13:40:00,31.18,31.19,31.06,31.06,81000.0,22.0146,22.0216,21.9299,21.9299,81000.0
2008-08-07 13:50:00,31.06,31.07,31.02,31.03,66000.0,21.9299,21.9369,21.9016,21.9087,66000.0
2008-08-07 14:00:00,31.03,31.05,30.97,31.0,76200.0,21.9087,21.9228,21.8663,21.8875,76200.0
2008-08-07 14:10:00,31.0,31.02,30.93,30.95,50400.0,21.8875,21.9016,21.8381,21.8522,50400.0
2008-08-07 14:20:00,30.95,30.99,30.9,30.94,59200.0,21.8522,21.8804,21.8169,21.8451,59200.0
2008-08-07 14:30:00,30.94,31.01,30.94,30.98,62600.0,21.8451,21.8946,21.8451,21.8734,62600.0
2008-08-07 14:40:00,30.98,30.98,30.88,30.9,35000.0,21.8734,21.8734,21.8028,21.8169,35000.0
2008-08-07 14:50:00,30.89,30.9,30.86,30.86,51600.0,21.8098,21.8169,21.7886,21.7886,51600.0
2008-08-07 15:00:00,30.86,30.88,30.79,30.84,63400.0,21.7886,21.8028,21.7392,21.7745,63400.0
2008-08-07 15:10:00,30.84,30.84,30.75,30.76,43400.0,21.7745,21.7745,21.711,21.718,43400.0
2008-08-07 15:20:00,30.76,30.82,30.73,30.8,63600.0,21.718,21.7604,21.6969,21.7463,63600.0
2008-08-07 15:30:00,30.8,30.8,30.63,30.63,112400.0,21.7463,21.7463,21.6263,21.6263,112400.0
2008-08-07 15:40:00,30.63,30.67,30.58,30.6,97400.0,21.6263,21.6545,21.591,21.6051,97400.0
2008-08-07 15:50:00,30.6,30.71,30.6,30.68,132800.0,21.6051,21.6827,21.6051,21.6616,132800.0
2008-08-08 09:30:00,30.75,30.76,30.43,30.55,38000.0,21.711,21.718,21.485,21.5698,38000.0
2008-08-08 09:40:00,30.53,30.58,30.38,30.46,63600.0,21.5557,21.591,21.4497,21.5062,63600.0
2008-08-08 09:50:00,30.46,30.75,30.46,30.75,90200.0,21.5062,21.711,21.5062,21.711,90200.0
2008-08-08 10:00:00,30.75,30.92,30.74,30.9,47400.0,21.711,21.831,21.7039,21.8169,47400.0
2008-08-08 10:10:00,30.9,31.09,30.9,31.08,44400.0,21.8169,21.951,21.8169,21.944,44400.0
2008-08-08 10:20:00,31.06,31.11,30.99,31.08,39800.0,21.9299,21.9652,21.8804,21.944,39800.0
2008-08-08 10:30:00,31.09,31.09,31.0,31.06,133200.0,21.951,21.951,21.8875,21.9299,133200.0
2008-08-08 10:40:00,31.05,31.06,31.01,31.05,80200.0,21.9228,21.9299,21.8946,21.9228,80200.0
2008-08-08 10:50:00,31.05,31.11,31.03,31.09,30600.0,21.9228,21.9652,21.9087,21.951,30600.0
2008-08-08 11:00:00,31.1,31.15,31.08,31.09,33800.0,21.9581,21.9934,21.944,21.951,33800.0
2008-08-08 11:10:00,31.11,31.13,31.04,31.06,43200.0,21.9652,21.9793,21.9157,21.9299,43200.0
2008-08-08 11:20:00,31.07,31.08,31.03,31.04,33000.0,21.9369,21.944,21.9087,21.9157,33000.0
2008-08-08 11:30:00,31.04,31.17,31.03,31.13,38600.0,21.9157,22.0075,21.9087,21.9793,38600.0
2008-08-08 11:40:00,31.12,31.14,31.11,31.12,23400.0,21.9722,21.9863,21.9652,21.9722,23400.0
2008-08-08 11:50:00,31.12,31.14,31.11,31.13,27200.0,21.9722,21.9863,21.9652,21.9793,27200.0
2008-08-08 12:00:00,31.13,31.17,31.09,31.11,33800.0,21.9793,22.0075,21.951,21.9652,33800.0
2008-08-08 12:10:00,31.12,31.23,31.1,31.2,66000.0,21.9722,22.0499,21.9581,22.0287,66000.0
2008-08-08 12:20:00,31.21,31.3,31.17,31.29,97200.0,22.0358,22.0993,22.0075,22.0922,97200.0
2008-08-08 12:30:00,31.28,31.39,31.23,31.29,148400.0,22.0852,22.1629,22.0499,22.0922,148400.0
2008-08-08 12:40:00,31.27,31.43,31.26,31.32,171600.0,22.0781,22.1911,22.0711,22.1134,171600.0
2008-08-08 12:50:00,31.32,31.38,31.3,31.35,91400.0,22.1134,22.1558,22.0993,22.1346,91400.0
2008-08-08 13:00:00,31.35,31.38,31.29,31.31,31000.0,22.1346,22.1558,22.0922,22.1064,31000.0
2008-08-08 13:10:00,31.32,31.32,31.25,31.29,19800.0,22.1134,22.1134,22.064,22.0922,19800.0
2008-08-08 13:20:00,31.3,31.39,31.28,31.39,46000.0,22.0993,22.1629,22.0852,22.1629,46000.0
2008-08-08 13:30:00,31.38,31.43,31.36,31.42,44400.0,22.1558,22.1911,22.1417,22.184,44400.0
2008-08-08 13:40:00,31.42,31.5,31.41,31.5,97200.0,22.184,22.2405,22.177,22.2405,97200.0
2008-08-08 13:50:00,31.5,31.53,31.48,31.5,81600.0,22.2405,22.2617,22.2264,22.2405,81600.0
2008-08-08 14:00:00,31.5,31.54,31.48,31.53,72800.0,22.2405,22.2688,22.2264,22.2617,72800.0
2008-08-08 14:10:00,31.53,31.56,31.5,31.56,64200.0,22.2617,22.2829,22.2405,22.2829,64200.0
2008-08-08 14:20:00,31.55,31.68,31.55,31.67,138000.0,22.2758,22.3676,22.2758,22.3605,138000.0
2008-08-08 14:30:00,31.67,31.68,31.55,31.57,61800.0,22.3605,22.3676,22.2758,22.2899,61800.0
2008-08-08 14:40:00,31.57,31.61,31.53,31.54,85600.0,22.2899,22.3182,22.2617,22.2688,85600.0
2008-08-08 14:50:00,31.54,31.58,31.52,31.56,64600.0,22.2688,22.297,22.2546,22.2829,64600.0
2008-08-08 15:00:00,31.56,31.61,31.49,31.5,84200.0,22.2829,22.3182,22.2335,22.2405,84200.0
2008-08-08 15:10:00,31.5,31.6,31.49,31.58,132400.0,22.2405,22.3111,22.2335,22.297,132400.0
2008-08-08 15:20:00,31.58,31.68,31.57,31.67,115400.0,22.297,22.3676,22.2899,22.3605,115400.0
2008-08-08 15:30:00,31.66,31.7,31.64,31.66,82000.0,22.3535,22.3817,22.3394,22.3535,82000.0
2008-08-08 15:40:00,31.66,31.67,31.58,31.62,96400.0,22.3535,22.3605,22.297,22.3252,96400.0
2008-08-08 15:50:00,31.61,31.64,31.57,31.64,229000.0,22.3182,22.3394,22.2899,22.3394,229000.0
2008-08-11 09:30:00,31.56,31.57,31.32,31.34,28200.0,22.2829,22.2899,22.1134,22.1276,28200.0
2008-08-11 09:40:00,31.34,31.5,31.32,31.36,75000.0,22.1276,22.2405,22.1134,22.1417,75000.0
2008-08-11 09:50:00,31.36,31.55,31.35,31.53,85000.0,22.1417,22.2758,22.1346,22.2617,85000.0
2008-08-11 10:00:00,31.53,31.54,31.49,31.51,51400.0,22.2617,22.2688,22.2335,22.2476,51400.0
2008-08-11 10:10:00,31.51,31.57,31.49,31.53,42400.0,22.2476,22.2899,22.2335,22.2617,42400.0
2008-08-11 10:20:00,31.53,31.61,31.49,31.5,44000.0,22.2617,22.3182,22.2335,22.2405,44000.0
2008-08-11 10:30:00,31.5,31.55,31.49,31.49,27800.0,22.2405,22.2758,22.2335,22.2335,27800.0
2008-08-11 10:40:00,31.5,31.61,31.49,31.6,22000.0,22.2405,22.3182,22.2335,22.3111,22000.0
2008-08-11 10:50:00,31.59,31.66,31.58,31.65,45000.0,22.3041,22.3535,22.297,22.3464,45000.0
2008-08-11 11:00:00,31.65,31.74,31.61,31.72,38200.0,22.3464,22.41,22.3182,22.3958,38200.0
2008-08-11 11:10:00,31.72,31.75,31.71,31.75,40800.0,22.3958,22.417,22.3888,22.417,40800.0
2008-08-11 11:20:00,31.74,31.79,31.7,31.79,71600.0,22.41,22.4453,22.3817,22.4453,71600.0
2008-08-11 11:30:00,31.79,31.93,31.78,31.91,82200.0,22.4453,22.5441,22.4382,22.53,82200.0
2008-08-11 11:40:00,31.92,31.97,31.91,31.95,60600.0,22.5371,22.5724,22.53,22.5582,60600.0
2008-08-11 11:50:00,31.95,32.02,31.93,32.01,69000.0,22.5582,22.6077,22.5441,22.6006,69000.0
2008-08-11 12:00:00,32.01,32.04,32.0,32.0,42200.0,22.6006,22.6218,22.5935,22.5935,42200.0
2008-08-11 12:10:00,32.0,32.09,31.99,32.07,97600.0,22.5935,22.6571,22.5865,22.643,97600.0
2008-08-11 12:20:00,32.07,32.09,32.04,32.06,98000.0,22.643,22.6571,22.6218,22.6359,98000.0
2008-08-11 12:30:00,32.05,32.05,31.93,31.95,24400.0,22.6288,22.6288,22.5441,22.5582,24400.0
2008-08-11 12:40:00,31.95,32.07,31.93,32.06,176000.0,22.5582,22.643,22.5441,22.6359,176000.0
2008-08-11 12:50:00,32.07,32.15,32.05,32.08,86200.0,22.643,22.6995,22.6288,22.65,86200.0
2008-08-11 13:00:00,32.09,32.14,32.07,32.11,46400.0,22.6571,22.6924,22.643,22.6712,46400.0
2008-08-11 13:10:00,32.12,32.12,32.04,32.07,28600.0,22.6783,22.6783,22.6218,22.643,28600.0
2008-08-11 13:20:00,32.07,32.22,32.07,32.21,94200.0,22.643,22.7489,22.643,22.7418,94200.0
2008-08-11 13:30:00,32.22,32.24,32.17,32.21,51200.0,22.7489,22.763,22.7136,22.7418,51200.0
2008-08-11 13:40:00,32.21,32.32,32.19,32.3,111400.0,22.7418,22.8195,22.7277,22.8054,111400.0
2008-08-11 13:50:00,32.29,32.3,32.22,32.24,76000.0,22.7983,22.8054,22.7489,22.763,76000.0
2008-08-11 14:00:00,32.26,32.28,32.23,32.24,71400.0,22.7771,22.7912,22.7559,22.763,71400.0
2008-08-11 14:10:00,32.25,32.26,32.18,32.23,119000.0,22.7701,22.7771,22.7206,22.7559,119000.0
2008-08-11 14:20:00,32.24,32.3,32.22,32.26,117200.0,22.763,22.8054,22.7489,22.7771,117200.0
2008-08-11 14:30:00,32.25,32.34,32.21,32.23,192800.0,22.7701,22.8336,22.7418,22.7559,192800.0
2008-08-11 14:40:00,32.23,32.24,32.19,32.21,111600.0,22.7559,22.763,22.7277,22.7418,111600.0
2008-08-11 14:50:00,32.2,32.23,32.16,32.19,94400.0,22.7348,22.7559,22.7065,22.7277,94400.0
2008-08-11 15:00:00,32.19,32.21,32.12,32.12,229400.0,22.7277,22.7418,22.6783,22.6783,229400.0
2008-08-11 15:10:00,32.12,32.16,32.09,32.09,85000.0,22.6783,22.7065,22.6571,22.6571,85000.0
2008-08-11 15:20:00,32.09,32.1,32.05,32.08,83800.0,22.6571,22.6641,22.6288,22.65,83800.0
2008-08-11 15:30:00,32.08,32.14,32.03,32.14,100000.0,22.65,22.6924,22.6147,22.6924,100000.0
2008-08-11 15:40:00,32.15,32.2,32.14,32.19,136200.0,22.6995,22.7348,22.6924,22.7277,136200.0
2008-08-11 15:50:00,32.2,32.24,32.1,32.16,173400.0,22.7348,22.763,22.6641,22.7065,173400.0
2008-08-12 09:30:00,32.23,32.23,31.97,32.08,69400.0,22.7559,22.7559,22.5724,22.65,69400.0
2008-08-12 09:40:00,32.11,32.25,31.99,32.19,79200.0,22.6712,22.7701,22.5865,22.7277,79200.0
2008-08-12 09:50:00,32.2,32.24,32.12,32.12,31800.0,22.7348,22.763,22.6783,22.6783,31800.0
2008-08-12 10:00:00,32.15,32.32,32.12,32.24,52200.0,22.6995,22.8195,22.6783,22.763,52200.0
2008-08-12 10:10:00,32.24,32.43,32.21,32.35,66600.0,22.763,22.8971,22.7418,22.8407,66600.0
2008-08-12 10:20:00,32.36,32.41,32.23,32.23,28600.0,22.8477,22.883,22.7559,22.7559,28600.0
2008-08-12 10:30:00,32.21,32.21,32.1,32.13,40200.0,22.7418,22.7418,22.6641,22.6853,40200.0
2008-08-12 10:40:00,32.13,32.26,32.13,32.25,49200.0,22.6853,22.7771,22.6853,22.7701,49200.0
2008-08-12 10:50:00,32.25,32.25,32.18,32.21,25400.0,22.7701,22.7701,22.7206,22.7418,25400.0
2008-08-12 11:00:00,32.21,32.32,32.2,32.31,40800.0,22.7418,22.8195,22.7348,22.8124,40800.0
2008-08-12 11:10:00,32.31,32.35,32.27,32.32,30200.0,22.8124,22.8407,22.7842,22.8195,30200.0
2008-08-12 11:20:00,32.35,32.42,32.33,32.4,37600.0,22.8407,22.8901,22.8265,22.876,37600.0
2008-08-12 11:30:00,32.4,32.41,32.35,32.35,34400.0,22.876,22.883,22.8407,22.8407,34400.0
2008-08-12 11:40:00,32.35,32.42,32.35,32.38,27600.0,22.8407,22.8901,22.8407,22.8618,27600.0
2008-08-12 11:50:00,32.38,32.42,32.35,32.42,24200.0,22.8618,22.8901,22.8407,22.8901,24200.0
2008-08-12 12:00:00,32.42,32.43,32.37,32.41,35000.0,22.8901,22.8971,22.8548,22.883,35000.0
2008-08-12 12:10:00,32.41,32.43,32.29,32.31,23200.0,22.883,22.8971,22.7983,22.8124,23200.0
2008-08-12 12:20:00,32.3,32.35,32.29,32.34,25800.0,22.8054,22.8407,22.7983,22.8336,25800.0
2008-08-12 12:30:00,32.33,32.33,32.2,32.22,25200.0,22.8265,22.8265,22.7348,22.7489,25200.0
2008-08-12 12:40:00,32.22,32.29,32.21,32.24,36200.0,22.7489,22.7983,22.7418,22.763,36200.0
2008-08-12 12:50:00,32.24,32.31,32.23,32.27,31200.0,22.763,22.8124,22.7559,22.7842,31200.0
2008-08-12 13:00:00,32.28,32.31,32.27,32.31,22200.0,22.7912,22.8124,22.7842,22.8124,22200.0
2008-08-12 13:10:00,32.31,32.32,32.27,32.3,15000.0,22.8124,22.8195,22.7842,22.8054,15000.0
2008-08-12 13:20:00,32.3,32.31,32.21,32.21,19200.0,22.8054,22.8124,22.7418,22.7418,19200.0
2008-08-12 13:30:00,32.2,32.23,32.17,32.2,20000.0,22.7348,22.7559,22.7136,22.7348,20000.0
2008-08-12 13:40:00,32.21,32.32,32.2,32.32,21600.0,22.7418,22.8195,22.7348,22.8195,21600.0
2008-08-12 13:50:00,32.31,32.34,32.26,32.27,30000.0,22.8124,22.8336,22.7771,22.7842,30000.0
2008-08-12 14:00:00,32.27,32.35,32.26,32.33,66600.0,22.7842,22.8407,22.7771,22.8265,66600.0
2008-08-12 14:10:00,32.33,32.33,32.27,32.28,37800.0,22.8265,22.8265,22.7842,22.7912,37800.0
2008-08-12 14:20:00,32.28,32.32,32.22,32.27,56400.0,22.7912,22.8195,22.7489,22.7842,56400.0
2008-08-12 14:30:00,32.26,32.27,32.23,32.24,30600.0,22.7771,22.7842,22.7559,22.763,30600.0
2008-08-12 14:40:00,32.23,32.23,32.17,32.19,47400.0,22.7559,22.7559,22.7136,22.7277,47400.0
2008-08-12 14:50:00,32.2,32.23,32.15,32.18,42800.0,22.7348,22.7559,22.6995,22.7206,42800.0
2008-08-12 15:00:00,32.17,32.17,32.09,32.09,48800.0,22.7136,22.7136,22.6571,22.6571,48800.0
2008-08-12 15:10:00,32.09,32.1,32.01,32.03,83200.0,22.6571,22.6641,22.6006,22.6147,83200.0
2008-08-12 15:20:00,32.04,32.09,32.01,32.08,46800.0,22.6218,22.6571,22.6006,22.65,46800.0
2008-08-12 15:30:00,32.07,32.08,31.96,31.99,81400.0,22.643,22.65,22.5653,22.5865,81400.0
2008-08-12 15:40:00,31.99,32.0,31.96,31.99,99600.0,22.5865,22.5935,22.5653,22.5865,99600.0
2008-08-12 15:50:00,31.99,32.1,31.98,32.08,244800.0,22.5865,22.6641,22.5794,22.65,244800.0
2008-08-13 09:30:00,31.95,32.12,31.91,31.93,41400.0,22.5582,22.6783,22.53,22.5441,41400.0
2008-08-13 09:40:00,31.93,31.98,31.74,31.83,98400.0,22.5441,22.5794,22.41,22.4735,98400.0
2008-08-13 09:50:00,31.82,31.83,31.66,31.73,49600.0,22.4665,22.4735,22.3535,22.4029,49600.0
2008-08-13 10:00:00,31.74,31.74,31.5,31.52,115800.0,22.41,22.41,22.2405,22.2546,115800.0
2008-08-13 10:10:00,31.53,31.54,31.43,31.43,97600.0,22.2617,22.2688,22.1911,22.1911,97600.0
2008-08-13 10:20:00,31.43,31.53,31.39,31.39,118600.0,22.1911,22.2617,22.1629,22.1629,118600.0
2008-08-13 10:30:00,31.39,31.39,31.22,31.28,142400.0,22.1629,22.1629,22.0428,22.0852,142400.0
2008-08-13 10:40:00,31.28,31.28,31.16,31.19,106400.0,22.0852,22.0852,22.0005,22.0216,106400.0
2008-08-13 10:50:00,31.2,31.21,31.07,31.18,63800.0,22.0287,22.0358,21.9369,22.0146,63800.0
2008-08-13 11:00:00,31.16,31.27,31.15,31.21,86200.0,22.0005,22.0781,21.9934,22.0358,86200.0
2008-08-13 11:10:00,31.22,31.24,30.96,31.0,79600.0,22.0428,22.0569,21.8593,21.8875,79600.0
2008-08-13 11:20:00,31.0,31.16,31.0,31.16,62400.0,21.8875,22.0005,21.8875,22.0005,62400.0
2008-08-13 11:30:00,31.16,31.25,31.14,31.21,49000.0,22.0005,22.064,21.9863,22.0358,49000.0
2008-08-13 11:40:00,31.21,31.21,31.12,31.17,58600.0,22.0358,22.0358,21.9722,22.0075,58600.0
2008-08-13 11:50:00,31.17,31.24,31.1,31.21,66200.0,22.0075,22.0569,21.9581,22.0358,66200.0
2008-08-13 12:00:00,31.21,31.34,31.19,31.28,71000.0,22.0358,22.1276,22.0216,22.0852,71000.0
2008-08-13 12:10:00,31.28,31.34,31.25,31.34,31800.0,22.0852,22.1276,22.064,22.1276,31800.0
2008-08-13 12:20:00,31.34,31.39,31.32,31.35,44400.0,22.1276,22.1629,22.1134,22.1346,44400.0
2008-08-13 12:30:00,31.35,31.39,31.3,31.33,36600.0,22.1346,22.1629,22.0993,22.1205,36600.0
2008-08-13 12:40:00,31.33,31.4,31.32,31.38,82200.0,22.1205,22.1699,22.1134,22.1558,82200.0
2008-08-13 12:50:00,31.38,31.5,31.37,31.5,58200.0,22.1558,22.2405,22.1487,22.2405,58200.0
2008-08-13 13:00:00,31.5,31.57,31.47,31.53,65000.0,22.2405,22.2899,22.2193,22.2617,65000.0
2008-08-13 13:10:00,31.52,31.52,31.43,31.43,44600.0,22.2546,22.2546,22.1911,22.1911,44600.0
2008-08-13 13:20:00,31.43,31.52,31.41,31.5,26200.0,22.1911,22.2546,22.177,22.2405,26200.0
2008-08-13 13:30:00,31.51,31.63,31.5,31.59,38000.0,22.2476,22.3323,22.2405,22.3041,38000.0
2008-08-13 13:40:00,31.58,31.68,31.57,31.67,53200.0,22.297,22.3676,22.2899,22.3605,53200.0
2008-08-13 13:50:00,31.66,31.67,31.59,31.61,47000.0,22.3535,22.3605,22.3041,22.3182,47000.0
2008-08-13 14:00:00,31.61,31.66,31.59,31.65,64000.0,22.3182,22.3535,22.3041,22.3464,64000.0
2008-08-13 14:10:00,31.65,31.65,31.52,31.53,30000.0,22.3464,22.3464,22.2546,22.2617,30000.0
2008-08-13 14:20:00,31.54,31.56,31.49,31.52,41800.0,22.2688,22.2829,22.2335,22.2546,41800.0
2008-08-13 14:30:00,31.51,31.6,31.5,31.6,34400.0,22.2476,22.3111,22.2405,22.3111,34400.0
2008-08-13 14:40:00,31.61,31.73,31.61,31.7,56200.0,22.3182,22.4029,22.3182,22.3817,56200.0
2008-08-13 14:50:00,31.69,31.75,31.61,31.75,79600.0,22.3747,22.417,22.3182,22.417,79600.0
2008-08-13 15:00:00,31.75,31.8,31.72,31.75,70800.0,22.417,22.4523,22.3958,22.417,70800.0
2008-08-13 15:10:00,31.75,31.8,31.75,31.78,36000.0,22.417,22.4523,22.417,22.4382,36000.0
2008-08-13 15:20:00,31.77,31.77,31.72,31.75,51400.0,22.4312,22.4312,22.3958,22.417,51400.0
2008-08-13 15:30:00,31.74,31.74,31.58,31.61,82000.0,22.41,22.41,22.297,22.3182,82000.0
2008-08-13 15:40:00,31.61,31.65,31.52,31.52,94800.0,22.3182,22.3464,22.2546,22.2546,94800.0
2008-08-13 15:50:00,31.52,31.81,31.5,31.72,233200.0,22.2546,22.4594,22.2405,22.3958,233200.0
2008-08-14 09:30:00,31.54,31.54,31.21,31.23,86000.0,22.2688,22.2688,22.0358,22.0499,86000.0
2008-08-14 09:40:00,31.23,31.34,31.16,31.25,80400.0,22.0499,22.1276,22.0005,22.064,80400.0
2008-08-14 09:50:00,31.25,31.54,31.25,31.51,58600.0,22.064,22.2688,22.064,22.2476,58600.0
2008-08-14 10:00:00,31.53,31.55,31.4,31.42,81000.0,22.2617,22.2758,22.1699,22.184,81000.0
2008-08-14 10:10:00,31.41,31.46,31.36,31.45,60400.0,22.177,22.2123,22.1417,22.2052,60400.0
2008-08-14 10:20:00,31.45,31.58,31.45,31.56,74400.0,22.2052,22.297,22.2052,22.2829,74400.0
2008-08-14 10:30:00,31.57,31.68,31.57,31.6,54000.0,22.2899,22.3676,22.2899,22.3111,54000.0
2008-08-14 10:40:00,31.61,31.67,31.54,31.55,80200.0,22.3182,22.3605,22.2688,22.2758,80200.0
2008-08-14 10:50:00,31.55,31.65,31.51,31.57,71600.0,22.2758,22.3464,22.2476,22.2899,71600.0
2008-08-14 11:00:00,31.58,31.58,31.44,31.5,82000.0,22.297,22.297,22.1982,22.2405,82000.0
2008-08-14 11:10:00,31.5,31.54,31.47,31.52,108400.0,22.2405,22.2688,22.2193,22.2546,108400.0
2008-08-14 11:20:00,31.52,31.53,31.49,31.5,53400.0,22.2546,22.2617,22.2335,22.2405,53400.0
2008-08-14 11:30:00,31.5,31.53,31.47,31.49,34400.0,22.2405,22.2617,22.2193,22.2335,34400.0
2008-08-14 11:40:00,31.49,31.58,31.43,31.57,30600.0,22.2335,22.297,22.1911,22.2899,30600.0
2008-08-14 11:50:00,31.57,31.7,31.56,31.69,38200.0,22.2899,22.3817,22.2829,22.3747,38200.0
2008-08-14 12:00:00,31.68,31.71,31.52,31.55,90600.0,22.3676,22.3888,22.2546,22.2758,90600.0
2008-08-14 12:10:00,31.55,31.56,31.46,31.52,60200.0,22.2758,22.2829,22.2123,22.2546,60200.0
2008-08-14 12:20:00,31.53,31.53,31.36,31.4,85600.0,22.2617,22.2617,22.1417,22.1699,85600.0
2008-08-14 12:30:00,31.41,31.49,31.39,31.43,43400.0,22.177,22.2335,22.1629,22.1911,43400.0
2008-08-14 12:40:00,31.43,31.54,31.43,31.5,144400.0,22.1911,22.2688,22.1911,22.2405,144400.0
2008-08-14 12:50:00,31.49,31.54,31.49,31.5,60200.0,22.2335,22.2688,22.2335,22.2405,60200.0
2008-08-14 13:00:00,31.5,31.5,31.43,31.44,54400.0,22.2405,22.2405,22.1911,22.1982,54400.0
2008-08-14 13:10:00,31.45,31.46,31.41,31.43,59400.0,22.2052,22.2123,22.177,22.1911,59400.0
2008-08-14 13:20:00,31.42,31.5,31.4,31.4,48000.0,22.184,22.2405,22.1699,22.1699,48000.0
2008-08-14 13:30:00,31.41,31.45,31.36,31.37,46600.0,22.177,22.2052,22.1417,22.1487,46600.0
2008-08-14 13:40:00,31.37,31.41,31.32,31.4,58000.0,22.1487,22.177,22.1134,22.1699,58000.0
2008-08-14 13:50:00,31.41,31.42,31.38,31.4,53800.0,22.177,22.184,22.1558,22.1699,53800.0
2008-08-14 14:00:00,31.4,31.43,31.34,31.43,64000.0,22.1699,22.1911,22.1276,22.1911,64000.0
2008-08-14 14:10:00,31.42,31.43,31.38,31.42,54400.0,22.184,22.1911,22.1558,22.184,54400.0
2008-08-14 14:20:00,31.42,31.46,31.39,31.44,64200.0,22.184,22.2123,22.1629,22.1982,64200.0
2008-08-14 14:30:00,31.44,31.49,31.42,31.47,50400.0,22.1982,22.2335,22.184,22.2193,50400.0
2008-08-14 14:40:00,31.47,31.5,31.38,31.42,45400.0,22.2193,22.2405,22.1558,22.184,45400.0
2008-08-14 14:50:00,31.41,31.5,31.41,31.5,47000.0,22.177,22.2405,22.177,22.2405,47000.0
2008-08-14 15:00:00,31.5,31.5,31.43,31.46,71600.0,22.2405,22.2405,22.1911,22.2123,71600.0
2008-08-14 15:10:00,31.46,31.5,31.46,31.5,60000.0,22.2123,22.2405,22.2123,22.2405,60000.0
2008-08-14 15:20:00,31.5,31.54,31.48,31.53,69600.0,22.2405,22.2688,22.2264,22.2617,69600.0
2008-08-14 15:30:00,31.53,31.6,31.51,31.57,116200.0,22.2617,22.3111,22.2476,22.2899,116200.0
2008-08-14 15:40:00,31.56,31.57,31.51,31.54,109800.0,22.2829,22.2899,22.2476,22.2688,109800.0
2008-08-14 15:50:00,31.54,31.6,31.51,31.56,129200.0,22.2688,22.3111,22.2476,22.2829,129200.0
2008-08-15 09:30:00,31.61,31.96,31.19,31.79,299600.0,22.3182,22.5653,22.0216,22.4453,299600.0
2008-08-15 09:40:00,31.83,31.9,31.79,31.79,45800.0,22.4735,22.5229,22.4453,22.4453,45800.0
2008-08-15 09:50:00,31.81,31.82,31.68,31.75,50200.0,22.4594,22.4665,22.3676,22.417,50200.0
2008-08-15 10:00:00,31.77,31.78,31.61,31.66,62200.0,22.4312,22.4382,22.3182,22.3535,62200.0
2008-08-15 10:10:00,31.66,31.73,31.66,31.72,61800.0,22.3535,22.4029,22.3535,22.3958,61800.0
2008-08-15 10:20:00,31.72,31.78,31.68,31.73,25800.0,22.3958,22.4382,22.3676,22.4029,25800.0
2008-08-15 10:30:00,31.75,31.8,31.74,31.79,24600.0,22.417,22.4523,22.41,22.4453,24600.0
2008-08-15 10:40:00,31.78,31.84,31.78,31.83,31600.0,22.4382,22.4806,22.4382,22.4735,31600.0
2008-08-15 10:50:00,31.83,31.93,31.83,31.92,38200.0,22.4735,22.5441,22.4735,22.5371,38200.0
2008-08-15 11:00:00,31.92,31.92,31.83,31.88,30200.0,22.5371,22.5371,22.4735,22.5088,30200.0
2008-08-15 11:10:00,31.88,31.96,31.86,31.94,40600.0,22.5088,22.5653,22.4947,22.5512,40600.0
2008-08-15 11:20:00,31.93,31.95,31.91,31.93,31800.0,22.5441,22.5582,22.53,22.5441,31800.0
2008-08-15 11:30:00,31.94,32.0,31.93,31.99,53200.0,22.5512,22.5935,22.5441,22.5865,53200.0
2008-08-15 11:40:00,31.98,31.98,31.93,31.97,44200.0,22.5794,22.5794,22.5441,22.5724,44200.0
2008-08-15 11:50:00,31.97,32.0,31.94,32.0,33000.0,22.5724,22.5935,22.5512,22.5935,33000.0
2008-08-15 12:00:00,32.0,32.04,31.97,31.98,42000.0,22.5935,22.6218,22.5724,22.5794,42000.0
2008-08-15 12:10:00,31.98,32.06,31.94,32.04,61600.0,22.5794,22.6359,22.5512,22.6218,61600.0
2008-08-15 12:20:00,32.04,32.06,32.0,32.05,39800.0,22.6218,22.6359,22.5935,22.6288,39800.0
2008-08-15 12:30:00,32.05,32.09,32.04,32.09,24800.0,22.6288,22.6571,22.6218,22.6571,24800.0
2008-08-15 12:40:00,32.08,32.1,32.04,32.08,30200.0,22.65,22.6641,22.6218,22.65,30200.0
2008-08-15 12:50:00,32.08,32.09,32.05,32.06,17600.0,22.65,22.6571,22.6288,22.6359,17600.0
2008-08-15 13:00:00,32.06,32.13,32.02,32.12,32400.0,22.6359,22.6853,22.6077,22.6783,32400.0
2008-08-15 13:10:00,32.12,32.13,32.08,32.13,27200.0,22.6783,22.6853,22.65,22.6853,27200.0
2008-08-15 13:20:00,32.13,32.13,32.07,32.1,20000.0,22.6853,22.6853,22.643,22.6641,20000.0
2008-08-15 13:30:00,32.09,32.14,32.08,32.11,18000.0,22.6571,22.6924,22.65,22.6712,18000.0
2008-08-15 13:40:00,32.12,32.12,32.02,32.06,24200.0,22.6783,22.6783,22.6077,22.6359,24200.0
2008-08-15 13:50:00,32.06,32.09,32.02,32.09,24200.0,22.6359,22.6571,22.6077,22.6571,24200.0
2008-08-15 14:00:00,32.09,32.11,32.07,32.1,58000.0,22.6571,22.6712,22.643,22.6641,58000.0
2008-08-15 14:10:00,32.1,32.21,32.09,32.17,91000.0,22.6641,22.7418,22.6571,22.7136,91000.0
2008-08-15 14:20:00,32.17,32.21,32.14,32.2,75600.0,22.7136,22.7418,22.6924,22.7348,75600.0
2008-08-15 14:30:00,32.19,32.24,32.18,32.24,79200.0,22.7277,22.763,22.7206,22.763,79200.0
2008-08-15 14:40:00,32.23,32.31,32.23,32.31,78800.0,22.7559,22.8124,22.7559,22.8124,78800.0
2008-08-15 14:50:00,32.3,32.35,32.3,32.34,67800.0,22.8054,22.8407,22.8054,22.8336,67800.0
2008-08-15 15:00:00,32.34,32.36,32.25,32.27,60600.0,22.8336,22.8477,22.7701,22.7842,60600.0
2008-08-15 15:10:00,32.27,32.29,32.26,32.28,45000.0,22.7842,22.7983,22.7771,22.7912,45000.0
2008-08-15 15:20:00,32.28,32.35,32.27,32.34,61000.0,22.7912,22.8407,22.7842,22.8336,61000.0
2008-08-15 15:30:00,32.34,32.35,32.29,32.29,59400.0,22.8336,22.8407,22.7983,22.7983,59400.0
2008-08-15 15:40:00,32.3,32.32,32.27,32.27,93200.0,22.8054,22.8195,22.7842,22.7842,93200.0
2008-08-15 15:50:00,32.28,32.3,32.27,32.3,193600.0,22.7912,22.8054,22.7842,22.8054,193600.0
2008-08-18 09:30:00,32.44,32.49,32.23,32.27,35200.0,22.9042,22.9395,22.7559,22.7842,35200.0
2008-08-18 09:40:00,32.27,32.4,32.2,32.26,34200.0,22.7842,22.876,22.7348,22.7771,34200.0
2008-08-18 09:50:00,32.26,32.27,32.21,32.23,36800.0,22.7771,22.7842,22.7418,22.7559,36800.0
2008-08-18 10:00:00,32.23,32.24,32.06,32.07,52000.0,22.7559,22.763,22.6359,22.643,52000.0
2008-08-18 10:10:00,32.08,32.23,32.04,32.22,63600.0,22.65,22.7559,22.6218,22.7489,63600.0
2008-08-18 10:20:00,32.21,32.23,32.17,32.23,37000.0,22.7418,22.7559,22.7136,22.7559,37000.0
2008-08-18 10:30:00,32.23,32.26,32.18,32.22,44400.0,22.7559,22.7771,22.7206,22.7489,44400.0
2008-08-18 10:40:00,32.21,32.24,32.19,32.24,38400.0,22.7418,22.763,22.7277,22.763,38400.0
2008-08-18 10:50:00,32.23,32.27,32.22,32.24,42600.0,22.7559,22.7842,22.7489,22.763,42600.0
2008-08-18 11:00:00,32.24,32.26,32.17,32.25,43600.0,22.763,22.7771,22.7136,22.7701,43600.0
2008-08-18 11:10:00,32.27,32.29,32.22,32.25,47200.0,22.7842,22.7983,22.7489,22.7701,47200.0
2008-08-18 11:20:00,32.26,32.34,32.26,32.32,41800.0,22.7771,22.8336,22.7771,22.8195,41800.0
2008-08-18 11:30:00,32.31,32.37,32.29,32.35,91200.0,22.8124,22.8548,22.7983,22.8407,91200.0
2008-08-18 11:40:00,32.35,32.35,32.29,32.34,41800.0,22.8407,22.8407,22.7983,22.8336,41800.0
2008-08-18 11:50:00,32.35,32.38,32.29,32.31,61800.0,22.8407,22.8618,22.7983,22.8124,61800.0
2008-08-18 12:00:00,32.31,32.35,32.3,32.32,265800.0,22.8124,22.8407,22.8054,22.8195,265800.0
2008-08-18 12:10:00,32.31,32.38,32.3,32.37,59800.0,22.8124,22.8618,22.8054,22.8548,59800.0
2008-08-18 12:20:00,32.36,32.38,32.34,32.34,53800.0,22.8477,22.8618,22.8336,22.8336,53800.0
2008-08-18 12:30:00,32.34,32.4,32.34,32.36,38800.0,22.8336,22.876,22.8336,22.8477,38800.0
2008-08-18 12:40:00,32.36,32.38,32.31,32.34,77200.0,22.8477,22.8618,22.8124,22.8336,77200.0
2008-08-18 12:50:00,32.33,32.34,32.29,32.29,42600.0,22.8265,22.8336,22.7983,22.7983,42600.0
2008-08-18 13:00:00,32.3,32.34,32.29,32.3,38000.0,22.8054,22.8336,22.7983,22.8054,38000.0
2008-08-18 13:10:00,32.29,32.29,32.19,32.2,30200.0,22.7983,22.7983,22.7277,22.7348,30200.0
2008-08-18 13:20:00,32.2,32.24,32.19,32.22,31000.0,22.7348,22.763,22.7277,22.7489,31000.0
2008-08-18 13:30:00,32.23,32.24,32.18,32.2,37200.0,22.7559,22.763,22.7206,22.7348,37200.0
2008-08-18 13:40:00,32.19,32.22,32.14,32.14,48400.0,22.7277,22.7489,22.6924,22.6924,48400.0
2008-08-18 13:50:00,32.13,32.15,32.1,32.1,41000.0,22.6853,22.6995,22.6641,22.6641,41000.0
2008-08-18 14:00:00,32.09,32.09,32.03,32.07,71000.0,22.6571,22.6571,22.6147,22.643,71000.0
2008-08-18 14:10:00,32.07,32.1,32.06,32.06,66800.0,22.643,22.6641,22.6359,22.6359,66800.0
2008-08-18 14:20:00,32.06,32.12,32.06,32.1,78400.0,22.6359,22.6783,22.6359,22.6641,78400.0
2008-08-18 14:30:00,32.1,32.15,32.1,32.15,70400.0,22.6641,22.6995,22.6641,22.6995,70400.0
2008-08-18 14:40:00,32.15,32.2,32.13,32.13,73600.0,22.6995,22.7348,22.6853,22.6853,73600.0
2008-08-18 14:50:00,32.14,32.14,32.1,32.1,44000.0,22.6924,22.6924,22.6641,22.6641,44000.0
2008-08-18 15:00:00,32.11,32.12,32.09,32.09,129600.0,22.6712,22.6783,22.6571,22.6571,129600.0
2008-08-18 15:10:00,32.09,32.15,32.08,32.09,71800.0,22.6571,22.6995,22.65,22.6571,71800.0
2008-08-18 15:20:00,32.09,32.17,32.08,32.1,128400.0,22.6571,22.7136,22.65,22.6641,128400.0
2008-08-18 15:30:00,32.1,32.17,32.09,32.13,73800.0,22.6641,22.7136,22.6571,22.6853,73800.0
2008-08-18 15:40:00,32.13,32.14,32.09,32.11,147600.0,22.6853,22.6924,22.6571,22.6712,147600.0
2008-08-18 15:50:00,32.1,32.18,32.1,32.13,153200.0,22.6641,22.7206,22.6641,22.6853,153200.0
2008-08-19 09:30:00,31.92,32.18,31.91,32.1,48200.0,22.5371,22.7206,22.53,22.6641,48200.0
2008-08-19 09:40:00,32.09,32.09,31.9,31.91,34200.0,22.6571,22.6571,22.5229,22.53,34200.0
2008-08-19 09:50:00,31.91,32.06,31.88,31.92,85600.0,22.53,22.6359,22.5088,22.5371,85600.0
2008-08-19 10:00:00,31.91,31.91,31.77,31.78,121600.0,22.53,22.53,22.4312,22.4382,121600.0
2008-08-19 10:10:00,31.79,31.82,31.77,31.82,41800.0,22.4453,22.4665,22.4312,22.4665,41800.0
2008-08-19 10:20:00,31.81,31.82,31.75,31.75,74600.0,22.4594,22.4665,22.417,22.417,74600.0
2008-08-19 10:30:00,31.79,31.83,31.75,31.81,61600.0,22.4453,22.4735,22.417,22.4594,61600.0
2008-08-19 10:40:00,31.82,31.87,31.82,31.82,46400.0,22.4665,22.5018,22.4665,22.4665,46400.0
2008-08-19 10:50:00,31.84,31.85,31.81,31.81,49400.0,22.4806,22.4876,22.4594,22.4594,49400.0
2008-08-19 11:00:00,31.81,31.81,31.73,31.75,38600.0,22.4594,22.4594,22.4029,22.417,38600.0
2008-08-19 11:10:00,31.73,31.81,31.73,31.75,45000.0,22.4029,22.4594,22.4029,22.417,45000.0
2008-08-19 11:20:00,31.75,31.8,31.75,31.78,20400.0,22.417,22.4523,22.417,22.4382,20400.0
2008-08-19 11:30:00,31.78,31.79,31.71,31.73,55200.0,22.4382,22.4453,22.3888,22.4029,55200.0
2008-08-19 11:40:00,31.72,31.77,31.71,31.73,22200.0,22.3958,22.4312,22.3888,22.4029,22200.0
2008-08-19 11:50:00,31.74,31.77,31.67,31.68,29800.0,22.41,22.4312,22.3605,22.3676,29800.0
2008-08-19 12:00:00,31.68,31.73,31.66,31.68,22400.0,22.3676,22.4029,22.3535,22.3676,22400.0
2008-08-19 12:10:00,31.67,31.7,31.64,31.68,35400.0,22.3605,22.3817,22.3394,22.3676,35400.0
2008-08-19 12:20:00,31.7,31.7,31.66,31.68,34800.0,22.3817,22.3817,22.3535,22.3676,34800.0
2008-08-19 12:30:00,31.67,31.82,31.67,31.77,36000.0,22.3605,22.4665,22.3605,22.4312,36000.0
2008-08-19 12:40:00,31.77,31.79,31.73,31.76,21800.0,22.4312,22.4453,22.4029,22.4241,21800.0
2008-08-19 12:50:00,31.77,31.78,31.73,31.74,25000.0,22.4312,22.4382,22.4029,22.41,25000.0
2008-08-19 13:00:00,31.73,31.73,31.68,31.7,25800.0,22.4029,22.4029,22.3676,22.3817,25800.0
2008-08-19 13:10:00,31.69,31.74,31.69,31.74,41400.0,22.3747,22.41,22.3747,22.41,41400.0
2008-08-19 13:20:00,31.74,31.79,31.72,31.72,27200.0,22.41,22.4453,22.3958,22.3958,27200.0
2008-08-19 13:30:00,31.73,31.76,31.7,31.7,26000.0,22.4029,22.4241,22.3817,22.3817,26000.0
2008-08-19 13:40:00,31.7,31.75,31.7,31.72,31200.0,22.3817,22.417,22.3817,22.3958,31200.0
2008-08-19 13:50:00,31.72,31.73,31.63,31.63,26000.0,22.3958,22.4029,22.3323,22.3323,26000.0
2008-08-19 14:00:00,31.63,31.66,31.61,31.63,42000.0,22.3323,22.3535,22.3182,22.3323,42000.0
2008-08-19 14:10:00,31.62,31.66,31.62,31.63,31000.0,22.3252,22.3535,22.3252,22.3323,31000.0
2008-08-19 14:20:00,31.63,31.65,31.51,31.52,56800.0,22.3323,22.3464,22.2476,22.2546,56800.0
2008-08-19 14:30:00,31.53,31.54,31.49,31.49,42000.0,22.2617,22.2688,22.2335,22.2335,42000.0
2008-08-19 14:40:00,31.49,31.54,31.48,31.53,38600.0,22.2335,22.2688,22.2264,22.2617,38600.0
2008-08-19 14:50:00,31.54,31.57,31.5,31.52,41000.0,22.2688,22.2899,22.2405,22.2546,41000.0
2008-08-19 15:00:00,31.53,31.53,31.38,31.39,77800.0,22.2617,22.2617,22.1558,22.1629,77800.0
2008-08-19 15:10:00,31.38,31.45,31.38,31.43,62600.0,22.1558,22.2052,22.1558,22.1911,62600.0
2008-08-19 15:20:00,31.42,31.53,31.39,31.49,74000.0,22.184,22.2617,22.1629,22.2335,74000.0
2008-08-19 15:30:00,31.45,31.5,31.4,31.48,53400.0,22.2052,22.2405,22.1699,22.2264,53400.0
2008-08-19 15:40:00,31.49,31.54,31.43,31.5,68200.0,22.2335,22.2688,22.1911,22.2405,68200.0
2008-08-19 15:50:00,31.5,31.59,31.48,31.55,120600.0,22.2405,22.3041,22.2264,22.2758,120600.0
2008-08-20 09:30:00,31.38,31.75,31.38,31.54,47000.0,22.1558,22.417,22.1558,22.2688,47000.0
2008-08-20 09:40:00,31.54,31.56,31.22,31.22,69000.0,22.2688,22.2829,22.0428,22.0428,69000.0
2008-08-20 09:50:00,31.24,31.39,31.22,31.34,46000.0,22.0569,22.1629,22.0428,22.1276,46000.0
2008-08-20 10:00:00,31.34,31.38,31.3,31.35,29800.0,22.1276,22.1558,22.0993,22.1346,29800.0
2008-08-20 10:10:00,31.36,31.52,31.36,31.49,41200.0,22.1417,22.2546,22.1417,22.2335,41200.0
2008-08-20 10:20:00,31.49,31.52,31.45,31.46,25800.0,22.2335,22.2546,22.2052,22.2123,25800.0
2008-08-20 10:30:00,31.46,31.53,31.43,31.46,33000.0,22.2123,22.2617,22.1911,22.2123,33000.0
2008-08-20 10:40:00,31.45,31.65,31.44,31.65,29400.0,22.2052,22.3464,22.1982,22.3464,29400.0
2008-08-20 10:50:00,31.64,31.65,31.61,31.65,24400.0,22.3394,22.3464,22.3182,22.3464,24400.0
2008-08-20 11:00:00,31.65,31.68,31.61,31.63,77800.0,22.3464,22.3676,22.3182,22.3323,77800.0
2008-08-20 11:10:00,31.67,31.72,31.61,31.63,44400.0,22.3605,22.3958,22.3182,22.3323,44400.0
2008-08-20 11:20:00,31.63,31.63,31.59,31.61,28800.0,22.3323,22.3323,22.3041,22.3182,28800.0
2008-08-20 11:30:00,31.62,31.63,31.55,31.58,17000.0,22.3252,22.3323,22.2758,22.297,17000.0
2008-08-20 11:40:00,31.58,31.61,31.54,31.58,33200.0,22.297,22.3182,22.2688,22.297,33200.0
2008-08-20 11:50:00,31.58,31.61,31.57,31.6,17800.0,22.297,22.3182,22.2899,22.3111,17800.0
2008-08-20 12:00:00,31.6,31.63,31.5,31.53,39400.0,22.3111,22.3323,22.2405,22.2617,39400.0
2008-08-20 12:10:00,31.53,31.54,31.5,31.51,15200.0,22.2617,22.2688,22.2405,22.2476,15200.0
2008-08-20 12:20:00,31.53,31.58,31.5,31.57,13000.0,22.2617,22.297,22.2405,22.2899,13000.0
2008-08-20 12:30:00,31.57,31.59,31.56,31.56,22000.0,22.2899,22.3041,22.2829,22.2829,22000.0
2008-08-20 12:40:00,31.56,31.61,31.56,31.59,33400.0,22.2829,22.3182,22.2829,22.3041,33400.0
2008-08-20 12:50:00,31.59,31.59,31.54,31.54,21400.0,22.3041,22.3041,22.2688,22.2688,21400.0
2008-08-20 13:00:00,31.55,31.61,31.55,31.6,13600.0,22.2758,22.3182,22.2758,22.3111,13600.0
2008-08-20 13:10:00,31.6,31.63,31.57,31.58,23600.0,22.3111,22.3323,22.2899,22.297,23600.0
2008-08-20 13:20:00,31.58,31.61,31.54,31.57,56600.0,22.297,22.3182,22.2688,22.2899,56600.0
2008-08-20 13:30:00,31.57,31.58,31.54,31.55,25800.0,22.2899,22.297,22.2688,22.2758,25800.0
2008-08-20 13:40:00,31.54,31.57,31.53,31.56,19000.0,22.2688,22.2899,22.2617,22.2829,19000.0
2008-08-20 13:50:00,31.57,31.57,31.55,31.57,13200.0,22.2899,22.2899,22.2758,22.2899,13200.0
2008-08-20 14:00:00,31.57,31.57,31.53,31.53,29000.0,22.2899,22.2899,22.2617,22.2617,29000.0
2008-08-20 14:10:00,31.53,31.53,31.48,31.5,23400.0,22.2617,22.2617,22.2264,22.2405,23400.0
2008-08-20 14:20:00,31.49,31.54,31.47,31.49,29800.0,22.2335,22.2688,22.2193,22.2335,29800.0
2008-08-20 14:30:00,31.5,31.54,31.47,31.52,19600.0,22.2405,22.2688,22.2193,22.2546,19600.0
2008-08-20 14:40:00,31.52,31.55,31.49,31.5,28600.0,22.2546,22.2758,22.2335,22.2405,28600.0
2008-08-20 14:50:00,31.52,31.59,31.5,31.58,36200.0,22.2546,22.3041,22.2405,22.297,36200.0
2008-08-20 15:00:00,31.59,31.64,31.57,31.61,47400.0,22.3041,22.3394,22.2899,22.3182,47400.0
2008-08-20 15:10:00,31.6,31.61,31.53,31.54,49800.0,22.3111,22.3182,22.2617,22.2688,49800.0
2008-08-20 15:20:00,31.53,31.57,31.5,31.56,45600.0,22.2617,22.2899,22.2405,22.2829,45600.0
2008-08-20 15:30:00,31.57,31.61,31.52,31.6,70200.0,22.2899,22.3182,22.2546,22.3111,70200.0
2008-08-20 15:40:00,31.6,31.72,31.6,31.68,87800.0,22.3111,22.3958,22.3111,22.3676,87800.0
2008-08-20 15:50:00,31.68,31.71,31.65,31.7,102000.0,22.3676,22.3888,22.3464,22.3817,102000.0
2008-08-21 09:30:00,31.53,31.53,30.97,31.23,130000.0,22.2617,22.2617,21.8663,22.0499,130000.0
2008-08-21 09:40:00,31.23,31.25,31.14,31.24,91800.0,22.0499,22.064,21.9863,22.0569,91800.0
2008-08-21 09:50:00,31.24,31.43,31.24,31.38,62600.0,22.0569,22.1911,22.0569,22.1558,62600.0
2008-08-21 10:00:00,31.38,31.57,31.36,31.42,73000.0,22.1558,22.2899,22.1417,22.184,73000.0
2008-08-21 10:10:00,31.41,31.51,31.35,31.5,52800.0,22.177,22.2476,22.1346,22.2405,52800.0
2008-08-21 10:20:00,31.51,31.55,31.41,31.43,36000.0,22.2476,22.2758,22.177,22.1911,36000.0
2008-08-21 10:30:00,31.43,31.43,31.32,31.35,40000.0,22.1911,22.1911,22.1134,22.1346,40000.0
2008-08-21 10:40:00,31.35,31.37,31.25,31.25,52800.0,22.1346,22.1487,22.064,22.064,52800.0
2008-08-21 10:50:00,31.25,31.27,31.17,31.24,93000.0,22.064,22.0781,22.0075,22.0569,93000.0
2008-08-21 11:00:00,31.25,31.26,31.17,31.18,64600.0,22.064,22.0711,22.0075,22.0146,64600.0
2008-08-21 11:10:00,31.18,31.24,31.16,31.21,41000.0,22.0146,22.0569,22.0005,22.0358,41000.0
2008-08-21 11:20:00,31.21,31.23,31.18,31.23,43600.0,22.0358,22.0499,22.0146,22.0499,43600.0
2008-08-21 11:30:00,31.23,31.29,31.23,31.25,31400.0,22.0499,22.0922,22.0499,22.064,31400.0
2008-08-21 11:40:00,31.25,31.36,31.25,31.3,45000.0,22.064,22.1417,22.064,22.0993,45000.0
2008-08-21 11:50:00,31.31,31.34,31.26,31.26,26800.0,22.1064,22.1276,22.0711,22.0711,26800.0
2008-08-21 12:00:00,31.26,31.32,31.26,31.29,61400.0,22.0711,22.1134,22.0711,22.0922,61400.0
2008-08-21 12:10:00,31.29,31.3,31.27,31.28,50200.0,22.0922,22.0993,22.0781,22.0852,50200.0
2008-08-21 12:20:00,31.27,31.27,31.18,31.2,45400.0,22.0781,22.0781,22.0146,22.0287,45400.0
2008-08-21 12:30:00,31.2,31.21,31.18,31.2,34000.0,22.0287,22.0358,22.0146,22.0287,34000.0
2008-08-21 12:40:00,31.21,31.21,31.18,31.2,35000.0,22.0358,22.0358,22.0146,22.0287,35000.0
2008-08-21 12:50:00,31.19,31.21,31.17,31.17,37600.0,22.0216,22.0358,22.0075,22.0075,37600.0
2008-08-21 13:00:00,31.17,31.21,31.17,31.21,67400.0,22.0075,22.0358,22.0075,22.0358,67400.0
2008-08-21 13:10:00,31.21,31.26,31.19,31.25,50400.0,22.0358,22.0711,22.0216,22.064,50400.0
2008-08-21 13:20:00,31.25,31.29,31.2,31.2,74800.0,22.064,22.0922,22.0287,22.0287,74800.0
2008-08-21 13:30:00,31.2,31.25,31.18,31.24,57200.0,22.0287,22.064,22.0146,22.0569,57200.0
2008-08-21 13:40:00,31.24,31.27,31.21,31.23,32800.0,22.0569,22.0781,22.0358,22.0499,32800.0
2008-08-21 13:50:00,31.24,31.3,31.22,31.29,40800.0,22.0569,22.0993,22.0428,22.0922,40800.0
2008-08-21 14:00:00,31.29,31.32,31.28,31.28,47200.0,22.0922,22.1134,22.0852,22.0852,47200.0
2008-08-21 14:10:00,31.27,31.34,31.25,31.29,42200.0,22.0781,22.1276,22.064,22.0922,42200.0
2008-08-21 14:20:00,31.28,31.33,31.25,31.29,38600.0,22.0852,22.1205,22.064,22.0922,38600.0
2008-08-21 14:30:00,31.29,31.34,31.29,31.32,48000.0,22.0922,22.1276,22.0922,22.1134,48000.0
2008-08-21 14:40:00,31.32,31.4,31.32,31.37,51400.0,22.1134,22.1699,22.1134,22.1487,51400.0
2008-08-21 14:50:00,31.37,31.38,31.3,31.3,46800.0,22.1487,22.1558,22.0993,22.0993,46800.0
2008-08-21 15:00:00,31.3,31.31,31.25,31.27,62600.0,22.0993,22.1064,22.064,22.0781,62600.0
2008-08-21 15:10:00,31.27,31.32,31.25,31.27,55600.0,22.0781,22.1134,22.064,22.0781,55600.0
2008-08-21 15:20:00,31.27,31.3,31.24,31.27,60000.0,22.0781,22.0993,22.0569,22.0781,60000.0
2008-08-21 15:30:00,31.27,31.27,31.2,31.21,92200.0,22.0781,22.0781,22.0287,22.0358,92200.0
2008-08-21 15:40:00,31.21,31.3,31.21,31.28,97000.0,22.0358,22.0993,22.0358,22.0852,97000.0
2008-08-21 15:50:00,31.28,31.31,31.25,31.27,163400.0,22.0852,22.1064,22.064,22.0781,163400.0
2008-08-22 09:30:00,31.24,31.59,31.14,31.52,134200.0,22.0569,22.3041,21.9863,22.2546,134200.0
2008-08-22 09:40:00,31.52,31.52,31.36,31.38,82200.0,22.2546,22.2546,22.1417,22.1558,82200.0
2008-08-22 09:50:00,31.41,31.44,31.33,31.34,80200.0,22.177,22.1982,22.1205,22.1276,80200.0
2008-08-22 10:00:00,31.34,31.43,31.32,31.4,94600.0,22.1276,22.1911,22.1134,22.1699,94600.0
2008-08-22 10:10:00,31.38,31.46,31.36,31.44,54400.0,22.1558,22.2123,22.1417,22.1982,54400.0
2008-08-22 10:20:00,31.46,31.54,31.46,31.52,52200.0,22.2123,22.2688,22.2123,22.2546,52200.0
2008-08-22 10:30:00,31.52,31.53,31.47,31.5,60000.0,22.2546,22.2617,22.2193,22.2405,60000.0
2008-08-22 10:40:00,31.5,31.5,31.45,31.48,32800.0,22.2405,22.2405,22.2052,22.2264,32800.0
2008-08-22 10:50:00,31.48,31.48,31.36,31.38,41800.0,22.2264,22.2264,22.1417,22.1558,41800.0
2008-08-22 11:00:00,31.38,31.43,31.38,31.39,42400.0,22.1558,22.1911,22.1558,22.1629,42400.0
2008-08-22 11:10:00,31.39,31.4,31.34,31.34,37000.0,22.1629,22.1699,22.1276,22.1276,37000.0
2008-08-22 11:20:00,31.35,31.36,31.33,31.36,39000.0,22.1346,22.1417,22.1205,22.1417,39000.0
2008-08-22 11:30:00,31.36,31.36,31.25,31.25,34800.0,22.1417,22.1417,22.064,22.064,34800.0
2008-08-22 11:40:00,31.25,31.25,31.12,31.22,74800.0,22.064,22.064,21.9722,22.0428,74800.0
2008-08-22 11:50:00,31.22,31.25,31.21,31.24,34800.0,22.0428,22.064,22.0358,22.0569,34800.0
2008-08-22 12:00:00,31.24,31.29,31.22,31.24,57200.0,22.0569,22.0922,22.0428,22.0569,57200.0
2008-08-22 12:10:00,31.23,31.25,31.17,31.17,22200.0,22.0499,22.064,22.0075,22.0075,22200.0
2008-08-22 12:20:00,31.16,31.16,31.06,31.08,35600.0,22.0005,22.0005,21.9299,21.944,35600.0
2008-08-22 12:30:00,31.08,31.1,31.05,31.06,42800.0,21.944,21.9581,21.9228,21.9299,42800.0
2008-08-22 12:40:00,31.06,31.11,31.06,31.08,22200.0,21.9299,21.9652,21.9299,21.944,22200.0
2008-08-22 12:50:00,31.07,31.11,31.05,31.06,36600.0,21.9369,21.9652,21.9228,21.9299,36600.0
2008-08-22 13:00:00,31.05,31.16,31.05,31.15,42400.0,21.9228,22.0005,21.9228,21.9934,42400.0
2008-08-22 13:10:00,31.15,31.17,31.13,31.13,39200.0,21.9934,22.0075,21.9793,21.9793,39200.0
2008-08-22 13:20:00,31.13,31.15,31.1,31.11,47000.0,21.9793,21.9934,21.9581,21.9652,47000.0
2008-08-22 13:30:00,31.11,31.13,31.07,31.12,50600.0,21.9652,21.9793,21.9369,21.9722,50600.0
2008-08-22 13:40:00,31.12,31.14,31.11,31.14,35600.0,21.9722,21.9863,21.9652,21.9863,35600.0
2008-08-22 13:50:00,31.13,31.17,31.13,31.15,42800.0,21.9793,22.0075,21.9793,21.9934,42800.0
2008-08-22 14:00:00,31.15,31.15,31.01,31.02,72600.0,21.9934,21.9934,21.8946,21.9016,72600.0
2008-08-22 14:10:00,31.02,31.07,31.0,31.06,54400.0,21.9016,21.9369,21.8875,21.9299,54400.0
2008-08-22 14:20:00,31.06,31.12,31.05,31.07,62400.0,21.9299,21.9722,21.9228,21.9369,62400.0
2008-08-22 14:30:00,31.08,31.13,31.07,31.1,48200.0,21.944,21.9793,21.9369,21.9581,48200.0
2008-08-22 14:40:00,31.11,31.13,31.05,31.06,51600.0,21.9652,21.9793,21.9228,21.9299,51600.0
2008-08-22 14:50:00,31.07,31.07,31.0,31.03,40400.0,21.9369,21.9369,21.8875,21.9087,40400.0
2008-08-22 15:00:00,31.03,31.07,31.02,31.06,51200.0,21.9087,21.9369,21.9016,21.9299,51200.0
2008-08-22 15:10:00,31.06,31.11,31.06,31.07,54800.0,21.9299,21.9652,21.9299,21.9369,54800.0
2008-08-22 15:20:00,31.07,31.08,31.02,31.06,58400.0,21.9369,21.944,21.9016,21.9299,58400.0
2008-08-22 15:30:00,31.06,31.21,31.06,31.17,110200.0,21.9299,22.0358,21.9299,22.0075,110200.0
2008-08-22 15:40:00,31.18,31.2,31.17,31.2,99800.0,22.0146,22.0287,22.0075,22.0287,99800.0
2008-08-22 15:50:00,31.2,31.23,31.2,31.21,152000.0,22.0287,22.0499,22.0287,22.0358,152000.0
2008-08-25 09:30:00,31.1,31.16,30.81,30.86,69200.0,21.9581,22.0005,21.7533,21.7886,69200.0
2008-08-25 09:40:00,30.86,30.87,30.7,30.78,75000.0,21.7886,21.7957,21.6757,21.7322,75000.0
2008-08-25 09:50:00,30.78,30.95,30.76,30.89,64800.0,21.7322,21.8522,21.718,21.8098,64800.0
2008-08-25 10:00:00,30.89,30.96,30.79,30.91,115400.0,21.8098,21.8593,21.7392,21.824,115400.0
2008-08-25 10:10:00,30.92,31.0,30.91,31.0,73600.0,21.831,21.8875,21.824,21.8875,73600.0
2008-08-25 10:20:00,31.0,31.02,30.93,30.95,46000.0,21.8875,21.9016,21.8381,21.8522,46000.0
2008-08-25 10:30:00,30.96,30.99,30.85,30.88,47800.0,21.8593,21.8804,21.7816,21.8028,47800.0
2008-08-25 10:40:00,30.88,30.93,30.73,30.73,50400.0,21.8028,21.8381,21.6969,21.6969,50400.0
2008-08-25 10:50:00,30.74,30.77,30.72,30.73,32800.0,21.7039,21.7251,21.6898,21.6969,32800.0
2008-08-25 11:00:00,30.73,30.74,30.7,30.7,28000.0,21.6969,21.7039,21.6757,21.6757,28000.0
2008-08-25 11:10:00,30.7,30.71,30.56,30.6,31400.0,21.6757,21.6827,21.5768,21.6051,31400.0
2008-08-25 11:20:00,30.59,30.68,30.56,30.64,40200.0,21.598,21.6616,21.5768,21.6333,40200.0
2008-08-25 11:30:00,30.65,30.65,30.59,30.61,21200.0,21.6404,21.6404,21.598,21.6121,21200.0
2008-08-25 11:40:00,30.6,30.62,30.57,30.57,41400.0,21.6051,21.6192,21.5839,21.5839,41400.0
2008-08-25 11:50:00,30.57,30.59,30.42,30.43,35200.0,21.5839,21.598,21.478,21.485,35200.0
2008-08-25 12:00:00,30.43,30.49,30.43,30.44,45600.0,21.485,21.5274,21.485,21.4921,45600.0
2008-08-25 12:10:00,30.45,30.47,30.38,30.4,31600.0,21.4992,21.5133,21.4497,21.4639,31600.0
2008-08-25 12:20:00,30.4,30.41,30.35,30.35,38200.0,21.4639,21.4709,21.4286,21.4286,38200.0
2008-08-25 12:30:00,30.35,30.36,30.32,30.34,38000.0,21.4286,21.4356,21.4074,21.4215,38000.0
2008-08-25 12:40:00,30.35,30.4,30.31,30.31,45800.0,21.4286,21.4639,21.4003,21.4003,45800.0
2008-08-25 12:50:00,30.31,30.36,30.3,30.34,42400.0,21.4003,21.4356,21.3933,21.4215,42400.0
2008-08-25 13:00:00,30.34,30.44,30.34,30.43,49400.0,21.4215,21.4921,21.4215,21.485,49400.0
2008-08-25 13:10:00,30.44,30.46,30.43,30.46,39600.0,21.4921,21.5062,21.485,21.5062,39600.0
2008-08-25 13:20:00,30.46,30.52,30.45,30.5,45400.0,21.5062,21.5486,21.4992,21.5345,45400.0
2008-08-25 13:30:00,30.5,30.58,30.5,30.55,56800.0,21.5345,21.591,21.5345,21.5698,56800.0
2008-08-25 13:40:00,30.55,30.58,30.54,30.57,65200.0,21.5698,21.591,21.5627,21.5839,65200.0
2008-08-25 13:50:00,30.57,30.67,30.57,30.64,75000.0,21.5839,21.6545,21.5839,21.6333,75000.0
2008-08-25 14:00:00,30.64,30.65,30.61,30.63,62200.0,21.6333,21.6404,21.6121,21.6263,62200.0
2008-08-25 14:10:00,30.64,30.65,30.59,30.6,79800.0,21.6333,21.6404,21.598,21.6051,79800.0
2008-08-25 14:20:00,30.6,30.67,30.58,30.67,53000.0,21.6051,21.6545,21.591,21.6545,53000.0
2008-08-25 14:30:00,30.67,30.72,30.66,30.68,76200.0,21.6545,21.6898,21.6474,21.6616,76200.0
2008-08-25 14:40:00,30.68,30.72,30.67,30.68,32600.0,21.6616,21.6898,21.6545,21.6616,32600.0
2008-08-25 14:50:00,30.69,30.7,30.53,30.56,36200.0,21.6686,21.6757,21.5557,21.5768,36200.0
2008-08-25 15:00:00,30.55,30.58,30.53,30.57,45800.0,21.5698,21.591,21.5557,21.5839,45800.0
2008-08-25 15:10:00,30.57,30.62,30.56,30.56,55200.0,21.5839,21.6192,21.5768,21.5768,55200.0
2008-08-25 15:20:00,30.56,30.58,30.5,30.53,65600.0,21.5768,21.591,21.5345,21.5557,65600.0
2008-08-25 15:30:00,30.52,30.61,30.5,30.58,90600.0,21.5486,21.6121,21.5345,21.591,90600.0
2008-08-25 15:40:00,30.58,30.66,30.5,30.63,152000.0,21.591,21.6474,21.5345,21.6263,152000.0
2008-08-25 15:50:00,30.63,30.72,30.62,30.71,332200.0,21.6263,21.6898,21.6192,21.6827,332200.0
2008-08-26 09:30:00,30.64,30.68,30.4,30.49,116400.0,21.6333,21.6616,21.4639,21.5274,116400.0
2008-08-26 09:40:00,30.47,30.64,30.46,30.56,50400.0,21.5133,21.6333,21.5062,21.5768,50400.0
2008-08-26 09:50:00,30.59,30.6,30.41,30.47,41200.0,21.598,21.6051,21.4709,21.5133,41200.0
2008-08-26 10:00:00,30.49,30.58,30.49,30.52,39200.0,21.5274,21.591,21.5274,21.5486,39200.0
2008-08-26 10:10:00,30.52,30.61,30.5,30.57,26600.0,21.5486,21.6121,21.5345,21.5839,26600.0
2008-08-26 10:20:00,30.57,30.68,30.57,30.6,31000.0,21.5839,21.6616,21.5839,21.6051,31000.0
2008-08-26 10:30:00,30.59,30.75,30.58,30.75,29200.0,21.598,21.711,21.591,21.711,29200.0
2008-08-26 10:40:00,30.74,30.75,30.7,30.7,20400.0,21.7039,21.711,21.6757,21.6757,20400.0
2008-08-26 10:50:00,30.71,30.71,30.66,30.71,37800.0,21.6827,21.6827,21.6474,21.6827,37800.0
2008-08-26 11:00:00,30.71,30.77,30.67,30.68,28200.0,21.6827,21.7251,21.6545,21.6616,28200.0
2008-08-26 11:10:00,30.72,30.74,30.68,30.68,83000.0,21.6898,21.7039,21.6616,21.6616,83000.0
2008-08-26 11:20:00,30.68,30.73,30.65,30.68,57600.0,21.6616,21.6969,21.6404,21.6616,57600.0
2008-08-26 11:30:00,30.68,30.68,30.55,30.57,31400.0,21.6616,21.6616,21.5698,21.5839,31400.0
2008-08-26 11:40:00,30.59,30.66,30.57,30.66,31600.0,21.598,21.6474,21.5839,21.6474,31600.0
2008-08-26 11:50:00,30.66,30.71,30.63,30.67,44800.0,21.6474,21.6827,21.6263,21.6545,44800.0
2008-08-26 12:00:00,30.68,30.74,30.67,30.74,18600.0,21.6616,21.7039,21.6545,21.7039,18600.0
2008-08-26 12:10:00,30.73,30.75,30.73,30.75,23000.0,21.6969,21.711,21.6969,21.711,23000.0
2008-08-26 12:20:00,30.75,30.78,30.68,30.7,19000.0,21.711,21.7322,21.6616,21.6757,19000.0
2008-08-26 12:30:00,30.7,30.72,30.67,30.7,18200.0,21.6757,21.6898,21.6545,21.6757,18200.0
2008-08-26 12:40:00,30.7,30.75,30.69,30.75,34800.0,21.6757,21.711,21.6686,21.711,34800.0
2008-08-26 12:50:00,30.75,30.75,30.69,30.7,12600.0,21.711,21.711,21.6686,21.6757,12600.0
2008-08-26 13:00:00,30.69,30.72,30.68,30.72,20200.0,21.6686,21.6898,21.6616,21.6898,20200.0
2008-08-26 13:10:00,30.72,30.74,30.68,30.71,29400.0,21.6898,21.7039,21.6616,21.6827,29400.0
2008-08-26 13:20:00,30.71,30.75,30.71,30.73,17400.0,21.6827,21.711,21.6827,21.6969,17400.0
2008-08-26 13:30:00,30.73,30.73,30.65,30.7,18600.0,21.6969,21.6969,21.6404,21.6757,18600.0
2008-08-26 13:40:00,30.68,30.68,30.65,30.67,11200.0,21.6616,21.6616,21.6404,21.6545,11200.0
2008-08-26 13:50:00,30.67,30.72,30.67,30.69,43000.0,21.6545,21.6898,21.6545,21.6686,43000.0
2008-08-26 14:00:00,30.7,30.74,30.64,30.72,44400.0,21.6757,21.7039,21.6333,21.6898,44400.0
2008-08-26 14:10:00,30.72,30.74,30.61,30.61,38600.0,21.6898,21.7039,21.6121,21.6121,38600.0
2008-08-26 14:20:00,30.61,30.64,30.56,30.57,20800.0,21.6121,21.6333,21.5768,21.5839,20800.0
2008-08-26 14:30:00,30.56,30.6,30.55,30.6,15800.0,21.5768,21.6051,21.5698,21.6051,15800.0
2008-08-26 14:40:00,30.61,30.61,30.55,30.57,18400.0,21.6121,21.6121,21.5698,21.5839,18400.0
2008-08-26 14:50:00,30.58,30.6,30.56,30.58,15200.0,21.591,21.6051,21.5768,21.591,15200.0
2008-08-26 15:00:00,30.56,30.62,30.55,30.57,38800.0,21.5768,21.6192,21.5698,21.5839,38800.0
2008-08-26 15:10:00,30.56,30.61,30.52,30.59,91600.0,21.5768,21.6121,21.5486,21.598,91600.0
2008-08-26 15:20:00,30.6,30.69,30.58,30.66,125600.0,21.6051,21.6686,21.591,21.6474,125600.0
2008-08-26 15:30:00,30.67,30.7,30.65,30.68,56000.0,21.6545,21.6757,21.6404,21.6616,56000.0
2008-08-26 15:40:00,30.68,30.78,30.68,30.76,115800.0,21.6616,21.7322,21.6616,21.718,115800.0
2008-08-26 15:50:00,30.77,30.86,30.76,30.83,284000.0,21.7251,21.7886,21.718,21.7675,284000.0
2008-08-27 09:30:00,30.86,31.04,30.86,30.99,32600.0,21.7886,21.9157,21.7886,21.8804,32600.0
2008-08-27 09:40:00,30.99,31.0,30.87,30.9,36400.0,21.8804,21.8875,21.7957,21.8169,36400.0
2008-08-27 09:50:00,30.88,30.89,30.83,30.85,33600.0,21.8028,21.8098,21.7675,21.7816,33600.0
2008-08-27 10:00:00,30.86,30.95,30.86,30.95,38800.0,21.7886,21.8522,21.7886,21.8522,38800.0
2008-08-27 10:10:00,30.95,30.96,30.9,30.92,23400.0,21.8522,21.8593,21.8169,21.831,23400.0
2008-08-27 10:20:00,30.92,30.97,30.89,30.9,30200.0,21.831,21.8663,21.8098,21.8169,30200.0
2008-08-27 10:30:00,30.91,31.01,30.91,31.0,38200.0,21.824,21.8946,21.824,21.8875,38200.0
2008-08-27 10:40:00,31.0,31.01,30.94,30.96,33400.0,21.8875,21.8946,21.8451,21.8593,33400.0
2008-08-27 10:50:00,30.96,30.97,30.94,30.95,16000.0,21.8593,21.8663,21.8451,21.8522,16000.0
2008-08-27 11:00:00,30.96,30.96,30.93,30.95,33800.0,21.8593,21.8593,21.8381,21.8522,33800.0
2008-08-27 11:10:00,30.96,30.97,30.93,30.96,14000.0,21.8593,21.8663,21.8381,21.8593,14000.0
2008-08-27 11:20:00,30.96,31.01,30.96,30.97,24600.0,21.8593,21.8946,21.8593,21.8663,24600.0
2008-08-27 11:30:00,30.95,30.98,30.86,30.87,26000.0,21.8522,21.8734,21.7886,21.7957,26000.0
2008-08-27 11:40:00,30.87,30.89,30.84,30.89,18200.0,21.7957,21.8098,21.7745,21.8098,18200.0
2008-08-27 11:50:00,30.88,30.89,30.81,30.85,20800.0,21.8028,21.8098,21.7533,21.7816,20800.0
2008-08-27 12:00:00,30.85,31.01,30.84,31.01,20200.0,21.7816,21.8946,21.7745,21.8946,20200.0
2008-08-27 12:10:00,31.01,31.04,30.99,31.0,33400.0,21.8946,21.9157,21.8804,21.8875,33400.0
2008-08-27 12:20:00,31.0,31.02,31.0,31.02,20000.0,21.8875,21.9016,21.8875,21.9016,20000.0
2008-08-27 12:30:00,31.02,31.05,31.01,31.01,37400.0,21.9016,21.9228,21.8946,21.8946,37400.0
2008-08-27 12:40:00,31.0,31.1,31.0,31.1,17200.0,21.8875,21.9581,21.8875,21.9581,17200.0
2008-08-27 12:50:00,31.1,31.1,31.02,31.04,28400.0,21.9581,21.9581,21.9016,21.9157,28400.0
2008-08-27 13:00:00,31.04,31.04,31.0,31.01,23400.0,21.9157,21.9157,21.8875,21.8946,23400.0
2008-08-27 13:10:00,31.02,31.04,31.0,31.04,17200.0,21.9016,21.9157,21.8875,21.9157,17200.0
2008-08-27 13:20:00,31.04,31.04,31.0,31.02,11600.0,21.9157,21.9157,21.8875,21.9016,11600.0
2008-08-27 13:30:00,31.03,31.06,31.03,31.06,15600.0,21.9087,21.9299,21.9087,21.9299,15600.0
2008-08-27 13:40:00,31.05,31.08,31.05,31.08,15400.0,21.9228,21.944,21.9228,21.944,15400.0
2008-08-27 13:50:00,31.07,31.08,31.03,31.03,26600.0,21.9369,21.944,21.9087,21.9087,26600.0
2008-08-27 14:00:00,31.04,31.04,30.99,31.02,17200.0,21.9157,21.9157,21.8804,21.9016,17200.0
2008-08-27 14:10:00,31.03,31.03,30.98,31.01,19000.0,21.9087,21.9087,21.8734,21.8946,19000.0
2008-08-27 14:20:00,31.0,31.05,30.99,31.04,16800.0,21.8875,21.9228,21.8804,21.9157,16800.0
2008-08-27 14:30:00,31.05,31.05,31.04,31.05,13400.0,21.9228,21.9228,21.9157,21.9228,13400.0
2008-08-27 14:40:00,31.05,31.1,31.05,31.09,16400.0,21.9228,21.9581,21.9228,21.951,16400.0
2008-08-27 14:50:00,31.09,31.1,30.98,30.98,25200.0,21.951,21.9581,21.8734,21.8734,25200.0
2008-08-27 15:00:00,30.98,31.03,30.97,31.03,24800.0,21.8734,21.9087,21.8663,21.9087,24800.0
2008-08-27 15:10:00,31.02,31.02,30.88,30.89,31600.0,21.9016,21.9016,21.8028,21.8098,31600.0
2008-08-27 15:20:00,30.89,30.92,30.85,30.86,40000.0,21.8098,21.831,21.7816,21.7886,40000.0
2008-08-27 15:30:00,30.87,30.92,30.86,30.92,41000.0,21.7957,21.831,21.7886,21.831,41000.0
2008-08-27 15:40:00,30.92,30.96,30.89,30.92,52600.0,21.831,21.8593,21.8098,21.831,52600.0
2008-08-27 15:50:00,30.92,30.96,30.9,30.96,113000.0,21.831,21.8593,21.8169,21.8593,113000.0
2008-08-28 09:30:00,31.21,31.34,31.1,31.34,41400.0,22.0358,22.1276,21.9581,22.1276,41400.0
2008-08-28 09:40:00,31.33,31.38,31.23,31.25,78400.0,22.1205,22.1558,22.0499,22.064,78400.0
2008-08-28 09:50:00,31.25,31.25,31.15,31.22,67800.0,22.064,22.064,21.9934,22.0428,67800.0
2008-08-28 10:00:00,31.23,31.29,31.23,31.25,41800.0,22.0499,22.0922,22.0499,22.064,41800.0
2008-08-28 10:10:00,31.26,31.36,31.26,31.34,35400.0,22.0711,22.1417,22.0711,22.1276,35400.0
2008-08-28 10:20:00,31.34,31.36,31.33,31.36,29600.0,22.1276,22.1417,22.1205,22.1417,29600.0
2008-08-28 10:30:00,31.35,31.43,31.35,31.43,54600.0,22.1346,22.1911,22.1346,22.1911,54600.0
2008-08-28 10:40:00,31.44,31.58,31.42,31.54,31800.0,22.1982,22.297,22.184,22.2688,31800.0
2008-08-28 10:50:00,31.54,31.56,31.52,31.53,18800.0,22.2688,22.2829,22.2546,22.2617,18800.0
2008-08-28 11:00:00,31.52,31.52,31.49,31.51,22000.0,22.2546,22.2546,22.2335,22.2476,22000.0
2008-08-28 11:10:00,31.52,31.57,31.49,31.57,42400.0,22.2546,22.2899,22.2335,22.2899,42400.0
2008-08-28 11:20:00,31.57,31.58,31.52,31.56,22000.0,22.2899,22.297,22.2546,22.2829,22000.0
2008-08-28 11:30:00,31.55,31.63,31.55,31.6,30000.0,22.2758,22.3323,22.2758,22.3111,30000.0
2008-08-28 11:40:00,31.6,31.6,31.54,31.6,29200.0,22.3111,22.3111,22.2688,22.3111,29200.0
2008-08-28 11:50:00,31.59,31.77,31.59,31.75,32000.0,22.3041,22.4312,22.3041,22.417,32000.0
2008-08-28 12:00:00,31.76,31.81,31.73,31.8,35800.0,22.4241,22.4594,22.4029,22.4523,35800.0
2008-08-28 12:10:00,31.8,31.82,31.75,31.81,35000.0,22.4523,22.4665,22.417,22.4594,35000.0
2008-08-28 12:20:00,31.81,31.83,31.79,31.82,31000.0,22.4594,22.4735,22.4453,22.4665,31000.0
2008-08-28 12:30:00,31.8,31.82,31.74,31.74,25800.0,22.4523,22.4665,22.41,22.41,25800.0
2008-08-28 12:40:00,31.75,31.81,31.75,31.8,21400.0,22.417,22.4594,22.417,22.4523,21400.0
2008-08-28 12:50:00,31.81,31.82,31.78,31.82,14000.0,22.4594,22.4665,22.4382,22.4665,14000.0
2008-08-28 13:00:00,31.82,31.82,31.77,31.78,22800.0,22.4665,22.4665,22.4312,22.4382,22800.0
2008-08-28 13:10:00,31.78,31.78,31.74,31.75,23200.0,22.4382,22.4382,22.41,22.417,23200.0
2008-08-28 13:20:00,31.75,31.76,31.74,31.75,22800.0,22.417,22.4241,22.41,22.417,22800.0
2008-08-28 13:30:00,31.75,31.79,31.74,31.75,26000.0,22.417,22.4453,22.41,22.417,26000.0
2008-08-28 13:40:00,31.75,31.75,31.72,31.73,24400.0,22.417,22.417,22.3958,22.4029,24400.0
2008-08-28 13:50:00,31.73,31.73,31.7,31.7,18400.0,22.4029,22.4029,22.3817,22.3817,18400.0
2008-08-28 14:00:00,31.7,31.7,31.62,31.64,46400.0,22.3817,22.3817,22.3252,22.3394,46400.0
2008-08-28 14:10:00,31.64,31.72,31.63,31.71,29200.0,22.3394,22.3958,22.3323,22.3888,29200.0
2008-08-28 14:20:00,31.72,31.74,31.69,31.73,23800.0,22.3958,22.41,22.3747,22.4029,23800.0
2008-08-28 14:30:00,31.74,31.77,31.74,31.74,26600.0,22.41,22.4312,22.41,22.41,26600.0
2008-08-28 14:40:00,31.74,31.74,31.72,31.74,16000.0,22.41,22.41,22.3958,22.41,16000.0
2008-08-28 14:50:00,31.74,31.78,31.73,31.76,33400.0,22.41,22.4382,22.4029,22.4241,33400.0
2008-08-28 15:00:00,31.76,31.77,31.73,31.75,40400.0,22.4241,22.4312,22.4029,22.417,40400.0
2008-08-28 15:10:00,31.75,31.77,31.74,31.76,35800.0,22.417,22.4312,22.41,22.4241,35800.0
2008-08-28 15:20:00,31.76,31.76,31.71,31.74,49600.0,22.4241,22.4241,22.3888,22.41,49600.0
2008-08-28 15:30:00,31.73,31.74,31.68,31.7,62000.0,22.4029,22.41,22.3676,22.3817,62000.0
2008-08-28 15:40:00,31.71,31.73,31.66,31.69,87800.0,22.3888,22.4029,22.3535,22.3747,87800.0
2008-08-28 15:50:00,31.69,31.74,31.66,31.71,125800.0,22.3747,22.41,22.3535,22.3888,125800.0
2008-08-29 09:30:00,31.65,31.72,31.55,31.59,52400.0,22.3464,22.3958,22.2758,22.3041,52400.0
2008-08-29 09:40:00,31.58,31.79,31.58,31.75,30600.0,22.297,22.4453,22.297,22.417,30600.0
2008-08-29 09:50:00,31.75,31.78,31.68,31.7,30000.0,22.417,22.4382,22.3676,22.3817,30000.0
2008-08-29 10:00:00,31.71,31.73,31.57,31.6,30200.0,22.3888,22.4029,22.2899,22.3111,30200.0
2008-08-29 10:10:00,31.6,31.66,31.55,31.55,17200.0,22.3111,22.3535,22.2758,22.2758,17200.0
2008-08-29 10:20:00,31.55,31.6,31.53,31.59,15000.0,22.2758,22.3111,22.2617,22.3041,15000.0
2008-08-29 10:30:00,31.59,31.61,31.5,31.51,12000.0,22.3041,22.3182,22.2405,22.2476,12000.0
2008-08-29 10:40:00,31.5,31.51,31.46,31.49,21200.0,22.2405,22.2476,22.2123,22.2335,21200.0
2008-08-29 10:50:00,31.5,31.51,31.42,31.44,28200.0,22.2405,22.2476,22.184,22.1982,28200.0
2008-08-29 11:00:00,31.44,31.49,31.44,31.47,8200.0,22.1982,22.2335,22.1982,22.2193,8200.0
2008-08-29 11:10:00,31.47,31.5,31.44,31.48,17600.0,22.2193,22.2405,22.1982,22.2264,17600.0
2008-08-29 11:20:00,31.48,31.49,31.44,31.46,18400.0,22.2264,22.2335,22.1982,22.2123,18400.0
2008-08-29 11:30:00,31.46,31.5,31.44,31.48,19400.0,22.2123,22.2405,22.1982,22.2264,19400.0
2008-08-29 11:40:00,31.47,31.56,31.47,31.49,12200.0,22.2193,22.2829,22.2193,22.2335,12200.0
2008-08-29 11:50:00,31.5,31.58,31.5,31.55,14800.0,22.2405,22.297,22.2405,22.2758,14800.0
2008-08-29 12:00:00,31.55,31.55,31.45,31.49,26400.0,22.2758,22.2758,22.2052,22.2335,26400.0
2008-08-29 12:10:00,31.49,31.5,31.47,31.49,25400.0,22.2335,22.2405,22.2193,22.2335,25400.0
2008-08-29 12:20:00,31.48,31.53,31.48,31.49,24600.0,22.2264,22.2617,22.2264,22.2335,24600.0
2008-08-29 12:30:00,31.51,31.56,31.51,31.54,19200.0,22.2476,22.2829,22.2476,22.2688,19200.0
2008-08-29 12:40:00,31.54,31.55,31.5,31.53,24200.0,22.2688,22.2758,22.2405,22.2617,24200.0
2008-08-29 12:50:00,31.52,31.57,31.52,31.56,13200.0,22.2546,22.2899,22.2546,22.2829,13200.0
2008-08-29 13:00:00,31.56,31.61,31.56,31.61,25600.0,22.2829,22.3182,22.2829,22.3182,25600.0
2008-08-29 13:10:00,31.61,31.61,31.58,31.6,14600.0,22.3182,22.3182,22.297,22.3111,14600.0
2008-08-29 13:20:00,31.61,31.71,31.61,31.69,27800.0,22.3182,22.3888,22.3182,22.3747,27800.0
2008-08-29 13:30:00,31.7,31.7,31.62,31.62,19200.0,22.3817,22.3817,22.3252,22.3252,19200.0
2008-08-29 13:40:00,31.61,31.63,31.6,31.61,5600.0,22.3182,22.3323,22.3111,22.3182,5600.0
2008-08-29 13:50:00,31.61,31.62,31.6,31.61,13800.0,22.3182,22.3252,22.3111,22.3182,13800.0
2008-08-29 14:00:00,31.61,31.64,31.6,31.62,10000.0,22.3182,22.3394,22.3111,22.3252,10000.0
2008-08-29 14:10:00,31.63,31.69,31.61,31.65,16000.0,22.3323,22.3747,22.3182,22.3464,16000.0
2008-08-29 14:20:00,31.65,31.65,31.61,31.63,16200.0,22.3464,22.3464,22.3182,22.3323,16200.0
2008-08-29 14:30:00,31.64,31.65,31.6,31.63,14800.0,22.3394,22.3464,22.3111,22.3323,14800.0
2008-08-29 14:40:00,31.62,31.65,31.6,31.63,17000.0,22.3252,22.3464,22.3111,22.3323,17000.0
2008-08-29 14:50:00,31.61,31.7,31.61,31.7,19400.0,22.3182,22.3817,22.3182,22.3817,19400.0
2008-08-29 15:00:00,31.7,31.72,31.6,31.63,28000.0,22.3817,22.3958,22.3111,22.3323,28000.0
2008-08-29 15:10:00,31.64,31.66,31.6,31.61,22200.0,22.3394,22.3535,22.3111,22.3182,22200.0
2008-08-29 15:20:00,31.61,31.63,31.58,31.58,21600.0,22.3182,22.3323,22.297,22.297,21600.0
2008-08-29 15:30:00,31.59,31.6,31.53,31.53,38800.0,22.3041,22.3111,22.2617,22.2617,38800.0
2008-08-29 15:40:00,31.52,31.52,31.48,31.48,93200.0,22.2546,22.2546,22.2264,22.2264,93200.0
2008-08-29 15:50:00,31.48,31.49,31.41,31.49,123000.0,22.2264,22.2335,22.177,22.2335,123000.0
2008-09-02 09:30:00,32.05,32.83,31.59,32.67,319200.0,22.6288,23.1796,22.3041,23.0666,319200.0
2008-09-02 09:40:00,32.67,32.81,32.58,32.7,73400.0,23.0666,23.1654,23.0031,23.0878,73400.0
2008-09-02 09:50:00,32.7,32.72,32.49,32.51,88200.0,23.0878,23.1019,22.9395,22.9536,88200.0
2008-09-02 10:00:00,32.5,32.83,32.5,32.77,111600.0,22.9466,23.1796,22.9466,23.1372,111600.0
2008-09-02 10:10:00,32.76,32.99,32.74,32.81,133200.0,23.1301,23.2925,23.116,23.1654,133200.0
2008-09-02 10:20:00,32.81,32.83,32.69,32.8,112800.0,23.1654,23.1796,23.0807,23.1584,112800.0
2008-09-02 10:30:00,32.79,32.79,32.6,32.64,83400.0,23.1513,23.1513,23.0172,23.0454,83400.0
2008-09-02 10:40:00,32.64,32.64,32.56,32.63,61600.0,23.0454,23.0454,22.9889,23.0384,61600.0
2008-09-02 10:50:00,32.63,32.7,32.62,32.69,51600.0,23.0384,23.0878,23.0313,23.0807,51600.0
2008-09-02 11:00:00,32.69,32.72,32.69,32.7,60400.0,23.0807,23.1019,23.0807,23.0878,60400.0
2008-09-02 11:10:00,32.7,32.79,32.69,32.75,76400.0,23.0878,23.1513,23.0807,23.1231,76400.0
2008-09-02 11:20:00,32.75,32.8,32.73,32.8,44000.0,23.1231,23.1584,23.109,23.1584,44000.0
2008-09-02 11:30:00,32.8,32.82,32.74,32.74,61400.0,23.1584,23.1725,23.116,23.116,61400.0
2008-09-02 11:40:00,32.75,32.79,32.74,32.78,66600.0,23.1231,23.1513,23.116,23.1443,66600.0
2008-09-02 11:50:00,32.79,32.85,32.77,32.79,68800.0,23.1513,23.1937,23.1372,23.1513,68800.0
2008-09-02 12:00:00,32.79,32.83,32.77,32.83,46800.0,23.1513,23.1796,23.1372,23.1796,46800.0
2008-09-02 12:10:00,32.83,32.83,32.8,32.83,84400.0,23.1796,23.1796,23.1584,23.1796,84400.0
2008-09-02 12:20:00,32.83,32.88,32.6,32.6,124400.0,23.1796,23.2149,23.0172,23.0172,124400.0
2008-09-02 12:30:00,32.6,32.69,32.55,32.6,186600.0,23.0172,23.0807,22.9819,23.0172,186600.0
2008-09-02 12:40:00,32.62,32.65,32.6,32.65,44000.0,23.0313,23.0525,23.0172,23.0525,44000.0
2008-09-02 12:50:00,32.65,32.72,32.63,32.68,27800.0,23.0525,23.1019,23.0384,23.0737,27800.0
2008-09-02 13:00:00,32.67,32.67,32.63,32.66,21200.0,23.0666,23.0666,23.0384,23.0595,21200.0
2008-09-02 13:10:00,32.66,32.7,32.66,32.69,29200.0,23.0595,23.0878,23.0595,23.0807,29200.0
2008-09-02 13:20:00,32.7,32.76,32.69,32.76,51000.0,23.0878,23.1301,23.0807,23.1301,51000.0
2008-09-02 13:30:00,32.75,32.77,32.74,32.77,36400.0,23.1231,23.1372,23.116,23.1372,36400.0
2008-09-02 13:40:00,32.76,32.77,32.63,32.63,75800.0,23.1301,23.1372,23.0384,23.0384,75800.0
2008-09-02 13:50:00,32.63,32.63,32.52,32.52,46000.0,23.0384,23.0384,22.9607,22.9607,46000.0
2008-09-02 14:00:00,32.52,32.57,32.5,32.54,90000.0,22.9607,22.996,22.9466,22.9748,90000.0
2008-09-02 14:10:00,32.55,32.55,32.44,32.45,92000.0,22.9819,22.9819,22.9042,22.9113,92000.0
2008-09-02 14:20:00,32.45,32.49,32.44,32.47,90800.0,22.9113,22.9395,22.9042,22.9254,90800.0
2008-09-02 14:30:00,32.48,32.49,32.46,32.46,62200.0,22.9324,22.9395,22.9183,22.9183,62200.0
2008-09-02 14:40:00,32.47,32.51,32.42,32.43,67600.0,22.9254,22.9536,22.8901,22.8971,67600.0
2008-09-02 14:50:00,32.43,32.45,32.41,32.43,96200.0,22.8971,22.9113,22.883,22.8971,96200.0
2008-09-02 15:00:00,32.43,32.43,32.39,32.42,81200.0,22.8971,22.8971,22.8689,22.8901,81200.0
2008-09-02 15:10:00,32.42,32.5,32.41,32.49,93800.0,22.8901,22.9466,22.883,22.9395,93800.0
2008-09-02 15:20:00,32.5,32.53,32.49,32.51,147200.0,22.9466,22.9677,22.9395,22.9536,147200.0
2008-09-02 15:30:00,32.5,32.63,32.49,32.6,164800.0,22.9466,23.0384,22.9395,23.0172,164800.0
2008-09-02 15:40:00,32.6,32.65,32.57,32.64,219800.0,23.0172,23.0525,22.996,23.0454,219800.0
2008-09-02 15:50:00,32.64,32.77,32.64,32.69,455600.0,23.0454,23.1372,23.0454,23.0807,455600.0
2008-09-03 09:30:00,33.2,33.77,33.2,33.66,307000.0,23.4408,23.8432,23.4408,23.7656,307000.0
2008-09-03 09:40:00,33.65,33.77,33.53,33.77,242600.0,23.7585,23.8432,23.6738,23.8432,242600.0
2008-09-03 09:50:00,33.77,33.85,33.6,33.63,188000.0,23.8432,23.8997,23.7232,23.7444,188000.0
2008-09-03 10:00:00,33.66,33.7,33.61,33.62,153000.0,23.7656,23.7938,23.7303,23.7373,153000.0
2008-09-03 10:10:00,33.62,33.62,33.52,33.55,160800.0,23.7373,23.7373,23.6667,23.6879,160800.0
2008-09-03 10:20:00,33.55,33.6,33.53,33.59,141400.0,23.6879,23.7232,23.6738,23.7162,141400.0
2008-09-03 10:30:00,33.6,33.62,33.55,33.6,77600.0,23.7232,23.7373,23.6879,23.7232,77600.0
2008-09-03 10:40:00,33.6,33.6,33.57,33.59,114400.0,23.7232,23.7232,23.702,23.7162,114400.0
2008-09-03 10:50:00,33.58,33.58,33.43,33.44,91400.0,23.7091,23.7091,23.6032,23.6103,91400.0
2008-09-03 11:00:00,33.44,33.48,33.4,33.4,105000.0,23.6103,23.6385,23.582,23.582,105000.0
2008-09-03 11:10:00,33.4,33.4,33.31,33.33,106800.0,23.582,23.582,23.5185,23.5326,106800.0
2008-09-03 11:20:00,33.33,33.33,33.26,33.29,94400.0,23.5326,23.5326,23.4832,23.5043,94400.0
2008-09-03 11:30:00,33.29,33.29,33.15,33.16,87800.0,23.5043,23.5043,23.4055,23.4126,87800.0
2008-09-03 11:40:00,33.16,33.22,33.14,33.21,79200.0,23.4126,23.4549,23.3984,23.4479,79200.0
2008-09-03 11:50:00,33.2,33.23,33.08,33.15,102200.0,23.4408,23.462,23.3561,23.4055,102200.0
2008-09-03 12:00:00,33.15,33.17,33.1,33.13,70000.0,23.4055,23.4196,23.3702,23.3914,70000.0
2008-09-03 12:10:00,33.13,33.16,33.1,33.1,80000.0,23.3914,23.4126,23.3702,23.3702,80000.0
2008-09-03 12:20:00,33.1,33.13,33.05,33.09,63800.0,23.3702,23.3914,23.3349,23.3631,63800.0
2008-09-03 12:30:00,33.1,33.1,33.05,33.06,53600.0,23.3702,23.3702,23.3349,23.342,53600.0
2008-09-03 12:40:00,33.05,33.07,33.03,33.06,60000.0,23.3349,23.349,23.3208,23.342,60000.0
2008-09-03 12:50:00,33.05,33.11,33.05,33.07,57600.0,23.3349,23.3773,23.3349,23.349,57600.0
2008-09-03 13:00:00,33.07,33.1,33.05,33.09,61200.0,23.349,23.3702,23.3349,23.3631,61200.0
2008-09-03 13:10:00,33.1,33.13,33.09,33.13,64200.0,23.3702,23.3914,23.3631,23.3914,64200.0
2008-09-03 13:20:00,33.12,33.17,33.1,33.16,63600.0,23.3843,23.4196,23.3702,23.4126,63600.0
2008-09-03 13:30:00,33.17,33.17,33.14,33.16,80200.0,23.4196,23.4196,23.3984,23.4126,80200.0
2008-09-03 13:40:00,33.16,33.21,33.15,33.2,83200.0,23.4126,23.4479,23.4055,23.4408,83200.0
2008-09-03 13:50:00,33.2,33.31,33.19,33.31,63000.0,23.4408,23.5185,23.4337,23.5185,63000.0
2008-09-03 14:00:00,33.3,33.37,33.23,33.33,211400.0,23.5114,23.5608,23.462,23.5326,211400.0
2008-09-03 14:10:00,33.33,33.34,33.2,33.23,74000.0,23.5326,23.5396,23.4408,23.462,74000.0
2008-09-03 14:20:00,33.23,33.24,33.13,33.13,69600.0,23.462,23.469,23.3914,23.3914,69600.0
2008-09-03 14:30:00,33.13,33.14,33.08,33.13,71000.0,23.3914,23.3984,23.3561,23.3914,71000.0
2008-09-03 14:40:00,33.14,33.16,33.04,33.04,61400.0,23.3984,23.4126,23.3278,23.3278,61400.0
2008-09-03 14:50:00,33.05,33.05,32.98,33.02,82800.0,23.3349,23.3349,23.2855,23.3137,82800.0
2008-09-03 15:00:00,33.03,33.08,33.02,33.05,92400.0,23.3208,23.3561,23.3137,23.3349,92400.0
2008-09-03 15:10:00,33.05,33.12,33.02,33.12,115400.0,23.3349,23.3843,23.3137,23.3843,115400.0
2008-09-03 15:20:00,33.12,33.26,33.1,33.22,152200.0,23.3843,23.4832,23.3702,23.4549,152200.0
2008-09-03 15:30:00,33.21,33.3,33.13,33.27,177400.0,23.4479,23.5114,23.3914,23.4902,177400.0
2008-09-03 15:40:00,33.27,33.29,33.24,33.29,158200.0,23.4902,23.5043,23.469,23.5043,158200.0
2008-09-03 15:50:00,33.29,33.46,33.29,33.41,368800.0,23.5043,23.6244,23.5043,23.5891,368800.0
2008-09-04 09:30:00,33.2,33.2,32.81,32.94,38200.0,23.4408,23.4408,23.1654,23.2572,38200.0
2008-09-04 09:40:00,32.94,32.96,32.75,32.84,52200.0,23.2572,23.2713,23.1231,23.1866,52200.0
2008-09-04 09:50:00,32.83,32.9,32.77,32.77,47600.0,23.1796,23.229,23.1372,23.1372,47600.0
2008-09-04 10:00:00,32.79,32.88,32.78,32.79,40400.0,23.1513,23.2149,23.1443,23.1513,40400.0
2008-09-04 10:10:00,32.82,32.93,32.8,32.87,35400.0,23.1725,23.2502,23.1584,23.2078,35400.0
2008-09-04 10:20:00,32.85,32.88,32.7,32.75,80000.0,23.1937,23.2149,23.0878,23.1231,80000.0
2008-09-04 10:30:00,32.75,32.76,32.55,32.58,74200.0,23.1231,23.1301,22.9819,23.0031,74200.0
2008-09-04 10:40:00,32.58,32.61,32.44,32.44,56800.0,23.0031,23.0242,22.9042,22.9042,56800.0
2008-09-04 10:50:00,32.42,32.51,32.38,32.5,35400.0,22.8901,22.9536,22.8618,22.9466,35400.0
2008-09-04 11:00:00,32.51,32.53,32.45,32.5,45800.0,22.9536,22.9677,22.9113,22.9466,45800.0
2008-09-04 11:10:00,32.51,32.52,32.36,32.44,44000.0,22.9536,22.9607,22.8477,22.9042,44000.0
2008-09-04 11:20:00,32.43,32.46,32.33,32.38,46400.0,22.8971,22.9183,22.8265,22.8618,46400.0
2008-09-04 11:30:00,32.38,32.53,32.37,32.52,45200.0,22.8618,22.9677,22.8548,22.9607,45200.0
2008-09-04 11:40:00,32.52,32.58,32.51,32.56,48600.0,22.9607,23.0031,22.9536,22.9889,48600.0
2008-09-04 11:50:00,32.54,32.57,32.51,32.53,124800.0,22.9748,22.996,22.9536,22.9677,124800.0
2008-09-04 12:00:00,32.54,32.59,32.49,32.5,75600.0,22.9748,23.0101,22.9395,22.9466,75600.0
2008-09-04 12:10:00,32.51,32.51,32.44,32.47,31400.0,22.9536,22.9536,22.9042,22.9254,31400.0
2008-09-04 12:20:00,32.48,32.49,32.39,32.41,26800.0,22.9324,22.9395,22.8689,22.883,26800.0
2008-09-04 12:30:00,32.4,32.48,32.4,32.44,36200.0,22.876,22.9324,22.876,22.9042,36200.0
2008-09-04 12:40:00,32.43,32.43,32.27,32.29,33200.0,22.8971,22.8971,22.7842,22.7983,33200.0
2008-09-04 12:50:00,32.29,32.33,32.27,32.27,28200.0,22.7983,22.8265,22.7842,22.7842,28200.0
2008-09-04 13:00:00,32.28,32.3,32.23,32.26,25000.0,22.7912,22.8054,22.7559,22.7771,25000.0
2008-09-04 13:10:00,32.26,32.26,32.16,32.2,44600.0,22.7771,22.7771,22.7065,22.7348,44600.0
2008-09-04 13:20:00,32.21,32.21,32.07,32.09,62000.0,22.7418,22.7418,22.643,22.6571,62000.0
2008-09-04 13:30:00,32.1,32.25,32.09,32.25,42200.0,22.6641,22.7701,22.6571,22.7701,42200.0
2008-09-04 13:40:00,32.24,32.27,32.23,32.23,19400.0,22.763,22.7842,22.7559,22.7559,19400.0
2008-09-04 13:50:00,32.23,32.27,32.21,32.26,26400.0,22.7559,22.7842,22.7418,22.7771,26400.0
2008-09-04 14:00:00,32.25,32.25,32.1,32.1,27200.0,22.7701,22.7701,22.6641,22.6641,27200.0
2008-09-04 14:10:00,32.1,32.12,32.04,32.07,49000.0,22.6641,22.6783,22.6218,22.643,49000.0
2008-09-04 14:20:00,32.07,32.22,32.05,32.19,60000.0,22.643,22.7489,22.6288,22.7277,60000.0
2008-09-04 14:30:00,32.19,32.21,32.15,32.19,32200.0,22.7277,22.7418,22.6995,22.7277,32200.0
2008-09-04 14:40:00,32.18,32.24,32.17,32.2,47600.0,22.7206,22.763,22.7136,22.7348,47600.0
2008-09-04 14:50:00,32.19,32.34,32.17,32.34,81600.0,22.7277,22.8336,22.7136,22.8336,81600.0
2008-09-04 15:00:00,32.33,32.42,32.29,32.39,168400.0,22.8265,22.8901,22.7983,22.8689,168400.0
2008-09-04 15:10:00,32.38,32.5,32.36,32.45,132200.0,22.8618,22.9466,22.8477,22.9113,132200.0
2008-09-04 15:20:00,32.44,32.49,32.36,32.48,163200.0,22.9042,22.9395,22.8477,22.9324,163200.0
2008-09-04 15:30:00,32.48,32.56,32.46,32.49,340800.0,22.9324,22.9889,22.9183,22.9395,340800.0
2008-09-04 15:40:00,32.49,32.63,32.45,32.63,384600.0,22.9395,23.0384,22.9113,23.0384,384600.0
2008-09-04 15:50:00,32.63,32.85,32.62,32.78,817600.0,23.0384,23.1937,23.0313,23.1443,817600.0
2008-09-05 09:30:00,32.54,32.68,32.31,32.34,42200.0,22.9748,23.0737,22.8124,22.8336,42200.0
2008-09-05 09:40:00,32.32,32.51,32.29,32.44,65600.0,22.8195,22.9536,22.7983,22.9042,65600.0
2008-09-05 09:50:00,32.44,32.51,32.35,32.47,83800.0,22.9042,22.9536,22.8407,22.9254,83800.0
2008-09-05 10:00:00,32.48,32.48,32.3,32.38,77800.0,22.9324,22.9324,22.8054,22.8618,77800.0
2008-09-05 10:10:00,32.38,32.39,32.24,32.26,84000.0,22.8618,22.8689,22.763,22.7771,84000.0
2008-09-05 10:20:00,32.27,32.34,32.2,32.3,114000.0,22.7842,22.8336,22.7348,22.8054,114000.0
2008-09-05 10:30:00,32.3,32.32,32.12,32.19,109000.0,22.8054,22.8195,22.6783,22.7277,109000.0
2008-09-05 10:40:00,32.19,32.19,32.07,32.1,101600.0,22.7277,22.7277,22.643,22.6641,101600.0
2008-09-05 10:50:00,32.11,32.12,31.95,31.99,88800.0,22.6712,22.6783,22.5582,22.5865,88800.0
2008-09-05 11:00:00,31.97,32.19,31.96,32.11,65400.0,22.5724,22.7277,22.5653,22.6712,65400.0
2008-09-05 11:10:00,32.11,32.12,32.0,32.02,51800.0,22.6712,22.6783,22.5935,22.6077,51800.0
2008-09-05 11:20:00,32.01,32.17,32.0,32.15,41000.0,22.6006,22.7136,22.5935,22.6995,41000.0
2008-09-05 11:30:00,32.14,32.15,32.01,32.07,64600.0,22.6924,22.6995,22.6006,22.643,64600.0
2008-09-05 11:40:00,32.07,32.1,32.01,32.1,78200.0,22.643,22.6641,22.6006,22.6641,78200.0
2008-09-05 11:50:00,32.11,32.28,32.07,32.23,82800.0,22.6712,22.7912,22.643,22.7559,82800.0
2008-09-05 12:00:00,32.23,32.31,32.13,32.17,82000.0,22.7559,22.8124,22.6853,22.7136,82000.0
2008-09-05 12:10:00,32.17,32.18,32.02,32.03,55400.0,22.7136,22.7206,22.6077,22.6147,55400.0
2008-09-05 12:20:00,32.05,32.21,32.01,32.19,33000.0,22.6288,22.7418,22.6006,22.7277,33000.0
2008-09-05 12:30:00,32.19,32.3,32.18,32.27,102200.0,22.7277,22.8054,22.7206,22.7842,102200.0
2008-09-05 12:40:00,32.27,32.31,32.26,32.28,75400.0,22.7842,22.8124,22.7771,22.7912,75400.0
2008-09-05 12:50:00,32.27,32.29,32.19,32.26,49800.0,22.7842,22.7983,22.7277,22.7771,49800.0
2008-09-05 13:00:00,32.24,32.26,32.17,32.22,29000.0,22.763,22.7771,22.7136,22.7489,29000.0
2008-09-05 13:10:00,32.22,32.29,32.2,32.24,40800.0,22.7489,22.7983,22.7348,22.763,40800.0
2008-09-05 13:20:00,32.24,32.26,32.21,32.21,17400.0,22.763,22.7771,22.7418,22.7418,17400.0
2008-09-05 13:30:00,32.21,32.27,32.07,32.09,56800.0,22.7418,22.7842,22.643,22.6571,56800.0
2008-09-05 13:40:00,32.09,32.22,32.08,32.18,28200.0,22.6571,22.7489,22.65,22.7206,28200.0
2008-09-05 13:50:00,32.17,32.18,32.06,32.18,70600.0,22.7136,22.7206,22.6359,22.7206,70600.0
2008-09-05 14:00:00,32.18,32.21,32.09,32.21,33600.0,22.7206,22.7418,22.6571,22.7418,33600.0
2008-09-05 14:10:00,32.21,32.35,32.18,32.35,45600.0,22.7418,22.8407,22.7206,22.8407,45600.0
2008-09-05 14:20:00,32.36,32.44,32.32,32.39,36000.0,22.8477,22.9042,22.8195,22.8689,36000.0
2008-09-05 14:30:00,32.41,32.42,32.33,32.35,47200.0,22.883,22.8901,22.8265,22.8407,47200.0
2008-09-05 14:40:00,32.35,32.5,32.35,32.49,41800.0,22.8407,22.9466,22.8407,22.9395,41800.0
2008-09-05 14:50:00,32.48,32.66,32.48,32.63,79200.0,22.9324,23.0595,22.9324,23.0384,79200.0
2008-09-05 15:00:00,32.6,32.63,32.56,32.6,118000.0,23.0172,23.0384,22.9889,23.0172,118000.0
2008-09-05 15:10:00,32.6,32.61,32.49,32.58,116800.0,23.0172,23.0242,22.9395,23.0031,116800.0
2008-09-05 15:20:00,32.57,32.59,32.49,32.58,70400.0,22.996,23.0101,22.9395,23.0031,70400.0
2008-09-05 15:30:00,32.58,32.6,32.48,32.51,103600.0,23.0031,23.0172,22.9324,22.9536,103600.0
2008-09-05 15:40:00,32.5,32.56,32.44,32.49,198400.0,22.9466,22.9889,22.9042,22.9395,198400.0
2008-09-05 15:50:00,32.49,32.64,32.46,32.59,291400.0,22.9395,23.0454,22.9183,23.0101,291400.0
2008-09-08 09:30:00,32.55,33.14,32.55,32.8,91200.0,22.9819,23.3984,22.9819,23.1584,91200.0
2008-09-08 09:40:00,32.82,32.91,32.7,32.88,84200.0,23.1725,23.236,23.0878,23.2149,84200.0
2008-09-08 09:50:00,32.88,33.13,32.75,33.1,114400.0,23.2149,23.3914,23.1231,23.3702,114400.0
2008-09-08 10:00:00,33.07,33.11,32.93,32.97,79200.0,23.349,23.3773,23.2502,23.2784,79200.0
2008-09-08 10:10:00,32.97,33.02,32.85,32.88,46400.0,23.2784,23.3137,23.1937,23.2149,46400.0
2008-09-08 10:20:00,32.88,32.88,32.69,32.73,87600.0,23.2149,23.2149,23.0807,23.109,87600.0
2008-09-08 10:30:00,32.77,32.83,32.75,32.8,233800.0,23.1372,23.1796,23.1231,23.1584,233800.0
2008-09-08 10:40:00,32.8,32.91,32.77,32.86,93400.0,23.1584,23.236,23.1372,23.2007,93400.0
2008-09-08 10:50:00,32.85,32.85,32.62,32.62,60200.0,23.1937,23.1937,23.0313,23.0313,60200.0
2008-09-08 11:00:00,32.63,32.74,32.35,32.61,107800.0,23.0384,23.116,22.8407,23.0242,107800.0
2008-09-08 11:10:00,32.61,32.92,32.61,32.86,59600.0,23.0242,23.2431,23.0242,23.2007,59600.0
2008-09-08 11:20:00,32.85,32.94,32.62,32.63,60800.0,23.1937,23.2572,23.0313,23.0384,60800.0
2008-09-08 11:30:00,32.63,32.87,32.63,32.73,71000.0,23.0384,23.2078,23.0384,23.109,71000.0
2008-09-08 11:40:00,32.73,32.79,32.66,32.71,83600.0,23.109,23.1513,23.0595,23.0948,83600.0
2008-09-08 11:50:00,32.72,32.83,32.59,32.64,74600.0,23.1019,23.1796,23.0101,23.0454,74600.0
2008-09-08 12:00:00,32.63,32.68,32.56,32.59,37000.0,23.0384,23.0737,22.9889,23.0101,37000.0
2008-09-08 12:10:00,32.59,32.69,32.49,32.67,32800.0,23.0101,23.0807,22.9395,23.0666,32800.0
2008-09-08 12:20:00,32.68,32.81,32.68,32.77,41200.0,23.0737,23.1654,23.0737,23.1372,41200.0
2008-09-08 12:30:00,32.77,32.9,32.76,32.82,36200.0,23.1372,23.229,23.1301,23.1725,36200.0
2008-09-08 12:40:00,32.84,32.93,32.84,32.9,123200.0,23.1866,23.2502,23.1866,23.229,123200.0
2008-09-08 12:50:00,32.9,32.98,32.88,32.98,80200.0,23.229,23.2855,23.2149,23.2855,80200.0
2008-09-08 13:00:00,32.98,33.04,32.9,32.91,107400.0,23.2855,23.3278,23.229,23.236,107400.0
2008-09-08 13:10:00,32.9,33.1,32.9,33.05,89000.0,23.229,23.3702,23.229,23.3349,89000.0
2008-09-08 13:20:00,33.05,33.06,32.98,33.03,45000.0,23.3349,23.342,23.2855,23.3208,45000.0
2008-09-08 13:30:00,33.03,33.06,32.9,32.9,47200.0,23.3208,23.342,23.229,23.229,47200.0
2008-09-08 13:40:00,32.89,32.9,32.81,32.84,47800.0,23.2219,23.229,23.1654,23.1866,47800.0
2008-09-08 13:50:00,32.84,32.85,32.76,32.79,67800.0,23.1866,23.1937,23.1301,23.1513,67800.0
2008-09-08 14:00:00,32.78,32.95,32.77,32.9,70600.0,23.1443,23.2643,23.1372,23.229,70600.0
2008-09-08 14:10:00,32.88,32.98,32.82,32.91,73400.0,23.2149,23.2855,23.1725,23.236,73400.0
2008-09-08 14:20:00,32.9,33.02,32.84,32.99,28000.0,23.229,23.3137,23.1866,23.2925,28000.0
2008-09-08 14:30:00,33.02,33.05,32.93,32.97,101600.0,23.3137,23.3349,23.2502,23.2784,101600.0
2008-09-08 14:40:00,32.97,32.98,32.78,32.8,98800.0,23.2784,23.2855,23.1443,23.1584,98800.0
2008-09-08 14:50:00,32.79,32.84,32.72,32.82,55400.0,23.1513,23.1866,23.1019,23.1725,55400.0
2008-09-08 15:00:00,32.81,32.81,32.62,32.63,60200.0,23.1654,23.1654,23.0313,23.0384,60200.0
2008-09-08 15:10:00,32.63,32.8,32.6,32.76,40000.0,23.0384,23.1584,23.0172,23.1301,40000.0
2008-09-08 15:20:00,32.77,32.88,32.77,32.8,62400.0,23.1372,23.2149,23.1372,23.1584,62400.0
2008-09-08 15:30:00,32.81,32.95,32.79,32.93,81000.0,23.1654,23.2643,23.1513,23.2502,81000.0
2008-09-08 15:40:00,32.92,32.98,32.87,32.94,100800.0,23.2431,23.2855,23.2078,23.2572,100800.0
2008-09-08 15:50:00,32.94,32.98,32.9,32.98,181800.0,23.2572,23.2855,23.229,23.2855,181800.0
2008-09-09 09:30:00,32.81,33.13,32.6,32.62,109200.0,23.1654,23.3914,23.0172,23.0313,109200.0
2008-09-09 09:40:00,32.62,33.0,32.55,32.99,180600.0,23.0313,23.2996,22.9819,23.2925,180600.0
2008-09-09 09:50:00,32.99,33.19,32.97,33.13,136400.0,23.2925,23.4337,23.2784,23.3914,136400.0
2008-09-09 10:00:00,33.1,33.23,33.08,33.18,92800.0,23.3702,23.462,23.3561,23.4267,92800.0
2008-09-09 10:10:00,33.17,33.17,32.92,32.95,51400.0,23.4196,23.4196,23.2431,23.2643,51400.0
2008-09-09 10:20:00,32.96,33.07,32.92,32.93,58200.0,23.2713,23.349,23.2431,23.2502,58200.0
2008-09-09 10:30:00,32.94,33.03,32.9,33.03,67800.0,23.2572,23.3208,23.229,23.3208,67800.0
2008-09-09 10:40:00,33.03,33.05,32.97,32.99,64000.0,23.3208,23.3349,23.2784,23.2925,64000.0
2008-09-09 10:50:00,32.99,33.06,32.98,32.99,49600.0,23.2925,23.342,23.2855,23.2925,49600.0
2008-09-09 11:00:00,33.0,33.02,32.95,33.0,95000.0,23.2996,23.3137,23.2643,23.2996,95000.0
2008-09-09 11:10:00,33.0,33.13,32.91,33.13,78400.0,23.2996,23.3914,23.236,23.3914,78400.0
2008-09-09 11:20:00,33.12,33.21,33.12,33.18,81800.0,23.3843,23.4479,23.3843,23.4267,81800.0
2008-09-09 11:30:00,33.18,33.18,33.12,33.13,57200.0,23.4267,23.4267,23.3843,23.3914,57200.0
2008-09-09 11:40:00,33.13,33.13,33.05,33.08,33400.0,23.3914,23.3914,23.3349,23.3561,33400.0
2008-09-09 11:50:00,33.07,33.09,32.93,32.97,52600.0,23.349,23.3631,23.2502,23.2784,52600.0
2008-09-09 12:00:00,32.98,32.98,32.84,32.85,114000.0,23.2855,23.2855,23.1866,23.1937,114000.0
2008-09-09 12:10:00,32.85,32.93,32.83,32.92,51400.0,23.1937,23.2502,23.1796,23.2431,51400.0
2008-09-09 12:20:00,32.93,32.99,32.88,32.89,93200.0,23.2502,23.2925,23.2149,23.2219,93200.0
2008-09-09 12:30:00,32.89,32.96,32.85,32.91,65800.0,23.2219,23.2713,23.1937,23.236,65800.0
2008-09-09 12:40:00,32.91,32.98,32.84,32.93,54600.0,23.236,23.2855,23.1866,23.2502,54600.0
2008-09-09 12:50:00,32.93,32.93,32.77,32.81,45800.0,23.2502,23.2502,23.1372,23.1654,45800.0
2008-09-09 13:00:00,32.81,32.87,32.74,32.82,61800.0,23.1654,23.2078,23.116,23.1725,61800.0
2008-09-09 13:10:00,32.82,32.95,32.75,32.94,61400.0,23.1725,23.2643,23.1231,23.2572,61400.0
2008-09-09 13:20:00,32.96,33.02,32.85,32.85,68800.0,23.2713,23.3137,23.1937,23.1937,68800.0
2008-09-09 13:30:00,32.85,32.88,32.74,32.76,63400.0,23.1937,23.2149,23.116,23.1301,63400.0
2008-09-09 13:40:00,32.75,32.77,32.61,32.63,67200.0,23.1231,23.1372,23.0242,23.0384,67200.0
2008-09-09 13:50:00,32.63,32.64,32.59,32.6,56400.0,23.0384,23.0454,23.0101,23.0172,56400.0
2008-09-09 14:00:00,32.59,32.68,32.59,32.65,59000.0,23.0101,23.0737,23.0101,23.0525,59000.0
2008-09-09 14:10:00,32.64,32.7,32.57,32.6,49400.0,23.0454,23.0878,22.996,23.0172,49400.0
2008-09-09 14:20:00,32.6,32.68,32.58,32.62,75200.0,23.0172,23.0737,23.0031,23.0313,75200.0
2008-09-09 14:30:00,32.61,32.63,32.52,32.54,88200.0,23.0242,23.0384,22.9607,22.9748,88200.0
2008-09-09 14:40:00,32.55,32.59,32.44,32.56,90200.0,22.9819,23.0101,22.9042,22.9889,90200.0
2008-09-09 14:50:00,32.54,32.56,32.34,32.41,74200.0,22.9748,22.9889,22.8336,22.883,74200.0
2008-09-09 15:00:00,32.4,32.45,32.35,32.44,122400.0,22.876,22.9113,22.8407,22.9042,122400.0
2008-09-09 15:10:00,32.43,32.49,32.37,32.38,75200.0,22.8971,22.9395,22.8548,22.8618,75200.0
2008-09-09 15:20:00,32.37,32.43,32.35,32.42,67600.0,22.8548,22.8971,22.8407,22.8901,67600.0
2008-09-09 15:30:00,32.43,32.49,32.43,32.48,115000.0,22.8971,22.9395,22.8971,22.9324,115000.0
2008-09-09 15:40:00,32.48,32.48,32.28,32.33,225600.0,22.9324,22.9324,22.7912,22.8265,225600.0
2008-09-09 15:50:00,32.32,32.42,32.3,32.32,232000.0,22.8195,22.8901,22.8054,22.8195,232000.0
2008-09-10 09:30:00,32.58,32.67,32.47,32.65,214200.0,23.0031,23.0666,22.9254,23.0525,214200.0
2008-09-10 09:40:00,32.63,32.85,32.59,32.77,186600.0,23.0384,23.1937,23.0101,23.1372,186600.0
2008-09-10 09:50:00,32.77,32.79,32.6,32.62,153200.0,23.1372,23.1513,23.0172,23.0313,153200.0
2008-09-10 10:00:00,32.62,32.72,32.6,32.62,98600.0,23.0313,23.1019,23.0172,23.0313,98600.0
2008-09-10 10:10:00,32.62,32.63,32.44,32.46,109600.0,23.0313,23.0384,22.9042,22.9183,109600.0
2008-09-10 10:20:00,32.47,32.56,32.31,32.39,210200.0,22.9254,22.9889,22.8124,22.8689,210200.0
2008-09-10 10:30:00,32.38,32.52,32.36,32.47,106000.0,22.8618,22.9607,22.8477,22.9254,106000.0
2008-09-10 10:40:00,32.47,32.51,32.27,32.27,80000.0,22.9254,22.9536,22.7842,22.7842,80000.0
2008-09-10 10:50:00,32.25,32.27,32.13,32.24,95200.0,22.7701,22.7842,22.6853,22.763,95200.0
2008-09-10 11:00:00,32.24,32.35,32.13,32.26,78800.0,22.763,22.8407,22.6853,22.7771,78800.0
2008-09-10 11:10:00,32.28,32.3,32.2,32.27,69000.0,22.7912,22.8054,22.7348,22.7842,69000.0
2008-09-10 11:20:00,32.27,32.3,32.16,32.2,93200.0,22.7842,22.8054,22.7065,22.7348,93200.0
2008-09-10 11:30:00,32.2,32.43,32.17,32.34,123600.0,22.7348,22.8971,22.7136,22.8336,123600.0
2008-09-10 11:40:00,32.36,32.46,32.32,32.39,150800.0,22.8477,22.9183,22.8195,22.8689,150800.0
2008-09-10 11:50:00,32.41,32.47,32.31,32.34,111200.0,22.883,22.9254,22.8124,22.8336,111200.0
2008-09-10 12:00:00,32.34,32.52,32.32,32.49,61000.0,22.8336,22.9607,22.8195,22.9395,61000.0
2008-09-10 12:10:00,32.49,32.52,32.4,32.44,114000.0,22.9395,22.9607,22.876,22.9042,114000.0
2008-09-10 12:20:00,32.45,32.46,32.35,32.38,56000.0,22.9113,22.9183,22.8407,22.8618,56000.0
2008-09-10 12:30:00,32.38,32.51,32.38,32.48,129600.0,22.8618,22.9536,22.8618,22.9324,129600.0
2008-09-10 12:40:00,32.49,32.52,32.38,32.44,138000.0,22.9395,22.9607,22.8618,22.9042,138000.0
2008-09-10 12:50:00,32.44,32.48,32.42,32.46,42000.0,22.9042,22.9324,22.8901,22.9183,42000.0
2008-09-10 13:00:00,32.46,32.46,32.37,32.37,46800.0,22.9183,22.9183,22.8548,22.8548,46800.0
2008-09-10 13:10:00,32.37,32.46,32.37,32.43,56400.0,22.8548,22.9183,22.8548,22.8971,56400.0
2008-09-10 13:20:00,32.43,32.51,32.42,32.49,71800.0,22.8971,22.9536,22.8901,22.9395,71800.0
2008-09-10 13:30:00,32.49,32.52,32.48,32.49,168600.0,22.9395,22.9607,22.9324,22.9395,168600.0
2008-09-10 13:40:00,32.5,32.5,32.36,32.36,58000.0,22.9466,22.9466,22.8477,22.8477,58000.0
2008-09-10 13:50:00,32.37,32.4,32.29,32.34,63400.0,22.8548,22.876,22.7983,22.8336,63400.0
2008-09-10 14:00:00,32.34,32.43,32.32,32.41,69400.0,22.8336,22.8971,22.8195,22.883,69400.0
2008-09-10 14:10:00,32.39,32.52,32.39,32.49,112800.0,22.8689,22.9607,22.8689,22.9395,112800.0
2008-09-10 14:20:00,32.49,32.52,32.42,32.44,152800.0,22.9395,22.9607,22.8901,22.9042,152800.0
2008-09-10 14:30:00,32.43,32.52,32.43,32.49,131800.0,22.8971,22.9607,22.8971,22.9395,131800.0
2008-09-10 14:40:00,32.49,32.51,32.49,32.49,130800.0,22.9395,22.9536,22.9395,22.9395,130800.0
2008-09-10 14:50:00,32.49,32.5,32.43,32.48,110400.0,22.9395,22.9466,22.8971,22.9324,110400.0
2008-09-10 15:00:00,32.49,32.56,32.46,32.54,248800.0,22.9395,22.9889,22.9183,22.9748,248800.0
2008-09-10 15:10:00,32.52,32.6,32.48,32.58,279000.0,22.9607,23.0172,22.9324,23.0031,279000.0
2008-09-10 15:20:00,32.58,32.62,32.51,32.52,139200.0,23.0031,23.0313,22.9536,22.9607,139200.0
2008-09-10 15:30:00,32.52,32.56,32.42,32.43,136200.0,22.9607,22.9889,22.8901,22.8971,136200.0
2008-09-10 15:40:00,32.43,32.5,32.41,32.48,165600.0,22.8971,22.9466,22.883,22.9324,165600.0
2008-09-10 15:50:00,32.48,32.5,32.36,32.39,160200.0,22.9324,22.9466,22.8477,22.8689,160200.0
2008-09-11 09:30:00,32.1,32.33,31.83,32.17,82200.0,22.6641,22.8265,22.4735,22.7136,82200.0
2008-09-11 09:40:00,32.2,32.2,31.97,32.08,70000.0,22.7348,22.7348,22.5724,22.65,70000.0
2008-09-11 09:50:00,32.08,32.4,32.08,32.37,94600.0,22.65,22.876,22.65,22.8548,94600.0
2008-09-11 10:00:00,32.37,32.57,32.32,32.57,64000.0,22.8548,22.996,22.8195,22.996,64000.0
2008-09-11 10:10:00,32.55,32.67,32.43,32.47,109400.0,22.9819,23.0666,22.8971,22.9254,109400.0
2008-09-11 10:20:00,32.47,32.7,32.45,32.63,88200.0,22.9254,23.0878,22.9113,23.0384,88200.0
2008-09-11 10:30:00,32.63,32.7,32.55,32.6,68800.0,23.0384,23.0878,22.9819,23.0172,68800.0
2008-09-11 10:40:00,32.67,32.88,32.66,32.85,55000.0,23.0666,23.2149,23.0595,23.1937,55000.0
2008-09-11 10:50:00,32.88,32.98,32.79,32.87,68600.0,23.2149,23.2855,23.1513,23.2078,68600.0
2008-09-11 11:00:00,32.86,33.11,32.86,33.01,125200.0,23.2007,23.3773,23.2007,23.3067,125200.0
2008-09-11 11:10:00,33.04,33.12,32.96,33.01,135600.0,23.3278,23.3843,23.2713,23.3067,135600.0
2008-09-11 11:20:00,32.98,33.05,32.94,33.0,117200.0,23.2855,23.3349,23.2572,23.2996,117200.0
2008-09-11 11:30:00,32.99,33.13,32.99,33.04,79000.0,23.2925,23.3914,23.2925,23.3278,79000.0
2008-09-11 11:40:00,33.04,33.09,32.98,32.98,46200.0,23.3278,23.3631,23.2855,23.2855,46200.0
2008-09-11 11:50:00,32.98,33.06,32.98,33.02,107200.0,23.2855,23.342,23.2855,23.3137,107200.0
2008-09-11 12:00:00,33.04,33.16,33.04,33.09,94400.0,23.3278,23.4126,23.3278,23.3631,94400.0
2008-09-11 12:10:00,33.09,33.11,32.93,32.95,104200.0,23.3631,23.3773,23.2502,23.2643,104200.0
2008-09-11 12:20:00,32.96,33.08,32.96,33.03,42800.0,23.2713,23.3561,23.2713,23.3208,42800.0
2008-09-11 12:30:00,33.03,33.1,32.91,32.97,104800.0,23.3208,23.3702,23.236,23.2784,104800.0
2008-09-11 12:40:00,32.97,33.07,32.9,33.02,70000.0,23.2784,23.349,23.229,23.3137,70000.0
2008-09-11 12:50:00,33.02,33.07,32.94,32.97,39200.0,23.3137,23.349,23.2572,23.2784,39200.0
2008-09-11 13:00:00,32.95,33.04,32.91,32.98,203800.0,23.2643,23.3278,23.236,23.2855,203800.0
2008-09-11 13:10:00,32.98,33.0,32.88,32.93,80800.0,23.2855,23.2996,23.2149,23.2502,80800.0
2008-09-11 13:20:00,32.94,33.04,32.91,33.04,75600.0,23.2572,23.3278,23.236,23.3278,75600.0
2008-09-11 13:30:00,33.05,33.17,33.04,33.12,59000.0,23.3349,23.4196,23.3278,23.3843,59000.0
2008-09-11 13:40:00,33.12,33.18,33.1,33.15,71600.0,23.3843,23.4267,23.3702,23.4055,71600.0
2008-09-11 13:50:00,33.16,33.28,33.14,33.15,67600.0,23.4126,23.4973,23.3984,23.4055,67600.0
2008-09-11 14:00:00,33.14,33.18,32.97,33.11,76000.0,23.3984,23.4267,23.2784,23.3773,76000.0
2008-09-11 14:10:00,33.1,33.19,33.05,33.16,40400.0,23.3702,23.4337,23.3349,23.4126,40400.0
2008-09-11 14:20:00,33.16,33.22,33.15,33.2,36600.0,23.4126,23.4549,23.4055,23.4408,36600.0
2008-09-11 14:30:00,33.2,33.21,33.12,33.14,56200.0,23.4408,23.4479,23.3843,23.3984,56200.0
2008-09-11 14:40:00,33.13,33.21,33.01,33.2,60400.0,23.3914,23.4479,23.3067,23.4408,60400.0
2008-09-11 14:50:00,33.2,33.21,33.09,33.13,48400.0,23.4408,23.4479,23.3631,23.3914,48400.0
2008-09-11 15:00:00,33.13,33.31,33.13,33.26,70400.0,23.3914,23.5185,23.3914,23.4832,70400.0
2008-09-11 15:10:00,33.27,33.31,33.09,33.09,66400.0,23.4902,23.5185,23.3631,23.3631,66400.0
2008-09-11 15:20:00,33.09,33.12,32.97,32.98,79600.0,23.3631,23.3843,23.2784,23.2855,79600.0
2008-09-11 15:30:00,32.98,33.1,32.9,33.03,125600.0,23.2855,23.3702,23.229,23.3208,125600.0
2008-09-11 15:40:00,33.03,33.18,32.96,33.18,114200.0,23.3208,23.4267,23.2713,23.4267,114200.0
2008-09-11 15:50:00,33.16,33.38,33.13,33.34,222600.0,23.4126,23.5679,23.3914,23.5396,222600.0
2008-09-12 09:30:00,33.13,33.39,32.97,33.15,90200.0,23.3914,23.575,23.2784,23.4055,90200.0
2008-09-12 09:40:00,33.13,33.35,33.13,33.3,170800.0,23.3914,23.5467,23.3914,23.5114,170800.0
2008-09-12 09:50:00,33.3,33.41,33.18,33.24,134200.0,23.5114,23.5891,23.4267,23.469,134200.0
2008-09-12 10:00:00,33.23,33.41,33.16,33.39,70400.0,23.462,23.5891,23.4126,23.575,70400.0
2008-09-12 10:10:00,33.39,33.58,33.25,33.55,79200.0,23.575,23.7091,23.4761,23.6879,79200.0
2008-09-12 10:20:00,33.54,33.66,33.49,33.62,105800.0,23.6809,23.7656,23.6456,23.7373,105800.0
2008-09-12 10:30:00,33.6,33.63,33.38,33.52,84800.0,23.7232,23.7444,23.5679,23.6667,84800.0
2008-09-12 10:40:00,33.52,33.61,33.52,33.55,56000.0,23.6667,23.7303,23.6667,23.6879,56000.0
2008-09-12 10:50:00,33.55,33.6,33.49,33.59,53200.0,23.6879,23.7232,23.6456,23.7162,53200.0
2008-09-12 11:00:00,33.59,33.69,33.55,33.56,56200.0,23.7162,23.7868,23.6879,23.695,56200.0
2008-09-12 11:10:00,33.59,33.78,33.55,33.74,55000.0,23.7162,23.8503,23.6879,23.8221,55000.0
2008-09-12 11:20:00,33.74,33.85,33.7,33.74,59800.0,23.8221,23.8997,23.7938,23.8221,59800.0
2008-09-12 11:30:00,33.74,33.76,33.63,33.63,62000.0,23.8221,23.8362,23.7444,23.7444,62000.0
2008-09-12 11:40:00,33.63,33.63,33.49,33.6,74000.0,23.7444,23.7444,23.6456,23.7232,74000.0
2008-09-12 11:50:00,33.59,33.59,33.44,33.49,76000.0,23.7162,23.7162,23.6103,23.6456,76000.0
2008-09-12 12:00:00,33.49,33.52,33.47,33.48,66200.0,23.6456,23.6667,23.6314,23.6385,66200.0
2008-09-12 12:10:00,33.48,33.6,33.44,33.6,69800.0,23.6385,23.7232,23.6103,23.7232,69800.0
2008-09-12 12:20:00,33.6,33.62,33.5,33.57,68000.0,23.7232,23.7373,23.6526,23.702,68000.0
2008-09-12 12:30:00,33.56,33.6,33.52,33.53,47600.0,23.695,23.7232,23.6667,23.6738,47600.0
2008-09-12 12:40:00,33.53,33.62,33.46,33.51,50200.0,23.6738,23.7373,23.6244,23.6597,50200.0
2008-09-12 12:50:00,33.49,33.51,33.44,33.46,41600.0,23.6456,23.6597,23.6103,23.6244,41600.0
2008-09-12 13:00:00,33.46,33.54,33.43,33.54,47600.0,23.6244,23.6809,23.6032,23.6809,47600.0
2008-09-12 13:10:00,33.54,33.58,33.47,33.58,45800.0,23.6809,23.7091,23.6314,23.7091,45800.0
2008-09-12 13:20:00,33.58,33.71,33.54,33.69,49000.0,23.7091,23.8009,23.6809,23.7868,49000.0
2008-09-12 13:30:00,33.7,33.73,33.56,33.57,41200.0,23.7938,23.815,23.695,23.702,41200.0
2008-09-12 13:40:00,33.57,33.65,33.52,33.6,48800.0,23.702,23.7585,23.6667,23.7232,48800.0
2008-09-12 13:50:00,33.6,33.72,33.56,33.71,71600.0,23.7232,23.8079,23.695,23.8009,71600.0
2008-09-12 14:00:00,33.72,33.72,33.59,33.63,63000.0,23.8079,23.8079,23.7162,23.7444,63000.0
2008-09-12 14:10:00,33.62,33.72,33.62,33.68,70200.0,23.7373,23.8079,23.7373,23.7797,70200.0
2008-09-12 14:20:00,33.68,33.77,33.65,33.66,41800.0,23.7797,23.8432,23.7585,23.7656,41800.0
2008-09-12 14:30:00,33.66,33.74,33.6,33.74,38800.0,23.7656,23.8221,23.7232,23.8221,38800.0
2008-09-12 14:40:00,33.74,33.88,33.74,33.83,58000.0,23.8221,23.9209,23.8221,23.8856,58000.0
2008-09-12 14:50:00,33.83,33.92,33.74,33.88,85600.0,23.8856,23.9492,23.8221,23.9209,85600.0
2008-09-12 15:00:00,33.88,33.89,33.76,33.78,80000.0,23.9209,23.928,23.8362,23.8503,80000.0
2008-09-12 15:10:00,33.76,33.84,33.71,33.72,112600.0,23.8362,23.8927,23.8009,23.8079,112600.0
2008-09-12 15:20:00,33.7,33.77,33.64,33.76,100600.0,23.7938,23.8432,23.7515,23.8362,100600.0
2008-09-12 15:30:00,33.74,33.8,33.54,33.67,130200.0,23.8221,23.8644,23.6809,23.7726,130200.0
2008-09-12 15:40:00,33.67,33.79,33.63,33.72,128400.0,23.7726,23.8574,23.7444,23.8079,128400.0
2008-09-12 15:50:00,33.73,33.88,33.67,33.85,234800.0,23.815,23.9209,23.7726,23.8997,234800.0
2008-09-15 09:30:00,32.73,33.12,32.73,33.07,65200.0,23.109,23.3843,23.109,23.349,65200.0
2008-09-15 09:40:00,33.05,33.63,33.05,33.62,91600.0,23.3349,23.7444,23.3349,23.7373,91600.0
2008-09-15 09:50:00,33.63,33.69,33.51,33.57,128200.0,23.7444,23.7868,23.6597,23.702,128200.0
2008-09-15 10:00:00,33.6,33.93,33.6,33.85,96600.0,23.7232,23.9562,23.7232,23.8997,96600.0
2008-09-15 10:10:00,33.84,34.12,33.83,34.1,92000.0,23.8927,24.0904,23.8856,24.0762,92000.0
2008-09-15 10:20:00,34.13,34.13,33.96,34.09,92400.0,24.0974,24.0974,23.9774,24.0692,92400.0
2008-09-15 10:30:00,34.13,34.29,34.03,34.19,90400.0,24.0974,24.2104,24.0268,24.1398,90400.0
2008-09-15 10:40:00,34.18,34.22,34.06,34.22,68600.0,24.1327,24.161,24.048,24.161,68600.0
2008-09-15 10:50:00,34.21,34.46,34.17,34.43,104400.0,24.1539,24.3304,24.1257,24.3092,104400.0
2008-09-15 11:00:00,34.43,34.52,34.24,34.27,71800.0,24.3092,24.3728,24.1751,24.1963,71800.0
2008-09-15 11:10:00,34.26,34.27,34.17,34.24,44600.0,24.1892,24.1963,24.1257,24.1751,44600.0
2008-09-15 11:20:00,34.23,34.29,33.93,33.96,43200.0,24.168,24.2104,23.9562,23.9774,43200.0
2008-09-15 11:30:00,33.92,34.1,33.92,34.05,72400.0,23.9492,24.0762,23.9492,24.0409,72400.0
2008-09-15 11:40:00,34.06,34.15,34.02,34.11,41600.0,24.048,24.1115,24.0198,24.0833,41600.0
2008-09-15 11:50:00,34.11,34.2,34.07,34.13,59800.0,24.0833,24.1468,24.0551,24.0974,59800.0
2008-09-15 12:00:00,34.13,34.29,34.12,34.26,64400.0,24.0974,24.2104,24.0904,24.1892,64400.0
2008-09-15 12:10:00,34.24,34.36,34.19,34.3,45600.0,24.1751,24.2598,24.1398,24.2175,45600.0
2008-09-15 12:20:00,34.31,34.35,34.16,34.22,42800.0,24.2245,24.2528,24.1186,24.161,42800.0
2008-09-15 12:30:00,34.22,34.24,34.1,34.11,21800.0,24.161,24.1751,24.0762,24.0833,21800.0
2008-09-15 12:40:00,34.1,34.26,34.07,34.2,61400.0,24.0762,24.1892,24.0551,24.1468,61400.0
2008-09-15 12:50:00,34.15,34.38,34.15,34.31,46400.0,24.1115,24.2739,24.1115,24.2245,46400.0
2008-09-15 13:00:00,34.32,34.4,34.25,34.26,38000.0,24.2316,24.2881,24.1822,24.1892,38000.0
2008-09-15 13:10:00,34.29,34.32,34.2,34.27,78400.0,24.2104,24.2316,24.1468,24.1963,78400.0
2008-09-15 13:20:00,34.26,34.27,34.09,34.1,45600.0,24.1892,24.1963,24.0692,24.0762,45600.0
2008-09-15 13:30:00,34.12,34.13,34.01,34.05,42200.0,24.0904,24.0974,24.0127,24.0409,42200.0
2008-09-15 13:40:00,34.07,34.19,34.0,34.09,53000.0,24.0551,24.1398,24.0056,24.0692,53000.0
2008-09-15 13:50:00,34.09,34.18,34.04,34.18,78600.0,24.0692,24.1327,24.0339,24.1327,78600.0
2008-09-15 14:00:00,34.15,34.24,34.05,34.05,75600.0,24.1115,24.1751,24.0409,24.0409,75600.0
2008-09-15 14:10:00,34.06,34.2,34.02,34.08,84400.0,24.048,24.1468,24.0198,24.0621,84400.0
2008-09-15 14:20:00,34.08,34.17,34.02,34.02,38800.0,24.0621,24.1257,24.0198,24.0198,38800.0
2008-09-15 14:30:00,34.05,34.17,34.01,34.06,45000.0,24.0409,24.1257,24.0127,24.048,45000.0
2008-09-15 14:40:00,34.05,34.06,33.74,33.82,111000.0,24.0409,24.048,23.8221,23.8786,111000.0
2008-09-15 14:50:00,33.84,33.96,33.81,33.83,30600.0,23.8927,23.9774,23.8715,23.8856,30600.0
2008-09-15 15:00:00,33.83,33.83,33.55,33.6,102800.0,23.8856,23.8856,23.6879,23.7232,102800.0
2008-09-15 15:10:00,33.6,33.76,33.59,33.61,55400.0,23.7232,23.8362,23.7162,23.7303,55400.0
2008-09-15 15:20:00,33.59,33.7,33.45,33.55,140400.0,23.7162,23.7938,23.6173,23.6879,140400.0
2008-09-15 15:30:00,33.55,33.79,33.52,33.7,200000.0,23.6879,23.8574,23.6667,23.7938,200000.0
2008-09-15 15:40:00,33.71,33.76,33.44,33.49,206400.0,23.8009,23.8362,23.6103,23.6456,206400.0
2008-09-15 15:50:00,33.49,33.49,33.23,33.35,289400.0,23.6456,23.6456,23.462,23.5467,289400.0
2008-09-16 09:30:00,32.83,32.87,32.56,32.56,131000.0,23.1796,23.2078,22.9889,22.9889,131000.0
2008-09-16 09:40:00,32.6,32.87,32.02,32.19,272600.0,23.0172,23.2078,22.6077,22.7277,272600.0
2008-09-16 09:50:00,32.19,32.43,32.02,32.38,143000.0,22.7277,22.8971,22.6077,22.8618,143000.0
2008-09-16 10:00:00,32.35,32.52,32.35,32.45,182600.0,22.8407,22.9607,22.8407,22.9113,182600.0
2008-09-16 10:10:00,32.41,32.6,32.21,32.52,94200.0,22.883,23.0172,22.7418,22.9607,94200.0
2008-09-16 10:20:00,32.52,32.84,32.52,32.84,111400.0,22.9607,23.1866,22.9607,23.1866,111400.0
2008-09-16 10:30:00,32.85,32.92,32.68,32.68,100600.0,23.1937,23.2431,23.0737,23.0737,100600.0
2008-09-16 10:40:00,32.69,32.73,32.55,32.73,58200.0,23.0807,23.109,22.9819,23.109,58200.0
2008-09-16 10:50:00,32.77,32.83,32.54,32.58,186600.0,23.1372,23.1796,22.9748,23.0031,186600.0
2008-09-16 11:00:00,32.59,32.85,32.58,32.7,158000.0,23.0101,23.1937,23.0031,23.0878,158000.0
2008-09-16 11:10:00,32.68,32.68,32.39,32.49,103200.0,23.0737,23.0737,22.8689,22.9395,103200.0
2008-09-16 11:20:00,32.47,32.54,32.22,32.25,83400.0,22.9254,22.9748,22.7489,22.7701,83400.0
2008-09-16 11:30:00,32.22,32.53,32.21,32.45,63600.0,22.7489,22.9677,22.7418,22.9113,63600.0
2008-09-16 11:40:00,32.44,32.67,32.42,32.66,53600.0,22.9042,23.0666,22.8901,23.0595,53600.0
2008-09-16 11:50:00,32.66,32.77,32.66,32.77,54400.0,23.0595,23.1372,23.0595,23.1372,54400.0
2008-09-16 12:00:00,32.77,33.04,32.76,32.92,85600.0,23.1372,23.3278,23.1301,23.2431,85600.0
2008-09-16 12:10:00,32.92,33.01,32.77,32.98,35200.0,23.2431,23.3067,23.1372,23.2855,35200.0
2008-09-16 12:20:00,32.97,32.99,32.8,32.91,46600.0,23.2784,23.2925,23.1584,23.236,46600.0
2008-09-16 12:30:00,32.9,32.91,32.75,32.82,29400.0,23.229,23.236,23.1231,23.1725,29400.0
2008-09-16 12:40:00,32.83,32.84,32.73,32.82,34600.0,23.1796,23.1866,23.109,23.1725,34600.0
2008-09-16 12:50:00,32.82,33.02,32.81,33.02,29400.0,23.1725,23.3137,23.1654,23.3137,29400.0
2008-09-16 13:00:00,33.02,33.14,32.94,33.13,63400.0,23.3137,23.3984,23.2572,23.3914,63400.0
2008-09-16 13:10:00,33.13,33.23,33.1,33.15,65000.0,23.3914,23.462,23.3702,23.4055,65000.0
2008-09-16 13:20:00,33.14,33.24,33.14,33.18,33200.0,23.3984,23.469,23.3984,23.4267,33200.0
2008-09-16 13:30:00,33.18,33.21,33.12,33.16,37400.0,23.4267,23.4479,23.3843,23.4126,37400.0
2008-09-16 13:40:00,33.15,33.17,33.04,33.06,67400.0,23.4055,23.4196,23.3278,23.342,67400.0
2008-09-16 13:50:00,33.06,33.14,33.0,33.05,53000.0,23.342,23.3984,23.2996,23.3349,53000.0
2008-09-16 14:00:00,33.06,33.1,33.0,33.05,95400.0,23.342,23.3702,23.2996,23.3349,95400.0
2008-09-16 14:10:00,33.04,33.04,32.52,32.76,231800.0,23.3278,23.3278,22.9607,23.1301,231800.0
2008-09-16 14:20:00,32.75,33.01,32.61,32.97,157000.0,23.1231,23.3067,23.0242,23.2784,157000.0
2008-09-16 14:30:00,32.97,33.63,32.76,33.62,213200.0,23.2784,23.7444,23.1301,23.7373,213200.0
2008-09-16 14:40:00,33.63,33.67,33.27,33.5,146400.0,23.7444,23.7726,23.4902,23.6526,146400.0
2008-09-16 14:50:00,33.5,33.66,33.32,33.5,172400.0,23.6526,23.7656,23.5255,23.6526,172400.0
2008-09-16 15:00:00,33.54,33.63,33.44,33.63,90600.0,23.6809,23.7444,23.6103,23.7444,90600.0
2008-09-16 15:10:00,33.6,33.8,33.52,33.76,110800.0,23.7232,23.8644,23.6667,23.8362,110800.0
2008-09-16 15:20:00,33.77,33.77,33.49,33.54,107000.0,23.8432,23.8432,23.6456,23.6809,107000.0
2008-09-16 15:30:00,33.56,33.68,33.43,33.63,132800.0,23.695,23.7797,23.6032,23.7444,132800.0
2008-09-16 15:40:00,33.65,33.66,33.45,33.56,193400.0,23.7585,23.7656,23.6173,23.695,193400.0
2008-09-16 15:50:00,33.56,33.62,33.43,33.6,290600.0,23.695,23.7373,23.6032,23.7232,290600.0
2008-09-17 09:30:00,33.02,33.09,32.74,32.9,63400.0,23.3137,23.3631,23.116,23.229,63400.0
2008-09-17 09:40:00,32.91,33.19,32.88,33.14,69600.0,23.236,23.4337,23.2149,23.3984,69600.0
2008-09-17 09:50:00,33.16,33.22,32.9,32.99,69800.0,23.4126,23.4549,23.229,23.2925,69800.0
2008-09-17 10:00:00,32.96,33.05,32.93,32.94,74800.0,23.2713,23.3349,23.2502,23.2572,74800.0
2008-09-17 10:10:00,32.98,33.02,32.9,32.96,50200.0,23.2855,23.3137,23.229,23.2713,50200.0
2008-09-17 10:20:00,32.96,32.98,32.75,32.76,46400.0,23.2713,23.2855,23.1231,23.1301,46400.0
2008-09-17 10:30:00,32.78,32.91,32.71,32.78,64600.0,23.1443,23.236,23.0948,23.1443,64600.0
2008-09-17 10:40:00,32.79,32.84,32.37,32.43,229600.0,23.1513,23.1866,22.8548,22.8971,229600.0
2008-09-17 10:50:00,32.43,32.58,32.4,32.52,64600.0,22.8971,23.0031,22.876,22.9607,64600.0
2008-09-17 11:00:00,32.51,32.62,32.44,32.45,53000.0,22.9536,23.0313,22.9042,22.9113,53000.0
2008-09-17 11:10:00,32.45,32.46,32.38,32.38,58000.0,22.9113,22.9183,22.8618,22.8618,58000.0
2008-09-17 11:20:00,32.39,32.41,31.9,31.96,68200.0,22.8689,22.883,22.5229,22.5653,68200.0
2008-09-17 11:30:00,31.98,32.45,31.89,32.45,81200.0,22.5794,22.9113,22.5159,22.9113,81200.0
2008-09-17 11:40:00,32.44,32.59,32.37,32.54,65000.0,22.9042,23.0101,22.8548,22.9748,65000.0
2008-09-17 11:50:00,32.52,32.58,32.44,32.44,32800.0,22.9607,23.0031,22.9042,22.9042,32800.0
2008-09-17 12:00:00,32.38,32.41,32.1,32.26,65600.0,22.8618,22.883,22.6641,22.7771,65600.0
2008-09-17 12:10:00,32.26,32.4,32.19,32.32,48200.0,22.7771,22.876,22.7277,22.8195,48200.0
2008-09-17 12:20:00,32.32,32.39,32.19,32.24,36200.0,22.8195,22.8689,22.7277,22.763,36200.0
2008-09-17 12:30:00,32.24,32.49,32.22,32.39,110200.0,22.763,22.9395,22.7489,22.8689,110200.0
2008-09-17 12:40:00,32.38,32.47,32.33,32.38,67200.0,22.8618,22.9254,22.8265,22.8618,67200.0
2008-09-17 12:50:00,32.38,32.47,32.31,32.39,75600.0,22.8618,22.9254,22.8124,22.8689,75600.0
2008-09-17 13:00:00,32.38,32.55,32.32,32.49,60400.0,22.8618,22.9819,22.8195,22.9395,60400.0
2008-09-17 13:10:00,32.49,32.54,32.18,32.2,152800.0,22.9395,22.9748,22.7206,22.7348,152800.0
2008-09-17 13:20:00,32.2,32.27,31.89,31.93,163200.0,22.7348,22.7842,22.5159,22.5441,163200.0
2008-09-17 13:30:00,31.93,32.29,31.86,32.29,136000.0,22.5441,22.7983,22.4947,22.7983,136000.0
2008-09-17 13:40:00,32.29,32.46,32.21,32.45,165000.0,22.7983,22.9183,22.7418,22.9113,165000.0
2008-09-17 13:50:00,32.45,32.63,32.41,32.56,110200.0,22.9113,23.0384,22.883,22.9889,110200.0
2008-09-17 14:00:00,32.55,32.73,32.55,32.73,130000.0,22.9819,23.109,22.9819,23.109,130000.0
2008-09-17 14:10:00,32.71,32.73,32.56,32.73,126200.0,23.0948,23.109,22.9889,23.109,126200.0
2008-09-17 14:20:00,32.69,32.91,32.63,32.91,72000.0,23.0807,23.236,23.0384,23.236,72000.0
2008-09-17 14:30:00,32.93,33.0,32.74,32.89,82000.0,23.2502,23.2996,23.116,23.2219,82000.0
2008-09-17 14:40:00,32.88,33.05,32.83,32.83,149000.0,23.2149,23.3349,23.1796,23.1796,149000.0
2008-09-17 14:50:00,32.84,32.85,32.63,32.85,142400.0,23.1866,23.1937,23.0384,23.1937,142400.0
2008-09-17 15:00:00,32.85,33.12,32.76,32.96,138000.0,23.1937,23.3843,23.1301,23.2713,138000.0
2008-09-17 15:10:00,32.98,33.21,32.96,33.17,218600.0,23.2855,23.4479,23.2713,23.4196,218600.0
2008-09-17 15:20:00,33.16,33.16,32.93,33.13,240600.0,23.4126,23.4126,23.2502,23.3914,240600.0
2008-09-17 15:30:00,33.12,33.2,32.88,33.03,424200.0,23.3843,23.4408,23.2149,23.3208,424200.0
2008-09-17 15:40:00,33.03,33.37,32.99,33.35,374600.0,23.3208,23.5608,23.2925,23.5467,374600.0
2008-09-17 15:50:00,33.35,33.35,33.13,33.26,735600.0,23.5467,23.5467,23.3914,23.4832,735600.0
2008-09-18 09:30:00,33.63,33.9,33.56,33.63,153800.0,23.7444,23.935,23.695,23.7444,153800.0
2008-09-18 09:40:00,33.63,33.69,33.27,33.36,208800.0,23.7444,23.7868,23.4902,23.5538,208800.0
2008-09-18 09:50:00,33.38,33.79,33.34,33.7,169800.0,23.5679,23.8574,23.5396,23.7938,169800.0
2008-09-18 10:00:00,33.7,33.87,33.63,33.64,262800.0,23.7938,23.9139,23.7444,23.7515,262800.0
2008-09-18 10:10:00,33.63,33.69,33.33,33.36,149800.0,23.7444,23.7868,23.5326,23.5538,149800.0
2008-09-18 10:20:00,33.36,33.38,33.25,33.32,206600.0,23.5538,23.5679,23.4761,23.5255,206600.0
2008-09-18 10:30:00,33.32,33.55,33.31,33.49,152600.0,23.5255,23.6879,23.5185,23.6456,152600.0
2008-09-18 10:40:00,33.49,33.6,33.38,33.4,127400.0,23.6456,23.7232,23.5679,23.582,127400.0
2008-09-18 10:50:00,33.4,33.44,33.25,33.27,165600.0,23.582,23.6103,23.4761,23.4902,165600.0
2008-09-18 11:00:00,33.29,33.31,33.22,33.27,153000.0,23.5043,23.5185,23.4549,23.4902,153000.0
2008-09-18 11:10:00,33.27,33.3,33.13,33.13,203200.0,23.4902,23.5114,23.3914,23.3914,203200.0
2008-09-18 11:20:00,33.11,33.21,32.97,33.09,182400.0,23.3773,23.4479,23.2784,23.3631,182400.0
2008-09-18 11:30:00,33.1,33.25,33.07,33.17,125200.0,23.3702,23.4761,23.349,23.4196,125200.0
2008-09-18 11:40:00,33.18,33.21,32.99,32.99,133000.0,23.4267,23.4479,23.2925,23.2925,133000.0
2008-09-18 11:50:00,32.99,33.19,32.88,33.18,168800.0,23.2925,23.4337,23.2149,23.4267,168800.0
2008-09-18 12:00:00,33.16,33.24,33.02,33.02,142200.0,23.4126,23.469,23.3137,23.3137,142200.0
2008-09-18 12:10:00,33.02,33.07,32.99,32.99,204200.0,23.3137,23.349,23.2925,23.2925,204200.0
2008-09-18 12:20:00,33.0,33.05,32.9,32.93,166200.0,23.2996,23.3349,23.229,23.2502,166200.0
2008-09-18 12:30:00,32.93,32.95,32.74,32.74,157000.0,23.2502,23.2643,23.116,23.116,157000.0
2008-09-18 12:40:00,32.73,32.75,32.37,32.4,210600.0,23.109,23.1231,22.8548,22.876,210600.0
2008-09-18 12:50:00,32.38,32.4,32.13,32.18,323200.0,22.8618,22.876,22.6853,22.7206,323200.0
2008-09-18 13:00:00,32.18,32.38,31.95,32.3,500400.0,22.7206,22.8618,22.5582,22.8054,500400.0
2008-09-18 13:10:00,32.3,32.62,32.18,32.61,158800.0,22.8054,23.0313,22.7206,23.0242,158800.0
2008-09-18 13:20:00,32.61,32.77,32.58,32.73,139800.0,23.0242,23.1372,23.0031,23.109,139800.0
2008-09-18 13:30:00,32.73,33.37,32.7,33.35,193800.0,23.109,23.5608,23.0878,23.5467,193800.0
2008-09-18 13:40:00,33.35,33.35,32.92,33.1,124200.0,23.5467,23.5467,23.2431,23.3702,124200.0
2008-09-18 13:50:00,33.1,33.13,32.88,33.1,179000.0,23.3702,23.3914,23.2149,23.3702,179000.0
2008-09-18 14:00:00,33.1,33.11,32.75,32.9,109400.0,23.3702,23.3773,23.1231,23.229,109400.0
2008-09-18 14:10:00,32.9,33.07,32.8,32.84,211600.0,23.229,23.349,23.1584,23.1866,211600.0
2008-09-18 14:20:00,32.84,32.95,32.7,32.84,184400.0,23.1866,23.2643,23.0878,23.1866,184400.0
2008-09-18 14:30:00,32.82,33.0,32.8,32.86,156000.0,23.1725,23.2996,23.1584,23.2007,156000.0
2008-09-18 14:40:00,32.88,32.95,32.76,32.91,212800.0,23.2149,23.2643,23.1301,23.236,212800.0
2008-09-18 14:50:00,32.91,33.02,32.8,32.98,236200.0,23.236,23.3137,23.1584,23.2855,236200.0
2008-09-18 15:00:00,32.99,33.72,32.97,33.71,263400.0,23.2925,23.8079,23.2784,23.8009,263400.0
2008-09-18 15:10:00,33.71,34.02,33.7,33.98,213600.0,23.8009,24.0198,23.7938,23.9915,213600.0
2008-09-18 15:20:00,33.98,34.32,33.95,34.14,177800.0,23.9915,24.2316,23.9703,24.1045,177800.0
2008-09-18 15:30:00,34.15,34.17,33.88,33.88,385000.0,24.1115,24.1257,23.9209,23.9209,385000.0
2008-09-18 15:40:00,33.88,34.1,33.69,33.88,313000.0,23.9209,24.0762,23.7868,23.9209,313000.0
2008-09-18 15:50:00,33.88,33.88,33.5,33.52,546400.0,23.9209,23.9209,23.6526,23.6667,546400.0
2008-09-19 09:30:00,33.6,34.7,33.6,34.43,16400.0,23.7232,24.4999,23.7232,24.3092,16400.0
2008-09-19 09:40:00,34.49,34.7,34.43,34.62,22400.0,24.3516,24.4999,24.3092,24.4434,22400.0
2008-09-19 09:50:00,34.58,34.95,34.0,34.52,767000.0,24.4151,24.6764,24.0056,24.3728,767000.0
2008-09-19 10:00:00,34.52,34.58,34.24,34.38,70200.0,24.3728,24.4151,24.1751,24.2739,70200.0
2008-09-19 10:10:00,34.38,34.45,34.21,34.35,50800.0,24.2739,24.3234,24.1539,24.2528,50800.0
2008-09-19 10:20:00,34.31,34.32,34.01,34.06,37800.0,24.2245,24.2316,24.0127,24.048,37800.0
2008-09-19 10:30:00,34.06,34.12,33.98,34.1,197200.0,24.048,24.0904,23.9915,24.0762,197200.0
2008-09-19 10:40:00,34.1,34.15,34.01,34.13,64600.0,24.0762,24.1115,24.0127,24.0974,64600.0
2008-09-19 10:50:00,34.12,34.3,34.07,34.27,96400.0,24.0904,24.2175,24.0551,24.1963,96400.0
2008-09-19 11:00:00,34.25,34.37,34.24,34.27,106400.0,24.1822,24.2669,24.1751,24.1963,106400.0
2008-09-19 11:10:00,34.27,34.32,34.16,34.26,79800.0,24.1963,24.2316,24.1186,24.1892,79800.0
2008-09-19 11:20:00,34.23,34.23,33.77,33.88,142400.0,24.168,24.168,23.8432,23.9209,142400.0
2008-09-19 11:30:00,33.91,34.02,33.85,33.97,80400.0,23.9421,24.0198,23.8997,23.9845,80400.0
2008-09-19 11:40:00,33.98,34.1,33.86,33.91,107200.0,23.9915,24.0762,23.9068,23.9421,107200.0
2008-09-19 11:50:00,33.91,34.19,33.83,34.16,138800.0,23.9421,24.1398,23.8856,24.1186,138800.0
2008-09-19 12:00:00,34.18,34.21,34.12,34.2,85000.0,24.1327,24.1539,24.0904,24.1468,85000.0
2008-09-19 12:10:00,34.2,34.22,34.05,34.13,110800.0,24.1468,24.161,24.0409,24.0974,110800.0
2008-09-19 12:20:00,34.12,34.27,34.04,34.27,108800.0,24.0904,24.1963,24.0339,24.1963,108800.0
2008-09-19 12:30:00,34.29,34.33,34.15,34.2,106200.0,24.2104,24.2386,24.1115,24.1468,106200.0
2008-09-19 12:40:00,34.19,34.22,34.02,34.09,133200.0,24.1398,24.161,24.0198,24.0692,133200.0
2008-09-19 12:50:00,34.08,34.16,34.0,34.15,98000.0,24.0621,24.1186,24.0056,24.1115,98000.0
2008-09-19 13:00:00,34.13,34.16,33.99,34.02,75200.0,24.0974,24.1186,23.9986,24.0198,75200.0
2008-09-19 13:10:00,34.01,34.06,33.95,34.0,64000.0,24.0127,24.048,23.9703,24.0056,64000.0
2008-09-19 13:20:00,34.0,34.07,33.97,33.99,88800.0,24.0056,24.0551,23.9845,23.9986,88800.0
2008-09-19 13:30:00,33.99,34.02,33.93,34.01,133800.0,23.9986,24.0198,23.9562,24.0127,133800.0
2008-09-19 13:40:00,33.99,34.0,33.83,33.92,179600.0,23.9986,24.0056,23.8856,23.9492,179600.0
2008-09-19 13:50:00,33.92,33.94,33.83,33.91,81000.0,23.9492,23.9633,23.8856,23.9421,81000.0
2008-09-19 14:00:00,33.93,33.95,33.8,33.93,57400.0,23.9562,23.9703,23.8644,23.9562,57400.0
2008-09-19 14:10:00,33.94,33.99,33.77,33.8,184200.0,23.9633,23.9986,23.8432,23.8644,184200.0
2008-09-19 14:20:00,33.8,33.85,33.73,33.85,104400.0,23.8644,23.8997,23.815,23.8997,104400.0
2008-09-19 14:30:00,33.84,33.9,33.67,33.68,136800.0,23.8927,23.935,23.7726,23.7797,136800.0
2008-09-19 14:40:00,33.68,33.8,33.67,33.75,123600.0,23.7797,23.8644,23.7726,23.8291,123600.0
2008-09-19 14:50:00,33.75,33.75,33.57,33.61,151200.0,23.8291,23.8291,23.702,23.7303,151200.0
2008-09-19 15:00:00,33.63,33.76,33.49,33.59,143800.0,23.7444,23.8362,23.6456,23.7162,143800.0
2008-09-19 15:10:00,33.58,33.59,33.48,33.55,82200.0,23.7091,23.7162,23.6385,23.6879,82200.0
2008-09-19 15:20:00,33.53,33.62,33.38,33.6,268800.0,23.6738,23.7373,23.5679,23.7232,268800.0
2008-09-19 15:30:00,33.62,33.66,33.45,33.55,160200.0,23.7373,23.7656,23.6173,23.6879,160200.0
2008-09-19 15:40:00,33.53,33.78,33.52,33.63,234400.0,23.6738,23.8503,23.6667,23.7444,234400.0
2008-09-19 15:50:00,33.63,33.82,33.46,33.66,683000.0,23.7444,23.8786,23.6244,23.7656,683000.0
2008-09-22 09:30:00,33.23,33.57,33.17,33.44,102000.0,23.462,23.702,23.4196,23.6103,102000.0
2008-09-22 09:40:00,33.43,33.67,33.25,33.67,44000.0,23.6032,23.7726,23.4761,23.7726,44000.0
2008-09-22 09:50:00,33.65,33.92,33.48,33.58,54600.0,23.7585,23.9492,23.6385,23.7091,54600.0
2008-09-22 10:00:00,33.55,33.55,33.32,33.38,44200.0,23.6879,23.6879,23.5255,23.5679,44200.0
2008-09-22 10:10:00,33.38,33.47,33.03,33.07,41400.0,23.5679,23.6314,23.3208,23.349,41400.0
2008-09-22 10:20:00,33.04,33.08,32.9,33.05,73800.0,23.3278,23.3561,23.229,23.3349,73800.0
2008-09-22 10:30:00,33.02,33.04,32.81,32.82,100000.0,23.3137,23.3278,23.1654,23.1725,100000.0
2008-09-22 10:40:00,32.82,33.04,32.8,32.9,76600.0,23.1725,23.3278,23.1584,23.229,76600.0
2008-09-22 10:50:00,32.9,33.17,32.83,33.07,62800.0,23.229,23.4196,23.1796,23.349,62800.0
2008-09-22 11:00:00,33.08,33.16,32.99,33.12,70600.0,23.3561,23.4126,23.2925,23.3843,70600.0
2008-09-22 11:10:00,33.1,33.17,33.01,33.04,44600.0,23.3702,23.4196,23.3067,23.3278,44600.0
2008-09-22 11:20:00,33.08,33.13,32.94,33.06,35200.0,23.3561,23.3914,23.2572,23.342,35200.0
2008-09-22 11:30:00,33.05,33.1,32.93,33.02,29600.0,23.3349,23.3702,23.2502,23.3137,29600.0
2008-09-22 11:40:00,33.02,33.05,32.94,33.0,30800.0,23.3137,23.3349,23.2572,23.2996,30800.0
2008-09-22 11:50:00,32.99,33.0,32.86,32.88,69600.0,23.2925,23.2996,23.2007,23.2149,69600.0
2008-09-22 12:00:00,32.88,32.99,32.88,32.94,51600.0,23.2149,23.2925,23.2149,23.2572,51600.0
2008-09-22 12:10:00,32.93,32.94,32.73,32.78,46800.0,23.2502,23.2572,23.109,23.1443,46800.0
2008-09-22 12:20:00,32.78,32.93,32.78,32.91,28200.0,23.1443,23.2502,23.1443,23.236,28200.0
2008-09-22 12:30:00,32.91,33.07,32.83,32.85,49000.0,23.236,23.349,23.1796,23.1937,49000.0
2008-09-22 12:40:00,32.85,32.87,32.71,32.76,143000.0,23.1937,23.2078,23.0948,23.1301,143000.0
2008-09-22 12:50:00,32.76,32.97,32.73,32.97,81800.0,23.1301,23.2784,23.109,23.2784,81800.0
2008-09-22 13:00:00,32.96,32.99,32.82,32.94,85400.0,23.2713,23.2925,23.1725,23.2572,85400.0
2008-09-22 13:10:00,32.94,32.99,32.86,32.87,70000.0,23.2572,23.2925,23.2007,23.2078,70000.0
2008-09-22 13:20:00,32.86,32.87,32.75,32.8,55600.0,23.2007,23.2078,23.1231,23.1584,55600.0
2008-09-22 13:30:00,32.81,32.85,32.61,32.71,81800.0,23.1654,23.1937,23.0242,23.0948,81800.0
2008-09-22 13:40:00,32.71,32.79,32.68,32.69,50200.0,23.0948,23.1513,23.0737,23.0807,50200.0
2008-09-22 13:50:00,32.69,32.77,32.66,32.73,79000.0,23.0807,23.1372,23.0595,23.109,79000.0
2008-09-22 14:00:00,32.73,32.73,32.49,32.58,72400.0,23.109,23.109,22.9395,23.0031,72400.0
2008-09-22 14:10:00,32.59,32.77,32.58,32.75,59200.0,23.0101,23.1372,23.0031,23.1231,59200.0
2008-09-22 14:20:00,32.74,32.81,32.66,32.78,115000.0,23.116,23.1654,23.0595,23.1443,115000.0
2008-09-22 14:30:00,32.79,32.95,32.77,32.86,81200.0,23.1513,23.2643,23.1372,23.2007,81200.0
2008-09-22 14:40:00,32.85,32.86,32.65,32.73,46200.0,23.1937,23.2007,23.0525,23.109,46200.0
2008-09-22 14:50:00,32.73,32.73,32.51,32.56,54000.0,23.109,23.109,22.9536,22.9889,54000.0
2008-09-22 15:00:00,32.58,32.61,32.49,32.49,41600.0,23.0031,23.0242,22.9395,22.9395,41600.0
2008-09-22 15:10:00,32.49,32.59,32.31,32.31,63600.0,22.9395,23.0101,22.8124,22.8124,63600.0
2008-09-22 15:20:00,32.32,32.39,32.25,32.29,109400.0,22.8195,22.8689,22.7701,22.7983,109400.0
2008-09-22 15:30:00,32.29,32.52,32.26,32.42,160800.0,22.7983,22.9607,22.7771,22.8901,160800.0
2008-09-22 15:40:00,32.42,32.56,32.29,32.39,193000.0,22.8901,22.9889,22.7983,22.8689,193000.0
2008-09-22 15:50:00,32.38,32.44,32.27,32.41,214200.0,22.8618,22.9042,22.7842,22.883,214200.0
2008-09-23 09:30:00,32.4,32.56,32.08,32.09,57400.0,22.876,22.9889,22.65,22.6571,57400.0
2008-09-23 09:40:00,32.13,32.63,32.1,32.62,62600.0,22.6853,23.0384,22.6641,23.0313,62600.0
2008-09-23 09:50:00,32.64,32.75,32.38,32.42,62200.0,23.0454,23.1231,22.8618,22.8901,62200.0
2008-09-23 10:00:00,32.42,32.52,32.18,32.21,121400.0,22.8901,22.9607,22.7206,22.7418,121400.0
2008-09-23 10:10:00,32.18,32.41,32.18,32.33,61000.0,22.7206,22.883,22.7206,22.8265,61000.0
2008-09-23 10:20:00,32.34,32.34,32.09,32.1,123200.0,22.8336,22.8336,22.6571,22.6641,123200.0
2008-09-23 10:30:00,32.1,32.16,32.08,32.1,95800.0,22.6641,22.7065,22.65,22.6641,95800.0
2008-09-23 10:40:00,32.13,32.19,32.06,32.18,55000.0,22.6853,22.7277,22.6359,22.7206,55000.0
2008-09-23 10:50:00,32.17,32.17,31.94,32.1,46400.0,22.7136,22.7136,22.5512,22.6641,46400.0
2008-09-23 11:00:00,32.1,32.13,31.89,31.91,71400.0,22.6641,22.6853,22.5159,22.53,71400.0
2008-09-23 11:10:00,31.91,32.01,31.75,31.99,147000.0,22.53,22.6006,22.417,22.5865,147000.0
2008-09-23 11:20:00,31.99,32.06,31.97,31.99,96400.0,22.5865,22.6359,22.5724,22.5865,96400.0
2008-09-23 11:30:00,31.99,32.04,31.93,31.98,73800.0,22.5865,22.6218,22.5441,22.5794,73800.0
2008-09-23 11:40:00,31.96,32.02,31.93,32.0,42400.0,22.5653,22.6077,22.5441,22.5935,42400.0
2008-09-23 11:50:00,32.0,32.02,31.91,31.92,38400.0,22.5935,22.6077,22.53,22.5371,38400.0
2008-09-23 12:00:00,31.91,31.95,31.81,31.95,46000.0,22.53,22.5582,22.4594,22.5582,46000.0
2008-09-23 12:10:00,31.96,31.99,31.92,31.97,79800.0,22.5653,22.5865,22.5371,22.5724,79800.0
2008-09-23 12:20:00,31.94,31.98,31.9,31.96,93200.0,22.5512,22.5794,22.5229,22.5653,93200.0
2008-09-23 12:30:00,31.95,32.0,31.92,31.96,77200.0,22.5582,22.5935,22.5371,22.5653,77200.0
2008-09-23 12:40:00,31.96,31.98,31.88,31.97,85600.0,22.5653,22.5794,22.5088,22.5724,85600.0
2008-09-23 12:50:00,31.97,31.98,31.86,31.86,38800.0,22.5724,22.5794,22.4947,22.4947,38800.0
2008-09-23 13:00:00,31.86,31.86,31.6,31.67,63000.0,22.4947,22.4947,22.3111,22.3605,63000.0
2008-09-23 13:10:00,31.67,31.72,31.61,31.66,109200.0,22.3605,22.3958,22.3182,22.3535,109200.0
2008-09-23 13:20:00,31.68,31.77,31.57,31.58,62800.0,22.3676,22.4312,22.2899,22.297,62800.0
2008-09-23 13:30:00,31.57,31.63,31.46,31.6,62600.0,22.2899,22.3323,22.2123,22.3111,62600.0
2008-09-23 13:40:00,31.63,31.63,31.44,31.48,85800.0,22.3323,22.3323,22.1982,22.2264,85800.0
2008-09-23 13:50:00,31.45,31.57,31.4,31.57,64000.0,22.2052,22.2899,22.1699,22.2899,64000.0
2008-09-23 14:00:00,31.59,31.68,31.47,31.68,71800.0,22.3041,22.3676,22.2193,22.3676,71800.0
2008-09-23 14:10:00,31.67,31.69,31.55,31.6,67400.0,22.3605,22.3747,22.2758,22.3111,67400.0
2008-09-23 14:20:00,31.61,31.68,31.57,31.64,104800.0,22.3182,22.3676,22.2899,22.3394,104800.0
2008-09-23 14:30:00,31.63,31.73,31.54,31.57,113800.0,22.3323,22.4029,22.2688,22.2899,113800.0
2008-09-23 14:40:00,31.57,31.74,31.47,31.65,86000.0,22.2899,22.41,22.2193,22.3464,86000.0
2008-09-23 14:50:00,31.65,31.73,31.56,31.56,93800.0,22.3464,22.4029,22.2829,22.2829,93800.0
2008-09-23 15:00:00,31.56,31.71,31.56,31.68,94800.0,22.2829,22.3888,22.2829,22.3676,94800.0
2008-09-23 15:10:00,31.68,31.72,31.56,31.66,144200.0,22.3676,22.3958,22.2829,22.3535,144200.0
2008-09-23 15:20:00,31.65,31.67,31.55,31.61,222200.0,22.3464,22.3605,22.2758,22.3182,222200.0
2008-09-23 15:30:00,31.62,31.66,31.41,31.48,281600.0,22.3252,22.3535,22.177,22.2264,281600.0
2008-09-23 15:40:00,31.47,31.48,31.11,31.17,209800.0,22.2193,22.2264,21.9652,22.0075,209800.0
2008-09-23 15:50:00,31.15,31.24,31.06,31.08,310600.0,21.9934,22.0569,21.9299,21.944,310600.0
2008-09-24 09:30:00,30.98,30.98,30.18,30.35,109400.0,21.8734,21.8734,21.3085,21.4286,109400.0
2008-09-24 09:40:00,30.35,30.39,29.78,30.07,251800.0,21.4286,21.4568,21.0261,21.2309,251800.0
2008-09-24 09:50:00,30.05,30.33,29.99,30.27,266800.0,21.2167,21.4144,21.1744,21.3721,266800.0
2008-09-24 10:00:00,30.28,30.35,30.08,30.11,144200.0,21.3791,21.4286,21.2379,21.2591,144200.0
2008-09-24 10:10:00,30.09,30.19,30.0,30.06,100400.0,21.245,21.3156,21.1814,21.2238,100400.0
2008-09-24 10:20:00,30.07,30.13,29.98,30.11,116600.0,21.2309,21.2732,21.1673,21.2591,116600.0
2008-09-24 10:30:00,30.1,30.22,29.99,29.99,117800.0,21.2521,21.3368,21.1744,21.1744,117800.0
2008-09-24 10:40:00,30.01,30.19,30.01,30.07,130400.0,21.1885,21.3156,21.1885,21.2309,130400.0
2008-09-24 10:50:00,30.08,30.17,30.02,30.1,134200.0,21.2379,21.3015,21.1956,21.2521,134200.0
2008-09-24 11:00:00,30.11,30.18,30.09,30.1,102600.0,21.2591,21.3085,21.245,21.2521,102600.0
2008-09-24 11:10:00,30.11,30.2,30.09,30.13,80600.0,21.2591,21.3227,21.245,21.2732,80600.0
2008-09-24 11:20:00,30.16,30.29,30.14,30.26,87200.0,21.2944,21.3862,21.2803,21.365,87200.0
2008-09-24 11:30:00,30.25,30.28,30.21,30.24,72400.0,21.358,21.3791,21.3297,21.3509,72400.0
2008-09-24 11:40:00,30.23,30.29,30.02,30.03,67200.0,21.3438,21.3862,21.1956,21.2026,67200.0
2008-09-24 11:50:00,30.03,30.15,30.02,30.11,76800.0,21.2026,21.2874,21.1956,21.2591,76800.0
2008-09-24 12:00:00,30.11,30.11,29.9,29.93,65000.0,21.2591,21.2591,21.1108,21.132,65000.0
2008-09-24 12:10:00,29.93,30.05,29.93,29.97,77800.0,21.132,21.2167,21.132,21.1603,77800.0
2008-09-24 12:20:00,29.98,30.03,29.9,30.0,127200.0,21.1673,21.2026,21.1108,21.1814,127200.0
2008-09-24 12:30:00,30.02,30.06,29.97,29.98,72400.0,21.1956,21.2238,21.1603,21.1673,72400.0
2008-09-24 12:40:00,29.99,30.05,29.98,30.0,125000.0,21.1744,21.2167,21.1673,21.1814,125000.0
2008-09-24 12:50:00,30.0,30.15,30.0,30.11,60000.0,21.1814,21.2874,21.1814,21.2591,60000.0
2008-09-24 13:00:00,30.13,30.23,30.08,30.21,86200.0,21.2732,21.3438,21.2379,21.3297,86200.0
2008-09-24 13:10:00,30.21,30.28,30.18,30.21,101400.0,21.3297,21.3791,21.3085,21.3297,101400.0
2008-09-24 13:20:00,30.21,30.34,30.21,30.24,128600.0,21.3297,21.4215,21.3297,21.3509,128600.0
2008-09-24 13:30:00,30.25,30.27,30.18,30.22,107800.0,21.358,21.3721,21.3085,21.3368,107800.0
2008-09-24 13:40:00,30.22,30.27,30.16,30.24,80200.0,21.3368,21.3721,21.2944,21.3509,80200.0
2008-09-24 13:50:00,30.24,30.26,30.18,30.2,58400.0,21.3509,21.365,21.3085,21.3227,58400.0
2008-09-24 14:00:00,30.19,30.24,30.17,30.23,71800.0,21.3156,21.3509,21.3015,21.3438,71800.0
2008-09-24 14:10:00,30.23,30.24,30.04,30.08,91600.0,21.3438,21.3509,21.2097,21.2379,91600.0
2008-09-24 14:20:00,30.09,30.16,30.05,30.15,66000.0,21.245,21.2944,21.2167,21.2874,66000.0
2008-09-24 14:30:00,30.17,30.27,30.17,30.26,101600.0,21.3015,21.3721,21.3015,21.365,101600.0
2008-09-24 14:40:00,30.25,30.3,30.18,30.18,65600.0,21.358,21.3933,21.3085,21.3085,65600.0
2008-09-24 14:50:00,30.18,30.18,30.04,30.04,64000.0,21.3085,21.3085,21.2097,21.2097,64000.0
2008-09-24 15:00:00,30.05,30.08,29.94,30.08,95400.0,21.2167,21.2379,21.1391,21.2379,95400.0
2008-09-24 15:10:00,30.08,30.1,29.86,29.89,88600.0,21.2379,21.2521,21.0826,21.1038,88600.0
2008-09-24 15:20:00,29.9,30.07,29.88,30.05,101200.0,21.1108,21.2309,21.0967,21.2167,101200.0
2008-09-24 15:30:00,30.1,30.12,29.95,29.95,121200.0,21.2521,21.2662,21.1461,21.1461,121200.0
2008-09-24 15:40:00,29.94,29.94,29.56,29.6,423800.0,21.1391,21.1391,20.8708,20.899,423800.0
2008-09-24 15:50:00,29.6,29.89,29.59,29.89,338400.0,20.899,21.1038,20.892,21.1038,338400.0
2008-09-25 09:30:00,29.97,30.07,29.65,29.7,90800.0,21.1603,21.2309,20.9343,20.9696,90800.0
2008-09-25 09:40:00,29.68,30.06,29.68,30.06,76400.0,20.9555,21.2238,20.9555,21.2238,76400.0
2008-09-25 09:50:00,30.06,30.25,30.03,30.2,84800.0,21.2238,21.358,21.2026,21.3227,84800.0
2008-09-25 10:00:00,30.18,30.25,29.95,30.23,61800.0,21.3085,21.358,21.1461,21.3438,61800.0
2008-09-25 10:10:00,30.24,30.53,30.23,30.45,80600.0,21.3509,21.5557,21.3438,21.4992,80600.0
2008-09-25 10:20:00,30.41,30.5,30.39,30.49,79400.0,21.4709,21.5345,21.4568,21.5274,79400.0
2008-09-25 10:30:00,30.49,30.55,30.3,30.36,53000.0,21.5274,21.5698,21.3933,21.4356,53000.0
2008-09-25 10:40:00,30.36,30.42,30.25,30.4,72400.0,21.4356,21.478,21.358,21.4639,72400.0
2008-09-25 10:50:00,30.42,30.47,30.3,30.38,33800.0,21.478,21.5133,21.3933,21.4497,33800.0
2008-09-25 11:00:00,30.37,30.46,30.28,30.31,66400.0,21.4427,21.5062,21.3791,21.4003,66400.0
2008-09-25 11:10:00,30.31,30.5,30.31,30.44,49600.0,21.4003,21.5345,21.4003,21.4921,49600.0
2008-09-25 11:20:00,30.45,30.71,30.45,30.66,55800.0,21.4992,21.6827,21.4992,21.6474,55800.0
2008-09-25 11:30:00,30.65,30.67,30.56,30.58,68400.0,21.6404,21.6545,21.5768,21.591,68400.0
2008-09-25 11:40:00,30.58,30.7,30.57,30.67,67800.0,21.591,21.6757,21.5839,21.6545,67800.0
2008-09-25 11:50:00,30.66,30.68,30.58,30.66,78200.0,21.6474,21.6616,21.591,21.6474,78200.0
2008-09-25 12:00:00,30.65,30.7,30.61,30.7,50000.0,21.6404,21.6757,21.6121,21.6757,50000.0
2008-09-25 12:10:00,30.69,30.85,30.69,30.82,59800.0,21.6686,21.7816,21.6686,21.7604,59800.0
2008-09-25 12:20:00,30.83,30.89,30.78,30.85,49200.0,21.7675,21.8098,21.7322,21.7816,49200.0
2008-09-25 12:30:00,30.85,30.89,30.75,30.82,50600.0,21.7816,21.8098,21.711,21.7604,50600.0
2008-09-25 12:40:00,30.82,30.9,30.8,30.84,44800.0,21.7604,21.8169,21.7463,21.7745,44800.0
2008-09-25 12:50:00,30.84,30.93,30.77,30.79,80800.0,21.7745,21.8381,21.7251,21.7392,80800.0
2008-09-25 13:00:00,30.8,30.89,30.65,30.67,49800.0,21.7463,21.8098,21.6404,21.6545,49800.0
2008-09-25 13:10:00,30.67,30.67,30.59,30.63,60600.0,21.6545,21.6545,21.598,21.6263,60600.0
2008-09-25 13:20:00,30.64,30.8,30.64,30.77,75200.0,21.6333,21.7463,21.6333,21.7251,75200.0
2008-09-25 13:30:00,30.78,30.97,30.77,30.94,78000.0,21.7322,21.8663,21.7251,21.8451,78000.0
2008-09-25 13:40:00,30.96,31.0,30.82,30.97,59000.0,21.8593,21.8875,21.7604,21.8663,59000.0
2008-09-25 13:50:00,30.95,30.95,30.83,30.93,48600.0,21.8522,21.8522,21.7675,21.8381,48600.0
2008-09-25 14:00:00,30.93,30.97,30.86,30.92,76600.0,21.8381,21.8663,21.7886,21.831,76600.0
2008-09-25 14:10:00,30.92,30.92,30.68,30.71,70600.0,21.831,21.831,21.6616,21.6827,70600.0
2008-09-25 14:20:00,30.73,30.74,30.61,30.69,86800.0,21.6969,21.7039,21.6121,21.6686,86800.0
2008-09-25 14:30:00,30.68,30.73,30.62,30.64,104200.0,21.6616,21.6969,21.6192,21.6333,104200.0
2008-09-25 14:40:00,30.64,30.64,30.38,30.43,143000.0,21.6333,21.6333,21.4497,21.485,143000.0
2008-09-25 14:50:00,30.41,30.67,30.38,30.64,102200.0,21.4709,21.6545,21.4497,21.6333,102200.0
2008-09-25 15:00:00,30.65,30.71,30.6,30.64,75600.0,21.6404,21.6827,21.6051,21.6333,75600.0
2008-09-25 15:10:00,30.64,30.67,30.55,30.66,77400.0,21.6333,21.6545,21.5698,21.6474,77400.0
2008-09-25 15:20:00,30.67,30.74,30.62,30.7,84200.0,21.6545,21.7039,21.6192,21.6757,84200.0
2008-09-25 15:30:00,30.71,30.75,30.62,30.68,115200.0,21.6827,21.711,21.6192,21.6616,115200.0
2008-09-25 15:40:00,30.67,30.69,30.47,30.53,160000.0,21.6545,21.6686,21.5133,21.5557,160000.0
2008-09-25 15:50:00,30.52,30.63,30.47,30.6,291800.0,21.5486,21.6263,21.5133,21.6051,291800.0
2008-09-26 09:30:00,30.07,30.5,30.07,30.22,68600.0,21.2309,21.5345,21.2309,21.3368,68600.0
2008-09-26 09:40:00,30.17,30.23,30.03,30.23,39600.0,21.3015,21.3438,21.2026,21.3438,39600.0
2008-09-26 09:50:00,30.2,30.36,30.15,30.19,34000.0,21.3227,21.4356,21.2874,21.3156,34000.0
2008-09-26 10:00:00,30.21,30.23,30.08,30.13,52800.0,21.3297,21.3438,21.2379,21.2732,52800.0
2008-09-26 10:10:00,30.13,30.25,30.11,30.22,23000.0,21.2732,21.358,21.2591,21.3368,23000.0
2008-09-26 10:20:00,30.25,30.28,30.17,30.2,27800.0,21.358,21.3791,21.3015,21.3227,27800.0
2008-09-26 10:30:00,30.2,30.36,30.18,30.35,38000.0,21.3227,21.4356,21.3085,21.4286,38000.0
2008-09-26 10:40:00,30.37,30.45,30.34,30.35,38200.0,21.4427,21.4992,21.4215,21.4286,38200.0
2008-09-26 10:50:00,30.34,30.57,30.34,30.49,40600.0,21.4215,21.5839,21.4215,21.5274,40600.0
2008-09-26 11:00:00,30.5,30.55,30.35,30.48,73200.0,21.5345,21.5698,21.4286,21.5204,73200.0
2008-09-26 11:10:00,30.5,30.55,30.39,30.52,117000.0,21.5345,21.5698,21.4568,21.5486,117000.0
2008-09-26 11:20:00,30.52,30.53,30.45,30.49,49400.0,21.5486,21.5557,21.4992,21.5274,49400.0
2008-09-26 11:30:00,30.49,30.58,30.42,30.46,49000.0,21.5274,21.591,21.478,21.5062,49000.0
2008-09-26 11:40:00,30.43,30.48,30.39,30.41,39200.0,21.485,21.5204,21.4568,21.4709,39200.0
2008-09-26 11:50:00,30.41,30.49,30.39,30.42,53800.0,21.4709,21.5274,21.4568,21.478,53800.0
2008-09-26 12:00:00,30.43,30.5,30.39,30.46,49800.0,21.485,21.5345,21.4568,21.5062,49800.0
2008-09-26 12:10:00,30.46,30.49,30.4,30.4,16600.0,21.5062,21.5274,21.4639,21.4639,16600.0
2008-09-26 12:20:00,30.4,30.49,30.39,30.42,44000.0,21.4639,21.5274,21.4568,21.478,44000.0
2008-09-26 12:30:00,30.42,30.54,30.42,30.43,32200.0,21.478,21.5627,21.478,21.485,32200.0
2008-09-26 12:40:00,30.45,30.63,30.43,30.6,57600.0,21.4992,21.6263,21.485,21.6051,57600.0
2008-09-26 12:50:00,30.59,30.65,30.56,30.61,51800.0,21.598,21.6404,21.5768,21.6121,51800.0
2008-09-26 13:00:00,30.61,30.66,30.57,30.61,48000.0,21.6121,21.6474,21.5839,21.6121,48000.0
2008-09-26 13:10:00,30.59,30.7,30.58,30.61,51000.0,21.598,21.6757,21.591,21.6121,51000.0
2008-09-26 13:20:00,30.6,30.67,30.58,30.6,42400.0,21.6051,21.6545,21.591,21.6051,42400.0
2008-09-26 13:30:00,30.59,30.64,30.56,30.58,44400.0,21.598,21.6333,21.5768,21.591,44400.0
2008-09-26 13:40:00,30.58,30.67,30.57,30.6,38400.0,21.591,21.6545,21.5839,21.6051,38400.0
2008-09-26 13:50:00,30.6,30.66,30.43,30.45,51800.0,21.6051,21.6474,21.485,21.4992,51800.0
2008-09-26 14:00:00,30.46,30.48,30.39,30.39,74600.0,21.5062,21.5204,21.4568,21.4568,74600.0
2008-09-26 14:10:00,30.4,30.66,30.4,30.53,56800.0,21.4639,21.6474,21.4639,21.5557,56800.0
2008-09-26 14:20:00,30.53,30.66,30.34,30.34,39400.0,21.5557,21.6474,21.4215,21.4215,39400.0
2008-09-26 14:30:00,30.35,30.4,30.32,30.38,34200.0,21.4286,21.4639,21.4074,21.4497,34200.0
2008-09-26 14:40:00,30.39,30.48,30.32,30.42,42400.0,21.4568,21.5204,21.4074,21.478,42400.0
2008-09-26 14:50:00,30.41,30.45,30.34,30.35,61400.0,21.4709,21.4992,21.4215,21.4286,61400.0
2008-09-26 15:00:00,30.32,30.36,30.2,30.25,52800.0,21.4074,21.4356,21.3227,21.358,52800.0
2008-09-26 15:10:00,30.25,30.43,30.25,30.41,68800.0,21.358,21.485,21.358,21.4709,68800.0
2008-09-26 15:20:00,30.41,30.61,30.41,30.53,70800.0,21.4709,21.6121,21.4709,21.5557,70800.0
2008-09-26 15:30:00,30.53,30.63,30.49,30.61,100800.0,21.5557,21.6263,21.5274,21.6121,100800.0
2008-09-26 15:40:00,30.61,30.68,30.54,30.57,149800.0,21.6121,21.6616,21.5627,21.5839,149800.0
2008-09-26 15:50:00,30.57,30.78,30.54,30.77,236000.0,21.5839,21.7322,21.5627,21.7251,236000.0
2008-09-29 09:30:00,30.28,30.64,30.25,30.31,54200.0,21.3791,21.6333,21.358,21.4003,54200.0
2008-09-29 09:40:00,30.33,30.33,30.09,30.09,41600.0,21.4144,21.4144,21.245,21.245,41600.0
2008-09-29 09:50:00,30.11,30.16,29.74,29.96,57600.0,21.2591,21.2944,20.9979,21.1532,57600.0
2008-09-29 10:00:00,29.93,30.16,29.93,30.02,74000.0,21.132,21.2944,21.132,21.1956,74000.0
2008-09-29 10:10:00,30.03,30.33,29.86,30.28,166400.0,21.2026,21.4144,21.0826,21.3791,166400.0
2008-09-29 10:20:00,30.25,30.47,30.18,30.47,90800.0,21.358,21.5133,21.3085,21.5133,90800.0
2008-09-29 10:30:00,30.45,30.52,30.42,30.5,106800.0,21.4992,21.5486,21.478,21.5345,106800.0
2008-09-29 10:40:00,30.5,30.71,30.48,30.71,96000.0,21.5345,21.6827,21.5204,21.6827,96000.0
2008-09-29 10:50:00,30.73,30.75,30.52,30.59,77400.0,21.6969,21.711,21.5486,21.598,77400.0
2008-09-29 11:00:00,30.59,30.81,30.59,30.76,213600.0,21.598,21.7533,21.598,21.718,213600.0
2008-09-29 11:10:00,30.76,30.78,30.59,30.72,64400.0,21.718,21.7322,21.598,21.6898,64400.0
2008-09-29 11:20:00,30.72,30.83,30.63,30.8,118600.0,21.6898,21.7675,21.6263,21.7463,118600.0
2008-09-29 11:30:00,30.81,30.83,30.67,30.67,124200.0,21.7533,21.7675,21.6545,21.6545,124200.0
2008-09-29 11:40:00,30.68,30.69,30.55,30.59,83200.0,21.6616,21.6686,21.5698,21.598,83200.0
2008-09-29 11:50:00,30.58,30.61,30.51,30.52,45800.0,21.591,21.6121,21.5415,21.5486,45800.0
2008-09-29 12:00:00,30.53,30.56,30.46,30.49,79400.0,21.5557,21.5768,21.5062,21.5274,79400.0
2008-09-29 12:10:00,30.49,30.49,30.21,30.23,90600.0,21.5274,21.5274,21.3297,21.3438,90600.0
2008-09-29 12:20:00,30.2,30.23,30.1,30.2,93800.0,21.3227,21.3438,21.2521,21.3227,93800.0
2008-09-29 12:30:00,30.18,30.28,30.1,30.17,98200.0,21.3085,21.3791,21.2521,21.3015,98200.0
2008-09-29 12:40:00,30.18,30.33,30.16,30.24,83000.0,21.3085,21.4144,21.2944,21.3509,83000.0
2008-09-29 12:50:00,30.24,30.28,30.2,30.2,70800.0,21.3509,21.3791,21.3227,21.3227,70800.0
2008-09-29 13:00:00,30.2,30.2,30.01,30.04,48600.0,21.3227,21.3227,21.1885,21.2097,48600.0
2008-09-29 13:10:00,30.04,30.11,29.98,30.05,86400.0,21.2097,21.2591,21.1673,21.2167,86400.0
2008-09-29 13:20:00,30.05,30.21,30.03,30.11,72200.0,21.2167,21.3297,21.2026,21.2591,72200.0
2008-09-29 13:30:00,30.11,30.13,29.92,30.01,74600.0,21.2591,21.2732,21.125,21.1885,74600.0
2008-09-29 13:40:00,29.98,30.0,29.02,29.39,227000.0,21.1673,21.1814,20.4895,20.7508,227000.0
2008-09-29 13:50:00,29.39,29.99,29.17,29.25,153400.0,20.7508,21.1744,20.5954,20.6519,153400.0
2008-09-29 14:00:00,29.25,29.58,28.82,29.13,153000.0,20.6519,20.8849,20.3483,20.5672,153000.0
2008-09-29 14:10:00,29.16,29.4,29.06,29.33,142000.0,20.5884,20.7578,20.5178,20.7084,142000.0
2008-09-29 14:20:00,29.38,29.5,29.1,29.23,146200.0,20.7437,20.8284,20.546,20.6378,146200.0
2008-09-29 14:30:00,29.23,29.33,29.14,29.18,81800.0,20.6378,20.7084,20.5742,20.6025,81800.0
2008-09-29 14:40:00,29.15,29.4,29.15,29.23,76200.0,20.5813,20.7578,20.5813,20.6378,76200.0
2008-09-29 14:50:00,29.21,29.3,29.05,29.1,51000.0,20.6237,20.6872,20.5107,20.546,51000.0
2008-09-29 15:00:00,29.11,29.23,29.0,29.0,64200.0,20.5531,20.6378,20.4754,20.4754,64200.0
2008-09-29 15:10:00,29.0,29.11,28.94,28.95,45600.0,20.4754,20.5531,20.433,20.4401,45600.0
2008-09-29 15:20:00,28.95,28.97,28.55,28.65,138400.0,20.4401,20.4542,20.1577,20.2283,138400.0
2008-09-29 15:30:00,28.66,28.89,28.58,28.87,153400.0,20.2353,20.3977,20.1789,20.3836,153400.0
2008-09-29 15:40:00,28.87,29.2,28.72,28.82,247600.0,20.3836,20.6166,20.2777,20.3483,247600.0
2008-09-29 15:50:00,28.82,28.96,28.67,28.89,249400.0,20.3483,20.4472,20.2424,20.3977,249400.0
2008-09-30 09:30:00,29.43,29.43,29.02,29.18,86200.0,20.779,20.779,20.4895,20.6025,86200.0
2008-09-30 09:40:00,29.18,29.3,29.06,29.06,101000.0,20.6025,20.6872,20.5178,20.5178,101000.0
2008-09-30 09:50:00,29.07,29.14,28.93,29.1,72000.0,20.5248,20.5742,20.426,20.546,72000.0
2008-09-30 10:00:00,29.1,29.27,29.01,29.1,86800.0,20.546,20.666,20.4825,20.546,86800.0
2008-09-30 10:10:00,29.1,29.36,29.1,29.32,83200.0,20.546,20.7296,20.546,20.7013,83200.0
2008-09-30 10:20:00,29.33,29.34,29.2,29.23,52600.0,20.7084,20.7155,20.6166,20.6378,52600.0
2008-09-30 10:30:00,29.23,29.34,29.22,29.23,56600.0,20.6378,20.7155,20.6307,20.6378,56600.0
2008-09-30 10:40:00,29.24,29.32,29.16,29.24,67000.0,20.6449,20.7013,20.5884,20.6449,67000.0
2008-09-30 10:50:00,29.23,29.27,29.05,29.05,44000.0,20.6378,20.666,20.5107,20.5107,44000.0
2008-09-30 11:00:00,29.06,29.2,29.05,29.2,79800.0,20.5178,20.6166,20.5107,20.6166,79800.0
2008-09-30 11:10:00,29.2,29.22,29.1,29.15,60200.0,20.6166,20.6307,20.546,20.5813,60200.0
2008-09-30 11:20:00,29.18,29.19,29.11,29.13,68800.0,20.6025,20.6095,20.5531,20.5672,68800.0
2008-09-30 11:30:00,29.13,29.16,29.05,29.12,73600.0,20.5672,20.5884,20.5107,20.5601,73600.0
2008-09-30 11:40:00,29.12,29.3,29.08,29.28,47800.0,20.5601,20.6872,20.5319,20.6731,47800.0
2008-09-30 11:50:00,29.29,29.33,29.17,29.17,36600.0,20.6802,20.7084,20.5954,20.5954,36600.0
2008-09-30 12:00:00,29.18,29.2,29.02,29.1,41800.0,20.6025,20.6166,20.4895,20.546,41800.0
2008-09-30 12:10:00,29.1,29.11,29.0,29.0,41800.0,20.546,20.5531,20.4754,20.4754,41800.0
2008-09-30 12:20:00,29.0,29.05,28.93,28.97,44200.0,20.4754,20.5107,20.426,20.4542,44200.0
2008-09-30 12:30:00,28.97,29.05,28.92,29.02,36000.0,20.4542,20.5107,20.4189,20.4895,36000.0
2008-09-30 12:40:00,29.03,29.15,28.98,29.0,48800.0,20.4966,20.5813,20.4613,20.4754,48800.0
2008-09-30 12:50:00,28.99,28.99,28.93,28.96,105000.0,20.4683,20.4683,20.426,20.4472,105000.0
2008-09-30 13:00:00,28.96,28.96,28.79,28.85,48000.0,20.4472,20.4472,20.3271,20.3695,48000.0
2008-09-30 13:10:00,28.86,29.02,28.81,28.96,73400.0,20.3766,20.4895,20.3412,20.4472,73400.0
2008-09-30 13:20:00,28.95,29.09,28.95,29.08,37200.0,20.4401,20.5389,20.4401,20.5319,37200.0
2008-09-30 13:30:00,29.08,29.24,29.08,29.12,59600.0,20.5319,20.6449,20.5319,20.5601,59600.0
2008-09-30 13:40:00,29.13,29.14,29.03,29.09,46800.0,20.5672,20.5742,20.4966,20.5389,46800.0
2008-09-30 13:50:00,29.08,29.11,29.06,29.08,79600.0,20.5319,20.5531,20.5178,20.5319,79600.0
2008-09-30 14:00:00,29.09,29.1,28.95,29.0,83000.0,20.5389,20.546,20.4401,20.4754,83000.0
2008-09-30 14:10:00,29.0,29.12,29.0,29.07,70600.0,20.4754,20.5601,20.4754,20.5248,70600.0
2008-09-30 14:20:00,29.08,29.16,29.05,29.11,71800.0,20.5319,20.5884,20.5107,20.5531,71800.0
2008-09-30 14:30:00,29.12,29.18,29.05,29.08,87200.0,20.5601,20.6025,20.5107,20.5319,87200.0
2008-09-30 14:40:00,29.08,29.2,29.05,29.18,78200.0,20.5319,20.6166,20.5107,20.6025,78200.0
2008-09-30 14:50:00,29.18,29.25,29.1,29.1,89200.0,20.6025,20.6519,20.546,20.546,89200.0
2008-09-30 15:00:00,29.1,29.23,29.09,29.16,77000.0,20.546,20.6378,20.5389,20.5884,77000.0
2008-09-30 15:10:00,29.15,29.16,28.99,29.1,69200.0,20.5813,20.5884,20.4683,20.546,69200.0
2008-09-30 15:20:00,29.08,29.22,28.98,29.18,102400.0,20.5319,20.6307,20.4613,20.6025,102400.0
2008-09-30 15:30:00,29.2,29.2,29.02,29.08,92200.0,20.6166,20.6166,20.4895,20.5319,92200.0
2008-09-30 15:40:00,29.08,29.3,29.06,29.29,123600.0,20.5319,20.6872,20.5178,20.6802,123600.0
2008-09-30 15:50:00,29.29,29.3,29.13,29.2,234200.0,20.6802,20.6872,20.5672,20.6166,234200.0
2008-10-01 09:30:00,28.91,28.95,28.34,28.95,87400.0,20.4119,20.4401,20.0094,20.4401,87400.0
2008-10-01 09:40:00,28.94,29.1,28.94,29.02,80400.0,20.433,20.546,20.433,20.4895,80400.0
2008-10-01 09:50:00,28.98,29.0,28.91,28.98,36000.0,20.4613,20.4754,20.4119,20.4613,36000.0
2008-10-01 10:00:00,28.93,28.95,28.63,28.63,98200.0,20.426,20.4401,20.2142,20.2142,98200.0
2008-10-01 10:10:00,28.63,28.79,28.57,28.73,68400.0,20.2142,20.3271,20.1718,20.2848,68400.0
2008-10-01 10:20:00,28.74,28.89,28.68,28.87,38600.0,20.2918,20.3977,20.2495,20.3836,38600.0
2008-10-01 10:30:00,28.86,28.86,28.74,28.76,42000.0,20.3766,20.3766,20.2918,20.3059,42000.0
2008-10-01 10:40:00,28.75,28.79,28.73,28.75,61400.0,20.2989,20.3271,20.2848,20.2989,61400.0
2008-10-01 10:50:00,28.74,28.75,28.66,28.74,115600.0,20.2918,20.2989,20.2353,20.2918,115600.0
2008-10-01 11:00:00,28.73,28.75,28.64,28.67,58400.0,20.2848,20.2989,20.2212,20.2424,58400.0
2008-10-01 11:10:00,28.68,28.77,28.67,28.75,39000.0,20.2495,20.313,20.2424,20.2989,39000.0
2008-10-01 11:20:00,28.78,29.0,28.75,29.0,111600.0,20.3201,20.4754,20.2989,20.4754,111600.0
2008-10-01 11:30:00,29.0,29.11,28.98,29.11,64200.0,20.4754,20.5531,20.4613,20.5531,64200.0
2008-10-01 11:40:00,29.12,29.17,29.06,29.16,67600.0,20.5601,20.5954,20.5178,20.5884,67600.0
2008-10-01 11:50:00,29.15,29.2,29.13,29.15,45800.0,20.5813,20.6166,20.5672,20.5813,45800.0
2008-10-01 12:00:00,29.14,29.24,29.11,29.23,66400.0,20.5742,20.6449,20.5531,20.6378,66400.0
2008-10-01 12:10:00,29.2,29.44,29.19,29.37,97200.0,20.6166,20.7861,20.6095,20.7366,97200.0
2008-10-01 12:20:00,29.36,29.38,29.31,29.38,77600.0,20.7296,20.7437,20.6943,20.7437,77600.0
2008-10-01 12:30:00,29.4,29.52,29.36,29.39,74800.0,20.7578,20.8425,20.7296,20.7508,74800.0
2008-10-01 12:40:00,29.38,29.43,29.32,29.4,56400.0,20.7437,20.779,20.7013,20.7578,56400.0
2008-10-01 12:50:00,29.4,29.55,29.39,29.45,58200.0,20.7578,20.8637,20.7508,20.7931,58200.0
2008-10-01 13:00:00,29.48,29.48,29.18,29.2,58200.0,20.8143,20.8143,20.6025,20.6166,58200.0
2008-10-01 13:10:00,29.21,29.24,29.11,29.14,37600.0,20.6237,20.6449,20.5531,20.5742,37600.0
2008-10-01 13:20:00,29.13,29.17,29.07,29.07,45200.0,20.5672,20.5954,20.5248,20.5248,45200.0
2008-10-01 13:30:00,29.09,29.1,28.93,28.97,48400.0,20.5389,20.546,20.426,20.4542,48400.0
2008-10-01 13:40:00,28.98,29.22,28.82,29.0,121200.0,20.4613,20.6307,20.3483,20.4754,121200.0
2008-10-01 13:50:00,29.0,29.17,28.94,29.02,68800.0,20.4754,20.5954,20.433,20.4895,68800.0
2008-10-01 14:00:00,29.0,29.16,28.9,29.11,47000.0,20.4754,20.5884,20.4048,20.5531,47000.0
2008-10-01 14:10:00,29.09,29.2,29.01,29.19,36200.0,20.5389,20.6166,20.4825,20.6095,36200.0
2008-10-01 14:20:00,29.2,29.29,29.13,29.18,71200.0,20.6166,20.6802,20.5672,20.6025,71200.0
2008-10-01 14:30:00,29.17,29.22,29.11,29.22,32000.0,20.5954,20.6307,20.5531,20.6307,32000.0
2008-10-01 14:40:00,29.21,29.25,29.11,29.16,34600.0,20.6237,20.6519,20.5531,20.5884,34600.0
2008-10-01 14:50:00,29.18,29.23,28.99,29.05,28800.0,20.6025,20.6378,20.4683,20.5107,28800.0
2008-10-01 15:00:00,29.04,29.06,28.98,29.05,23600.0,20.5036,20.5178,20.4613,20.5107,23600.0
2008-10-01 15:10:00,29.05,29.13,28.91,29.02,53400.0,20.5107,20.5672,20.4119,20.4895,53400.0
2008-10-01 15:20:00,29.01,29.1,28.99,29.07,32600.0,20.4825,20.546,20.4683,20.5248,32600.0
2008-10-01 15:30:00,29.1,29.14,29.07,29.09,101200.0,20.546,20.5742,20.5248,20.5389,101200.0
2008-10-01 15:40:00,29.07,29.1,28.9,28.93,165800.0,20.5248,20.546,20.4048,20.426,165800.0
2008-10-01 15:50:00,28.9,29.03,28.89,28.94,220400.0,20.4048,20.4966,20.3977,20.433,220400.0
2008-10-02 09:30:00,28.95,28.95,28.5,28.55,81600.0,20.4401,20.4401,20.1224,20.1577,81600.0
2008-10-02 09:40:00,28.6,28.67,28.45,28.58,70800.0,20.193,20.2424,20.0871,20.1789,70800.0
2008-10-02 09:50:00,28.58,28.6,28.31,28.35,45000.0,20.1789,20.193,19.9882,20.0165,45000.0
2008-10-02 10:00:00,28.32,28.35,28.22,28.3,45800.0,19.9953,20.0165,19.9247,19.9812,45800.0
2008-10-02 10:10:00,28.3,28.44,28.3,28.34,48800.0,19.9812,20.08,19.9812,20.0094,48800.0
2008-10-02 10:20:00,28.33,28.35,28.2,28.34,45800.0,20.0023,20.0165,19.9106,20.0094,45800.0
2008-10-02 10:30:00,28.34,28.41,28.26,28.28,51000.0,20.0094,20.0588,19.9529,19.967,51000.0
2008-10-02 10:40:00,28.28,28.29,28.18,28.25,90800.0,19.967,19.9741,19.8964,19.9459,90800.0
2008-10-02 10:50:00,28.25,28.3,28.22,28.24,44800.0,19.9459,19.9812,19.9247,19.9388,44800.0
2008-10-02 11:00:00,28.23,28.28,27.88,27.95,72600.0,19.9317,19.967,19.6846,19.734,72600.0
2008-10-02 11:10:00,27.94,28.05,27.92,28.05,72200.0,19.727,19.8047,19.7129,19.8047,72200.0
2008-10-02 11:20:00,28.07,28.16,28.06,28.12,50200.0,19.8188,19.8823,19.8117,19.8541,50200.0
2008-10-02 11:30:00,28.11,28.19,28.01,28.18,30600.0,19.847,19.9035,19.7764,19.8964,30600.0
2008-10-02 11:40:00,28.2,28.34,28.17,28.31,43800.0,19.9106,20.0094,19.8894,19.9882,43800.0
2008-10-02 11:50:00,28.32,28.35,28.27,28.33,26000.0,19.9953,20.0165,19.96,20.0023,26000.0
2008-10-02 12:00:00,28.34,28.54,28.34,28.49,85400.0,20.0094,20.1506,20.0094,20.1153,85400.0
2008-10-02 12:10:00,28.49,28.53,28.43,28.5,39800.0,20.1153,20.1436,20.073,20.1224,39800.0
2008-10-02 12:20:00,28.49,28.54,28.36,28.37,24400.0,20.1153,20.1506,20.0235,20.0306,24400.0
2008-10-02 12:30:00,28.38,28.43,28.35,28.4,17400.0,20.0376,20.073,20.0165,20.0518,17400.0
2008-10-02 12:40:00,28.4,28.4,28.25,28.29,91800.0,20.0518,20.0518,19.9459,19.9741,91800.0
2008-10-02 12:50:00,28.27,28.45,28.26,28.33,113800.0,19.96,20.0871,19.9529,20.0023,113800.0
2008-10-02 13:00:00,28.35,28.36,28.28,28.29,142600.0,20.0165,20.0235,19.967,19.9741,142600.0
2008-10-02 13:10:00,28.31,28.35,28.24,28.31,69400.0,19.9882,20.0165,19.9388,19.9882,69400.0
2008-10-02 13:20:00,28.32,28.36,28.24,28.32,107400.0,19.9953,20.0235,19.9388,19.9953,107400.0
2008-10-02 13:30:00,28.33,28.41,28.2,28.21,95000.0,20.0023,20.0588,19.9106,19.9176,95000.0
2008-10-02 13:40:00,28.23,28.52,28.13,28.38,45600.0,19.9317,20.1365,19.8611,20.0376,45600.0
2008-10-02 13:50:00,28.36,28.39,28.12,28.29,49800.0,20.0235,20.0447,19.8541,19.9741,49800.0
2008-10-02 14:00:00,28.26,28.35,28.2,28.24,54400.0,19.9529,20.0165,19.9106,19.9388,54400.0
2008-10-02 14:10:00,28.25,28.41,28.22,28.23,69400.0,19.9459,20.0588,19.9247,19.9317,69400.0
2008-10-02 14:20:00,28.24,28.25,28.14,28.18,54200.0,19.9388,19.9459,19.8682,19.8964,54200.0
2008-10-02 14:30:00,28.18,28.22,27.96,28.03,57800.0,19.8964,19.9247,19.7411,19.7905,57800.0
2008-10-02 14:40:00,28.03,28.23,28.0,28.18,48600.0,19.7905,19.9317,19.7694,19.8964,48600.0
2008-10-02 14:50:00,28.19,28.26,28.08,28.23,67000.0,19.9035,19.9529,19.8258,19.9317,67000.0
2008-10-02 15:00:00,28.24,28.31,28.15,28.22,45000.0,19.9388,19.9882,19.8753,19.9247,45000.0
2008-10-02 15:10:00,28.18,28.23,27.95,27.99,72600.0,19.8964,19.9317,19.734,19.7623,72600.0
2008-10-02 15:20:00,28.0,28.05,27.88,27.97,62000.0,19.7694,19.8047,19.6846,19.7482,62000.0
2008-10-02 15:30:00,27.96,28.18,27.94,27.94,80800.0,19.7411,19.8964,19.727,19.727,80800.0
2008-10-02 15:40:00,27.93,27.95,27.79,27.83,129200.0,19.7199,19.734,19.6211,19.6493,129200.0
2008-10-02 15:50:00,27.84,28.04,27.84,27.88,185600.0,19.6564,19.7976,19.6564,19.6846,185600.0
2008-10-03 09:30:00,28.2,28.39,28.02,28.19,49400.0,19.9106,20.0447,19.7835,19.9035,49400.0
2008-10-03 09:40:00,28.23,28.38,28.18,28.21,62400.0,19.9317,20.0376,19.8964,19.9176,62400.0
2008-10-03 09:50:00,28.23,28.43,28.21,28.36,52600.0,19.9317,20.073,19.9176,20.0235,52600.0
2008-10-03 10:00:00,28.33,28.41,28.1,28.11,37600.0,20.0023,20.0588,19.84,19.847,37600.0
2008-10-03 10:10:00,28.11,28.29,28.07,28.2,35800.0,19.847,19.9741,19.8188,19.9106,35800.0
2008-10-03 10:20:00,28.2,28.31,28.15,28.25,32600.0,19.9106,19.9882,19.8753,19.9459,32600.0
2008-10-03 10:30:00,28.26,28.46,28.23,28.39,46800.0,19.9529,20.0941,19.9317,20.0447,46800.0
2008-10-03 10:40:00,28.39,28.39,28.24,28.3,19400.0,20.0447,20.0447,19.9388,19.9812,19400.0
2008-10-03 10:50:00,28.3,28.7,28.28,28.55,112800.0,19.9812,20.2636,19.967,20.1577,112800.0
2008-10-03 11:00:00,28.57,28.68,28.43,28.5,59600.0,20.1718,20.2495,20.073,20.1224,59600.0
2008-10-03 11:10:00,28.5,28.58,28.46,28.49,72400.0,20.1224,20.1789,20.0941,20.1153,72400.0
2008-10-03 11:20:00,28.49,28.56,28.41,28.42,67800.0,20.1153,20.1647,20.0588,20.0659,67800.0
2008-10-03 11:30:00,28.42,28.6,28.39,28.58,59800.0,20.0659,20.193,20.0447,20.1789,59800.0
2008-10-03 11:40:00,28.59,28.63,28.45,28.46,73200.0,20.1859,20.2142,20.0871,20.0941,73200.0
2008-10-03 11:50:00,28.46,28.55,28.41,28.5,45400.0,20.0941,20.1577,20.0588,20.1224,45400.0
2008-10-03 12:00:00,28.5,28.53,28.41,28.42,77400.0,20.1224,20.1436,20.0588,20.0659,77400.0
2008-10-03 12:10:00,28.43,28.48,28.34,28.36,29400.0,20.073,20.1083,20.0094,20.0235,29400.0
2008-10-03 12:20:00,28.35,28.35,28.18,28.3,109000.0,20.0165,20.0165,19.8964,19.9812,109000.0
2008-10-03 12:30:00,28.32,28.44,28.31,28.43,42200.0,19.9953,20.08,19.9882,20.073,42200.0
2008-10-03 12:40:00,28.42,28.59,28.42,28.49,46600.0,20.0659,20.1859,20.0659,20.1153,46600.0
2008-10-03 12:50:00,28.47,28.64,28.46,28.6,81000.0,20.1012,20.2212,20.0941,20.193,81000.0
2008-10-03 13:00:00,28.57,28.74,28.45,28.68,103800.0,20.1718,20.2918,20.0871,20.2495,103800.0
2008-10-03 13:10:00,28.66,28.68,28.34,28.43,68200.0,20.2353,20.2495,20.0094,20.073,68200.0
2008-10-03 13:20:00,28.46,28.66,28.06,28.24,90000.0,20.0941,20.2353,19.8117,19.9388,90000.0
2008-10-03 13:30:00,28.21,28.28,27.96,28.08,101600.0,19.9176,19.967,19.7411,19.8258,101600.0
2008-10-03 13:40:00,28.09,28.19,27.81,28.15,90000.0,19.8329,19.9035,19.6352,19.8753,90000.0
2008-10-03 13:50:00,28.11,28.32,27.97,28.05,85800.0,19.847,19.9953,19.7482,19.8047,85800.0
2008-10-03 14:00:00,28.07,28.14,27.95,28.06,57400.0,19.8188,19.8682,19.734,19.8117,57400.0
2008-10-03 14:10:00,28.05,28.24,28.0,28.05,70800.0,19.8047,19.9388,19.7694,19.8047,70800.0
2008-10-03 14:20:00,28.05,28.1,27.72,27.79,83400.0,19.8047,19.84,19.5717,19.6211,83400.0
2008-10-03 14:30:00,27.81,27.9,27.6,27.88,73000.0,19.6352,19.6987,19.4869,19.6846,73000.0
2008-10-03 14:40:00,27.86,28.0,27.67,27.77,68400.0,19.6705,19.7694,19.5364,19.607,68400.0
2008-10-03 14:50:00,27.79,28.0,27.75,28.0,61400.0,19.6211,19.7694,19.5928,19.7694,61400.0
2008-10-03 15:00:00,28.0,28.22,27.98,28.04,138600.0,19.7694,19.9247,19.7552,19.7976,138600.0
2008-10-03 15:10:00,28.02,28.04,27.84,27.85,71400.0,19.7835,19.7976,19.6564,19.6634,71400.0
2008-10-03 15:20:00,27.85,27.89,27.74,27.79,112400.0,19.6634,19.6917,19.5858,19.6211,112400.0
2008-10-03 15:30:00,27.76,27.95,27.71,27.74,103600.0,19.5999,19.734,19.5646,19.5858,103600.0
2008-10-03 15:40:00,27.74,27.74,27.5,27.54,155400.0,19.5858,19.5858,19.4163,19.4446,155400.0
2008-10-03 15:50:00,27.55,27.74,27.5,27.63,221800.0,19.4516,19.5858,19.4163,19.5081,221800.0
2008-10-06 09:30:00,27.3,27.3,26.79,27.13,119000.0,19.2751,19.2751,18.915,19.1551,119000.0
2008-10-06 09:40:00,27.16,27.17,26.79,26.93,108600.0,19.1763,19.1833,18.915,19.0139,108600.0
2008-10-06 09:50:00,26.89,26.96,26.57,26.67,64200.0,18.9856,19.0351,18.7597,18.8303,64200.0
2008-10-06 10:00:00,26.66,26.75,26.54,26.71,76200.0,18.8232,18.8868,18.7385,18.8585,76200.0
2008-10-06 10:10:00,26.69,26.72,26.2,26.27,81800.0,18.8444,18.8656,18.4985,18.5479,81800.0
2008-10-06 10:20:00,26.28,26.36,26.19,26.26,115200.0,18.5549,18.6114,18.4914,18.5408,115200.0
2008-10-06 10:30:00,26.26,26.32,25.95,26.0,90200.0,18.5408,18.5832,18.322,18.3573,90200.0
2008-10-06 10:40:00,25.98,26.36,25.77,26.29,103400.0,18.3431,18.6114,18.1949,18.562,103400.0
2008-10-06 10:50:00,26.31,26.58,26.29,26.54,101800.0,18.5761,18.7668,18.562,18.7385,101800.0
2008-10-06 11:00:00,26.54,26.88,26.49,26.87,126000.0,18.7385,18.9786,18.7032,18.9715,126000.0
2008-10-06 11:10:00,26.86,26.97,26.58,26.84,86000.0,18.9645,19.0421,18.7668,18.9503,86000.0
2008-10-06 11:20:00,26.85,26.96,26.7,26.85,82000.0,18.9574,19.0351,18.8515,18.9574,82000.0
2008-10-06 11:30:00,26.86,26.86,26.67,26.77,50600.0,18.9645,18.9645,18.8303,18.9009,50600.0
2008-10-06 11:40:00,26.78,26.81,26.57,26.57,41000.0,18.908,18.9292,18.7597,18.7597,41000.0
2008-10-06 11:50:00,26.56,26.74,26.48,26.68,54800.0,18.7526,18.8797,18.6962,18.8374,54800.0
2008-10-06 12:00:00,26.67,26.9,26.58,26.58,59000.0,18.8303,18.9927,18.7668,18.7668,59000.0
2008-10-06 12:10:00,26.56,26.61,26.42,26.56,59000.0,18.7526,18.7879,18.6538,18.7526,59000.0
2008-10-06 12:20:00,26.57,26.65,26.48,26.61,45200.0,18.7597,18.8162,18.6962,18.7879,45200.0
2008-10-06 12:30:00,26.61,26.68,26.47,26.49,42600.0,18.7879,18.8374,18.6891,18.7032,42600.0
2008-10-06 12:40:00,26.45,26.6,26.4,26.58,47600.0,18.675,18.7809,18.6397,18.7668,47600.0
2008-10-06 12:50:00,26.6,26.64,26.47,26.5,53800.0,18.7809,18.8091,18.6891,18.7103,53800.0
2008-10-06 13:00:00,26.49,26.74,26.4,26.61,45800.0,18.7032,18.8797,18.6397,18.7879,45800.0
2008-10-06 13:10:00,26.58,26.69,26.49,26.68,29200.0,18.7668,18.8444,18.7032,18.8374,29200.0
2008-10-06 13:20:00,26.64,26.92,26.64,26.72,86000.0,18.8091,19.0068,18.8091,18.8656,86000.0
2008-10-06 13:30:00,26.7,26.74,26.57,26.67,71400.0,18.8515,18.8797,18.7597,18.8303,71400.0
2008-10-06 13:40:00,26.66,26.78,26.47,26.5,101200.0,18.8232,18.908,18.6891,18.7103,101200.0
2008-10-06 13:50:00,26.49,26.75,26.4,26.64,65200.0,18.7032,18.8868,18.6397,18.8091,65200.0
2008-10-06 14:00:00,26.66,26.77,26.5,26.64,66000.0,18.8232,18.9009,18.7103,18.8091,66000.0
2008-10-06 14:10:00,26.64,26.75,26.36,26.36,54800.0,18.8091,18.8868,18.6114,18.6114,54800.0
2008-10-06 14:20:00,26.35,26.36,26.09,26.2,87400.0,18.6044,18.6114,18.4208,18.4985,87400.0
2008-10-06 14:30:00,26.2,26.21,25.97,26.12,193200.0,18.4985,18.5055,18.3361,18.442,193200.0
2008-10-06 14:40:00,26.09,26.11,25.82,25.89,69800.0,18.4208,18.4349,18.2302,18.2796,69800.0
2008-10-06 14:50:00,25.88,26.25,25.88,26.14,81000.0,18.2725,18.5338,18.2725,18.4561,81000.0
2008-10-06 15:00:00,26.14,26.47,26.02,26.41,109600.0,18.4561,18.6891,18.3714,18.6467,109600.0
2008-10-06 15:10:00,26.43,26.92,26.41,26.88,154800.0,18.6609,19.0068,18.6467,18.9786,154800.0
2008-10-06 15:20:00,26.86,27.11,26.75,27.04,151600.0,18.9645,19.141,18.8868,19.0915,151600.0
2008-10-06 15:30:00,27.05,27.15,26.92,26.99,150200.0,19.0986,19.1692,19.0068,19.0562,150200.0
2008-10-06 15:40:00,26.97,27.47,26.84,27.35,238400.0,19.0421,19.3951,18.9503,19.3104,238400.0
2008-10-06 15:50:00,27.34,27.52,27.28,27.43,275000.0,19.3034,19.4304,19.261,19.3669,275000.0
2008-10-07 09:30:00,27.61,27.61,27.29,27.56,79000.0,19.494,19.494,19.2681,19.4587,79000.0
2008-10-07 09:40:00,27.52,27.73,27.38,27.53,63000.0,19.4304,19.5787,19.3316,19.4375,63000.0
2008-10-07 09:50:00,27.55,27.55,26.95,27.23,109400.0,19.4516,19.4516,19.028,19.2257,109400.0
2008-10-07 10:00:00,27.27,27.46,26.96,27.08,112400.0,19.2539,19.3881,19.0351,19.1198,112400.0
2008-10-07 10:10:00,27.09,27.29,27.04,27.17,127400.0,19.1268,19.2681,19.0915,19.1833,127400.0
2008-10-07 10:20:00,27.16,27.32,27.0,27.26,120200.0,19.1763,19.2892,19.0633,19.2469,120200.0
2008-10-07 10:30:00,27.28,27.3,27.1,27.25,115800.0,19.261,19.2751,19.1339,19.2398,115800.0
2008-10-07 10:40:00,27.25,27.3,27.02,27.17,84400.0,19.2398,19.2751,19.0774,19.1833,84400.0
2008-10-07 10:50:00,27.18,27.21,26.96,27.03,122400.0,19.1904,19.2116,19.0351,19.0845,122400.0
2008-10-07 11:00:00,27.03,27.11,26.92,26.99,71600.0,19.0845,19.141,19.0068,19.0562,71600.0
2008-10-07 11:10:00,26.99,27.0,26.88,26.91,74400.0,19.0562,19.0633,18.9786,18.9998,74400.0
2008-10-07 11:20:00,26.9,26.9,26.58,26.78,112200.0,18.9927,18.9927,18.7668,18.908,112200.0
2008-10-07 11:30:00,26.78,27.05,26.77,26.95,132200.0,18.908,19.0986,18.9009,19.028,132200.0
2008-10-07 11:40:00,26.95,27.15,26.86,27.08,84200.0,19.028,19.1692,18.9645,19.1198,84200.0
2008-10-07 11:50:00,27.07,27.07,26.82,26.86,61400.0,19.1127,19.1127,18.9362,18.9645,61400.0
2008-10-07 12:00:00,26.87,26.88,26.66,26.69,65600.0,18.9715,18.9786,18.8232,18.8444,65600.0
2008-10-07 12:10:00,26.71,26.92,26.69,26.86,84800.0,18.8585,19.0068,18.8444,18.9645,84800.0
2008-10-07 12:20:00,26.85,26.91,26.59,26.64,67400.0,18.9574,18.9998,18.7738,18.8091,67400.0
2008-10-07 12:30:00,26.64,26.72,26.44,26.53,64800.0,18.8091,18.8656,18.6679,18.7315,64800.0
2008-10-07 12:40:00,26.56,26.6,26.36,26.45,92600.0,18.7526,18.7809,18.6114,18.675,92600.0
2008-10-07 12:50:00,26.44,26.47,26.34,26.45,72800.0,18.6679,18.6891,18.5973,18.675,72800.0
2008-10-07 13:00:00,26.42,26.65,26.42,26.56,79800.0,18.6538,18.8162,18.6538,18.7526,79800.0
2008-10-07 13:10:00,26.57,26.68,26.35,26.42,89000.0,18.7597,18.8374,18.6044,18.6538,89000.0
2008-10-07 13:20:00,26.42,26.45,26.0,26.13,138200.0,18.6538,18.675,18.3573,18.449,138200.0
2008-10-07 13:30:00,26.14,26.27,26.07,26.25,144800.0,18.4561,18.5479,18.4067,18.5338,144800.0
2008-10-07 13:40:00,26.25,26.25,25.84,25.9,83800.0,18.5338,18.5338,18.2443,18.2866,83800.0
2008-10-07 13:50:00,25.85,25.94,25.73,25.76,108000.0,18.2513,18.3149,18.1666,18.1878,108000.0
2008-10-07 14:00:00,25.74,25.93,25.72,25.9,94600.0,18.1737,18.3078,18.1596,18.2866,94600.0
2008-10-07 14:10:00,25.88,26.21,25.66,26.09,129200.0,18.2725,18.5055,18.1172,18.4208,129200.0
2008-10-07 14:20:00,26.08,26.33,26.08,26.21,95200.0,18.4137,18.5902,18.4137,18.5055,95200.0
2008-10-07 14:30:00,26.24,26.45,26.04,26.11,85600.0,18.5267,18.675,18.3855,18.4349,85600.0
2008-10-07 14:40:00,26.11,26.27,25.94,26.14,77800.0,18.4349,18.5479,18.3149,18.4561,77800.0
2008-10-07 14:50:00,26.11,26.21,25.87,25.92,67000.0,18.4349,18.5055,18.2655,18.3008,67000.0
2008-10-07 15:00:00,25.92,25.96,25.73,25.84,105800.0,18.3008,18.329,18.1666,18.2443,105800.0
2008-10-07 15:10:00,25.85,26.05,25.68,25.75,118600.0,18.2513,18.3926,18.1313,18.1807,118600.0
2008-10-07 15:20:00,25.75,25.83,25.57,25.75,140800.0,18.1807,18.2372,18.0537,18.1807,140800.0
2008-10-07 15:30:00,25.75,25.84,25.61,25.62,171200.0,18.1807,18.2443,18.0819,18.089,171200.0
2008-10-07 15:40:00,25.63,25.64,25.34,25.36,287400.0,18.096,18.1031,17.8913,17.9054,287400.0
2008-10-07 15:50:00,25.36,25.49,25.17,25.34,492200.0,17.9054,17.9972,17.7712,17.8913,492200.0
2008-10-08 09:30:00,24.85,25.28,24.75,25.16,44600.0,17.5453,17.8489,17.4747,17.7642,44600.0
2008-10-08 09:40:00,25.17,25.75,24.99,25.75,216800.0,17.7712,18.1807,17.6441,18.1807,216800.0
2008-10-08 09:50:00,25.74,26.07,25.55,25.96,171600.0,18.1737,18.4067,18.0395,18.329,171600.0
2008-10-08 10:00:00,26.0,26.52,26.0,26.14,205600.0,18.3573,18.7244,18.3573,18.4561,205600.0
2008-10-08 10:10:00,26.1,26.25,25.79,25.79,103800.0,18.4279,18.5338,18.209,18.209,103800.0
2008-10-08 10:20:00,25.79,25.84,25.5,25.75,132000.0,18.209,18.2443,18.0042,18.1807,132000.0
2008-10-08 10:30:00,25.79,25.88,25.49,25.77,139600.0,18.209,18.2725,17.9972,18.1949,139600.0
2008-10-08 10:40:00,25.78,25.92,25.31,25.53,96000.0,18.2019,18.3008,17.8701,18.0254,96000.0
2008-10-08 10:50:00,25.53,25.75,25.37,25.61,128000.0,18.0254,18.1807,17.9124,18.0819,128000.0
2008-10-08 11:00:00,25.58,25.71,25.42,25.61,67000.0,18.0607,18.1525,17.9477,18.0819,67000.0
2008-10-08 11:10:00,25.61,25.77,25.5,25.77,71200.0,18.0819,18.1949,18.0042,18.1949,71200.0
2008-10-08 11:20:00,25.77,26.05,25.77,25.86,95400.0,18.1949,18.3926,18.1949,18.2584,95400.0
2008-10-08 11:30:00,25.86,25.88,25.47,25.62,61600.0,18.2584,18.2725,17.983,18.089,61600.0
2008-10-08 11:40:00,25.65,25.7,25.25,25.42,82200.0,18.1101,18.1454,17.8277,17.9477,82200.0
2008-10-08 11:50:00,25.39,25.6,25.17,25.56,43800.0,17.9266,18.0748,17.7712,18.0466,43800.0
2008-10-08 12:00:00,25.57,25.57,25.06,25.18,56400.0,18.0537,18.0537,17.6936,17.7783,56400.0
2008-10-08 12:10:00,25.18,25.5,25.1,25.47,80600.0,17.7783,18.0042,17.7218,17.983,80600.0
2008-10-08 12:20:00,25.47,25.51,25.17,25.21,50400.0,17.983,18.0113,17.7712,17.7995,50400.0
2008-10-08 12:30:00,25.22,25.59,25.1,25.4,84200.0,17.8065,18.0678,17.7218,17.9336,84200.0
2008-10-08 12:40:00,25.39,25.64,25.27,25.38,72600.0,17.9266,18.1031,17.8418,17.9195,72600.0
2008-10-08 12:50:00,25.43,25.68,25.4,25.61,55400.0,17.9548,18.1313,17.9336,18.0819,55400.0
2008-10-08 13:00:00,25.6,26.13,25.58,26.12,119600.0,18.0748,18.449,18.0607,18.442,119600.0
2008-10-08 13:10:00,26.11,26.19,25.93,26.15,88400.0,18.4349,18.4914,18.3078,18.4632,88400.0
2008-10-08 13:20:00,26.18,26.22,25.85,25.89,103400.0,18.4843,18.5126,18.2513,18.2796,103400.0
2008-10-08 13:30:00,25.89,26.17,25.8,26.08,87800.0,18.2796,18.4773,18.216,18.4137,87800.0
2008-10-08 13:40:00,26.04,26.22,26.0,26.07,90800.0,18.3855,18.5126,18.3573,18.4067,90800.0
2008-10-08 13:50:00,26.02,26.31,25.99,26.25,128600.0,18.3714,18.5761,18.3502,18.5338,128600.0
2008-10-08 14:00:00,26.23,26.35,26.14,26.19,109600.0,18.5196,18.6044,18.4561,18.4914,109600.0
2008-10-08 14:10:00,26.19,26.21,26.02,26.2,93800.0,18.4914,18.5055,18.3714,18.4985,93800.0
2008-10-08 14:20:00,26.24,26.5,26.2,26.25,134200.0,18.5267,18.7103,18.4985,18.5338,134200.0
2008-10-08 14:30:00,26.25,26.38,26.11,26.18,156000.0,18.5338,18.6256,18.4349,18.4843,156000.0
2008-10-08 14:40:00,26.16,26.25,26.01,26.14,99200.0,18.4702,18.5338,18.3643,18.4561,99200.0
2008-10-08 14:50:00,26.17,26.38,26.13,26.22,113800.0,18.4773,18.6256,18.449,18.5126,113800.0
2008-10-08 15:00:00,26.23,26.29,25.97,26.2,130800.0,18.5196,18.562,18.3361,18.4985,130800.0
2008-10-08 15:10:00,26.21,26.96,26.14,26.95,280800.0,18.5055,19.0351,18.4561,19.028,280800.0
2008-10-08 15:20:00,26.96,27.0,26.3,26.4,226800.0,19.0351,19.0633,18.5691,18.6397,226800.0
2008-10-08 15:30:00,26.38,26.54,26.07,26.11,166600.0,18.6256,18.7385,18.4067,18.4349,166600.0
2008-10-08 15:40:00,26.11,26.18,25.72,25.83,253600.0,18.4349,18.4843,18.1596,18.2372,253600.0
2008-10-08 15:50:00,25.85,25.86,25.38,25.39,334800.0,18.2513,18.2584,17.9195,17.9266,334800.0
2008-10-09 09:30:00,25.73,25.96,25.54,25.67,119600.0,18.1666,18.329,18.0325,18.1243,119600.0
2008-10-09 09:40:00,25.67,26.2,25.67,26.07,180200.0,18.1243,18.4985,18.1243,18.4067,180200.0
2008-10-09 09:50:00,26.04,26.24,25.79,25.81,127400.0,18.3855,18.5267,18.209,18.2231,127400.0
2008-10-09 10:00:00,25.81,25.81,25.51,25.7,106600.0,18.2231,18.2231,18.0113,18.1454,106600.0
2008-10-09 10:10:00,25.71,25.78,25.52,25.63,104200.0,18.1525,18.2019,18.0184,18.096,104200.0
2008-10-09 10:20:00,25.66,25.76,25.35,25.38,91600.0,18.1172,18.1878,17.8983,17.9195,91600.0
2008-10-09 10:30:00,25.38,25.55,25.22,25.35,117600.0,17.9195,18.0395,17.8065,17.8983,117600.0
2008-10-09 10:40:00,25.36,25.54,25.15,25.44,84200.0,17.9054,18.0325,17.7571,17.9619,84200.0
2008-10-09 10:50:00,25.41,25.41,25.04,25.1,123400.0,17.9407,17.9407,17.6794,17.7218,123400.0
2008-10-09 11:00:00,25.08,25.17,24.71,24.99,112200.0,17.7077,17.7712,17.4465,17.6441,112200.0
2008-10-09 11:10:00,24.98,25.27,24.97,25.17,143600.0,17.6371,17.8418,17.63,17.7712,143600.0
2008-10-09 11:20:00,25.22,25.32,25.03,25.23,68600.0,17.8065,17.8771,17.6724,17.8136,68600.0
2008-10-09 11:30:00,25.24,25.53,25.16,25.34,87800.0,17.8207,18.0254,17.7642,17.8913,87800.0
2008-10-09 11:40:00,25.34,25.57,25.3,25.38,53400.0,17.8913,18.0537,17.863,17.9195,53400.0
2008-10-09 11:50:00,25.38,25.46,25.25,25.36,87400.0,17.9195,17.976,17.8277,17.9054,87400.0
2008-10-09 12:00:00,25.36,25.47,25.18,25.38,64000.0,17.9054,17.983,17.7783,17.9195,64000.0
2008-10-09 12:10:00,25.4,25.55,25.36,25.5,105200.0,17.9336,18.0395,17.9054,18.0042,105200.0
2008-10-09 12:20:00,25.48,25.62,25.39,25.41,79200.0,17.9901,18.089,17.9266,17.9407,79200.0
2008-10-09 12:30:00,25.41,25.44,25.32,25.32,31800.0,17.9407,17.9619,17.8771,17.8771,31800.0
2008-10-09 12:40:00,25.32,25.34,25.11,25.11,60800.0,17.8771,17.8913,17.7289,17.7289,60800.0
2008-10-09 12:50:00,25.12,25.32,25.09,25.24,76800.0,17.7359,17.8771,17.7148,17.8207,76800.0
2008-10-09 13:00:00,25.24,25.36,25.16,25.23,49800.0,17.8207,17.9054,17.7642,17.8136,49800.0
2008-10-09 13:10:00,25.24,25.44,25.24,25.28,43600.0,17.8207,17.9619,17.8207,17.8489,43600.0
2008-10-09 13:20:00,25.28,25.51,25.09,25.33,66000.0,17.8489,18.0113,17.7148,17.8842,66000.0
2008-10-09 13:30:00,25.36,25.48,25.3,25.35,84200.0,17.9054,17.9901,17.863,17.8983,84200.0
2008-10-09 13:40:00,25.35,25.46,25.29,25.31,72400.0,17.8983,17.976,17.856,17.8701,72400.0
2008-10-09 13:50:00,25.32,25.41,25.19,25.35,60400.0,17.8771,17.9407,17.7854,17.8983,60400.0
2008-10-09 14:00:00,25.35,25.47,25.24,25.32,62600.0,17.8983,17.983,17.8207,17.8771,62600.0
2008-10-09 14:10:00,25.32,25.36,25.15,25.2,78400.0,17.8771,17.9054,17.7571,17.7924,78400.0
2008-10-09 14:20:00,25.21,25.27,25.09,25.18,53400.0,17.7995,17.8418,17.7148,17.7783,53400.0
2008-10-09 14:30:00,25.18,25.25,25.08,25.13,55800.0,17.7783,17.8277,17.7077,17.743,55800.0
2008-10-09 14:40:00,25.11,25.29,25.08,25.13,52200.0,17.7289,17.856,17.7077,17.743,52200.0
2008-10-09 14:50:00,25.11,25.13,24.9,24.91,73000.0,17.7289,17.743,17.5806,17.5877,73000.0
2008-10-09 15:00:00,24.91,24.92,24.64,24.78,69200.0,17.5877,17.5947,17.397,17.4959,69200.0
2008-10-09 15:10:00,24.78,24.78,24.41,24.44,112400.0,17.4959,17.4959,17.2346,17.2558,112400.0
2008-10-09 15:20:00,24.44,24.59,24.38,24.43,97600.0,17.2558,17.3617,17.2135,17.2488,97600.0
2008-10-09 15:30:00,24.43,24.49,24.07,24.07,147000.0,17.2488,17.2911,16.9946,16.9946,147000.0
2008-10-09 15:40:00,24.09,24.09,23.59,23.67,220800.0,17.0087,17.0087,16.6557,16.7122,220800.0
2008-10-09 15:50:00,23.67,24.18,23.66,23.79,349800.0,16.7122,17.0722,16.7051,16.7969,349800.0
2008-10-10 09:30:00,22.63,23.07,21.82,22.48,198600.0,15.9779,16.2885,15.406,15.872,198600.0
2008-10-10 09:40:00,22.48,23.5,22.41,23.22,215200.0,15.872,16.5921,15.8225,16.3944,215200.0
2008-10-10 09:50:00,23.18,23.48,22.97,23.17,257400.0,16.3662,16.578,16.2179,16.3591,257400.0
2008-10-10 10:00:00,23.18,24.23,23.08,23.96,270400.0,16.3662,17.1075,16.2956,16.9169,270400.0
2008-10-10 10:10:00,23.92,24.0,23.29,23.49,205400.0,16.8887,16.9452,16.4439,16.5851,205400.0
2008-10-10 10:20:00,23.54,23.86,23.39,23.4,152200.0,16.6204,16.8463,16.5145,16.5215,152200.0
2008-10-10 10:30:00,23.43,23.45,22.73,22.79,171000.0,16.5427,16.5568,16.0485,16.0908,171000.0
2008-10-10 10:40:00,22.79,23.15,22.43,23.09,187200.0,16.0908,16.345,15.8367,16.3027,187200.0
2008-10-10 10:50:00,23.15,23.22,22.86,23.0,116200.0,16.345,16.3944,16.1403,16.2391,116200.0
2008-10-10 11:00:00,23.0,23.22,22.94,23.02,107400.0,16.2391,16.3944,16.1967,16.2532,107400.0
2008-10-10 11:10:00,23.04,23.06,22.71,22.79,93800.0,16.2674,16.2815,16.0344,16.0908,93800.0
2008-10-10 11:20:00,22.81,22.88,22.57,22.66,96400.0,16.105,16.1544,15.9355,15.9991,96400.0
2008-10-10 11:30:00,22.65,22.68,22.48,22.65,62800.0,15.992,16.0132,15.872,15.992,62800.0
2008-10-10 11:40:00,22.67,22.84,22.55,22.55,60200.0,16.0061,16.1261,15.9214,15.9214,60200.0
2008-10-10 11:50:00,22.57,22.57,22.3,22.55,82000.0,15.9355,15.9355,15.7449,15.9214,82000.0
2008-10-10 12:00:00,22.53,22.84,22.48,22.66,92800.0,15.9073,16.1261,15.872,15.9991,92800.0
2008-10-10 12:10:00,22.67,22.9,22.61,22.84,120400.0,16.0061,16.1685,15.9638,16.1261,120400.0
2008-10-10 12:20:00,22.83,23.03,22.78,22.84,83400.0,16.1191,16.2603,16.0838,16.1261,83400.0
2008-10-10 12:30:00,22.83,22.89,22.58,22.64,72600.0,16.1191,16.1614,15.9426,15.9849,72600.0
2008-10-10 12:40:00,22.61,23.0,22.57,22.7,66400.0,15.9638,16.2391,15.9355,16.0273,66400.0
2008-10-10 12:50:00,22.68,22.84,22.64,22.73,47200.0,16.0132,16.1261,15.9849,16.0485,47200.0
2008-10-10 13:00:00,22.75,22.77,22.57,22.63,37600.0,16.0626,16.0767,15.9355,15.9779,37600.0
2008-10-10 13:10:00,22.61,22.61,22.35,22.39,36000.0,15.9638,15.9638,15.7802,15.8084,36000.0
2008-10-10 13:20:00,22.39,22.61,22.31,22.54,60200.0,15.8084,15.9638,15.7519,15.9143,60200.0
2008-10-10 13:30:00,22.54,22.54,22.18,22.41,78200.0,15.9143,15.9143,15.6601,15.8225,78200.0
2008-10-10 13:40:00,22.4,22.4,21.88,21.91,98400.0,15.8155,15.8155,15.4483,15.4695,98400.0
2008-10-10 13:50:00,21.9,22.31,21.86,22.25,119200.0,15.4625,15.7519,15.4342,15.7096,119200.0
2008-10-10 14:00:00,22.28,22.82,22.05,22.77,85200.0,15.7308,16.112,15.5684,16.0767,85200.0
2008-10-10 14:10:00,22.77,22.92,22.4,22.45,116200.0,16.0767,16.1826,15.8155,15.8508,116200.0
2008-10-10 14:20:00,22.45,22.58,22.1,22.1,163800.0,15.8508,15.9426,15.6037,15.6037,163800.0
2008-10-10 14:30:00,22.14,22.45,22.04,22.27,91800.0,15.6319,15.8508,15.5613,15.7237,91800.0
2008-10-10 14:40:00,22.27,22.49,22.16,22.35,89400.0,15.7237,15.879,15.646,15.7802,89400.0
2008-10-10 14:50:00,22.33,22.4,21.93,22.23,102000.0,15.7661,15.8155,15.4836,15.6955,102000.0
2008-10-10 15:00:00,22.24,22.59,22.11,22.43,149000.0,15.7025,15.9496,15.6107,15.8367,149000.0
2008-10-10 15:10:00,22.42,23.34,22.41,23.2,267400.0,15.8296,16.4792,15.8225,16.3803,267400.0
2008-10-10 15:20:00,23.15,23.78,23.15,23.73,204400.0,16.345,16.7898,16.345,16.7545,204400.0
2008-10-10 15:30:00,23.7,24.48,23.62,24.11,226000.0,16.7333,17.2841,16.6769,17.0228,226000.0
2008-10-10 15:40:00,24.15,24.2,23.52,23.74,221400.0,17.0511,17.0864,16.6063,16.7616,221400.0
2008-10-10 15:50:00,23.7,24.02,23.53,23.63,236600.0,16.7333,16.9593,16.6133,16.6839,236600.0
2008-10-13 09:30:00,23.88,24.0,23.61,23.98,120800.0,16.8604,16.9452,16.6698,16.931,120800.0
2008-10-13 09:40:00,23.98,23.99,23.45,23.55,103600.0,16.931,16.9381,16.5568,16.6274,103600.0
2008-10-13 09:50:00,23.55,23.79,23.31,23.74,89200.0,16.6274,16.7969,16.458,16.7616,89200.0
2008-10-13 10:00:00,23.74,23.83,23.46,23.5,55200.0,16.7616,16.8251,16.5639,16.5921,55200.0
2008-10-13 10:10:00,23.55,23.92,23.52,23.91,60600.0,16.6274,16.8887,16.6063,16.8816,60600.0
2008-10-13 10:20:00,23.92,24.24,23.89,24.2,31600.0,16.8887,17.1146,16.8675,17.0864,31600.0
2008-10-13 10:30:00,24.21,24.28,24.04,24.28,56200.0,17.0934,17.1429,16.9734,17.1429,56200.0
2008-10-13 10:40:00,24.29,24.3,24.09,24.17,56600.0,17.1499,17.157,17.0087,17.0652,56600.0
2008-10-13 10:50:00,24.17,24.28,24.07,24.17,42400.0,17.0652,17.1429,16.9946,17.0652,42400.0
2008-10-13 11:00:00,24.17,24.31,24.14,24.28,29000.0,17.0652,17.164,17.044,17.1429,29000.0
2008-10-13 11:10:00,24.28,24.3,24.21,24.22,28000.0,17.1429,17.157,17.0934,17.1005,28000.0
2008-10-13 11:20:00,24.22,24.28,24.18,24.25,32400.0,17.1005,17.1429,17.0722,17.1217,32400.0
2008-10-13 11:30:00,24.23,24.45,24.23,24.45,30000.0,17.1075,17.2629,17.1075,17.2629,30000.0
2008-10-13 11:40:00,24.41,24.55,24.36,24.38,55200.0,17.2346,17.3335,17.1993,17.2135,55200.0
2008-10-13 11:50:00,24.37,24.43,24.3,24.38,63600.0,17.2064,17.2488,17.157,17.2135,63600.0
2008-10-13 12:00:00,24.38,24.46,24.35,24.43,38800.0,17.2135,17.2699,17.1923,17.2488,38800.0
2008-10-13 12:10:00,24.46,24.51,24.4,24.46,32000.0,17.2699,17.3052,17.2276,17.2699,32000.0
2008-10-13 12:20:00,24.45,24.52,24.42,24.5,65000.0,17.2629,17.3123,17.2417,17.2982,65000.0
2008-10-13 12:30:00,24.5,24.53,24.47,24.47,25800.0,17.2982,17.3194,17.277,17.277,25800.0
2008-10-13 12:40:00,24.47,24.5,24.43,24.49,29800.0,17.277,17.2982,17.2488,17.2911,29800.0
2008-10-13 12:50:00,24.49,24.5,24.31,24.35,28200.0,17.2911,17.2982,17.164,17.1923,28200.0
2008-10-13 13:00:00,24.34,24.43,24.34,24.41,25000.0,17.1852,17.2488,17.1852,17.2346,25000.0
2008-10-13 13:10:00,24.42,24.42,24.28,24.28,14400.0,17.2417,17.2417,17.1429,17.1429,14400.0
2008-10-13 13:20:00,24.29,24.35,24.25,24.33,23400.0,17.1499,17.1923,17.1217,17.1782,23400.0
2008-10-13 13:30:00,24.33,24.36,24.32,24.34,38200.0,17.1782,17.1993,17.1711,17.1852,38200.0
2008-10-13 13:40:00,24.34,24.36,24.22,24.27,63200.0,17.1852,17.1993,17.1005,17.1358,63200.0
2008-10-13 13:50:00,24.27,24.33,24.2,24.27,43400.0,17.1358,17.1782,17.0864,17.1358,43400.0
2008-10-13 14:00:00,24.25,24.29,24.08,24.13,39800.0,17.1217,17.1499,17.0016,17.0369,39800.0
2008-10-13 14:10:00,24.11,24.28,24.11,24.25,49800.0,17.0228,17.1429,17.0228,17.1217,49800.0
2008-10-13 14:20:00,24.23,24.24,24.0,24.01,56000.0,17.1075,17.1146,16.9452,16.9522,56000.0
2008-10-13 14:30:00,24.01,24.23,23.97,24.16,54000.0,16.9522,17.1075,16.924,17.0581,54000.0
2008-10-13 14:40:00,24.18,24.27,24.17,24.27,49000.0,17.0722,17.1358,17.0652,17.1358,49000.0
2008-10-13 14:50:00,24.25,24.36,24.15,24.33,68800.0,17.1217,17.1993,17.0511,17.1782,68800.0
2008-10-13 15:00:00,24.33,24.48,24.33,24.37,64400.0,17.1782,17.2841,17.1782,17.2064,64400.0
2008-10-13 15:10:00,24.37,24.42,24.33,24.39,64600.0,17.2064,17.2417,17.1782,17.2205,64600.0
2008-10-13 15:20:00,24.39,24.48,24.34,24.38,116200.0,17.2205,17.2841,17.1852,17.2135,116200.0
2008-10-13 15:30:00,24.38,24.49,24.34,24.45,205200.0,17.2135,17.2911,17.1852,17.2629,205200.0
2008-10-13 15:40:00,24.46,24.81,24.44,24.8,349000.0,17.2699,17.5171,17.2558,17.51,349000.0
2008-10-13 15:50:00,24.82,25.61,24.81,25.46,362400.0,17.5241,18.0819,17.5171,17.976,362400.0
2008-10-14 09:30:00,26.17,26.52,26.04,26.17,152000.0,18.4773,18.7244,18.3855,18.4773,152000.0
2008-10-14 09:40:00,26.16,26.18,25.8,26.11,175000.0,18.4702,18.4843,18.216,18.4349,175000.0
2008-10-14 09:50:00,26.11,26.16,25.87,25.91,146600.0,18.4349,18.4702,18.2655,18.2937,146600.0
2008-10-14 10:00:00,25.89,26.33,25.72,25.93,208200.0,18.2796,18.5902,18.1596,18.3078,208200.0
2008-10-14 10:10:00,25.93,26.13,25.74,26.07,162000.0,18.3078,18.449,18.1737,18.4067,162000.0
2008-10-14 10:20:00,26.08,26.21,26.03,26.14,119200.0,18.4137,18.5055,18.3784,18.4561,119200.0
2008-10-14 10:30:00,26.17,26.24,25.87,25.9,133800.0,18.4773,18.5267,18.2655,18.2866,133800.0
2008-10-14 10:40:00,25.91,25.96,25.38,25.5,129000.0,18.2937,18.329,17.9195,18.0042,129000.0
2008-10-14 10:50:00,25.49,25.95,25.49,25.93,100600.0,17.9972,18.322,17.9972,18.3078,100600.0
2008-10-14 11:00:00,25.92,25.92,25.7,25.82,161800.0,18.3008,18.3008,18.1454,18.2302,161800.0
2008-10-14 11:10:00,25.8,25.92,25.67,25.92,55000.0,18.216,18.3008,18.1243,18.3008,55000.0
2008-10-14 11:20:00,25.91,26.31,25.76,26.25,75200.0,18.2937,18.5761,18.1878,18.5338,75200.0
2008-10-14 11:30:00,26.24,26.36,26.06,26.12,68200.0,18.5267,18.6114,18.3996,18.442,68200.0
2008-10-14 11:40:00,26.15,26.3,26.07,26.21,54800.0,18.4632,18.5691,18.4067,18.5055,54800.0
2008-10-14 11:50:00,26.18,26.18,25.97,26.03,46400.0,18.4843,18.4843,18.3361,18.3784,46400.0
2008-10-14 12:00:00,26.0,26.0,25.78,25.9,78800.0,18.3573,18.3573,18.2019,18.2866,78800.0
2008-10-14 12:10:00,25.9,26.02,25.87,25.94,70600.0,18.2866,18.3714,18.2655,18.3149,70600.0
2008-10-14 12:20:00,25.94,26.06,25.89,25.99,38800.0,18.3149,18.3996,18.2796,18.3502,38800.0
2008-10-14 12:30:00,25.98,26.17,25.87,26.15,56000.0,18.3431,18.4773,18.2655,18.4632,56000.0
2008-10-14 12:40:00,26.13,26.2,26.09,26.18,38200.0,18.449,18.4985,18.4208,18.4843,38200.0
2008-10-14 12:50:00,26.22,26.24,25.92,25.92,35400.0,18.5126,18.5267,18.3008,18.3008,35400.0
2008-10-14 13:00:00,25.92,25.92,25.72,25.78,60000.0,18.3008,18.3008,18.1596,18.2019,60000.0
2008-10-14 13:10:00,25.77,25.78,25.6,25.67,60800.0,18.1949,18.2019,18.0748,18.1243,60800.0
2008-10-14 13:20:00,25.68,25.7,25.57,25.63,63000.0,18.1313,18.1454,18.0537,18.096,63000.0
2008-10-14 13:30:00,25.62,25.73,25.5,25.5,95600.0,18.089,18.1666,18.0042,18.0042,95600.0
2008-10-14 13:40:00,25.49,25.6,25.4,25.49,54800.0,17.9972,18.0748,17.9336,17.9972,54800.0
2008-10-14 13:50:00,25.48,25.5,25.25,25.32,64000.0,17.9901,18.0042,17.8277,17.8771,64000.0
2008-10-14 14:00:00,25.33,25.38,25.1,25.15,82000.0,17.8842,17.9195,17.7218,17.7571,82000.0
2008-10-14 14:10:00,25.14,25.16,24.82,24.9,119000.0,17.7501,17.7642,17.5241,17.5806,119000.0
2008-10-14 14:20:00,24.91,25.11,24.76,25.05,202400.0,17.5877,17.7289,17.4818,17.6865,202400.0
2008-10-14 14:30:00,25.08,25.18,24.86,24.92,75600.0,17.7077,17.7783,17.5524,17.5947,75600.0
2008-10-14 14:40:00,24.97,24.97,24.53,24.58,74800.0,17.63,17.63,17.3194,17.3547,74800.0
2008-10-14 14:50:00,24.58,24.75,24.53,24.68,69200.0,17.3547,17.4747,17.3194,17.4253,69200.0
2008-10-14 15:00:00,24.69,25.06,24.63,25.04,74800.0,17.4323,17.6936,17.39,17.6794,74800.0
2008-10-14 15:10:00,25.0,25.23,24.86,24.96,192600.0,17.6512,17.8136,17.5524,17.623,192600.0
2008-10-14 15:20:00,24.97,25.21,24.77,25.21,167600.0,17.63,17.7995,17.4888,17.7995,167600.0
2008-10-14 15:30:00,25.24,25.5,24.95,24.97,174200.0,17.8207,18.0042,17.6159,17.63,174200.0
2008-10-14 15:40:00,24.97,25.42,24.97,25.24,135200.0,17.63,17.9477,17.63,17.8207,135200.0
2008-10-14 15:50:00,25.23,25.23,25.02,25.05,179600.0,17.8136,17.8136,17.6653,17.6865,179600.0
2008-10-15 09:30:00,24.74,24.74,24.11,24.13,74200.0,17.4676,17.4676,17.0228,17.0369,74200.0
2008-10-15 09:40:00,24.09,24.18,23.88,23.88,60600.0,17.0087,17.0722,16.8604,16.8604,60600.0
2008-10-15 09:50:00,23.88,24.2,23.78,24.15,115600.0,16.8604,17.0864,16.7898,17.0511,115600.0
2008-10-15 10:00:00,24.13,24.14,23.55,23.66,95200.0,17.0369,17.044,16.6274,16.7051,95200.0
2008-10-15 10:10:00,23.66,23.86,23.63,23.63,35800.0,16.7051,16.8463,16.6839,16.6839,35800.0
2008-10-15 10:20:00,23.63,23.81,23.63,23.73,37800.0,16.6839,16.811,16.6839,16.7545,37800.0
2008-10-15 10:30:00,23.73,23.94,23.73,23.85,41600.0,16.7545,16.9028,16.7545,16.8393,41600.0
2008-10-15 10:40:00,23.85,23.93,23.52,23.6,42000.0,16.8393,16.8957,16.6063,16.6627,42000.0
2008-10-15 10:50:00,23.59,23.72,23.56,23.61,26000.0,16.6557,16.7475,16.6345,16.6698,26000.0
2008-10-15 11:00:00,23.63,23.8,23.56,23.78,45600.0,16.6839,16.8039,16.6345,16.7898,45600.0
2008-10-15 11:10:00,23.79,23.97,23.76,23.93,71800.0,16.7969,16.924,16.7757,16.8957,71800.0
2008-10-15 11:20:00,23.92,23.94,23.74,23.86,78800.0,16.8887,16.9028,16.7616,16.8463,78800.0
2008-10-15 11:30:00,23.87,24.03,23.86,23.91,179000.0,16.8534,16.9663,16.8463,16.8816,179000.0
2008-10-15 11:40:00,23.9,24.07,23.78,23.86,116800.0,16.8746,16.9946,16.7898,16.8463,116800.0
2008-10-15 11:50:00,23.86,23.97,23.8,23.9,49800.0,16.8463,16.924,16.8039,16.8746,49800.0
2008-10-15 12:00:00,23.88,24.06,23.86,23.92,66600.0,16.8604,16.9875,16.8463,16.8887,66600.0
2008-10-15 12:10:00,23.93,23.96,23.69,23.75,42800.0,16.8957,16.9169,16.7263,16.7686,42800.0
2008-10-15 12:20:00,23.73,23.78,23.53,23.61,39400.0,16.7545,16.7898,16.6133,16.6698,39400.0
2008-10-15 12:30:00,23.61,23.76,23.61,23.76,30200.0,16.6698,16.7757,16.6698,16.7757,30200.0
2008-10-15 12:40:00,23.79,23.95,23.75,23.8,32200.0,16.7969,16.9099,16.7686,16.8039,32200.0
2008-10-15 12:50:00,23.78,23.9,23.74,23.78,30200.0,16.7898,16.8746,16.7616,16.7898,30200.0
2008-10-15 13:00:00,23.72,23.72,23.56,23.63,33800.0,16.7475,16.7475,16.6345,16.6839,33800.0
2008-10-15 13:10:00,23.65,23.71,23.48,23.5,44000.0,16.698,16.7404,16.578,16.5921,44000.0
2008-10-15 13:20:00,23.51,23.59,23.39,23.52,59000.0,16.5992,16.6557,16.5145,16.6063,59000.0
2008-10-15 13:30:00,23.53,23.57,23.11,23.19,64400.0,16.6133,16.6416,16.3168,16.3733,64400.0
2008-10-15 13:40:00,23.18,23.31,23.13,23.31,30400.0,16.3662,16.458,16.3309,16.458,30400.0
2008-10-15 13:50:00,23.32,23.42,23.13,23.18,108200.0,16.465,16.5356,16.3309,16.3662,108200.0
2008-10-15 14:00:00,23.16,23.2,23.0,23.09,44400.0,16.3521,16.3803,16.2391,16.3027,44400.0
2008-10-15 14:10:00,23.1,23.12,22.98,23.03,48600.0,16.3097,16.3238,16.225,16.2603,48600.0
2008-10-15 14:20:00,23.05,23.38,23.0,23.35,58600.0,16.2744,16.5074,16.2391,16.4862,58600.0
2008-10-15 14:30:00,23.35,23.39,23.12,23.12,84200.0,16.4862,16.5145,16.3238,16.3238,84200.0
2008-10-15 14:40:00,23.17,23.49,23.17,23.48,48400.0,16.3591,16.5851,16.3591,16.578,48400.0
2008-10-15 14:50:00,23.49,23.56,23.33,23.35,52600.0,16.5851,16.6345,16.4721,16.4862,52600.0
2008-10-15 15:00:00,23.32,23.7,23.13,23.64,93600.0,16.465,16.7333,16.3309,16.691,93600.0
2008-10-15 15:10:00,23.65,23.74,23.42,23.49,121800.0,16.698,16.7616,16.5356,16.5851,121800.0
2008-10-15 15:20:00,23.5,23.62,23.22,23.3,116200.0,16.5921,16.6769,16.3944,16.4509,116200.0
2008-10-15 15:30:00,23.3,23.31,23.07,23.14,149200.0,16.4509,16.458,16.2885,16.338,149200.0
2008-10-15 15:40:00,23.15,23.21,22.83,22.86,258600.0,16.345,16.3874,16.1191,16.1403,258600.0
2008-10-15 15:50:00,22.86,22.89,22.21,22.27,399400.0,16.1403,16.1614,15.6813,15.7237,399400.0
2008-10-16 09:30:00,21.73,23.05,21.73,22.97,423600.0,15.3424,16.2744,15.3424,16.2179,423600.0
2008-10-16 09:40:00,22.93,23.82,22.9,23.72,299800.0,16.1897,16.8181,16.1685,16.7475,299800.0
2008-10-16 09:50:00,23.75,23.89,23.43,23.6,359600.0,16.7686,16.8675,16.5427,16.6627,359600.0
2008-10-16 10:00:00,23.57,23.61,22.96,23.1,348000.0,16.6416,16.6698,16.2109,16.3097,348000.0
2008-10-16 10:10:00,23.11,23.24,22.86,23.06,193400.0,16.3168,16.4086,16.1403,16.2815,193400.0
2008-10-16 10:20:00,23.04,23.43,23.04,23.25,186000.0,16.2674,16.5427,16.2674,16.4156,186000.0
2008-10-16 10:30:00,23.23,23.24,22.91,23.06,164800.0,16.4015,16.4086,16.1756,16.2815,164800.0
2008-10-16 10:40:00,23.08,23.18,22.92,23.15,205400.0,16.2956,16.3662,16.1826,16.345,205400.0
2008-10-16 10:50:00,23.15,23.15,22.84,22.86,165000.0,16.345,16.345,16.1261,16.1403,165000.0
2008-10-16 11:00:00,22.87,22.91,22.31,22.34,228400.0,16.1473,16.1756,15.7519,15.7731,228400.0
2008-10-16 11:10:00,22.34,22.47,22.18,22.45,186400.0,15.7731,15.8649,15.6601,15.8508,186400.0
2008-10-16 11:20:00,22.44,22.63,22.4,22.43,122600.0,15.8437,15.9779,15.8155,15.8367,122600.0
2008-10-16 11:30:00,22.44,23.1,22.43,22.89,126000.0,15.8437,16.3097,15.8367,16.1614,126000.0
2008-10-16 11:40:00,22.88,23.23,22.78,23.11,165600.0,16.1544,16.4015,16.0838,16.3168,165600.0
2008-10-16 11:50:00,23.11,23.43,22.97,23.27,87000.0,16.3168,16.5427,16.2179,16.4297,87000.0
2008-10-16 12:00:00,23.24,23.34,23.01,23.15,115000.0,16.4086,16.4792,16.2462,16.345,115000.0
2008-10-16 12:10:00,23.19,23.87,23.18,23.61,166400.0,16.3733,16.8534,16.3662,16.6698,166400.0
2008-10-16 12:20:00,23.61,24.09,23.56,23.57,221400.0,16.6698,17.0087,16.6345,16.6416,221400.0
2008-10-16 12:30:00,23.55,23.77,23.41,23.71,162600.0,16.6274,16.7828,16.5286,16.7404,162600.0
2008-10-16 12:40:00,23.67,23.84,23.45,23.69,145200.0,16.7122,16.8322,16.5568,16.7263,145200.0
2008-10-16 12:50:00,23.68,23.89,23.6,23.65,144200.0,16.7192,16.8675,16.6627,16.698,144200.0
2008-10-16 13:00:00,23.64,23.8,23.49,23.53,171800.0,16.691,16.8039,16.5851,16.6133,171800.0
2008-10-16 13:10:00,23.5,23.91,23.48,23.8,119200.0,16.5921,16.8816,16.578,16.8039,119200.0
2008-10-16 13:20:00,23.8,24.05,23.75,23.82,122000.0,16.8039,16.9805,16.7686,16.8181,122000.0
2008-10-16 13:30:00,23.81,23.88,23.57,23.61,129800.0,16.811,16.8604,16.6416,16.6698,129800.0
2008-10-16 13:40:00,23.6,23.95,23.58,23.91,159800.0,16.6627,16.9099,16.6486,16.8816,159800.0
2008-10-16 13:50:00,23.91,24.36,23.82,24.23,127000.0,16.8816,17.1993,16.8181,17.1075,127000.0
2008-10-16 14:00:00,24.22,24.29,24.0,24.07,102000.0,17.1005,17.1499,16.9452,16.9946,102000.0
2008-10-16 14:10:00,24.06,24.11,23.79,24.0,99200.0,16.9875,17.0228,16.7969,16.9452,99200.0
2008-10-16 14:20:00,23.99,24.1,23.81,23.96,94200.0,16.9381,17.0158,16.811,16.9169,94200.0
2008-10-16 14:30:00,23.97,24.26,23.9,24.25,108000.0,16.924,17.1287,16.8746,17.1217,108000.0
2008-10-16 14:40:00,24.27,24.75,24.14,24.65,210400.0,17.1358,17.4747,17.044,17.4041,210400.0
2008-10-16 14:50:00,24.68,24.75,24.42,24.52,132400.0,17.4253,17.4747,17.2417,17.3123,132400.0
2008-10-16 15:00:00,24.52,24.95,24.42,24.95,211400.0,17.3123,17.6159,17.2417,17.6159,211400.0
2008-10-16 15:10:00,24.94,25.11,24.9,24.99,256000.0,17.6088,17.7289,17.5806,17.6441,256000.0
2008-10-16 15:20:00,24.98,25.22,24.89,25.22,248400.0,17.6371,17.8065,17.5735,17.8065,248400.0
2008-10-16 15:30:00,25.22,25.43,25.0,25.2,344200.0,17.8065,17.9548,17.6512,17.7924,344200.0
2008-10-16 15:40:00,25.18,25.53,25.18,25.5,477800.0,17.7783,18.0254,17.7783,18.0042,477800.0
2008-10-16 15:50:00,25.5,25.54,25.33,25.52,431400.0,18.0042,18.0325,17.8842,18.0184,431400.0
2008-10-17 09:30:00,25.37,25.37,23.71,24.47,378400.0,17.9124,17.9124,16.7404,17.277,378400.0
2008-10-17 09:40:00,24.42,24.93,24.42,24.64,109600.0,17.2417,17.6018,17.2417,17.397,109600.0
2008-10-17 09:50:00,24.64,25.11,24.58,25.06,151400.0,17.397,17.7289,17.3547,17.6936,151400.0
2008-10-17 10:00:00,25.1,25.11,24.79,24.79,99400.0,17.7218,17.7289,17.5029,17.5029,99400.0
2008-10-17 10:10:00,24.79,24.87,24.57,24.87,61200.0,17.5029,17.5594,17.3476,17.5594,61200.0
2008-10-17 10:20:00,24.88,24.88,24.61,24.75,78600.0,17.5665,17.5665,17.3758,17.4747,78600.0
2008-10-17 10:30:00,24.75,24.75,24.38,24.53,55600.0,17.4747,17.4747,17.2135,17.3194,55600.0
2008-10-17 10:40:00,24.5,24.83,24.43,24.8,62600.0,17.2982,17.5312,17.2488,17.51,62600.0
2008-10-17 10:50:00,24.82,24.82,24.47,24.58,96800.0,17.5241,17.5241,17.277,17.3547,96800.0
2008-10-17 11:00:00,24.59,24.82,24.59,24.75,83200.0,17.3617,17.5241,17.3617,17.4747,83200.0
2008-10-17 11:10:00,24.76,24.77,24.43,24.45,65800.0,17.4818,17.4888,17.2488,17.2629,65800.0
2008-10-17 11:20:00,24.43,24.52,24.27,24.29,60800.0,17.2488,17.3123,17.1358,17.1499,60800.0
2008-10-17 11:30:00,24.29,24.42,24.24,24.31,59200.0,17.1499,17.2417,17.1146,17.164,59200.0
2008-10-17 11:40:00,24.31,24.49,24.31,24.36,41000.0,17.164,17.2911,17.164,17.1993,41000.0
2008-10-17 11:50:00,24.37,24.46,24.36,24.41,39000.0,17.2064,17.2699,17.1993,17.2346,39000.0
2008-10-17 12:00:00,24.4,24.44,24.35,24.41,37800.0,17.2276,17.2558,17.1923,17.2346,37800.0
2008-10-17 12:10:00,24.4,24.53,24.34,24.39,25000.0,17.2276,17.3194,17.1852,17.2205,25000.0
2008-10-17 12:20:00,24.39,24.54,24.39,24.44,46200.0,17.2205,17.3264,17.2205,17.2558,46200.0
2008-10-17 12:30:00,24.42,24.47,24.29,24.47,35800.0,17.2417,17.277,17.1499,17.277,35800.0
2008-10-17 12:40:00,24.48,24.63,24.48,24.63,107400.0,17.2841,17.39,17.2841,17.39,107400.0
2008-10-17 12:50:00,24.67,24.92,24.59,24.83,45800.0,17.4182,17.5947,17.3617,17.5312,45800.0
2008-10-17 13:00:00,24.86,25.06,24.8,24.83,66400.0,17.5524,17.6936,17.51,17.5312,66400.0
2008-10-17 13:10:00,24.82,24.88,24.75,24.83,45200.0,17.5241,17.5665,17.4747,17.5312,45200.0
2008-10-17 13:20:00,24.84,25.05,24.84,24.98,42000.0,17.5382,17.6865,17.5382,17.6371,42000.0
2008-10-17 13:30:00,25.01,25.31,25.0,25.31,64600.0,17.6583,17.8701,17.6512,17.8701,64600.0
2008-10-17 13:40:00,25.33,25.38,25.15,25.2,70200.0,17.8842,17.9195,17.7571,17.7924,70200.0
2008-10-17 13:50:00,25.2,25.28,25.1,25.18,60600.0,17.7924,17.8489,17.7218,17.7783,60600.0
2008-10-17 14:00:00,25.22,25.4,25.18,25.2,70600.0,17.8065,17.9336,17.7783,17.7924,70600.0
2008-10-17 14:10:00,25.17,25.26,25.1,25.16,39600.0,17.7712,17.8348,17.7218,17.7642,39600.0
2008-10-17 14:20:00,25.17,25.2,24.82,24.95,73800.0,17.7712,17.7924,17.5241,17.6159,73800.0
2008-10-17 14:30:00,24.97,25.11,24.71,24.72,69400.0,17.63,17.7289,17.4465,17.4535,69400.0
2008-10-17 14:40:00,24.72,25.1,24.59,25.1,109400.0,17.4535,17.7218,17.3617,17.7218,109400.0
2008-10-17 14:50:00,25.06,25.15,24.95,25.07,96800.0,17.6936,17.7571,17.6159,17.7006,96800.0
2008-10-17 15:00:00,25.06,25.33,25.06,25.2,66400.0,17.6936,17.8842,17.6936,17.7924,66400.0
2008-10-17 15:10:00,25.2,25.2,24.75,24.75,113200.0,17.7924,17.7924,17.4747,17.4747,113200.0
2008-10-17 15:20:00,24.75,24.82,24.5,24.67,154800.0,17.4747,17.5241,17.2982,17.4182,154800.0
2008-10-17 15:30:00,24.7,24.9,24.4,24.49,188200.0,17.4394,17.5806,17.2276,17.2911,188200.0
2008-10-17 15:40:00,24.48,24.58,24.25,24.26,388400.0,17.2841,17.3547,17.1217,17.1287,388400.0
2008-10-17 15:50:00,24.27,24.35,24.02,24.12,335000.0,17.1358,17.1923,16.9593,17.0299,335000.0
2008-10-20 09:30:00,24.36,24.39,24.0,24.2,134600.0,17.1993,17.2205,16.9452,17.0864,134600.0
2008-10-20 09:40:00,24.27,24.27,24.05,24.13,118200.0,17.1358,17.1358,16.9805,17.0369,118200.0
2008-10-20 09:50:00,24.13,24.62,24.13,24.56,80800.0,17.0369,17.3829,17.0369,17.3405,80800.0
2008-10-20 10:00:00,24.6,24.79,24.49,24.53,52200.0,17.3688,17.5029,17.2911,17.3194,52200.0
2008-10-20 10:10:00,24.52,24.61,24.32,24.51,36600.0,17.3123,17.3758,17.1711,17.3052,36600.0
2008-10-20 10:20:00,24.5,24.54,24.19,24.23,44600.0,17.2982,17.3264,17.0793,17.1075,44600.0
2008-10-20 10:30:00,24.24,24.58,24.22,24.38,68000.0,17.1146,17.3547,17.1005,17.2135,68000.0
2008-10-20 10:40:00,24.39,24.5,24.29,24.49,61400.0,17.2205,17.2982,17.1499,17.2911,61400.0
2008-10-20 10:50:00,24.5,24.52,24.11,24.24,71200.0,17.2982,17.3123,17.0228,17.1146,71200.0
2008-10-20 11:00:00,24.24,24.26,24.14,24.18,74800.0,17.1146,17.1287,17.044,17.0722,74800.0
2008-10-20 11:10:00,24.13,24.18,24.01,24.14,65800.0,17.0369,17.0722,16.9522,17.044,65800.0
2008-10-20 11:20:00,24.15,24.34,24.11,24.32,39000.0,17.0511,17.1852,17.0228,17.1711,39000.0
2008-10-20 11:30:00,24.32,24.4,24.26,24.27,41600.0,17.1711,17.2276,17.1287,17.1358,41600.0
2008-10-20 11:40:00,24.28,24.52,24.22,24.47,38800.0,17.1429,17.3123,17.1005,17.277,38800.0
2008-10-20 11:50:00,24.47,24.65,24.46,24.58,41600.0,17.277,17.4041,17.2699,17.3547,41600.0
2008-10-20 12:00:00,24.54,24.54,24.4,24.5,40400.0,17.3264,17.3264,17.2276,17.2982,40400.0
2008-10-20 12:10:00,24.52,24.76,24.5,24.7,55000.0,17.3123,17.4818,17.2982,17.4394,55000.0
2008-10-20 12:20:00,24.68,24.71,24.56,24.6,26200.0,17.4253,17.4465,17.3405,17.3688,26200.0
2008-10-20 12:30:00,24.59,24.69,24.55,24.58,29400.0,17.3617,17.4323,17.3335,17.3547,29400.0
2008-10-20 12:40:00,24.58,24.58,24.43,24.55,27000.0,17.3547,17.3547,17.2488,17.3335,27000.0
2008-10-20 12:50:00,24.53,24.53,24.34,24.43,26800.0,17.3194,17.3194,17.1852,17.2488,26800.0
2008-10-20 13:00:00,24.41,24.43,24.3,24.37,23800.0,17.2346,17.2488,17.157,17.2064,23800.0
2008-10-20 13:10:00,24.39,24.45,24.34,24.43,27400.0,17.2205,17.2629,17.1852,17.2488,27400.0
2008-10-20 13:20:00,24.45,24.61,24.43,24.6,22600.0,17.2629,17.3758,17.2488,17.3688,22600.0
2008-10-20 13:30:00,24.61,24.68,24.54,24.6,38800.0,17.3758,17.4253,17.3264,17.3688,38800.0
2008-10-20 13:40:00,24.57,24.75,24.55,24.74,35200.0,17.3476,17.4747,17.3335,17.4676,35200.0
2008-10-20 13:50:00,24.72,24.74,24.61,24.63,36200.0,17.4535,17.4676,17.3758,17.39,36200.0
2008-10-20 14:00:00,24.61,24.85,24.58,24.81,42600.0,17.3758,17.5453,17.3547,17.5171,42600.0
2008-10-20 14:10:00,24.81,24.86,24.68,24.74,60600.0,17.5171,17.5524,17.4253,17.4676,60600.0
2008-10-20 14:20:00,24.73,24.78,24.67,24.71,40400.0,17.4606,17.4959,17.4182,17.4465,40400.0
2008-10-20 14:30:00,24.72,24.74,24.61,24.69,51000.0,17.4535,17.4676,17.3758,17.4323,51000.0
2008-10-20 14:40:00,24.69,24.86,24.69,24.79,28200.0,17.4323,17.5524,17.4323,17.5029,28200.0
2008-10-20 14:50:00,24.77,24.79,24.65,24.79,27800.0,17.4888,17.5029,17.4041,17.5029,27800.0
2008-10-20 15:00:00,24.79,24.87,24.61,24.74,60200.0,17.5029,17.5594,17.3758,17.4676,60200.0
2008-10-20 15:10:00,24.74,24.84,24.69,24.82,40200.0,17.4676,17.5382,17.4323,17.5241,40200.0
2008-10-20 15:20:00,24.83,24.85,24.68,24.74,55600.0,17.5312,17.5453,17.4253,17.4676,55600.0
2008-10-20 15:30:00,24.73,25.02,24.63,24.94,125600.0,17.4606,17.6653,17.39,17.6088,125600.0
2008-10-20 15:40:00,24.95,25.02,24.84,24.9,135000.0,17.6159,17.6653,17.5382,17.5806,135000.0
2008-10-20 15:50:00,24.91,25.22,24.89,25.18,267400.0,17.5877,17.8065,17.5735,17.7783,267400.0
2008-10-21 09:30:00,25.74,25.74,24.75,25.14,150200.0,18.1737,18.1737,17.4747,17.7501,150200.0
2008-10-21 09:40:00,25.14,25.44,25.14,25.33,136600.0,17.7501,17.9619,17.7501,17.8842,136600.0
2008-10-21 09:50:00,25.3,25.43,25.18,25.43,198400.0,17.863,17.9548,17.7783,17.9548,198400.0
2008-10-21 10:00:00,25.43,25.71,25.36,25.71,85600.0,17.9548,18.1525,17.9054,18.1525,85600.0
2008-10-21 10:10:00,25.69,26.0,25.65,25.93,100600.0,18.1384,18.3573,18.1101,18.3078,100600.0
2008-10-21 10:20:00,25.93,26.03,25.83,25.87,66600.0,18.3078,18.3784,18.2372,18.2655,66600.0
2008-10-21 10:30:00,25.86,25.86,25.64,25.75,59800.0,18.2584,18.2584,18.1031,18.1807,59800.0
2008-10-21 10:40:00,25.75,25.89,25.61,25.65,78400.0,18.1807,18.2796,18.0819,18.1101,78400.0
2008-10-21 10:50:00,25.65,25.73,25.51,25.66,129200.0,18.1101,18.1666,18.0113,18.1172,129200.0
2008-10-21 11:00:00,25.68,25.84,25.65,25.74,84200.0,18.1313,18.2443,18.1101,18.1737,84200.0
2008-10-21 11:10:00,25.74,25.91,25.72,25.86,71200.0,18.1737,18.2937,18.1596,18.2584,71200.0
2008-10-21 11:20:00,25.86,25.86,25.72,25.73,50800.0,18.2584,18.2584,18.1596,18.1666,50800.0
2008-10-21 11:30:00,25.73,25.74,25.56,25.64,98600.0,18.1666,18.1737,18.0466,18.1031,98600.0
2008-10-21 11:40:00,25.64,25.72,25.5,25.52,56600.0,18.1031,18.1596,18.0042,18.0184,56600.0
2008-10-21 11:50:00,25.51,25.52,25.0,25.09,105200.0,18.0113,18.0184,17.6512,17.7148,105200.0
2008-10-21 12:00:00,25.06,25.2,25.01,25.16,53000.0,17.6936,17.7924,17.6583,17.7642,53000.0
2008-10-21 12:10:00,25.15,25.18,24.92,24.99,44800.0,17.7571,17.7783,17.5947,17.6441,44800.0
2008-10-21 12:20:00,25.0,25.07,24.92,24.99,43400.0,17.6512,17.7006,17.5947,17.6441,43400.0
2008-10-21 12:30:00,25.0,25.1,24.95,25.08,31200.0,17.6512,17.7218,17.6159,17.7077,31200.0
2008-10-21 12:40:00,25.09,25.09,24.88,24.94,39400.0,17.7148,17.7148,17.5665,17.6088,39400.0
2008-10-21 12:50:00,24.93,24.96,24.74,24.75,62000.0,17.6018,17.623,17.4676,17.4747,62000.0
2008-10-21 13:00:00,24.73,24.92,24.69,24.86,41000.0,17.4606,17.5947,17.4323,17.5524,41000.0
2008-10-21 13:10:00,24.86,24.98,24.8,24.96,40800.0,17.5524,17.6371,17.51,17.623,40800.0
2008-10-21 13:20:00,24.93,25.21,24.93,25.09,74400.0,17.6018,17.7995,17.6018,17.7148,74400.0
2008-10-21 13:30:00,25.05,25.19,25.0,25.19,34400.0,17.6865,17.7854,17.6512,17.7854,34400.0
2008-10-21 13:40:00,25.18,25.21,25.0,25.05,22400.0,17.7783,17.7995,17.6512,17.6865,22400.0
2008-10-21 13:50:00,25.04,25.04,24.86,24.92,24800.0,17.6794,17.6794,17.5524,17.5947,24800.0
2008-10-21 14:00:00,24.93,25.06,24.92,24.93,27800.0,17.6018,17.6936,17.5947,17.6018,27800.0
2008-10-21 14:10:00,24.94,25.21,24.93,25.16,73400.0,17.6088,17.7995,17.6018,17.7642,73400.0
2008-10-21 14:20:00,25.17,25.35,25.17,25.34,89600.0,17.7712,17.8983,17.7712,17.8913,89600.0
2008-10-21 14:30:00,25.35,25.4,25.19,25.33,64800.0,17.8983,17.9336,17.7854,17.8842,64800.0
2008-10-21 14:40:00,25.33,25.59,25.32,25.42,92200.0,17.8842,18.0678,17.8771,17.9477,92200.0
2008-10-21 14:50:00,25.41,25.42,25.3,25.33,24600.0,17.9407,17.9477,17.863,17.8842,24600.0
2008-10-21 15:00:00,25.36,25.54,25.33,25.36,73600.0,17.9054,18.0325,17.8842,17.9054,73600.0
2008-10-21 15:10:00,25.36,25.41,25.15,25.15,53200.0,17.9054,17.9407,17.7571,17.7571,53200.0
2008-10-21 15:20:00,25.11,25.2,25.0,25.08,125200.0,17.7289,17.7924,17.6512,17.7077,125200.0
2008-10-21 15:30:00,25.08,25.1,24.85,24.98,180200.0,17.7077,17.7218,17.5453,17.6371,180200.0
2008-10-21 15:40:00,24.96,25.11,24.81,24.94,250000.0,17.623,17.7289,17.5171,17.6088,250000.0
2008-10-21 15:50:00,24.93,25.04,24.87,24.88,315000.0,17.6018,17.6794,17.5594,17.5665,315000.0
2008-10-22 09:30:00,24.68,24.68,23.78,23.83,144600.0,17.4253,17.4253,16.7898,16.8251,144600.0
2008-10-22 09:40:00,23.83,24.04,23.79,23.87,133400.0,16.8251,16.9734,16.7969,16.8534,133400.0
2008-10-22 09:50:00,23.88,23.88,23.56,23.64,134400.0,16.8604,16.8604,16.6345,16.691,134400.0
2008-10-22 10:00:00,23.63,23.72,23.48,23.55,138000.0,16.6839,16.7475,16.578,16.6274,138000.0
2008-10-22 10:10:00,23.55,23.82,23.52,23.81,84400.0,16.6274,16.8181,16.6063,16.811,84400.0
2008-10-22 10:20:00,23.77,23.9,23.62,23.74,97800.0,16.7828,16.8746,16.6769,16.7616,97800.0
2008-10-22 10:30:00,23.74,23.85,23.65,23.79,60400.0,16.7616,16.8393,16.698,16.7969,60400.0
2008-10-22 10:40:00,23.82,24.08,23.76,24.05,67600.0,16.8181,17.0016,16.7757,16.9805,67600.0
2008-10-22 10:50:00,24.05,24.16,23.95,24.11,49800.0,16.9805,17.0581,16.9099,17.0228,49800.0
2008-10-22 11:00:00,24.11,24.11,23.88,23.95,55000.0,17.0228,17.0228,16.8604,16.9099,55000.0
2008-10-22 11:10:00,23.95,24.02,23.9,23.95,39200.0,16.9099,16.9593,16.8746,16.9099,39200.0
2008-10-22 11:20:00,23.96,23.99,23.74,23.8,65400.0,16.9169,16.9381,16.7616,16.8039,65400.0
2008-10-22 11:30:00,23.79,23.84,23.61,23.65,66400.0,16.7969,16.8322,16.6698,16.698,66400.0
2008-10-22 11:40:00,23.64,23.93,23.63,23.87,36000.0,16.691,16.8957,16.6839,16.8534,36000.0
2008-10-22 11:50:00,23.87,23.87,23.71,23.74,42600.0,16.8534,16.8534,16.7404,16.7616,42600.0
2008-10-22 12:00:00,23.73,23.85,23.66,23.82,39800.0,16.7545,16.8393,16.7051,16.8181,39800.0
2008-10-22 12:10:00,23.81,23.83,23.73,23.77,64000.0,16.811,16.8251,16.7545,16.7828,64000.0
2008-10-22 12:20:00,23.79,23.97,23.78,23.91,55200.0,16.7969,16.924,16.7898,16.8816,55200.0
2008-10-22 12:30:00,23.9,23.91,23.8,23.86,44000.0,16.8746,16.8816,16.8039,16.8463,44000.0
2008-10-22 12:40:00,23.83,23.86,23.72,23.74,30600.0,16.8251,16.8463,16.7475,16.7616,30600.0
2008-10-22 12:50:00,23.75,23.86,23.72,23.74,22800.0,16.7686,16.8463,16.7475,16.7616,22800.0
2008-10-22 13:00:00,23.73,23.74,23.64,23.72,61400.0,16.7545,16.7616,16.691,16.7475,61400.0
2008-10-22 13:10:00,23.68,23.68,23.5,23.56,43800.0,16.7192,16.7192,16.5921,16.6345,43800.0
2008-10-22 13:20:00,23.55,23.58,23.39,23.47,54400.0,16.6274,16.6486,16.5145,16.571,54400.0
2008-10-22 13:30:00,23.45,23.56,23.41,23.49,120400.0,16.5568,16.6345,16.5286,16.5851,120400.0
2008-10-22 13:40:00,23.48,23.7,23.48,23.68,71000.0,16.578,16.7333,16.578,16.7192,71000.0
2008-10-22 13:50:00,23.68,23.74,23.6,23.7,49800.0,16.7192,16.7616,16.6627,16.7333,49800.0
2008-10-22 14:00:00,23.69,23.74,23.52,23.52,36600.0,16.7263,16.7616,16.6063,16.6063,36600.0
2008-10-22 14:10:00,23.53,23.59,23.42,23.55,37400.0,16.6133,16.6557,16.5356,16.6274,37400.0
2008-10-22 14:20:00,23.55,23.69,23.54,23.65,40800.0,16.6274,16.7263,16.6204,16.698,40800.0
2008-10-22 14:30:00,23.64,23.64,23.44,23.49,52200.0,16.691,16.691,16.5498,16.5851,52200.0
2008-10-22 14:40:00,23.48,23.48,23.34,23.39,52000.0,16.578,16.578,16.4792,16.5145,52000.0
2008-10-22 14:50:00,23.4,23.46,23.3,23.46,40800.0,16.5215,16.5639,16.4509,16.5639,40800.0
2008-10-22 15:00:00,23.45,23.54,23.36,23.43,64400.0,16.5568,16.6204,16.4933,16.5427,64400.0
2008-10-22 15:10:00,23.47,23.49,23.14,23.18,66400.0,16.571,16.5851,16.338,16.3662,66400.0
2008-10-22 15:20:00,23.18,23.34,23.15,23.2,92600.0,16.3662,16.4792,16.345,16.3803,92600.0
2008-10-22 15:30:00,23.2,23.2,22.79,22.79,163800.0,16.3803,16.3803,16.0908,16.0908,163800.0
2008-10-22 15:40:00,22.78,23.14,22.53,23.08,378000.0,16.0838,16.338,15.9073,16.2956,378000.0
2008-10-22 15:50:00,23.06,23.48,23.02,23.38,585600.0,16.2815,16.578,16.2532,16.5074,585600.0
2008-10-23 09:30:00,23.6,24.04,23.51,23.62,116800.0,16.6627,16.9734,16.5992,16.6769,116800.0
2008-10-23 09:40:00,23.65,23.89,23.23,23.25,92800.0,16.698,16.8675,16.4015,16.4156,92800.0
2008-10-23 09:50:00,23.24,23.53,23.13,23.53,56800.0,16.4086,16.6133,16.3309,16.6133,56800.0
2008-10-23 10:00:00,23.52,23.96,23.5,23.77,133800.0,16.6063,16.9169,16.5921,16.7828,133800.0
2008-10-23 10:10:00,23.85,23.92,23.56,23.63,87200.0,16.8393,16.8887,16.6345,16.6839,87200.0
2008-10-23 10:20:00,23.66,23.75,23.29,23.34,85000.0,16.7051,16.7686,16.4439,16.4792,85000.0
2008-10-23 10:30:00,23.34,23.6,23.34,23.52,79600.0,16.4792,16.6627,16.4792,16.6063,79600.0
2008-10-23 10:40:00,23.56,24.22,23.54,23.93,113000.0,16.6345,17.1005,16.6204,16.8957,113000.0
2008-10-23 10:50:00,23.95,24.37,23.93,24.37,79400.0,16.9099,17.2064,16.8957,17.2064,79400.0
2008-10-23 11:00:00,24.37,24.47,23.91,23.92,87000.0,17.2064,17.277,16.8816,16.8887,87000.0
2008-10-23 11:10:00,23.94,24.0,23.73,23.74,45000.0,16.9028,16.9452,16.7545,16.7616,45000.0
2008-10-23 11:20:00,23.74,23.8,23.68,23.72,33000.0,16.7616,16.8039,16.7192,16.7475,33000.0
2008-10-23 11:30:00,23.74,24.0,23.74,23.96,34000.0,16.7616,16.9452,16.7616,16.9169,34000.0
2008-10-23 11:40:00,23.96,23.96,23.65,23.83,102000.0,16.9169,16.9169,16.698,16.8251,102000.0
2008-10-23 11:50:00,23.81,24.02,23.81,23.84,47600.0,16.811,16.9593,16.811,16.8322,47600.0
2008-10-23 12:00:00,23.83,23.83,23.54,23.58,47000.0,16.8251,16.8251,16.6204,16.6486,47000.0
2008-10-23 12:10:00,23.57,23.57,23.29,23.29,52600.0,16.6416,16.6416,16.4439,16.4439,52600.0
2008-10-23 12:20:00,23.31,23.34,23.13,23.18,58800.0,16.458,16.4792,16.3309,16.3662,58800.0
2008-10-23 12:30:00,23.21,23.27,23.07,23.08,56600.0,16.3874,16.4297,16.2885,16.2956,56600.0
2008-10-23 12:40:00,23.09,23.39,22.99,23.24,66800.0,16.3027,16.5145,16.232,16.4086,66800.0
2008-10-23 12:50:00,23.25,23.33,23.0,23.05,73000.0,16.4156,16.4721,16.2391,16.2744,73000.0
2008-10-23 13:00:00,23.04,23.16,22.88,23.01,80400.0,16.2674,16.3521,16.1544,16.2462,80400.0
2008-10-23 13:10:00,22.97,23.16,22.93,23.04,115200.0,16.2179,16.3521,16.1897,16.2674,115200.0
2008-10-23 13:20:00,23.05,23.05,22.69,22.69,80400.0,16.2744,16.2744,16.0202,16.0202,80400.0
2008-10-23 13:30:00,22.66,22.87,22.56,22.71,58600.0,15.9991,16.1473,15.9284,16.0344,58600.0
2008-10-23 13:40:00,22.72,22.98,22.7,22.72,54000.0,16.0414,16.225,16.0273,16.0414,54000.0
2008-10-23 13:50:00,22.72,22.86,22.63,22.83,35600.0,16.0414,16.1403,15.9779,16.1191,35600.0
2008-10-23 14:00:00,22.8,22.8,22.42,22.56,77600.0,16.0979,16.0979,15.8296,15.9284,77600.0
2008-10-23 14:10:00,22.56,22.59,22.24,22.26,96600.0,15.9284,15.9496,15.7025,15.7166,96600.0
2008-10-23 14:20:00,22.24,22.63,22.11,22.59,83200.0,15.7025,15.9779,15.6107,15.9496,83200.0
2008-10-23 14:30:00,22.58,22.86,22.5,22.83,90800.0,15.9426,16.1403,15.8861,16.1191,90800.0
2008-10-23 14:40:00,22.86,22.89,22.43,22.43,81800.0,16.1403,16.1614,15.8367,15.8367,81800.0
2008-10-23 14:50:00,22.46,22.56,22.27,22.52,76600.0,15.8578,15.9284,15.7237,15.9002,76600.0
2008-10-23 15:00:00,22.57,23.1,22.43,23.08,124600.0,15.9355,16.3097,15.8367,16.2956,124600.0
2008-10-23 15:10:00,23.08,23.22,22.73,22.77,224000.0,16.2956,16.3944,16.0485,16.0767,224000.0
2008-10-23 15:20:00,22.81,23.13,22.71,22.91,149200.0,16.105,16.3309,16.0344,16.1756,149200.0
2008-10-23 15:30:00,22.92,22.96,22.62,22.73,182000.0,16.1826,16.2109,15.9708,16.0485,182000.0
2008-10-23 15:40:00,22.72,23.25,22.61,23.23,340800.0,16.0414,16.4156,15.9638,16.4015,340800.0
2008-10-23 15:50:00,23.22,23.27,23.02,23.24,391600.0,16.3944,16.4297,16.2532,16.4086,391600.0
2008-10-24 09:30:00,21.69,22.18,21.51,21.76,18800.0,15.3142,15.6601,15.1871,15.3636,18800.0
2008-10-24 09:40:00,21.84,22.28,21.8,22.25,110000.0,15.4201,15.7308,15.3919,15.7096,110000.0
2008-10-24 09:50:00,22.31,22.42,22.14,22.33,90600.0,15.7519,15.8296,15.6319,15.7661,90600.0
2008-10-24 10:00:00,22.37,22.71,22.21,22.36,90400.0,15.7943,16.0344,15.6813,15.7872,90400.0
2008-10-24 10:10:00,22.36,22.46,22.18,22.43,104600.0,15.7872,15.8578,15.6601,15.8367,104600.0
2008-10-24 10:20:00,22.46,22.49,22.0,22.26,39200.0,15.8578,15.879,15.5331,15.7166,39200.0
2008-10-24 10:30:00,22.24,22.57,22.18,22.45,74600.0,15.7025,15.9355,15.6601,15.8508,74600.0
2008-10-24 10:40:00,22.47,22.66,22.36,22.54,40200.0,15.8649,15.9991,15.7872,15.9143,40200.0
2008-10-24 10:50:00,22.57,22.75,22.53,22.61,51600.0,15.9355,16.0626,15.9073,15.9638,51600.0
2008-10-24 11:00:00,22.66,22.73,22.49,22.54,30000.0,15.9991,16.0485,15.879,15.9143,30000.0
2008-10-24 11:10:00,22.54,22.66,22.47,22.66,18800.0,15.9143,15.9991,15.8649,15.9991,18800.0
2008-10-24 11:20:00,22.65,23.02,22.65,22.82,67400.0,15.992,16.2532,15.992,16.112,67400.0
2008-10-24 11:30:00,22.86,23.26,22.75,23.23,58000.0,16.1403,16.4227,16.0626,16.4015,58000.0
2008-10-24 11:40:00,23.21,23.24,22.92,22.98,50200.0,16.3874,16.4086,16.1826,16.225,50200.0
2008-10-24 11:50:00,22.94,22.95,22.74,22.87,28200.0,16.1967,16.2038,16.0555,16.1473,28200.0
2008-10-24 12:00:00,22.86,22.86,22.65,22.74,42200.0,16.1403,16.1403,15.992,16.0555,42200.0
2008-10-24 12:10:00,22.73,22.86,22.55,22.61,42200.0,16.0485,16.1403,15.9214,15.9638,42200.0
2008-10-24 12:20:00,22.61,22.69,22.42,22.43,37800.0,15.9638,16.0202,15.8296,15.8367,37800.0
2008-10-24 12:30:00,22.41,22.66,22.41,22.59,51800.0,15.8225,15.9991,15.8225,15.9496,51800.0
2008-10-24 12:40:00,22.58,22.63,22.33,22.43,42200.0,15.9426,15.9779,15.7661,15.8367,42200.0
2008-10-24 12:50:00,22.45,22.74,22.45,22.57,44000.0,15.8508,16.0555,15.8508,15.9355,44000.0
2008-10-24 13:00:00,22.63,22.81,22.63,22.68,35600.0,15.9779,16.105,15.9779,16.0132,35600.0
2008-10-24 13:10:00,22.69,22.93,22.65,22.88,51600.0,16.0202,16.1897,15.992,16.1544,51600.0
2008-10-24 13:20:00,22.86,22.99,22.75,22.79,34200.0,16.1403,16.232,16.0626,16.0908,34200.0
2008-10-24 13:30:00,22.79,22.79,22.57,22.61,112800.0,16.0908,16.0908,15.9355,15.9638,112800.0
2008-10-24 13:40:00,22.58,22.68,22.3,22.33,35800.0,15.9426,16.0132,15.7449,15.7661,35800.0
2008-10-24 13:50:00,22.33,22.56,22.32,22.34,47400.0,15.7661,15.9284,15.759,15.7731,47400.0
2008-10-24 14:00:00,22.32,22.44,22.22,22.31,41000.0,15.759,15.8437,15.6884,15.7519,41000.0
2008-10-24 14:10:00,22.33,22.66,22.33,22.66,73000.0,15.7661,15.9991,15.7661,15.9991,73000.0
2008-10-24 14:20:00,22.63,22.63,22.4,22.5,48600.0,15.9779,15.9779,15.8155,15.8861,48600.0
2008-10-24 14:30:00,22.49,22.88,22.49,22.73,99200.0,15.879,16.1544,15.879,16.0485,99200.0
2008-10-24 14:40:00,22.7,22.88,22.44,22.45,110800.0,16.0273,16.1544,15.8437,15.8508,110800.0
2008-10-24 14:50:00,22.47,22.93,22.42,22.85,95200.0,15.8649,16.1897,15.8296,16.1332,95200.0
2008-10-24 15:00:00,22.86,23.19,22.71,22.86,121800.0,16.1403,16.3733,16.0344,16.1403,121800.0
2008-10-24 15:10:00,22.86,23.06,22.6,22.61,71200.0,16.1403,16.2815,15.9567,15.9638,71200.0
2008-10-24 15:20:00,22.62,22.94,22.55,22.92,142400.0,15.9708,16.1967,15.9214,16.1826,142400.0
2008-10-24 15:30:00,22.93,22.93,22.48,22.6,130000.0,16.1897,16.1897,15.872,15.9567,130000.0
2008-10-24 15:40:00,22.63,23.04,22.6,22.96,168200.0,15.9779,16.2674,15.9567,16.2109,168200.0
2008-10-24 15:50:00,22.98,22.99,22.59,22.61,235000.0,16.225,16.232,15.9496,15.9638,235000.0
2008-10-27 09:30:00,22.09,22.52,22.04,22.48,90400.0,15.5966,15.9002,15.5613,15.872,90400.0
2008-10-27 09:40:00,22.46,22.76,22.46,22.53,80600.0,15.8578,16.0697,15.8578,15.9073,80600.0
2008-10-27 09:50:00,22.55,22.9,22.54,22.78,67000.0,15.9214,16.1685,15.9143,16.0838,67000.0
2008-10-27 10:00:00,22.82,23.04,22.73,22.84,90600.0,16.112,16.2674,16.0485,16.1261,90600.0
2008-10-27 10:10:00,22.82,22.84,22.41,22.41,90200.0,16.112,16.1261,15.8225,15.8225,90200.0
2008-10-27 10:20:00,22.42,22.65,22.31,22.62,109600.0,15.8296,15.992,15.7519,15.9708,109600.0
2008-10-27 10:30:00,22.63,22.66,22.52,22.57,107800.0,15.9779,15.9991,15.9002,15.9355,107800.0
2008-10-27 10:40:00,22.58,22.75,22.46,22.73,52200.0,15.9426,16.0626,15.8578,16.0485,52200.0
2008-10-27 10:50:00,22.75,22.93,22.64,22.91,56600.0,16.0626,16.1897,15.9849,16.1756,56600.0
2008-10-27 11:00:00,22.9,22.99,22.79,22.98,66400.0,16.1685,16.232,16.0908,16.225,66400.0
2008-10-27 11:10:00,22.98,23.19,22.93,22.94,56400.0,16.225,16.3733,16.1897,16.1967,56400.0
2008-10-27 11:20:00,22.88,22.93,22.69,22.74,40600.0,16.1544,16.1897,16.0202,16.0555,40600.0
2008-10-27 11:30:00,22.8,22.82,22.64,22.79,30000.0,16.0979,16.112,15.9849,16.0908,30000.0
2008-10-27 11:40:00,22.76,22.87,22.7,22.74,30000.0,16.0697,16.1473,16.0273,16.0555,30000.0
2008-10-27 11:50:00,22.73,22.82,22.59,22.65,39000.0,16.0485,16.112,15.9496,15.992,39000.0
2008-10-27 12:00:00,22.73,23.0,22.71,22.95,40600.0,16.0485,16.2391,16.0344,16.2038,40600.0
2008-10-27 12:10:00,22.97,23.06,22.82,22.82,37000.0,16.2179,16.2815,16.112,16.112,37000.0
2008-10-27 12:20:00,22.86,23.0,22.74,22.75,44200.0,16.1403,16.2391,16.0555,16.0626,44200.0
2008-10-27 12:30:00,22.71,22.95,22.7,22.93,34600.0,16.0344,16.2038,16.0273,16.1897,34600.0
2008-10-27 12:40:00,22.93,23.07,22.85,22.97,57800.0,16.1897,16.2885,16.1332,16.2179,57800.0
2008-10-27 12:50:00,22.95,23.16,22.89,23.13,46800.0,16.2038,16.3521,16.1614,16.3309,46800.0
2008-10-27 13:00:00,23.13,23.14,22.96,22.98,35600.0,16.3309,16.338,16.2109,16.225,35600.0
2008-10-27 13:10:00,22.96,23.05,22.92,23.02,26600.0,16.2109,16.2744,16.1826,16.2532,26600.0
2008-10-27 13:20:00,23.03,23.25,22.98,23.22,51600.0,16.2603,16.4156,16.225,16.3944,51600.0
2008-10-27 13:30:00,23.24,23.28,23.1,23.14,27600.0,16.4086,16.4368,16.3097,16.338,27600.0
2008-10-27 13:40:00,23.14,23.36,23.14,23.33,54400.0,16.338,16.4933,16.338,16.4721,54400.0
2008-10-27 13:50:00,23.33,23.33,23.05,23.09,24400.0,16.4721,16.4721,16.2744,16.3027,24400.0
2008-10-27 14:00:00,23.1,23.15,22.98,23.12,23600.0,16.3097,16.345,16.225,16.3238,23600.0
2008-10-27 14:10:00,23.12,23.12,22.86,22.87,25200.0,16.3238,16.3238,16.1403,16.1473,25200.0
2008-10-27 14:20:00,22.88,22.93,22.68,22.68,51800.0,16.1544,16.1897,16.0132,16.0132,51800.0
2008-10-27 14:30:00,22.68,22.78,22.65,22.65,59800.0,16.0132,16.0838,15.992,15.992,59800.0
2008-10-27 14:40:00,22.64,22.84,22.59,22.71,49400.0,15.9849,16.1261,15.9496,16.0344,49400.0
2008-10-27 14:50:00,22.7,22.75,22.56,22.57,67200.0,16.0273,16.0626,15.9284,15.9355,67200.0
2008-10-27 15:00:00,22.55,22.79,22.55,22.67,43600.0,15.9214,16.0908,15.9214,16.0061,43600.0
2008-10-27 15:10:00,22.68,22.91,22.67,22.72,59000.0,16.0132,16.1756,16.0061,16.0414,59000.0
2008-10-27 15:20:00,22.7,22.75,22.5,22.61,98600.0,16.0273,16.0626,15.8861,15.9638,98600.0
2008-10-27 15:30:00,22.63,22.73,22.49,22.65,121400.0,15.9779,16.0485,15.879,15.992,121400.0
2008-10-27 15:40:00,22.65,22.65,22.46,22.64,138200.0,15.992,15.992,15.8578,15.9849,138200.0
2008-10-27 15:50:00,22.64,22.67,21.92,21.99,381000.0,15.9849,16.0061,15.4766,15.526,381000.0
2008-10-28 09:30:00,22.61,22.68,22.21,22.29,65600.0,15.9638,16.0132,15.6813,15.7378,65600.0
2008-10-28 09:40:00,22.31,22.73,22.31,22.66,50600.0,15.7519,16.0485,15.7519,15.9991,50600.0
2008-10-28 09:50:00,22.61,22.68,22.55,22.61,53400.0,15.9638,16.0132,15.9214,15.9638,53400.0
2008-10-28 10:00:00,22.6,22.6,22.2,22.29,71600.0,15.9567,15.9567,15.6743,15.7378,71600.0
2008-10-28 10:10:00,22.29,22.33,22.04,22.1,19400.0,15.7378,15.7661,15.5613,15.6037,19400.0
2008-10-28 10:20:00,22.11,22.24,22.03,22.14,37200.0,15.6107,15.7025,15.5542,15.6319,37200.0
2008-10-28 10:30:00,22.11,22.14,21.95,21.95,43000.0,15.6107,15.6319,15.4978,15.4978,43000.0
2008-10-28 10:40:00,21.95,22.04,21.77,22.0,79000.0,15.4978,15.5613,15.3707,15.5331,79000.0
2008-10-28 10:50:00,21.99,22.0,21.54,21.56,81400.0,15.526,15.5331,15.2083,15.2224,81400.0
2008-10-28 11:00:00,21.58,21.82,21.57,21.65,65400.0,15.2365,15.406,15.2295,15.2859,65400.0
2008-10-28 11:10:00,21.64,21.79,21.6,21.76,59800.0,15.2789,15.3848,15.2506,15.3636,59800.0
2008-10-28 11:20:00,21.75,21.77,21.61,21.66,51400.0,15.3565,15.3707,15.2577,15.293,51400.0
2008-10-28 11:30:00,21.65,21.93,21.64,21.93,81800.0,15.2859,15.4836,15.2789,15.4836,81800.0
2008-10-28 11:40:00,21.92,22.05,21.83,21.83,46600.0,15.4766,15.5684,15.413,15.413,46600.0
2008-10-28 11:50:00,21.81,21.84,21.74,21.78,54800.0,15.3989,15.4201,15.3495,15.3777,54800.0
2008-10-28 12:00:00,21.75,21.84,21.68,21.84,56000.0,15.3565,15.4201,15.3071,15.4201,56000.0
2008-10-28 12:10:00,21.85,21.92,21.8,21.81,49400.0,15.4272,15.4766,15.3919,15.3989,49400.0
2008-10-28 12:20:00,21.8,21.8,21.67,21.67,47000.0,15.3919,15.3919,15.3001,15.3001,47000.0
2008-10-28 12:30:00,21.67,21.85,21.66,21.75,81600.0,15.3001,15.4272,15.293,15.3565,81600.0
2008-10-28 12:40:00,21.75,21.89,21.68,21.86,44600.0,15.3565,15.4554,15.3071,15.4342,44600.0
2008-10-28 12:50:00,21.86,21.99,21.83,21.94,55600.0,15.4342,15.526,15.413,15.4907,55600.0
2008-10-28 13:00:00,21.94,22.08,21.84,22.05,66000.0,15.4907,15.5895,15.4201,15.5684,66000.0
2008-10-28 13:10:00,22.06,22.17,21.97,22.0,51200.0,15.5754,15.6531,15.5119,15.5331,51200.0
2008-10-28 13:20:00,22.01,22.02,21.88,21.89,46400.0,15.5401,15.5472,15.4483,15.4554,46400.0
2008-10-28 13:30:00,21.91,21.92,21.76,21.78,44000.0,15.4695,15.4766,15.3636,15.3777,44000.0
2008-10-28 13:40:00,21.78,21.84,21.72,21.73,73400.0,15.3777,15.4201,15.3354,15.3424,73400.0
2008-10-28 13:50:00,21.72,21.72,21.5,21.55,87400.0,15.3354,15.3354,15.18,15.2153,87400.0
2008-10-28 14:00:00,21.53,21.7,21.53,21.63,48800.0,15.2012,15.3212,15.2012,15.2718,48800.0
2008-10-28 14:10:00,21.65,21.82,21.63,21.77,83400.0,15.2859,15.406,15.2718,15.3707,83400.0
2008-10-28 14:20:00,21.77,22.08,21.77,22.04,66200.0,15.3707,15.5895,15.3707,15.5613,66200.0
2008-10-28 14:30:00,22.04,22.17,22.04,22.06,76600.0,15.5613,15.6531,15.5613,15.5754,76600.0
2008-10-28 14:40:00,22.07,22.35,22.0,22.25,142400.0,15.5825,15.7802,15.5331,15.7096,142400.0
2008-10-28 14:50:00,22.24,22.47,22.18,22.35,173600.0,15.7025,15.8649,15.6601,15.7802,173600.0
2008-10-28 15:00:00,22.38,22.48,22.1,22.15,139000.0,15.8014,15.872,15.6037,15.639,139000.0
2008-10-28 15:10:00,22.16,22.54,22.16,22.45,131800.0,15.646,15.9143,15.646,15.8508,131800.0
2008-10-28 15:20:00,22.46,22.8,22.45,22.76,147200.0,15.8578,16.0979,15.8508,16.0697,147200.0
2008-10-28 15:30:00,22.75,22.96,22.51,22.89,121200.0,16.0626,16.2109,15.8931,16.1614,121200.0
2008-10-28 15:40:00,22.9,23.11,22.9,23.1,168400.0,16.1685,16.3168,16.1685,16.3097,168400.0
2008-10-28 15:50:00,23.1,23.94,23.1,23.85,462600.0,16.3097,16.9028,16.3097,16.8393,462600.0
2008-10-29 09:30:00,23.09,23.95,23.09,23.81,81600.0,16.3027,16.9099,16.3027,16.811,81600.0
2008-10-29 09:40:00,23.78,24.07,23.76,24.01,64600.0,16.7898,16.9946,16.7757,16.9522,64600.0
2008-10-29 09:50:00,24.01,24.12,23.73,23.92,67600.0,16.9522,17.0299,16.7545,16.8887,67600.0
2008-10-29 10:00:00,23.9,24.16,23.75,24.14,62200.0,16.8746,17.0581,16.7686,17.044,62200.0
2008-10-29 10:10:00,24.12,24.43,24.05,24.33,78200.0,17.0299,17.2488,16.9805,17.1782,78200.0
2008-10-29 10:20:00,24.34,24.43,24.27,24.33,86600.0,17.1852,17.2488,17.1358,17.1782,86600.0
2008-10-29 10:30:00,24.35,24.36,23.87,23.93,111600.0,17.1923,17.1993,16.8534,16.8957,111600.0
2008-10-29 10:40:00,23.93,23.99,23.84,23.89,69600.0,16.8957,16.9381,16.8322,16.8675,69600.0
2008-10-29 10:50:00,23.88,23.99,23.82,23.82,70800.0,16.8604,16.9381,16.8181,16.8181,70800.0
2008-10-29 11:00:00,23.81,24.06,23.75,24.05,39200.0,16.811,16.9875,16.7686,16.9805,39200.0
2008-10-29 11:10:00,24.03,24.04,23.91,24.02,45000.0,16.9663,16.9734,16.8816,16.9593,45000.0
2008-10-29 11:20:00,24.04,24.13,24.02,24.11,19600.0,16.9734,17.0369,16.9593,17.0228,19600.0
2008-10-29 11:30:00,24.09,24.16,24.04,24.04,17000.0,17.0087,17.0581,16.9734,16.9734,17000.0
2008-10-29 11:40:00,24.06,24.06,23.95,24.0,20200.0,16.9875,16.9875,16.9099,16.9452,20200.0
2008-10-29 11:50:00,24.0,24.05,24.0,24.03,26600.0,16.9452,16.9805,16.9452,16.9663,26600.0
2008-10-29 12:00:00,24.04,24.04,23.81,23.83,47600.0,16.9734,16.9734,16.811,16.8251,47600.0
2008-10-29 12:10:00,23.83,23.86,23.77,23.82,31000.0,16.8251,16.8463,16.7828,16.8181,31000.0
2008-10-29 12:20:00,23.83,23.96,23.78,23.96,26600.0,16.8251,16.9169,16.7898,16.9169,26600.0
2008-10-29 12:30:00,24.0,24.14,23.99,24.05,52200.0,16.9452,17.044,16.9381,16.9805,52200.0
2008-10-29 12:40:00,24.05,24.05,23.84,24.01,35000.0,16.9805,16.9805,16.8322,16.9522,35000.0
2008-10-29 12:50:00,24.01,24.05,23.84,23.86,24000.0,16.9522,16.9805,16.8322,16.8463,24000.0
2008-10-29 13:00:00,23.86,23.9,23.78,23.84,32200.0,16.8463,16.8746,16.7898,16.8322,32200.0
2008-10-29 13:10:00,23.85,23.88,23.78,23.83,32200.0,16.8393,16.8604,16.7898,16.8251,32200.0
2008-10-29 13:20:00,23.82,23.9,23.81,23.88,49000.0,16.8181,16.8746,16.811,16.8604,49000.0
2008-10-29 13:30:00,23.88,24.11,23.88,24.04,109400.0,16.8604,17.0228,16.8604,16.9734,109400.0
2008-10-29 13:40:00,24.05,24.09,23.95,23.97,102800.0,16.9805,17.0087,16.9099,16.924,102800.0
2008-10-29 13:50:00,23.96,24.08,23.86,23.88,32400.0,16.9169,17.0016,16.8463,16.8604,32400.0
2008-10-29 14:00:00,23.89,23.94,23.69,23.83,36600.0,16.8675,16.9028,16.7263,16.8251,36600.0
2008-10-29 14:10:00,23.82,24.05,23.66,23.97,78000.0,16.8181,16.9805,16.7051,16.924,78000.0
2008-10-29 14:20:00,23.97,24.1,23.52,23.67,157000.0,16.924,17.0158,16.6063,16.7122,157000.0
2008-10-29 14:30:00,23.72,23.84,23.44,23.83,99600.0,16.7475,16.8322,16.5498,16.8251,99600.0
2008-10-29 14:40:00,23.87,24.11,23.81,24.08,100200.0,16.8534,17.0228,16.811,17.0016,100200.0
2008-10-29 14:50:00,24.08,24.09,23.84,24.0,79800.0,17.0016,17.0087,16.8322,16.9452,79800.0
2008-10-29 15:00:00,24.0,24.07,23.83,23.93,69000.0,16.9452,16.9946,16.8251,16.8957,69000.0
2008-10-29 15:10:00,23.92,24.39,23.85,24.39,74000.0,16.8887,17.2205,16.8393,17.2205,74000.0
2008-10-29 15:20:00,24.39,24.74,24.39,24.54,89600.0,17.2205,17.4676,17.2205,17.3264,89600.0
2008-10-29 15:30:00,24.5,24.59,24.23,24.38,115000.0,17.2982,17.3617,17.1075,17.2135,115000.0
2008-10-29 15:40:00,24.4,24.89,24.38,24.76,316200.0,17.2276,17.5735,17.2135,17.4818,316200.0
2008-10-29 15:50:00,24.75,24.76,23.87,23.87,414600.0,17.4747,17.4818,16.8534,16.8534,414600.0
2008-10-30 09:30:00,24.55,24.61,24.2,24.43,109800.0,17.3335,17.3758,17.0864,17.2488,109800.0
2008-10-30 09:40:00,24.41,24.78,24.27,24.7,54600.0,17.2346,17.4959,17.1358,17.4394,54600.0
2008-10-30 09:50:00,24.64,24.64,24.31,24.34,51400.0,17.397,17.397,17.164,17.1852,51400.0
2008-10-30 10:00:00,24.37,24.8,24.36,24.67,67400.0,17.2064,17.51,17.1993,17.4182,67400.0
2008-10-30 10:10:00,24.67,24.74,24.35,24.35,32000.0,17.4182,17.4676,17.1923,17.1923,32000.0
2008-10-30 10:20:00,24.32,24.4,24.25,24.25,50000.0,17.1711,17.2276,17.1217,17.1217,50000.0
2008-10-30 10:30:00,24.25,24.36,24.1,24.12,38200.0,17.1217,17.1993,17.0158,17.0299,38200.0
2008-10-30 10:40:00,24.11,24.17,23.93,24.11,59000.0,17.0228,17.0652,16.8957,17.0228,59000.0
2008-10-30 10:50:00,24.11,24.36,24.11,24.24,26200.0,17.0228,17.1993,17.0228,17.1146,26200.0
2008-10-30 11:00:00,24.27,24.5,24.22,24.26,34400.0,17.1358,17.2982,17.1005,17.1287,34400.0
2008-10-30 11:10:00,24.27,24.35,24.12,24.14,31400.0,17.1358,17.1923,17.0299,17.044,31400.0
2008-10-30 11:20:00,24.16,24.19,23.98,24.06,24400.0,17.0581,17.0793,16.931,16.9875,24400.0
2008-10-30 11:30:00,24.06,24.15,23.84,23.91,51800.0,16.9875,17.0511,16.8322,16.8816,51800.0
2008-10-30 11:40:00,23.91,23.99,23.75,23.81,47600.0,16.8816,16.9381,16.7686,16.811,47600.0
2008-10-30 11:50:00,23.81,23.81,23.58,23.77,40000.0,16.811,16.811,16.6486,16.7828,40000.0
2008-10-30 12:00:00,23.75,24.1,23.75,24.03,35200.0,16.7686,17.0158,16.7686,16.9663,35200.0
2008-10-30 12:10:00,24.03,24.05,23.88,24.01,34400.0,16.9663,16.9805,16.8604,16.9522,34400.0
2008-10-30 12:20:00,24.0,24.11,23.89,23.95,21000.0,16.9452,17.0228,16.8675,16.9099,21000.0
2008-10-30 12:30:00,23.96,24.24,23.94,24.17,27400.0,16.9169,17.1146,16.9028,17.0652,27400.0
2008-10-30 12:40:00,24.19,24.25,24.06,24.21,27800.0,17.0793,17.1217,16.9875,17.0934,27800.0
2008-10-30 12:50:00,24.21,24.21,23.99,24.0,31200.0,17.0934,17.0934,16.9381,16.9452,31200.0
2008-10-30 13:00:00,23.97,24.18,23.86,24.15,36800.0,16.924,17.0722,16.8463,17.0511,36800.0
2008-10-30 13:10:00,24.18,24.25,24.13,24.18,40000.0,17.0722,17.1217,17.0369,17.0722,40000.0
2008-10-30 13:20:00,24.14,24.14,24.01,24.01,19200.0,17.044,17.044,16.9522,16.9522,19200.0
2008-10-30 13:30:00,24.0,24.08,23.97,24.07,32000.0,16.9452,17.0016,16.924,16.9946,32000.0
2008-10-30 13:40:00,24.05,24.07,23.86,23.93,25000.0,16.9805,16.9946,16.8463,16.8957,25000.0
2008-10-30 13:50:00,23.97,24.16,23.97,24.13,29200.0,16.924,17.0581,16.924,17.0369,29200.0
2008-10-30 14:00:00,24.09,24.28,24.08,24.26,34200.0,17.0087,17.1429,17.0016,17.1287,34200.0
2008-10-30 14:10:00,24.26,24.31,24.11,24.16,18800.0,17.1287,17.164,17.0228,17.0581,18800.0
2008-10-30 14:20:00,24.18,24.42,24.09,24.35,29200.0,17.0722,17.2417,17.0087,17.1923,29200.0
2008-10-30 14:30:00,24.35,24.41,24.26,24.33,29800.0,17.1923,17.2346,17.1287,17.1782,29800.0
2008-10-30 14:40:00,24.34,24.5,24.33,24.48,54400.0,17.1852,17.2982,17.1782,17.2841,54400.0
2008-10-30 14:50:00,24.53,24.53,24.28,24.38,44200.0,17.3194,17.3194,17.1429,17.2135,44200.0
2008-10-30 15:00:00,24.39,24.68,24.36,24.6,81000.0,17.2205,17.4253,17.1993,17.3688,81000.0
2008-10-30 15:10:00,24.59,24.59,24.18,24.29,82200.0,17.3617,17.3617,17.0722,17.1499,82200.0
2008-10-30 15:20:00,24.3,24.46,24.14,24.37,57000.0,17.157,17.2699,17.044,17.2064,57000.0
2008-10-30 15:30:00,24.41,24.42,24.09,24.25,91400.0,17.2346,17.2417,17.0087,17.1217,91400.0
2008-10-30 15:40:00,24.25,24.37,24.11,24.3,113800.0,17.1217,17.2064,17.0228,17.157,113800.0
2008-10-30 15:50:00,24.28,24.68,24.21,24.58,167600.0,17.1429,17.4253,17.0934,17.3547,167600.0
2008-10-31 09:30:00,24.45,24.45,24.14,24.2,41800.0,17.2629,17.2629,17.044,17.0864,41800.0
2008-10-31 09:40:00,24.2,24.28,24.1,24.22,54800.0,17.0864,17.1429,17.0158,17.1005,54800.0
2008-10-31 09:50:00,24.2,24.5,24.2,24.49,31400.0,17.0864,17.2982,17.0864,17.2911,31400.0
2008-10-31 10:00:00,24.48,24.67,24.48,24.61,70600.0,17.2841,17.4182,17.2841,17.3758,70600.0
2008-10-31 10:10:00,24.63,24.66,24.47,24.63,45000.0,17.39,17.4111,17.277,17.39,45000.0
2008-10-31 10:20:00,24.62,24.72,24.47,24.58,39400.0,17.3829,17.4535,17.277,17.3547,39400.0
2008-10-31 10:30:00,24.54,24.65,24.4,24.45,60600.0,17.3264,17.4041,17.2276,17.2629,60600.0
2008-10-31 10:40:00,24.43,24.56,24.37,24.43,35600.0,17.2488,17.3405,17.2064,17.2488,35600.0
2008-10-31 10:50:00,24.41,24.6,24.4,24.6,20600.0,17.2346,17.3688,17.2276,17.3688,20600.0
2008-10-31 11:00:00,24.55,24.71,24.55,24.64,24000.0,17.3335,17.4465,17.3335,17.397,24000.0
2008-10-31 11:10:00,24.67,24.83,24.6,24.75,48000.0,17.4182,17.5312,17.3688,17.4747,48000.0
2008-10-31 11:20:00,24.76,24.82,24.64,24.69,25400.0,17.4818,17.5241,17.397,17.4323,25400.0
2008-10-31 11:30:00,24.7,24.77,24.66,24.77,15800.0,17.4394,17.4888,17.4111,17.4888,15800.0
2008-10-31 11:40:00,24.77,24.83,24.56,24.56,23000.0,17.4888,17.5312,17.3405,17.3405,23000.0
2008-10-31 11:50:00,24.59,24.76,24.59,24.67,15400.0,17.3617,17.4818,17.3617,17.4182,15400.0
2008-10-31 12:00:00,24.67,24.67,24.55,24.59,17000.0,17.4182,17.4182,17.3335,17.3617,17000.0
2008-10-31 12:10:00,24.57,24.59,24.38,24.43,22400.0,17.3476,17.3617,17.2135,17.2488,22400.0
2008-10-31 12:20:00,24.46,24.53,24.4,24.4,28400.0,17.2699,17.3194,17.2276,17.2276,28400.0
2008-10-31 12:30:00,24.43,24.43,24.3,24.38,23000.0,17.2488,17.2488,17.157,17.2135,23000.0
2008-10-31 12:40:00,24.37,24.44,24.32,24.43,18800.0,17.2064,17.2558,17.1711,17.2488,18800.0
2008-10-31 12:50:00,24.43,24.59,24.43,24.53,37400.0,17.2488,17.3617,17.2488,17.3194,37400.0
2008-10-31 13:00:00,24.53,24.68,24.5,24.6,25200.0,17.3194,17.4253,17.2982,17.3688,25200.0
2008-10-31 13:10:00,24.6,24.72,24.6,24.68,44000.0,17.3688,17.4535,17.3688,17.4253,44000.0
2008-10-31 13:20:00,24.7,24.89,24.68,24.68,52600.0,17.4394,17.5735,17.4253,17.4253,52600.0
2008-10-31 13:30:00,24.7,24.9,24.69,24.81,72000.0,17.4394,17.5806,17.4323,17.5171,72000.0
2008-10-31 13:40:00,24.8,24.84,24.71,24.8,29200.0,17.51,17.5382,17.4465,17.51,29200.0
2008-10-31 13:50:00,24.8,24.88,24.76,24.86,37600.0,17.51,17.5665,17.4818,17.5524,37600.0
2008-10-31 14:00:00,24.84,24.95,24.78,24.93,27400.0,17.5382,17.6159,17.4959,17.6018,27400.0
2008-10-31 14:10:00,24.93,24.94,24.72,24.77,22000.0,17.6018,17.6088,17.4535,17.4888,22000.0
2008-10-31 14:20:00,24.78,24.93,24.72,24.91,21800.0,17.4959,17.6018,17.4535,17.5877,21800.0
2008-10-31 14:30:00,24.93,24.96,24.78,24.96,30400.0,17.6018,17.623,17.4959,17.623,30400.0
2008-10-31 14:40:00,24.96,25.03,24.82,24.86,49000.0,17.623,17.6724,17.5241,17.5524,49000.0
2008-10-31 14:50:00,24.88,25.06,24.86,25.0,24200.0,17.5665,17.6936,17.5524,17.6512,24200.0
2008-10-31 15:00:00,25.0,25.13,24.88,24.95,46200.0,17.6512,17.743,17.5665,17.6159,46200.0
2008-10-31 15:10:00,24.99,24.99,24.66,24.7,81800.0,17.6441,17.6441,17.4111,17.4394,81800.0
2008-10-31 15:20:00,24.72,24.84,24.61,24.68,97000.0,17.4535,17.5382,17.3758,17.4253,97000.0
2008-10-31 15:30:00,24.65,24.86,24.64,24.85,82000.0,17.4041,17.5524,17.397,17.5453,82000.0
2008-10-31 15:40:00,24.85,24.91,24.48,24.59,241200.0,17.5453,17.5877,17.2841,17.3617,241200.0
2008-10-31 15:50:00,24.58,24.86,24.54,24.78,228600.0,17.3547,17.5524,17.3264,17.4959,228600.0
2008-11-03 09:30:00,24.62,24.93,24.55,24.88,42800.0,17.3829,17.6018,17.3335,17.5665,42800.0
2008-11-03 09:40:00,24.9,25.11,24.9,25.06,42000.0,17.5806,17.7289,17.5806,17.6936,42000.0
2008-11-03 09:50:00,25.06,25.09,24.86,24.86,18200.0,17.6936,17.7148,17.5524,17.5524,18200.0
2008-11-03 10:00:00,24.86,24.9,24.75,24.86,62000.0,17.5524,17.5806,17.4747,17.5524,62000.0
2008-11-03 10:10:00,24.88,24.97,24.82,24.88,51400.0,17.5665,17.63,17.5241,17.5665,51400.0
2008-11-03 10:20:00,24.89,24.92,24.72,24.77,43800.0,17.5735,17.5947,17.4535,17.4888,43800.0
2008-11-03 10:30:00,24.77,24.93,24.76,24.9,34000.0,17.4888,17.6018,17.4818,17.5806,34000.0
2008-11-03 10:40:00,24.91,25.05,24.86,24.98,34200.0,17.5877,17.6865,17.5524,17.6371,34200.0
2008-11-03 10:50:00,24.99,25.06,24.96,24.97,16600.0,17.6441,17.6936,17.623,17.63,16600.0
2008-11-03 11:00:00,24.97,25.09,24.97,25.05,36000.0,17.63,17.7148,17.63,17.6865,36000.0
2008-11-03 11:10:00,25.06,25.07,24.87,24.87,16200.0,17.6936,17.7006,17.5594,17.5594,16200.0
2008-11-03 11:20:00,24.88,25.04,24.86,24.98,34800.0,17.5665,17.6794,17.5524,17.6371,34800.0
2008-11-03 11:30:00,25.0,25.11,24.99,25.06,16400.0,17.6512,17.7289,17.6441,17.6936,16400.0
2008-11-03 11:40:00,25.06,25.18,25.06,25.17,25400.0,17.6936,17.7783,17.6936,17.7712,25400.0
2008-11-03 11:50:00,25.18,25.33,25.13,25.3,78000.0,17.7783,17.8842,17.743,17.863,78000.0
2008-11-03 12:00:00,25.31,25.32,25.17,25.18,34200.0,17.8701,17.8771,17.7712,17.7783,34200.0
2008-11-03 12:10:00,25.15,25.29,25.14,25.17,28400.0,17.7571,17.856,17.7501,17.7712,28400.0
2008-11-03 12:20:00,25.13,25.2,25.07,25.14,25000.0,17.743,17.7924,17.7006,17.7501,25000.0
2008-11-03 12:30:00,25.11,25.16,25.05,25.05,14800.0,17.7289,17.7642,17.6865,17.6865,14800.0
2008-11-03 12:40:00,25.05,25.06,24.96,24.99,19000.0,17.6865,17.6936,17.623,17.6441,19000.0
2008-11-03 12:50:00,24.99,25.02,24.97,25.01,12800.0,17.6441,17.6653,17.63,17.6583,12800.0
2008-11-03 13:00:00,25.02,25.2,25.02,25.18,18800.0,17.6653,17.7924,17.6653,17.7783,18800.0
2008-11-03 13:10:00,25.18,25.22,25.08,25.09,18200.0,17.7783,17.8065,17.7077,17.7148,18200.0
2008-11-03 13:20:00,25.05,25.1,25.05,25.08,16800.0,17.6865,17.7218,17.6865,17.7077,16800.0
2008-11-03 13:30:00,25.07,25.11,24.99,25.11,17200.0,17.7006,17.7289,17.6441,17.7289,17200.0
2008-11-03 13:40:00,25.11,25.13,24.96,24.99,32400.0,17.7289,17.743,17.623,17.6441,32400.0
2008-11-03 13:50:00,25.0,25.0,24.89,24.9,17000.0,17.6512,17.6512,17.5735,17.5806,17000.0
2008-11-03 14:00:00,24.91,24.95,24.85,24.93,33600.0,17.5877,17.6159,17.5453,17.6018,33600.0
2008-11-03 14:10:00,24.93,24.93,24.78,24.79,31400.0,17.6018,17.6018,17.4959,17.5029,31400.0
2008-11-03 14:20:00,24.79,24.91,24.77,24.91,24000.0,17.5029,17.5877,17.4888,17.5877,24000.0
2008-11-03 14:30:00,24.89,24.92,24.83,24.92,31800.0,17.5735,17.5947,17.5312,17.5947,31800.0
2008-11-03 14:40:00,24.91,25.0,24.85,24.98,24600.0,17.5877,17.6512,17.5453,17.6371,24600.0
2008-11-03 14:50:00,24.96,24.97,24.8,24.8,27800.0,17.623,17.63,17.51,17.51,27800.0
2008-11-03 15:00:00,24.81,24.83,24.69,24.79,37600.0,17.5171,17.5312,17.4323,17.5029,37600.0
2008-11-03 15:10:00,24.79,24.87,24.77,24.85,44800.0,17.5029,17.5594,17.4888,17.5453,44800.0
2008-11-03 15:20:00,24.86,24.87,24.7,24.83,38400.0,17.5524,17.5594,17.4394,17.5312,38400.0
2008-11-03 15:30:00,24.86,24.97,24.81,24.94,46400.0,17.5524,17.63,17.5171,17.6088,46400.0
2008-11-03 15:40:00,24.93,25.11,24.93,25.07,80000.0,17.6018,17.7289,17.6018,17.7006,80000.0
2008-11-03 15:50:00,25.07,25.11,24.96,24.99,195400.0,17.7006,17.7289,17.623,17.6441,195400.0
2008-11-04 09:30:00,25.5,25.8,25.47,25.66,26600.0,18.0042,18.216,17.983,18.1172,26600.0
2008-11-04 09:40:00,25.68,25.75,25.52,25.56,110200.0,18.1313,18.1807,18.0184,18.0466,110200.0
2008-11-04 09:50:00,25.56,25.61,25.36,25.4,61400.0,18.0466,18.0819,17.9054,17.9336,61400.0
2008-11-04 10:00:00,25.4,25.46,25.3,25.35,48000.0,17.9336,17.976,17.863,17.8983,48000.0
2008-11-04 10:10:00,25.36,25.49,25.32,25.47,40000.0,17.9054,17.9972,17.8771,17.983,40000.0
2008-11-04 10:20:00,25.46,25.59,25.46,25.58,51600.0,17.976,18.0678,17.976,18.0607,51600.0
2008-11-04 10:30:00,25.56,25.72,25.56,25.68,41200.0,18.0466,18.1596,18.0466,18.1313,41200.0
2008-11-04 10:40:00,25.68,25.92,25.65,25.9,39600.0,18.1313,18.3008,18.1101,18.2866,39600.0
2008-11-04 10:50:00,25.87,25.93,25.7,25.79,45600.0,18.2655,18.3078,18.1454,18.209,45600.0
2008-11-04 11:00:00,25.82,25.96,25.81,25.91,33400.0,18.2302,18.329,18.2231,18.2937,33400.0
2008-11-04 11:10:00,25.91,25.96,25.79,25.8,42800.0,18.2937,18.329,18.209,18.216,42800.0
2008-11-04 11:20:00,25.8,25.8,25.69,25.72,45600.0,18.216,18.216,18.1384,18.1596,45600.0
2008-11-04 11:30:00,25.7,25.72,25.65,25.69,31200.0,18.1454,18.1596,18.1101,18.1384,31200.0
2008-11-04 11:40:00,25.7,25.75,25.67,25.74,51800.0,18.1454,18.1807,18.1243,18.1737,51800.0
2008-11-04 11:50:00,25.73,25.75,25.64,25.67,52800.0,18.1666,18.1807,18.1031,18.1243,52800.0
2008-11-04 12:00:00,25.67,25.7,25.51,25.52,44400.0,18.1243,18.1454,18.0113,18.0184,44400.0
2008-11-04 12:10:00,25.52,25.53,25.41,25.41,54600.0,18.0184,18.0254,17.9407,17.9407,54600.0
2008-11-04 12:20:00,25.45,25.55,25.39,25.4,30000.0,17.9689,18.0395,17.9266,17.9336,30000.0
2008-11-04 12:30:00,25.4,25.42,25.26,25.31,74600.0,17.9336,17.9477,17.8348,17.8701,74600.0
2008-11-04 12:40:00,25.33,25.34,25.25,25.34,41400.0,17.8842,17.8913,17.8277,17.8913,41400.0
2008-11-04 12:50:00,25.34,25.34,25.2,25.27,45200.0,17.8913,17.8913,17.7924,17.8418,45200.0
2008-11-04 13:00:00,25.28,25.33,25.24,25.3,151800.0,17.8489,17.8842,17.8207,17.863,151800.0
2008-11-04 13:10:00,25.28,25.47,25.23,25.45,52000.0,17.8489,17.983,17.8136,17.9689,52000.0
2008-11-04 13:20:00,25.45,25.6,25.43,25.57,32400.0,17.9689,18.0748,17.9548,18.0537,32400.0
2008-11-04 13:30:00,25.57,25.61,25.48,25.6,29800.0,18.0537,18.0819,17.9901,18.0748,29800.0
2008-11-04 13:40:00,25.59,25.71,25.59,25.66,23200.0,18.0678,18.1525,18.0678,18.1172,23200.0
2008-11-04 13:50:00,25.66,25.66,25.57,25.58,79400.0,18.1172,18.1172,18.0537,18.0607,79400.0
2008-11-04 14:00:00,25.58,25.61,25.39,25.42,34400.0,18.0607,18.0819,17.9266,17.9477,34400.0
2008-11-04 14:10:00,25.41,25.45,25.33,25.33,73000.0,17.9407,17.9689,17.8842,17.8842,73000.0
2008-11-04 14:20:00,25.34,25.4,25.27,25.39,50200.0,17.8913,17.9336,17.8418,17.9266,50200.0
2008-11-04 14:30:00,25.39,25.48,25.34,25.46,32200.0,17.9266,17.9901,17.8913,17.976,32200.0
2008-11-04 14:40:00,25.47,25.54,25.37,25.37,28200.0,17.983,18.0325,17.9124,17.9124,28200.0
2008-11-04 14:50:00,25.36,25.36,25.25,25.34,49400.0,17.9054,17.9054,17.8277,17.8913,49400.0
2008-11-04 15:00:00,25.3,25.39,25.23,25.35,44000.0,17.863,17.9266,17.8136,17.8983,44000.0
2008-11-04 15:10:00,25.34,25.52,25.27,25.46,64600.0,17.8913,18.0184,17.8418,17.976,64600.0
2008-11-04 15:20:00,25.46,25.46,25.38,25.38,53000.0,17.976,17.976,17.9195,17.9195,53000.0
2008-11-04 15:30:00,25.41,25.61,25.41,25.59,95800.0,17.9407,18.0819,17.9407,18.0678,95800.0
2008-11-04 15:40:00,25.59,25.87,25.59,25.75,173800.0,18.0678,18.2655,18.0678,18.1807,173800.0
2008-11-04 15:50:00,25.73,25.79,25.49,25.76,251800.0,18.1666,18.209,17.9972,18.1878,251800.0
2008-11-05 09:30:00,25.56,25.56,25.1,25.25,72000.0,18.0466,18.0466,17.7218,17.8277,72000.0
2008-11-05 09:40:00,25.28,25.38,24.87,24.89,84000.0,17.8489,17.9195,17.5594,17.5735,84000.0
2008-11-05 09:50:00,24.94,25.02,24.88,24.98,56000.0,17.6088,17.6653,17.5665,17.6371,56000.0
2008-11-05 10:00:00,24.99,25.33,24.92,25.33,83800.0,17.6441,17.8842,17.5947,17.8842,83800.0
2008-11-05 10:10:00,25.34,25.48,25.22,25.41,64600.0,17.8913,17.9901,17.8065,17.9407,64600.0
2008-11-05 10:20:00,25.42,25.66,25.42,25.66,62600.0,17.9477,18.1172,17.9477,18.1172,62600.0
2008-11-05 10:30:00,25.66,25.7,25.47,25.47,47400.0,18.1172,18.1454,17.983,17.983,47400.0
2008-11-05 10:40:00,25.49,25.71,25.46,25.71,55000.0,17.9972,18.1525,17.976,18.1525,55000.0
2008-11-05 10:50:00,25.71,25.73,25.48,25.49,23600.0,18.1525,18.1666,17.9901,17.9972,23600.0
2008-11-05 11:00:00,25.5,25.57,25.45,25.47,23200.0,18.0042,18.0537,17.9689,17.983,23200.0
2008-11-05 11:10:00,25.46,25.6,25.46,25.58,40400.0,17.976,18.0748,17.976,18.0607,40400.0
2008-11-05 11:20:00,25.56,25.58,25.39,25.44,24200.0,18.0466,18.0607,17.9266,17.9619,24200.0
2008-11-05 11:30:00,25.39,25.55,25.39,25.42,22000.0,17.9266,18.0395,17.9266,17.9477,22000.0
2008-11-05 11:40:00,25.46,25.49,25.29,25.39,44400.0,17.976,17.9972,17.856,17.9266,44400.0
2008-11-05 11:50:00,25.38,25.48,25.32,25.47,31000.0,17.9195,17.9901,17.8771,17.983,31000.0
2008-11-05 12:00:00,25.49,25.54,25.42,25.46,24000.0,17.9972,18.0325,17.9477,17.976,24000.0
2008-11-05 12:10:00,25.42,25.46,25.26,25.32,22200.0,17.9477,17.976,17.8348,17.8771,22200.0
2008-11-05 12:20:00,25.36,25.43,25.21,25.24,25000.0,17.9054,17.9548,17.7995,17.8207,25000.0
2008-11-05 12:30:00,25.25,25.36,25.18,25.19,21400.0,17.8277,17.9054,17.7783,17.7854,21400.0
2008-11-05 12:40:00,25.18,25.25,25.11,25.23,22600.0,17.7783,17.8277,17.7289,17.8136,22600.0
2008-11-05 12:50:00,25.23,25.23,25.1,25.2,49800.0,17.8136,17.8136,17.7218,17.7924,49800.0
2008-11-05 13:00:00,25.2,25.27,25.11,25.26,19600.0,17.7924,17.8418,17.7289,17.8348,19600.0
2008-11-05 13:10:00,25.25,25.32,25.25,25.29,13000.0,17.8277,17.8771,17.8277,17.856,13000.0
2008-11-05 13:20:00,25.29,25.29,25.11,25.15,40600.0,17.856,17.856,17.7289,17.7571,40600.0
2008-11-05 13:30:00,25.16,25.17,25.04,25.09,28600.0,17.7642,17.7712,17.6794,17.7148,28600.0
2008-11-05 13:40:00,25.07,25.25,25.04,25.2,35600.0,17.7006,17.8277,17.6794,17.7924,35600.0
2008-11-05 13:50:00,25.17,25.21,25.08,25.13,19800.0,17.7712,17.7995,17.7077,17.743,19800.0
2008-11-05 14:00:00,25.13,25.22,25.03,25.06,42600.0,17.743,17.8065,17.6724,17.6936,42600.0
2008-11-05 14:10:00,25.04,25.16,25.03,25.11,46800.0,17.6794,17.7642,17.6724,17.7289,46800.0
2008-11-05 14:20:00,25.09,25.14,25.02,25.11,40800.0,17.7148,17.7501,17.6653,17.7289,40800.0
2008-11-05 14:30:00,25.09,25.33,25.09,25.23,63000.0,17.7148,17.8842,17.7148,17.8136,63000.0
2008-11-05 14:40:00,25.25,25.29,25.16,25.17,49000.0,17.8277,17.856,17.7642,17.7712,49000.0
2008-11-05 14:50:00,25.16,25.26,25.11,25.11,37600.0,17.7642,17.8348,17.7289,17.7289,37600.0
2008-11-05 15:00:00,25.14,25.22,25.03,25.03,70600.0,17.7501,17.8065,17.6724,17.6724,70600.0
2008-11-05 15:10:00,25.02,25.04,24.82,24.85,88400.0,17.6653,17.6794,17.5241,17.5453,88400.0
2008-11-05 15:20:00,24.84,24.88,24.65,24.77,104600.0,17.5382,17.5665,17.4041,17.4888,104600.0
2008-11-05 15:30:00,24.8,24.81,24.47,24.48,179800.0,17.51,17.5171,17.277,17.2841,179800.0
2008-11-05 15:40:00,24.48,24.69,24.31,24.56,265200.0,17.2841,17.4323,17.164,17.3405,265200.0
2008-11-05 15:50:00,24.57,24.59,24.06,24.18,437600.0,17.3476,17.3617,16.9875,17.0722,437600.0
2008-11-06 09:30:00,23.86,24.18,23.76,24.0,86400.0,17.0462,17.2748,16.9747,17.1462,86400.0
2008-11-06 09:40:00,23.95,24.17,23.81,23.81,72400.0,17.1105,17.2677,17.0105,17.0105,72400.0
2008-11-06 09:50:00,23.79,23.79,23.5,23.66,103600.0,16.9962,16.9962,16.789,16.9033,103600.0
2008-11-06 10:00:00,23.64,23.71,23.44,23.67,58200.0,16.889,16.939,16.7461,16.9104,58200.0
2008-11-06 10:10:00,23.68,23.81,23.65,23.8,50000.0,16.9176,17.0105,16.8962,17.0033,50000.0
2008-11-06 10:20:00,23.81,23.83,23.49,23.55,57400.0,17.0105,17.0248,16.7819,16.8247,57400.0
2008-11-06 10:30:00,23.55,23.57,23.34,23.39,108200.0,16.8247,16.839,16.6747,16.7104,108200.0
2008-11-06 10:40:00,23.4,23.49,23.28,23.42,69400.0,16.7176,16.7819,16.6318,16.7318,69400.0
2008-11-06 10:50:00,23.45,23.5,23.3,23.5,46600.0,16.7533,16.789,16.6461,16.789,46600.0
2008-11-06 11:00:00,23.5,23.59,23.29,23.3,147200.0,16.789,16.8533,16.639,16.6461,147200.0
2008-11-06 11:10:00,23.31,23.5,23.25,23.42,718600.0,16.6533,16.789,16.6104,16.7318,718600.0
2008-11-06 11:20:00,23.42,23.52,23.39,23.48,72600.0,16.7318,16.8033,16.7104,16.7747,72600.0
2008-11-06 11:30:00,23.48,23.6,23.34,23.46,78600.0,16.7747,16.8604,16.6747,16.7604,78600.0
2008-11-06 11:40:00,23.45,23.64,23.45,23.58,34600.0,16.7533,16.889,16.7533,16.8461,34600.0
2008-11-06 11:50:00,23.58,23.6,23.49,23.52,43600.0,16.8461,16.8604,16.7819,16.8033,43600.0
2008-11-06 12:00:00,23.52,23.59,23.33,23.36,40600.0,16.8033,16.8533,16.6675,16.689,40600.0
2008-11-06 12:10:00,23.35,23.52,23.33,23.37,30200.0,16.6818,16.8033,16.6675,16.6961,30200.0
2008-11-06 12:20:00,23.4,23.43,23.24,23.29,33800.0,16.7176,16.739,16.6032,16.639,33800.0
2008-11-06 12:30:00,23.3,23.33,23.24,23.24,32600.0,16.6461,16.6675,16.6032,16.6032,32600.0
2008-11-06 12:40:00,23.25,23.33,23.19,23.3,24600.0,16.6104,16.6675,16.5675,16.6461,24600.0
2008-11-06 12:50:00,23.31,23.36,23.25,23.31,52200.0,16.6533,16.689,16.6104,16.6533,52200.0
2008-11-06 13:00:00,23.29,23.34,23.13,23.19,39800.0,16.639,16.6747,16.5247,16.5675,39800.0
2008-11-06 13:10:00,23.17,23.21,23.05,23.11,36000.0,16.5532,16.5818,16.4675,16.5104,36000.0
2008-11-06 13:20:00,23.11,23.28,23.11,23.24,37200.0,16.5104,16.6318,16.5104,16.6032,37200.0
2008-11-06 13:30:00,23.24,23.27,23.09,23.16,34000.0,16.6032,16.6247,16.4961,16.5461,34000.0
2008-11-06 13:40:00,23.14,23.14,23.03,23.08,48200.0,16.5318,16.5318,16.4532,16.4889,48200.0
2008-11-06 13:50:00,23.07,23.23,23.02,23.22,42000.0,16.4818,16.5961,16.4461,16.589,42000.0
2008-11-06 14:00:00,23.22,23.46,23.17,23.36,75200.0,16.589,16.7604,16.5532,16.689,75200.0
2008-11-06 14:10:00,23.36,23.47,23.25,23.31,31600.0,16.689,16.7676,16.6104,16.6533,31600.0
2008-11-06 14:20:00,23.32,23.33,23.11,23.15,55400.0,16.6604,16.6675,16.5104,16.5389,55400.0
2008-11-06 14:30:00,23.17,23.54,23.14,23.5,49800.0,16.5532,16.8176,16.5318,16.789,49800.0
2008-11-06 14:40:00,23.51,23.65,23.41,23.6,121200.0,16.7961,16.8962,16.7247,16.8604,121200.0
2008-11-06 14:50:00,23.6,23.7,23.35,23.42,71800.0,16.8604,16.9319,16.6818,16.7318,71800.0
2008-11-06 15:00:00,23.43,23.52,23.1,23.11,101000.0,16.739,16.8033,16.5032,16.5104,101000.0
2008-11-06 15:10:00,23.13,23.16,23.03,23.15,150600.0,16.5247,16.5461,16.4532,16.5389,150600.0
2008-11-06 15:20:00,23.15,23.15,22.8,22.86,286000.0,16.5389,16.5389,16.2889,16.3318,286000.0
2008-11-06 15:30:00,22.86,22.88,22.56,22.59,463400.0,16.3318,16.3461,16.1174,16.1389,463400.0
2008-11-06 15:40:00,22.58,22.77,22.56,22.57,345400.0,16.1317,16.2675,16.1174,16.1246,345400.0
2008-11-06 15:50:00,22.57,22.61,22.14,22.35,860400.0,16.1246,16.1532,15.8174,15.9674,860400.0
2008-11-07 09:30:00,22.45,22.65,22.41,22.45,95800.0,16.0388,16.1817,16.0103,16.0388,95800.0
2008-11-07 09:40:00,22.47,22.51,22.26,22.43,70000.0,16.0531,16.0817,15.9031,16.0246,70000.0
2008-11-07 09:50:00,22.43,22.68,22.36,22.59,66000.0,16.0246,16.2032,15.9746,16.1389,66000.0
2008-11-07 10:00:00,22.58,22.99,22.58,22.98,122800.0,16.1317,16.4246,16.1317,16.4175,122800.0
2008-11-07 10:10:00,22.97,23.15,22.96,23.08,96400.0,16.4104,16.5389,16.4032,16.4889,96400.0
2008-11-07 10:20:00,23.11,23.22,23.02,23.05,85200.0,16.5104,16.589,16.4461,16.4675,85200.0
2008-11-07 10:30:00,23.07,23.34,23.04,23.33,76600.0,16.4818,16.6747,16.4604,16.6675,76600.0
2008-11-07 10:40:00,23.33,23.43,23.22,23.38,188200.0,16.6675,16.739,16.589,16.7033,188200.0
2008-11-07 10:50:00,23.38,23.43,23.25,23.3,69400.0,16.7033,16.739,16.6104,16.6461,69400.0
2008-11-07 11:00:00,23.34,23.34,23.1,23.11,37200.0,16.6747,16.6747,16.5032,16.5104,37200.0
2008-11-07 11:10:00,23.11,23.23,23.01,23.11,77000.0,16.5104,16.5961,16.4389,16.5104,77000.0
2008-11-07 11:20:00,23.11,23.13,22.84,22.85,75400.0,16.5104,16.5247,16.3175,16.3246,75400.0
2008-11-07 11:30:00,22.86,23.05,22.81,23.04,50800.0,16.3318,16.4675,16.296,16.4604,50800.0
2008-11-07 11:40:00,23.04,23.19,23.0,23.15,31400.0,16.4604,16.5675,16.4318,16.5389,31400.0
2008-11-07 11:50:00,23.15,23.19,23.07,23.17,30600.0,16.5389,16.5675,16.4818,16.5532,30600.0
2008-11-07 12:00:00,23.18,23.28,23.14,23.24,45800.0,16.5604,16.6318,16.5318,16.6032,45800.0
2008-11-07 12:10:00,23.25,23.27,23.04,23.04,26000.0,16.6104,16.6247,16.4604,16.4604,26000.0
2008-11-07 12:20:00,23.03,23.17,23.01,23.1,28800.0,16.4532,16.5532,16.4389,16.5032,28800.0
2008-11-07 12:30:00,23.08,23.08,22.93,23.06,44400.0,16.4889,16.4889,16.3818,16.4746,44400.0
2008-11-07 12:40:00,23.06,23.22,23.05,23.13,41000.0,16.4746,16.589,16.4675,16.5247,41000.0
2008-11-07 12:50:00,23.13,23.23,23.08,23.22,31200.0,16.5247,16.5961,16.4889,16.589,31200.0
2008-11-07 13:00:00,23.23,23.3,23.13,23.13,42000.0,16.5961,16.6461,16.5247,16.5247,42000.0
2008-11-07 13:10:00,23.12,23.15,23.08,23.13,41600.0,16.5175,16.5389,16.4889,16.5247,41600.0
2008-11-07 13:20:00,23.13,23.25,23.11,23.24,36800.0,16.5247,16.6104,16.5104,16.6032,36800.0
2008-11-07 13:30:00,23.24,23.27,23.07,23.1,29000.0,16.6032,16.6247,16.4818,16.5032,29000.0
2008-11-07 13:40:00,23.09,23.1,23.04,23.09,29000.0,16.4961,16.5032,16.4604,16.4961,29000.0
2008-11-07 13:50:00,23.1,23.23,23.07,23.21,32200.0,16.5032,16.5961,16.4818,16.5818,32200.0
2008-11-07 14:00:00,23.21,23.23,23.15,23.15,33400.0,16.5818,16.5961,16.5389,16.5389,33400.0
2008-11-07 14:10:00,23.16,23.24,23.16,23.22,27200.0,16.5461,16.6032,16.5461,16.589,27200.0
2008-11-07 14:20:00,23.22,23.24,23.09,23.12,44200.0,16.589,16.6032,16.4961,16.5175,44200.0
2008-11-07 14:30:00,23.13,23.32,23.13,23.29,44200.0,16.5247,16.6604,16.5247,16.639,44200.0
2008-11-07 14:40:00,23.32,23.41,23.31,23.31,52400.0,16.6604,16.7247,16.6533,16.6533,52400.0
2008-11-07 14:50:00,23.33,23.38,22.97,22.98,86800.0,16.6675,16.7033,16.4104,16.4175,86800.0
2008-11-07 15:00:00,22.98,23.09,22.86,23.07,89400.0,16.4175,16.4961,16.3318,16.4818,89400.0
2008-11-07 15:10:00,23.09,23.13,23.0,23.0,81200.0,16.4961,16.5247,16.4318,16.4318,81200.0
2008-11-07 15:20:00,22.98,23.0,22.82,22.93,117600.0,16.4175,16.4318,16.3032,16.3818,117600.0
2008-11-07 15:30:00,22.93,23.11,22.9,23.02,132000.0,16.3818,16.5104,16.3603,16.4461,132000.0
2008-11-07 15:40:00,23.04,23.24,23.03,23.12,173800.0,16.4604,16.6032,16.4532,16.5175,173800.0
2008-11-07 15:50:00,23.11,23.4,22.99,23.36,279600.0,16.5104,16.7176,16.4246,16.689,279600.0
2008-11-10 09:30:00,24.16,24.24,23.8,23.91,32800.0,17.2605,17.3177,17.0033,17.0819,32800.0
2008-11-10 09:40:00,23.99,24.05,23.83,23.85,51400.0,17.1391,17.1819,17.0248,17.039,51400.0
2008-11-10 09:50:00,23.83,23.86,23.45,23.53,273400.0,17.0248,17.0462,16.7533,16.8104,273400.0
2008-11-10 10:00:00,23.52,23.55,23.29,23.4,167200.0,16.8033,16.8247,16.639,16.7176,167200.0
2008-11-10 10:10:00,23.4,23.6,23.38,23.56,37400.0,16.7176,16.8604,16.7033,16.8319,37400.0
2008-11-10 10:20:00,23.56,23.66,23.53,23.56,22800.0,16.8319,16.9033,16.8104,16.8319,22800.0
2008-11-10 10:30:00,23.59,23.63,23.45,23.49,59800.0,16.8533,16.8819,16.7533,16.7819,59800.0
2008-11-10 10:40:00,23.45,23.59,23.41,23.41,24600.0,16.7533,16.8533,16.7247,16.7247,24600.0
2008-11-10 10:50:00,23.41,23.47,23.4,23.46,34600.0,16.7247,16.7676,16.7176,16.7604,34600.0
2008-11-10 11:00:00,23.45,23.45,23.33,23.41,47400.0,16.7533,16.7533,16.6675,16.7247,47400.0
2008-11-10 11:10:00,23.4,23.4,23.32,23.37,15800.0,16.7176,16.7176,16.6604,16.6961,15800.0
2008-11-10 11:20:00,23.36,23.5,23.35,23.43,24800.0,16.689,16.789,16.6818,16.739,24800.0
2008-11-10 11:30:00,23.44,23.49,23.37,23.46,20400.0,16.7461,16.7819,16.6961,16.7604,20400.0
2008-11-10 11:40:00,23.46,23.47,23.19,23.22,42000.0,16.7604,16.7676,16.5675,16.589,42000.0
2008-11-10 11:50:00,23.23,23.23,23.11,23.21,24000.0,16.5961,16.5961,16.5104,16.5818,24000.0
2008-11-10 12:00:00,23.18,23.3,23.18,23.3,16600.0,16.5604,16.6461,16.5604,16.6461,16600.0
2008-11-10 12:10:00,23.31,23.36,23.26,23.26,13800.0,16.6533,16.689,16.6175,16.6175,13800.0
2008-11-10 12:20:00,23.27,23.3,23.1,23.13,32400.0,16.6247,16.6461,16.5032,16.5247,32400.0
2008-11-10 12:30:00,23.12,23.13,22.97,22.98,22400.0,16.5175,16.5247,16.4104,16.4175,22400.0
2008-11-10 12:40:00,22.99,23.03,22.97,23.0,28600.0,16.4246,16.4532,16.4104,16.4318,28600.0
2008-11-10 12:50:00,23.01,23.02,22.88,22.93,51600.0,16.4389,16.4461,16.3461,16.3818,51600.0
2008-11-10 13:00:00,22.92,22.99,22.86,22.98,35400.0,16.3746,16.4246,16.3318,16.4175,35400.0
2008-11-10 13:10:00,22.99,23.09,22.98,23.04,22000.0,16.4246,16.4961,16.4175,16.4604,22000.0
2008-11-10 13:20:00,23.05,23.14,22.94,23.14,35600.0,16.4675,16.5318,16.3889,16.5318,35600.0
2008-11-10 13:30:00,23.13,23.2,23.11,23.17,26800.0,16.5247,16.5747,16.5104,16.5532,26800.0
2008-11-10 13:40:00,23.17,23.17,23.02,23.05,28800.0,16.5532,16.5532,16.4461,16.4675,28800.0
2008-11-10 13:50:00,23.07,23.29,23.07,23.25,50200.0,16.4818,16.639,16.4818,16.6104,50200.0
2008-11-10 14:00:00,23.25,23.28,23.15,23.25,31200.0,16.6104,16.6318,16.5389,16.6104,31200.0
2008-11-10 14:10:00,23.25,23.27,23.02,23.11,128400.0,16.6104,16.6247,16.4461,16.5104,128400.0
2008-11-10 14:20:00,23.1,23.12,22.95,23.03,50200.0,16.5032,16.5175,16.3961,16.4532,50200.0
2008-11-10 14:30:00,23.03,23.04,22.85,22.93,45400.0,16.4532,16.4604,16.3246,16.3818,45400.0
2008-11-10 14:40:00,22.93,23.0,22.76,22.77,51400.0,16.3818,16.4318,16.2603,16.2675,51400.0
2008-11-10 14:50:00,22.78,22.99,22.78,22.86,18800.0,16.2746,16.4246,16.2746,16.3318,18800.0
2008-11-10 15:00:00,22.85,22.86,22.66,22.74,55000.0,16.3246,16.3318,16.1889,16.246,55000.0
2008-11-10 15:10:00,22.78,22.97,22.74,22.8,44000.0,16.2746,16.4104,16.246,16.2889,44000.0
2008-11-10 15:20:00,22.81,22.83,22.71,22.75,32600.0,16.296,16.3103,16.2246,16.2532,32600.0
2008-11-10 15:30:00,22.75,22.91,22.71,22.71,62000.0,16.2532,16.3675,16.2246,16.2246,62000.0
2008-11-10 15:40:00,22.7,22.91,22.68,22.9,79600.0,16.2175,16.3675,16.2032,16.3603,79600.0
2008-11-10 15:50:00,22.91,23.06,22.9,23.02,208200.0,16.3675,16.4746,16.3603,16.4461,208200.0
2008-11-11 09:30:00,23.31,23.31,22.98,22.98,127800.0,16.6533,16.6533,16.4175,16.4175,127800.0
2008-11-11 09:40:00,22.98,23.02,22.68,22.73,129200.0,16.4175,16.4461,16.2032,16.2389,129200.0
2008-11-11 09:50:00,22.75,22.77,22.55,22.61,72600.0,16.2532,16.2675,16.1103,16.1532,72600.0
2008-11-11 10:00:00,22.58,22.75,22.58,22.65,161000.0,16.1317,16.2532,16.1317,16.1817,161000.0
2008-11-11 10:10:00,22.65,22.75,22.5,22.57,246400.0,16.1817,16.2532,16.0746,16.1246,246400.0
2008-11-11 10:20:00,22.6,22.65,22.52,22.55,75200.0,16.146,16.1817,16.0889,16.1103,75200.0
2008-11-11 10:30:00,22.52,22.59,22.4,22.4,107400.0,16.0889,16.1389,16.0031,16.0031,107400.0
2008-11-11 10:40:00,22.4,22.43,22.33,22.43,62200.0,16.0031,16.0246,15.9531,16.0246,62200.0
2008-11-11 10:50:00,22.47,22.55,22.35,22.35,60800.0,16.0531,16.1103,15.9674,15.9674,60800.0
2008-11-11 11:00:00,22.4,22.46,22.35,22.43,60800.0,16.0031,16.046,15.9674,16.0246,60800.0
2008-11-11 11:10:00,22.43,22.61,22.41,22.53,77600.0,16.0246,16.1532,16.0103,16.096,77600.0
2008-11-11 11:20:00,22.53,22.66,22.48,22.51,55000.0,16.096,16.1889,16.0603,16.0817,55000.0
2008-11-11 11:30:00,22.5,22.55,22.36,22.5,55800.0,16.0746,16.1103,15.9746,16.0746,55800.0
2008-11-11 11:40:00,22.49,22.66,22.48,22.52,59600.0,16.0674,16.1889,16.0603,16.0889,59600.0
2008-11-11 11:50:00,22.5,22.61,22.48,22.53,34400.0,16.0746,16.1532,16.0603,16.096,34400.0
2008-11-11 12:00:00,22.5,22.56,22.41,22.43,44600.0,16.0746,16.1174,16.0103,16.0246,44600.0
2008-11-11 12:10:00,22.42,22.54,22.4,22.5,32800.0,16.0174,16.1031,16.0031,16.0746,32800.0
2008-11-11 12:20:00,22.48,22.51,22.4,22.45,26200.0,16.0603,16.0817,16.0031,16.0388,26200.0
2008-11-11 12:30:00,22.45,22.52,22.45,22.48,30400.0,16.0388,16.0889,16.0388,16.0603,30400.0
2008-11-11 12:40:00,22.49,22.57,22.49,22.5,41800.0,16.0674,16.1246,16.0674,16.0746,41800.0
2008-11-11 12:50:00,22.5,22.62,22.46,22.61,31400.0,16.0746,16.1603,16.046,16.1532,31400.0
2008-11-11 13:00:00,22.62,22.73,22.58,22.68,51400.0,16.1603,16.2389,16.1317,16.2032,51400.0
2008-11-11 13:10:00,22.68,22.71,22.59,22.64,38600.0,16.2032,16.2246,16.1389,16.1746,38600.0
2008-11-11 13:20:00,22.67,22.67,22.61,22.65,37200.0,16.196,16.196,16.1532,16.1817,37200.0
2008-11-11 13:30:00,22.65,22.68,22.56,22.59,39400.0,16.1817,16.2032,16.1174,16.1389,39400.0
2008-11-11 13:40:00,22.6,22.74,22.6,22.69,48600.0,16.146,16.246,16.146,16.2103,48600.0
2008-11-11 13:50:00,22.71,22.98,22.71,22.98,122800.0,16.2246,16.4175,16.2246,16.4175,122800.0
2008-11-11 14:00:00,22.95,23.07,22.83,22.86,70600.0,16.3961,16.4818,16.3103,16.3318,70600.0
2008-11-11 14:10:00,22.85,23.13,22.85,23.13,44000.0,16.3246,16.5247,16.3246,16.5247,44000.0
2008-11-11 14:20:00,23.12,23.36,23.05,23.29,122800.0,16.5175,16.689,16.4675,16.639,122800.0
2008-11-11 14:30:00,23.32,23.38,23.16,23.2,94200.0,16.6604,16.7033,16.5461,16.5747,94200.0
2008-11-11 14:40:00,23.17,23.21,23.01,23.04,53200.0,16.5532,16.5818,16.4389,16.4604,53200.0
2008-11-11 14:50:00,23.05,23.05,22.8,22.8,69200.0,16.4675,16.4675,16.2889,16.2889,69200.0
2008-11-11 15:00:00,22.81,22.95,22.75,22.8,64200.0,16.296,16.3961,16.2532,16.2889,64200.0
2008-11-11 15:10:00,22.8,23.07,22.78,23.02,81000.0,16.2889,16.4818,16.2746,16.4461,81000.0
2008-11-11 15:20:00,23.02,23.1,22.91,22.98,108600.0,16.4461,16.5032,16.3675,16.4175,108600.0
2008-11-11 15:30:00,22.98,23.0,22.68,22.7,300400.0,16.4175,16.4318,16.2032,16.2175,300400.0
2008-11-11 15:40:00,22.68,23.0,22.66,22.96,216200.0,16.2032,16.4318,16.1889,16.4032,216200.0
2008-11-11 15:50:00,22.96,23.1,22.89,22.95,411800.0,16.4032,16.5032,16.3532,16.3961,411800.0
2008-11-12 09:30:00,22.5,22.58,22.43,22.54,90000.0,16.0746,16.1317,16.0246,16.1031,90000.0
2008-11-12 09:40:00,22.55,22.55,22.35,22.42,60400.0,16.1103,16.1103,15.9674,16.0174,60400.0
2008-11-12 09:50:00,22.43,22.74,22.42,22.65,73600.0,16.0246,16.246,16.0174,16.1817,73600.0
2008-11-12 10:00:00,22.64,22.78,22.61,22.72,86600.0,16.1746,16.2746,16.1532,16.2317,86600.0
2008-11-12 10:10:00,22.73,22.88,22.71,22.73,66600.0,16.2389,16.3461,16.2246,16.2389,66600.0
2008-11-12 10:20:00,22.75,22.78,22.48,22.5,60400.0,16.2532,16.2746,16.0603,16.0746,60400.0
2008-11-12 10:30:00,22.51,22.57,22.27,22.31,73400.0,16.0817,16.1246,15.9103,15.9388,73400.0
2008-11-12 10:40:00,22.31,22.4,22.25,22.34,61600.0,15.9388,16.0031,15.896,15.9603,61600.0
2008-11-12 10:50:00,22.35,22.52,22.31,22.38,68600.0,15.9674,16.0889,15.9388,15.9888,68600.0
2008-11-12 11:00:00,22.41,22.41,22.25,22.32,48400.0,16.0103,16.0103,15.896,15.946,48400.0
2008-11-12 11:10:00,22.33,22.4,22.26,22.35,58200.0,15.9531,16.0031,15.9031,15.9674,58200.0
2008-11-12 11:20:00,22.35,22.48,22.29,22.46,50200.0,15.9674,16.0603,15.9245,16.046,50200.0
2008-11-12 11:30:00,22.47,22.52,22.32,22.36,91200.0,16.0531,16.0889,15.946,15.9746,91200.0
2008-11-12 11:40:00,22.34,22.37,22.25,22.31,33600.0,15.9603,15.9817,15.896,15.9388,33600.0
2008-11-12 11:50:00,22.29,22.46,22.26,22.43,36200.0,15.9245,16.046,15.9031,16.0246,36200.0
2008-11-12 12:00:00,22.43,22.48,22.31,22.33,35200.0,16.0246,16.0603,15.9388,15.9531,35200.0
2008-11-12 12:10:00,22.33,22.38,22.31,22.37,28000.0,15.9531,15.9888,15.9388,15.9817,28000.0
2008-11-12 12:20:00,22.35,22.53,22.31,22.48,39200.0,15.9674,16.096,15.9388,16.0603,39200.0
2008-11-12 12:30:00,22.48,22.67,22.47,22.65,49000.0,16.0603,16.196,16.0531,16.1817,49000.0
2008-11-12 12:40:00,22.64,22.65,22.54,22.54,40600.0,16.1746,16.1817,16.1031,16.1031,40600.0
2008-11-12 12:50:00,22.53,22.7,22.53,22.7,42800.0,16.096,16.2175,16.096,16.2175,42800.0
2008-11-12 13:00:00,22.69,22.75,22.6,22.65,39800.0,16.2103,16.2532,16.146,16.1817,39800.0
2008-11-12 13:10:00,22.65,22.68,22.5,22.58,59000.0,16.1817,16.2032,16.0746,16.1317,59000.0
2008-11-12 13:20:00,22.58,22.61,22.54,22.6,43200.0,16.1317,16.1532,16.1031,16.146,43200.0
2008-11-12 13:30:00,22.6,22.6,22.5,22.57,49400.0,16.146,16.146,16.0746,16.1246,49400.0
2008-11-12 13:40:00,22.54,22.67,22.54,22.63,40600.0,16.1031,16.196,16.1031,16.1674,40600.0
2008-11-12 13:50:00,22.6,22.61,22.41,22.47,50600.0,16.146,16.1532,16.0103,16.0531,50600.0
2008-11-12 14:00:00,22.48,22.49,22.26,22.34,68400.0,16.0603,16.0674,15.9031,15.9603,68400.0
2008-11-12 14:10:00,22.32,22.38,22.26,22.33,61800.0,15.946,15.9888,15.9031,15.9531,61800.0
2008-11-12 14:20:00,22.3,22.41,22.29,22.39,66400.0,15.9317,16.0103,15.9245,15.996,66400.0
2008-11-12 14:30:00,22.39,22.55,22.39,22.43,109400.0,15.996,16.1103,15.996,16.0246,109400.0
2008-11-12 14:40:00,22.42,22.59,22.34,22.5,65600.0,16.0174,16.1389,15.9603,16.0746,65600.0
2008-11-12 14:50:00,22.47,22.5,22.32,22.32,56800.0,16.0531,16.0746,15.946,15.946,56800.0
2008-11-12 15:00:00,22.35,22.38,22.27,22.28,39800.0,15.9674,15.9888,15.9103,15.9174,39800.0
2008-11-12 15:10:00,22.27,22.33,22.23,22.29,96200.0,15.9103,15.9531,15.8817,15.9245,96200.0
2008-11-12 15:20:00,22.3,22.3,22.13,22.17,61000.0,15.9317,15.9317,15.8102,15.8388,61000.0
2008-11-12 15:30:00,22.16,22.27,22.13,22.24,81400.0,15.8317,15.9103,15.8102,15.8888,81400.0
2008-11-12 15:40:00,22.23,22.25,22.04,22.18,218800.0,15.8817,15.896,15.7459,15.846,218800.0
2008-11-12 15:50:00,22.17,22.21,22.06,22.13,446800.0,15.8388,15.8674,15.7602,15.8102,446800.0
2008-11-13 09:30:00,22.28,22.53,22.1,22.44,69000.0,15.9174,16.096,15.7888,16.0317,69000.0
2008-11-13 09:40:00,22.43,22.48,22.23,22.36,60000.0,16.0246,16.0603,15.8817,15.9746,60000.0
2008-11-13 09:50:00,22.4,22.43,22.1,22.18,45000.0,16.0031,16.0246,15.7888,15.846,45000.0
2008-11-13 10:00:00,22.19,22.39,22.15,22.26,84400.0,15.8531,15.996,15.8245,15.9031,84400.0
2008-11-13 10:10:00,22.27,22.72,22.25,22.62,102600.0,15.9103,16.2317,15.896,16.1603,102600.0
2008-11-13 10:20:00,22.61,22.86,22.6,22.61,69600.0,16.1532,16.3318,16.146,16.1532,69600.0
2008-11-13 10:30:00,22.61,22.71,22.54,22.68,53000.0,16.1532,16.2246,16.1031,16.2032,53000.0
2008-11-13 10:40:00,22.71,22.72,22.38,22.38,47800.0,16.2246,16.2317,15.9888,15.9888,47800.0
2008-11-13 10:50:00,22.37,22.65,22.37,22.52,38800.0,15.9817,16.1817,15.9817,16.0889,38800.0
2008-11-13 11:00:00,22.54,22.67,22.38,22.41,50200.0,16.1031,16.196,15.9888,16.0103,50200.0
2008-11-13 11:10:00,22.43,22.59,22.4,22.42,33800.0,16.0246,16.1389,16.0031,16.0174,33800.0
2008-11-13 11:20:00,22.41,22.63,22.38,22.62,60800.0,16.0103,16.1674,15.9888,16.1603,60800.0
2008-11-13 11:30:00,22.63,22.72,22.57,22.57,69800.0,16.1674,16.2317,16.1246,16.1246,69800.0
2008-11-13 11:40:00,22.6,22.65,22.52,22.54,65800.0,16.146,16.1817,16.0889,16.1031,65800.0
2008-11-13 11:50:00,22.54,22.64,22.43,22.48,29400.0,16.1031,16.1746,16.0246,16.0603,29400.0
2008-11-13 12:00:00,22.52,22.58,22.41,22.43,28800.0,16.0889,16.1317,16.0103,16.0246,28800.0
2008-11-13 12:10:00,22.42,22.42,22.27,22.32,48600.0,16.0174,16.0174,15.9103,15.946,48600.0
2008-11-13 12:20:00,22.32,22.39,22.25,22.34,46400.0,15.946,15.996,15.896,15.9603,46400.0
2008-11-13 12:30:00,22.35,22.39,22.29,22.38,33200.0,15.9674,15.996,15.9245,15.9888,33200.0
2008-11-13 12:40:00,22.38,22.4,22.14,22.15,31200.0,15.9888,16.0031,15.8174,15.8245,31200.0
2008-11-13 12:50:00,22.15,22.15,21.84,21.84,144800.0,15.8245,15.8245,15.603,15.603,144800.0
2008-11-13 13:00:00,21.81,22.08,21.8,22.08,79400.0,15.5816,15.7745,15.5745,15.7745,79400.0
2008-11-13 13:10:00,22.06,22.42,22.02,22.29,89200.0,15.7602,16.0174,15.7316,15.9245,89200.0
2008-11-13 13:20:00,22.3,22.34,22.08,22.34,70000.0,15.9317,15.9603,15.7745,15.9603,70000.0
2008-11-13 13:30:00,22.37,22.67,22.29,22.56,113800.0,15.9817,16.196,15.9245,16.1174,113800.0
2008-11-13 13:40:00,22.58,22.83,22.38,22.39,135400.0,16.1317,16.3103,15.9888,15.996,135400.0
2008-11-13 13:50:00,22.39,22.96,22.34,22.58,146200.0,15.996,16.4032,15.9603,16.1317,146200.0
2008-11-13 14:00:00,22.57,22.7,22.49,22.61,84200.0,16.1246,16.2175,16.0674,16.1532,84200.0
2008-11-13 14:10:00,22.62,22.82,22.58,22.58,62000.0,16.1603,16.3032,16.1317,16.1317,62000.0
2008-11-13 14:20:00,22.59,23.27,22.58,23.14,85000.0,16.1389,16.6247,16.1317,16.5318,85000.0
2008-11-13 14:30:00,23.12,23.3,22.82,23.28,130400.0,16.5175,16.6461,16.3032,16.6318,130400.0
2008-11-13 14:40:00,23.26,23.46,23.15,23.39,92200.0,16.6175,16.7604,16.5389,16.7104,92200.0
2008-11-13 14:50:00,23.39,23.49,23.2,23.2,87600.0,16.7104,16.7819,16.5747,16.5747,87600.0
2008-11-13 15:00:00,23.18,23.29,22.67,22.75,83000.0,16.5604,16.639,16.196,16.2532,83000.0
2008-11-13 15:10:00,22.73,23.25,22.72,23.14,104200.0,16.2389,16.6104,16.2317,16.5318,104200.0
2008-11-13 15:20:00,23.13,23.54,23.09,23.54,131400.0,16.5247,16.8176,16.4961,16.8176,131400.0
2008-11-13 15:30:00,23.53,23.68,23.4,23.59,212000.0,16.8104,16.9176,16.7176,16.8533,212000.0
2008-11-13 15:40:00,23.6,23.83,23.6,23.7,208200.0,16.8604,17.0248,16.8604,16.9319,208200.0
2008-11-13 15:50:00,23.67,24.26,23.65,24.2,392800.0,16.9104,17.332,16.8962,17.2891,392800.0
2008-11-14 09:30:00,23.17,23.93,23.11,23.52,78000.0,16.5532,17.0962,16.5104,16.8033,78000.0
2008-11-14 09:40:00,23.54,23.72,23.43,23.68,73800.0,16.8176,16.9462,16.739,16.9176,73800.0
2008-11-14 09:50:00,23.72,23.97,23.67,23.83,54000.0,16.9462,17.1248,16.9104,17.0248,54000.0
2008-11-14 10:00:00,23.8,23.9,23.37,23.38,51600.0,17.0033,17.0748,16.6961,16.7033,51600.0
2008-11-14 10:10:00,23.39,23.55,23.31,23.39,49000.0,16.7104,16.8247,16.6533,16.7104,49000.0
2008-11-14 10:20:00,23.36,23.41,23.25,23.34,51000.0,16.689,16.7247,16.6104,16.6747,51000.0
2008-11-14 10:30:00,23.33,23.34,23.09,23.1,54400.0,16.6675,16.6747,16.4961,16.5032,54400.0
2008-11-14 10:40:00,23.07,23.36,23.02,23.36,53800.0,16.4818,16.689,16.4461,16.689,53800.0
2008-11-14 10:50:00,23.37,23.45,23.24,23.33,31200.0,16.6961,16.7533,16.6032,16.6675,31200.0
2008-11-14 11:00:00,23.32,23.41,23.18,23.37,35600.0,16.6604,16.7247,16.5604,16.6961,35600.0
2008-11-14 11:10:00,23.37,23.54,23.25,23.54,40000.0,16.6961,16.8176,16.6104,16.8176,40000.0
2008-11-14 11:20:00,23.52,23.52,23.34,23.34,29800.0,16.8033,16.8033,16.6747,16.6747,29800.0
2008-11-14 11:30:00,23.34,23.34,23.13,23.14,30400.0,16.6747,16.6747,16.5247,16.5318,30400.0
2008-11-14 11:40:00,23.16,23.2,23.08,23.2,22200.0,16.5461,16.5747,16.4889,16.5747,22200.0
2008-11-14 11:50:00,23.28,23.32,23.1,23.14,24600.0,16.6318,16.6604,16.5032,16.5318,24600.0
2008-11-14 12:00:00,23.1,23.1,22.91,23.05,33800.0,16.5032,16.5032,16.3675,16.4675,33800.0
2008-11-14 12:10:00,23.05,23.08,22.9,22.92,31800.0,16.4675,16.4889,16.3603,16.3746,31800.0
2008-11-14 12:20:00,22.93,23.17,22.93,23.16,28000.0,16.3818,16.5532,16.3818,16.5461,28000.0
2008-11-14 12:30:00,23.14,23.34,22.99,23.31,28000.0,16.5318,16.6747,16.4246,16.6533,28000.0
2008-11-14 12:40:00,23.34,23.36,23.18,23.18,15800.0,16.6747,16.689,16.5604,16.5604,15800.0
2008-11-14 12:50:00,23.18,23.32,23.16,23.21,26800.0,16.5604,16.6604,16.5461,16.5818,26800.0
2008-11-14 13:00:00,23.19,23.19,23.02,23.04,23200.0,16.5675,16.5675,16.4461,16.4604,23200.0
2008-11-14 13:10:00,23.03,23.07,22.86,23.06,36600.0,16.4532,16.4818,16.3318,16.4746,36600.0
2008-11-14 13:20:00,23.04,23.3,22.98,23.29,29200.0,16.4604,16.6461,16.4175,16.639,29200.0
2008-11-14 13:30:00,23.29,23.45,23.17,23.25,50000.0,16.639,16.7533,16.5532,16.6104,50000.0
2008-11-14 13:40:00,23.26,23.3,23.0,23.11,36400.0,16.6175,16.6461,16.4318,16.5104,36400.0
2008-11-14 13:50:00,23.17,23.29,23.12,23.12,37800.0,16.5532,16.639,16.5175,16.5175,37800.0
2008-11-14 14:00:00,23.13,23.42,23.05,23.34,40800.0,16.5247,16.7318,16.4675,16.6747,40800.0
2008-11-14 14:10:00,23.38,23.59,23.25,23.59,35800.0,16.7033,16.8533,16.6104,16.8533,35800.0
2008-11-14 14:20:00,23.57,23.63,23.35,23.43,51600.0,16.839,16.8819,16.6818,16.739,51600.0
2008-11-14 14:30:00,23.44,23.45,23.22,23.34,34400.0,16.7461,16.7533,16.589,16.6747,34400.0
2008-11-14 14:40:00,23.37,23.71,23.37,23.55,88800.0,16.6961,16.939,16.6961,16.8247,88800.0
2008-11-14 14:50:00,23.55,23.92,23.48,23.85,116200.0,16.8247,17.0891,16.7747,17.039,116200.0
2008-11-14 15:00:00,23.88,23.99,23.6,23.82,105800.0,17.0605,17.1391,16.8604,17.0176,105800.0
2008-11-14 15:10:00,23.81,23.93,23.56,23.56,119000.0,17.0105,17.0962,16.8319,16.8319,119000.0
2008-11-14 15:20:00,23.52,23.74,23.39,23.46,68800.0,16.8033,16.9605,16.7104,16.7604,68800.0
2008-11-14 15:30:00,23.45,23.48,23.08,23.2,77000.0,16.7533,16.7747,16.4889,16.5747,77000.0
2008-11-14 15:40:00,23.21,23.25,23.02,23.22,113400.0,16.5818,16.6104,16.4461,16.589,113400.0
2008-11-14 15:50:00,23.17,23.19,22.63,22.68,254400.0,16.5532,16.5675,16.1674,16.2032,254400.0
2008-11-17 09:30:00,22.54,23.21,22.43,22.54,67600.0,16.1031,16.5818,16.0246,16.1031,67600.0
2008-11-17 09:40:00,22.55,22.67,22.44,22.53,76000.0,16.1103,16.196,16.0317,16.096,76000.0
2008-11-17 09:50:00,22.54,22.85,22.46,22.74,63400.0,16.1031,16.3246,16.046,16.246,63400.0
2008-11-17 10:00:00,22.74,22.74,22.48,22.59,53200.0,16.246,16.246,16.0603,16.1389,53200.0
2008-11-17 10:10:00,22.58,22.58,22.16,22.18,70200.0,16.1317,16.1317,15.8317,15.846,70200.0
2008-11-17 10:20:00,22.2,22.4,22.15,22.39,58000.0,15.8602,16.0031,15.8245,15.996,58000.0
2008-11-17 10:30:00,22.39,22.49,22.23,22.36,45200.0,15.996,16.0674,15.8817,15.9746,45200.0
2008-11-17 10:40:00,22.35,22.38,22.16,22.22,127400.0,15.9674,15.9888,15.8317,15.8745,127400.0
2008-11-17 10:50:00,22.24,22.3,22.1,22.13,62400.0,15.8888,15.9317,15.7888,15.8102,62400.0
2008-11-17 11:00:00,22.12,22.28,22.11,22.26,146600.0,15.8031,15.9174,15.7959,15.9031,146600.0
2008-11-17 11:10:00,22.25,22.29,22.13,22.15,83800.0,15.896,15.9245,15.8102,15.8245,83800.0
2008-11-17 11:20:00,22.14,22.17,22.08,22.11,54600.0,15.8174,15.8388,15.7745,15.7959,54600.0
2008-11-17 11:30:00,22.09,22.22,22.07,22.15,67400.0,15.7817,15.8745,15.7674,15.8245,67400.0
2008-11-17 11:40:00,22.17,22.37,22.05,22.37,59600.0,15.8388,15.9817,15.7531,15.9817,59600.0
2008-11-17 11:50:00,22.36,22.41,22.27,22.37,114600.0,15.9746,16.0103,15.9103,15.9817,114600.0
2008-11-17 12:00:00,22.42,22.5,22.25,22.5,69200.0,16.0174,16.0746,15.896,16.0746,69200.0
2008-11-17 12:10:00,22.54,22.64,22.49,22.56,70800.0,16.1031,16.1746,16.0674,16.1174,70800.0
2008-11-17 12:20:00,22.57,22.66,22.53,22.58,48200.0,16.1246,16.1889,16.096,16.1317,48200.0
2008-11-17 12:30:00,22.59,22.67,22.39,22.43,56600.0,16.1389,16.196,15.996,16.0246,56600.0
2008-11-17 12:40:00,22.43,22.72,22.38,22.7,36200.0,16.0246,16.2317,15.9888,16.2175,36200.0
2008-11-17 12:50:00,22.68,22.68,22.53,22.56,50400.0,16.2032,16.2032,16.096,16.1174,50400.0
2008-11-17 13:00:00,22.56,22.56,22.43,22.5,33600.0,16.1174,16.1174,16.0246,16.0746,33600.0
2008-11-17 13:10:00,22.5,22.59,22.44,22.49,56200.0,16.0746,16.1389,16.0317,16.0674,56200.0
2008-11-17 13:20:00,22.51,22.65,22.47,22.61,36000.0,16.0817,16.1817,16.0531,16.1532,36000.0
2008-11-17 13:30:00,22.62,22.67,22.41,22.46,46600.0,16.1603,16.196,16.0103,16.046,46600.0
2008-11-17 13:40:00,22.48,22.53,22.39,22.5,45200.0,16.0603,16.096,15.996,16.0746,45200.0
2008-11-17 13:50:00,22.5,22.65,22.46,22.58,66400.0,16.0746,16.1817,16.046,16.1317,66400.0
2008-11-17 14:00:00,22.55,22.7,22.43,22.67,81600.0,16.1103,16.2175,16.0246,16.196,81600.0
2008-11-17 14:10:00,22.67,22.8,22.59,22.61,53600.0,16.196,16.2889,16.1389,16.1532,53600.0
2008-11-17 14:20:00,22.61,22.73,22.36,22.39,73600.0,16.1532,16.2389,15.9746,15.996,73600.0
2008-11-17 14:30:00,22.39,22.62,22.31,22.62,59400.0,15.996,16.1603,15.9388,16.1603,59400.0
2008-11-17 14:40:00,22.6,22.68,22.48,22.5,63400.0,16.146,16.2032,16.0603,16.0746,63400.0
2008-11-17 14:50:00,22.48,22.6,22.39,22.42,64800.0,16.0603,16.146,15.996,16.0174,64800.0
2008-11-17 15:00:00,22.41,22.6,22.26,22.54,72400.0,16.0103,16.146,15.9031,16.1031,72400.0
2008-11-17 15:10:00,22.5,22.64,22.38,22.52,76000.0,16.0746,16.1746,15.9888,16.0889,76000.0
2008-11-17 15:20:00,22.5,22.61,22.39,22.5,63400.0,16.0746,16.1532,15.996,16.0746,63400.0
2008-11-17 15:30:00,22.49,22.57,22.19,22.25,99400.0,16.0674,16.1246,15.8531,15.896,99400.0
2008-11-17 15:40:00,22.23,22.41,22.21,22.28,117000.0,15.8817,16.0103,15.8674,15.9174,117000.0
2008-11-17 15:50:00,22.3,22.36,22.06,22.07,248800.0,15.9317,15.9746,15.7602,15.7674,248800.0
2008-11-18 09:30:00,22.0,22.36,22.0,22.34,54200.0,15.7174,15.9746,15.7174,15.9603,54200.0
2008-11-18 09:40:00,22.35,22.58,22.33,22.48,71400.0,15.9674,16.1317,15.9531,16.0603,71400.0
2008-11-18 09:50:00,22.48,22.49,22.11,22.27,53200.0,16.0603,16.0674,15.7959,15.9103,53200.0
2008-11-18 10:00:00,22.29,22.29,22.07,22.11,57000.0,15.9245,15.9245,15.7674,15.7959,57000.0
2008-11-18 10:10:00,22.13,22.36,22.09,22.34,53400.0,15.8102,15.9746,15.7817,15.9603,53400.0
2008-11-18 10:20:00,22.34,22.53,22.19,22.51,64200.0,15.9603,16.096,15.8531,16.0817,64200.0
2008-11-18 10:30:00,22.52,22.52,22.31,22.4,31400.0,16.0889,16.0889,15.9388,16.0031,31400.0
2008-11-18 10:40:00,22.4,22.56,22.38,22.52,102200.0,16.0031,16.1174,15.9888,16.0889,102200.0
2008-11-18 10:50:00,22.52,22.57,22.42,22.45,62800.0,16.0889,16.1246,16.0174,16.0388,62800.0
2008-11-18 11:00:00,22.49,22.49,22.2,22.24,40800.0,16.0674,16.0674,15.8602,15.8888,40800.0
2008-11-18 11:10:00,22.24,22.31,22.2,22.25,30800.0,15.8888,15.9388,15.8602,15.896,30800.0
2008-11-18 11:20:00,22.27,22.33,22.23,22.32,20400.0,15.9103,15.9531,15.8817,15.946,20400.0
2008-11-18 11:30:00,22.36,22.63,22.31,22.55,36800.0,15.9746,16.1674,15.9388,16.1103,36800.0
2008-11-18 11:40:00,22.57,22.64,22.48,22.48,35400.0,16.1246,16.1746,16.0603,16.0603,35400.0
2008-11-18 11:50:00,22.5,22.74,22.5,22.67,51600.0,16.0746,16.246,16.0746,16.196,51600.0
2008-11-18 12:00:00,22.68,22.68,22.43,22.44,44600.0,16.2032,16.2032,16.0246,16.0317,44600.0
2008-11-18 12:10:00,22.46,22.48,22.35,22.36,33200.0,16.046,16.0603,15.9674,15.9746,33200.0
2008-11-18 12:20:00,22.36,22.36,22.16,22.27,55600.0,15.9746,15.9746,15.8317,15.9103,55600.0
2008-11-18 12:30:00,22.27,22.27,22.15,22.21,52800.0,15.9103,15.9103,15.8245,15.8674,52800.0
2008-11-18 12:40:00,22.22,22.22,22.1,22.11,35800.0,15.8745,15.8745,15.7888,15.7959,35800.0
2008-11-18 12:50:00,22.13,22.21,22.07,22.19,34600.0,15.8102,15.8674,15.7674,15.8531,34600.0
2008-11-18 13:00:00,22.19,22.21,22.05,22.07,61200.0,15.8531,15.8674,15.7531,15.7674,61200.0
2008-11-18 13:10:00,22.08,22.12,21.88,21.91,51000.0,15.7745,15.8031,15.6316,15.6531,51000.0
2008-11-18 13:20:00,21.92,22.03,21.91,22.0,28200.0,15.6602,15.7388,15.6531,15.7174,28200.0
2008-11-18 13:30:00,22.0,22.0,21.77,21.78,48600.0,15.7174,15.7174,15.553,15.5602,48600.0
2008-11-18 13:40:00,21.81,21.86,21.65,21.68,83600.0,15.5816,15.6173,15.4673,15.4887,83600.0
2008-11-18 13:50:00,21.7,21.93,21.68,21.93,55600.0,15.503,15.6673,15.4887,15.6673,55600.0
2008-11-18 14:00:00,21.97,21.99,21.67,21.73,55600.0,15.6959,15.7102,15.4816,15.5245,55600.0
2008-11-18 14:10:00,21.74,21.89,21.69,21.84,60800.0,15.5316,15.6388,15.4959,15.603,60800.0
2008-11-18 14:20:00,21.84,21.92,21.78,21.83,47600.0,15.603,15.6602,15.5602,15.5959,47600.0
2008-11-18 14:30:00,21.85,21.85,21.66,21.75,46400.0,15.6102,15.6102,15.4745,15.5388,46400.0
2008-11-18 14:40:00,21.75,21.77,21.53,21.53,68200.0,15.5388,15.553,15.3816,15.3816,68200.0
2008-11-18 14:50:00,21.54,21.65,21.5,21.57,73400.0,15.3887,15.4673,15.3601,15.4102,73400.0
2008-11-18 15:00:00,21.57,21.9,21.52,21.9,91400.0,15.4102,15.6459,15.3744,15.6459,91400.0
2008-11-18 15:10:00,21.92,22.0,21.76,21.89,67200.0,15.6602,15.7174,15.5459,15.6388,67200.0
2008-11-18 15:20:00,21.89,22.13,21.75,21.92,101200.0,15.6388,15.8102,15.5388,15.6602,101200.0
2008-11-18 15:30:00,21.93,21.95,21.71,21.88,148000.0,15.6673,15.6816,15.5102,15.6316,148000.0
2008-11-18 15:40:00,21.87,22.31,21.85,22.25,237000.0,15.6245,15.9388,15.6102,15.896,237000.0
2008-11-18 15:50:00,22.25,22.33,22.11,22.16,251400.0,15.896,15.9531,15.7959,15.8317,251400.0
2008-11-19 09:30:00,21.86,22.35,21.83,22.25,112400.0,15.6173,15.9674,15.5959,15.896,112400.0
2008-11-19 09:40:00,22.25,22.37,21.83,21.95,69400.0,15.896,15.9817,15.5959,15.6816,69400.0
2008-11-19 09:50:00,21.95,21.98,21.72,21.77,98800.0,15.6816,15.7031,15.5173,15.553,98800.0
2008-11-19 10:00:00,21.77,22.17,21.73,22.14,64800.0,15.553,15.8388,15.5245,15.8174,64800.0
2008-11-19 10:10:00,22.1,22.25,22.1,22.11,45000.0,15.7888,15.896,15.7888,15.7959,45000.0
2008-11-19 10:20:00,22.11,22.14,21.86,22.03,51400.0,15.7959,15.8174,15.6173,15.7388,51400.0
2008-11-19 10:30:00,22.05,22.06,21.78,21.85,59400.0,15.7531,15.7602,15.5602,15.6102,59400.0
2008-11-19 10:40:00,21.82,21.86,21.56,21.56,50800.0,15.5888,15.6173,15.403,15.403,50800.0
2008-11-19 10:50:00,21.59,21.68,21.53,21.57,49000.0,15.4244,15.4887,15.3816,15.4102,49000.0
2008-11-19 11:00:00,21.58,21.65,21.53,21.64,55000.0,15.4173,15.4673,15.3816,15.4602,55000.0
2008-11-19 11:10:00,21.67,21.79,21.53,21.79,35800.0,15.4816,15.5673,15.3816,15.5673,35800.0
2008-11-19 11:20:00,21.78,21.78,21.53,21.54,23200.0,15.5602,15.5602,15.3816,15.3887,23200.0
2008-11-19 11:30:00,21.55,21.58,21.5,21.56,40000.0,15.3959,15.4173,15.3601,15.403,40000.0
2008-11-19 11:40:00,21.56,21.67,21.54,21.61,41800.0,15.403,15.4816,15.3887,15.4387,41800.0
2008-11-19 11:50:00,21.62,21.82,21.61,21.71,44800.0,15.4459,15.5888,15.4387,15.5102,44800.0
2008-11-19 12:00:00,21.67,21.68,21.57,21.58,36400.0,15.4816,15.4887,15.4102,15.4173,36400.0
2008-11-19 12:10:00,21.59,21.6,21.5,21.52,41000.0,15.4244,15.4316,15.3601,15.3744,41000.0
2008-11-19 12:20:00,21.5,21.55,21.48,21.52,74200.0,15.3601,15.3959,15.3459,15.3744,74200.0
2008-11-19 12:30:00,21.5,21.67,21.49,21.65,66400.0,15.3601,15.4816,15.353,15.4673,66400.0
2008-11-19 12:40:00,21.67,21.71,21.61,21.63,46600.0,15.4816,15.5102,15.4387,15.453,46600.0
2008-11-19 12:50:00,21.61,21.64,21.52,21.63,29000.0,15.4387,15.4602,15.3744,15.453,29000.0
2008-11-19 13:00:00,21.64,21.8,21.61,21.74,29000.0,15.4602,15.5745,15.4387,15.5316,29000.0
2008-11-19 13:10:00,21.69,21.74,21.55,21.59,33600.0,15.4959,15.5316,15.3959,15.4244,33600.0
2008-11-19 13:20:00,21.59,21.61,21.48,21.49,24800.0,15.4244,15.4387,15.3459,15.353,24800.0
2008-11-19 13:30:00,21.49,21.53,21.39,21.53,49600.0,15.353,15.3816,15.2816,15.3816,49600.0
2008-11-19 13:40:00,21.52,21.63,21.5,21.56,32400.0,15.3744,15.453,15.3601,15.403,32400.0
2008-11-19 13:50:00,21.55,21.79,21.5,21.68,31200.0,15.3959,15.5673,15.3601,15.4887,31200.0
2008-11-19 14:00:00,21.68,21.68,21.41,21.56,43000.0,15.4887,15.4887,15.2958,15.403,43000.0
2008-11-19 14:10:00,21.58,21.67,21.45,21.47,32400.0,15.4173,15.4816,15.3244,15.3387,32400.0
2008-11-19 14:20:00,21.44,21.52,21.38,21.43,48600.0,15.3173,15.3744,15.2744,15.3101,48600.0
2008-11-19 14:30:00,21.4,21.48,21.26,21.36,41600.0,15.2887,15.3459,15.1887,15.2601,41600.0
2008-11-19 14:40:00,21.36,21.73,21.36,21.62,55200.0,15.2601,15.5245,15.2601,15.4459,55200.0
2008-11-19 14:50:00,21.59,21.7,21.51,21.6,79600.0,15.4244,15.503,15.3673,15.4316,79600.0
2008-11-19 15:00:00,21.6,21.66,21.4,21.63,82400.0,15.4316,15.4745,15.2887,15.453,82400.0
2008-11-19 15:10:00,21.62,21.65,21.31,21.32,76000.0,15.4459,15.4673,15.2244,15.2315,76000.0
2008-11-19 15:20:00,21.31,21.34,21.18,21.3,119000.0,15.2244,15.2458,15.1315,15.2173,119000.0
2008-11-19 15:30:00,21.26,21.3,21.06,21.06,114600.0,15.1887,15.2173,15.0458,15.0458,114600.0
2008-11-19 15:40:00,21.06,21.11,20.65,20.74,248400.0,15.0458,15.0815,14.7529,14.8172,248400.0
2008-11-19 15:50:00,20.75,20.89,20.5,20.6,435000.0,14.8243,14.9243,14.6457,14.7172,435000.0
2008-11-20 09:30:00,20.39,20.39,20.02,20.04,98800.0,14.5671,14.5671,14.3028,14.3171,98800.0
2008-11-20 09:40:00,20.02,20.08,19.75,19.91,98600.0,14.3028,14.3457,14.1099,14.2242,98600.0
2008-11-20 09:50:00,19.92,20.13,19.79,19.83,97200.0,14.2314,14.3814,14.1385,14.1671,97200.0
2008-11-20 10:00:00,19.8,19.89,19.68,19.73,284200.0,14.1456,14.2099,14.0599,14.0956,284200.0
2008-11-20 10:10:00,19.71,19.9,19.59,19.89,156200.0,14.0813,14.2171,13.9956,14.2099,156200.0
2008-11-20 10:20:00,19.86,20.27,19.86,20.27,88800.0,14.1885,14.4814,14.1885,14.4814,88800.0
2008-11-20 10:30:00,20.26,20.48,20.07,20.13,121200.0,14.4743,14.6314,14.3385,14.3814,121200.0
2008-11-20 10:40:00,20.16,20.65,20.1,20.41,122600.0,14.4028,14.7529,14.3599,14.5814,122600.0
2008-11-20 10:50:00,20.39,20.53,20.27,20.51,102000.0,14.5671,14.6672,14.4814,14.6529,102000.0
2008-11-20 11:00:00,20.54,20.7,20.42,20.43,107800.0,14.6743,14.7886,14.5886,14.5957,107800.0
2008-11-20 11:10:00,20.4,20.69,20.34,20.43,80200.0,14.5743,14.7815,14.5314,14.5957,80200.0
2008-11-20 11:20:00,20.43,20.51,20.23,20.39,59600.0,14.5957,14.6529,14.4528,14.5671,59600.0
2008-11-20 11:30:00,20.39,20.42,20.18,20.29,68000.0,14.5671,14.5886,14.4171,14.4957,68000.0
2008-11-20 11:40:00,20.27,20.39,20.14,20.26,78000.0,14.4814,14.5671,14.3885,14.4743,78000.0
2008-11-20 11:50:00,20.27,20.35,20.15,20.23,49400.0,14.4814,14.5386,14.3957,14.4528,49400.0
2008-11-20 12:00:00,20.23,20.24,19.97,20.07,75400.0,14.4528,14.46,14.2671,14.3385,75400.0
2008-11-20 12:10:00,20.05,20.36,20.03,20.3,60200.0,14.3242,14.5457,14.3099,14.5028,60200.0
2008-11-20 12:20:00,20.3,20.77,20.3,20.68,91800.0,14.5028,14.8386,14.5028,14.7743,91800.0
2008-11-20 12:30:00,20.67,20.95,20.66,20.79,119200.0,14.7672,14.9672,14.76,14.8529,119200.0
2008-11-20 12:40:00,20.81,20.95,20.69,20.95,114600.0,14.8672,14.9672,14.7815,14.9672,114600.0
2008-11-20 12:50:00,20.93,21.05,20.68,20.68,72200.0,14.9529,15.0387,14.7743,14.7743,72200.0
2008-11-20 13:00:00,20.68,20.68,20.49,20.6,78000.0,14.7743,14.7743,14.6386,14.7172,78000.0
2008-11-20 13:10:00,20.6,20.68,20.37,20.39,128400.0,14.7172,14.7743,14.5528,14.5671,128400.0
2008-11-20 13:20:00,20.36,20.55,20.2,20.35,75600.0,14.5457,14.6814,14.4314,14.5386,75600.0
2008-11-20 13:30:00,20.34,20.5,20.16,20.32,85000.0,14.5314,14.6457,14.4028,14.5171,85000.0
2008-11-20 13:40:00,20.32,20.46,20.25,20.39,45800.0,14.5171,14.6171,14.4671,14.5671,45800.0
2008-11-20 13:50:00,20.36,20.5,20.24,20.45,63000.0,14.5457,14.6457,14.46,14.61,63000.0
2008-11-20 14:00:00,20.46,20.48,20.18,20.25,82400.0,14.6171,14.6314,14.4171,14.4671,82400.0
2008-11-20 14:10:00,20.23,20.27,20.03,20.03,102000.0,14.4528,14.4814,14.3099,14.3099,102000.0
2008-11-20 14:20:00,20.04,20.25,19.98,20.0,91600.0,14.3171,14.4671,14.2742,14.2885,91600.0
2008-11-20 14:30:00,20.0,20.2,19.95,20.16,118600.0,14.2885,14.4314,14.2528,14.4028,118600.0
2008-11-20 14:40:00,20.16,20.24,19.95,20.02,81200.0,14.4028,14.46,14.2528,14.3028,81200.0
2008-11-20 14:50:00,20.03,20.08,19.81,19.9,83600.0,14.3099,14.3457,14.1528,14.2171,83600.0
2008-11-20 15:00:00,19.9,20.11,19.83,19.91,125600.0,14.2171,14.3671,14.1671,14.2242,125600.0
2008-11-20 15:10:00,19.9,20.0,19.7,19.75,117600.0,14.2171,14.2885,14.0742,14.1099,117600.0
2008-11-20 15:20:00,19.75,19.85,19.64,19.64,104200.0,14.1099,14.1813,14.0313,14.0313,104200.0
2008-11-20 15:30:00,19.64,19.75,19.28,19.29,177000.0,14.0313,14.1099,13.7741,13.7813,177000.0
2008-11-20 15:40:00,19.27,19.32,19.07,19.09,317800.0,13.767,13.8027,13.6241,13.6384,317800.0
2008-11-20 15:50:00,19.09,19.09,18.43,18.59,702600.0,13.6384,13.6384,13.1669,13.2812,702600.0
2008-11-21 09:30:00,18.93,19.18,18.81,18.82,291200.0,13.5241,13.7027,13.4383,13.4455,291200.0
2008-11-21 09:40:00,18.82,18.91,18.67,18.87,142400.0,13.4455,13.5098,13.3383,13.4812,142400.0
2008-11-21 09:50:00,18.87,18.97,18.61,18.75,122000.0,13.4812,13.5526,13.2955,13.3955,122000.0
2008-11-21 10:00:00,18.79,19.03,18.52,19.0,177400.0,13.4241,13.5955,13.2312,13.5741,177400.0
2008-11-21 10:10:00,19.03,19.03,18.54,18.59,102000.0,13.5955,13.5955,13.2454,13.2812,102000.0
2008-11-21 10:20:00,18.6,18.8,18.55,18.61,71600.0,13.2883,13.4312,13.2526,13.2955,71600.0
2008-11-21 10:30:00,18.61,18.78,18.47,18.69,120400.0,13.2955,13.4169,13.1954,13.3526,120400.0
2008-11-21 10:40:00,18.68,18.87,18.61,18.61,77000.0,13.3455,13.4812,13.2955,13.2955,77000.0
2008-11-21 10:50:00,18.61,18.64,18.31,18.34,77200.0,13.2955,13.3169,13.0811,13.1026,77200.0
2008-11-21 11:00:00,18.36,18.48,18.16,18.34,77600.0,13.1168,13.2026,12.974,13.1026,77600.0
2008-11-21 11:10:00,18.36,18.51,18.34,18.46,104000.0,13.1168,13.224,13.1026,13.1883,104000.0
2008-11-21 11:20:00,18.46,18.51,18.27,18.42,164000.0,13.1883,13.224,13.0526,13.1597,164000.0
2008-11-21 11:30:00,18.39,18.5,18.31,18.34,128600.0,13.1383,13.2169,13.0811,13.1026,128600.0
2008-11-21 11:40:00,18.39,18.47,18.34,18.41,98800.0,13.1383,13.1954,13.1026,13.1526,98800.0
2008-11-21 11:50:00,18.43,18.43,18.19,18.27,76000.0,13.1669,13.1669,12.9954,13.0526,76000.0
2008-11-21 12:00:00,18.28,18.4,18.18,18.31,135600.0,13.0597,13.1454,12.9883,13.0811,135600.0
2008-11-21 12:10:00,18.31,18.34,18.18,18.18,79800.0,13.0811,13.1026,12.9883,12.9883,79800.0
2008-11-21 12:20:00,18.15,18.33,18.13,18.27,94400.0,12.9668,13.0954,12.9525,13.0526,94400.0
2008-11-21 12:30:00,18.29,18.4,18.21,18.31,70600.0,13.0668,13.1454,13.0097,13.0811,70600.0
2008-11-21 12:40:00,18.3,18.4,18.28,18.29,77000.0,13.074,13.1454,13.0597,13.0668,77000.0
2008-11-21 12:50:00,18.29,18.4,18.26,18.29,74200.0,13.0668,13.1454,13.0454,13.0668,74200.0
2008-11-21 13:00:00,18.31,18.33,18.13,18.18,69800.0,13.0811,13.0954,12.9525,12.9883,69800.0
2008-11-21 13:10:00,18.18,18.29,18.18,18.28,91800.0,12.9883,13.0668,12.9883,13.0597,91800.0
2008-11-21 13:20:00,18.27,18.27,18.11,18.17,92800.0,13.0526,13.0526,12.9382,12.9811,92800.0
2008-11-21 13:30:00,18.18,18.19,18.0,18.08,108000.0,12.9883,12.9954,12.8597,12.9168,108000.0
2008-11-21 13:40:00,18.09,18.26,18.07,18.15,55800.0,12.924,13.0454,12.9097,12.9668,55800.0
2008-11-21 13:50:00,18.13,18.18,18.0,18.0,157200.0,12.9525,12.9883,12.8597,12.8597,157200.0
2008-11-21 14:00:00,18.0,18.36,17.97,18.31,215800.0,12.8597,13.1168,12.8382,13.0811,215800.0
2008-11-21 14:10:00,18.31,18.4,18.18,18.3,127800.0,13.0811,13.1454,12.9883,13.074,127800.0
2008-11-21 14:20:00,18.31,18.45,18.28,18.28,101000.0,13.0811,13.1811,13.0597,13.0597,101000.0
2008-11-21 14:30:00,18.25,18.27,18.1,18.21,87200.0,13.0383,13.0526,12.9311,13.0097,87200.0
2008-11-21 14:40:00,18.2,18.35,18.02,18.3,106800.0,13.0025,13.1097,12.8739,13.074,106800.0
2008-11-21 14:50:00,18.28,18.3,18.03,18.07,152000.0,13.0597,13.074,12.8811,12.9097,152000.0
2008-11-21 15:00:00,18.06,18.35,18.05,18.26,360200.0,12.9025,13.1097,12.8954,13.0454,360200.0
2008-11-21 15:10:00,18.22,18.68,18.19,18.55,196400.0,13.0168,13.3455,12.9954,13.2526,196400.0
2008-11-21 15:20:00,18.54,18.73,18.33,18.66,192200.0,13.2454,13.3812,13.0954,13.3312,192200.0
2008-11-21 15:30:00,18.64,19.08,18.58,18.92,194800.0,13.3169,13.6312,13.274,13.5169,194800.0
2008-11-21 15:40:00,18.92,19.07,18.66,18.93,409400.0,13.5169,13.6241,13.3312,13.5241,409400.0
2008-11-21 15:50:00,18.93,19.36,18.84,19.25,633200.0,13.5241,13.8313,13.4598,13.7527,633200.0
2008-11-24 09:30:00,19.58,20.0,19.58,19.87,100000.0,13.9884,14.2885,13.9884,14.1956,100000.0
2008-11-24 09:40:00,19.85,19.93,19.67,19.93,163000.0,14.1813,14.2385,14.0527,14.2385,163000.0
2008-11-24 09:50:00,19.93,19.98,19.75,19.94,135200.0,14.2385,14.2742,14.1099,14.2456,135200.0
2008-11-24 10:00:00,19.95,20.15,19.89,20.05,81200.0,14.2528,14.3957,14.2099,14.3242,81200.0
2008-11-24 10:10:00,20.04,20.13,19.95,20.09,83000.0,14.3171,14.3814,14.2528,14.3528,83000.0
2008-11-24 10:20:00,20.11,20.43,20.09,20.39,108200.0,14.3671,14.5957,14.3528,14.5671,108200.0
2008-11-24 10:30:00,20.39,20.6,20.39,20.58,168400.0,14.5671,14.7172,14.5671,14.7029,168400.0
2008-11-24 10:40:00,20.56,20.68,20.36,20.4,94200.0,14.6886,14.7743,14.5457,14.5743,94200.0
2008-11-24 10:50:00,20.37,20.39,20.21,20.36,60400.0,14.5528,14.5671,14.4385,14.5457,60400.0
2008-11-24 11:00:00,20.4,20.55,20.25,20.3,54000.0,14.5743,14.6814,14.4671,14.5028,54000.0
2008-11-24 11:10:00,20.28,20.45,20.22,20.22,61400.0,14.4885,14.61,14.4457,14.4457,61400.0
2008-11-24 11:20:00,20.23,20.53,20.2,20.36,79000.0,14.4528,14.6672,14.4314,14.5457,79000.0
2008-11-24 11:30:00,20.36,20.58,20.33,20.55,95400.0,14.5457,14.7029,14.5243,14.6814,95400.0
2008-11-24 11:40:00,20.55,20.67,20.5,20.61,68800.0,14.6814,14.7672,14.6457,14.7243,68800.0
2008-11-24 11:50:00,20.61,20.75,20.59,20.66,77600.0,14.7243,14.8243,14.71,14.76,77600.0
2008-11-24 12:00:00,20.66,20.74,20.57,20.62,68400.0,14.76,14.8172,14.6957,14.7315,68400.0
2008-11-24 12:10:00,20.61,20.61,20.32,20.37,59000.0,14.7243,14.7243,14.5171,14.5528,59000.0
2008-11-24 12:20:00,20.37,20.37,20.09,20.13,96200.0,14.5528,14.5528,14.3528,14.3814,96200.0
2008-11-24 12:30:00,20.1,20.36,20.1,20.13,59600.0,14.3599,14.5457,14.3599,14.3814,59600.0
2008-11-24 12:40:00,20.14,20.34,20.08,20.27,39800.0,14.3885,14.5314,14.3457,14.4814,39800.0
2008-11-24 12:50:00,20.24,20.36,20.24,20.34,33400.0,14.46,14.5457,14.46,14.5314,33400.0
2008-11-24 13:00:00,20.34,20.39,20.28,20.31,61600.0,14.5314,14.5671,14.4885,14.51,61600.0
2008-11-24 13:10:00,20.32,20.34,20.17,20.27,45000.0,14.5171,14.5314,14.41,14.4814,45000.0
2008-11-24 13:20:00,20.27,20.33,20.23,20.31,41400.0,14.4814,14.5243,14.4528,14.51,41400.0
2008-11-24 13:30:00,20.31,20.39,20.29,20.35,41200.0,14.51,14.5671,14.4957,14.5386,41200.0
2008-11-24 13:40:00,20.29,20.38,20.21,20.23,39800.0,14.4957,14.56,14.4385,14.4528,39800.0
2008-11-24 13:50:00,20.23,20.52,20.21,20.49,47400.0,14.4528,14.66,14.4385,14.6386,47400.0
2008-11-24 14:00:00,20.5,20.5,20.13,20.18,64000.0,14.6457,14.6457,14.3814,14.4171,64000.0
2008-11-24 14:10:00,20.17,20.18,20.0,20.13,112400.0,14.41,14.4171,14.2885,14.3814,112400.0
2008-11-24 14:20:00,20.18,20.52,20.18,20.43,119400.0,14.4171,14.66,14.4171,14.5957,119400.0
2008-11-24 14:30:00,20.42,20.61,20.42,20.59,129800.0,14.5886,14.7243,14.5886,14.71,129800.0
2008-11-24 14:40:00,20.63,20.65,20.4,20.41,54400.0,14.7386,14.7529,14.5743,14.5814,54400.0
2008-11-24 14:50:00,20.41,20.66,20.39,20.66,135000.0,14.5814,14.76,14.5671,14.76,135000.0
2008-11-24 15:00:00,20.64,20.82,20.57,20.82,135000.0,14.7457,14.8743,14.6957,14.8743,135000.0
2008-11-24 15:10:00,20.83,20.89,20.77,20.81,114000.0,14.8815,14.9243,14.8386,14.8672,114000.0
2008-11-24 15:20:00,20.8,21.02,20.78,21.0,90200.0,14.86,15.0172,14.8458,15.0029,90200.0
2008-11-24 15:30:00,21.01,21.11,20.92,21.05,122400.0,15.0101,15.0815,14.9458,15.0387,122400.0
2008-11-24 15:40:00,21.05,21.39,21.05,21.06,240400.0,15.0387,15.2816,15.0387,15.0458,240400.0
2008-11-24 15:50:00,21.07,21.15,20.67,20.8,493200.0,15.0529,15.1101,14.7672,14.86,493200.0
2008-11-25 09:30:00,21.14,21.5,21.14,21.36,113000.0,15.103,15.3601,15.103,15.2601,113000.0
2008-11-25 09:40:00,21.33,21.61,21.18,21.37,101400.0,15.2387,15.4387,15.1315,15.2673,101400.0
2008-11-25 09:50:00,21.39,21.59,21.23,21.31,91000.0,15.2816,15.4244,15.1672,15.2244,91000.0
2008-11-25 10:00:00,21.31,21.64,21.29,21.64,126600.0,15.2244,15.4602,15.2101,15.4602,126600.0
2008-11-25 10:10:00,21.67,21.71,21.45,21.61,63000.0,15.4816,15.5102,15.3244,15.4387,63000.0
2008-11-25 10:20:00,21.61,21.61,21.39,21.55,46000.0,15.4387,15.4387,15.2816,15.3959,46000.0
2008-11-25 10:30:00,21.54,21.55,21.24,21.24,51400.0,15.3887,15.3959,15.1744,15.1744,51400.0
2008-11-25 10:40:00,21.24,21.26,21.03,21.04,40000.0,15.1744,15.1887,15.0244,15.0315,40000.0
2008-11-25 10:50:00,21.05,21.15,21.02,21.12,38600.0,15.0387,15.1101,15.0172,15.0887,38600.0
2008-11-25 11:00:00,21.11,21.17,20.78,20.79,35000.0,15.0815,15.1244,14.8458,14.8529,35000.0
2008-11-25 11:10:00,20.78,20.88,20.68,20.86,48000.0,14.8458,14.9172,14.7743,14.9029,48000.0
2008-11-25 11:20:00,20.92,20.96,20.87,20.93,26600.0,14.9458,14.9744,14.9101,14.9529,26600.0
2008-11-25 11:30:00,20.94,21.04,20.92,20.98,23000.0,14.9601,15.0315,14.9458,14.9886,23000.0
2008-11-25 11:40:00,20.98,21.16,20.97,21.09,48600.0,14.9886,15.1172,14.9815,15.0672,48600.0
2008-11-25 11:50:00,21.07,21.18,20.99,21.06,40800.0,15.0529,15.1315,14.9958,15.0458,40800.0
2008-11-25 12:00:00,21.1,21.1,20.9,20.97,67200.0,15.0744,15.0744,14.9315,14.9815,67200.0
2008-11-25 12:10:00,20.97,20.97,20.79,20.9,43600.0,14.9815,14.9815,14.8529,14.9315,43600.0
2008-11-25 12:20:00,20.92,20.92,20.78,20.84,26000.0,14.9458,14.9458,14.8458,14.8886,26000.0
2008-11-25 12:30:00,20.88,20.95,20.81,20.91,28200.0,14.9172,14.9672,14.8672,14.9386,28200.0
2008-11-25 12:40:00,20.91,20.92,20.66,20.68,32000.0,14.9386,14.9458,14.76,14.7743,32000.0
2008-11-25 12:50:00,20.68,20.71,20.54,20.63,91800.0,14.7743,14.7957,14.6743,14.7386,91800.0
2008-11-25 13:00:00,20.63,20.69,20.58,20.67,43400.0,14.7386,14.7815,14.7029,14.7672,43400.0
2008-11-25 13:10:00,20.7,20.8,20.59,20.71,51600.0,14.7886,14.86,14.71,14.7957,51600.0
2008-11-25 13:20:00,20.73,20.9,20.7,20.87,57000.0,14.81,14.9315,14.7886,14.9101,57000.0
2008-11-25 13:30:00,20.88,20.95,20.86,20.88,38200.0,14.9172,14.9672,14.9029,14.9172,38200.0
2008-11-25 13:40:00,20.89,20.96,20.84,20.92,96800.0,14.9243,14.9744,14.8886,14.9458,96800.0
2008-11-25 13:50:00,20.92,20.92,20.75,20.75,61800.0,14.9458,14.9458,14.8243,14.8243,61800.0
2008-11-25 14:00:00,20.75,20.83,20.62,20.64,42600.0,14.8243,14.8815,14.7315,14.7457,42600.0
2008-11-25 14:10:00,20.64,20.64,20.41,20.61,50800.0,14.7457,14.7457,14.5814,14.7243,50800.0
2008-11-25 14:20:00,20.62,20.73,20.59,20.67,59200.0,14.7315,14.81,14.71,14.7672,59200.0
2008-11-25 14:30:00,20.68,20.88,20.67,20.83,64400.0,14.7743,14.9172,14.7672,14.8815,64400.0
2008-11-25 14:40:00,20.83,20.83,20.71,20.73,43400.0,14.8815,14.8815,14.7957,14.81,43400.0
2008-11-25 14:50:00,20.73,21.03,20.66,21.01,67600.0,14.81,15.0244,14.76,15.0101,67600.0
2008-11-25 15:00:00,20.98,21.2,20.94,21.0,87200.0,14.9886,15.1458,14.9601,15.0029,87200.0
2008-11-25 15:10:00,21.0,21.11,20.92,20.98,67200.0,15.0029,15.0815,14.9458,14.9886,67200.0
2008-11-25 15:20:00,20.99,21.1,20.84,21.06,75800.0,14.9958,15.0744,14.8886,15.0458,75800.0
2008-11-25 15:30:00,21.06,21.18,20.93,21.06,115000.0,15.0458,15.1315,14.9529,15.0458,115000.0
2008-11-25 15:40:00,21.07,21.3,21.05,21.18,155000.0,15.0529,15.2173,15.0387,15.1315,155000.0
2008-11-25 15:50:00,21.17,21.32,21.06,21.17,268000.0,15.1244,15.2315,15.0458,15.1244,268000.0
2008-11-26 09:30:00,21.0,21.0,20.75,20.77,53000.0,15.0029,15.0029,14.8243,14.8386,53000.0
2008-11-26 09:40:00,20.75,20.81,20.59,20.67,59800.0,14.8243,14.8672,14.71,14.7672,59800.0
2008-11-26 09:50:00,20.68,20.91,20.67,20.81,50400.0,14.7743,14.9386,14.7672,14.8672,50400.0
2008-11-26 10:00:00,20.86,20.96,20.79,20.85,48200.0,14.9029,14.9744,14.8529,14.8958,48200.0
2008-11-26 10:10:00,20.84,21.0,20.82,20.98,37800.0,14.8886,15.0029,14.8743,14.9886,37800.0
2008-11-26 10:20:00,21.0,21.16,20.97,21.0,39800.0,15.0029,15.1172,14.9815,15.0029,39800.0
2008-11-26 10:30:00,21.02,21.08,20.94,21.05,45400.0,15.0172,15.0601,14.9601,15.0387,45400.0
2008-11-26 10:40:00,21.05,21.05,20.88,20.91,37400.0,15.0387,15.0387,14.9172,14.9386,37400.0
2008-11-26 10:50:00,20.91,21.08,20.88,20.97,20600.0,14.9386,15.0601,14.9172,14.9815,20600.0
2008-11-26 11:00:00,20.97,21.07,20.84,21.05,77800.0,14.9815,15.0529,14.8886,15.0387,77800.0
2008-11-26 11:10:00,21.06,21.24,21.06,21.22,17000.0,15.0458,15.1744,15.0458,15.1601,17000.0
2008-11-26 11:20:00,21.24,21.39,21.21,21.23,66000.0,15.1744,15.2816,15.153,15.1672,66000.0
2008-11-26 11:30:00,21.21,21.36,21.18,21.31,33400.0,15.153,15.2601,15.1315,15.2244,33400.0
2008-11-26 11:40:00,21.34,21.46,21.29,21.43,39800.0,15.2458,15.3316,15.2101,15.3101,39800.0
2008-11-26 11:50:00,21.42,21.43,21.28,21.28,19800.0,15.303,15.3101,15.203,15.203,19800.0
2008-11-26 12:00:00,21.27,21.31,21.23,21.27,27400.0,15.1958,15.2244,15.1672,15.1958,27400.0
2008-11-26 12:10:00,21.26,21.33,21.22,21.28,26400.0,15.1887,15.2387,15.1601,15.203,26400.0
2008-11-26 12:20:00,21.27,21.43,21.27,21.39,24400.0,15.1958,15.3101,15.1958,15.2816,24400.0
2008-11-26 12:30:00,21.38,21.48,21.36,21.43,34600.0,15.2744,15.3459,15.2601,15.3101,34600.0
2008-11-26 12:40:00,21.42,21.58,21.39,21.53,53000.0,15.303,15.4173,15.2816,15.3816,53000.0
2008-11-26 12:50:00,21.54,21.55,21.49,21.52,24600.0,15.3887,15.3959,15.353,15.3744,24600.0
2008-11-26 13:00:00,21.53,21.59,21.51,21.54,37200.0,15.3816,15.4244,15.3673,15.3887,37200.0
2008-11-26 13:10:00,21.54,21.55,21.42,21.46,26800.0,15.3887,15.3959,15.303,15.3316,26800.0
2008-11-26 13:20:00,21.45,21.47,21.33,21.42,31200.0,15.3244,15.3387,15.2387,15.303,31200.0
2008-11-26 13:30:00,21.42,21.43,21.25,21.36,21000.0,15.303,15.3101,15.1815,15.2601,21000.0
2008-11-26 13:40:00,21.36,21.37,21.28,21.33,31600.0,15.2601,15.2673,15.203,15.2387,31600.0
2008-11-26 13:50:00,21.33,21.36,21.22,21.25,17400.0,15.2387,15.2601,15.1601,15.1815,17400.0
2008-11-26 14:00:00,21.27,21.32,21.22,21.3,24200.0,15.1958,15.2315,15.1601,15.2173,24200.0
2008-11-26 14:10:00,21.3,21.37,21.21,21.35,94400.0,15.2173,15.2673,15.153,15.253,94400.0
2008-11-26 14:20:00,21.35,21.49,21.34,21.45,27200.0,15.253,15.353,15.2458,15.3244,27200.0
2008-11-26 14:30:00,21.45,21.71,21.45,21.67,62400.0,15.3244,15.5102,15.3244,15.4816,62400.0
2008-11-26 14:40:00,21.65,21.79,21.65,21.73,36200.0,15.4673,15.5673,15.4673,15.5245,36200.0
2008-11-26 14:50:00,21.75,21.87,21.73,21.81,59600.0,15.5388,15.6245,15.5245,15.5816,59600.0
2008-11-26 15:00:00,21.81,21.87,21.73,21.79,86400.0,15.5816,15.6245,15.5245,15.5673,86400.0
2008-11-26 15:10:00,21.78,21.96,21.78,21.86,54400.0,15.5602,15.6888,15.5602,15.6173,54400.0
2008-11-26 15:20:00,21.85,21.93,21.77,21.9,52400.0,15.6102,15.6673,15.553,15.6459,52400.0
2008-11-26 15:30:00,21.89,21.96,21.83,21.85,76200.0,15.6388,15.6888,15.5959,15.6102,76200.0
2008-11-26 15:40:00,21.87,21.89,21.69,21.78,136600.0,15.6245,15.6388,15.4959,15.5602,136600.0
2008-11-26 15:50:00,21.75,21.95,21.71,21.91,216000.0,15.5388,15.6816,15.5102,15.6531,216000.0
2008-11-28 09:30:00,21.8,22.14,21.8,22.05,28400.0,15.5745,15.8174,15.5745,15.7531,28400.0
2008-11-28 09:40:00,21.98,22.1,21.85,21.85,40800.0,15.7031,15.7888,15.6102,15.6102,40800.0
2008-11-28 09:50:00,21.83,21.84,21.64,21.72,30600.0,15.5959,15.603,15.4602,15.5173,30600.0
2008-11-28 10:00:00,21.72,21.86,21.66,21.7,26600.0,15.5173,15.6173,15.4745,15.503,26600.0
2008-11-28 10:10:00,21.73,21.82,21.68,21.82,25200.0,15.5245,15.5888,15.4887,15.5888,25200.0
2008-11-28 10:20:00,21.8,21.93,21.75,21.88,28800.0,15.5745,15.6673,15.5388,15.6316,28800.0
2008-11-28 10:30:00,21.84,21.84,21.77,21.78,18200.0,15.603,15.603,15.553,15.5602,18200.0
2008-11-28 10:40:00,21.77,21.9,21.75,21.85,13600.0,15.553,15.6459,15.5388,15.6102,13600.0
2008-11-28 10:50:00,21.85,21.93,21.83,21.92,16600.0,15.6102,15.6673,15.5959,15.6602,16600.0
2008-11-28 11:00:00,21.91,21.91,21.74,21.74,26200.0,15.6531,15.6531,15.5316,15.5316,26200.0
2008-11-28 11:10:00,21.75,21.8,21.71,21.73,21200.0,15.5388,15.5745,15.5102,15.5245,21200.0
2008-11-28 11:20:00,21.72,21.74,21.68,21.73,65400.0,15.5173,15.5316,15.4887,15.5245,65400.0
2008-11-28 11:30:00,21.73,21.73,21.6,21.66,41400.0,15.5245,15.5245,15.4316,15.4745,41400.0
2008-11-28 11:40:00,21.67,21.79,21.65,21.75,41000.0,15.4816,15.5673,15.4673,15.5388,41000.0
2008-11-28 11:50:00,21.74,21.78,21.68,21.77,45800.0,15.5316,15.5602,15.4887,15.553,45800.0
2008-11-28 12:00:00,21.75,21.84,21.75,21.81,46600.0,15.5388,15.603,15.5388,15.5816,46600.0
2008-11-28 12:10:00,21.82,21.92,21.8,21.89,51200.0,15.5888,15.6602,15.5745,15.6388,51200.0
2008-11-28 12:20:00,21.88,21.91,21.85,21.86,27400.0,15.6316,15.6531,15.6102,15.6173,27400.0
2008-11-28 12:30:00,21.86,21.93,21.81,21.87,29800.0,15.6173,15.6673,15.5816,15.6245,29800.0
2008-11-28 12:40:00,21.89,21.95,21.82,21.88,34200.0,15.6388,15.6816,15.5888,15.6316,34200.0
2008-11-28 12:50:00,21.89,21.96,21.8,21.88,122400.0,15.6388,15.6888,15.5745,15.6316,122400.0
2008-11-28 13:00:00,21.88,21.96,21.88,21.96,135200.0,15.6316,15.6888,15.6316,15.6888,135200.0
2008-11-28 13:10:00,21.96,21.96,21.96,21.96,200.0,15.6888,15.6888,15.6888,15.6888,200.0
2008-11-28 13:20:00,21.96,21.96,21.96,21.96,4000.0,15.6888,15.6888,15.6888,15.6888,4000.0
2008-11-28 13:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:10:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:20:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:10:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:20:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-12-01 09:30:00,20.88,21.25,20.83,20.9,87000.0,14.9172,15.1815,14.8815,14.9315,87000.0
2008-12-01 09:40:00,20.85,21.04,20.78,20.96,83600.0,14.8958,15.0315,14.8458,14.9744,83600.0
2008-12-01 09:50:00,20.95,20.95,20.66,20.7,59200.0,14.9672,14.9672,14.76,14.7886,59200.0
2008-12-01 10:00:00,20.69,20.87,20.68,20.82,84400.0,14.7815,14.9101,14.7743,14.8743,84400.0
2008-12-01 10:10:00,20.82,20.91,20.77,20.79,44800.0,14.8743,14.9386,14.8386,14.8529,44800.0
2008-12-01 10:20:00,20.83,20.93,20.81,20.86,84400.0,14.8815,14.9529,14.8672,14.9029,84400.0
2008-12-01 10:30:00,20.83,20.93,20.82,20.86,64400.0,14.8815,14.9529,14.8743,14.9029,64400.0
2008-12-01 10:40:00,20.86,20.97,20.83,20.92,44400.0,14.9029,14.9815,14.8815,14.9458,44400.0
2008-12-01 10:50:00,20.91,21.01,20.88,20.89,68200.0,14.9386,15.0101,14.9172,14.9243,68200.0
2008-12-01 11:00:00,20.89,20.95,20.84,20.9,104000.0,14.9243,14.9672,14.8886,14.9315,104000.0
2008-12-01 11:10:00,20.89,20.99,20.89,20.99,33400.0,14.9243,14.9958,14.9243,14.9958,33400.0
2008-12-01 11:20:00,20.97,20.98,20.77,20.81,47800.0,14.9815,14.9886,14.8386,14.8672,47800.0
2008-12-01 11:30:00,20.82,21.02,20.82,20.99,32800.0,14.8743,15.0172,14.8743,14.9958,32800.0
2008-12-01 11:40:00,21.0,21.05,20.95,21.0,31600.0,15.0029,15.0387,14.9672,15.0029,31600.0
2008-12-01 11:50:00,20.99,20.99,20.92,20.93,44400.0,14.9958,14.9958,14.9458,14.9529,44400.0
2008-12-01 12:00:00,20.94,21.0,20.84,20.94,47600.0,14.9601,15.0029,14.8886,14.9601,47600.0
2008-12-01 12:10:00,20.97,20.98,20.84,20.85,29800.0,14.9815,14.9886,14.8886,14.8958,29800.0
2008-12-01 12:20:00,20.85,20.88,20.63,20.66,69000.0,14.8958,14.9172,14.7386,14.76,69000.0
2008-12-01 12:30:00,20.64,20.73,20.6,20.6,35000.0,14.7457,14.81,14.7172,14.7172,35000.0
2008-12-01 12:40:00,20.63,20.7,20.56,20.64,37600.0,14.7386,14.7886,14.6886,14.7457,37600.0
2008-12-01 12:50:00,20.65,20.68,20.57,20.62,32000.0,14.7529,14.7743,14.6957,14.7315,32000.0
2008-12-01 13:00:00,20.62,20.8,20.61,20.78,34000.0,14.7315,14.86,14.7243,14.8458,34000.0
2008-12-01 13:10:00,20.79,20.88,20.78,20.81,46000.0,14.8529,14.9172,14.8458,14.8672,46000.0
2008-12-01 13:20:00,20.82,20.82,20.67,20.67,17800.0,14.8743,14.8743,14.7672,14.7672,17800.0
2008-12-01 13:30:00,20.67,20.82,20.66,20.72,24600.0,14.7672,14.8743,14.76,14.8029,24600.0
2008-12-01 13:40:00,20.7,20.74,20.58,20.6,56800.0,14.7886,14.8172,14.7029,14.7172,56800.0
2008-12-01 13:50:00,20.59,20.65,20.48,20.64,46400.0,14.71,14.7529,14.6314,14.7457,46400.0
2008-12-01 14:00:00,20.64,20.67,20.44,20.55,67000.0,14.7457,14.7672,14.6029,14.6814,67000.0
2008-12-01 14:10:00,20.57,20.6,20.38,20.43,39000.0,14.6957,14.7172,14.56,14.5957,39000.0
2008-12-01 14:20:00,20.46,20.52,20.39,20.48,48400.0,14.6171,14.66,14.5671,14.6314,48400.0
2008-12-01 14:30:00,20.5,20.61,20.44,20.5,53600.0,14.6457,14.7243,14.6029,14.6457,53600.0
2008-12-01 14:40:00,20.49,20.67,20.47,20.6,38800.0,14.6386,14.7672,14.6243,14.7172,38800.0
2008-12-01 14:50:00,20.61,20.78,20.54,20.58,43400.0,14.7243,14.8458,14.6743,14.7029,43400.0
2008-12-01 15:00:00,20.57,20.61,20.46,20.47,52200.0,14.6957,14.7243,14.6171,14.6243,52200.0
2008-12-01 15:10:00,20.48,20.6,20.44,20.46,57800.0,14.6314,14.7172,14.6029,14.6171,57800.0
2008-12-01 15:20:00,20.42,20.45,20.27,20.28,64400.0,14.5886,14.61,14.4814,14.4885,64400.0
2008-12-01 15:30:00,20.27,20.31,20.2,20.22,100200.0,14.4814,14.51,14.4314,14.4457,100200.0
2008-12-01 15:40:00,20.2,20.21,20.0,20.06,223800.0,14.4314,14.4385,14.2885,14.3314,223800.0
2008-12-01 15:50:00,20.06,20.11,19.73,19.8,443200.0,14.3314,14.3671,14.0956,14.1456,443200.0
2008-12-02 09:30:00,20.08,20.3,20.03,20.19,16400.0,14.3457,14.5028,14.3099,14.4242,16400.0
2008-12-02 09:40:00,20.18,20.18,19.95,20.03,105800.0,14.4171,14.4171,14.2528,14.3099,105800.0
2008-12-02 09:50:00,20.02,20.18,20.0,20.14,54800.0,14.3028,14.4171,14.2885,14.3885,54800.0
2008-12-02 10:00:00,20.17,20.42,20.15,20.36,67200.0,14.41,14.5886,14.3957,14.5457,67200.0
2008-12-02 10:10:00,20.36,20.49,20.34,20.37,50800.0,14.5457,14.6386,14.5314,14.5528,50800.0
2008-12-02 10:20:00,20.4,20.49,20.3,20.38,24400.0,14.5743,14.6386,14.5028,14.56,24400.0
2008-12-02 10:30:00,20.39,20.61,20.39,20.61,42000.0,14.5671,14.7243,14.5671,14.7243,42000.0
2008-12-02 10:40:00,20.63,20.68,20.55,20.57,40400.0,14.7386,14.7743,14.6814,14.6957,40400.0
2008-12-02 10:50:00,20.55,20.56,20.44,20.5,41200.0,14.6814,14.6886,14.6029,14.6457,41200.0
2008-12-02 11:00:00,20.45,20.55,20.39,20.48,36600.0,14.61,14.6814,14.5671,14.6314,36600.0
2008-12-02 11:10:00,20.49,20.54,20.35,20.44,34600.0,14.6386,14.6743,14.5386,14.6029,34600.0
2008-12-02 11:20:00,20.45,20.63,20.45,20.55,42400.0,14.61,14.7386,14.61,14.6814,42400.0
2008-12-02 11:30:00,20.55,20.59,20.39,20.43,24600.0,14.6814,14.71,14.5671,14.5957,24600.0
2008-12-02 11:40:00,20.42,20.6,20.42,20.58,21600.0,14.5886,14.7172,14.5886,14.7029,21600.0
2008-12-02 11:50:00,20.59,20.61,20.53,20.59,24000.0,14.71,14.7243,14.6672,14.71,24000.0
2008-12-02 12:00:00,20.61,20.7,20.58,20.65,24800.0,14.7243,14.7886,14.7029,14.7529,24800.0
2008-12-02 12:10:00,20.68,20.71,20.59,20.65,21600.0,14.7743,14.7957,14.71,14.7529,21600.0
2008-12-02 12:20:00,20.66,20.72,20.65,20.67,22000.0,14.76,14.8029,14.7529,14.7672,22000.0
2008-12-02 12:30:00,20.67,20.71,20.6,20.66,19400.0,14.7672,14.7957,14.7172,14.76,19400.0
2008-12-02 12:40:00,20.64,20.67,20.58,20.63,14400.0,14.7457,14.7672,14.7029,14.7386,14400.0
2008-12-02 12:50:00,20.63,20.69,20.6,20.68,18000.0,14.7386,14.7815,14.7172,14.7743,18000.0
2008-12-02 13:00:00,20.66,20.7,20.62,20.7,22600.0,14.76,14.7886,14.7315,14.7886,22600.0
2008-12-02 13:10:00,20.7,20.79,20.69,20.72,30200.0,14.7886,14.8529,14.7815,14.8029,30200.0
2008-12-02 13:20:00,20.71,20.71,20.65,20.67,26600.0,14.7957,14.7957,14.7529,14.7672,26600.0
2008-12-02 13:30:00,20.67,20.69,20.49,20.52,66000.0,14.7672,14.7815,14.6386,14.66,66000.0
2008-12-02 13:40:00,20.55,20.63,20.51,20.6,34400.0,14.6814,14.7386,14.6529,14.7172,34400.0
2008-12-02 13:50:00,20.61,20.61,20.5,20.58,86600.0,14.7243,14.7243,14.6457,14.7029,86600.0
2008-12-02 14:00:00,20.59,20.61,20.31,20.34,46200.0,14.71,14.7243,14.51,14.5314,46200.0
2008-12-02 14:10:00,20.33,20.45,20.33,20.38,41600.0,14.5243,14.61,14.5243,14.56,41600.0
2008-12-02 14:20:00,20.36,20.36,20.22,20.32,39400.0,14.5457,14.5457,14.4457,14.5171,39400.0
2008-12-02 14:30:00,20.31,20.5,20.29,20.5,48000.0,14.51,14.6457,14.4957,14.6457,48000.0
2008-12-02 14:40:00,20.48,20.52,20.35,20.41,88600.0,14.6314,14.66,14.5386,14.5814,88600.0
2008-12-02 14:50:00,20.4,20.5,20.37,20.47,59800.0,14.5743,14.6457,14.5528,14.6243,59800.0
2008-12-02 15:00:00,20.47,20.47,20.22,20.33,63000.0,14.6243,14.6243,14.4457,14.5243,63000.0
2008-12-02 15:10:00,20.32,20.54,20.27,20.53,60800.0,14.5171,14.6743,14.4814,14.6672,60800.0
2008-12-02 15:20:00,20.61,20.73,20.48,20.63,85400.0,14.7243,14.81,14.6314,14.7386,85400.0
2008-12-02 15:30:00,20.64,20.84,20.63,20.7,151200.0,14.7457,14.8886,14.7386,14.7886,151200.0
2008-12-02 15:40:00,20.72,20.8,20.45,20.52,129800.0,14.8029,14.86,14.61,14.66,129800.0
2008-12-02 15:50:00,20.54,20.93,20.45,20.86,253200.0,14.6743,14.9529,14.61,14.9029,253200.0
2008-12-03 09:30:00,20.5,20.59,20.23,20.57,57600.0,14.6457,14.71,14.4528,14.6957,57600.0
2008-12-03 09:40:00,20.58,20.77,20.5,20.65,69000.0,14.7029,14.8386,14.6457,14.7529,69000.0
2008-12-03 09:50:00,20.61,20.7,20.49,20.49,90400.0,14.7243,14.7886,14.6386,14.6386,90400.0
2008-12-03 10:00:00,20.49,20.58,20.33,20.46,58800.0,14.6386,14.7029,14.5243,14.6171,58800.0
2008-12-03 10:10:00,20.45,20.57,20.4,20.45,26400.0,14.61,14.6957,14.5743,14.61,26400.0
2008-12-03 10:20:00,20.43,20.68,20.43,20.64,40600.0,14.5957,14.7743,14.5957,14.7457,40600.0
2008-12-03 10:30:00,20.62,20.87,20.61,20.81,48600.0,14.7315,14.9101,14.7243,14.8672,48600.0
2008-12-03 10:40:00,20.78,20.99,20.77,20.97,38800.0,14.8458,14.9958,14.8386,14.9815,38800.0
2008-12-03 10:50:00,20.95,21.21,20.93,21.18,42200.0,14.9672,15.153,14.9529,15.1315,42200.0
2008-12-03 11:00:00,21.18,21.24,21.02,21.13,54600.0,15.1315,15.1744,15.0172,15.0958,54600.0
2008-12-03 11:10:00,21.13,21.35,21.11,21.32,59800.0,15.0958,15.253,15.0815,15.2315,59800.0
2008-12-03 11:20:00,21.28,21.41,21.23,21.24,93000.0,15.203,15.2958,15.1672,15.1744,93000.0
2008-12-03 11:30:00,21.25,21.43,21.24,21.43,66200.0,15.1815,15.3101,15.1744,15.3101,66200.0
2008-12-03 11:40:00,21.42,21.58,21.37,21.47,112800.0,15.303,15.4173,15.2673,15.3387,112800.0
2008-12-03 11:50:00,21.46,21.7,21.45,21.66,52400.0,15.3316,15.503,15.3244,15.4745,52400.0
2008-12-03 12:00:00,21.63,21.65,21.39,21.43,77400.0,15.453,15.4673,15.2816,15.3101,77400.0
2008-12-03 12:10:00,21.43,21.59,21.33,21.33,98400.0,15.3101,15.4244,15.2387,15.2387,98400.0
2008-12-03 12:20:00,21.33,21.59,21.33,21.54,52200.0,15.2387,15.4244,15.2387,15.3887,52200.0
2008-12-03 12:30:00,21.53,21.68,21.53,21.66,84000.0,15.3816,15.4887,15.3816,15.4745,84000.0
2008-12-03 12:40:00,21.61,21.61,21.43,21.47,39000.0,15.4387,15.4387,15.3101,15.3387,39000.0
2008-12-03 12:50:00,21.46,21.56,21.39,21.39,31800.0,15.3316,15.403,15.2816,15.2816,31800.0
2008-12-03 13:00:00,21.41,21.43,21.28,21.32,37400.0,15.2958,15.3101,15.203,15.2315,37400.0
2008-12-03 13:10:00,21.31,21.35,21.27,21.27,18600.0,15.2244,15.253,15.1958,15.1958,18600.0
2008-12-03 13:20:00,21.28,21.35,21.0,21.08,48400.0,15.203,15.253,15.0029,15.0601,48400.0
2008-12-03 13:30:00,21.02,21.07,20.98,21.0,37600.0,15.0172,15.0529,14.9886,15.0029,37600.0
2008-12-03 13:40:00,20.99,20.99,20.84,20.92,38800.0,14.9958,14.9958,14.8886,14.9458,38800.0
2008-12-03 13:50:00,20.91,20.91,20.78,20.88,35600.0,14.9386,14.9386,14.8458,14.9172,35600.0
2008-12-03 14:00:00,20.88,20.96,20.73,20.88,65600.0,14.9172,14.9744,14.81,14.9172,65600.0
2008-12-03 14:10:00,20.91,21.04,20.81,20.96,49200.0,14.9386,15.0315,14.8672,14.9744,49200.0
2008-12-03 14:20:00,20.97,21.22,20.9,21.11,38200.0,14.9815,15.1601,14.9315,15.0815,38200.0
2008-12-03 14:30:00,21.09,21.33,21.09,21.16,57800.0,15.0672,15.2387,15.0672,15.1172,57800.0
2008-12-03 14:40:00,21.14,21.46,21.14,21.38,53200.0,15.103,15.3316,15.103,15.2744,53200.0
2008-12-03 14:50:00,21.4,21.52,21.28,21.28,64000.0,15.2887,15.3744,15.203,15.203,64000.0
2008-12-03 15:00:00,21.28,21.5,21.13,21.44,87800.0,15.203,15.3601,15.0958,15.3173,87800.0
2008-12-03 15:10:00,21.45,21.46,21.15,21.38,71400.0,15.3244,15.3316,15.1101,15.2744,71400.0
2008-12-03 15:20:00,21.4,21.48,21.17,21.33,90800.0,15.2887,15.3459,15.1244,15.2387,90800.0
2008-12-03 15:30:00,21.38,21.49,21.18,21.48,64000.0,15.2744,15.353,15.1315,15.3459,64000.0
2008-12-03 15:40:00,21.52,21.65,21.32,21.48,98200.0,15.3744,15.4673,15.2315,15.3459,98200.0
2008-12-03 15:50:00,21.48,21.67,21.43,21.5,252800.0,15.3459,15.4816,15.3101,15.3601,252800.0
2008-12-04 09:30:00,20.91,21.42,20.91,21.25,150600.0,14.9386,15.303,14.9386,15.1815,150600.0
2008-12-04 09:40:00,21.31,21.53,21.26,21.45,53800.0,15.2244,15.3816,15.1887,15.3244,53800.0
2008-12-04 09:50:00,21.49,21.55,21.37,21.37,47000.0,15.353,15.3959,15.2673,15.2673,47000.0
2008-12-04 10:00:00,21.36,21.59,21.33,21.47,36600.0,15.2601,15.4244,15.2387,15.3387,36600.0
2008-12-04 10:10:00,21.49,21.5,21.3,21.43,34800.0,15.353,15.3601,15.2173,15.3101,34800.0
2008-12-04 10:20:00,21.43,21.53,21.37,21.39,26800.0,15.3101,15.3816,15.2673,15.2816,26800.0
2008-12-04 10:30:00,21.4,21.63,21.35,21.58,28200.0,15.2887,15.453,15.253,15.4173,28200.0
2008-12-04 10:40:00,21.58,21.63,21.43,21.53,36800.0,15.4173,15.453,15.3101,15.3816,36800.0
2008-12-04 10:50:00,21.55,21.68,21.47,21.64,35000.0,15.3959,15.4887,15.3387,15.4602,35000.0
2008-12-04 11:00:00,21.65,21.68,21.43,21.45,34000.0,15.4673,15.4887,15.3101,15.3244,34000.0
2008-12-04 11:10:00,21.42,21.59,21.38,21.55,23400.0,15.303,15.4244,15.2744,15.3959,23400.0
2008-12-04 11:20:00,21.53,21.67,21.52,21.59,15000.0,15.3816,15.4816,15.3744,15.4244,15000.0
2008-12-04 11:30:00,21.56,21.56,21.42,21.52,25400.0,15.403,15.403,15.303,15.3744,25400.0
2008-12-04 11:40:00,21.5,21.54,21.38,21.48,17800.0,15.3601,15.3887,15.2744,15.3459,17800.0
2008-12-04 11:50:00,21.48,21.62,21.48,21.52,25600.0,15.3459,15.4459,15.3459,15.3744,25600.0
2008-12-04 12:00:00,21.53,21.55,21.4,21.5,21600.0,15.3816,15.3959,15.2887,15.3601,21600.0
2008-12-04 12:10:00,21.5,21.54,21.33,21.33,46400.0,15.3601,15.3887,15.2387,15.2387,46400.0
2008-12-04 12:20:00,21.32,21.42,21.28,21.38,29600.0,15.2315,15.303,15.203,15.2744,29600.0
2008-12-04 12:30:00,21.36,21.52,21.34,21.52,48000.0,15.2601,15.3744,15.2458,15.3744,48000.0
2008-12-04 12:40:00,21.5,21.61,21.5,21.52,33400.0,15.3601,15.4387,15.3601,15.3744,33400.0
2008-12-04 12:50:00,21.52,21.54,21.45,21.48,27000.0,15.3744,15.3887,15.3244,15.3459,27000.0
2008-12-04 13:00:00,21.47,21.5,21.42,21.45,24000.0,15.3387,15.3601,15.303,15.3244,24000.0
2008-12-04 13:10:00,21.43,21.49,21.34,21.43,27800.0,15.3101,15.353,15.2458,15.3101,27800.0
2008-12-04 13:20:00,21.42,21.49,21.39,21.42,21400.0,15.303,15.353,15.2816,15.303,21400.0
2008-12-04 13:30:00,21.39,21.52,21.35,21.52,18200.0,15.2816,15.3744,15.253,15.3744,18200.0
2008-12-04 13:40:00,21.52,21.56,21.39,21.55,24000.0,15.3744,15.403,15.2816,15.3959,24000.0
2008-12-04 13:50:00,21.55,21.66,21.5,21.56,24600.0,15.3959,15.4745,15.3601,15.403,24600.0
2008-12-04 14:00:00,21.56,21.67,21.54,21.57,18200.0,15.403,15.4816,15.3887,15.4102,18200.0
2008-12-04 14:10:00,21.55,21.65,21.4,21.47,44200.0,15.3959,15.4673,15.2887,15.3387,44200.0
2008-12-04 14:20:00,21.48,21.59,21.41,21.48,28800.0,15.3459,15.4244,15.2958,15.3459,28800.0
2008-12-04 14:30:00,21.5,21.68,21.49,21.64,48000.0,15.3601,15.4887,15.353,15.4602,48000.0
2008-12-04 14:40:00,21.62,21.62,21.36,21.46,41400.0,15.4459,15.4459,15.2601,15.3316,41400.0
2008-12-04 14:50:00,21.46,21.58,21.4,21.4,39400.0,15.3316,15.4173,15.2887,15.2887,39400.0
2008-12-04 15:00:00,21.41,21.43,21.17,21.24,117400.0,15.2958,15.3101,15.1244,15.1744,117400.0
2008-12-04 15:10:00,21.24,21.35,21.04,21.16,153000.0,15.1744,15.253,15.0315,15.1172,153000.0
2008-12-04 15:20:00,21.16,21.2,20.92,20.92,99200.0,15.1172,15.1458,14.9458,14.9458,99200.0
2008-12-04 15:30:00,20.93,21.04,20.78,20.84,87800.0,14.9529,15.0315,14.8458,14.8886,87800.0
2008-12-04 15:40:00,20.83,21.09,20.7,20.89,204000.0,14.8815,15.0672,14.7886,14.9243,204000.0
2008-12-04 15:50:00,20.89,21.14,20.75,21.05,226800.0,14.9243,15.103,14.8243,15.0387,226800.0
2008-12-05 09:30:00,20.95,20.96,20.52,20.65,34400.0,14.9672,14.9744,14.66,14.7529,34400.0
2008-12-05 09:40:00,20.69,20.79,20.35,20.38,43800.0,14.7815,14.8529,14.5386,14.56,43800.0
2008-12-05 09:50:00,20.38,20.59,20.28,20.28,50000.0,14.56,14.71,14.4885,14.4885,50000.0
2008-12-05 10:00:00,20.27,20.36,20.19,20.22,46000.0,14.4814,14.5457,14.4242,14.4457,46000.0
2008-12-05 10:10:00,20.18,20.23,20.03,20.14,61000.0,14.4171,14.4528,14.3099,14.3885,61000.0
2008-12-05 10:20:00,20.11,20.24,20.02,20.14,33000.0,14.3671,14.46,14.3028,14.3885,33000.0
2008-12-05 10:30:00,20.14,20.3,20.11,20.23,22400.0,14.3885,14.5028,14.3671,14.4528,22400.0
2008-12-05 10:40:00,20.24,20.3,20.11,20.27,41400.0,14.46,14.5028,14.3671,14.4814,41400.0
2008-12-05 10:50:00,20.29,20.43,20.21,20.26,37600.0,14.4957,14.5957,14.4385,14.4743,37600.0
2008-12-05 11:00:00,20.27,20.35,20.2,20.28,24200.0,14.4814,14.5386,14.4314,14.4885,24200.0
2008-12-05 11:10:00,20.32,20.41,20.17,20.24,35800.0,14.5171,14.5814,14.41,14.46,35800.0
2008-12-05 11:20:00,20.28,20.3,20.16,20.24,22800.0,14.4885,14.5028,14.4028,14.46,22800.0
2008-12-05 11:30:00,20.23,20.34,20.13,20.3,23400.0,14.4528,14.5314,14.3814,14.5028,23400.0
2008-12-05 11:40:00,20.34,20.42,20.27,20.3,52000.0,14.5314,14.5886,14.4814,14.5028,52000.0
2008-12-05 11:50:00,20.29,20.45,20.29,20.39,41800.0,14.4957,14.61,14.4957,14.5671,41800.0
2008-12-05 12:00:00,20.38,20.59,20.36,20.59,29200.0,14.56,14.71,14.5457,14.71,29200.0
2008-12-05 12:10:00,20.58,20.59,20.47,20.53,30800.0,14.7029,14.71,14.6243,14.6672,30800.0
2008-12-05 12:20:00,20.53,20.64,20.5,20.61,20200.0,14.6672,14.7457,14.6457,14.7243,20200.0
2008-12-05 12:30:00,20.6,20.6,20.36,20.44,26400.0,14.7172,14.7172,14.5457,14.6029,26400.0
2008-12-05 12:40:00,20.43,20.53,20.36,20.51,36200.0,14.5957,14.6672,14.5457,14.6529,36200.0
2008-12-05 12:50:00,20.48,20.5,20.41,20.43,19600.0,14.6314,14.6457,14.5814,14.5957,19600.0
2008-12-05 13:00:00,20.44,20.65,20.43,20.61,26200.0,14.6029,14.7529,14.5957,14.7243,26200.0
2008-12-05 13:10:00,20.61,20.73,20.57,20.59,27400.0,14.7243,14.81,14.6957,14.71,27400.0
2008-12-05 13:20:00,20.59,20.65,20.48,20.5,50800.0,14.71,14.7529,14.6314,14.6457,50800.0
2008-12-05 13:30:00,20.47,20.67,20.47,20.6,40600.0,14.6243,14.7672,14.6243,14.7172,40600.0
2008-12-05 13:40:00,20.56,20.8,20.52,20.75,63400.0,14.6886,14.86,14.66,14.8243,63400.0
2008-12-05 13:50:00,20.74,20.98,20.74,20.78,39600.0,14.8172,14.9886,14.8172,14.8458,39600.0
2008-12-05 14:00:00,20.77,20.83,20.59,20.59,77600.0,14.8386,14.8815,14.71,14.71,77600.0
2008-12-05 14:10:00,20.58,20.71,20.52,20.6,55800.0,14.7029,14.7957,14.66,14.7172,55800.0
2008-12-05 14:20:00,20.6,20.75,20.58,20.58,44800.0,14.7172,14.8243,14.7029,14.7029,44800.0
2008-12-05 14:30:00,20.61,20.83,20.57,20.83,47000.0,14.7243,14.8815,14.6957,14.8815,47000.0
2008-12-05 14:40:00,20.86,21.32,20.85,21.29,69400.0,14.9029,15.2315,14.8958,15.2101,69400.0
2008-12-05 14:50:00,21.27,21.3,21.14,21.24,61800.0,15.1958,15.2173,15.103,15.1744,61800.0
2008-12-05 15:00:00,21.24,21.34,21.0,21.08,92200.0,15.1744,15.2458,15.0029,15.0601,92200.0
2008-12-05 15:10:00,21.07,21.4,21.05,21.34,95400.0,15.0529,15.2887,15.0387,15.2458,95400.0
2008-12-05 15:20:00,21.36,21.48,21.22,21.39,77800.0,15.2601,15.3459,15.1601,15.2816,77800.0
2008-12-05 15:30:00,21.39,21.66,21.39,21.56,95600.0,15.2816,15.4745,15.2816,15.403,95600.0
2008-12-05 15:40:00,21.55,21.79,21.5,21.72,205600.0,15.3959,15.5673,15.3601,15.5173,205600.0
2008-12-05 15:50:00,21.71,21.82,21.58,21.72,353600.0,15.5102,15.5888,15.4173,15.5173,353600.0
2008-12-08 09:30:00,22.31,22.65,22.18,22.62,53000.0,15.9388,16.1817,15.846,16.1603,53000.0
2008-12-08 09:40:00,22.57,22.88,22.57,22.73,76200.0,16.1246,16.3461,16.1246,16.2389,76200.0
2008-12-08 09:50:00,22.74,22.78,22.52,22.52,40000.0,16.246,16.2746,16.0889,16.0889,40000.0
2008-12-08 10:00:00,22.53,22.73,22.45,22.68,106400.0,16.096,16.2389,16.0388,16.2032,106400.0
2008-12-08 10:10:00,22.68,22.7,22.43,22.55,70800.0,16.2032,16.2175,16.0246,16.1103,70800.0
2008-12-08 10:20:00,22.5,22.64,22.45,22.52,69400.0,16.0746,16.1746,16.0388,16.0889,69400.0
2008-12-08 10:30:00,22.56,22.65,22.48,22.61,78800.0,16.1174,16.1817,16.0603,16.1532,78800.0
2008-12-08 10:40:00,22.65,22.81,22.6,22.74,74800.0,16.1817,16.296,16.146,16.246,74800.0
2008-12-08 10:50:00,22.74,22.83,22.73,22.74,54400.0,16.246,16.3103,16.2389,16.246,54400.0
2008-12-08 11:00:00,22.75,22.81,22.64,22.71,28800.0,16.2532,16.296,16.1746,16.2246,28800.0
2008-12-08 11:10:00,22.68,22.77,22.64,22.68,39200.0,16.2032,16.2675,16.1746,16.2032,39200.0
2008-12-08 11:20:00,22.7,22.76,22.67,22.69,26200.0,16.2175,16.2603,16.196,16.2103,26200.0
2008-12-08 11:30:00,22.7,22.75,22.55,22.71,67200.0,16.2175,16.2532,16.1103,16.2246,67200.0
2008-12-08 11:40:00,22.66,22.66,22.57,22.59,62800.0,16.1889,16.1889,16.1246,16.1389,62800.0
2008-12-08 11:50:00,22.59,22.62,22.49,22.54,43600.0,16.1389,16.1603,16.0674,16.1031,43600.0
2008-12-08 12:00:00,22.57,22.72,22.56,22.63,35800.0,16.1246,16.2317,16.1174,16.1674,35800.0
2008-12-08 12:10:00,22.63,22.85,22.59,22.79,50000.0,16.1674,16.3246,16.1389,16.2818,50000.0
2008-12-08 12:20:00,22.78,22.84,22.65,22.75,32800.0,16.2746,16.3175,16.1817,16.2532,32800.0
2008-12-08 12:30:00,22.77,22.8,22.68,22.71,33200.0,16.2675,16.2889,16.2032,16.2246,33200.0
2008-12-08 12:40:00,22.7,22.79,22.63,22.63,23000.0,16.2175,16.2818,16.1674,16.1674,23000.0
2008-12-08 12:50:00,22.65,22.67,22.48,22.58,74400.0,16.1817,16.196,16.0603,16.1317,74400.0
2008-12-08 13:00:00,22.61,22.67,22.54,22.61,30400.0,16.1532,16.196,16.1031,16.1532,30400.0
2008-12-08 13:10:00,22.6,22.65,22.46,22.5,29600.0,16.146,16.1817,16.046,16.0746,29600.0
2008-12-08 13:20:00,22.49,22.58,22.42,22.46,108800.0,16.0674,16.1317,16.0174,16.046,108800.0
2008-12-08 13:30:00,22.42,22.53,22.3,22.51,85200.0,16.0174,16.096,15.9317,16.0817,85200.0
2008-12-08 13:40:00,22.53,22.63,22.47,22.5,42200.0,16.096,16.1674,16.0531,16.0746,42200.0
2008-12-08 13:50:00,22.5,22.6,22.47,22.55,55800.0,16.0746,16.146,16.0531,16.1103,55800.0
2008-12-08 14:00:00,22.56,22.7,22.53,22.65,42200.0,16.1174,16.2175,16.096,16.1817,42200.0
2008-12-08 14:10:00,22.65,22.7,22.61,22.66,52000.0,16.1817,16.2175,16.1532,16.1889,52000.0
2008-12-08 14:20:00,22.67,22.8,22.63,22.65,51000.0,16.196,16.2889,16.1674,16.1817,51000.0
2008-12-08 14:30:00,22.67,22.72,22.57,22.65,36600.0,16.196,16.2317,16.1246,16.1817,36600.0
2008-12-08 14:40:00,22.67,22.9,22.6,22.86,58800.0,16.196,16.3603,16.146,16.3318,58800.0
2008-12-08 14:50:00,22.86,22.95,22.78,22.95,72200.0,16.3318,16.3961,16.2746,16.3961,72200.0
2008-12-08 15:00:00,22.93,22.99,22.82,22.96,92000.0,16.3818,16.4246,16.3032,16.4032,92000.0
2008-12-08 15:10:00,22.95,23.04,22.87,22.95,114800.0,16.3961,16.4604,16.3389,16.3961,114800.0
2008-12-08 15:20:00,22.95,23.09,22.93,23.07,95600.0,16.3961,16.4961,16.3818,16.4818,95600.0
2008-12-08 15:30:00,23.08,23.17,22.89,22.89,132000.0,16.4889,16.5532,16.3532,16.3532,132000.0
2008-12-08 15:40:00,22.91,23.04,22.57,22.7,186800.0,16.3675,16.4604,16.1246,16.2175,186800.0
2008-12-08 15:50:00,22.68,22.94,22.68,22.91,397800.0,16.2032,16.3889,16.2032,16.3675,397800.0
2008-12-09 09:30:00,22.68,22.74,22.45,22.71,56000.0,16.2032,16.246,16.0388,16.2246,56000.0
2008-12-09 09:40:00,22.7,22.91,22.64,22.85,61600.0,16.2175,16.3675,16.1746,16.3246,61600.0
2008-12-09 09:50:00,22.86,22.93,22.58,22.63,37800.0,16.3318,16.3818,16.1317,16.1674,37800.0
2008-12-09 10:00:00,22.63,22.81,22.62,22.67,49000.0,16.1674,16.296,16.1603,16.196,49000.0
2008-12-09 10:10:00,22.68,23.03,22.68,22.98,36800.0,16.2032,16.4532,16.2032,16.4175,36800.0
2008-12-09 10:20:00,22.98,23.01,22.88,22.97,38400.0,16.4175,16.4389,16.3461,16.4104,38400.0
2008-12-09 10:30:00,22.97,23.22,22.93,23.02,54800.0,16.4104,16.589,16.3818,16.4461,54800.0
2008-12-09 10:40:00,23.06,23.16,22.98,23.13,67200.0,16.4746,16.5461,16.4175,16.5247,67200.0
2008-12-09 10:50:00,23.13,23.23,23.11,23.16,39400.0,16.5247,16.5961,16.5104,16.5461,39400.0
2008-12-09 11:00:00,23.17,23.24,22.99,22.99,28200.0,16.5532,16.6032,16.4246,16.4246,28200.0
2008-12-09 11:10:00,23.0,23.02,22.85,22.86,32800.0,16.4318,16.4461,16.3246,16.3318,32800.0
2008-12-09 11:20:00,22.86,22.89,22.74,22.74,34000.0,16.3318,16.3532,16.246,16.246,34000.0
2008-12-09 11:30:00,22.74,22.87,22.73,22.73,52600.0,16.246,16.3389,16.2389,16.2389,52600.0
2008-12-09 11:40:00,22.76,22.91,22.76,22.88,36600.0,16.2603,16.3675,16.2603,16.3461,36600.0
2008-12-09 11:50:00,22.86,23.03,22.86,22.89,47800.0,16.3318,16.4532,16.3318,16.3532,47800.0
2008-12-09 12:00:00,22.91,23.09,22.9,23.04,24400.0,16.3675,16.4961,16.3603,16.4604,24400.0
2008-12-09 12:10:00,23.02,23.06,22.93,23.01,42800.0,16.4461,16.4746,16.3818,16.4389,42800.0
2008-12-09 12:20:00,23.0,23.03,22.92,23.03,60000.0,16.4318,16.4532,16.3746,16.4532,60000.0
2008-12-09 12:30:00,23.02,23.13,23.02,23.02,58600.0,16.4461,16.5247,16.4461,16.4461,58600.0
2008-12-09 12:40:00,23.01,23.01,22.91,22.97,62200.0,16.4389,16.4389,16.3675,16.4104,62200.0
2008-12-09 12:50:00,22.93,23.04,22.92,22.96,63600.0,16.3818,16.4604,16.3746,16.4032,63600.0
2008-12-09 13:00:00,22.97,23.11,22.92,23.09,43400.0,16.4104,16.5104,16.3746,16.4961,43400.0
2008-12-09 13:10:00,23.07,23.09,22.89,22.92,42000.0,16.4818,16.4961,16.3532,16.3746,42000.0
2008-12-09 13:20:00,22.9,22.98,22.88,22.9,43600.0,16.3603,16.4175,16.3461,16.3603,43600.0
2008-12-09 13:30:00,22.9,22.92,22.74,22.8,32600.0,16.3603,16.3746,16.246,16.2889,32600.0
2008-12-09 13:40:00,22.8,22.89,22.72,22.81,32400.0,16.2889,16.3532,16.2317,16.296,32400.0
2008-12-09 13:50:00,22.82,22.82,22.69,22.71,40200.0,16.3032,16.3032,16.2103,16.2246,40200.0
2008-12-09 14:00:00,22.69,22.72,22.49,22.49,39400.0,16.2103,16.2317,16.0674,16.0674,39400.0
2008-12-09 14:10:00,22.49,22.55,22.46,22.49,69000.0,16.0674,16.1103,16.046,16.0674,69000.0
2008-12-09 14:20:00,22.49,22.5,22.23,22.25,65000.0,16.0674,16.0746,15.8817,15.896,65000.0
2008-12-09 14:30:00,22.23,22.36,22.18,22.36,45400.0,15.8817,15.9746,15.846,15.9746,45400.0
2008-12-09 14:40:00,22.33,22.49,22.25,22.49,30000.0,15.9531,16.0674,15.896,16.0674,30000.0
2008-12-09 14:50:00,22.48,22.68,22.31,22.63,50800.0,16.0603,16.2032,15.9388,16.1674,50800.0
2008-12-09 15:00:00,22.65,22.77,22.49,22.65,53600.0,16.1817,16.2675,16.0674,16.1817,53600.0
2008-12-09 15:10:00,22.66,22.66,22.4,22.55,75400.0,16.1889,16.1889,16.0031,16.1103,75400.0
2008-12-09 15:20:00,22.57,22.65,22.18,22.23,72800.0,16.1246,16.1817,15.846,15.8817,72800.0
2008-12-09 15:30:00,22.23,22.34,22.17,22.33,96200.0,15.8817,15.9603,15.8388,15.9531,96200.0
2008-12-09 15:40:00,22.31,22.41,22.22,22.34,139800.0,15.9388,16.0103,15.8745,15.9603,139800.0
2008-12-09 15:50:00,22.3,22.35,22.18,22.26,212400.0,15.9317,15.9674,15.846,15.9031,212400.0
2008-12-10 09:30:00,22.5,22.73,22.48,22.48,51400.0,16.0746,16.2389,16.0603,16.0603,51400.0
2008-12-10 09:40:00,22.52,22.57,22.36,22.44,41800.0,16.0889,16.1246,15.9746,16.0317,41800.0
2008-12-10 09:50:00,22.41,22.48,22.34,22.38,26600.0,16.0103,16.0603,15.9603,15.9888,26600.0
2008-12-10 10:00:00,22.37,22.7,22.33,22.61,100000.0,15.9817,16.2175,15.9531,16.1532,100000.0
2008-12-10 10:10:00,22.6,22.63,22.52,22.59,92000.0,16.146,16.1674,16.0889,16.1389,92000.0
2008-12-10 10:20:00,22.58,22.59,22.47,22.56,35600.0,16.1317,16.1389,16.0531,16.1174,35600.0
2008-12-10 10:30:00,22.54,22.63,22.42,22.5,56600.0,16.1031,16.1674,16.0174,16.0746,56600.0
2008-12-10 10:40:00,22.53,22.53,22.35,22.36,33000.0,16.096,16.096,15.9674,15.9746,33000.0
2008-12-10 10:50:00,22.36,22.38,22.26,22.36,23400.0,15.9746,15.9888,15.9031,15.9746,23400.0
2008-12-10 11:00:00,22.36,22.44,22.29,22.32,38800.0,15.9746,16.0317,15.9245,15.946,38800.0
2008-12-10 11:10:00,22.32,22.53,22.32,22.52,30000.0,15.946,16.096,15.946,16.0889,30000.0
2008-12-10 11:20:00,22.54,22.6,22.39,22.47,49000.0,16.1031,16.146,15.996,16.0531,49000.0
2008-12-10 11:30:00,22.43,22.54,22.37,22.44,39000.0,16.0246,16.1031,15.9817,16.0317,39000.0
2008-12-10 11:40:00,22.45,22.61,22.44,22.58,19800.0,16.0388,16.1532,16.0317,16.1317,19800.0
2008-12-10 11:50:00,22.58,22.64,22.48,22.54,76400.0,16.1317,16.1746,16.0603,16.1031,76400.0
2008-12-10 12:00:00,22.54,22.65,22.5,22.57,34200.0,16.1031,16.1817,16.0746,16.1246,34200.0
2008-12-10 12:10:00,22.57,22.71,22.56,22.61,30200.0,16.1246,16.2246,16.1174,16.1532,30200.0
2008-12-10 12:20:00,22.61,22.64,22.38,22.43,38200.0,16.1532,16.1746,15.9888,16.0246,38200.0
2008-12-10 12:30:00,22.39,22.41,22.25,22.33,52800.0,15.996,16.0103,15.896,15.9531,52800.0
2008-12-10 12:40:00,22.35,22.4,22.32,22.36,44400.0,15.9674,16.0031,15.946,15.9746,44400.0
2008-12-10 12:50:00,22.34,22.39,22.27,22.28,23400.0,15.9603,15.996,15.9103,15.9174,23400.0
2008-12-10 13:00:00,22.27,22.43,22.24,22.36,27800.0,15.9103,16.0246,15.8888,15.9746,27800.0
2008-12-10 13:10:00,22.39,22.45,22.35,22.35,104200.0,15.996,16.0388,15.9674,15.9674,104200.0
2008-12-10 13:20:00,22.38,22.39,22.26,22.28,19200.0,15.9888,15.996,15.9031,15.9174,19200.0
2008-12-10 13:30:00,22.27,22.34,22.18,22.21,67000.0,15.9103,15.9603,15.846,15.8674,67000.0
2008-12-10 13:40:00,22.23,22.25,22.15,22.24,23800.0,15.8817,15.896,15.8245,15.8888,23800.0
2008-12-10 13:50:00,22.23,22.23,22.04,22.1,41600.0,15.8817,15.8817,15.7459,15.7888,41600.0
2008-12-10 14:00:00,22.07,22.09,21.96,21.98,55800.0,15.7674,15.7817,15.6888,15.7031,55800.0
2008-12-10 14:10:00,21.98,22.08,21.97,22.08,41400.0,15.7031,15.7745,15.6959,15.7745,41400.0
2008-12-10 14:20:00,22.03,22.05,21.89,21.97,52000.0,15.7388,15.7531,15.6388,15.6959,52000.0
2008-12-10 14:30:00,22.0,22.17,21.88,22.13,43800.0,15.7174,15.8388,15.6316,15.8102,43800.0
2008-12-10 14:40:00,22.12,22.22,22.06,22.06,55200.0,15.8031,15.8745,15.7602,15.7602,55200.0
2008-12-10 14:50:00,22.06,22.23,22.0,22.13,32200.0,15.7602,15.8817,15.7174,15.8102,32200.0
2008-12-10 15:00:00,22.15,22.27,22.09,22.24,51600.0,15.8245,15.9103,15.7817,15.8888,51600.0
2008-12-10 15:10:00,22.21,22.27,22.13,22.15,49600.0,15.8674,15.9103,15.8102,15.8245,49600.0
2008-12-10 15:20:00,22.18,22.32,22.11,22.31,45600.0,15.846,15.946,15.7959,15.9388,45600.0
2008-12-10 15:30:00,22.29,22.31,22.04,22.06,75000.0,15.9245,15.9388,15.7459,15.7602,75000.0
2008-12-10 15:40:00,22.05,22.28,22.05,22.23,86400.0,15.7531,15.9174,15.7531,15.8817,86400.0
2008-12-10 15:50:00,22.24,22.39,22.2,22.34,185200.0,15.8888,15.996,15.8602,15.9603,185200.0
2008-12-11 09:30:00,22.34,22.34,22.01,22.33,29600.0,15.9603,15.9603,15.7245,15.9531,29600.0
2008-12-11 09:40:00,22.31,22.46,22.07,22.42,43800.0,15.9388,16.046,15.7674,16.0174,43800.0
2008-12-11 09:50:00,22.4,22.46,22.34,22.42,63000.0,16.0031,16.046,15.9603,16.0174,63000.0
2008-12-11 10:00:00,22.45,22.48,22.3,22.43,47600.0,16.0388,16.0603,15.9317,16.0246,47600.0
2008-12-11 10:10:00,22.39,22.57,22.27,22.35,63400.0,15.996,16.1246,15.9103,15.9674,63400.0
2008-12-11 10:20:00,22.32,22.43,22.21,22.24,82000.0,15.946,16.0246,15.8674,15.8888,82000.0
2008-12-11 10:30:00,22.23,22.29,22.12,22.15,71400.0,15.8817,15.9245,15.8031,15.8245,71400.0
2008-12-11 10:40:00,22.16,22.18,22.06,22.11,49400.0,15.8317,15.846,15.7602,15.7959,49400.0
2008-12-11 10:50:00,22.13,22.18,22.09,22.16,39800.0,15.8102,15.846,15.7817,15.8317,39800.0
2008-12-11 11:00:00,22.18,22.23,22.06,22.18,31600.0,15.846,15.8817,15.7602,15.846,31600.0
2008-12-11 11:10:00,22.18,22.34,22.15,22.21,33600.0,15.846,15.9603,15.8245,15.8674,33600.0
2008-12-11 11:20:00,22.22,22.22,22.01,22.07,57200.0,15.8745,15.8745,15.7245,15.7674,57200.0
2008-12-11 11:30:00,22.06,22.11,21.95,22.06,32800.0,15.7602,15.7959,15.6816,15.7602,32800.0
2008-12-11 11:40:00,22.07,22.07,21.92,21.98,67000.0,15.7674,15.7674,15.6602,15.7031,67000.0
2008-12-11 11:50:00,21.98,22.04,21.92,22.04,34400.0,15.7031,15.7459,15.6602,15.7459,34400.0
2008-12-11 12:00:00,22.03,22.11,21.99,22.07,34400.0,15.7388,15.7959,15.7102,15.7674,34400.0
2008-12-11 12:10:00,22.07,22.09,21.96,22.02,40200.0,15.7674,15.7817,15.6888,15.7316,40200.0
2008-12-11 12:20:00,22.02,22.06,21.89,21.92,46400.0,15.7316,15.7602,15.6388,15.6602,46400.0
2008-12-11 12:30:00,21.91,21.99,21.84,21.84,62200.0,15.6531,15.7102,15.603,15.603,62200.0
2008-12-11 12:40:00,21.82,21.89,21.81,21.89,44200.0,15.5888,15.6388,15.5816,15.6388,44200.0
2008-12-11 12:50:00,21.88,21.93,21.81,21.91,38000.0,15.6316,15.6673,15.5816,15.6531,38000.0
2008-12-11 13:00:00,21.93,21.93,21.79,21.81,30200.0,15.6673,15.6673,15.5673,15.5816,30200.0
2008-12-11 13:10:00,21.81,21.85,21.77,21.81,25200.0,15.5816,15.6102,15.553,15.5816,25200.0
2008-12-11 13:20:00,21.8,21.8,21.68,21.75,38200.0,15.5745,15.5745,15.4887,15.5388,38200.0
2008-12-11 13:30:00,21.79,21.82,21.75,21.81,19600.0,15.5673,15.5888,15.5388,15.5816,19600.0
2008-12-11 13:40:00,21.81,21.87,21.78,21.8,29600.0,15.5816,15.6245,15.5602,15.5745,29600.0
2008-12-11 13:50:00,21.8,21.84,21.7,21.73,37000.0,15.5745,15.603,15.503,15.5245,37000.0
2008-12-11 14:00:00,21.73,21.81,21.73,21.74,38400.0,15.5245,15.5816,15.5245,15.5316,38400.0
2008-12-11 14:10:00,21.74,21.78,21.67,21.7,70000.0,15.5316,15.5602,15.4816,15.503,70000.0
2008-12-11 14:20:00,21.71,21.71,21.6,21.7,53400.0,15.5102,15.5102,15.4316,15.503,53400.0
2008-12-11 14:30:00,21.68,21.79,21.65,21.65,59200.0,15.4887,15.5673,15.4673,15.4673,59200.0
2008-12-11 14:40:00,21.66,21.68,21.53,21.59,34200.0,15.4745,15.4887,15.3816,15.4244,34200.0
2008-12-11 14:50:00,21.58,21.64,21.33,21.38,58600.0,15.4173,15.4602,15.2387,15.2744,58600.0
2008-12-11 15:00:00,21.36,21.39,21.23,21.28,61000.0,15.2601,15.2816,15.1672,15.203,61000.0
2008-12-11 15:10:00,21.28,21.32,21.18,21.25,67000.0,15.203,15.2315,15.1315,15.1815,67000.0
2008-12-11 15:20:00,21.25,21.38,21.19,21.3,60400.0,15.1815,15.2744,15.1387,15.2173,60400.0
2008-12-11 15:30:00,21.3,21.33,21.08,21.09,126200.0,15.2173,15.2387,15.0601,15.0672,126200.0
2008-12-11 15:40:00,21.09,21.31,21.06,21.19,123400.0,15.0672,15.2244,15.0458,15.1387,123400.0
2008-12-11 15:50:00,21.2,21.37,21.16,21.29,222400.0,15.1458,15.2673,15.1172,15.2101,222400.0
2008-12-12 09:30:00,21.05,21.05,20.5,20.75,42000.0,15.0387,15.0387,14.6457,14.8243,42000.0
2008-12-12 09:40:00,20.75,20.97,20.66,20.97,64600.0,14.8243,14.9815,14.76,14.9815,64600.0
2008-12-12 09:50:00,20.96,21.24,20.96,21.13,77600.0,14.9744,15.1744,14.9744,15.0958,77600.0
2008-12-12 10:00:00,21.14,21.39,21.13,21.23,116600.0,15.103,15.2816,15.0958,15.1672,116600.0
2008-12-12 10:10:00,21.24,21.32,21.11,21.17,116400.0,15.1744,15.2315,15.0815,15.1244,116400.0
2008-12-12 10:20:00,21.2,21.4,21.18,21.4,51400.0,15.1458,15.2887,15.1315,15.2887,51400.0
2008-12-12 10:30:00,21.42,21.43,21.1,21.3,70600.0,15.303,15.3101,15.0744,15.2173,70600.0
2008-12-12 10:40:00,21.31,21.39,21.25,21.35,69600.0,15.2244,15.2816,15.1815,15.253,69600.0
2008-12-12 10:50:00,21.33,21.65,21.33,21.6,73600.0,15.2387,15.4673,15.2387,15.4316,73600.0
2008-12-12 11:00:00,21.6,21.66,21.46,21.66,55600.0,15.4316,15.4745,15.3316,15.4745,55600.0
2008-12-12 11:10:00,21.64,21.64,21.4,21.47,41000.0,15.4602,15.4602,15.2887,15.3387,41000.0
2008-12-12 11:20:00,21.47,21.59,21.41,21.43,37000.0,15.3387,15.4244,15.2958,15.3101,37000.0
2008-12-12 11:30:00,21.44,21.5,21.36,21.36,40200.0,15.3173,15.3601,15.2601,15.2601,40200.0
2008-12-12 11:40:00,21.36,21.47,21.26,21.45,63000.0,15.2601,15.3387,15.1887,15.3244,63000.0
2008-12-12 11:50:00,21.46,21.53,21.39,21.45,31200.0,15.3316,15.3816,15.2816,15.3244,31200.0
2008-12-12 12:00:00,21.45,21.62,21.45,21.6,25200.0,15.3244,15.4459,15.3244,15.4316,25200.0
2008-12-12 12:10:00,21.61,21.67,21.57,21.67,29600.0,15.4387,15.4816,15.4102,15.4816,29600.0
2008-12-12 12:20:00,21.65,21.68,21.56,21.61,26400.0,15.4673,15.4887,15.403,15.4387,26400.0
2008-12-12 12:30:00,21.61,21.89,21.57,21.88,29000.0,15.4387,15.6388,15.4102,15.6316,29000.0
2008-12-12 12:40:00,21.88,21.96,21.83,21.91,56600.0,15.6316,15.6888,15.5959,15.6531,56600.0
2008-12-12 12:50:00,21.92,22.18,21.92,22.11,95800.0,15.6602,15.846,15.6602,15.7959,95800.0
2008-12-12 13:00:00,22.12,22.2,22.1,22.17,54600.0,15.8031,15.8602,15.7888,15.8388,54600.0
2008-12-12 13:10:00,22.17,22.17,21.97,21.97,46000.0,15.8388,15.8388,15.6959,15.6959,46000.0
2008-12-12 13:20:00,21.97,22.03,21.79,21.88,55800.0,15.6959,15.7388,15.5673,15.6316,55800.0
2008-12-12 13:30:00,21.88,21.9,21.66,21.76,57200.0,15.6316,15.6459,15.4745,15.5459,57200.0
2008-12-12 13:40:00,21.75,21.75,21.61,21.65,60200.0,15.5388,15.5388,15.4387,15.4673,60200.0
2008-12-12 13:50:00,21.65,21.73,21.58,21.69,41800.0,15.4673,15.5245,15.4173,15.4959,41800.0
2008-12-12 14:00:00,21.67,22.0,21.67,21.93,61400.0,15.4816,15.7174,15.4816,15.6673,61400.0
2008-12-12 14:10:00,21.91,22.0,21.75,21.75,41600.0,15.6531,15.7174,15.5388,15.5388,41600.0
2008-12-12 14:20:00,21.75,21.84,21.64,21.79,57600.0,15.5388,15.603,15.4602,15.5673,57600.0
2008-12-12 14:30:00,21.78,21.92,21.63,21.89,52200.0,15.5602,15.6602,15.453,15.6388,52200.0
2008-12-12 14:40:00,21.88,21.93,21.79,21.88,44000.0,15.6316,15.6673,15.5673,15.6316,44000.0
2008-12-12 14:50:00,21.9,22.09,21.89,21.99,56600.0,15.6459,15.7817,15.6388,15.7102,56600.0
2008-12-12 15:00:00,21.99,22.17,21.94,21.98,93000.0,15.7102,15.8388,15.6745,15.7031,93000.0
2008-12-12 15:10:00,21.95,22.03,21.78,21.79,59600.0,15.6816,15.7388,15.5602,15.5673,59600.0
2008-12-12 15:20:00,21.79,22.02,21.78,21.92,85400.0,15.5673,15.7316,15.5602,15.6602,85400.0
2008-12-12 15:30:00,21.89,21.91,21.69,21.81,117600.0,15.6388,15.6531,15.4959,15.5816,117600.0
2008-12-12 15:40:00,21.82,21.95,21.74,21.82,120400.0,15.5888,15.6816,15.5316,15.5888,120400.0
2008-12-12 15:50:00,21.82,21.95,21.73,21.94,266200.0,15.5888,15.6816,15.5245,15.6745,266200.0
2008-12-15 09:30:00,22.19,22.35,22.0,22.25,49600.0,15.8531,15.9674,15.7174,15.896,49600.0
2008-12-15 09:40:00,22.25,22.25,22.07,22.2,43400.0,15.896,15.896,15.7674,15.8602,43400.0
2008-12-15 09:50:00,22.18,22.19,21.89,21.89,50600.0,15.846,15.8531,15.6388,15.6388,50600.0
2008-12-15 10:00:00,21.85,21.89,21.73,21.75,81200.0,15.6102,15.6388,15.5245,15.5388,81200.0
2008-12-15 10:10:00,21.74,21.8,21.7,21.73,31400.0,15.5316,15.5745,15.503,15.5245,31400.0
2008-12-15 10:20:00,21.73,21.75,21.58,21.7,36800.0,15.5245,15.5388,15.4173,15.503,36800.0
2008-12-15 10:30:00,21.7,21.85,21.66,21.74,46200.0,15.503,15.6102,15.4745,15.5316,46200.0
2008-12-15 10:40:00,21.75,21.77,21.54,21.56,43800.0,15.5388,15.553,15.3887,15.403,43800.0
2008-12-15 10:50:00,21.55,21.63,21.5,21.5,35200.0,15.3959,15.453,15.3601,15.3601,35200.0
2008-12-15 11:00:00,21.5,21.62,21.5,21.56,67600.0,15.3601,15.4459,15.3601,15.403,67600.0
2008-12-15 11:10:00,21.55,21.67,21.5,21.55,46200.0,15.3959,15.4816,15.3601,15.3959,46200.0
2008-12-15 11:20:00,21.55,21.61,21.5,21.53,44400.0,15.3959,15.4387,15.3601,15.3816,44400.0
2008-12-15 11:30:00,21.5,21.55,21.41,21.41,51800.0,15.3601,15.3959,15.2958,15.2958,51800.0
2008-12-15 11:40:00,21.42,21.5,21.39,21.5,53000.0,15.303,15.3601,15.2816,15.3601,53000.0
2008-12-15 11:50:00,21.49,21.6,21.46,21.52,37400.0,15.353,15.4316,15.3316,15.3744,37400.0
2008-12-15 12:00:00,21.52,21.59,21.43,21.58,33000.0,15.3744,15.4244,15.3101,15.4173,33000.0
2008-12-15 12:10:00,21.59,21.65,21.58,21.65,29000.0,15.4244,15.4673,15.4173,15.4673,29000.0
2008-12-15 12:20:00,21.65,21.77,21.65,21.74,30000.0,15.4673,15.553,15.4673,15.5316,30000.0
2008-12-15 12:30:00,21.75,21.76,21.57,21.6,49400.0,15.5388,15.5459,15.4102,15.4316,49400.0
2008-12-15 12:40:00,21.58,21.67,21.58,21.59,36000.0,15.4173,15.4816,15.4173,15.4244,36000.0
2008-12-15 12:50:00,21.59,21.64,21.57,21.61,44600.0,15.4244,15.4602,15.4102,15.4387,44600.0
2008-12-15 13:00:00,21.6,21.61,21.45,21.46,74600.0,15.4316,15.4387,15.3244,15.3316,74600.0
2008-12-15 13:10:00,21.45,21.56,21.45,21.55,50000.0,15.3244,15.403,15.3244,15.3959,50000.0
2008-12-15 13:20:00,21.56,21.73,21.56,21.69,52400.0,15.403,15.5245,15.403,15.4959,52400.0
2008-12-15 13:30:00,21.68,21.74,21.65,21.7,29400.0,15.4887,15.5316,15.4673,15.503,29400.0
2008-12-15 13:40:00,21.73,21.81,21.7,21.75,61600.0,15.5245,15.5816,15.503,15.5388,61600.0
2008-12-15 13:50:00,21.75,21.77,21.61,21.65,38800.0,15.5388,15.553,15.4387,15.4673,38800.0
2008-12-15 14:00:00,21.65,21.77,21.61,21.67,37200.0,15.4673,15.553,15.4387,15.4816,37200.0
2008-12-15 14:10:00,21.67,21.7,21.57,21.64,47200.0,15.4816,15.503,15.4102,15.4602,47200.0
2008-12-15 14:20:00,21.66,21.75,21.6,21.62,58800.0,15.4745,15.5388,15.4316,15.4459,58800.0
2008-12-15 14:30:00,21.61,21.73,21.6,21.65,95000.0,15.4387,15.5245,15.4316,15.4673,95000.0
2008-12-15 14:40:00,21.65,21.75,21.54,21.61,70800.0,15.4673,15.5388,15.3887,15.4387,70800.0
2008-12-15 14:50:00,21.61,21.64,21.57,21.57,117000.0,15.4387,15.4602,15.4102,15.4102,117000.0
2008-12-15 15:00:00,21.57,21.65,21.53,21.58,64400.0,15.4102,15.4673,15.3816,15.4173,64400.0
2008-12-15 15:10:00,21.59,21.59,21.45,21.46,65000.0,15.4244,15.4244,15.3244,15.3316,65000.0
2008-12-15 15:20:00,21.46,21.55,21.45,21.55,63600.0,15.3316,15.3959,15.3244,15.3959,63600.0
2008-12-15 15:30:00,21.54,21.85,21.45,21.77,106000.0,15.3887,15.6102,15.3244,15.553,106000.0
2008-12-15 15:40:00,21.75,21.95,21.69,21.8,128600.0,15.5388,15.6816,15.4959,15.5745,128600.0
2008-12-15 15:50:00,21.81,21.82,21.68,21.78,151800.0,15.5816,15.5888,15.4887,15.5602,151800.0
2008-12-16 09:30:00,21.96,22.38,21.96,22.22,69400.0,15.6888,15.9888,15.6888,15.8745,69400.0
2008-12-16 09:40:00,22.23,22.39,22.18,22.21,49200.0,15.8817,15.996,15.846,15.8674,49200.0
2008-12-16 09:50:00,22.17,22.24,21.98,22.0,44200.0,15.8388,15.8888,15.7031,15.7174,44200.0
2008-12-16 10:00:00,22.02,22.11,21.9,22.1,113800.0,15.7316,15.7959,15.6459,15.7888,113800.0
2008-12-16 10:10:00,22.09,22.09,21.94,21.99,39400.0,15.7817,15.7817,15.6745,15.7102,39400.0
2008-12-16 10:20:00,21.97,22.08,21.94,22.03,28400.0,15.6959,15.7745,15.6745,15.7388,28400.0
2008-12-16 10:30:00,22.02,22.09,21.96,21.99,62000.0,15.7316,15.7817,15.6888,15.7102,62000.0
2008-12-16 10:40:00,21.97,21.99,21.85,21.93,65600.0,15.6959,15.7102,15.6102,15.6673,65600.0
2008-12-16 10:50:00,21.94,21.98,21.89,21.96,24200.0,15.6745,15.7031,15.6388,15.6888,24200.0
2008-12-16 11:00:00,21.98,22.12,21.98,22.09,19200.0,15.7031,15.8031,15.7031,15.7817,19200.0
2008-12-16 11:10:00,22.09,22.12,22.06,22.1,19000.0,15.7817,15.8031,15.7602,15.7888,19000.0
2008-12-16 11:20:00,22.11,22.16,22.08,22.14,19800.0,15.7959,15.8317,15.7745,15.8174,19800.0
2008-12-16 11:30:00,22.16,22.29,22.16,22.27,45200.0,15.8317,15.9245,15.8317,15.9103,45200.0
2008-12-16 11:40:00,22.27,22.3,22.23,22.25,25000.0,15.9103,15.9317,15.8817,15.896,25000.0
2008-12-16 11:50:00,22.25,22.25,22.18,22.2,15600.0,15.896,15.896,15.846,15.8602,15600.0
2008-12-16 12:00:00,22.2,22.21,22.12,22.13,14000.0,15.8602,15.8674,15.8031,15.8102,14000.0
2008-12-16 12:10:00,22.16,22.25,22.15,22.23,19600.0,15.8317,15.896,15.8245,15.8817,19600.0
2008-12-16 12:20:00,22.22,22.28,22.21,22.22,13400.0,15.8745,15.9174,15.8674,15.8745,13400.0
2008-12-16 12:30:00,22.23,22.25,22.18,22.18,19800.0,15.8817,15.896,15.846,15.846,19800.0
2008-12-16 12:40:00,22.18,22.25,22.18,22.23,17000.0,15.846,15.896,15.846,15.8817,17000.0
2008-12-16 12:50:00,22.22,22.24,22.14,22.14,16000.0,15.8745,15.8888,15.8174,15.8174,16000.0
2008-12-16 13:00:00,22.14,22.17,22.13,22.16,20200.0,15.8174,15.8388,15.8102,15.8317,20200.0
2008-12-16 13:10:00,22.16,22.19,22.13,22.19,29000.0,15.8317,15.8531,15.8102,15.8531,29000.0
2008-12-16 13:20:00,22.18,22.21,22.18,22.2,13800.0,15.846,15.8674,15.846,15.8602,13800.0
2008-12-16 13:30:00,22.2,22.23,22.16,22.18,28800.0,15.8602,15.8817,15.8317,15.846,28800.0
2008-12-16 13:40:00,22.17,22.23,22.16,22.2,24000.0,15.8388,15.8817,15.8317,15.8602,24000.0
2008-12-16 13:50:00,22.2,22.27,22.2,22.23,31000.0,15.8602,15.9103,15.8602,15.8817,31000.0
2008-12-16 14:00:00,22.23,22.25,22.19,22.25,14000.0,15.8817,15.896,15.8531,15.896,14000.0
2008-12-16 14:10:00,22.23,22.31,22.23,22.27,31000.0,15.8817,15.9388,15.8817,15.9103,31000.0
2008-12-16 14:20:00,22.27,22.43,22.26,22.42,96800.0,15.9103,16.0246,15.9031,16.0174,96800.0
2008-12-16 14:30:00,22.43,22.68,22.42,22.6,103000.0,16.0246,16.2032,16.0174,16.146,103000.0
2008-12-16 14:40:00,22.59,22.59,22.24,22.44,101400.0,16.1389,16.1389,15.8888,16.0317,101400.0
2008-12-16 14:50:00,22.42,22.58,22.38,22.54,73800.0,16.0174,16.1317,15.9888,16.1031,73800.0
2008-12-16 15:00:00,22.55,22.65,22.4,22.62,77200.0,16.1103,16.1817,16.0031,16.1603,77200.0
2008-12-16 15:10:00,22.6,22.9,22.59,22.85,96800.0,16.146,16.3603,16.1389,16.3246,96800.0
2008-12-16 15:20:00,22.86,23.0,22.8,22.89,97200.0,16.3318,16.4318,16.2889,16.3532,97200.0
2008-12-16 15:30:00,22.87,22.93,22.75,22.91,93000.0,16.3389,16.3818,16.2532,16.3675,93000.0
2008-12-16 15:40:00,22.9,23.0,22.84,22.86,186000.0,16.3603,16.4318,16.3175,16.3318,186000.0
2008-12-16 15:50:00,22.86,23.08,22.82,23.01,285000.0,16.3318,16.4889,16.3032,16.4389,285000.0
2008-12-17 09:30:00,22.7,23.0,22.46,22.95,82200.0,16.2175,16.4318,16.046,16.3961,82200.0
2008-12-17 09:40:00,22.93,22.99,22.75,22.96,76000.0,16.3818,16.4246,16.2532,16.4032,76000.0
2008-12-17 09:50:00,22.96,22.96,22.75,22.9,80000.0,16.4032,16.4032,16.2532,16.3603,80000.0
2008-12-17 10:00:00,22.89,22.95,22.58,22.6,63800.0,16.3532,16.3961,16.1317,16.146,63800.0
2008-12-17 10:10:00,22.63,22.63,22.44,22.53,67600.0,16.1674,16.1674,16.0317,16.096,67600.0
2008-12-17 10:20:00,22.54,22.56,22.43,22.49,42600.0,16.1031,16.1174,16.0246,16.0674,42600.0
2008-12-17 10:30:00,22.53,22.55,22.39,22.46,59400.0,16.096,16.1103,15.996,16.046,59400.0
2008-12-17 10:40:00,22.46,22.67,22.43,22.43,153600.0,16.046,16.196,16.0246,16.0246,153600.0
2008-12-17 10:50:00,22.44,22.53,22.39,22.5,37600.0,16.0317,16.096,15.996,16.0746,37600.0
2008-12-17 11:00:00,22.52,22.53,22.36,22.38,46000.0,16.0889,16.096,15.9746,15.9888,46000.0
2008-12-17 11:10:00,22.39,22.39,22.14,22.18,104400.0,15.996,15.996,15.8174,15.846,104400.0
2008-12-17 11:20:00,22.18,22.24,22.14,22.21,66200.0,15.846,15.8888,15.8174,15.8674,66200.0
2008-12-17 11:30:00,22.23,22.32,22.2,22.28,91000.0,15.8817,15.946,15.8602,15.9174,91000.0
2008-12-17 11:40:00,22.28,22.41,22.28,22.32,40600.0,15.9174,16.0103,15.9174,15.946,40600.0
2008-12-17 11:50:00,22.33,22.4,22.29,22.32,57800.0,15.9531,16.0031,15.9245,15.946,57800.0
2008-12-17 12:00:00,22.31,22.5,22.29,22.46,23800.0,15.9388,16.0746,15.9245,16.046,23800.0
2008-12-17 12:10:00,22.47,22.59,22.47,22.55,37400.0,16.0531,16.1389,16.0531,16.1103,37400.0
2008-12-17 12:20:00,22.53,22.56,22.44,22.44,34200.0,16.096,16.1174,16.0317,16.0317,34200.0
2008-12-17 12:30:00,22.47,22.52,22.32,22.34,47000.0,16.0531,16.0889,15.946,15.9603,47000.0
2008-12-17 12:40:00,22.34,22.42,22.31,22.42,24800.0,15.9603,16.0174,15.9388,16.0174,24800.0
2008-12-17 12:50:00,22.43,22.55,22.43,22.51,35400.0,16.0246,16.1103,16.0246,16.0817,35400.0
2008-12-17 13:00:00,22.52,22.52,22.41,22.47,35000.0,16.0889,16.0889,16.0103,16.0531,35000.0
2008-12-17 13:10:00,22.49,22.57,22.45,22.55,54800.0,16.0674,16.1246,16.0388,16.1103,54800.0
2008-12-17 13:20:00,22.53,22.67,22.5,22.5,35600.0,16.096,16.196,16.0746,16.0746,35600.0
2008-12-17 13:30:00,22.52,22.63,22.52,22.63,25800.0,16.0889,16.1674,16.0889,16.1674,25800.0
2008-12-17 13:40:00,22.62,22.68,22.57,22.65,60000.0,16.1603,16.2032,16.1246,16.1817,60000.0
2008-12-17 13:50:00,22.63,22.67,22.58,22.59,37000.0,16.1674,16.196,16.1317,16.1389,37000.0
2008-12-17 14:00:00,22.57,22.72,22.57,22.71,42000.0,16.1246,16.2317,16.1246,16.2246,42000.0
2008-12-17 14:10:00,22.71,22.78,22.66,22.69,58000.0,16.2246,16.2746,16.1889,16.2103,58000.0
2008-12-17 14:20:00,22.71,22.73,22.4,22.43,62600.0,16.2246,16.2389,16.0031,16.0246,62600.0
2008-12-17 14:30:00,22.43,22.47,22.26,22.34,88000.0,16.0246,16.0531,15.9031,15.9603,88000.0
2008-12-17 14:40:00,22.34,22.38,22.2,22.38,114800.0,15.9603,15.9888,15.8602,15.9888,114800.0
2008-12-17 14:50:00,22.36,22.4,22.27,22.36,135000.0,15.9746,16.0031,15.9103,15.9746,135000.0
2008-12-17 15:00:00,22.35,22.48,22.2,22.2,231800.0,15.9674,16.0603,15.8602,15.8602,231800.0
2008-12-17 15:10:00,22.2,22.39,22.2,22.31,74800.0,15.8602,15.996,15.8602,15.9388,74800.0
2008-12-17 15:20:00,22.32,22.35,22.09,22.24,111800.0,15.946,15.9674,15.7817,15.8888,111800.0
2008-12-17 15:30:00,22.23,22.23,22.04,22.06,160200.0,15.8817,15.8817,15.7459,15.7602,160200.0
2008-12-17 15:40:00,22.08,22.26,22.08,22.25,155800.0,15.7745,15.9031,15.7745,15.896,155800.0
2008-12-17 15:50:00,22.25,22.31,22.2,22.23,292800.0,15.896,15.9388,15.8602,15.8817,292800.0
2008-12-18 09:30:00,22.23,22.38,22.03,22.05,61200.0,15.8817,15.9888,15.7388,15.7531,61200.0
2008-12-18 09:40:00,22.08,22.14,21.9,22.07,54200.0,15.7745,15.8174,15.6459,15.7674,54200.0
2008-12-18 09:50:00,22.06,22.14,21.94,22.08,62200.0,15.7602,15.8174,15.6745,15.7745,62200.0
2008-12-18 10:00:00,22.08,22.21,22.04,22.08,93400.0,15.7745,15.8674,15.7459,15.7745,93400.0
2008-12-18 10:10:00,22.11,22.14,22.02,22.04,42600.0,15.7959,15.8174,15.7316,15.7459,42600.0
2008-12-18 10:20:00,22.05,22.14,22.03,22.13,50200.0,15.7531,15.8174,15.7388,15.8102,50200.0
2008-12-18 10:30:00,22.13,22.17,22.08,22.1,56800.0,15.8102,15.8388,15.7745,15.7888,56800.0
2008-12-18 10:40:00,22.1,22.3,22.06,22.29,65400.0,15.7888,15.9317,15.7602,15.9245,65400.0
2008-12-18 10:50:00,22.29,22.39,22.09,22.09,112000.0,15.9245,15.996,15.7817,15.7817,112000.0
2008-12-18 11:00:00,22.09,22.18,22.06,22.06,53000.0,15.7817,15.846,15.7602,15.7602,53000.0
2008-12-18 11:10:00,22.06,22.07,21.96,22.03,36600.0,15.7602,15.7674,15.6888,15.7388,36600.0
2008-12-18 11:20:00,22.03,22.04,21.99,22.0,31200.0,15.7388,15.7459,15.7102,15.7174,31200.0
2008-12-18 11:30:00,22.03,22.05,21.96,22.05,28000.0,15.7388,15.7531,15.6888,15.7531,28000.0
2008-12-18 11:40:00,22.05,22.11,22.03,22.07,95800.0,15.7531,15.7959,15.7388,15.7674,95800.0
2008-12-18 11:50:00,22.08,22.1,22.04,22.05,40200.0,15.7745,15.7888,15.7459,15.7531,40200.0
2008-12-18 12:00:00,22.05,22.05,21.93,21.99,57800.0,15.7531,15.7531,15.6673,15.7102,57800.0
2008-12-18 12:10:00,21.99,22.02,21.97,22.02,43800.0,15.7102,15.7316,15.6959,15.7316,43800.0
2008-12-18 12:20:00,22.0,22.0,21.86,21.89,32800.0,15.7174,15.7174,15.6173,15.6388,32800.0
2008-12-18 12:30:00,21.9,21.97,21.87,21.88,36000.0,15.6459,15.6959,15.6245,15.6316,36000.0
2008-12-18 12:40:00,21.89,21.92,21.86,21.9,33200.0,15.6388,15.6602,15.6173,15.6459,33200.0
2008-12-18 12:50:00,21.91,21.92,21.86,21.88,30200.0,15.6531,15.6602,15.6173,15.6316,30200.0
2008-12-18 13:00:00,21.89,21.92,21.86,21.86,28800.0,15.6388,15.6602,15.6173,15.6173,28800.0
2008-12-18 13:10:00,21.89,21.9,21.84,21.85,60800.0,15.6388,15.6459,15.603,15.6102,60800.0
2008-12-18 13:20:00,21.85,21.85,21.75,21.77,28800.0,15.6102,15.6102,15.5388,15.553,28800.0
2008-12-18 13:30:00,21.78,21.78,21.71,21.73,53800.0,15.5602,15.5602,15.5102,15.5245,53800.0
2008-12-18 13:40:00,21.75,21.76,21.64,21.73,46000.0,15.5388,15.5459,15.4602,15.5245,46000.0
2008-12-18 13:50:00,21.74,21.74,21.66,21.68,39000.0,15.5316,15.5316,15.4745,15.4887,39000.0
2008-12-18 14:00:00,21.68,21.76,21.61,21.74,58600.0,15.4887,15.5459,15.4387,15.5316,58600.0
2008-12-18 14:10:00,21.75,21.76,21.69,21.7,31600.0,15.5388,15.5459,15.4959,15.503,31600.0
2008-12-18 14:20:00,21.71,21.72,21.56,21.68,49200.0,15.5102,15.5173,15.403,15.4887,49200.0
2008-12-18 14:30:00,21.66,21.7,21.65,21.69,33000.0,15.4745,15.503,15.4673,15.4959,33000.0
2008-12-18 14:40:00,21.69,21.8,21.68,21.75,99200.0,15.4959,15.5745,15.4887,15.5388,99200.0
2008-12-18 14:50:00,21.75,21.8,21.69,21.7,73000.0,15.5388,15.5745,15.4959,15.503,73000.0
2008-12-18 15:00:00,21.7,21.74,21.63,21.68,58800.0,15.503,15.5316,15.453,15.4887,58800.0
2008-12-18 15:10:00,21.68,21.68,21.55,21.56,118600.0,15.4887,15.4887,15.3959,15.403,118600.0
2008-12-18 15:20:00,21.54,21.54,21.29,21.33,105200.0,15.3887,15.3887,15.2101,15.2387,105200.0
2008-12-18 15:30:00,21.31,21.42,21.28,21.35,192600.0,15.2244,15.303,15.203,15.253,192600.0
2008-12-18 15:40:00,21.36,21.41,21.29,21.31,155800.0,15.2601,15.2958,15.2101,15.2244,155800.0
2008-12-18 15:50:00,21.3,21.43,21.3,21.36,367000.0,15.2173,15.3101,15.2173,15.2601,367000.0
2008-12-19 09:30:00,21.5,21.99,21.31,21.33,1065600.0,15.3601,15.7102,15.2244,15.2387,1065600.0
2008-12-19 09:40:00,21.31,21.36,21.12,21.15,268200.0,15.2244,15.2601,15.0887,15.1101,268200.0
2008-12-19 09:50:00,21.15,21.18,20.96,21.0,293200.0,15.1101,15.1315,14.9744,15.0029,293200.0
2008-12-19 10:00:00,21.03,21.19,21.02,21.11,212600.0,15.0244,15.1387,15.0172,15.0815,212600.0
2008-12-19 10:10:00,21.11,21.24,21.08,21.18,154200.0,15.0815,15.1744,15.0601,15.1315,154200.0
2008-12-19 10:20:00,21.18,21.22,21.08,21.2,114600.0,15.1315,15.1601,15.0601,15.1458,114600.0
2008-12-19 10:30:00,21.2,21.28,21.15,21.17,158600.0,15.1458,15.203,15.1101,15.1244,158600.0
2008-12-19 10:40:00,21.17,21.22,21.11,21.14,114200.0,15.1244,15.1601,15.0815,15.103,114200.0
2008-12-19 10:50:00,21.14,21.18,21.01,21.05,103000.0,15.103,15.1315,15.0101,15.0387,103000.0
2008-12-19 11:00:00,21.05,21.08,21.0,21.03,70200.0,15.0387,15.0601,15.0029,15.0244,70200.0
2008-12-19 11:10:00,21.03,21.1,21.0,21.08,109200.0,15.0244,15.0744,15.0029,15.0601,109200.0
2008-12-19 11:20:00,21.09,21.12,21.0,21.0,97400.0,15.0672,15.0887,15.0029,15.0029,97400.0
2008-12-19 11:30:00,21.03,21.1,21.01,21.04,61800.0,15.0244,15.0744,15.0101,15.0315,61800.0
2008-12-19 11:40:00,21.05,21.08,20.96,21.01,82400.0,15.0387,15.0601,14.9744,15.0101,82400.0
2008-12-19 11:50:00,21.01,21.01,20.93,20.96,70800.0,15.0101,15.0101,14.9529,14.9744,70800.0
2008-12-19 12:00:00,20.95,20.99,20.88,20.9,76800.0,14.9672,14.9958,14.9172,14.9315,76800.0
2008-12-19 12:10:00,20.91,21.02,20.88,20.97,42800.0,14.9386,15.0172,14.9172,14.9815,42800.0
2008-12-19 12:20:00,20.99,21.03,20.93,20.99,44400.0,14.9958,15.0244,14.9529,14.9958,44400.0
2008-12-19 12:30:00,21.0,21.02,20.96,21.02,83800.0,15.0029,15.0172,14.9744,15.0172,83800.0
2008-12-19 12:40:00,21.01,21.05,20.97,21.02,48000.0,15.0101,15.0387,14.9815,15.0172,48000.0
2008-12-19 12:50:00,21.02,21.02,20.96,21.0,33800.0,15.0172,15.0172,14.9744,15.0029,33800.0
2008-12-19 13:00:00,21.0,21.04,20.96,21.0,68800.0,15.0029,15.0315,14.9744,15.0029,68800.0
2008-12-19 13:10:00,21.0,21.05,20.98,21.0,59400.0,15.0029,15.0387,14.9886,15.0029,59400.0
2008-12-19 13:20:00,20.99,21.03,20.98,20.99,55200.0,14.9958,15.0244,14.9886,14.9958,55200.0
2008-12-19 13:30:00,21.0,21.04,20.97,21.0,65200.0,15.0029,15.0315,14.9815,15.0029,65200.0
2008-12-19 13:40:00,21.0,21.0,20.97,20.97,88400.0,15.0029,15.0029,14.9815,14.9815,88400.0
2008-12-19 13:50:00,20.96,20.99,20.89,20.89,81600.0,14.9744,14.9958,14.9243,14.9243,81600.0
2008-12-19 14:00:00,20.89,20.93,20.84,20.84,139400.0,14.9243,14.9529,14.8886,14.8886,139400.0
2008-12-19 14:10:00,20.85,20.86,20.78,20.82,61800.0,14.8958,14.9029,14.8458,14.8743,61800.0
2008-12-19 14:20:00,20.83,20.84,20.74,20.79,80000.0,14.8815,14.8886,14.8172,14.8529,80000.0
2008-12-19 14:30:00,20.79,20.89,20.79,20.83,42000.0,14.8529,14.9243,14.8529,14.8815,42000.0
2008-12-19 14:40:00,20.83,20.88,20.81,20.84,112200.0,14.8815,14.9172,14.8672,14.8886,112200.0
2008-12-19 14:50:00,20.84,20.88,20.7,20.75,141800.0,14.8886,14.9172,14.7886,14.8243,141800.0
2008-12-19 15:00:00,20.74,20.79,20.7,20.75,83000.0,14.8172,14.8529,14.7886,14.8243,83000.0
2008-12-19 15:10:00,20.75,20.82,20.68,20.71,88200.0,14.8243,14.8743,14.7743,14.7957,88200.0
2008-12-19 15:20:00,20.7,20.78,20.65,20.78,70200.0,14.7886,14.8458,14.7529,14.8458,70200.0
2008-12-19 15:30:00,20.78,20.79,20.68,20.7,120200.0,14.8458,14.8529,14.7743,14.7886,120200.0
2008-12-19 15:40:00,20.73,20.79,20.66,20.78,196800.0,14.81,14.8529,14.76,14.8458,196800.0
2008-12-19 15:50:00,20.79,20.84,20.68,20.74,238800.0,14.8529,14.8886,14.7743,14.8172,238800.0
2008-12-22 09:30:00,21.02,21.14,20.73,20.73,109200.0,15.0172,15.103,14.81,14.81,109200.0
2008-12-22 09:40:00,20.71,20.74,20.52,20.58,81800.0,14.7957,14.8172,14.66,14.7029,81800.0
2008-12-22 09:50:00,20.6,20.63,20.53,20.56,75600.0,14.7172,14.7386,14.6672,14.6886,75600.0
2008-12-22 10:00:00,20.53,20.56,20.42,20.47,109000.0,14.6672,14.6886,14.5886,14.6243,109000.0
2008-12-22 10:10:00,20.48,20.48,20.35,20.39,60800.0,14.6314,14.6314,14.5386,14.5671,60800.0
2008-12-22 10:20:00,20.39,20.42,20.36,20.38,49000.0,14.5671,14.5886,14.5457,14.56,49000.0
2008-12-22 10:30:00,20.38,20.47,20.36,20.45,61000.0,14.56,14.6243,14.5457,14.61,61000.0
2008-12-22 10:40:00,20.45,20.48,20.36,20.46,46000.0,14.61,14.6314,14.5457,14.6171,46000.0
2008-12-22 10:50:00,20.46,20.47,20.42,20.43,50800.0,14.6171,14.6243,14.5886,14.5957,50800.0
2008-12-22 11:00:00,20.43,20.45,20.35,20.38,52000.0,14.5957,14.61,14.5386,14.56,52000.0
2008-12-22 11:10:00,20.37,20.37,20.28,20.28,50200.0,14.5528,14.5528,14.4885,14.4885,50200.0
2008-12-22 11:20:00,20.3,20.3,20.21,20.25,74400.0,14.5028,14.5028,14.4385,14.4671,74400.0
2008-12-22 11:30:00,20.25,20.28,20.13,20.19,84200.0,14.4671,14.4885,14.3814,14.4242,84200.0
2008-12-22 11:40:00,20.18,20.18,20.08,20.14,72400.0,14.4171,14.4171,14.3457,14.3885,72400.0
2008-12-22 11:50:00,20.14,20.17,19.75,20.04,1099200.0,14.3885,14.41,14.1099,14.3171,1099200.0
2008-12-22 12:00:00,20.02,20.03,19.61,19.7,839400.0,14.3028,14.3099,14.0099,14.0742,839400.0
2008-12-22 12:10:00,19.71,19.78,19.56,19.74,486000.0,14.0813,14.1313,13.9742,14.1028,486000.0
2008-12-22 12:20:00,19.74,19.77,19.67,19.71,263200.0,14.1028,14.1242,14.0527,14.0813,263200.0
2008-12-22 12:30:00,19.7,19.75,19.63,19.64,305800.0,14.0742,14.1099,14.0242,14.0313,305800.0
2008-12-22 12:40:00,19.63,19.68,19.63,19.63,137200.0,14.0242,14.0599,14.0242,14.0242,137200.0
2008-12-22 12:50:00,19.64,19.79,19.63,19.68,150200.0,14.0313,14.1385,14.0242,14.0599,150200.0
2008-12-22 13:00:00,19.68,19.75,19.63,19.64,121800.0,14.0599,14.1099,14.0242,14.0313,121800.0
2008-12-22 13:10:00,19.64,19.75,19.64,19.74,127000.0,14.0313,14.1099,14.0313,14.1028,127000.0
2008-12-22 13:20:00,19.72,19.74,19.65,19.66,114600.0,14.0885,14.1028,14.0385,14.0456,114600.0
2008-12-22 13:30:00,19.66,19.66,19.64,19.65,94000.0,14.0456,14.0456,14.0313,14.0385,94000.0
2008-12-22 13:40:00,19.65,19.67,19.63,19.67,162000.0,14.0385,14.0527,14.0242,14.0527,162000.0
2008-12-22 13:50:00,19.67,19.73,19.65,19.73,112600.0,14.0527,14.0956,14.0385,14.0956,112600.0
2008-12-22 14:00:00,19.72,19.8,19.7,19.73,123800.0,14.0885,14.1456,14.0742,14.0956,123800.0
2008-12-22 14:10:00,19.72,19.72,19.64,19.66,100200.0,14.0885,14.0885,14.0313,14.0456,100200.0
2008-12-22 14:20:00,19.66,19.67,19.63,19.66,193200.0,14.0456,14.0527,14.0242,14.0456,193200.0
2008-12-22 14:30:00,19.66,19.68,19.64,19.68,146600.0,14.0456,14.0599,14.0313,14.0599,146600.0
2008-12-22 14:40:00,19.68,19.72,19.67,19.72,130000.0,14.0599,14.0885,14.0527,14.0885,130000.0
2008-12-22 14:50:00,19.72,19.72,19.64,19.67,220600.0,14.0885,14.0885,14.0313,14.0527,220600.0
2008-12-22 15:00:00,19.66,19.72,19.64,19.71,197200.0,14.0456,14.0885,14.0313,14.0813,197200.0
2008-12-22 15:10:00,19.71,19.72,19.65,19.66,236800.0,14.0813,14.0885,14.0385,14.0456,236800.0
2008-12-22 15:20:00,19.66,19.68,19.63,19.65,384600.0,14.0456,14.0599,14.0242,14.0385,384600.0
2008-12-22 15:30:00,19.65,19.8,19.65,19.79,309600.0,14.0385,14.1456,14.0385,14.1385,309600.0
2008-12-22 15:40:00,19.78,19.86,19.72,19.73,328400.0,14.1313,14.1885,14.0885,14.0956,328400.0
2008-12-22 15:50:00,19.74,19.92,19.72,19.86,522600.0,14.1028,14.2314,14.0885,14.1885,522600.0
2008-12-23 09:30:00,20.17,20.27,20.05,20.13,155000.0,14.41,14.4814,14.3242,14.3814,155000.0
2008-12-23 09:40:00,20.13,20.18,19.96,19.97,149600.0,14.3814,14.4171,14.2599,14.2671,149600.0
2008-12-23 09:50:00,19.96,20.04,19.89,20.01,106000.0,14.2599,14.3171,14.2099,14.2957,106000.0
2008-12-23 10:00:00,20.0,20.1,19.93,20.03,217200.0,14.2885,14.3599,14.2385,14.3099,217200.0
2008-12-23 10:10:00,20.01,20.09,20.0,20.0,81600.0,14.2957,14.3528,14.2885,14.2885,81600.0
2008-12-23 10:20:00,20.0,20.05,19.96,20.03,106000.0,14.2885,14.3242,14.2599,14.3099,106000.0
2008-12-23 10:30:00,20.04,20.11,20.01,20.02,66200.0,14.3171,14.3671,14.2957,14.3028,66200.0
2008-12-23 10:40:00,20.02,20.07,19.96,20.0,97200.0,14.3028,14.3385,14.2599,14.2885,97200.0
2008-12-23 10:50:00,19.99,20.03,19.96,19.96,67600.0,14.2814,14.3099,14.2599,14.2599,67600.0
2008-12-23 11:00:00,19.96,20.01,19.93,19.96,75400.0,14.2599,14.2957,14.2385,14.2599,75400.0
2008-12-23 11:10:00,19.95,19.96,19.88,19.88,67800.0,14.2528,14.2599,14.2028,14.2028,67800.0
2008-12-23 11:20:00,19.88,19.92,19.84,19.85,103600.0,14.2028,14.2314,14.1742,14.1813,103600.0
2008-12-23 11:30:00,19.85,19.88,19.81,19.83,59600.0,14.1813,14.2028,14.1528,14.1671,59600.0
2008-12-23 11:40:00,19.84,19.85,19.78,19.79,77800.0,14.1742,14.1813,14.1313,14.1385,77800.0
2008-12-23 11:50:00,19.79,19.8,19.63,19.64,80200.0,14.1385,14.1456,14.0242,14.0313,80200.0
2008-12-23 12:00:00,19.65,19.67,19.54,19.54,118400.0,14.0385,14.0527,13.9599,13.9599,118400.0
2008-12-23 12:10:00,19.55,19.58,19.52,19.58,90200.0,13.967,13.9884,13.9456,13.9884,90200.0
2008-12-23 12:20:00,19.57,19.58,19.54,19.55,45200.0,13.9813,13.9884,13.9599,13.967,45200.0
2008-12-23 12:30:00,19.55,19.56,19.49,19.49,109400.0,13.967,13.9742,13.9241,13.9241,109400.0
2008-12-23 12:40:00,19.5,19.51,19.45,19.46,61200.0,13.9313,13.9384,13.8956,13.9027,61200.0
2008-12-23 12:50:00,19.47,19.5,19.46,19.49,75800.0,13.9099,13.9313,13.9027,13.9241,75800.0
2008-12-23 13:00:00,19.48,19.57,19.47,19.54,73400.0,13.917,13.9813,13.9099,13.9599,73400.0
2008-12-23 13:10:00,19.55,19.55,19.5,19.5,48200.0,13.967,13.967,13.9313,13.9313,48200.0
2008-12-23 13:20:00,19.5,19.54,19.47,19.5,97000.0,13.9313,13.9599,13.9099,13.9313,97000.0
2008-12-23 13:30:00,19.5,19.53,19.48,19.5,57000.0,13.9313,13.9527,13.917,13.9313,57000.0
2008-12-23 13:40:00,19.5,19.53,19.47,19.49,81600.0,13.9313,13.9527,13.9099,13.9241,81600.0
2008-12-23 13:50:00,19.49,19.59,19.49,19.55,68600.0,13.9241,13.9956,13.9241,13.967,68600.0
2008-12-23 14:00:00,19.55,19.56,19.49,19.5,72400.0,13.967,13.9742,13.9241,13.9313,72400.0
2008-12-23 14:10:00,19.5,19.56,19.5,19.53,110800.0,13.9313,13.9742,13.9313,13.9527,110800.0
2008-12-23 14:20:00,19.53,19.56,19.49,19.5,94800.0,13.9527,13.9742,13.9241,13.9313,94800.0
2008-12-23 14:30:00,19.5,19.5,19.38,19.41,156400.0,13.9313,13.9313,13.8456,13.867,156400.0
2008-12-23 14:40:00,19.4,19.42,19.35,19.4,142200.0,13.8599,13.8741,13.8241,13.8599,142200.0
2008-12-23 14:50:00,19.39,19.46,19.36,19.39,96000.0,13.8527,13.9027,13.8313,13.8527,96000.0
2008-12-23 15:00:00,19.39,19.47,19.36,19.4,364600.0,13.8527,13.9099,13.8313,13.8599,364600.0
2008-12-23 15:10:00,19.39,19.57,19.39,19.46,179800.0,13.8527,13.9813,13.8527,13.9027,179800.0
2008-12-23 15:20:00,19.46,19.52,19.38,19.44,167000.0,13.9027,13.9456,13.8456,13.8884,167000.0
2008-12-23 15:30:00,19.42,19.5,19.36,19.38,172200.0,13.8741,13.9313,13.8313,13.8456,172200.0
2008-12-23 15:40:00,19.38,19.49,19.36,19.45,181000.0,13.8456,13.9241,13.8313,13.8956,181000.0
2008-12-23 15:50:00,19.45,19.46,19.36,19.37,366600.0,13.8956,13.9027,13.8313,13.8384,366600.0
2008-12-24 09:30:00,19.61,19.61,19.37,19.45,102600.0,14.0099,14.0099,13.8384,13.8956,102600.0
2008-12-24 09:40:00,19.45,19.49,19.39,19.43,76400.0,13.8956,13.9241,13.8527,13.8813,76400.0
2008-12-24 09:50:00,19.43,19.5,19.43,19.45,112400.0,13.8813,13.9313,13.8813,13.8956,112400.0
2008-12-24 10:00:00,19.43,19.49,19.41,19.47,115400.0,13.8813,13.9241,13.867,13.9099,115400.0
2008-12-24 10:10:00,19.47,19.5,19.45,19.47,100000.0,13.9099,13.9313,13.8956,13.9099,100000.0
2008-12-24 10:20:00,19.47,19.55,19.46,19.52,71200.0,13.9099,13.967,13.9027,13.9456,71200.0
2008-12-24 10:30:00,19.54,19.59,19.52,19.58,117800.0,13.9599,13.9956,13.9456,13.9884,117800.0
2008-12-24 10:40:00,19.58,19.58,19.56,19.57,46600.0,13.9884,13.9884,13.9742,13.9813,46600.0
2008-12-24 10:50:00,19.57,19.57,19.55,19.56,61400.0,13.9813,13.9813,13.967,13.9742,61400.0
2008-12-24 11:00:00,19.56,19.56,19.55,19.55,72200.0,13.9742,13.9742,13.967,13.967,72200.0
2008-12-24 11:10:00,19.55,19.56,19.52,19.52,55200.0,13.967,13.9742,13.9456,13.9456,55200.0
2008-12-24 11:20:00,19.52,19.53,19.5,19.5,54200.0,13.9456,13.9527,13.9313,13.9313,54200.0
2008-12-24 11:30:00,19.5,19.5,19.4,19.49,179400.0,13.9313,13.9313,13.8599,13.9241,179400.0
2008-12-24 11:40:00,19.48,19.56,19.48,19.55,56200.0,13.917,13.9742,13.917,13.967,56200.0
2008-12-24 11:50:00,19.56,19.68,19.55,19.65,85000.0,13.9742,14.0599,13.967,14.0385,85000.0
2008-12-24 12:00:00,19.65,19.65,19.6,19.6,30600.0,14.0385,14.0385,14.0027,14.0027,30600.0
2008-12-24 12:10:00,19.59,19.59,19.53,19.53,34400.0,13.9956,13.9956,13.9527,13.9527,34400.0
2008-12-24 12:20:00,19.52,19.52,19.38,19.42,185800.0,13.9456,13.9456,13.8456,13.8741,185800.0
2008-12-24 12:30:00,19.43,19.46,19.4,19.44,52000.0,13.8813,13.9027,13.8599,13.8884,52000.0
2008-12-24 12:40:00,19.43,19.44,19.36,19.42,207400.0,13.8813,13.8884,13.8313,13.8741,207400.0
2008-12-24 12:50:00,19.42,19.43,19.36,19.38,174800.0,13.8741,13.8813,13.8313,13.8456,174800.0
2008-12-26 09:30:00,19.57,19.67,19.46,19.46,62400.0,13.9813,14.0527,13.9027,13.9027,62400.0
2008-12-26 09:40:00,19.46,19.47,19.18,19.19,178200.0,13.9027,13.9099,13.7027,13.7098,178200.0
2008-12-26 09:50:00,19.19,19.3,19.17,19.3,85800.0,13.7098,13.7884,13.6955,13.7884,85800.0
2008-12-26 10:00:00,19.3,19.41,19.3,19.41,44800.0,13.7884,13.867,13.7884,13.867,44800.0
2008-12-26 10:10:00,19.42,19.44,19.34,19.39,61400.0,13.8741,13.8884,13.817,13.8527,61400.0
2008-12-26 10:20:00,19.39,19.47,19.38,19.44,57800.0,13.8527,13.9099,13.8456,13.8884,57800.0
2008-12-26 10:30:00,19.45,19.5,19.39,19.4,42600.0,13.8956,13.9313,13.8527,13.8599,42600.0
2008-12-26 10:40:00,19.41,19.41,19.35,19.4,13400.0,13.867,13.867,13.8241,13.8599,13400.0
2008-12-26 10:50:00,19.39,19.45,19.39,19.45,23200.0,13.8527,13.8956,13.8527,13.8956,23200.0
2008-12-26 11:00:00,19.45,19.5,19.44,19.5,29200.0,13.8956,13.9313,13.8884,13.9313,29200.0
2008-12-26 11:10:00,19.49,19.5,19.43,19.49,36800.0,13.9241,13.9313,13.8813,13.9241,36800.0
2008-12-26 11:20:00,19.5,19.58,19.5,19.57,50800.0,13.9313,13.9884,13.9313,13.9813,50800.0
2008-12-26 11:30:00,19.57,19.59,19.54,19.58,23600.0,13.9813,13.9956,13.9599,13.9884,23600.0
2008-12-26 11:40:00,19.59,19.59,19.55,19.57,22600.0,13.9956,13.9956,13.967,13.9813,22600.0
2008-12-26 11:50:00,19.56,19.58,19.55,19.56,18800.0,13.9742,13.9884,13.967,13.9742,18800.0
2008-12-26 12:00:00,19.56,19.6,19.56,19.6,15600.0,13.9742,14.0027,13.9742,14.0027,15600.0
2008-12-26 12:10:00,19.6,19.6,19.57,19.57,15000.0,14.0027,14.0027,13.9813,13.9813,15000.0
2008-12-26 12:20:00,19.57,19.59,19.54,19.55,17800.0,13.9813,13.9956,13.9599,13.967,17800.0
2008-12-26 12:30:00,19.55,19.6,19.55,19.58,25000.0,13.967,14.0027,13.967,13.9884,25000.0
2008-12-26 12:40:00,19.56,19.56,19.52,19.55,23400.0,13.9742,13.9742,13.9456,13.967,23400.0
2008-12-26 12:50:00,19.55,19.57,19.51,19.57,23000.0,13.967,13.9813,13.9384,13.9813,23000.0
2008-12-26 13:00:00,19.57,19.6,19.55,19.6,14800.0,13.9813,14.0027,13.967,14.0027,14800.0
2008-12-26 13:10:00,19.6,19.61,19.6,19.6,22600.0,14.0027,14.0099,14.0027,14.0027,22600.0
2008-12-26 13:20:00,19.6,19.67,19.6,19.67,33200.0,14.0027,14.0527,14.0027,14.0527,33200.0
2008-12-26 13:30:00,19.67,19.72,19.64,19.65,33400.0,14.0527,14.0885,14.0313,14.0385,33400.0
2008-12-26 13:40:00,19.65,19.68,19.61,19.65,15600.0,14.0385,14.0599,14.0099,14.0385,15600.0
2008-12-26 13:50:00,19.66,19.66,19.64,19.66,18200.0,14.0456,14.0456,14.0313,14.0456,18200.0
2008-12-26 14:00:00,19.67,19.68,19.66,19.68,14400.0,14.0527,14.0599,14.0456,14.0599,14400.0
2008-12-26 14:10:00,19.67,19.68,19.64,19.65,23400.0,14.0527,14.0599,14.0313,14.0385,23400.0
2008-12-26 14:20:00,19.66,19.69,19.64,19.65,22000.0,14.0456,14.067,14.0313,14.0385,22000.0
2008-12-26 14:30:00,19.66,19.73,19.64,19.73,30600.0,14.0456,14.0956,14.0313,14.0956,30600.0
2008-12-26 14:40:00,19.73,19.75,19.69,19.74,86400.0,14.0956,14.1099,14.067,14.1028,86400.0
2008-12-26 14:50:00,19.74,19.74,19.68,19.69,121400.0,14.1028,14.1028,14.0599,14.067,121400.0
2008-12-26 15:00:00,19.71,19.72,19.66,19.68,23200.0,14.0813,14.0885,14.0456,14.0599,23200.0
2008-12-26 15:10:00,19.68,19.76,19.67,19.74,27600.0,14.0599,14.117,14.0527,14.1028,27600.0
2008-12-26 15:20:00,19.74,19.74,19.68,19.73,17400.0,14.1028,14.1028,14.0599,14.0956,17400.0
2008-12-26 15:30:00,19.72,19.73,19.65,19.68,52000.0,14.0885,14.0956,14.0385,14.0599,52000.0
2008-12-26 15:40:00,19.68,19.7,19.66,19.7,35400.0,14.0599,14.0742,14.0456,14.0742,35400.0
2008-12-26 15:50:00,19.69,19.7,19.61,19.68,149600.0,14.067,14.0742,14.0099,14.0599,149600.0
2008-12-29 09:30:00,19.79,19.79,19.52,19.56,56000.0,14.1385,14.1385,13.9456,13.9742,56000.0
2008-12-29 09:40:00,19.56,19.6,19.38,19.41,57800.0,13.9742,14.0027,13.8456,13.867,57800.0
2008-12-29 09:50:00,19.4,19.46,19.33,19.38,52800.0,13.8599,13.9027,13.8098,13.8456,52800.0
2008-12-29 10:00:00,19.36,19.41,19.33,19.38,64200.0,13.8313,13.867,13.8098,13.8456,64200.0
2008-12-29 10:10:00,19.35,19.37,19.22,19.23,71800.0,13.8241,13.8384,13.7313,13.7384,71800.0
2008-12-29 10:20:00,19.23,19.25,19.2,19.24,66400.0,13.7384,13.7527,13.717,13.7455,66400.0
2008-12-29 10:30:00,19.24,19.25,19.21,19.25,75600.0,13.7455,13.7527,13.7241,13.7527,75600.0
2008-12-29 10:40:00,19.25,19.29,19.21,19.27,111800.0,13.7527,13.7813,13.7241,13.767,111800.0
2008-12-29 10:50:00,19.26,19.27,19.21,19.23,30000.0,13.7598,13.767,13.7241,13.7384,30000.0
2008-12-29 11:00:00,19.23,19.25,19.21,19.23,52600.0,13.7384,13.7527,13.7241,13.7384,52600.0
2008-12-29 11:10:00,19.23,19.28,19.23,19.26,44400.0,13.7384,13.7741,13.7384,13.7598,44400.0
2008-12-29 11:20:00,19.26,19.27,19.25,19.25,28400.0,13.7598,13.767,13.7527,13.7527,28400.0
2008-12-29 11:30:00,19.25,19.33,19.25,19.31,25200.0,13.7527,13.8098,13.7527,13.7956,25200.0
2008-12-29 11:40:00,19.32,19.33,19.3,19.33,22200.0,13.8027,13.8098,13.7884,13.8098,22200.0
2008-12-29 11:50:00,19.31,19.32,19.28,19.3,27000.0,13.7956,13.8027,13.7741,13.7884,27000.0
2008-12-29 12:00:00,19.3,19.39,19.28,19.38,59800.0,13.7884,13.8527,13.7741,13.8456,59800.0
2008-12-29 12:10:00,19.38,19.41,19.36,19.4,41400.0,13.8456,13.867,13.8313,13.8599,41400.0
2008-12-29 12:20:00,19.4,19.4,19.34,19.34,26600.0,13.8599,13.8599,13.817,13.817,26600.0
2008-12-29 12:30:00,19.33,19.33,19.3,19.31,22200.0,13.8098,13.8098,13.7884,13.7956,22200.0
2008-12-29 12:40:00,19.31,19.32,19.27,19.3,34600.0,13.7956,13.8027,13.767,13.7884,34600.0
2008-12-29 12:50:00,19.3,19.32,19.22,19.22,33600.0,13.7884,13.8027,13.7313,13.7313,33600.0
2008-12-29 13:00:00,19.22,19.25,19.21,19.25,28800.0,13.7313,13.7527,13.7241,13.7527,28800.0
2008-12-29 13:10:00,19.24,19.27,19.21,19.22,31000.0,13.7455,13.767,13.7241,13.7313,31000.0
2008-12-29 13:20:00,19.22,19.22,19.18,19.19,38800.0,13.7313,13.7313,13.7027,13.7098,38800.0
2008-12-29 13:30:00,19.19,19.28,19.19,19.26,48400.0,13.7098,13.7741,13.7098,13.7598,48400.0
2008-12-29 13:40:00,19.26,19.3,19.25,19.29,31200.0,13.7598,13.7884,13.7527,13.7813,31200.0
2008-12-29 13:50:00,19.29,19.33,19.28,19.32,42200.0,13.7813,13.8098,13.7741,13.8027,42200.0
2008-12-29 14:00:00,19.32,19.35,19.29,19.3,101400.0,13.8027,13.8241,13.7813,13.7884,101400.0
2008-12-29 14:10:00,19.31,19.32,19.27,19.31,68200.0,13.7956,13.8027,13.767,13.7956,68200.0
2008-12-29 14:20:00,19.32,19.42,19.32,19.4,55000.0,13.8027,13.8741,13.8027,13.8599,55000.0
2008-12-29 14:30:00,19.4,19.44,19.36,19.36,136400.0,13.8599,13.8884,13.8313,13.8313,136400.0
2008-12-29 14:40:00,19.36,19.41,19.35,19.39,173200.0,13.8313,13.867,13.8241,13.8527,173200.0
2008-12-29 14:50:00,19.39,19.46,19.37,19.45,125600.0,13.8527,13.9027,13.8384,13.8956,125600.0
2008-12-29 15:00:00,19.45,19.57,19.45,19.56,84600.0,13.8956,13.9813,13.8956,13.9742,84600.0
2008-12-29 15:10:00,19.56,19.56,19.43,19.47,73800.0,13.9742,13.9742,13.8813,13.9099,73800.0
2008-12-29 15:20:00,19.48,19.51,19.39,19.39,121000.0,13.917,13.9384,13.8527,13.8527,121000.0
2008-12-29 15:30:00,19.38,19.42,19.25,19.31,137600.0,13.8456,13.8741,13.7527,13.7956,137600.0
2008-12-29 15:40:00,19.31,19.45,19.3,19.43,127800.0,13.7956,13.8956,13.7884,13.8813,127800.0
2008-12-29 15:50:00,19.43,19.45,19.31,19.38,244200.0,13.8813,13.8956,13.7956,13.8456,244200.0
2008-12-30 09:30:00,19.5,19.58,19.38,19.42,101800.0,13.9313,13.9884,13.8456,13.8741,101800.0
2008-12-30 09:40:00,19.41,19.64,19.39,19.55,123000.0,13.867,14.0313,13.8527,13.967,123000.0
2008-12-30 09:50:00,19.57,19.62,19.55,19.58,53400.0,13.9813,14.017,13.967,13.9884,53400.0
2008-12-30 10:00:00,19.57,19.58,19.47,19.47,53400.0,13.9813,13.9884,13.9099,13.9099,53400.0
2008-12-30 10:10:00,19.49,19.65,19.47,19.64,27600.0,13.9241,14.0385,13.9099,14.0313,27600.0
2008-12-30 10:20:00,19.65,19.75,19.65,19.75,17200.0,14.0385,14.1099,14.0385,14.1099,17200.0
2008-12-30 10:30:00,19.75,19.84,19.74,19.79,69400.0,14.1099,14.1742,14.1028,14.1385,69400.0
2008-12-30 10:40:00,19.79,19.85,19.78,19.81,36600.0,14.1385,14.1813,14.1313,14.1528,36600.0
2008-12-30 10:50:00,19.8,19.85,19.8,19.82,113800.0,14.1456,14.1813,14.1456,14.1599,113800.0
2008-12-30 11:00:00,19.82,19.85,19.81,19.83,23600.0,14.1599,14.1813,14.1528,14.1671,23600.0
2008-12-30 11:10:00,19.83,19.84,19.8,19.84,13600.0,14.1671,14.1742,14.1456,14.1742,13600.0
2008-12-30 11:20:00,19.83,19.91,19.83,19.91,37600.0,14.1671,14.2242,14.1671,14.2242,37600.0
2008-12-30 11:30:00,19.9,19.99,19.9,19.98,44800.0,14.2171,14.2814,14.2171,14.2742,44800.0
2008-12-30 11:40:00,19.99,20.1,19.97,20.07,41400.0,14.2814,14.3599,14.2671,14.3385,41400.0
2008-12-30 11:50:00,20.07,20.1,20.06,20.06,31000.0,14.3385,14.3599,14.3314,14.3314,31000.0
2008-12-30 12:00:00,20.06,20.11,20.02,20.02,140400.0,14.3314,14.3671,14.3028,14.3028,140400.0
2008-12-30 12:10:00,20.02,20.09,19.97,20.08,161000.0,14.3028,14.3528,14.2671,14.3457,161000.0
2008-12-30 12:20:00,20.06,20.1,20.04,20.07,94000.0,14.3314,14.3599,14.3171,14.3385,94000.0
2008-12-30 12:30:00,20.07,20.09,19.96,19.96,17000.0,14.3385,14.3528,14.2599,14.2599,17000.0
2008-12-30 12:40:00,19.95,20.02,19.92,20.0,77600.0,14.2528,14.3028,14.2314,14.2885,77600.0
2008-12-30 12:50:00,20.0,20.08,19.98,20.07,38200.0,14.2885,14.3457,14.2742,14.3385,38200.0
2008-12-30 13:00:00,20.06,20.06,19.98,20.0,27800.0,14.3314,14.3314,14.2742,14.2885,27800.0
2008-12-30 13:10:00,20.0,20.04,19.97,19.97,38800.0,14.2885,14.3171,14.2671,14.2671,38800.0
2008-12-30 13:20:00,19.97,20.04,19.95,20.03,29000.0,14.2671,14.3171,14.2528,14.3099,29000.0
2008-12-30 13:30:00,20.02,20.03,19.94,19.98,62400.0,14.3028,14.3099,14.2456,14.2742,62400.0
2008-12-30 13:40:00,19.98,20.02,19.97,20.01,34000.0,14.2742,14.3028,14.2671,14.2957,34000.0
2008-12-30 13:50:00,20.02,20.05,19.93,19.96,39200.0,14.3028,14.3242,14.2385,14.2599,39200.0
2008-12-30 14:00:00,19.95,20.04,19.91,20.02,59800.0,14.2528,14.3171,14.2242,14.3028,59800.0
2008-12-30 14:10:00,20.02,20.04,19.96,19.99,47000.0,14.3028,14.3171,14.2599,14.2814,47000.0
2008-12-30 14:20:00,19.99,20.08,19.99,20.07,47400.0,14.2814,14.3457,14.2814,14.3385,47400.0
2008-12-30 14:30:00,20.08,20.13,20.08,20.11,37000.0,14.3457,14.3814,14.3457,14.3671,37000.0
2008-12-30 14:40:00,20.11,20.14,20.07,20.13,126000.0,14.3671,14.3885,14.3385,14.3814,126000.0
2008-12-30 14:50:00,20.12,20.13,20.09,20.11,138200.0,14.3742,14.3814,14.3528,14.3671,138200.0
2008-12-30 15:00:00,20.11,20.14,20.07,20.08,81800.0,14.3671,14.3885,14.3385,14.3457,81800.0
2008-12-30 15:10:00,20.04,20.14,20.0,20.14,89200.0,14.3171,14.3885,14.2885,14.3885,89200.0
2008-12-30 15:20:00,20.14,20.19,20.11,20.15,83400.0,14.3885,14.4242,14.3671,14.3957,83400.0
2008-12-30 15:30:00,20.15,20.16,20.07,20.12,97800.0,14.3957,14.4028,14.3385,14.3742,97800.0
2008-12-30 15:40:00,20.13,20.22,20.11,20.13,135400.0,14.3814,14.4457,14.3671,14.3814,135400.0
2008-12-30 15:50:00,20.13,20.21,20.13,20.2,314000.0,14.3814,14.4385,14.3814,14.4314,314000.0
2008-12-31 09:30:00,20.14,20.65,20.14,20.61,116400.0,14.3885,14.7529,14.3885,14.7243,116400.0
2008-12-31 09:40:00,20.62,20.75,20.59,20.73,113600.0,14.7315,14.8243,14.71,14.81,113600.0
2008-12-31 09:50:00,20.73,20.83,20.66,20.77,58400.0,14.81,14.8815,14.76,14.8386,58400.0
2008-12-31 10:00:00,20.77,20.89,20.77,20.85,91400.0,14.8386,14.9243,14.8386,14.8958,91400.0
2008-12-31 10:10:00,20.85,20.89,20.82,20.82,45600.0,14.8958,14.9243,14.8743,14.8743,45600.0
2008-12-31 10:20:00,20.82,20.9,20.82,20.88,120400.0,14.8743,14.9315,14.8743,14.9172,120400.0
2008-12-31 10:30:00,20.89,20.93,20.88,20.91,91000.0,14.9243,14.9529,14.9172,14.9386,91000.0
2008-12-31 10:40:00,20.91,20.93,20.88,20.93,70800.0,14.9386,14.9529,14.9172,14.9529,70800.0
2008-12-31 10:50:00,20.92,20.96,20.89,20.93,41600.0,14.9458,14.9744,14.9243,14.9529,41600.0
2008-12-31 11:00:00,20.93,20.93,20.9,20.92,64800.0,14.9529,14.9529,14.9315,14.9458,64800.0
2008-12-31 11:10:00,20.92,21.0,20.92,20.99,47600.0,14.9458,15.0029,14.9458,14.9958,47600.0
2008-12-31 11:20:00,20.97,21.03,20.93,21.03,157600.0,14.9815,15.0244,14.9529,15.0244,157600.0
2008-12-31 11:30:00,21.02,21.08,21.01,21.06,75600.0,15.0172,15.0601,15.0101,15.0458,75600.0
2008-12-31 11:40:00,21.06,21.07,21.04,21.07,35200.0,15.0458,15.0529,15.0315,15.0529,35200.0
2008-12-31 11:50:00,21.04,21.09,21.03,21.06,86800.0,15.0315,15.0672,15.0244,15.0458,86800.0
2008-12-31 12:00:00,21.06,21.08,21.05,21.08,48000.0,15.0458,15.0601,15.0387,15.0601,48000.0
2008-12-31 12:10:00,21.08,21.09,21.06,21.07,45800.0,15.0601,15.0672,15.0458,15.0529,45800.0
2008-12-31 12:20:00,21.07,21.1,21.04,21.07,74600.0,15.0529,15.0744,15.0315,15.0529,74600.0
2008-12-31 12:30:00,21.07,21.09,21.05,21.07,45200.0,15.0529,15.0672,15.0387,15.0529,45200.0
2008-12-31 12:40:00,21.05,21.1,21.05,21.09,35800.0,15.0387,15.0744,15.0387,15.0672,35800.0
2008-12-31 12:50:00,21.09,21.11,21.07,21.07,30400.0,15.0672,15.0815,15.0529,15.0529,30400.0
2008-12-31 13:00:00,21.08,21.11,21.06,21.07,32600.0,15.0601,15.0815,15.0458,15.0529,32600.0
2008-12-31 13:10:00,21.06,21.07,20.99,21.02,45600.0,15.0458,15.0529,14.9958,15.0172,45600.0
2008-12-31 13:20:00,21.02,21.03,20.97,20.97,42000.0,15.0172,15.0244,14.9815,14.9815,42000.0
2008-12-31 13:30:00,20.99,21.04,20.97,21.02,38000.0,14.9958,15.0315,14.9815,15.0172,38000.0
2008-12-31 13:40:00,21.02,21.04,21.0,21.0,51600.0,15.0172,15.0315,15.0029,15.0029,51600.0
2008-12-31 13:50:00,21.01,21.08,21.0,21.06,39400.0,15.0101,15.0601,15.0029,15.0458,39400.0
2008-12-31 14:00:00,21.08,21.17,21.06,21.15,72000.0,15.0601,15.1244,15.0458,15.1101,72000.0
2008-12-31 14:10:00,21.15,21.17,21.11,21.11,59200.0,15.1101,15.1244,15.0815,15.0815,59200.0
2008-12-31 14:20:00,21.11,21.17,21.1,21.16,106800.0,15.0815,15.1244,15.0744,15.1172,106800.0
2008-12-31 14:30:00,21.15,21.2,21.06,21.11,70400.0,15.1101,15.1458,15.0458,15.0815,70400.0
2008-12-31 14:40:00,21.11,21.17,21.11,21.14,44800.0,15.0815,15.1244,15.0815,15.103,44800.0
2008-12-31 14:50:00,21.14,21.2,21.13,21.19,71800.0,15.103,15.1458,15.0958,15.1387,71800.0
2008-12-31 15:00:00,21.21,21.25,21.19,21.22,74000.0,15.153,15.1815,15.1387,15.1601,74000.0
2008-12-31 15:10:00,21.22,21.23,21.15,21.21,53400.0,15.1601,15.1672,15.1101,15.153,53400.0
2008-12-31 15:20:00,21.22,21.27,21.18,21.23,93600.0,15.1601,15.1958,15.1315,15.1672,93600.0
2008-12-31 15:30:00,21.22,21.31,21.18,21.28,120600.0,15.1601,15.2244,15.1315,15.203,120600.0
2008-12-31 15:40:00,21.28,21.32,21.17,21.24,282400.0,15.203,15.2315,15.1244,15.1744,282400.0
2008-12-31 15:50:00,21.23,21.29,21.14,21.23,437600.0,15.1672,15.2101,15.103,15.1672,437600.0
2009-01-02 09:30:00,21.23,21.36,21.16,21.23,75400.0,15.1672,15.2601,15.1172,15.1672,75400.0
2009-01-02 09:40:00,21.2,21.28,21.05,21.05,53400.0,15.1458,15.203,15.0387,15.0387,53400.0
2009-01-02 09:50:00,21.08,21.08,20.85,21.03,73200.0,15.0601,15.0601,14.8958,15.0244,73200.0
2009-01-02 10:00:00,20.99,21.07,20.97,21.04,49400.0,14.9958,15.0529,14.9815,15.0315,49400.0
2009-01-02 10:10:00,21.05,21.21,21.05,21.16,45600.0,15.0387,15.153,15.0387,15.1172,45600.0
2009-01-02 10:20:00,21.16,21.24,21.16,21.24,39000.0,15.1172,15.1744,15.1172,15.1744,39000.0
2009-01-02 10:30:00,21.21,21.36,21.21,21.35,39400.0,15.153,15.2601,15.153,15.253,39400.0
2009-01-02 10:40:00,21.36,21.37,21.27,21.32,29000.0,15.2601,15.2673,15.1958,15.2315,29000.0
2009-01-02 10:50:00,21.32,21.43,21.31,21.41,41800.0,15.2315,15.3101,15.2244,15.2958,41800.0
2009-01-02 11:00:00,21.41,21.42,21.32,21.36,38600.0,15.2958,15.303,15.2315,15.2601,38600.0
2009-01-02 11:10:00,21.37,21.37,21.25,21.25,35400.0,15.2673,15.2673,15.1815,15.1815,35400.0
2009-01-02 11:20:00,21.27,21.34,21.26,21.32,46200.0,15.1958,15.2458,15.1887,15.2315,46200.0
2009-01-02 11:30:00,21.32,21.41,21.31,21.36,36800.0,15.2315,15.2958,15.2244,15.2601,36800.0
2009-01-02 11:40:00,21.38,21.38,21.31,21.32,27400.0,15.2744,15.2744,15.2244,15.2315,27400.0
2009-01-02 11:50:00,21.32,21.35,21.24,21.32,33400.0,15.2315,15.253,15.1744,15.2315,33400.0
2009-01-02 12:00:00,21.32,21.38,21.32,21.37,25400.0,15.2315,15.2744,15.2315,15.2673,25400.0
2009-01-02 12:10:00,21.38,21.45,21.38,21.45,84600.0,15.2744,15.3244,15.2744,15.3244,84600.0
2009-01-02 12:20:00,21.46,21.5,21.43,21.46,96200.0,15.3316,15.3601,15.3101,15.3316,96200.0
2009-01-02 12:30:00,21.48,21.54,21.46,21.51,32800.0,15.3459,15.3887,15.3316,15.3673,32800.0
2009-01-02 12:40:00,21.53,21.55,21.49,21.54,21600.0,15.3816,15.3959,15.353,15.3887,21600.0
2009-01-02 12:50:00,21.53,21.54,21.49,21.5,29400.0,15.3816,15.3887,15.353,15.3601,29400.0
2009-01-02 13:00:00,21.5,21.52,21.45,21.5,25600.0,15.3601,15.3744,15.3244,15.3601,25600.0
2009-01-02 13:10:00,21.52,21.53,21.46,21.47,19000.0,15.3744,15.3816,15.3316,15.3387,19000.0
2009-01-02 13:20:00,21.47,21.52,21.45,21.52,27200.0,15.3387,15.3744,15.3244,15.3744,27200.0
2009-01-02 13:30:00,21.51,21.59,21.48,21.57,28000.0,15.3673,15.4244,15.3459,15.4102,28000.0
2009-01-02 13:40:00,21.58,21.66,21.57,21.64,34600.0,15.4173,15.4745,15.4102,15.4602,34600.0
2009-01-02 13:50:00,21.65,21.67,21.62,21.65,44200.0,15.4673,15.4816,15.4459,15.4673,44200.0
2009-01-02 14:00:00,21.65,21.68,21.59,21.61,38000.0,15.4673,15.4887,15.4244,15.4387,38000.0
2009-01-02 14:10:00,21.61,21.7,21.6,21.66,43200.0,15.4387,15.503,15.4316,15.4745,43200.0
2009-01-02 14:20:00,21.67,21.79,21.67,21.78,104200.0,15.4816,15.5673,15.4816,15.5602,104200.0
2009-01-02 14:30:00,21.78,21.85,21.76,21.82,57800.0,15.5602,15.6102,15.5459,15.5888,57800.0
2009-01-02 14:40:00,21.84,21.85,21.73,21.74,55800.0,15.603,15.6102,15.5245,15.5316,55800.0
2009-01-02 14:50:00,21.73,21.81,21.72,21.79,30400.0,15.5245,15.5816,15.5173,15.5673,30400.0
2009-01-02 15:00:00,21.8,21.86,21.79,21.8,67400.0,15.5745,15.6173,15.5673,15.5745,67400.0
2009-01-02 15:10:00,21.81,21.83,21.77,21.8,43200.0,15.5816,15.5959,15.553,15.5745,43200.0
2009-01-02 15:20:00,21.81,21.81,21.72,21.77,83200.0,15.5816,15.5816,15.5173,15.553,83200.0
2009-01-02 15:30:00,21.75,21.77,21.68,21.72,106600.0,15.5388,15.553,15.4887,15.5173,106600.0
2009-01-02 15:40:00,21.73,21.84,21.73,21.8,212200.0,15.5245,15.603,15.5245,15.5745,212200.0
2009-01-02 15:50:00,21.82,21.86,21.73,21.75,287200.0,15.5888,15.6173,15.5245,15.5388,287200.0
2009-01-05 09:30:00,21.61,21.61,21.25,21.38,70000.0,15.4387,15.4387,15.1815,15.2744,70000.0
2009-01-05 09:40:00,21.39,21.45,21.25,21.36,74200.0,15.2816,15.3244,15.1815,15.2601,74200.0
2009-01-05 09:50:00,21.39,21.46,21.34,21.4,76600.0,15.2816,15.3316,15.2458,15.2887,76600.0
2009-01-05 10:00:00,21.42,21.65,21.42,21.65,100800.0,15.303,15.4673,15.303,15.4673,100800.0
2009-01-05 10:10:00,21.65,21.68,21.61,21.63,47600.0,15.4673,15.4887,15.4387,15.453,47600.0
2009-01-05 10:20:00,21.64,21.71,21.59,21.68,58200.0,15.4602,15.5102,15.4244,15.4887,58200.0
2009-01-05 10:30:00,21.69,21.74,21.65,21.73,33600.0,15.4959,15.5316,15.4673,15.5245,33600.0
2009-01-05 10:40:00,21.74,21.86,21.71,21.85,67200.0,15.5316,15.6173,15.5102,15.6102,67200.0
2009-01-05 10:50:00,21.85,21.91,21.81,21.81,76200.0,15.6102,15.6531,15.5816,15.5816,76200.0
2009-01-05 11:00:00,21.81,21.87,21.78,21.79,68800.0,15.5816,15.6245,15.5602,15.5673,68800.0
2009-01-05 11:10:00,21.81,21.84,21.72,21.73,43200.0,15.5816,15.603,15.5173,15.5245,43200.0
2009-01-05 11:20:00,21.74,21.75,21.58,21.6,46600.0,15.5316,15.5388,15.4173,15.4316,46600.0
2009-01-05 11:30:00,21.59,21.68,21.59,21.66,41600.0,15.4244,15.4887,15.4244,15.4745,41600.0
2009-01-05 11:40:00,21.67,21.73,21.64,21.71,32600.0,15.4816,15.5245,15.4602,15.5102,32600.0
2009-01-05 11:50:00,21.72,21.72,21.56,21.61,35800.0,15.5173,15.5173,15.403,15.4387,35800.0
2009-01-05 12:00:00,21.59,21.68,21.57,21.68,94400.0,15.4244,15.4887,15.4102,15.4887,94400.0
2009-01-05 12:10:00,21.7,21.84,21.69,21.81,46800.0,15.503,15.603,15.4959,15.5816,46800.0
2009-01-05 12:20:00,21.83,21.85,21.71,21.72,23200.0,15.5959,15.6102,15.5102,15.5173,23200.0
2009-01-05 12:30:00,21.71,21.72,21.63,21.66,31200.0,15.5102,15.5173,15.453,15.4745,31200.0
2009-01-05 12:40:00,21.65,21.71,21.61,21.66,64000.0,15.4673,15.5102,15.4387,15.4745,64000.0
2009-01-05 12:50:00,21.65,21.71,21.61,21.71,33800.0,15.4673,15.5102,15.4387,15.5102,33800.0
2009-01-05 13:00:00,21.68,21.75,21.66,21.72,36800.0,15.4887,15.5388,15.4745,15.5173,36800.0
2009-01-05 13:10:00,21.67,21.74,21.66,21.66,13600.0,15.4816,15.5316,15.4745,15.4745,13600.0
2009-01-05 13:20:00,21.66,21.77,21.66,21.71,23000.0,15.4745,15.553,15.4745,15.5102,23000.0
2009-01-05 13:30:00,21.72,21.77,21.68,21.71,27000.0,15.5173,15.553,15.4887,15.5102,27000.0
2009-01-05 13:40:00,21.7,21.78,21.68,21.71,75600.0,15.503,15.5602,15.4887,15.5102,75600.0
2009-01-05 13:50:00,21.72,21.86,21.72,21.85,86400.0,15.5173,15.6173,15.5173,15.6102,86400.0
2009-01-05 14:00:00,21.84,21.9,21.79,21.79,24200.0,15.603,15.6459,15.5673,15.5673,24200.0
2009-01-05 14:10:00,21.81,21.83,21.77,21.77,13800.0,15.5816,15.5959,15.553,15.553,13800.0
2009-01-05 14:20:00,21.79,21.79,21.65,21.68,51000.0,15.5673,15.5673,15.4673,15.4887,51000.0
2009-01-05 14:30:00,21.65,21.68,21.61,21.65,32600.0,15.4673,15.4887,15.4387,15.4673,32600.0
2009-01-05 14:40:00,21.65,21.68,21.5,21.57,42200.0,15.4673,15.4887,15.3601,15.4102,42200.0
2009-01-05 14:50:00,21.59,21.6,21.51,21.56,48800.0,15.4244,15.4316,15.3673,15.403,48800.0
2009-01-05 15:00:00,21.55,21.66,21.54,21.54,64600.0,15.3959,15.4745,15.3887,15.3887,64600.0
2009-01-05 15:10:00,21.56,21.61,21.47,21.52,56400.0,15.403,15.4387,15.3387,15.3744,56400.0
2009-01-05 15:20:00,21.5,21.55,21.42,21.47,64200.0,15.3601,15.3959,15.303,15.3387,64200.0
2009-01-05 15:30:00,21.46,21.59,21.42,21.56,84600.0,15.3316,15.4244,15.303,15.403,84600.0
2009-01-05 15:40:00,21.55,21.66,21.5,21.53,124000.0,15.3959,15.4745,15.3601,15.3816,124000.0
2009-01-05 15:50:00,21.54,21.63,21.53,21.61,205000.0,15.3887,15.453,15.3816,15.4387,205000.0
2009-01-06 09:30:00,21.85,22.0,21.83,21.92,63400.0,15.6102,15.7174,15.5959,15.6602,63400.0
2009-01-06 09:40:00,21.92,22.1,21.8,22.08,72800.0,15.6602,15.7888,15.5745,15.7745,72800.0
2009-01-06 09:50:00,22.11,22.22,22.08,22.1,101800.0,15.7959,15.8745,15.7745,15.7888,101800.0
2009-01-06 10:00:00,22.1,22.17,21.85,21.85,91800.0,15.7888,15.8388,15.6102,15.6102,91800.0
2009-01-06 10:10:00,21.86,21.88,21.76,21.83,85800.0,15.6173,15.6316,15.5459,15.5959,85800.0
2009-01-06 10:20:00,21.85,21.93,21.77,21.79,56600.0,15.6102,15.6673,15.553,15.5673,56600.0
2009-01-06 10:30:00,21.79,21.97,21.79,21.97,76800.0,15.5673,15.6959,15.5673,15.6959,76800.0
2009-01-06 10:40:00,21.98,22.09,21.98,22.07,73600.0,15.7031,15.7817,15.7031,15.7674,73600.0
2009-01-06 10:50:00,22.06,22.1,22.02,22.04,54200.0,15.7602,15.7888,15.7316,15.7459,54200.0
2009-01-06 11:00:00,22.05,22.08,21.95,21.96,44000.0,15.7531,15.7745,15.6816,15.6888,44000.0
2009-01-06 11:10:00,21.98,22.13,21.98,22.11,45800.0,15.7031,15.8102,15.7031,15.7959,45800.0
2009-01-06 11:20:00,22.11,22.12,22.03,22.06,65600.0,15.7959,15.8031,15.7388,15.7602,65600.0
2009-01-06 11:30:00,22.07,22.18,22.06,22.17,39200.0,15.7674,15.846,15.7602,15.8388,39200.0
2009-01-06 11:40:00,22.17,22.2,22.14,22.17,51800.0,15.8388,15.8602,15.8174,15.8388,51800.0
2009-01-06 11:50:00,22.17,22.21,22.1,22.15,87800.0,15.8388,15.8674,15.7888,15.8245,87800.0
2009-01-06 12:00:00,22.15,22.25,22.13,22.22,86400.0,15.8245,15.896,15.8102,15.8745,86400.0
2009-01-06 12:10:00,22.23,22.31,22.22,22.22,88800.0,15.8817,15.9388,15.8745,15.8745,88800.0
2009-01-06 12:20:00,22.24,22.33,22.23,22.32,78400.0,15.8888,15.9531,15.8817,15.946,78400.0
2009-01-06 12:30:00,22.32,22.38,22.3,22.36,57200.0,15.946,15.9888,15.9317,15.9746,57200.0
2009-01-06 12:40:00,22.36,22.38,22.32,22.38,62400.0,15.9746,15.9888,15.946,15.9888,62400.0
2009-01-06 12:50:00,22.36,22.39,22.31,22.33,61000.0,15.9746,15.996,15.9388,15.9531,61000.0
2009-01-06 13:00:00,22.32,22.33,22.24,22.25,33800.0,15.946,15.9531,15.8888,15.896,33800.0
2009-01-06 13:10:00,22.25,22.26,22.13,22.16,45600.0,15.896,15.9031,15.8102,15.8317,45600.0
2009-01-06 13:20:00,22.15,22.2,22.1,22.15,54200.0,15.8245,15.8602,15.7888,15.8245,54200.0
2009-01-06 13:30:00,22.14,22.25,22.12,22.24,61200.0,15.8174,15.896,15.8031,15.8888,61200.0
2009-01-06 13:40:00,22.23,22.31,22.2,22.3,62000.0,15.8817,15.9388,15.8602,15.9317,62000.0
2009-01-06 13:50:00,22.31,22.34,22.27,22.29,45400.0,15.9388,15.9603,15.9103,15.9245,45400.0
2009-01-06 14:00:00,22.29,22.29,22.16,22.23,72000.0,15.9245,15.9245,15.8317,15.8817,72000.0
2009-01-06 14:10:00,22.25,22.34,22.22,22.31,55200.0,15.896,15.9603,15.8745,15.9388,55200.0
2009-01-06 14:20:00,22.32,22.37,22.3,22.35,45400.0,15.946,15.9817,15.9317,15.9674,45400.0
2009-01-06 14:30:00,22.35,22.47,22.35,22.45,74800.0,15.9674,16.0531,15.9674,16.0388,74800.0
2009-01-06 14:40:00,22.43,22.65,22.43,22.65,73400.0,16.0246,16.1817,16.0246,16.1817,73400.0
2009-01-06 14:50:00,22.65,22.71,22.61,22.7,92400.0,16.1817,16.2246,16.1532,16.2175,92400.0
2009-01-06 15:00:00,22.7,22.73,22.56,22.6,106200.0,16.2175,16.2389,16.1174,16.146,106200.0
2009-01-06 15:10:00,22.59,22.61,22.5,22.52,134200.0,16.1389,16.1532,16.0746,16.0889,134200.0
2009-01-06 15:20:00,22.5,22.55,22.41,22.46,119600.0,16.0746,16.1103,16.0103,16.046,119600.0
2009-01-06 15:30:00,22.47,22.55,22.33,22.35,160400.0,16.0531,16.1103,15.9531,15.9674,160400.0
2009-01-06 15:40:00,22.34,22.49,22.34,22.47,158800.0,15.9603,16.0674,15.9603,16.0531,158800.0
2009-01-06 15:50:00,22.47,22.53,22.43,22.51,250000.0,16.0531,16.096,16.0246,16.0817,250000.0
2009-01-07 09:30:00,22.39,22.39,21.77,22.06,89200.0,15.996,15.996,15.553,15.7602,89200.0
2009-01-07 09:40:00,22.05,22.23,22.02,22.17,144200.0,15.7531,15.8817,15.7316,15.8388,144200.0
2009-01-07 09:50:00,22.15,22.18,22.02,22.04,64000.0,15.8245,15.846,15.7316,15.7459,64000.0
2009-01-07 10:00:00,22.06,22.14,21.97,22.02,41800.0,15.7602,15.8174,15.6959,15.7316,41800.0
2009-01-07 10:10:00,22.0,22.08,21.88,21.89,66600.0,15.7174,15.7745,15.6316,15.6388,66600.0
2009-01-07 10:20:00,21.89,21.96,21.83,21.93,49600.0,15.6388,15.6888,15.5959,15.6673,49600.0
2009-01-07 10:30:00,21.93,21.93,21.81,21.85,61200.0,15.6673,15.6673,15.5816,15.6102,61200.0
2009-01-07 10:40:00,21.89,21.99,21.85,21.88,37800.0,15.6388,15.7102,15.6102,15.6316,37800.0
2009-01-07 10:50:00,21.88,21.93,21.79,21.93,65400.0,15.6316,15.6673,15.5673,15.6673,65400.0
2009-01-07 11:00:00,21.9,22.03,21.89,22.0,30200.0,15.6459,15.7388,15.6388,15.7174,30200.0
2009-01-07 11:10:00,21.98,22.04,21.93,21.93,73000.0,15.7031,15.7459,15.6673,15.6673,73000.0
2009-01-07 11:20:00,21.93,22.06,21.91,22.0,39000.0,15.6673,15.7602,15.6531,15.7174,39000.0
2009-01-07 11:30:00,21.99,22.02,21.91,21.96,53400.0,15.7102,15.7316,15.6531,15.6888,53400.0
2009-01-07 11:40:00,21.95,22.04,21.91,21.99,66200.0,15.6816,15.7459,15.6531,15.7102,66200.0
2009-01-07 11:50:00,21.97,22.01,21.94,21.97,41400.0,15.6959,15.7245,15.6745,15.6959,41400.0
2009-01-07 12:00:00,21.95,22.0,21.93,21.99,51200.0,15.6816,15.7174,15.6673,15.7102,51200.0
2009-01-07 12:10:00,21.97,22.0,21.92,21.96,25200.0,15.6959,15.7174,15.6602,15.6888,25200.0
2009-01-07 12:20:00,21.95,21.95,21.86,21.86,23000.0,15.6816,15.6816,15.6173,15.6173,23000.0
2009-01-07 12:30:00,21.86,21.98,21.86,21.96,38400.0,15.6173,15.7031,15.6173,15.6888,38400.0
2009-01-07 12:40:00,21.97,21.98,21.91,21.95,32400.0,15.6959,15.7031,15.6531,15.6816,32400.0
2009-01-07 12:50:00,21.95,21.95,21.88,21.89,21800.0,15.6816,15.6816,15.6316,15.6388,21800.0
2009-01-07 13:00:00,21.9,21.96,21.89,21.96,29800.0,15.6459,15.6888,15.6388,15.6888,29800.0
2009-01-07 13:10:00,21.97,22.0,21.92,21.98,35600.0,15.6959,15.7174,15.6602,15.7031,35600.0
2009-01-07 13:20:00,21.98,21.99,21.95,21.96,37800.0,15.7031,15.7102,15.6816,15.6888,37800.0
2009-01-07 13:30:00,21.96,22.02,21.95,22.0,44400.0,15.6888,15.7316,15.6816,15.7174,44400.0
2009-01-07 13:40:00,22.0,22.0,21.86,21.88,46000.0,15.7174,15.7174,15.6173,15.6316,46000.0
2009-01-07 13:50:00,21.88,21.88,21.82,21.82,37400.0,15.6316,15.6316,15.5888,15.5888,37400.0
2009-01-07 14:00:00,21.8,21.86,21.8,21.85,39600.0,15.5745,15.6173,15.5745,15.6102,39600.0
2009-01-07 14:10:00,21.85,21.87,21.78,21.79,51400.0,15.6102,15.6245,15.5602,15.5673,51400.0
2009-01-07 14:20:00,21.8,21.8,21.68,21.74,59200.0,15.5745,15.5745,15.4887,15.5316,59200.0
2009-01-07 14:30:00,21.73,21.75,21.66,21.7,56000.0,15.5245,15.5388,15.4745,15.503,56000.0
2009-01-07 14:40:00,21.7,21.78,21.66,21.72,53600.0,15.503,15.5602,15.4745,15.5173,53600.0
2009-01-07 14:50:00,21.69,21.73,21.65,21.68,49800.0,15.4959,15.5245,15.4673,15.4887,49800.0
2009-01-07 15:00:00,21.68,21.73,21.58,21.6,79800.0,15.4887,15.5245,15.4173,15.4316,79800.0
2009-01-07 15:10:00,21.59,21.66,21.56,21.64,63200.0,15.4244,15.4745,15.403,15.4602,63200.0
2009-01-07 15:20:00,21.63,21.7,21.61,21.69,56400.0,15.453,15.503,15.4387,15.4959,56400.0
2009-01-07 15:30:00,21.68,21.75,21.58,21.59,113800.0,15.4887,15.5388,15.4173,15.4244,113800.0
2009-01-07 15:40:00,21.58,21.58,21.49,21.49,198200.0,15.4173,15.4173,15.353,15.353,198200.0
2009-01-07 15:50:00,21.49,21.63,21.47,21.58,301200.0,15.353,15.453,15.3387,15.4173,301200.0
2009-01-08 09:30:00,21.47,21.55,21.25,21.52,37000.0,15.3387,15.3959,15.1815,15.3744,37000.0
2009-01-08 09:40:00,21.52,21.61,21.5,21.52,63400.0,15.3744,15.4387,15.3601,15.3744,63400.0
2009-01-08 09:50:00,21.5,21.55,21.41,21.47,47000.0,15.3601,15.3959,15.2958,15.3387,47000.0
2009-01-08 10:00:00,21.49,21.59,21.42,21.57,26800.0,15.353,15.4244,15.303,15.4102,26800.0
2009-01-08 10:10:00,21.56,21.57,21.37,21.37,33200.0,15.403,15.4102,15.2673,15.2673,33200.0
2009-01-08 10:20:00,21.35,21.59,21.35,21.58,16400.0,15.253,15.4244,15.253,15.4173,16400.0
2009-01-08 10:30:00,21.59,21.71,21.55,21.71,37200.0,15.4244,15.5102,15.3959,15.5102,37200.0
2009-01-08 10:40:00,21.7,21.87,21.69,21.86,45000.0,15.503,15.6245,15.4959,15.6173,45000.0
2009-01-08 10:50:00,21.85,21.89,21.81,21.85,31400.0,15.6102,15.6388,15.5816,15.6102,31400.0
2009-01-08 11:00:00,21.83,21.93,21.83,21.85,25800.0,15.5959,15.6673,15.5959,15.6102,25800.0
2009-01-08 11:10:00,21.84,21.91,21.82,21.89,24800.0,15.603,15.6531,15.5888,15.6388,24800.0
2009-01-08 11:20:00,21.9,21.93,21.71,21.72,24800.0,15.6459,15.6673,15.5102,15.5173,24800.0
2009-01-08 11:30:00,21.73,21.73,21.66,21.73,34600.0,15.5245,15.5245,15.4745,15.5245,34600.0
2009-01-08 11:40:00,21.73,21.79,21.71,21.75,46000.0,15.5245,15.5673,15.5102,15.5388,46000.0
2009-01-08 11:50:00,21.76,21.79,21.68,21.75,70600.0,15.5459,15.5673,15.4887,15.5388,70600.0
2009-01-08 12:00:00,21.75,21.82,21.74,21.82,60400.0,15.5388,15.5888,15.5316,15.5888,60400.0
2009-01-08 12:10:00,21.83,21.9,21.81,21.83,27400.0,15.5959,15.6459,15.5816,15.5959,27400.0
2009-01-08 12:20:00,21.81,21.88,21.81,21.87,80200.0,15.5816,15.6316,15.5816,15.6245,80200.0
2009-01-08 12:30:00,21.89,21.93,21.83,21.87,31400.0,15.6388,15.6673,15.5959,15.6245,31400.0
2009-01-08 12:40:00,21.87,21.97,21.87,21.97,42800.0,15.6245,15.6959,15.6245,15.6959,42800.0
2009-01-08 12:50:00,21.96,22.04,21.91,21.91,36200.0,15.6888,15.7459,15.6531,15.6531,36200.0
2009-01-08 13:00:00,21.9,21.95,21.88,21.89,58800.0,15.6459,15.6816,15.6316,15.6388,58800.0
2009-01-08 13:10:00,21.89,21.91,21.73,21.73,72600.0,15.6388,15.6531,15.5245,15.5245,72600.0
2009-01-08 13:20:00,21.74,21.79,21.7,21.7,26400.0,15.5316,15.5673,15.503,15.503,26400.0
2009-01-08 13:30:00,21.7,21.81,21.67,21.75,22400.0,15.503,15.5816,15.4816,15.5388,22400.0
2009-01-08 13:40:00,21.75,21.87,21.75,21.85,29200.0,15.5388,15.6245,15.5388,15.6102,29200.0
2009-01-08 13:50:00,21.86,21.86,21.74,21.79,25800.0,15.6173,15.6173,15.5316,15.5673,25800.0
2009-01-08 14:00:00,21.79,21.91,21.77,21.91,33800.0,15.5673,15.6531,15.553,15.6531,33800.0
2009-01-08 14:10:00,21.89,21.98,21.86,21.93,35800.0,15.6388,15.7031,15.6173,15.6673,35800.0
2009-01-08 14:20:00,21.93,21.93,21.83,21.83,34600.0,15.6673,15.6673,15.5959,15.5959,34600.0
2009-01-08 14:30:00,21.83,21.87,21.77,21.87,22600.0,15.5959,15.6245,15.553,15.6245,22600.0
2009-01-08 14:40:00,21.87,22.0,21.86,21.95,45200.0,15.6245,15.7174,15.6173,15.6816,45200.0
2009-01-08 14:50:00,21.96,22.07,21.96,22.04,53400.0,15.6888,15.7674,15.6888,15.7459,53400.0
2009-01-08 15:00:00,22.04,22.08,21.92,21.95,74800.0,15.7459,15.7745,15.6602,15.6816,74800.0
2009-01-08 15:10:00,21.95,21.97,21.91,21.93,50800.0,15.6816,15.6959,15.6531,15.6673,50800.0
2009-01-08 15:20:00,21.93,21.96,21.86,21.95,66200.0,15.6673,15.6888,15.6173,15.6816,66200.0
2009-01-08 15:30:00,21.93,22.0,21.88,21.9,73200.0,15.6673,15.7174,15.6316,15.6459,73200.0
2009-01-08 15:40:00,21.91,22.08,21.91,22.08,149200.0,15.6531,15.7745,15.6531,15.7745,149200.0
2009-01-08 15:50:00,22.08,22.11,22.04,22.09,205600.0,15.7745,15.7959,15.7459,15.7817,205600.0
2009-01-09 09:30:00,22.08,22.38,22.08,22.16,73400.0,15.7745,15.9888,15.7745,15.8317,73400.0
2009-01-09 09:40:00,22.16,22.17,21.63,21.66,74800.0,15.8317,15.8388,15.453,15.4745,74800.0
2009-01-09 09:50:00,21.68,21.79,21.57,21.68,57800.0,15.4887,15.5673,15.4102,15.4887,57800.0
2009-01-09 10:00:00,21.69,21.71,21.57,21.61,45400.0,15.4959,15.5102,15.4102,15.4387,45400.0
2009-01-09 10:10:00,21.59,21.64,21.52,21.59,34200.0,15.4244,15.4602,15.3744,15.4244,34200.0
2009-01-09 10:20:00,21.58,21.72,21.55,21.6,36600.0,15.4173,15.5173,15.3959,15.4316,36600.0
2009-01-09 10:30:00,21.61,21.64,21.53,21.63,98400.0,15.4387,15.4602,15.3816,15.453,98400.0
2009-01-09 10:40:00,21.63,21.74,21.61,21.72,29800.0,15.453,15.5316,15.4387,15.5173,29800.0
2009-01-09 10:50:00,21.71,21.77,21.64,21.66,76400.0,15.5102,15.553,15.4602,15.4745,76400.0
2009-01-09 11:00:00,21.66,21.78,21.62,21.7,35400.0,15.4745,15.5602,15.4459,15.503,35400.0
2009-01-09 11:10:00,21.71,21.72,21.65,21.68,32200.0,15.5102,15.5173,15.4673,15.4887,32200.0
2009-01-09 11:20:00,21.7,21.88,21.68,21.84,53200.0,15.503,15.6316,15.4887,15.603,53200.0
2009-01-09 11:30:00,21.85,21.85,21.77,21.79,15400.0,15.6102,15.6102,15.553,15.5673,15400.0
2009-01-09 11:40:00,21.81,21.81,21.66,21.71,20000.0,15.5816,15.5816,15.4745,15.5102,20000.0
2009-01-09 11:50:00,21.73,21.79,21.65,21.77,17400.0,15.5245,15.5673,15.4673,15.553,17400.0
2009-01-09 12:00:00,21.77,21.91,21.75,21.89,33000.0,15.553,15.6531,15.5388,15.6388,33000.0
2009-01-09 12:10:00,21.9,21.91,21.79,21.8,19600.0,15.6459,15.6531,15.5673,15.5745,19600.0
2009-01-09 12:20:00,21.81,21.88,21.78,21.82,28200.0,15.5816,15.6316,15.5602,15.5888,28200.0
2009-01-09 12:30:00,21.82,21.87,21.8,21.82,12800.0,15.5888,15.6245,15.5745,15.5888,12800.0
2009-01-09 12:40:00,21.83,21.84,21.78,21.8,34200.0,15.5959,15.603,15.5602,15.5745,34200.0
2009-01-09 12:50:00,21.78,21.79,21.74,21.74,48000.0,15.5602,15.5673,15.5316,15.5316,48000.0
2009-01-09 13:00:00,21.75,21.86,21.68,21.7,29200.0,15.5388,15.6173,15.4887,15.503,29200.0
2009-01-09 13:10:00,21.7,21.74,21.63,21.71,20800.0,15.503,15.5316,15.453,15.5102,20800.0
2009-01-09 13:20:00,21.7,21.7,21.6,21.69,69400.0,15.503,15.503,15.4316,15.4959,69400.0
2009-01-09 13:30:00,21.68,21.74,21.61,21.68,59800.0,15.4887,15.5316,15.4387,15.4887,59800.0
2009-01-09 13:40:00,21.68,21.75,21.68,21.74,15600.0,15.4887,15.5388,15.4887,15.5316,15600.0
2009-01-09 13:50:00,21.74,21.74,21.61,21.65,33200.0,15.5316,15.5316,15.4387,15.4673,33200.0
2009-01-09 14:00:00,21.66,21.77,21.66,21.76,68800.0,15.4745,15.553,15.4745,15.5459,68800.0
2009-01-09 14:10:00,21.77,21.81,21.71,21.79,28000.0,15.553,15.5816,15.5102,15.5673,28000.0
2009-01-09 14:20:00,21.81,21.84,21.78,21.8,45600.0,15.5816,15.603,15.5602,15.5745,45600.0
2009-01-09 14:30:00,21.81,21.91,21.8,21.84,39200.0,15.5816,15.6531,15.5745,15.603,39200.0
2009-01-09 14:40:00,21.85,21.94,21.82,21.86,26800.0,15.6102,15.6745,15.5888,15.6173,26800.0
2009-01-09 14:50:00,21.85,21.87,21.8,21.85,30200.0,15.6102,15.6245,15.5745,15.6102,30200.0
2009-01-09 15:00:00,21.84,21.88,21.78,21.79,52000.0,15.603,15.6316,15.5602,15.5673,52000.0
2009-01-09 15:10:00,21.79,21.8,21.71,21.74,95400.0,15.5673,15.5745,15.5102,15.5316,95400.0
2009-01-09 15:20:00,21.75,21.75,21.62,21.7,133800.0,15.5388,15.5388,15.4459,15.503,133800.0
2009-01-09 15:30:00,21.7,21.83,21.68,21.78,111000.0,15.503,15.5959,15.4887,15.5602,111000.0
2009-01-09 15:40:00,21.78,21.82,21.67,21.7,121400.0,15.5602,15.5888,15.4816,15.503,121400.0
2009-01-09 15:50:00,21.7,21.75,21.55,21.58,243200.0,15.503,15.5388,15.3959,15.4173,243200.0
2009-01-12 09:30:00,21.56,21.66,21.4,21.43,47600.0,15.403,15.4745,15.2887,15.3101,47600.0
2009-01-12 09:40:00,21.45,21.48,21.28,21.36,56600.0,15.3244,15.3459,15.203,15.2601,56600.0
2009-01-12 09:50:00,21.36,21.41,21.31,21.38,24600.0,15.2601,15.2958,15.2244,15.2744,24600.0
2009-01-12 10:00:00,21.41,21.42,21.27,21.31,23600.0,15.2958,15.303,15.1958,15.2244,23600.0
2009-01-12 10:10:00,21.31,21.36,21.26,21.31,36800.0,15.2244,15.2601,15.1887,15.2244,36800.0
2009-01-12 10:20:00,21.32,21.5,21.29,21.49,58800.0,15.2315,15.3601,15.2101,15.353,58800.0
2009-01-12 10:30:00,21.48,21.55,21.44,21.54,58800.0,15.3459,15.3959,15.3173,15.3887,58800.0
2009-01-12 10:40:00,21.53,21.59,21.48,21.52,86200.0,15.3816,15.4244,15.3459,15.3744,86200.0
2009-01-12 10:50:00,21.52,21.61,21.52,21.56,53200.0,15.3744,15.4387,15.3744,15.403,53200.0
2009-01-12 11:00:00,21.54,21.59,21.47,21.48,64600.0,15.3887,15.4244,15.3387,15.3459,64600.0
2009-01-12 11:10:00,21.46,21.5,21.42,21.45,33600.0,15.3316,15.3601,15.303,15.3244,33600.0
2009-01-12 11:20:00,21.45,21.52,21.39,21.5,56200.0,15.3244,15.3744,15.2816,15.3601,56200.0
2009-01-12 11:30:00,21.51,21.52,21.41,21.49,52800.0,15.3673,15.3744,15.2958,15.353,52800.0
2009-01-12 11:40:00,21.47,21.5,21.43,21.44,30400.0,15.3387,15.3601,15.3101,15.3173,30400.0
2009-01-12 11:50:00,21.46,21.51,21.45,21.45,22000.0,15.3316,15.3673,15.3244,15.3244,22000.0
2009-01-12 12:00:00,21.45,21.48,21.42,21.47,34000.0,15.3244,15.3459,15.303,15.3387,34000.0
2009-01-12 12:10:00,21.48,21.58,21.48,21.56,27800.0,15.3459,15.4173,15.3459,15.403,27800.0
2009-01-12 12:20:00,21.56,21.56,21.52,21.52,12600.0,15.403,15.403,15.3744,15.3744,12600.0
2009-01-12 12:30:00,21.52,21.59,21.52,21.56,22800.0,15.3744,15.4244,15.3744,15.403,22800.0
2009-01-12 12:40:00,21.56,21.57,21.53,21.56,22800.0,15.403,15.4102,15.3816,15.403,22800.0
2009-01-12 12:50:00,21.56,21.6,21.48,21.5,55600.0,15.403,15.4316,15.3459,15.3601,55600.0
2009-01-12 13:00:00,21.5,21.58,21.5,21.57,36800.0,15.3601,15.4173,15.3601,15.4102,36800.0
2009-01-12 13:10:00,21.59,21.6,21.55,21.58,23400.0,15.4244,15.4316,15.3959,15.4173,23400.0
2009-01-12 13:20:00,21.58,21.58,21.53,21.53,20600.0,15.4173,15.4173,15.3816,15.3816,20600.0
2009-01-12 13:30:00,21.53,21.54,21.5,21.52,14200.0,15.3816,15.3887,15.3601,15.3744,14200.0
2009-01-12 13:40:00,21.52,21.6,21.49,21.6,27200.0,15.3744,15.4316,15.353,15.4316,27200.0
2009-01-12 13:50:00,21.58,21.65,21.53,21.53,34000.0,15.4173,15.4673,15.3816,15.3816,34000.0
2009-01-12 14:00:00,21.47,21.49,21.39,21.39,39600.0,15.3387,15.353,15.2816,15.2816,39600.0
2009-01-12 14:10:00,21.39,21.47,21.39,21.43,27200.0,15.2816,15.3387,15.2816,15.3101,27200.0
2009-01-12 14:20:00,21.42,21.43,21.36,21.41,38200.0,15.303,15.3101,15.2601,15.2958,38200.0
2009-01-12 14:30:00,21.39,21.39,21.25,21.29,35800.0,15.2816,15.2816,15.1815,15.2101,35800.0
2009-01-12 14:40:00,21.27,21.3,21.2,21.21,47400.0,15.1958,15.2173,15.1458,15.153,47400.0
2009-01-12 14:50:00,21.23,21.25,21.2,21.23,57800.0,15.1672,15.1815,15.1458,15.1672,57800.0
2009-01-12 15:00:00,21.23,21.25,21.13,21.18,70400.0,15.1672,15.1815,15.0958,15.1315,70400.0
2009-01-12 15:10:00,21.18,21.24,21.14,21.19,40800.0,15.1315,15.1744,15.103,15.1387,40800.0
2009-01-12 15:20:00,21.19,21.28,21.15,21.24,55400.0,15.1387,15.203,15.1101,15.1744,55400.0
2009-01-12 15:30:00,21.24,21.29,21.18,21.22,66200.0,15.1744,15.2101,15.1315,15.1601,66200.0
2009-01-12 15:40:00,21.22,21.3,21.17,21.3,96400.0,15.1601,15.2173,15.1244,15.2173,96400.0
2009-01-12 15:50:00,21.29,21.36,21.25,21.25,208400.0,15.2101,15.2601,15.1815,15.1815,208400.0
2009-01-13 09:30:00,21.16,21.23,21.05,21.09,79400.0,15.1172,15.1672,15.0387,15.0672,79400.0
2009-01-13 09:40:00,21.1,21.18,21.04,21.11,94400.0,15.0744,15.1315,15.0315,15.0815,94400.0
2009-01-13 09:50:00,21.14,21.2,21.0,21.03,124000.0,15.103,15.1458,15.0029,15.0244,124000.0
2009-01-13 10:00:00,21.03,21.14,20.99,21.09,144200.0,15.0244,15.103,14.9958,15.0672,144200.0
2009-01-13 10:10:00,21.1,21.14,21.0,21.04,149600.0,15.0744,15.103,15.0029,15.0315,149600.0
2009-01-13 10:20:00,21.04,21.05,20.87,20.88,140600.0,15.0315,15.0387,14.9101,14.9172,140600.0
2009-01-13 10:30:00,20.88,20.92,20.68,20.73,132400.0,14.9172,14.9458,14.7743,14.81,132400.0
2009-01-13 10:40:00,20.74,20.85,20.68,20.83,99600.0,14.8172,14.8958,14.7743,14.8815,99600.0
2009-01-13 10:50:00,20.84,20.89,20.8,20.86,124600.0,14.8886,14.9243,14.86,14.9029,124600.0
2009-01-13 11:00:00,20.86,20.99,20.85,20.98,82400.0,14.9029,14.9958,14.8958,14.9886,82400.0
2009-01-13 11:10:00,20.97,20.97,20.85,20.89,98000.0,14.9815,14.9815,14.8958,14.9243,98000.0
2009-01-13 11:20:00,20.89,20.98,20.83,20.97,89800.0,14.9243,14.9886,14.8815,14.9815,89800.0
2009-01-13 11:30:00,20.99,21.05,20.96,21.03,54000.0,14.9958,15.0387,14.9744,15.0244,54000.0
2009-01-13 11:40:00,21.02,21.07,20.93,20.97,42200.0,15.0172,15.0529,14.9529,14.9815,42200.0
2009-01-13 11:50:00,20.96,21.03,20.91,21.02,52600.0,14.9744,15.0244,14.9386,15.0172,52600.0
2009-01-13 12:00:00,21.04,21.06,20.94,20.97,47200.0,15.0315,15.0458,14.9601,14.9815,47200.0
2009-01-13 12:10:00,20.96,20.98,20.92,20.94,38800.0,14.9744,14.9886,14.9458,14.9601,38800.0
2009-01-13 12:20:00,20.94,20.99,20.93,20.93,39600.0,14.9601,14.9958,14.9529,14.9529,39600.0
2009-01-13 12:30:00,20.95,21.04,20.95,20.99,47800.0,14.9672,15.0315,14.9672,14.9958,47800.0
2009-01-13 12:40:00,20.99,20.99,20.9,20.91,33000.0,14.9958,14.9958,14.9315,14.9386,33000.0
2009-01-13 12:50:00,20.91,21.0,20.91,20.94,49400.0,14.9386,15.0029,14.9386,14.9601,49400.0
2009-01-13 13:00:00,20.95,20.97,20.92,20.93,34400.0,14.9672,14.9815,14.9458,14.9529,34400.0
2009-01-13 13:10:00,20.93,20.94,20.88,20.89,36000.0,14.9529,14.9601,14.9172,14.9243,36000.0
2009-01-13 13:20:00,20.89,20.89,20.77,20.78,46000.0,14.9243,14.9243,14.8386,14.8458,46000.0
2009-01-13 13:30:00,20.78,20.81,20.75,20.79,36000.0,14.8458,14.8672,14.8243,14.8529,36000.0
2009-01-13 13:40:00,20.8,20.81,20.68,20.71,45400.0,14.86,14.8672,14.7743,14.7957,45400.0
2009-01-13 13:50:00,20.72,20.75,20.66,20.67,39400.0,14.8029,14.8243,14.76,14.7672,39400.0
2009-01-13 14:00:00,20.67,20.77,20.66,20.75,55200.0,14.7672,14.8386,14.76,14.8243,55200.0
2009-01-13 14:10:00,20.75,20.83,20.74,20.78,51800.0,14.8243,14.8815,14.8172,14.8458,51800.0
2009-01-13 14:20:00,20.79,20.79,20.68,20.74,43400.0,14.8529,14.8529,14.7743,14.8172,43400.0
2009-01-13 14:30:00,20.73,20.89,20.73,20.88,59800.0,14.81,14.9243,14.81,14.9172,59800.0
2009-01-13 14:40:00,20.88,21.04,20.88,20.98,133200.0,14.9172,15.0315,14.9172,14.9886,133200.0
2009-01-13 14:50:00,20.97,20.99,20.88,20.88,77600.0,14.9815,14.9958,14.9172,14.9172,77600.0
2009-01-13 15:00:00,20.88,20.88,20.68,20.71,113800.0,14.9172,14.9172,14.7743,14.7957,113800.0
2009-01-13 15:10:00,20.71,20.78,20.67,20.74,126200.0,14.7957,14.8458,14.7672,14.8172,126200.0
2009-01-13 15:20:00,20.73,20.83,20.68,20.78,154800.0,14.81,14.8815,14.7743,14.8458,154800.0
2009-01-13 15:30:00,20.8,20.9,20.66,20.86,164000.0,14.86,14.9315,14.76,14.9029,164000.0
2009-01-13 15:40:00,20.85,20.93,20.83,20.89,208800.0,14.8958,14.9529,14.8815,14.9243,208800.0
2009-01-13 15:50:00,20.89,20.9,20.78,20.84,338800.0,14.9243,14.9315,14.8458,14.8886,338800.0
2009-01-14 09:30:00,20.6,20.61,20.28,20.48,41400.0,14.7172,14.7243,14.4885,14.6314,41400.0
2009-01-14 09:40:00,20.48,20.61,20.36,20.47,55400.0,14.6314,14.7243,14.5457,14.6243,55400.0
2009-01-14 09:50:00,20.45,20.58,20.35,20.54,38800.0,14.61,14.7029,14.5386,14.6743,38800.0
2009-01-14 10:00:00,20.53,20.71,20.5,20.68,93000.0,14.6672,14.7957,14.6457,14.7743,93000.0
2009-01-14 10:10:00,20.68,20.7,20.42,20.45,89600.0,14.7743,14.7886,14.5886,14.61,89600.0
2009-01-14 10:20:00,20.43,20.52,20.42,20.43,54400.0,14.5957,14.66,14.5886,14.5957,54400.0
2009-01-14 10:30:00,20.43,20.45,20.22,20.25,85000.0,14.5957,14.61,14.4457,14.4671,85000.0
2009-01-14 10:40:00,20.24,20.28,20.13,20.15,118800.0,14.46,14.4885,14.3814,14.3957,118800.0
2009-01-14 10:50:00,20.16,20.18,20.09,20.15,96800.0,14.4028,14.4171,14.3528,14.3957,96800.0
2009-01-14 11:00:00,20.14,20.24,20.11,20.14,66600.0,14.3885,14.46,14.3671,14.3885,66600.0
2009-01-14 11:10:00,20.09,20.17,20.06,20.16,55600.0,14.3528,14.41,14.3314,14.4028,55600.0
2009-01-14 11:20:00,20.18,20.28,20.17,20.21,45400.0,14.4171,14.4885,14.41,14.4385,45400.0
2009-01-14 11:30:00,20.21,20.25,20.18,20.22,38200.0,14.4385,14.4671,14.4171,14.4457,38200.0
2009-01-14 11:40:00,20.23,20.28,20.19,20.24,53400.0,14.4528,14.4885,14.4242,14.46,53400.0
2009-01-14 11:50:00,20.25,20.32,20.24,20.29,32400.0,14.4671,14.5171,14.46,14.4957,32400.0
2009-01-14 12:00:00,20.29,20.31,20.21,20.24,71000.0,14.4957,14.51,14.4385,14.46,71000.0
2009-01-14 12:10:00,20.24,20.24,20.13,20.15,45000.0,14.46,14.46,14.3814,14.3957,45000.0
2009-01-14 12:20:00,20.14,20.21,20.14,20.19,50000.0,14.3885,14.4385,14.3885,14.4242,50000.0
2009-01-14 12:30:00,20.18,20.23,20.1,20.1,76000.0,14.4171,14.4528,14.3599,14.3599,76000.0
2009-01-14 12:40:00,20.11,20.11,20.05,20.08,45000.0,14.3671,14.3671,14.3242,14.3457,45000.0
2009-01-14 12:50:00,20.09,20.24,20.09,20.19,36400.0,14.3528,14.46,14.3528,14.4242,36400.0
2009-01-14 13:00:00,20.19,20.24,20.17,20.22,50600.0,14.4242,14.46,14.41,14.4457,50600.0
2009-01-14 13:10:00,20.24,20.24,20.13,20.16,33400.0,14.46,14.46,14.3814,14.4028,33400.0
2009-01-14 13:20:00,20.17,20.18,20.08,20.09,34000.0,14.41,14.4171,14.3457,14.3528,34000.0
2009-01-14 13:30:00,20.09,20.13,20.08,20.1,44200.0,14.3528,14.3814,14.3457,14.3599,44200.0
2009-01-14 13:40:00,20.1,20.2,20.09,20.18,28600.0,14.3599,14.4314,14.3528,14.4171,28600.0
2009-01-14 13:50:00,20.18,20.2,20.14,20.17,35800.0,14.4171,14.4314,14.3885,14.41,35800.0
2009-01-14 14:00:00,20.18,20.23,20.1,20.22,91800.0,14.4171,14.4528,14.3599,14.4457,91800.0
2009-01-14 14:10:00,20.22,20.31,20.22,20.27,56600.0,14.4457,14.51,14.4457,14.4814,56600.0
2009-01-14 14:20:00,20.26,20.29,20.22,20.28,45000.0,14.4743,14.4957,14.4457,14.4885,45000.0
2009-01-14 14:30:00,20.28,20.41,20.28,20.36,70000.0,14.4885,14.5814,14.4885,14.5457,70000.0
2009-01-14 14:40:00,20.36,20.42,20.32,20.32,69000.0,14.5457,14.5886,14.5171,14.5171,69000.0
2009-01-14 14:50:00,20.32,20.4,20.3,20.36,75400.0,14.5171,14.5743,14.5028,14.5457,75400.0
2009-01-14 15:00:00,20.34,20.35,20.17,20.18,99800.0,14.5314,14.5386,14.41,14.4171,99800.0
2009-01-14 15:10:00,20.21,20.23,20.11,20.19,91800.0,14.4385,14.4528,14.3671,14.4242,91800.0
2009-01-14 15:20:00,20.2,20.27,20.14,20.16,128400.0,14.4314,14.4814,14.3885,14.4028,128400.0
2009-01-14 15:30:00,20.17,20.23,20.08,20.09,132000.0,14.41,14.4528,14.3457,14.3528,132000.0
2009-01-14 15:40:00,20.09,20.2,20.0,20.17,191600.0,14.3528,14.4314,14.2885,14.41,191600.0
2009-01-14 15:50:00,20.17,20.22,20.1,20.14,348800.0,14.41,14.4457,14.3599,14.3885,348800.0
2009-01-15 09:30:00,20.11,20.39,20.11,20.39,57200.0,14.3671,14.5671,14.3671,14.5671,57200.0
2009-01-15 09:40:00,20.33,20.38,20.0,20.01,102200.0,14.5243,14.56,14.2885,14.2957,102200.0
2009-01-15 09:50:00,20.03,20.06,19.96,19.96,107600.0,14.3099,14.3314,14.2599,14.2599,107600.0
2009-01-15 10:00:00,19.96,20.02,19.85,19.91,156600.0,14.2599,14.3028,14.1813,14.2242,156600.0
2009-01-15 10:10:00,19.91,19.96,19.85,19.86,82200.0,14.2242,14.2599,14.1813,14.1885,82200.0
2009-01-15 10:20:00,19.86,19.89,19.82,19.85,121400.0,14.1885,14.2099,14.1599,14.1813,121400.0
2009-01-15 10:30:00,19.84,19.88,19.82,19.88,122800.0,14.1742,14.2028,14.1599,14.2028,122800.0
2009-01-15 10:40:00,19.9,20.04,19.9,20.04,79800.0,14.2171,14.3171,14.2171,14.3171,79800.0
2009-01-15 10:50:00,20.05,20.13,20.04,20.08,78400.0,14.3242,14.3814,14.3171,14.3457,78400.0
2009-01-15 11:00:00,20.08,20.2,20.06,20.17,83000.0,14.3457,14.4314,14.3314,14.41,83000.0
2009-01-15 11:10:00,20.18,20.2,20.1,20.1,67400.0,14.4171,14.4314,14.3599,14.3599,67400.0
2009-01-15 11:20:00,20.11,20.25,20.09,20.24,71600.0,14.3671,14.4671,14.3528,14.46,71600.0
2009-01-15 11:30:00,20.25,20.26,20.16,20.19,62800.0,14.4671,14.4743,14.4028,14.4242,62800.0
2009-01-15 11:40:00,20.19,20.2,20.08,20.12,68800.0,14.4242,14.4314,14.3457,14.3742,68800.0
2009-01-15 11:50:00,20.13,20.22,20.11,20.2,69000.0,14.3814,14.4457,14.3671,14.4314,69000.0
2009-01-15 12:00:00,20.19,20.27,20.18,20.21,117000.0,14.4242,14.4814,14.4171,14.4385,117000.0
2009-01-15 12:10:00,20.21,20.21,20.08,20.13,106000.0,14.4385,14.4385,14.3457,14.3814,106000.0
2009-01-15 12:20:00,20.13,20.15,20.09,20.14,82800.0,14.3814,14.3957,14.3528,14.3885,82800.0
2009-01-15 12:30:00,20.13,20.19,20.03,20.03,123400.0,14.3814,14.4242,14.3099,14.3099,123400.0
2009-01-15 12:40:00,20.02,20.09,20.0,20.01,97200.0,14.3028,14.3528,14.2885,14.2957,97200.0
2009-01-15 12:50:00,20.01,20.08,20.0,20.06,66800.0,14.2957,14.3457,14.2885,14.3314,66800.0
2009-01-15 13:00:00,20.07,20.15,20.06,20.13,56400.0,14.3385,14.3957,14.3314,14.3814,56400.0
2009-01-15 13:10:00,20.12,20.2,20.05,20.15,81200.0,14.3742,14.4314,14.3242,14.3957,81200.0
2009-01-15 13:20:00,20.15,20.25,20.11,20.2,167600.0,14.3957,14.4671,14.3671,14.4314,167600.0
2009-01-15 13:30:00,20.21,20.39,20.19,20.38,103000.0,14.4385,14.5671,14.4242,14.56,103000.0
2009-01-15 13:40:00,20.37,20.43,20.3,20.37,104000.0,14.5528,14.5957,14.5028,14.5528,104000.0
2009-01-15 13:50:00,20.35,20.7,20.34,20.64,125000.0,14.5386,14.7886,14.5314,14.7457,125000.0
2009-01-15 14:00:00,20.65,20.82,20.61,20.73,166800.0,14.7529,14.8743,14.7243,14.81,166800.0
2009-01-15 14:10:00,20.74,20.83,20.64,20.72,134000.0,14.8172,14.8815,14.7457,14.8029,134000.0
2009-01-15 14:20:00,20.73,20.91,20.65,20.88,121800.0,14.81,14.9386,14.7529,14.9172,121800.0
2009-01-15 14:30:00,20.88,21.0,20.8,20.93,121000.0,14.9172,15.0029,14.86,14.9529,121000.0
2009-01-15 14:40:00,20.93,21.11,20.88,21.01,129600.0,14.9529,15.0815,14.9172,15.0101,129600.0
2009-01-15 14:50:00,21.05,21.09,20.8,20.8,85000.0,15.0387,15.0672,14.86,14.86,85000.0
2009-01-15 15:00:00,20.8,21.03,20.77,20.82,140600.0,14.86,15.0244,14.8386,14.8743,140600.0
2009-01-15 15:10:00,20.84,21.1,20.8,21.08,151400.0,14.8886,15.0744,14.86,15.0601,151400.0
2009-01-15 15:20:00,21.08,21.1,20.75,20.82,151400.0,15.0601,15.0744,14.8243,14.8743,151400.0
2009-01-15 15:30:00,20.81,20.82,20.56,20.67,229400.0,14.8672,14.8743,14.6886,14.7672,229400.0
2009-01-15 15:40:00,20.68,20.68,20.52,20.59,322600.0,14.7743,14.7743,14.66,14.71,322600.0
2009-01-15 15:50:00,20.58,20.8,20.58,20.8,449800.0,14.7029,14.86,14.7029,14.86,449800.0
2009-01-16 09:30:00,20.0,20.69,19.82,20.68,405400.0,14.2885,14.7815,14.1599,14.7743,405400.0
2009-01-16 09:40:00,20.69,20.98,20.59,20.78,201000.0,14.7815,14.9886,14.71,14.8458,201000.0
2009-01-16 09:50:00,20.8,20.92,20.73,20.78,136000.0,14.86,14.9458,14.81,14.8458,136000.0
2009-01-16 10:00:00,20.79,20.8,20.51,20.58,147400.0,14.8529,14.86,14.6529,14.7029,147400.0
2009-01-16 10:10:00,20.58,20.58,20.31,20.45,189200.0,14.7029,14.7029,14.51,14.61,189200.0
2009-01-16 10:20:00,20.46,20.71,20.46,20.67,167000.0,14.6171,14.7957,14.6171,14.7672,167000.0
2009-01-16 10:30:00,20.67,20.81,20.59,20.68,112200.0,14.7672,14.8672,14.71,14.7743,112200.0
2009-01-16 10:40:00,20.68,20.78,20.6,20.7,118800.0,14.7743,14.8458,14.7172,14.7886,118800.0
2009-01-16 10:50:00,20.68,20.85,20.61,20.71,91800.0,14.7743,14.8958,14.7243,14.7957,91800.0
2009-01-16 11:00:00,20.68,20.74,20.6,20.71,76400.0,14.7743,14.8172,14.7172,14.7957,76400.0
2009-01-16 11:10:00,20.72,20.75,20.5,20.53,131800.0,14.8029,14.8243,14.6457,14.6672,131800.0
2009-01-16 11:20:00,20.56,20.63,20.48,20.6,81000.0,14.6886,14.7386,14.6314,14.7172,81000.0
2009-01-16 11:30:00,20.6,20.63,20.52,20.55,99400.0,14.7172,14.7386,14.66,14.6814,99400.0
2009-01-16 11:40:00,20.53,20.62,20.45,20.62,97800.0,14.6672,14.7315,14.61,14.7315,97800.0
2009-01-16 11:50:00,20.61,20.65,20.39,20.43,115600.0,14.7243,14.7529,14.5671,14.5957,115600.0
2009-01-16 12:00:00,20.44,20.44,20.31,20.38,191000.0,14.6029,14.6029,14.51,14.56,191000.0
2009-01-16 12:10:00,20.35,20.45,20.28,20.35,142600.0,14.5386,14.61,14.4885,14.5386,142600.0
2009-01-16 12:20:00,20.38,20.4,20.19,20.29,78000.0,14.56,14.5743,14.4242,14.4957,78000.0
2009-01-16 12:30:00,20.29,20.42,20.24,20.42,64200.0,14.4957,14.5886,14.46,14.5886,64200.0
2009-01-16 12:40:00,20.42,20.45,20.34,20.4,52600.0,14.5886,14.61,14.5314,14.5743,52600.0
2009-01-16 12:50:00,20.4,20.45,20.25,20.31,135600.0,14.5743,14.61,14.4671,14.51,135600.0
2009-01-16 13:00:00,20.31,20.39,20.16,20.22,98200.0,14.51,14.5671,14.4028,14.4457,98200.0
2009-01-16 13:10:00,20.25,20.32,20.18,20.21,100600.0,14.4671,14.5171,14.4171,14.4385,100600.0
2009-01-16 13:20:00,20.19,20.31,20.16,20.22,80200.0,14.4242,14.51,14.4028,14.4457,80200.0
2009-01-16 13:30:00,20.22,20.46,20.21,20.35,121200.0,14.4457,14.6171,14.4385,14.5386,121200.0
2009-01-16 13:40:00,20.35,20.42,20.33,20.36,67400.0,14.5386,14.5886,14.5243,14.5457,67400.0
2009-01-16 13:50:00,20.37,20.47,20.3,20.47,80000.0,14.5528,14.6243,14.5028,14.6243,80000.0
2009-01-16 14:00:00,20.48,20.54,20.38,20.48,92800.0,14.6314,14.6743,14.56,14.6314,92800.0
2009-01-16 14:10:00,20.48,20.53,20.39,20.43,68600.0,14.6314,14.6672,14.5671,14.5957,68600.0
2009-01-16 14:20:00,20.43,20.57,20.36,20.54,85200.0,14.5957,14.6957,14.5457,14.6743,85200.0
2009-01-16 14:30:00,20.57,20.67,20.49,20.59,114200.0,14.6957,14.7672,14.6386,14.71,114200.0
2009-01-16 14:40:00,20.59,20.72,20.48,20.58,143600.0,14.71,14.8029,14.6314,14.7029,143600.0
2009-01-16 14:50:00,20.58,20.82,20.56,20.82,113800.0,14.7029,14.8743,14.6886,14.8743,113800.0
2009-01-16 15:00:00,20.82,20.86,20.64,20.79,169000.0,14.8743,14.9029,14.7457,14.8529,169000.0
2009-01-16 15:10:00,20.8,20.95,20.8,20.87,95200.0,14.86,14.9672,14.86,14.9101,95200.0
2009-01-16 15:20:00,20.88,20.91,20.61,20.61,139600.0,14.9172,14.9386,14.7243,14.7243,139600.0
2009-01-16 15:30:00,20.61,20.84,20.61,20.77,116800.0,14.7243,14.8886,14.7243,14.8386,116800.0
2009-01-16 15:40:00,20.78,20.88,20.68,20.83,99000.0,14.8458,14.9172,14.7743,14.8815,99000.0
2009-01-16 15:50:00,20.85,20.87,20.67,20.71,424400.0,14.8958,14.9101,14.7672,14.7957,424400.0
2009-01-20 09:30:00,20.54,20.71,20.32,20.32,92000.0,14.6743,14.7957,14.5171,14.5171,92000.0
2009-01-20 09:40:00,20.34,20.36,19.91,19.92,183800.0,14.5314,14.5457,14.2242,14.2314,183800.0
2009-01-20 09:50:00,19.93,20.06,19.86,19.86,169000.0,14.2385,14.3314,14.1885,14.1885,169000.0
2009-01-20 10:00:00,19.86,19.87,19.68,19.72,280600.0,14.1885,14.1956,14.0599,14.0885,280600.0
2009-01-20 10:10:00,19.69,19.92,19.68,19.89,169400.0,14.067,14.2314,14.0599,14.2099,169400.0
2009-01-20 10:20:00,19.87,19.92,19.75,19.84,84400.0,14.1956,14.2314,14.1099,14.1742,84400.0
2009-01-20 10:30:00,19.84,19.84,19.69,19.74,173400.0,14.1742,14.1742,14.067,14.1028,173400.0
2009-01-20 10:40:00,19.73,19.86,19.68,19.86,138200.0,14.0956,14.1885,14.0599,14.1885,138200.0
2009-01-20 10:50:00,19.86,19.89,19.82,19.84,169000.0,14.1885,14.2099,14.1599,14.1742,169000.0
2009-01-20 11:00:00,19.86,19.96,19.84,19.86,92800.0,14.1885,14.2599,14.1742,14.1885,92800.0
2009-01-20 11:10:00,19.86,19.9,19.82,19.85,134800.0,14.1885,14.2171,14.1599,14.1813,134800.0
2009-01-20 11:20:00,19.85,19.86,19.8,19.85,112800.0,14.1813,14.1885,14.1456,14.1813,112800.0
2009-01-20 11:30:00,19.86,20.05,19.84,20.01,103000.0,14.1885,14.3242,14.1742,14.2957,103000.0
2009-01-20 11:40:00,20.0,20.04,19.93,19.93,510200.0,14.2885,14.3171,14.2385,14.2385,510200.0
2009-01-20 11:50:00,19.93,19.95,19.8,19.84,178800.0,14.2385,14.2528,14.1456,14.1742,178800.0
2009-01-20 12:00:00,19.82,19.93,19.8,19.9,115200.0,14.1599,14.2385,14.1456,14.2171,115200.0
2009-01-20 12:10:00,19.91,20.06,19.9,20.0,80000.0,14.2242,14.3314,14.2171,14.2885,80000.0
2009-01-20 12:20:00,20.0,20.0,19.78,19.8,112600.0,14.2885,14.2885,14.1313,14.1456,112600.0
2009-01-20 12:30:00,19.79,19.98,19.78,19.95,109400.0,14.1385,14.2742,14.1313,14.2528,109400.0
2009-01-20 12:40:00,19.95,20.06,19.89,20.01,127000.0,14.2528,14.3314,14.2099,14.2957,127000.0
2009-01-20 12:50:00,20.01,20.07,19.98,20.0,148400.0,14.2957,14.3385,14.2742,14.2885,148400.0
2009-01-20 13:00:00,20.0,20.1,19.95,19.96,107600.0,14.2885,14.3599,14.2528,14.2599,107600.0
2009-01-20 13:10:00,19.96,19.99,19.87,19.93,137000.0,14.2599,14.2814,14.1956,14.2385,137000.0
2009-01-20 13:20:00,19.93,20.05,19.92,19.99,125000.0,14.2385,14.3242,14.2314,14.2814,125000.0
2009-01-20 13:30:00,19.99,20.0,19.86,19.91,158800.0,14.2814,14.2885,14.1885,14.2242,158800.0
2009-01-20 13:40:00,19.91,19.97,19.86,19.89,130400.0,14.2242,14.2671,14.1885,14.2099,130400.0
2009-01-20 13:50:00,19.88,19.95,19.86,19.89,188200.0,14.2028,14.2528,14.1885,14.2099,188200.0
2009-01-20 14:00:00,19.89,19.95,19.82,19.89,194800.0,14.2099,14.2528,14.1599,14.2099,194800.0
2009-01-20 14:10:00,19.89,19.93,19.84,19.9,178200.0,14.2099,14.2385,14.1742,14.2171,178200.0
2009-01-20 14:20:00,19.9,19.93,19.78,19.9,157600.0,14.2171,14.2385,14.1313,14.2171,157600.0
2009-01-20 14:30:00,19.89,20.07,19.87,20.06,197800.0,14.2099,14.3385,14.1956,14.3314,197800.0
2009-01-20 14:40:00,20.05,20.05,19.95,19.98,316600.0,14.3242,14.3242,14.2528,14.2742,316600.0
2009-01-20 14:50:00,19.97,20.0,19.83,19.88,242600.0,14.2671,14.2885,14.1671,14.2028,242600.0
2009-01-20 15:00:00,19.89,19.93,19.83,19.83,210400.0,14.2099,14.2385,14.1671,14.1671,210400.0
2009-01-20 15:10:00,19.83,19.89,19.78,19.83,188600.0,14.1671,14.2099,14.1313,14.1671,188600.0
2009-01-20 15:20:00,19.83,19.95,19.82,19.89,221200.0,14.1671,14.2528,14.1599,14.2099,221200.0
2009-01-20 15:30:00,19.89,20.06,19.88,19.9,292200.0,14.2099,14.3314,14.2028,14.2171,292200.0
2009-01-20 15:40:00,19.91,19.98,19.86,19.93,365400.0,14.2242,14.2742,14.1885,14.2385,365400.0
2009-01-20 15:50:00,19.93,19.94,19.68,19.79,367000.0,14.2385,14.2456,14.0599,14.1385,367000.0
2009-01-21 09:30:00,20.16,20.23,19.92,19.93,148200.0,14.4028,14.4528,14.2314,14.2385,148200.0
2009-01-21 09:40:00,19.94,20.03,19.84,20.03,195800.0,14.2456,14.3099,14.1742,14.3099,195800.0
2009-01-21 09:50:00,20.04,20.05,19.93,19.98,225400.0,14.3171,14.3242,14.2385,14.2742,225400.0
2009-01-21 10:00:00,19.98,20.09,19.95,19.96,182200.0,14.2742,14.3528,14.2528,14.2599,182200.0
2009-01-21 10:10:00,19.95,19.97,19.82,19.87,262800.0,14.2528,14.2671,14.1599,14.1956,262800.0
2009-01-21 10:20:00,19.87,19.93,19.63,19.63,264600.0,14.1956,14.2385,14.0242,14.0242,264600.0
2009-01-21 10:30:00,19.65,19.7,19.53,19.61,234800.0,14.0385,14.0742,13.9527,14.0099,234800.0
2009-01-21 10:40:00,19.61,19.61,19.48,19.48,196800.0,14.0099,14.0099,13.917,13.917,196800.0
2009-01-21 10:50:00,19.48,19.49,19.39,19.42,209400.0,13.917,13.9241,13.8527,13.8741,209400.0
2009-01-21 11:00:00,19.42,19.54,19.42,19.47,202200.0,13.8741,13.9599,13.8741,13.9099,202200.0
2009-01-21 11:10:00,19.46,19.5,19.39,19.41,249600.0,13.9027,13.9313,13.8527,13.867,249600.0
2009-01-21 11:20:00,19.41,19.56,19.4,19.56,145400.0,13.867,13.9742,13.8599,13.9742,145400.0
2009-01-21 11:30:00,19.56,19.63,19.49,19.52,240600.0,13.9742,14.0242,13.9241,13.9456,240600.0
2009-01-21 11:40:00,19.49,19.62,19.46,19.59,110400.0,13.9241,14.017,13.9027,13.9956,110400.0
2009-01-21 11:50:00,19.61,19.68,19.6,19.68,146600.0,14.0099,14.0599,14.0027,14.0599,146600.0
2009-01-21 12:00:00,19.68,19.76,19.63,19.75,154800.0,14.0599,14.117,14.0242,14.1099,154800.0
2009-01-21 12:10:00,19.75,19.81,19.73,19.77,153400.0,14.1099,14.1528,14.0956,14.1242,153400.0
2009-01-21 12:20:00,19.78,19.8,19.7,19.73,148200.0,14.1313,14.1456,14.0742,14.0956,148200.0
2009-01-21 12:30:00,19.74,19.84,19.7,19.7,176200.0,14.1028,14.1742,14.0742,14.0742,176200.0
2009-01-21 12:40:00,19.7,19.72,19.62,19.66,131800.0,14.0742,14.0885,14.017,14.0456,131800.0
2009-01-21 12:50:00,19.66,19.77,19.57,19.76,111800.0,14.0456,14.1242,13.9813,14.117,111800.0
2009-01-21 13:00:00,19.78,19.84,19.74,19.79,120600.0,14.1313,14.1742,14.1028,14.1385,120600.0
2009-01-21 13:10:00,19.79,19.8,19.73,19.77,118800.0,14.1385,14.1456,14.0956,14.1242,118800.0
2009-01-21 13:20:00,19.77,19.78,19.65,19.65,119600.0,14.1242,14.1313,14.0385,14.0385,119600.0
2009-01-21 13:30:00,19.65,19.84,19.64,19.79,159000.0,14.0385,14.1742,14.0313,14.1385,159000.0
2009-01-21 13:40:00,19.78,19.91,19.76,19.85,161800.0,14.1313,14.2242,14.117,14.1813,161800.0
2009-01-21 13:50:00,19.87,19.96,19.86,19.92,186200.0,14.1956,14.2599,14.1885,14.2314,186200.0
2009-01-21 14:00:00,19.93,19.93,19.78,19.84,157200.0,14.2385,14.2385,14.1313,14.1742,157200.0
2009-01-21 14:10:00,19.82,19.95,19.81,19.9,137200.0,14.1599,14.2528,14.1528,14.2171,137200.0
2009-01-21 14:20:00,19.9,19.95,19.85,19.91,134000.0,14.2171,14.2528,14.1813,14.2242,134000.0
2009-01-21 14:30:00,19.89,20.0,19.89,19.97,175400.0,14.2099,14.2885,14.2099,14.2671,175400.0
2009-01-21 14:40:00,19.97,20.1,19.97,20.03,90400.0,14.2671,14.3599,14.2671,14.3099,90400.0
2009-01-21 14:50:00,20.02,20.15,19.99,20.06,99000.0,14.3028,14.3957,14.2814,14.3314,99000.0
2009-01-21 15:00:00,20.05,20.17,20.0,20.15,100000.0,14.3242,14.41,14.2885,14.3957,100000.0
2009-01-21 15:10:00,20.16,20.18,20.1,20.17,127200.0,14.4028,14.4171,14.3599,14.41,127200.0
2009-01-21 15:20:00,20.16,20.17,20.0,20.05,100200.0,14.4028,14.41,14.2885,14.3242,100200.0
2009-01-21 15:30:00,20.04,20.2,19.99,20.17,184000.0,14.3171,14.4314,14.2814,14.41,184000.0
2009-01-21 15:40:00,20.15,20.22,20.1,20.1,185800.0,14.3957,14.4457,14.3599,14.3599,185800.0
2009-01-21 15:50:00,20.11,20.3,20.11,20.26,230400.0,14.3671,14.5028,14.3671,14.4743,230400.0
2009-01-22 09:30:00,19.94,20.02,19.63,19.98,94800.0,14.2456,14.3028,14.0242,14.2742,94800.0
2009-01-22 09:40:00,19.95,19.99,19.67,19.68,206800.0,14.2528,14.2814,14.0527,14.0599,206800.0
2009-01-22 09:50:00,19.65,19.78,19.63,19.67,155800.0,14.0385,14.1313,14.0242,14.0527,155800.0
2009-01-22 10:00:00,19.65,19.76,19.56,19.72,135200.0,14.0385,14.117,13.9742,14.0885,135200.0
2009-01-22 10:10:00,19.73,19.79,19.61,19.73,108800.0,14.0956,14.1385,14.0099,14.0956,108800.0
2009-01-22 10:20:00,19.81,19.84,19.63,19.67,106200.0,14.1528,14.1742,14.0242,14.0527,106200.0
2009-01-22 10:30:00,19.66,19.66,19.5,19.58,102400.0,14.0456,14.0456,13.9313,13.9884,102400.0
2009-01-22 10:40:00,19.57,19.58,19.5,19.54,54400.0,13.9813,13.9884,13.9313,13.9599,54400.0
2009-01-22 10:50:00,19.55,19.63,19.51,19.51,82400.0,13.967,14.0242,13.9384,13.9384,82400.0
2009-01-22 11:00:00,19.5,19.51,19.42,19.47,101600.0,13.9313,13.9384,13.8741,13.9099,101600.0
2009-01-22 11:10:00,19.46,19.59,19.46,19.52,49400.0,13.9027,13.9956,13.9027,13.9456,49400.0
2009-01-22 11:20:00,19.52,19.63,19.45,19.5,116000.0,13.9456,14.0242,13.8956,13.9313,116000.0
2009-01-22 11:30:00,19.5,19.52,19.41,19.42,76600.0,13.9313,13.9456,13.867,13.8741,76600.0
2009-01-22 11:40:00,19.42,19.49,19.4,19.48,53400.0,13.8741,13.9241,13.8599,13.917,53400.0
2009-01-22 11:50:00,19.48,19.5,19.41,19.43,92000.0,13.917,13.9313,13.867,13.8813,92000.0
2009-01-22 12:00:00,19.43,19.53,19.43,19.5,80800.0,13.8813,13.9527,13.8813,13.9313,80800.0
2009-01-22 12:10:00,19.5,19.61,19.48,19.61,62800.0,13.9313,14.0099,13.917,14.0099,62800.0
2009-01-22 12:20:00,19.61,19.61,19.5,19.59,75200.0,14.0099,14.0099,13.9313,13.9956,75200.0
2009-01-22 12:30:00,19.58,19.65,19.53,19.61,60600.0,13.9884,14.0385,13.9527,14.0099,60600.0
2009-01-22 12:40:00,19.61,19.69,19.55,19.67,74200.0,14.0099,14.067,13.967,14.0527,74200.0
2009-01-22 12:50:00,19.68,19.7,19.59,19.59,90400.0,14.0599,14.0742,13.9956,13.9956,90400.0
2009-01-22 13:00:00,19.59,19.7,19.58,19.59,64000.0,13.9956,14.0742,13.9884,13.9956,64000.0
2009-01-22 13:10:00,19.57,19.59,19.48,19.56,61600.0,13.9813,13.9956,13.917,13.9742,61600.0
2009-01-22 13:20:00,19.56,19.63,19.43,19.53,98000.0,13.9742,14.0242,13.8813,13.9527,98000.0
2009-01-22 13:30:00,19.53,19.58,19.46,19.57,75000.0,13.9527,13.9884,13.9027,13.9813,75000.0
2009-01-22 13:40:00,19.54,19.77,19.53,19.72,76200.0,13.9599,14.1242,13.9527,14.0885,76200.0
2009-01-22 13:50:00,19.7,19.81,19.67,19.81,57600.0,14.0742,14.1528,14.0527,14.1528,57600.0
2009-01-22 14:00:00,19.81,19.95,19.75,19.86,107400.0,14.1528,14.2528,14.1099,14.1885,107400.0
2009-01-22 14:10:00,19.85,19.96,19.82,19.93,103000.0,14.1813,14.2599,14.1599,14.2385,103000.0
2009-01-22 14:20:00,19.93,19.98,19.81,19.83,65000.0,14.2385,14.2742,14.1528,14.1671,65000.0
2009-01-22 14:30:00,19.83,19.9,19.73,19.87,86200.0,14.1671,14.2171,14.0956,14.1956,86200.0
2009-01-22 14:40:00,19.86,19.88,19.59,19.59,99400.0,14.1885,14.2028,13.9956,13.9956,99400.0
2009-01-22 14:50:00,19.6,19.79,19.58,19.79,87600.0,14.0027,14.1385,13.9884,14.1385,87600.0
2009-01-22 15:00:00,19.78,19.78,19.45,19.46,220400.0,14.1313,14.1313,13.8956,13.9027,220400.0
2009-01-22 15:10:00,19.46,19.59,19.41,19.48,196600.0,13.9027,13.9956,13.867,13.917,196600.0
2009-01-22 15:20:00,19.48,19.57,19.44,19.55,211400.0,13.917,13.9813,13.8884,13.967,211400.0
2009-01-22 15:30:00,19.56,19.61,19.46,19.52,279800.0,13.9742,14.0099,13.9027,13.9456,279800.0
2009-01-22 15:40:00,19.5,19.88,19.5,19.86,432400.0,13.9313,14.2028,13.9313,14.1885,432400.0
2009-01-22 15:50:00,19.85,19.85,19.59,19.61,481200.0,14.1813,14.1813,13.9956,14.0099,481200.0
2009-01-23 09:30:00,19.31,19.37,19.1,19.21,87200.0,13.7956,13.8384,13.6455,13.7241,87200.0
2009-01-23 09:40:00,19.22,19.41,19.18,19.22,107600.0,13.7313,13.867,13.7027,13.7313,107600.0
2009-01-23 09:50:00,19.22,19.43,19.18,19.35,76800.0,13.7313,13.8813,13.7027,13.8241,76800.0
2009-01-23 10:00:00,19.34,19.45,19.33,19.41,164600.0,13.817,13.8956,13.8098,13.867,164600.0
2009-01-23 10:10:00,19.39,19.46,19.36,19.42,68200.0,13.8527,13.9027,13.8313,13.8741,68200.0
2009-01-23 10:20:00,19.43,19.43,19.35,19.38,80400.0,13.8813,13.8813,13.8241,13.8456,80400.0
2009-01-23 10:30:00,19.38,19.39,19.3,19.31,137000.0,13.8456,13.8527,13.7884,13.7956,137000.0
2009-01-23 10:40:00,19.31,19.31,19.16,19.29,87400.0,13.7956,13.7956,13.6884,13.7813,87400.0
2009-01-23 10:50:00,19.3,19.31,19.21,19.21,59200.0,13.7884,13.7956,13.7241,13.7241,59200.0
2009-01-23 11:00:00,19.22,19.44,19.21,19.36,121200.0,13.7313,13.8884,13.7241,13.8313,121200.0
2009-01-23 11:10:00,19.38,19.55,19.37,19.5,56000.0,13.8456,13.967,13.8384,13.9313,56000.0
2009-01-23 11:20:00,19.49,19.58,19.48,19.56,104600.0,13.9241,13.9884,13.917,13.9742,104600.0
2009-01-23 11:30:00,19.55,19.61,19.47,19.56,83000.0,13.967,14.0099,13.9099,13.9742,83000.0
2009-01-23 11:40:00,19.58,19.71,19.58,19.68,164200.0,13.9884,14.0813,13.9884,14.0599,164200.0
2009-01-23 11:50:00,19.67,19.74,19.48,19.49,111400.0,14.0527,14.1028,13.917,13.9241,111400.0
2009-01-23 12:00:00,19.48,19.53,19.44,19.47,114400.0,13.917,13.9527,13.8884,13.9099,114400.0
2009-01-23 12:10:00,19.46,19.6,19.43,19.55,102200.0,13.9027,14.0027,13.8813,13.967,102200.0
2009-01-23 12:20:00,19.56,19.69,19.55,19.58,129200.0,13.9742,14.067,13.967,13.9884,129200.0
2009-01-23 12:30:00,19.58,19.58,19.38,19.38,107800.0,13.9884,13.9884,13.8456,13.8456,107800.0
2009-01-23 12:40:00,19.36,19.58,19.36,19.56,71200.0,13.8313,13.9884,13.8313,13.9742,71200.0
2009-01-23 12:50:00,19.56,19.62,19.42,19.49,93400.0,13.9742,14.017,13.8741,13.9241,93400.0
2009-01-23 13:00:00,19.5,19.61,19.44,19.5,119800.0,13.9313,14.0099,13.8884,13.9313,119800.0
2009-01-23 13:10:00,19.53,19.65,19.5,19.64,89600.0,13.9527,14.0385,13.9313,14.0313,89600.0
2009-01-23 13:20:00,19.65,19.69,19.57,19.61,55200.0,14.0385,14.067,13.9813,14.0099,55200.0
2009-01-23 13:30:00,19.6,19.74,19.59,19.71,72400.0,14.0027,14.1028,13.9956,14.0813,72400.0
2009-01-23 13:40:00,19.71,19.85,19.7,19.85,113000.0,14.0813,14.1813,14.0742,14.1813,113000.0
2009-01-23 13:50:00,19.83,19.88,19.72,19.87,109200.0,14.1671,14.2028,14.0885,14.1956,109200.0
2009-01-23 14:00:00,19.88,19.93,19.75,19.79,95400.0,14.2028,14.2385,14.1099,14.1385,95400.0
2009-01-23 14:10:00,19.78,19.79,19.62,19.68,64400.0,14.1313,14.1385,14.017,14.0599,64400.0
2009-01-23 14:20:00,19.66,19.81,19.63,19.68,55800.0,14.0456,14.1528,14.0242,14.0599,55800.0
2009-01-23 14:30:00,19.68,19.71,19.52,19.61,81800.0,14.0599,14.0813,13.9456,14.0099,81800.0
2009-01-23 14:40:00,19.61,19.7,19.51,19.65,78400.0,14.0099,14.0742,13.9384,14.0385,78400.0
2009-01-23 14:50:00,19.63,19.63,19.45,19.5,110200.0,14.0242,14.0242,13.8956,13.9313,110200.0
2009-01-23 15:00:00,19.49,19.61,19.44,19.45,117200.0,13.9241,14.0099,13.8884,13.8956,117200.0
2009-01-23 15:10:00,19.43,19.59,19.42,19.56,126600.0,13.8813,13.9956,13.8741,13.9742,126600.0
2009-01-23 15:20:00,19.57,19.64,19.48,19.48,114400.0,13.9813,14.0313,13.917,13.917,114400.0
2009-01-23 15:30:00,19.47,19.57,19.42,19.53,175600.0,13.9099,13.9813,13.8741,13.9527,175600.0
2009-01-23 15:40:00,19.55,19.67,19.55,19.66,202200.0,13.967,14.0527,13.967,14.0456,202200.0
2009-01-23 15:50:00,19.65,19.7,19.59,19.61,268400.0,14.0385,14.0742,13.9956,14.0099,268400.0
2009-01-26 09:30:00,19.75,19.76,19.41,19.64,99400.0,14.1099,14.117,13.867,14.0313,99400.0
2009-01-26 09:40:00,19.64,19.97,19.64,19.72,91200.0,14.0313,14.2671,14.0313,14.0885,91200.0
2009-01-26 09:50:00,19.73,19.86,19.68,19.78,55200.0,14.0956,14.1885,14.0599,14.1313,55200.0
2009-01-26 10:00:00,19.8,20.0,19.8,19.94,83400.0,14.1456,14.2885,14.1456,14.2456,83400.0
2009-01-26 10:10:00,19.96,20.06,19.95,20.0,52800.0,14.2599,14.3314,14.2528,14.2885,52800.0
2009-01-26 10:20:00,19.98,20.11,19.93,19.96,45200.0,14.2742,14.3671,14.2385,14.2599,45200.0
2009-01-26 10:30:00,19.96,20.04,19.9,19.91,75200.0,14.2599,14.3171,14.2171,14.2242,75200.0
2009-01-26 10:40:00,19.91,19.98,19.89,19.97,80800.0,14.2242,14.2742,14.2099,14.2671,80800.0
2009-01-26 10:50:00,19.98,19.99,19.93,19.96,21600.0,14.2742,14.2814,14.2385,14.2599,21600.0
2009-01-26 11:00:00,19.95,20.06,19.86,19.89,53000.0,14.2528,14.3314,14.1885,14.2099,53000.0
2009-01-26 11:10:00,19.89,19.93,19.83,19.83,44600.0,14.2099,14.2385,14.1671,14.1671,44600.0
2009-01-26 11:20:00,19.84,19.84,19.78,19.81,47200.0,14.1742,14.1742,14.1313,14.1528,47200.0
2009-01-26 11:30:00,19.84,19.9,19.83,19.85,17800.0,14.1742,14.2171,14.1671,14.1813,17800.0
2009-01-26 11:40:00,19.83,19.83,19.64,19.67,39800.0,14.1671,14.1671,14.0313,14.0527,39800.0
2009-01-26 11:50:00,19.63,19.68,19.6,19.63,86600.0,14.0242,14.0599,14.0027,14.0242,86600.0
2009-01-26 12:00:00,19.64,19.72,19.64,19.67,43200.0,14.0313,14.0885,14.0313,14.0527,43200.0
2009-01-26 12:10:00,19.66,19.66,19.61,19.61,46800.0,14.0456,14.0456,14.0099,14.0099,46800.0
2009-01-26 12:20:00,19.64,19.77,19.63,19.72,43000.0,14.0313,14.1242,14.0242,14.0885,43000.0
2009-01-26 12:30:00,19.72,19.75,19.6,19.64,53000.0,14.0885,14.1099,14.0027,14.0313,53000.0
2009-01-26 12:40:00,19.63,19.66,19.6,19.61,46000.0,14.0242,14.0456,14.0027,14.0099,46000.0
2009-01-26 12:50:00,19.61,19.7,19.55,19.58,64600.0,14.0099,14.0742,13.967,13.9884,64600.0
2009-01-26 13:00:00,19.56,19.65,19.52,19.56,78800.0,13.9742,14.0385,13.9456,13.9742,78800.0
2009-01-26 13:10:00,19.58,19.59,19.51,19.57,61200.0,13.9884,13.9956,13.9384,13.9813,61200.0
2009-01-26 13:20:00,19.56,19.59,19.46,19.55,32400.0,13.9742,13.9956,13.9027,13.967,32400.0
2009-01-26 13:30:00,19.53,19.53,19.41,19.46,46200.0,13.9527,13.9527,13.867,13.9027,46200.0
2009-01-26 13:40:00,19.46,19.58,19.44,19.45,35000.0,13.9027,13.9884,13.8884,13.8956,35000.0
2009-01-26 13:50:00,19.43,19.47,19.39,19.43,68600.0,13.8813,13.9099,13.8527,13.8813,68600.0
2009-01-26 14:00:00,19.43,19.43,19.19,19.26,105400.0,13.8813,13.8813,13.7098,13.7598,105400.0
2009-01-26 14:10:00,19.27,19.29,19.18,19.25,62200.0,13.767,13.7813,13.7027,13.7527,62200.0
2009-01-26 14:20:00,19.26,19.34,19.23,19.27,72200.0,13.7598,13.817,13.7384,13.767,72200.0
2009-01-26 14:30:00,19.29,19.4,19.27,19.35,88800.0,13.7813,13.8599,13.767,13.8241,88800.0
2009-01-26 14:40:00,19.32,19.43,19.23,19.42,104200.0,13.8027,13.8813,13.7384,13.8741,104200.0
2009-01-26 14:50:00,19.42,19.54,19.36,19.52,102600.0,13.8741,13.9599,13.8313,13.9456,102600.0
2009-01-26 15:00:00,19.5,19.61,19.49,19.61,132600.0,13.9313,14.0099,13.9241,14.0099,132600.0
2009-01-26 15:10:00,19.62,19.64,19.43,19.51,107600.0,14.017,14.0313,13.8813,13.9384,107600.0
2009-01-26 15:20:00,19.5,19.67,19.5,19.56,102000.0,13.9313,14.0527,13.9313,13.9742,102000.0
2009-01-26 15:30:00,19.56,19.57,19.44,19.45,169200.0,13.9742,13.9813,13.8884,13.8956,169200.0
2009-01-26 15:40:00,19.43,19.47,19.3,19.4,226600.0,13.8813,13.9099,13.7884,13.8599,226600.0
2009-01-26 15:50:00,19.39,19.43,19.36,19.41,264400.0,13.8527,13.8813,13.8313,13.867,264400.0
2009-01-27 09:30:00,19.58,19.63,19.45,19.61,58200.0,13.9884,14.0242,13.8956,14.0099,58200.0
2009-01-27 09:40:00,19.62,19.7,19.54,19.57,123000.0,14.017,14.0742,13.9599,13.9813,123000.0
2009-01-27 09:50:00,19.56,19.69,19.47,19.48,84000.0,13.9742,14.067,13.9099,13.917,84000.0
2009-01-27 10:00:00,19.46,19.49,19.23,19.31,87000.0,13.9027,13.9241,13.7384,13.7956,87000.0
2009-01-27 10:10:00,19.33,19.33,19.16,19.21,44400.0,13.8098,13.8098,13.6884,13.7241,44400.0
2009-01-27 10:20:00,19.22,19.38,19.21,19.27,65600.0,13.7313,13.8456,13.7241,13.767,65600.0
2009-01-27 10:30:00,19.27,19.38,19.23,19.33,51000.0,13.767,13.8456,13.7384,13.8098,51000.0
2009-01-27 10:40:00,19.31,19.36,19.25,19.3,52200.0,13.7956,13.8313,13.7527,13.7884,52200.0
2009-01-27 10:50:00,19.29,19.46,19.29,19.46,40000.0,13.7813,13.9027,13.7813,13.9027,40000.0
2009-01-27 11:00:00,19.46,19.5,19.4,19.5,72000.0,13.9027,13.9313,13.8599,13.9313,72000.0
2009-01-27 11:10:00,19.5,19.63,19.47,19.58,76800.0,13.9313,14.0242,13.9099,13.9884,76800.0
2009-01-27 11:20:00,19.57,19.57,19.46,19.5,80800.0,13.9813,13.9813,13.9027,13.9313,80800.0
2009-01-27 11:30:00,19.5,19.52,19.43,19.5,31800.0,13.9313,13.9456,13.8813,13.9313,31800.0
2009-01-27 11:40:00,19.5,19.52,19.45,19.48,25000.0,13.9313,13.9456,13.8956,13.917,25000.0
2009-01-27 11:50:00,19.48,19.53,19.44,19.48,46800.0,13.917,13.9527,13.8884,13.917,46800.0
2009-01-27 12:00:00,19.48,19.56,19.45,19.55,49200.0,13.917,13.9742,13.8956,13.967,49200.0
2009-01-27 12:10:00,19.57,19.7,19.54,19.7,131800.0,13.9813,14.0742,13.9599,14.0742,131800.0
2009-01-27 12:20:00,19.69,19.87,19.68,19.81,179800.0,14.067,14.1956,14.0599,14.1528,179800.0
2009-01-27 12:30:00,19.82,19.82,19.71,19.73,116200.0,14.1599,14.1599,14.0813,14.0956,116200.0
2009-01-27 12:40:00,19.75,19.81,19.67,19.72,80200.0,14.1099,14.1528,14.0527,14.0885,80200.0
2009-01-27 12:50:00,19.72,19.72,19.67,19.68,56800.0,14.0885,14.0885,14.0527,14.0599,56800.0
2009-01-27 13:00:00,19.67,19.69,19.55,19.58,58000.0,14.0527,14.067,13.967,13.9884,58000.0
2009-01-27 13:10:00,19.59,19.66,19.57,19.61,49600.0,13.9956,14.0456,13.9813,14.0099,49600.0
2009-01-27 13:20:00,19.6,19.64,19.47,19.5,200800.0,14.0027,14.0313,13.9099,13.9313,200800.0
2009-01-27 13:30:00,19.49,19.5,19.45,19.46,111600.0,13.9241,13.9313,13.8956,13.9027,111600.0
2009-01-27 13:40:00,19.46,19.5,19.39,19.46,168000.0,13.9027,13.9313,13.8527,13.9027,168000.0
2009-01-27 13:50:00,19.45,19.46,19.34,19.34,105000.0,13.8956,13.9027,13.817,13.817,105000.0
2009-01-27 14:00:00,19.33,19.34,19.25,19.28,116200.0,13.8098,13.817,13.7527,13.7741,116200.0
2009-01-27 14:10:00,19.28,19.34,19.25,19.29,151400.0,13.7741,13.817,13.7527,13.7813,151400.0
2009-01-27 14:20:00,19.29,19.32,19.23,19.28,114000.0,13.7813,13.8027,13.7384,13.7741,114000.0
2009-01-27 14:30:00,19.28,19.43,19.24,19.39,89000.0,13.7741,13.8813,13.7455,13.8527,89000.0
2009-01-27 14:40:00,19.39,19.45,19.38,19.44,106800.0,13.8527,13.8956,13.8456,13.8884,106800.0
2009-01-27 14:50:00,19.45,19.52,19.45,19.5,82000.0,13.8956,13.9456,13.8956,13.9313,82000.0
2009-01-27 15:00:00,19.5,19.56,19.42,19.53,149600.0,13.9313,13.9742,13.8741,13.9527,149600.0
2009-01-27 15:10:00,19.53,19.56,19.48,19.5,146800.0,13.9527,13.9742,13.917,13.9313,146800.0
2009-01-27 15:20:00,19.48,19.59,19.48,19.54,144200.0,13.917,13.9956,13.917,13.9599,144200.0
2009-01-27 15:30:00,19.54,19.56,19.45,19.56,129400.0,13.9599,13.9742,13.8956,13.9742,129400.0
2009-01-27 15:40:00,19.55,19.57,19.49,19.51,149200.0,13.967,13.9813,13.9241,13.9384,149200.0
2009-01-27 15:50:00,19.51,19.58,19.49,19.54,282600.0,13.9384,13.9884,13.9241,13.9599,282600.0
2009-01-28 09:30:00,20.0,20.14,19.96,20.04,75400.0,14.2885,14.3885,14.2599,14.3171,75400.0
2009-01-28 09:40:00,20.03,20.14,19.93,19.99,46600.0,14.3099,14.3885,14.2385,14.2814,46600.0
2009-01-28 09:50:00,19.99,20.03,19.82,19.86,62200.0,14.2814,14.3099,14.1599,14.1885,62200.0
2009-01-28 10:00:00,19.87,20.02,19.86,19.94,47000.0,14.1956,14.3028,14.1885,14.2456,47000.0
2009-01-28 10:10:00,19.93,19.97,19.9,19.96,25400.0,14.2385,14.2671,14.2171,14.2599,25400.0
2009-01-28 10:20:00,19.96,20.01,19.9,20.0,51600.0,14.2599,14.2957,14.2171,14.2885,51600.0
2009-01-28 10:30:00,20.01,20.17,19.99,20.15,91600.0,14.2957,14.41,14.2814,14.3957,91600.0
2009-01-28 10:40:00,20.14,20.16,20.04,20.08,35200.0,14.3885,14.4028,14.3171,14.3457,35200.0
2009-01-28 10:50:00,20.07,20.13,20.04,20.13,41800.0,14.3385,14.3814,14.3171,14.3814,41800.0
2009-01-28 11:00:00,20.13,20.24,20.13,20.23,48800.0,14.3814,14.46,14.3814,14.4528,48800.0
2009-01-28 11:10:00,20.23,20.23,20.08,20.15,43000.0,14.4528,14.4528,14.3457,14.3957,43000.0
2009-01-28 11:20:00,20.15,20.22,20.13,20.14,46000.0,14.3957,14.4457,14.3814,14.3885,46000.0
2009-01-28 11:30:00,20.15,20.18,20.09,20.09,58000.0,14.3957,14.4171,14.3528,14.3528,58000.0
2009-01-28 11:40:00,20.09,20.15,20.08,20.11,58600.0,14.3528,14.3957,14.3457,14.3671,58600.0
2009-01-28 11:50:00,20.09,20.18,20.09,20.16,63800.0,14.3528,14.4171,14.3528,14.4028,63800.0
2009-01-28 12:00:00,20.18,20.2,20.12,20.16,63400.0,14.4171,14.4314,14.3742,14.4028,63400.0
2009-01-28 12:10:00,20.16,20.22,20.15,20.18,60600.0,14.4028,14.4457,14.3957,14.4171,60600.0
2009-01-28 12:20:00,20.18,20.26,20.18,20.25,56600.0,14.4171,14.4743,14.4171,14.4671,56600.0
2009-01-28 12:30:00,20.25,20.25,20.18,20.24,51800.0,14.4671,14.4671,14.4171,14.46,51800.0
2009-01-28 12:40:00,20.24,20.28,20.23,20.27,33200.0,14.46,14.4885,14.4528,14.4814,33200.0
2009-01-28 12:50:00,20.26,20.29,20.25,20.26,53800.0,14.4743,14.4957,14.4671,14.4743,53800.0
2009-01-28 13:00:00,20.26,20.29,20.2,20.28,60800.0,14.4743,14.4957,14.4314,14.4885,60800.0
2009-01-28 13:10:00,20.27,20.3,20.26,20.28,43600.0,14.4814,14.5028,14.4743,14.4885,43600.0
2009-01-28 13:20:00,20.28,20.39,20.27,20.36,59400.0,14.4885,14.5671,14.4814,14.5457,59400.0
2009-01-28 13:30:00,20.36,20.43,20.36,20.41,48200.0,14.5457,14.5957,14.5457,14.5814,48200.0
2009-01-28 13:40:00,20.41,20.5,20.39,20.49,64200.0,14.5814,14.6457,14.5671,14.6386,64200.0
2009-01-28 13:50:00,20.5,20.52,20.43,20.43,77200.0,14.6457,14.66,14.5957,14.5957,77200.0
2009-01-28 14:00:00,20.43,20.46,20.42,20.43,47800.0,14.5957,14.6171,14.5886,14.5957,47800.0
2009-01-28 14:10:00,20.43,20.61,20.42,20.58,146000.0,14.5957,14.7243,14.5886,14.7029,146000.0
2009-01-28 14:20:00,20.57,20.63,20.43,20.51,160000.0,14.6957,14.7386,14.5957,14.6529,160000.0
2009-01-28 14:30:00,20.5,20.55,20.36,20.48,87200.0,14.6457,14.6814,14.5457,14.6314,87200.0
2009-01-28 14:40:00,20.48,20.5,20.41,20.47,115200.0,14.6314,14.6457,14.5814,14.6243,115200.0
2009-01-28 14:50:00,20.46,20.52,20.36,20.5,128200.0,14.6171,14.66,14.5457,14.6457,128200.0
2009-01-28 15:00:00,20.51,20.55,20.25,20.31,164400.0,14.6529,14.6814,14.4671,14.51,164400.0
2009-01-28 15:10:00,20.31,20.35,20.23,20.32,102200.0,14.51,14.5386,14.4528,14.5171,102200.0
2009-01-28 15:20:00,20.33,20.34,20.18,20.25,125800.0,14.5243,14.5314,14.4171,14.4671,125800.0
2009-01-28 15:30:00,20.25,20.32,20.2,20.28,110800.0,14.4671,14.5171,14.4314,14.4885,110800.0
2009-01-28 15:40:00,20.28,20.41,20.28,20.41,171200.0,14.4885,14.5814,14.4885,14.5814,171200.0
2009-01-28 15:50:00,20.41,20.47,20.36,20.44,209800.0,14.5814,14.6243,14.5457,14.6029,209800.0
2009-01-29 09:30:00,20.22,20.32,20.07,20.32,42600.0,14.4457,14.5171,14.3385,14.5171,42600.0
2009-01-29 09:40:00,20.34,20.4,20.18,20.32,99000.0,14.5314,14.5743,14.4171,14.5171,99000.0
2009-01-29 09:50:00,20.33,20.33,20.2,20.25,57800.0,14.5243,14.5243,14.4314,14.4671,57800.0
2009-01-29 10:00:00,20.25,20.25,20.11,20.13,69000.0,14.4671,14.4671,14.3671,14.3814,69000.0
2009-01-29 10:10:00,20.14,20.22,20.07,20.2,43800.0,14.3885,14.4457,14.3385,14.4314,43800.0
2009-01-29 10:20:00,20.19,20.23,20.15,20.22,31400.0,14.4242,14.4528,14.3957,14.4457,31400.0
2009-01-29 10:30:00,20.21,20.22,20.12,20.17,94800.0,14.4385,14.4457,14.3742,14.41,94800.0
2009-01-29 10:40:00,20.15,20.18,20.07,20.08,62200.0,14.3957,14.4171,14.3385,14.3457,62200.0
2009-01-29 10:50:00,20.07,20.22,20.05,20.22,45400.0,14.3385,14.4457,14.3242,14.4457,45400.0
2009-01-29 11:00:00,20.22,20.22,20.11,20.14,50600.0,14.4457,14.4457,14.3671,14.3885,50600.0
2009-01-29 11:10:00,20.14,20.22,20.13,20.19,62800.0,14.3885,14.4457,14.3814,14.4242,62800.0
2009-01-29 11:20:00,20.18,20.21,20.1,20.1,35600.0,14.4171,14.4385,14.3599,14.3599,35600.0
2009-01-29 11:30:00,20.09,20.12,20.07,20.1,42000.0,14.3528,14.3742,14.3385,14.3599,42000.0
2009-01-29 11:40:00,20.1,20.13,19.98,20.0,63600.0,14.3599,14.3814,14.2742,14.2885,63600.0
2009-01-29 11:50:00,20.0,20.02,19.93,19.93,85400.0,14.2885,14.3028,14.2385,14.2385,85400.0
2009-01-29 12:00:00,19.93,19.93,19.84,19.88,93000.0,14.2385,14.2385,14.1742,14.2028,93000.0
2009-01-29 12:10:00,19.88,19.9,19.85,19.86,73200.0,14.2028,14.2171,14.1813,14.1885,73200.0
2009-01-29 12:20:00,19.86,19.88,19.83,19.86,54200.0,14.1885,14.2028,14.1671,14.1885,54200.0
2009-01-29 12:30:00,19.86,19.89,19.83,19.83,42400.0,14.1885,14.2099,14.1671,14.1671,42400.0
2009-01-29 12:40:00,19.83,19.84,19.8,19.82,44200.0,14.1671,14.1742,14.1456,14.1599,44200.0
2009-01-29 12:50:00,19.82,19.83,19.73,19.75,65600.0,14.1599,14.1671,14.0956,14.1099,65600.0
2009-01-29 13:00:00,19.75,19.77,19.71,19.75,40800.0,14.1099,14.1242,14.0813,14.1099,40800.0
2009-01-29 13:10:00,19.75,19.84,19.74,19.83,47000.0,14.1099,14.1742,14.1028,14.1671,47000.0
2009-01-29 13:20:00,19.82,19.88,19.8,19.88,30200.0,14.1599,14.2028,14.1456,14.2028,30200.0
2009-01-29 13:30:00,19.88,19.89,19.77,19.78,32800.0,14.2028,14.2099,14.1242,14.1313,32800.0
2009-01-29 13:40:00,19.78,19.86,19.78,19.83,27400.0,14.1313,14.1885,14.1313,14.1671,27400.0
2009-01-29 13:50:00,19.83,19.85,19.78,19.84,53400.0,14.1671,14.1813,14.1313,14.1742,53400.0
2009-01-29 14:00:00,19.83,19.88,19.77,19.82,66600.0,14.1671,14.2028,14.1242,14.1599,66600.0
2009-01-29 14:10:00,19.83,19.86,19.81,19.85,28800.0,14.1671,14.1885,14.1528,14.1813,28800.0
2009-01-29 14:20:00,19.86,19.86,19.79,19.86,32600.0,14.1885,14.1885,14.1385,14.1885,32600.0
2009-01-29 14:30:00,19.86,19.86,19.81,19.84,30400.0,14.1885,14.1885,14.1528,14.1742,30400.0
2009-01-29 14:40:00,19.84,19.9,19.8,19.84,69000.0,14.1742,14.2171,14.1456,14.1742,69000.0
2009-01-29 14:50:00,19.84,19.88,19.81,19.85,53000.0,14.1742,14.2028,14.1528,14.1813,53000.0
2009-01-29 15:00:00,19.85,19.95,19.85,19.92,75800.0,14.1813,14.2528,14.1813,14.2314,75800.0
2009-01-29 15:10:00,19.9,19.92,19.84,19.85,56000.0,14.2171,14.2314,14.1742,14.1813,56000.0
2009-01-29 15:20:00,19.84,19.85,19.71,19.75,69200.0,14.1742,14.1813,14.0813,14.1099,69200.0
2009-01-29 15:30:00,19.75,19.75,19.62,19.7,84400.0,14.1099,14.1099,14.017,14.0742,84400.0
2009-01-29 15:40:00,19.7,19.81,19.69,19.72,136600.0,14.0742,14.1528,14.067,14.0885,136600.0
2009-01-29 15:50:00,19.71,19.74,19.66,19.69,209800.0,14.0813,14.1028,14.0456,14.067,209800.0
2009-01-30 09:30:00,19.67,19.75,19.56,19.56,54200.0,14.0527,14.1099,13.9742,13.9742,54200.0
2009-01-30 09:40:00,19.53,19.57,19.36,19.36,50600.0,13.9527,13.9813,13.8313,13.8313,50600.0
2009-01-30 09:50:00,19.36,19.43,19.16,19.16,99800.0,13.8313,13.8813,13.6884,13.6884,99800.0
2009-01-30 10:00:00,19.16,19.22,19.16,19.21,65600.0,13.6884,13.7313,13.6884,13.7241,65600.0
2009-01-30 10:10:00,19.21,19.22,19.15,19.15,69600.0,13.7241,13.7313,13.6812,13.6812,69600.0
2009-01-30 10:20:00,19.16,19.27,19.15,19.17,69400.0,13.6884,13.767,13.6812,13.6955,69400.0
2009-01-30 10:30:00,19.17,19.2,19.12,19.13,54000.0,13.6955,13.717,13.6598,13.667,54000.0
2009-01-30 10:40:00,19.13,19.16,19.09,19.13,44200.0,13.667,13.6884,13.6384,13.667,44200.0
2009-01-30 10:50:00,19.11,19.14,19.05,19.11,43400.0,13.6527,13.6741,13.6098,13.6527,43400.0
2009-01-30 11:00:00,19.1,19.26,19.1,19.24,54800.0,13.6455,13.7598,13.6455,13.7455,54800.0
2009-01-30 11:10:00,19.23,19.27,19.2,19.22,130400.0,13.7384,13.767,13.717,13.7313,130400.0
2009-01-30 11:20:00,19.22,19.25,19.12,19.14,80000.0,13.7313,13.7527,13.6598,13.6741,80000.0
2009-01-30 11:30:00,19.15,19.16,19.08,19.1,38800.0,13.6812,13.6884,13.6312,13.6455,38800.0
2009-01-30 11:40:00,19.11,19.17,19.06,19.17,32800.0,13.6527,13.6955,13.6169,13.6955,32800.0
2009-01-30 11:50:00,19.17,19.18,19.07,19.08,38200.0,13.6955,13.7027,13.6241,13.6312,38200.0
2009-01-30 12:00:00,19.07,19.09,18.98,19.07,70000.0,13.6241,13.6384,13.5598,13.6241,70000.0
2009-01-30 12:10:00,19.08,19.14,19.08,19.09,38800.0,13.6312,13.6741,13.6312,13.6384,38800.0
2009-01-30 12:20:00,19.09,19.1,19.03,19.05,31200.0,13.6384,13.6455,13.5955,13.6098,31200.0
2009-01-30 12:30:00,19.06,19.08,19.0,19.03,34200.0,13.6169,13.6312,13.5741,13.5955,34200.0
2009-01-30 12:40:00,19.02,19.1,19.02,19.1,29800.0,13.5884,13.6455,13.5884,13.6455,29800.0
2009-01-30 12:50:00,19.1,19.15,19.09,19.15,47600.0,13.6455,13.6812,13.6384,13.6812,47600.0
2009-01-30 13:00:00,19.14,19.25,19.11,19.25,59000.0,13.6741,13.7527,13.6527,13.7527,59000.0
2009-01-30 13:10:00,19.25,19.25,19.11,19.15,28000.0,13.7527,13.7527,13.6527,13.6812,28000.0
2009-01-30 13:20:00,19.16,19.18,19.0,19.08,52800.0,13.6884,13.7027,13.5741,13.6312,52800.0
2009-01-30 13:30:00,19.09,19.09,18.95,18.98,82800.0,13.6384,13.6384,13.5384,13.5598,82800.0
2009-01-30 13:40:00,18.96,19.01,18.93,18.99,55400.0,13.5455,13.5812,13.5241,13.5669,55400.0
2009-01-30 13:50:00,18.99,19.07,18.97,19.05,68200.0,13.5669,13.6241,13.5526,13.6098,68200.0
2009-01-30 14:00:00,19.01,19.09,18.96,18.97,74200.0,13.5812,13.6384,13.5455,13.5526,74200.0
2009-01-30 14:10:00,18.96,19.03,18.93,18.98,43400.0,13.5455,13.5955,13.5241,13.5598,43400.0
2009-01-30 14:20:00,18.99,19.11,18.92,19.05,45800.0,13.5669,13.6527,13.5169,13.6098,45800.0
2009-01-30 14:30:00,19.05,19.11,18.95,18.97,94200.0,13.6098,13.6527,13.5384,13.5526,94200.0
2009-01-30 14:40:00,18.96,18.98,18.87,18.89,88600.0,13.5455,13.5598,13.4812,13.4955,88600.0
2009-01-30 14:50:00,18.89,18.91,18.83,18.88,87200.0,13.4955,13.5098,13.4526,13.4884,87200.0
2009-01-30 15:00:00,18.88,18.96,18.83,18.86,95400.0,13.4884,13.5455,13.4526,13.4741,95400.0
2009-01-30 15:10:00,18.86,18.98,18.83,18.84,87400.0,13.4741,13.5598,13.4526,13.4598,87400.0
2009-01-30 15:20:00,18.84,18.85,18.77,18.78,117000.0,13.4598,13.4669,13.4098,13.4169,117000.0
2009-01-30 15:30:00,18.78,18.8,18.72,18.75,201600.0,13.4169,13.4312,13.374,13.3955,201600.0
2009-01-30 15:40:00,18.75,18.88,18.71,18.83,263200.0,13.3955,13.4884,13.3669,13.4526,263200.0
2009-01-30 15:50:00,18.83,18.84,18.74,18.81,369400.0,13.4526,13.4598,13.3883,13.4383,369400.0
2009-02-02 09:30:00,18.59,18.77,18.2,18.59,17200.0,13.2812,13.4098,13.0025,13.2812,17200.0
2009-02-02 09:40:00,18.59,18.6,18.41,18.49,139800.0,13.2812,13.2883,13.1526,13.2097,139800.0
2009-02-02 09:50:00,18.47,18.6,18.43,18.52,40800.0,13.1954,13.2883,13.1669,13.2312,40800.0
2009-02-02 10:00:00,18.54,18.73,18.54,18.66,54000.0,13.2454,13.3812,13.2454,13.3312,54000.0
2009-02-02 10:10:00,18.67,18.78,18.61,18.73,63200.0,13.3383,13.4169,13.2955,13.3812,63200.0
2009-02-02 10:20:00,18.75,18.84,18.74,18.79,90200.0,13.3955,13.4598,13.3883,13.4241,90200.0
2009-02-02 10:30:00,18.79,18.83,18.67,18.77,56800.0,13.4241,13.4526,13.3383,13.4098,56800.0
2009-02-02 10:40:00,18.75,18.79,18.67,18.7,49800.0,13.3955,13.4241,13.3383,13.3598,49800.0
2009-02-02 10:50:00,18.68,18.75,18.65,18.71,33600.0,13.3455,13.3955,13.324,13.3669,33600.0
2009-02-02 11:00:00,18.71,18.72,18.66,18.71,40000.0,13.3669,13.374,13.3312,13.3669,40000.0
2009-02-02 11:10:00,18.7,18.72,18.65,18.72,39400.0,13.3598,13.374,13.324,13.374,39400.0
2009-02-02 11:20:00,18.71,18.72,18.61,18.67,35000.0,13.3669,13.374,13.2955,13.3383,35000.0
2009-02-02 11:30:00,18.69,18.81,18.69,18.73,84200.0,13.3526,13.4383,13.3526,13.3812,84200.0
2009-02-02 11:40:00,18.72,18.8,18.67,18.78,48200.0,13.374,13.4312,13.3383,13.4169,48200.0
2009-02-02 11:50:00,18.78,18.8,18.7,18.73,64400.0,13.4169,13.4312,13.3598,13.3812,64400.0
2009-02-02 12:00:00,18.75,18.85,18.74,18.79,58000.0,13.3955,13.4669,13.3883,13.4241,58000.0
2009-02-02 12:10:00,18.79,18.85,18.77,18.83,45800.0,13.4241,13.4669,13.4098,13.4526,45800.0
2009-02-02 12:20:00,18.82,18.83,18.75,18.82,42800.0,13.4455,13.4526,13.3955,13.4455,42800.0
2009-02-02 12:30:00,18.81,18.9,18.81,18.9,58600.0,13.4383,13.5026,13.4383,13.5026,58600.0
2009-02-02 12:40:00,18.9,18.97,18.85,18.95,54200.0,13.5026,13.5526,13.4669,13.5384,54200.0
2009-02-02 12:50:00,18.95,18.95,18.9,18.9,41400.0,13.5384,13.5384,13.5026,13.5026,41400.0
2009-02-02 13:00:00,18.91,18.92,18.85,18.89,41000.0,13.5098,13.5169,13.4669,13.4955,41000.0
2009-02-02 13:10:00,18.89,18.89,18.73,18.77,59400.0,13.4955,13.4955,13.3812,13.4098,59400.0
2009-02-02 13:20:00,18.78,18.8,18.71,18.77,50800.0,13.4169,13.4312,13.3669,13.4098,50800.0
2009-02-02 13:30:00,18.75,18.83,18.74,18.78,44600.0,13.3955,13.4526,13.3883,13.4169,44600.0
2009-02-02 13:40:00,18.8,18.86,18.79,18.81,38000.0,13.4312,13.4741,13.4241,13.4383,38000.0
2009-02-02 13:50:00,18.81,18.81,18.64,18.67,55800.0,13.4383,13.4383,13.3169,13.3383,55800.0
2009-02-02 14:00:00,18.67,18.72,18.63,18.67,52800.0,13.3383,13.374,13.3097,13.3383,52800.0
2009-02-02 14:10:00,18.65,18.74,18.65,18.71,43400.0,13.324,13.3883,13.324,13.3669,43400.0
2009-02-02 14:20:00,18.71,18.73,18.61,18.66,66400.0,13.3669,13.3812,13.2955,13.3312,66400.0
2009-02-02 14:30:00,18.67,18.69,18.6,18.61,54000.0,13.3383,13.3526,13.2883,13.2955,54000.0
2009-02-02 14:40:00,18.6,18.68,18.58,18.6,57200.0,13.2883,13.3455,13.274,13.2883,57200.0
2009-02-02 14:50:00,18.59,18.61,18.56,18.56,58400.0,13.2812,13.2955,13.2597,13.2597,58400.0
2009-02-02 15:00:00,18.57,18.68,18.54,18.68,88400.0,13.2669,13.3455,13.2454,13.3455,88400.0
2009-02-02 15:10:00,18.67,18.68,18.64,18.67,126000.0,13.3383,13.3455,13.3169,13.3383,126000.0
2009-02-02 15:20:00,18.67,18.71,18.65,18.71,104400.0,13.3383,13.3669,13.324,13.3669,104400.0
2009-02-02 15:30:00,18.71,18.83,18.71,18.78,100400.0,13.3669,13.4526,13.3669,13.4169,100400.0
2009-02-02 15:40:00,18.78,18.81,18.67,18.71,127600.0,13.4169,13.4383,13.3383,13.3669,127600.0
2009-02-02 15:50:00,18.72,18.78,18.72,18.73,215400.0,13.374,13.4169,13.374,13.3812,215400.0
2009-02-03 09:30:00,18.84,18.86,18.75,18.86,32800.0,13.4598,13.4741,13.3955,13.4741,32800.0
2009-02-03 09:40:00,18.85,18.88,18.71,18.75,51000.0,13.4669,13.4884,13.3669,13.3955,51000.0
2009-02-03 09:50:00,18.75,18.76,18.67,18.72,45400.0,13.3955,13.4026,13.3383,13.374,45400.0
2009-02-03 10:00:00,18.72,18.86,18.66,18.82,67000.0,13.374,13.4741,13.3312,13.4455,67000.0
2009-02-03 10:10:00,18.83,18.89,18.79,18.79,29200.0,13.4526,13.4955,13.4241,13.4241,29200.0
2009-02-03 10:20:00,18.79,18.86,18.78,18.85,35600.0,13.4241,13.4741,13.4169,13.4669,35600.0
2009-02-03 10:30:00,18.83,18.92,18.81,18.82,29400.0,13.4526,13.5169,13.4383,13.4455,29400.0
2009-02-03 10:40:00,18.83,18.96,18.83,18.92,31000.0,13.4526,13.5455,13.4526,13.5169,31000.0
2009-02-03 10:50:00,18.93,18.94,18.86,18.92,23200.0,13.5241,13.5312,13.4741,13.5169,23200.0
2009-02-03 11:00:00,18.92,19.03,18.91,18.96,36200.0,13.5169,13.5955,13.5098,13.5455,36200.0
2009-02-03 11:10:00,18.98,19.0,18.92,18.99,39400.0,13.5598,13.5741,13.5169,13.5669,39400.0
2009-02-03 11:20:00,18.99,19.0,18.95,18.96,54200.0,13.5669,13.5741,13.5384,13.5455,54200.0
2009-02-03 11:30:00,18.95,18.98,18.9,18.91,86400.0,13.5384,13.5598,13.5026,13.5098,86400.0
2009-02-03 11:40:00,18.9,18.98,18.9,18.98,143400.0,13.5026,13.5598,13.5026,13.5598,143400.0
2009-02-03 11:50:00,18.97,19.0,18.96,18.96,71600.0,13.5526,13.5741,13.5455,13.5455,71600.0
2009-02-03 12:00:00,18.96,18.97,18.85,18.88,139600.0,13.5455,13.5526,13.4669,13.4884,139600.0
2009-02-03 12:10:00,18.89,18.92,18.7,18.74,353600.0,13.4955,13.5169,13.3598,13.3883,353600.0
2009-02-03 12:20:00,18.74,18.77,18.71,18.74,118800.0,13.3883,13.4098,13.3669,13.3883,118800.0
2009-02-03 12:30:00,18.74,18.78,18.73,18.74,61000.0,13.3883,13.4169,13.3812,13.3883,61000.0
2009-02-03 12:40:00,18.74,18.82,18.74,18.77,44400.0,13.3883,13.4455,13.3883,13.4098,44400.0
2009-02-03 12:50:00,18.75,18.77,18.7,18.7,35800.0,13.3955,13.4098,13.3598,13.3598,35800.0
2009-02-03 13:00:00,18.68,18.72,18.68,18.7,30400.0,13.3455,13.374,13.3455,13.3598,30400.0
2009-02-03 13:10:00,18.71,18.78,18.68,18.75,22400.0,13.3669,13.4169,13.3455,13.3955,22400.0
2009-02-03 13:20:00,18.75,18.77,18.69,18.69,66200.0,13.3955,13.4098,13.3526,13.3526,66200.0
2009-02-03 13:30:00,18.69,18.7,18.49,18.5,946400.0,13.3526,13.3598,13.2097,13.2169,946400.0
2009-02-03 13:40:00,18.5,18.53,18.44,18.46,271000.0,13.2169,13.2383,13.174,13.1883,271000.0
2009-02-03 13:50:00,18.47,18.55,18.42,18.51,99600.0,13.1954,13.2526,13.1597,13.224,99600.0
2009-02-03 14:00:00,18.52,18.54,18.48,18.52,279800.0,13.2312,13.2454,13.2026,13.2312,279800.0
2009-02-03 14:10:00,18.52,18.53,18.48,18.5,365600.0,13.2312,13.2383,13.2026,13.2169,365600.0
2009-02-03 14:20:00,18.51,18.52,18.48,18.48,254800.0,13.224,13.2312,13.2026,13.2026,254800.0
2009-02-03 14:30:00,18.48,18.58,18.46,18.54,388600.0,13.2026,13.274,13.1883,13.2454,388600.0
2009-02-03 14:40:00,18.55,18.61,18.53,18.53,177600.0,13.2526,13.2955,13.2383,13.2383,177600.0
2009-02-03 14:50:00,18.53,18.55,18.43,18.47,132600.0,13.2383,13.2526,13.1669,13.1954,132600.0
2009-02-03 15:00:00,18.46,18.53,18.46,18.51,365400.0,13.1883,13.2383,13.1883,13.224,365400.0
2009-02-03 15:10:00,18.52,18.52,18.47,18.5,334600.0,13.2312,13.2312,13.1954,13.2169,334600.0
2009-02-03 15:20:00,18.51,18.52,18.49,18.49,340400.0,13.224,13.2312,13.2097,13.2097,340400.0
2009-02-03 15:30:00,18.49,18.52,18.43,18.5,284400.0,13.2097,13.2312,13.1669,13.2169,284400.0
2009-02-03 15:40:00,18.5,18.53,18.44,18.48,450600.0,13.2169,13.2383,13.174,13.2026,450600.0
2009-02-03 15:50:00,18.48,18.53,18.47,18.49,705000.0,13.2026,13.2383,13.1954,13.2097,705000.0
2009-02-04 09:30:00,18.66,18.66,18.38,18.45,85800.0,13.3312,13.3312,13.1311,13.1811,85800.0
2009-02-04 09:40:00,18.46,18.66,18.45,18.58,321600.0,13.1883,13.3312,13.1811,13.274,321600.0
2009-02-04 09:50:00,18.58,18.66,18.55,18.58,225000.0,13.274,13.3312,13.2526,13.274,225000.0
2009-02-04 10:00:00,18.59,18.64,18.5,18.58,253000.0,13.2812,13.3169,13.2169,13.274,253000.0
2009-02-04 10:10:00,18.59,18.63,18.57,18.59,223600.0,13.2812,13.3097,13.2669,13.2812,223600.0
2009-02-04 10:20:00,18.6,18.63,18.53,18.61,122600.0,13.2883,13.3097,13.2383,13.2955,122600.0
2009-02-04 10:30:00,18.6,18.63,18.54,18.54,216000.0,13.2883,13.3097,13.2454,13.2454,216000.0
2009-02-04 10:40:00,18.54,18.59,18.52,18.53,92400.0,13.2454,13.2812,13.2312,13.2383,92400.0
2009-02-04 10:50:00,18.53,18.6,18.48,18.59,112600.0,13.2383,13.2883,13.2026,13.2812,112600.0
2009-02-04 11:00:00,18.59,18.6,18.49,18.5,235400.0,13.2812,13.2883,13.2097,13.2169,235400.0
2009-02-04 11:10:00,18.52,18.52,18.49,18.52,179400.0,13.2312,13.2312,13.2097,13.2312,179400.0
2009-02-04 11:20:00,18.51,18.52,18.5,18.51,587200.0,13.224,13.2312,13.2169,13.224,587200.0
2009-02-04 11:30:00,18.51,18.51,18.45,18.46,368000.0,13.224,13.224,13.1811,13.1883,368000.0
2009-02-04 11:40:00,18.46,18.49,18.38,18.4,100000.0,13.1883,13.2097,13.1311,13.1454,100000.0
2009-02-04 11:50:00,18.4,18.43,18.31,18.34,144800.0,13.1454,13.1669,13.0811,13.1026,144800.0
2009-02-04 12:00:00,18.34,18.4,18.34,18.39,103200.0,13.1026,13.1454,13.1026,13.1383,103200.0
2009-02-04 12:10:00,18.39,18.43,18.36,18.42,81000.0,13.1383,13.1669,13.1168,13.1597,81000.0
2009-02-04 12:20:00,18.42,18.49,18.38,18.47,65600.0,13.1597,13.2097,13.1311,13.1954,65600.0
2009-02-04 12:30:00,18.47,18.57,18.47,18.56,60000.0,13.1954,13.2669,13.1954,13.2597,60000.0
2009-02-04 12:40:00,18.56,18.63,18.56,18.61,47400.0,13.2597,13.3097,13.2597,13.2955,47400.0
2009-02-04 12:50:00,18.61,18.61,18.52,18.53,66000.0,13.2955,13.2955,13.2312,13.2383,66000.0
2009-02-04 13:00:00,18.52,18.53,18.43,18.52,52400.0,13.2312,13.2383,13.1669,13.2312,52400.0
2009-02-04 13:10:00,18.52,18.52,18.47,18.48,56200.0,13.2312,13.2312,13.1954,13.2026,56200.0
2009-02-04 13:20:00,18.48,18.57,18.47,18.57,62600.0,13.2026,13.2669,13.1954,13.2669,62600.0
2009-02-04 13:30:00,18.58,18.58,18.45,18.45,64400.0,13.274,13.274,13.1811,13.1811,64400.0
2009-02-04 13:40:00,18.46,18.46,18.34,18.35,81200.0,13.1883,13.1883,13.1026,13.1097,81200.0
2009-02-04 13:50:00,18.35,18.38,18.3,18.35,62200.0,13.1097,13.1311,13.074,13.1097,62200.0
2009-02-04 14:00:00,18.35,18.39,18.3,18.31,74800.0,13.1097,13.1383,13.074,13.0811,74800.0
2009-02-04 14:10:00,18.31,18.48,18.31,18.32,94400.0,13.0811,13.2026,13.0811,13.0883,94400.0
2009-02-04 14:20:00,18.32,18.36,18.23,18.26,114600.0,13.0883,13.1168,13.024,13.0454,114600.0
2009-02-04 14:30:00,18.26,18.33,18.23,18.3,55600.0,13.0454,13.0954,13.024,13.074,55600.0
2009-02-04 14:40:00,18.3,18.35,18.28,18.33,53200.0,13.074,13.1097,13.0597,13.0954,53200.0
2009-02-04 14:50:00,18.34,18.39,18.22,18.37,95400.0,13.1026,13.1383,13.0168,13.124,95400.0
2009-02-04 15:00:00,18.36,18.43,18.3,18.38,155400.0,13.1168,13.1669,13.074,13.1311,155400.0
2009-02-04 15:10:00,18.39,18.39,18.27,18.32,130200.0,13.1383,13.1383,13.0526,13.0883,130200.0
2009-02-04 15:20:00,18.32,18.32,18.22,18.25,184800.0,13.0883,13.0883,13.0168,13.0383,184800.0
2009-02-04 15:30:00,18.25,18.28,18.22,18.26,167400.0,13.0383,13.0597,13.0168,13.0454,167400.0
2009-02-04 15:40:00,18.27,18.31,18.2,18.2,205600.0,13.0526,13.0811,13.0025,13.0025,205600.0
2009-02-04 15:50:00,18.2,18.26,18.19,18.24,250000.0,13.0025,13.0454,12.9954,13.0311,250000.0
2009-02-05 09:30:00,18.21,18.33,18.05,18.18,60600.0,13.0097,13.0954,12.8954,12.9883,60600.0
2009-02-05 09:40:00,18.19,18.32,18.19,18.27,91000.0,12.9954,13.0883,12.9954,13.0526,91000.0
2009-02-05 09:50:00,18.27,18.29,18.1,18.13,132000.0,13.0526,13.0668,12.9311,12.9525,132000.0
2009-02-05 10:00:00,18.15,18.23,18.07,18.15,110800.0,12.9668,13.024,12.9097,12.9668,110800.0
2009-02-05 10:10:00,18.14,18.33,18.13,18.3,77400.0,12.9597,13.0954,12.9525,13.074,77400.0
2009-02-05 10:20:00,18.3,18.34,18.25,18.28,133400.0,13.074,13.1026,13.0383,13.0597,133400.0
2009-02-05 10:30:00,18.28,18.42,18.27,18.35,317400.0,13.0597,13.1597,13.0526,13.1097,317400.0
2009-02-05 10:40:00,18.35,18.38,18.22,18.24,626400.0,13.1097,13.1311,13.0168,13.0311,626400.0
2009-02-05 10:50:00,18.24,18.38,18.24,18.38,459000.0,13.0311,13.1311,13.0311,13.1311,459000.0
2009-02-05 11:00:00,18.38,18.55,18.36,18.52,119200.0,13.1311,13.2526,13.1168,13.2312,119200.0
2009-02-05 11:10:00,18.53,18.57,18.5,18.56,66200.0,13.2383,13.2669,13.2169,13.2597,66200.0
2009-02-05 11:20:00,18.56,18.63,18.55,18.58,64000.0,13.2597,13.3097,13.2526,13.274,64000.0
2009-02-05 11:30:00,18.57,18.67,18.57,18.63,71000.0,13.2669,13.3383,13.2669,13.3097,71000.0
2009-02-05 11:40:00,18.63,18.72,18.62,18.71,66800.0,13.3097,13.374,13.3026,13.3669,66800.0
2009-02-05 11:50:00,18.7,18.78,18.69,18.78,54400.0,13.3598,13.4169,13.3526,13.4169,54400.0
2009-02-05 12:00:00,18.78,18.95,18.77,18.93,107600.0,13.4169,13.5384,13.4098,13.5241,107600.0
2009-02-05 12:10:00,18.93,19.0,18.9,18.9,87000.0,13.5241,13.5741,13.5026,13.5026,87000.0
2009-02-05 12:20:00,18.91,18.93,18.83,18.83,60000.0,13.5098,13.5241,13.4526,13.4526,60000.0
2009-02-05 12:30:00,18.83,18.87,18.83,18.85,47000.0,13.4526,13.4812,13.4526,13.4669,47000.0
2009-02-05 12:40:00,18.84,18.9,18.82,18.89,55000.0,13.4598,13.5026,13.4455,13.4955,55000.0
2009-02-05 12:50:00,18.87,18.9,18.8,18.88,73400.0,13.4812,13.5026,13.4312,13.4884,73400.0
2009-02-05 13:00:00,18.9,18.98,18.84,18.98,67800.0,13.5026,13.5598,13.4598,13.5598,67800.0
2009-02-05 13:10:00,18.98,19.02,18.89,18.91,87000.0,13.5598,13.5884,13.4955,13.5098,87000.0
2009-02-05 13:20:00,18.91,18.93,18.82,18.86,52200.0,13.5098,13.5241,13.4455,13.4741,52200.0
2009-02-05 13:30:00,18.87,18.92,18.85,18.87,59000.0,13.4812,13.5169,13.4669,13.4812,59000.0
2009-02-05 13:40:00,18.86,18.95,18.83,18.89,54400.0,13.4741,13.5384,13.4526,13.4955,54400.0
2009-02-05 13:50:00,18.88,18.91,18.82,18.83,67000.0,13.4884,13.5098,13.4455,13.4526,67000.0
2009-02-05 14:00:00,18.83,18.95,18.83,18.9,59600.0,13.4526,13.5384,13.4526,13.5026,59600.0
2009-02-05 14:10:00,18.91,18.91,18.85,18.88,52600.0,13.5098,13.5098,13.4669,13.4884,52600.0
2009-02-05 14:20:00,18.87,18.95,18.86,18.95,72000.0,13.4812,13.5384,13.4741,13.5384,72000.0
2009-02-05 14:30:00,18.96,18.98,18.86,18.95,136400.0,13.5455,13.5598,13.4741,13.5384,136400.0
2009-02-05 14:40:00,18.94,18.95,18.87,18.87,101000.0,13.5312,13.5384,13.4812,13.4812,101000.0
2009-02-05 14:50:00,18.88,18.88,18.75,18.78,103800.0,13.4884,13.4884,13.3955,13.4169,103800.0
2009-02-05 15:00:00,18.77,18.84,18.67,18.77,104200.0,13.4098,13.4598,13.3383,13.4098,104200.0
2009-02-05 15:10:00,18.77,18.85,18.75,18.8,66400.0,13.4098,13.4669,13.3955,13.4312,66400.0
2009-02-05 15:20:00,18.8,18.92,18.8,18.92,75000.0,13.4312,13.5169,13.4312,13.5169,75000.0
2009-02-05 15:30:00,18.91,18.94,18.8,18.82,111600.0,13.5098,13.5312,13.4312,13.4455,111600.0
2009-02-05 15:40:00,18.83,18.9,18.8,18.82,157800.0,13.4526,13.5026,13.4312,13.4455,157800.0
2009-02-05 15:50:00,18.82,18.85,18.79,18.82,301400.0,13.4455,13.4669,13.4241,13.4455,301400.0
2009-02-06 09:30:00,18.82,19.33,18.82,19.31,84400.0,13.4455,13.8098,13.4455,13.7956,84400.0
2009-02-06 09:40:00,19.33,19.43,19.3,19.3,56800.0,13.8098,13.8813,13.7884,13.7884,56800.0
2009-02-06 09:50:00,19.29,19.36,19.22,19.32,67000.0,13.7813,13.8313,13.7313,13.8027,67000.0
2009-02-06 10:00:00,19.32,19.35,19.25,19.28,74800.0,13.8027,13.8241,13.7527,13.7741,74800.0
2009-02-06 10:10:00,19.28,19.42,19.28,19.3,61200.0,13.7741,13.8741,13.7741,13.7884,61200.0
2009-02-06 10:20:00,19.3,19.35,19.23,19.34,62800.0,13.7884,13.8241,13.7384,13.817,62800.0
2009-02-06 10:30:00,19.33,19.38,19.32,19.37,54800.0,13.8098,13.8456,13.8027,13.8384,54800.0
2009-02-06 10:40:00,19.35,19.36,19.28,19.31,39400.0,13.8241,13.8313,13.7741,13.7956,39400.0
2009-02-06 10:50:00,19.33,19.35,19.28,19.32,45000.0,13.8098,13.8241,13.7741,13.8027,45000.0
2009-02-06 11:00:00,19.32,19.43,19.32,19.41,54000.0,13.8027,13.8813,13.8027,13.867,54000.0
2009-02-06 11:10:00,19.41,19.47,19.4,19.43,54600.0,13.867,13.9099,13.8599,13.8813,54600.0
2009-02-06 11:20:00,19.45,19.45,19.36,19.42,33800.0,13.8956,13.8956,13.8313,13.8741,33800.0
2009-02-06 11:30:00,19.41,19.43,19.36,19.4,29400.0,13.867,13.8813,13.8313,13.8599,29400.0
2009-02-06 11:40:00,19.4,19.46,19.39,19.42,39800.0,13.8599,13.9027,13.8527,13.8741,39800.0
2009-02-06 11:50:00,19.42,19.45,19.4,19.41,30800.0,13.8741,13.8956,13.8599,13.867,30800.0
2009-02-06 12:00:00,19.41,19.42,19.36,19.4,17600.0,13.867,13.8741,13.8313,13.8599,17600.0
2009-02-06 12:10:00,19.4,19.41,19.31,19.32,32800.0,13.8599,13.867,13.7956,13.8027,32800.0
2009-02-06 12:20:00,19.32,19.38,19.29,19.29,43200.0,13.8027,13.8456,13.7813,13.7813,43200.0
2009-02-06 12:30:00,19.29,19.36,19.29,19.35,39400.0,13.7813,13.8313,13.7813,13.8241,39400.0
2009-02-06 12:40:00,19.36,19.39,19.34,19.37,39800.0,13.8313,13.8527,13.817,13.8384,39800.0
2009-02-06 12:50:00,19.36,19.4,19.35,19.38,21400.0,13.8313,13.8599,13.8241,13.8456,21400.0
2009-02-06 13:00:00,19.38,19.45,19.35,19.43,31000.0,13.8456,13.8956,13.8241,13.8813,31000.0
2009-02-06 13:10:00,19.43,19.57,19.42,19.57,74200.0,13.8813,13.9813,13.8741,13.9813,74200.0
2009-02-06 13:20:00,19.58,19.64,19.55,19.61,88400.0,13.9884,14.0313,13.967,14.0099,88400.0
2009-02-06 13:30:00,19.63,19.66,19.61,19.65,75000.0,14.0242,14.0456,14.0099,14.0385,75000.0
2009-02-06 13:40:00,19.64,19.65,19.61,19.61,73400.0,14.0313,14.0385,14.0099,14.0099,73400.0
2009-02-06 13:50:00,19.61,19.63,19.58,19.6,67800.0,14.0099,14.0242,13.9884,14.0027,67800.0
2009-02-06 14:00:00,19.6,19.61,19.56,19.59,102600.0,14.0027,14.0099,13.9742,13.9956,102600.0
2009-02-06 14:10:00,19.58,19.62,19.53,19.54,65000.0,13.9884,14.017,13.9527,13.9599,65000.0
2009-02-06 14:20:00,19.53,19.61,19.52,19.61,74200.0,13.9527,14.0099,13.9456,14.0099,74200.0
2009-02-06 14:30:00,19.61,19.65,19.53,19.53,101000.0,14.0099,14.0385,13.9527,13.9527,101000.0
2009-02-06 14:40:00,19.54,19.57,19.52,19.52,73400.0,13.9599,13.9813,13.9456,13.9456,73400.0
2009-02-06 14:50:00,19.51,19.54,19.47,19.52,61000.0,13.9384,13.9599,13.9099,13.9456,61000.0
2009-02-06 15:00:00,19.53,19.53,19.41,19.42,82800.0,13.9527,13.9527,13.867,13.8741,82800.0
2009-02-06 15:10:00,19.42,19.48,19.4,19.48,71600.0,13.8741,13.917,13.8599,13.917,71600.0
2009-02-06 15:20:00,19.49,19.55,19.43,19.5,90600.0,13.9241,13.967,13.8813,13.9313,90600.0
2009-02-06 15:30:00,19.49,19.53,19.47,19.52,88800.0,13.9241,13.9527,13.9099,13.9456,88800.0
2009-02-06 15:40:00,19.52,19.62,19.52,19.56,219000.0,13.9456,14.017,13.9456,13.9742,219000.0
2009-02-06 15:50:00,19.56,19.59,19.5,19.53,229600.0,13.9742,13.9956,13.9313,13.9527,229600.0
2009-02-09 09:30:00,19.53,19.62,19.34,19.5,36200.0,13.9527,14.017,13.817,13.9313,36200.0
2009-02-09 09:40:00,19.48,19.68,19.48,19.63,44000.0,13.917,14.0599,13.917,14.0242,44000.0
2009-02-09 09:50:00,19.66,19.66,19.56,19.6,29200.0,14.0456,14.0456,13.9742,14.0027,29200.0
2009-02-09 10:00:00,19.58,19.62,19.4,19.46,56800.0,13.9884,14.017,13.8599,13.9027,56800.0
2009-02-09 10:10:00,19.47,19.65,19.45,19.63,84800.0,13.9099,14.0385,13.8956,14.0242,84800.0
2009-02-09 10:20:00,19.63,19.67,19.6,19.63,69600.0,14.0242,14.0527,14.0027,14.0242,69600.0
2009-02-09 10:30:00,19.63,19.76,19.62,19.76,99000.0,14.0242,14.117,14.017,14.117,99000.0
2009-02-09 10:40:00,19.76,19.8,19.68,19.79,100800.0,14.117,14.1456,14.0599,14.1385,100800.0
2009-02-09 10:50:00,19.79,20.0,19.45,19.99,191600.0,14.1385,14.2885,13.8956,14.2814,191600.0
2009-02-09 11:00:00,19.97,20.05,19.96,20.03,198400.0,14.2671,14.3242,14.2599,14.3099,198400.0
2009-02-09 11:10:00,20.02,20.08,20.0,20.0,93600.0,14.3028,14.3457,14.2885,14.2885,93600.0
2009-02-09 11:20:00,20.01,20.04,19.98,19.99,29600.0,14.2957,14.3171,14.2742,14.2814,29600.0
2009-02-09 11:30:00,19.98,20.0,19.92,19.92,25000.0,14.2742,14.2885,14.2314,14.2314,25000.0
2009-02-09 11:40:00,19.91,19.91,19.82,19.86,21800.0,14.2242,14.2242,14.1599,14.1885,21800.0
2009-02-09 11:50:00,19.87,19.88,19.84,19.88,20000.0,14.1956,14.2028,14.1742,14.2028,20000.0
2009-02-09 12:00:00,19.87,19.88,19.79,19.86,21200.0,14.1956,14.2028,14.1385,14.1885,21200.0
2009-02-09 12:10:00,19.85,19.95,19.85,19.93,24800.0,14.1813,14.2528,14.1813,14.2385,24800.0
2009-02-09 12:20:00,19.93,19.94,19.9,19.92,28400.0,14.2385,14.2456,14.2171,14.2314,28400.0
2009-02-09 12:30:00,19.92,19.96,19.86,19.89,38600.0,14.2314,14.2599,14.1885,14.2099,38600.0
2009-02-09 12:40:00,19.89,19.92,19.81,19.82,43600.0,14.2099,14.2314,14.1528,14.1599,43600.0
2009-02-09 12:50:00,19.83,19.84,19.78,19.8,109200.0,14.1671,14.1742,14.1313,14.1456,109200.0
2009-02-09 13:00:00,19.82,19.83,19.75,19.75,51800.0,14.1599,14.1671,14.1099,14.1099,51800.0
2009-02-09 13:10:00,19.75,19.8,19.75,19.75,39200.0,14.1099,14.1456,14.1099,14.1099,39200.0
2009-02-09 13:20:00,19.75,19.78,19.72,19.72,49800.0,14.1099,14.1313,14.0885,14.0885,49800.0
2009-02-09 13:30:00,19.71,19.71,19.61,19.68,121000.0,14.0813,14.0813,14.0099,14.0599,121000.0
2009-02-09 13:40:00,19.68,19.7,19.64,19.68,38600.0,14.0599,14.0742,14.0313,14.0599,38600.0
2009-02-09 13:50:00,19.67,19.68,19.61,19.63,53200.0,14.0527,14.0599,14.0099,14.0242,53200.0
2009-02-09 14:00:00,19.63,19.65,19.56,19.61,94800.0,14.0242,14.0385,13.9742,14.0099,94800.0
2009-02-09 14:10:00,19.61,19.61,19.54,19.57,47000.0,14.0099,14.0099,13.9599,13.9813,47000.0
2009-02-09 14:20:00,19.58,19.64,19.52,19.54,61200.0,13.9884,14.0313,13.9456,13.9599,61200.0
2009-02-09 14:30:00,19.54,19.56,19.5,19.52,47400.0,13.9599,13.9742,13.9313,13.9456,47400.0
2009-02-09 14:40:00,19.52,19.53,19.44,19.49,67600.0,13.9456,13.9527,13.8884,13.9241,67600.0
2009-02-09 14:50:00,19.49,19.61,19.48,19.59,109000.0,13.9241,14.0099,13.917,13.9956,109000.0
2009-02-09 15:00:00,19.58,19.61,19.56,19.58,56000.0,13.9884,14.0099,13.9742,13.9884,56000.0
2009-02-09 15:10:00,19.58,19.69,19.55,19.67,61800.0,13.9884,14.067,13.967,14.0527,61800.0
2009-02-09 15:20:00,19.68,19.81,19.67,19.78,69800.0,14.0599,14.1528,14.0527,14.1313,69800.0
2009-02-09 15:30:00,19.78,19.83,19.69,19.69,88200.0,14.1313,14.1671,14.067,14.067,88200.0
2009-02-09 15:40:00,19.68,19.72,19.64,19.71,112200.0,14.0599,14.0885,14.0313,14.0813,112200.0
2009-02-09 15:50:00,19.7,19.72,19.62,19.65,219600.0,14.0742,14.0885,14.017,14.0385,219600.0
2009-02-10 09:30:00,19.49,19.7,19.45,19.68,76200.0,13.9241,14.0742,13.8956,14.0599,76200.0
2009-02-10 09:40:00,19.7,19.83,19.66,19.78,96400.0,14.0742,14.1671,14.0456,14.1313,96400.0
2009-02-10 09:50:00,19.79,19.84,19.7,19.77,57600.0,14.1385,14.1742,14.0742,14.1242,57600.0
2009-02-10 10:00:00,19.77,19.85,19.74,19.82,33600.0,14.1242,14.1813,14.1028,14.1599,33600.0
2009-02-10 10:10:00,19.81,19.82,19.68,19.68,47400.0,14.1528,14.1599,14.0599,14.0599,47400.0
2009-02-10 10:20:00,19.68,19.71,19.53,19.58,39600.0,14.0599,14.0813,13.9527,13.9884,39600.0
2009-02-10 10:30:00,19.58,19.68,19.57,19.61,65000.0,13.9884,14.0599,13.9813,14.0099,65000.0
2009-02-10 10:40:00,19.61,19.64,19.57,19.64,42400.0,14.0099,14.0313,13.9813,14.0313,42400.0
2009-02-10 10:50:00,19.65,19.66,19.6,19.66,28400.0,14.0385,14.0456,14.0027,14.0456,28400.0
2009-02-10 11:00:00,19.66,19.79,19.38,19.47,141000.0,14.0456,14.1385,13.8456,13.9099,141000.0
2009-02-10 11:10:00,19.47,19.48,19.3,19.42,71600.0,13.9099,13.917,13.7884,13.8741,71600.0
2009-02-10 11:20:00,19.42,19.48,19.35,19.42,61200.0,13.8741,13.917,13.8241,13.8741,61200.0
2009-02-10 11:30:00,19.42,19.42,19.02,19.09,87200.0,13.8741,13.8741,13.5884,13.6384,87200.0
2009-02-10 11:40:00,19.1,19.21,19.02,19.1,94800.0,13.6455,13.7241,13.5884,13.6455,94800.0
2009-02-10 11:50:00,19.1,19.2,19.03,19.18,50400.0,13.6455,13.717,13.5955,13.7027,50400.0
2009-02-10 12:00:00,19.18,19.2,19.08,19.1,61400.0,13.7027,13.717,13.6312,13.6455,61400.0
2009-02-10 12:10:00,19.11,19.24,19.11,19.19,42000.0,13.6527,13.7455,13.6527,13.7098,42000.0
2009-02-10 12:20:00,19.18,19.21,19.11,19.14,90200.0,13.7027,13.7241,13.6527,13.6741,90200.0
2009-02-10 12:30:00,19.15,19.21,19.11,19.17,115800.0,13.6812,13.7241,13.6527,13.6955,115800.0
2009-02-10 12:40:00,19.18,19.25,19.17,19.24,35600.0,13.7027,13.7527,13.6955,13.7455,35600.0
2009-02-10 12:50:00,19.24,19.28,19.24,19.25,74200.0,13.7455,13.7741,13.7455,13.7527,74200.0
2009-02-10 13:00:00,19.25,19.25,19.08,19.09,72000.0,13.7527,13.7527,13.6312,13.6384,72000.0
2009-02-10 13:10:00,19.09,19.1,19.0,19.0,61200.0,13.6384,13.6455,13.5741,13.5741,61200.0
2009-02-10 13:20:00,19.0,19.0,18.89,18.96,88400.0,13.5741,13.5741,13.4955,13.5455,88400.0
2009-02-10 13:30:00,18.94,19.02,18.91,18.99,91200.0,13.5312,13.5884,13.5098,13.5669,91200.0
2009-02-10 13:40:00,19.0,19.05,18.96,19.0,115800.0,13.5741,13.6098,13.5455,13.5741,115800.0
2009-02-10 13:50:00,19.0,19.02,18.95,18.95,92400.0,13.5741,13.5884,13.5384,13.5384,92400.0
2009-02-10 14:00:00,18.96,19.05,18.95,19.0,60600.0,13.5455,13.6098,13.5384,13.5741,60600.0
2009-02-10 14:10:00,19.0,19.08,18.95,18.97,107000.0,13.5741,13.6312,13.5384,13.5526,107000.0
2009-02-10 14:20:00,18.97,18.98,18.9,18.91,51200.0,13.5526,13.5598,13.5026,13.5098,51200.0
2009-02-10 14:30:00,18.91,18.91,18.8,18.81,63200.0,13.5098,13.5098,13.4312,13.4383,63200.0
2009-02-10 14:40:00,18.82,18.9,18.81,18.86,61400.0,13.4455,13.5026,13.4383,13.4741,61400.0
2009-02-10 14:50:00,18.88,18.88,18.75,18.77,144600.0,13.4884,13.4884,13.3955,13.4098,144600.0
2009-02-10 15:00:00,18.78,18.87,18.75,18.79,194200.0,13.4169,13.4812,13.3955,13.4241,194200.0
2009-02-10 15:10:00,18.8,18.8,18.65,18.65,130600.0,13.4312,13.4312,13.324,13.324,130600.0
2009-02-10 15:20:00,18.66,18.71,18.56,18.66,177800.0,13.3312,13.3669,13.2597,13.3312,177800.0
2009-02-10 15:30:00,18.65,18.71,18.63,18.64,192000.0,13.324,13.3669,13.3097,13.3169,192000.0
2009-02-10 15:40:00,18.64,18.79,18.6,18.74,289800.0,13.3169,13.4241,13.2883,13.3883,289800.0
2009-02-10 15:50:00,18.74,18.83,18.67,18.7,400800.0,13.3883,13.4526,13.3383,13.3598,400800.0
2009-02-11 09:30:00,18.85,18.85,18.66,18.69,66600.0,13.4669,13.4669,13.3312,13.3526,66600.0
2009-02-11 09:40:00,18.7,18.93,18.7,18.91,62800.0,13.3598,13.5241,13.3598,13.5098,62800.0
2009-02-11 09:50:00,18.91,18.98,18.86,18.91,79200.0,13.5098,13.5598,13.4741,13.5098,79200.0
2009-02-11 10:00:00,18.9,18.97,18.83,18.86,50600.0,13.5026,13.5526,13.4526,13.4741,50600.0
2009-02-11 10:10:00,18.86,18.87,18.75,18.81,33800.0,13.4741,13.4812,13.3955,13.4383,33800.0
2009-02-11 10:20:00,18.79,18.88,18.75,18.77,38000.0,13.4241,13.4884,13.3955,13.4098,38000.0
2009-02-11 10:30:00,18.77,18.78,18.71,18.72,81600.0,13.4098,13.4169,13.3669,13.374,81600.0
2009-02-11 10:40:00,18.73,18.86,18.71,18.86,89800.0,13.3812,13.4741,13.3669,13.4741,89800.0
2009-02-11 10:50:00,18.86,18.9,18.77,18.78,74800.0,13.4741,13.5026,13.4098,13.4169,74800.0
2009-02-11 11:00:00,18.77,18.81,18.7,18.73,50400.0,13.4098,13.4383,13.3598,13.3812,50400.0
2009-02-11 11:10:00,18.73,18.86,18.72,18.83,34600.0,13.3812,13.4741,13.374,13.4526,34600.0
2009-02-11 11:20:00,18.83,18.85,18.77,18.83,52200.0,13.4526,13.4669,13.4098,13.4526,52200.0
2009-02-11 11:30:00,18.83,18.9,18.82,18.82,68600.0,13.4526,13.5026,13.4455,13.4455,68600.0
2009-02-11 11:40:00,18.82,18.82,18.73,18.77,58200.0,13.4455,13.4455,13.3812,13.4098,58200.0
2009-02-11 11:50:00,18.76,18.83,18.76,18.78,48400.0,13.4026,13.4526,13.4026,13.4169,48400.0
2009-02-11 12:00:00,18.78,18.82,18.77,18.82,29800.0,13.4169,13.4455,13.4098,13.4455,29800.0
2009-02-11 12:10:00,18.81,18.82,18.72,18.78,41600.0,13.4383,13.4455,13.374,13.4169,41600.0
2009-02-11 12:20:00,18.78,18.83,18.77,18.81,38800.0,13.4169,13.4526,13.4098,13.4383,38800.0
2009-02-11 12:30:00,18.8,18.82,18.75,18.82,33200.0,13.4312,13.4455,13.3955,13.4455,33200.0
2009-02-11 12:40:00,18.85,18.89,18.83,18.83,18400.0,13.4669,13.4955,13.4526,13.4526,18400.0
2009-02-11 12:50:00,18.85,18.86,18.72,18.74,24200.0,13.4669,13.4741,13.374,13.3883,24200.0
2009-02-11 13:00:00,18.73,18.79,18.68,18.69,29600.0,13.3812,13.4241,13.3455,13.3526,29600.0
2009-02-11 13:10:00,18.68,18.73,18.68,18.69,25000.0,13.3455,13.3812,13.3455,13.3526,25000.0
2009-02-11 13:20:00,18.69,18.74,18.65,18.67,41200.0,13.3526,13.3883,13.324,13.3383,41200.0
2009-02-11 13:30:00,18.67,18.67,18.58,18.61,41800.0,13.3383,13.3383,13.274,13.2955,41800.0
2009-02-11 13:40:00,18.61,18.63,18.5,18.51,35200.0,13.2955,13.3097,13.2169,13.224,35200.0
2009-02-11 13:50:00,18.5,18.52,18.49,18.49,65800.0,13.2169,13.2312,13.2097,13.2097,65800.0
2009-02-11 14:00:00,18.5,18.55,18.49,18.55,35400.0,13.2169,13.2526,13.2097,13.2526,35400.0
2009-02-11 14:10:00,18.56,18.56,18.44,18.46,62600.0,13.2597,13.2597,13.174,13.1883,62600.0
2009-02-11 14:20:00,18.46,18.59,18.43,18.54,60200.0,13.1883,13.2812,13.1669,13.2454,60200.0
2009-02-11 14:30:00,18.55,18.65,18.53,18.64,61000.0,13.2526,13.324,13.2383,13.3169,61000.0
2009-02-11 14:40:00,18.64,18.65,18.6,18.61,46600.0,13.3169,13.324,13.2883,13.2955,46600.0
2009-02-11 14:50:00,18.59,18.82,18.59,18.77,133400.0,13.2812,13.4455,13.2812,13.4098,133400.0
2009-02-11 15:00:00,18.77,18.79,18.65,18.67,149400.0,13.4098,13.4241,13.324,13.3383,149400.0
2009-02-11 15:10:00,18.66,18.81,18.66,18.7,125800.0,13.3312,13.4383,13.3312,13.3598,125800.0
2009-02-11 15:20:00,18.7,18.7,18.64,18.68,63200.0,13.3598,13.3598,13.3169,13.3455,63200.0
2009-02-11 15:30:00,18.67,18.74,18.56,18.58,67200.0,13.3383,13.3883,13.2597,13.274,67200.0
2009-02-11 15:40:00,18.58,18.62,18.53,18.59,112000.0,13.274,13.3026,13.2383,13.2812,112000.0
2009-02-11 15:50:00,18.59,18.68,18.59,18.66,185600.0,13.2812,13.3455,13.2812,13.3312,185600.0
2009-02-12 09:30:00,18.5,18.55,18.2,18.23,75400.0,13.2169,13.2526,13.0025,13.024,75400.0
2009-02-12 09:40:00,18.24,18.29,18.15,18.2,76400.0,13.0311,13.0668,12.9668,13.0025,76400.0
2009-02-12 09:50:00,18.18,18.2,18.01,18.07,67000.0,12.9883,13.0025,12.8668,12.9097,67000.0
2009-02-12 10:00:00,18.04,18.04,17.93,17.99,107600.0,12.8882,12.8882,12.8096,12.8525,107600.0
2009-02-12 10:10:00,17.99,18.0,17.86,17.89,84000.0,12.8525,12.8597,12.7596,12.7811,84000.0
2009-02-12 10:20:00,17.9,18.03,17.86,18.0,71200.0,12.7882,12.8811,12.7596,12.8597,71200.0
2009-02-12 10:30:00,17.99,17.99,17.89,17.93,64800.0,12.8525,12.8525,12.7811,12.8096,64800.0
2009-02-12 10:40:00,17.93,18.06,17.87,18.04,79600.0,12.8096,12.9025,12.7668,12.8882,79600.0
2009-02-12 10:50:00,18.05,18.11,18.03,18.1,56200.0,12.8954,12.9382,12.8811,12.9311,56200.0
2009-02-12 11:00:00,18.1,18.17,18.03,18.14,101000.0,12.9311,12.9811,12.8811,12.9597,101000.0
2009-02-12 11:10:00,18.15,18.17,18.0,18.0,99800.0,12.9668,12.9811,12.8597,12.8597,99800.0
2009-02-12 11:20:00,18.0,18.17,17.98,18.11,81400.0,12.8597,12.9811,12.8454,12.9382,81400.0
2009-02-12 11:30:00,18.11,18.22,18.1,18.21,94600.0,12.9382,13.0168,12.9311,13.0097,94600.0
2009-02-12 11:40:00,18.2,18.36,18.2,18.34,57000.0,13.0025,13.1168,13.0025,13.1026,57000.0
2009-02-12 11:50:00,18.33,18.35,18.29,18.33,65800.0,13.0954,13.1097,13.0668,13.0954,65800.0
2009-02-12 12:00:00,18.32,18.41,18.31,18.36,70800.0,13.0883,13.1526,13.0811,13.1168,70800.0
2009-02-12 12:10:00,18.36,18.4,18.32,18.39,56400.0,13.1168,13.1454,13.0883,13.1383,56400.0
2009-02-12 12:20:00,18.39,18.48,18.36,18.45,45800.0,13.1383,13.2026,13.1168,13.1811,45800.0
2009-02-12 12:30:00,18.45,18.47,18.41,18.42,40000.0,13.1811,13.1954,13.1526,13.1597,40000.0
2009-02-12 12:40:00,18.43,18.46,18.39,18.42,58600.0,13.1669,13.1883,13.1383,13.1597,58600.0
2009-02-12 12:50:00,18.43,18.45,18.36,18.37,54000.0,13.1669,13.1811,13.1168,13.124,54000.0
2009-02-12 13:00:00,18.36,18.36,18.3,18.32,37800.0,13.1168,13.1168,13.074,13.0883,37800.0
2009-02-12 13:10:00,18.33,18.36,18.22,18.22,70200.0,13.0954,13.1168,13.0168,13.0168,70200.0
2009-02-12 13:20:00,18.21,18.27,18.2,18.25,55200.0,13.0097,13.0526,13.0025,13.0383,55200.0
2009-02-12 13:30:00,18.24,18.32,18.2,18.21,55600.0,13.0311,13.0883,13.0025,13.0097,55600.0
2009-02-12 13:40:00,18.2,18.23,18.13,18.17,101800.0,13.0025,13.024,12.9525,12.9811,101800.0
2009-02-12 13:50:00,18.17,18.31,18.17,18.31,57000.0,12.9811,13.0811,12.9811,13.0811,57000.0
2009-02-12 14:00:00,18.3,18.3,18.18,18.22,75000.0,13.074,13.074,12.9883,13.0168,75000.0
2009-02-12 14:10:00,18.22,18.28,18.18,18.19,84400.0,13.0168,13.0597,12.9883,12.9954,84400.0
2009-02-12 14:20:00,18.18,18.2,18.1,18.1,62400.0,12.9883,13.0025,12.9311,12.9311,62400.0
2009-02-12 14:30:00,18.1,18.12,18.0,18.0,95800.0,12.9311,12.9454,12.8597,12.8597,95800.0
2009-02-12 14:40:00,18.0,18.0,17.9,17.93,120000.0,12.8597,12.8597,12.7882,12.8096,120000.0
2009-02-12 14:50:00,17.93,17.93,17.83,17.86,117800.0,12.8096,12.8096,12.7382,12.7596,117800.0
2009-02-12 15:00:00,17.86,17.92,17.81,17.92,119800.0,12.7596,12.8025,12.7239,12.8025,119800.0
2009-02-12 15:10:00,17.92,18.05,17.91,18.01,143600.0,12.8025,12.8954,12.7954,12.8668,143600.0
2009-02-12 15:20:00,18.0,18.24,17.97,18.23,170200.0,12.8597,13.0311,12.8382,13.024,170200.0
2009-02-12 15:30:00,18.23,18.27,18.14,18.23,158000.0,13.024,13.0526,12.9597,13.024,158000.0
2009-02-12 15:40:00,18.23,18.41,18.23,18.33,153400.0,13.024,13.1526,13.024,13.0954,153400.0
2009-02-12 15:50:00,18.34,18.46,18.32,18.45,277400.0,13.1026,13.1883,13.0883,13.1811,277400.0
2009-02-13 09:30:00,18.36,18.39,17.0,18.04,228000.0,13.1168,13.1383,12.1452,12.8882,228000.0
2009-02-13 09:40:00,18.04,18.16,18.04,18.12,65400.0,12.8882,12.974,12.8882,12.9454,65400.0
2009-02-13 09:50:00,18.12,18.16,18.03,18.12,80200.0,12.9454,12.974,12.8811,12.9454,80200.0
2009-02-13 10:00:00,18.11,18.18,18.09,18.16,98800.0,12.9382,12.9883,12.924,12.974,98800.0
2009-02-13 10:10:00,18.15,18.24,18.15,18.18,155400.0,12.9668,13.0311,12.9668,12.9883,155400.0
2009-02-13 10:20:00,18.19,18.27,18.18,18.25,128200.0,12.9954,13.0526,12.9883,13.0383,128200.0
2009-02-13 10:30:00,18.26,18.36,18.26,18.32,78400.0,13.0454,13.1168,13.0454,13.0883,78400.0
2009-02-13 10:40:00,18.33,18.35,18.28,18.33,30200.0,13.0954,13.1097,13.0597,13.0954,30200.0
2009-02-13 10:50:00,18.33,18.43,18.33,18.39,59000.0,13.0954,13.1669,13.0954,13.1383,59000.0
2009-02-13 11:00:00,18.39,18.4,18.33,18.38,56000.0,13.1383,13.1454,13.0954,13.1311,56000.0
2009-02-13 11:10:00,18.39,18.39,18.29,18.29,33200.0,13.1383,13.1383,13.0668,13.0668,33200.0
2009-02-13 11:20:00,18.29,18.29,18.24,18.28,61400.0,13.0668,13.0668,13.0311,13.0597,61400.0
2009-02-13 11:30:00,18.27,18.28,18.22,18.27,47400.0,13.0526,13.0597,13.0168,13.0526,47400.0
2009-02-13 11:40:00,18.27,18.3,18.11,18.15,43000.0,13.0526,13.074,12.9382,12.9668,43000.0
2009-02-13 11:50:00,18.13,18.17,18.09,18.09,49000.0,12.9525,12.9811,12.924,12.924,49000.0
2009-02-13 12:00:00,18.1,18.17,18.1,18.15,36000.0,12.9311,12.9811,12.9311,12.9668,36000.0
2009-02-13 12:10:00,18.15,18.2,18.12,18.17,58600.0,12.9668,13.0025,12.9454,12.9811,58600.0
2009-02-13 12:20:00,18.16,18.23,18.15,18.21,40200.0,12.974,13.024,12.9668,13.0097,40200.0
2009-02-13 12:30:00,18.22,18.24,18.15,18.18,34200.0,13.0168,13.0311,12.9668,12.9883,34200.0
2009-02-13 12:40:00,18.18,18.22,18.15,18.17,43200.0,12.9883,13.0168,12.9668,12.9811,43200.0
2009-02-13 12:50:00,18.16,18.17,18.07,18.13,45400.0,12.974,12.9811,12.9097,12.9525,45400.0
2009-02-13 13:00:00,18.13,18.15,18.1,18.13,27200.0,12.9525,12.9668,12.9311,12.9525,27200.0
2009-02-13 13:10:00,18.12,18.15,18.05,18.14,32800.0,12.9454,12.9668,12.8954,12.9597,32800.0
2009-02-13 13:20:00,18.14,18.17,18.12,18.14,38000.0,12.9597,12.9811,12.9454,12.9597,38000.0
2009-02-13 13:30:00,18.14,18.16,18.1,18.14,50600.0,12.9597,12.974,12.9311,12.9597,50600.0
2009-02-13 13:40:00,18.14,18.27,18.13,18.25,51000.0,12.9597,13.0526,12.9525,13.0383,51000.0
2009-02-13 13:50:00,18.27,18.3,18.23,18.26,32200.0,13.0526,13.074,13.024,13.0454,32200.0
2009-02-13 14:00:00,18.27,18.32,18.22,18.25,57000.0,13.0526,13.0883,13.0168,13.0383,57000.0
2009-02-13 14:10:00,18.25,18.29,18.21,18.29,56600.0,13.0383,13.0668,13.0097,13.0668,56600.0
2009-02-13 14:20:00,18.31,18.31,18.22,18.25,58200.0,13.0811,13.0811,13.0168,13.0383,58200.0
2009-02-13 14:30:00,18.23,18.25,18.2,18.25,50200.0,13.024,13.0383,13.0025,13.0383,50200.0
2009-02-13 14:40:00,18.23,18.29,18.18,18.22,71000.0,13.024,13.0668,12.9883,13.0168,71000.0
2009-02-13 14:50:00,18.23,18.28,18.18,18.23,47400.0,13.024,13.0597,12.9883,13.024,47400.0
2009-02-13 15:00:00,18.23,18.28,18.14,18.18,107400.0,13.024,13.0597,12.9597,12.9883,107400.0
2009-02-13 15:10:00,18.19,18.19,18.08,18.14,89800.0,12.9954,12.9954,12.9168,12.9597,89800.0
2009-02-13 15:20:00,18.13,18.22,18.13,18.2,98000.0,12.9525,13.0168,12.9525,13.0025,98000.0
2009-02-13 15:30:00,18.21,18.28,18.17,18.18,103800.0,13.0097,13.0597,12.9811,12.9883,103800.0
2009-02-13 15:40:00,18.17,18.24,18.13,18.19,161000.0,12.9811,13.0311,12.9525,12.9954,161000.0
2009-02-13 15:50:00,18.2,18.2,18.07,18.07,333800.0,13.0025,13.0025,12.9097,12.9097,333800.0
2009-02-17 09:30:00,17.64,17.99,17.5,17.52,106200.0,12.6025,12.8525,12.5024,12.5167,106200.0
2009-02-17 09:40:00,17.52,17.56,17.31,17.32,149200.0,12.5167,12.5453,12.3667,12.3738,149200.0
2009-02-17 09:50:00,17.32,17.39,17.23,17.33,98200.0,12.3738,12.4239,12.3095,12.381,98200.0
2009-02-17 10:00:00,17.31,17.44,17.31,17.43,110400.0,12.3667,12.4596,12.3667,12.4524,110400.0
2009-02-17 10:10:00,17.42,17.48,17.35,17.37,71800.0,12.4453,12.4882,12.3953,12.4096,71800.0
2009-02-17 10:20:00,17.37,17.43,17.31,17.4,68800.0,12.4096,12.4524,12.3667,12.431,68800.0
2009-02-17 10:30:00,17.4,17.5,17.39,17.42,76200.0,12.431,12.5024,12.4239,12.4453,76200.0
2009-02-17 10:40:00,17.44,17.5,17.42,17.48,90200.0,12.4596,12.5024,12.4453,12.4882,90200.0
2009-02-17 10:50:00,17.48,17.54,17.47,17.5,133600.0,12.4882,12.531,12.481,12.5024,133600.0
2009-02-17 11:00:00,17.5,17.52,17.43,17.44,78400.0,12.5024,12.5167,12.4524,12.4596,78400.0
2009-02-17 11:10:00,17.43,17.47,17.42,17.45,59200.0,12.4524,12.481,12.4453,12.4667,59200.0
2009-02-17 11:20:00,17.45,17.49,17.43,17.44,44600.0,12.4667,12.4953,12.4524,12.4596,44600.0
2009-02-17 11:30:00,17.43,17.44,17.34,17.37,66000.0,12.4524,12.4596,12.3881,12.4096,66000.0
2009-02-17 11:40:00,17.38,17.42,17.35,17.41,48000.0,12.4167,12.4453,12.3953,12.4381,48000.0
2009-02-17 11:50:00,17.4,17.4,17.34,17.36,67400.0,12.431,12.431,12.3881,12.4024,67400.0
2009-02-17 12:00:00,17.36,17.43,17.35,17.39,43400.0,12.4024,12.4524,12.3953,12.4239,43400.0
2009-02-17 12:10:00,17.39,17.41,17.36,17.38,39600.0,12.4239,12.4381,12.4024,12.4167,39600.0
2009-02-17 12:20:00,17.38,17.39,17.3,17.36,64400.0,12.4167,12.4239,12.3596,12.4024,64400.0
2009-02-17 12:30:00,17.36,17.4,17.35,17.36,59600.0,12.4024,12.431,12.3953,12.4024,59600.0
2009-02-17 12:40:00,17.36,17.39,17.3,17.32,53000.0,12.4024,12.4239,12.3596,12.3738,53000.0
2009-02-17 12:50:00,17.32,17.35,17.3,17.33,45400.0,12.3738,12.3953,12.3596,12.381,45400.0
2009-02-17 13:00:00,17.34,17.34,17.29,17.3,65400.0,12.3881,12.3881,12.3524,12.3596,65400.0
2009-02-17 13:10:00,17.31,17.34,17.25,17.28,61000.0,12.3667,12.3881,12.3238,12.3453,61000.0
2009-02-17 13:20:00,17.27,17.3,17.25,17.29,84600.0,12.3381,12.3596,12.3238,12.3524,84600.0
2009-02-17 13:30:00,17.29,17.32,17.23,17.28,98000.0,12.3524,12.3738,12.3095,12.3453,98000.0
2009-02-17 13:40:00,17.28,17.42,17.28,17.38,70200.0,12.3453,12.4453,12.3453,12.4167,70200.0
2009-02-17 13:50:00,17.38,17.38,17.25,17.34,45400.0,12.4167,12.4167,12.3238,12.3881,45400.0
2009-02-17 14:00:00,17.34,17.41,17.32,17.36,46800.0,12.3881,12.4381,12.3738,12.4024,46800.0
2009-02-17 14:10:00,17.36,17.38,17.32,17.32,81000.0,12.4024,12.4167,12.3738,12.3738,81000.0
2009-02-17 14:20:00,17.33,17.36,17.3,17.31,80600.0,12.381,12.4024,12.3596,12.3667,80600.0
2009-02-17 14:30:00,17.31,17.43,17.3,17.42,70600.0,12.3667,12.4524,12.3596,12.4453,70600.0
2009-02-17 14:40:00,17.41,17.42,17.33,17.33,74600.0,12.4381,12.4453,12.381,12.381,74600.0
2009-02-17 14:50:00,17.33,17.36,17.26,17.3,137400.0,12.381,12.4024,12.331,12.3596,137400.0
2009-02-17 15:00:00,17.29,17.38,17.25,17.36,92000.0,12.3524,12.4167,12.3238,12.4024,92000.0
2009-02-17 15:10:00,17.36,17.38,17.25,17.25,97800.0,12.4024,12.4167,12.3238,12.3238,97800.0
2009-02-17 15:20:00,17.25,17.3,17.2,17.25,125200.0,12.3238,12.3596,12.2881,12.3238,125200.0
2009-02-17 15:30:00,17.24,17.45,17.24,17.4,222400.0,12.3167,12.4667,12.3167,12.431,222400.0
2009-02-17 15:40:00,17.39,17.4,17.24,17.29,246000.0,12.4239,12.431,12.3167,12.3524,246000.0
2009-02-17 15:50:00,17.29,17.32,17.19,17.19,373000.0,12.3524,12.3738,12.281,12.281,373000.0
2009-02-18 09:30:00,17.14,17.16,16.95,16.96,72400.0,12.4356,12.4501,12.2978,12.305,72400.0
2009-02-18 09:40:00,16.96,17.09,16.93,16.99,97200.0,12.305,12.3994,12.2833,12.3268,97200.0
2009-02-18 09:50:00,16.99,16.99,16.8,16.84,95400.0,12.3268,12.3268,12.1889,12.218,95400.0
2009-02-18 10:00:00,16.84,16.88,16.74,16.74,92600.0,12.218,12.247,12.1454,12.1454,92600.0
2009-02-18 10:10:00,16.74,16.8,16.69,16.75,79600.0,12.1454,12.1889,12.1091,12.1527,79600.0
2009-02-18 10:20:00,16.77,16.92,16.77,16.86,54200.0,12.1672,12.276,12.1672,12.2325,54200.0
2009-02-18 10:30:00,16.88,17.01,16.88,16.93,64000.0,12.247,12.3413,12.247,12.2833,64000.0
2009-02-18 10:40:00,16.93,17.0,16.9,16.93,79600.0,12.2833,12.3341,12.2615,12.2833,79600.0
2009-02-18 10:50:00,16.94,16.98,16.87,16.93,58000.0,12.2905,12.3195,12.2397,12.2833,58000.0
2009-02-18 11:00:00,16.93,16.94,16.85,16.93,56800.0,12.2833,12.2905,12.2252,12.2833,56800.0
2009-02-18 11:10:00,16.93,17.12,16.93,17.05,130600.0,12.2833,12.4211,12.2833,12.3703,130600.0
2009-02-18 11:20:00,17.05,17.16,17.04,17.13,135600.0,12.3703,12.4501,12.3631,12.4284,135600.0
2009-02-18 11:30:00,17.11,17.16,17.07,17.15,56800.0,12.4139,12.4501,12.3848,12.4429,56800.0
2009-02-18 11:40:00,17.16,17.19,17.1,17.1,73200.0,12.4501,12.4719,12.4066,12.4066,73200.0
2009-02-18 11:50:00,17.1,17.18,17.07,17.15,81400.0,12.4066,12.4646,12.3848,12.4429,81400.0
2009-02-18 12:00:00,17.15,17.28,17.13,17.27,93200.0,12.4429,12.5372,12.4284,12.5299,93200.0
2009-02-18 12:10:00,17.27,17.32,17.24,17.25,108200.0,12.5299,12.5662,12.5082,12.5154,108200.0
2009-02-18 12:20:00,17.25,17.29,17.18,17.22,61600.0,12.5154,12.5445,12.4646,12.4937,61600.0
2009-02-18 12:30:00,17.23,17.25,17.13,17.13,66000.0,12.5009,12.5154,12.4284,12.4284,66000.0
2009-02-18 12:40:00,17.13,17.18,17.1,17.11,50000.0,12.4284,12.4646,12.4066,12.4139,50000.0
2009-02-18 12:50:00,17.11,17.24,17.09,17.23,70000.0,12.4139,12.5082,12.3994,12.5009,70000.0
2009-02-18 13:00:00,17.23,17.29,17.15,17.17,143200.0,12.5009,12.5445,12.4429,12.4574,143200.0
2009-02-18 13:10:00,17.17,17.21,17.1,17.1,47400.0,12.4574,12.4864,12.4066,12.4066,47400.0
2009-02-18 13:20:00,17.1,17.17,17.09,17.16,144000.0,12.4066,12.4574,12.3994,12.4501,144000.0
2009-02-18 13:30:00,17.15,17.17,17.07,17.08,55800.0,12.4429,12.4574,12.3848,12.3921,55800.0
2009-02-18 13:40:00,17.08,17.11,17.04,17.05,131000.0,12.3921,12.4139,12.3631,12.3703,131000.0
2009-02-18 13:50:00,17.05,17.1,17.02,17.05,85600.0,12.3703,12.4066,12.3486,12.3703,85600.0
2009-02-18 14:00:00,17.05,17.11,16.99,17.11,91000.0,12.3703,12.4139,12.3268,12.4139,91000.0
2009-02-18 14:10:00,17.1,17.11,16.95,17.0,86000.0,12.4066,12.4139,12.2978,12.3341,86000.0
2009-02-18 14:20:00,17.0,17.06,16.98,17.04,83600.0,12.3341,12.3776,12.3195,12.3631,83600.0
2009-02-18 14:30:00,17.05,17.11,17.0,17.0,76800.0,12.3703,12.4139,12.3341,12.3341,76800.0
2009-02-18 14:40:00,17.0,17.05,16.95,17.0,55200.0,12.3341,12.3703,12.2978,12.3341,55200.0
2009-02-18 14:50:00,17.02,17.11,16.96,17.11,68000.0,12.3486,12.4139,12.305,12.4139,68000.0
2009-02-18 15:00:00,17.11,17.15,17.04,17.04,92600.0,12.4139,12.4429,12.3631,12.3631,92600.0
2009-02-18 15:10:00,17.04,17.14,17.04,17.11,132600.0,12.3631,12.4356,12.3631,12.4139,132600.0
2009-02-18 15:20:00,17.11,17.15,17.0,17.02,116200.0,12.4139,12.4429,12.3341,12.3486,116200.0
2009-02-18 15:30:00,17.02,17.09,17.0,17.05,129400.0,12.3486,12.3994,12.3341,12.3703,129400.0
2009-02-18 15:40:00,17.03,17.11,17.02,17.03,133400.0,12.3558,12.4139,12.3486,12.3558,133400.0
2009-02-18 15:50:00,17.03,17.09,17.02,17.02,305000.0,12.3558,12.3994,12.3486,12.3486,305000.0
2009-02-19 09:30:00,17.4,17.4,17.22,17.32,70000.0,12.6243,12.6243,12.4937,12.5662,70000.0
2009-02-19 09:40:00,17.32,17.49,17.32,17.48,152400.0,12.5662,12.6896,12.5662,12.6823,152400.0
2009-02-19 09:50:00,17.48,17.55,17.47,17.51,140800.0,12.6823,12.7331,12.6751,12.7041,140800.0
2009-02-19 10:00:00,17.5,17.52,17.42,17.49,147400.0,12.6968,12.7113,12.6388,12.6896,147400.0
2009-02-19 10:10:00,17.48,17.48,17.24,17.24,90400.0,12.6823,12.6823,12.5082,12.5082,90400.0
2009-02-19 10:20:00,17.24,17.31,17.24,17.27,80400.0,12.5082,12.559,12.5082,12.5299,80400.0
2009-02-19 10:30:00,17.27,17.28,17.15,17.2,75200.0,12.5299,12.5372,12.4429,12.4792,75200.0
2009-02-19 10:40:00,17.2,17.23,17.15,17.21,65800.0,12.4792,12.5009,12.4429,12.4864,65800.0
2009-02-19 10:50:00,17.21,17.22,17.14,17.17,84800.0,12.4864,12.4937,12.4356,12.4574,84800.0
2009-02-19 11:00:00,17.17,17.36,17.17,17.35,110600.0,12.4574,12.5952,12.4574,12.588,110600.0
2009-02-19 11:10:00,17.35,17.39,17.33,17.36,67000.0,12.588,12.617,12.5735,12.5952,67000.0
2009-02-19 11:20:00,17.36,17.36,17.25,17.32,50400.0,12.5952,12.5952,12.5154,12.5662,50400.0
2009-02-19 11:30:00,17.34,17.34,17.28,17.32,51800.0,12.5807,12.5807,12.5372,12.5662,51800.0
2009-02-19 11:40:00,17.34,17.34,17.24,17.27,59400.0,12.5807,12.5807,12.5082,12.5299,59400.0
2009-02-19 11:50:00,17.27,17.31,17.19,17.23,89600.0,12.5299,12.559,12.4719,12.5009,89600.0
2009-02-19 12:00:00,17.22,17.22,17.11,17.15,90800.0,12.4937,12.4937,12.4139,12.4429,90800.0
2009-02-19 12:10:00,17.14,17.17,17.08,17.13,104000.0,12.4356,12.4574,12.3921,12.4284,104000.0
2009-02-19 12:20:00,17.13,17.18,17.09,17.12,86200.0,12.4284,12.4646,12.3994,12.4211,86200.0
2009-02-19 12:30:00,17.11,17.18,17.08,17.18,76400.0,12.4139,12.4646,12.3921,12.4646,76400.0
2009-02-19 12:40:00,17.18,17.19,17.11,17.13,87000.0,12.4646,12.4719,12.4139,12.4284,87000.0
2009-02-19 12:50:00,17.13,17.16,17.11,17.11,69000.0,12.4284,12.4501,12.4139,12.4139,69000.0
2009-02-19 13:00:00,17.11,17.17,17.04,17.17,103200.0,12.4139,12.4574,12.3631,12.4574,103200.0
2009-02-19 13:10:00,17.16,17.2,17.15,17.19,61200.0,12.4501,12.4792,12.4429,12.4719,61200.0
2009-02-19 13:20:00,17.18,17.21,17.16,17.2,82200.0,12.4646,12.4864,12.4501,12.4792,82200.0
2009-02-19 13:30:00,17.18,17.2,17.14,17.17,43600.0,12.4646,12.4792,12.4356,12.4574,43600.0
2009-02-19 13:40:00,17.17,17.17,17.03,17.04,126200.0,12.4574,12.4574,12.3558,12.3631,126200.0
2009-02-19 13:50:00,17.04,17.06,16.99,17.02,102800.0,12.3631,12.3776,12.3268,12.3486,102800.0
2009-02-19 14:00:00,17.02,17.09,16.99,17.01,188200.0,12.3486,12.3994,12.3268,12.3413,188200.0
2009-02-19 14:10:00,17.0,17.03,16.93,16.94,99200.0,12.3341,12.3558,12.2833,12.2905,99200.0
2009-02-19 14:20:00,16.94,17.0,16.93,16.99,77400.0,12.2905,12.3341,12.2833,12.3268,77400.0
2009-02-19 14:30:00,16.99,16.99,16.92,16.95,73400.0,12.3268,12.3268,12.276,12.2978,73400.0
2009-02-19 14:40:00,16.95,16.96,16.84,16.84,92400.0,12.2978,12.305,12.218,12.218,92400.0
2009-02-19 14:50:00,16.84,16.93,16.82,16.89,83200.0,12.218,12.2833,12.2035,12.2542,83200.0
2009-02-19 15:00:00,16.89,16.91,16.82,16.83,167400.0,12.2542,12.2688,12.2035,12.2107,167400.0
2009-02-19 15:10:00,16.82,16.82,16.7,16.74,188200.0,12.2035,12.2035,12.1164,12.1454,188200.0
2009-02-19 15:20:00,16.74,16.84,16.71,16.82,140400.0,12.1454,12.218,12.1236,12.2035,140400.0
2009-02-19 15:30:00,16.82,16.83,16.63,16.63,235400.0,12.2035,12.2107,12.0656,12.0656,235400.0
2009-02-19 15:40:00,16.63,16.81,16.62,16.77,314800.0,12.0656,12.1962,12.0584,12.1672,314800.0
2009-02-19 15:50:00,16.77,16.8,16.67,16.7,389200.0,12.1672,12.1889,12.0946,12.1164,389200.0
2009-02-20 09:30:00,16.54,16.9,16.29,16.47,268000.0,12.0003,12.2615,11.8189,11.9495,268000.0
2009-02-20 09:40:00,16.47,16.49,16.24,16.29,190000.0,11.9495,11.964,11.7826,11.8189,190000.0
2009-02-20 09:50:00,16.29,16.45,16.25,16.45,138800.0,11.8189,11.935,11.7899,11.935,138800.0
2009-02-20 10:00:00,16.43,16.55,16.32,16.48,130600.0,11.9205,12.0076,11.8407,11.9568,130600.0
2009-02-20 10:10:00,16.48,16.53,16.42,16.46,148200.0,11.9568,11.9931,11.9132,11.9423,148200.0
2009-02-20 10:20:00,16.45,16.55,16.39,16.54,229600.0,11.935,12.0076,11.8915,12.0003,229600.0
2009-02-20 10:30:00,16.54,16.56,16.45,16.48,234800.0,12.0003,12.0148,11.935,11.9568,234800.0
2009-02-20 10:40:00,16.48,16.56,16.43,16.46,130200.0,11.9568,12.0148,11.9205,11.9423,130200.0
2009-02-20 10:50:00,16.46,16.47,16.29,16.33,81600.0,11.9423,11.9495,11.8189,11.8479,81600.0
2009-02-20 11:00:00,16.31,16.34,16.18,16.2,99400.0,11.8334,11.8552,11.7391,11.7536,99400.0
2009-02-20 11:10:00,16.21,16.22,16.1,16.21,161000.0,11.7609,11.7681,11.6811,11.7609,161000.0
2009-02-20 11:20:00,16.21,16.24,16.16,16.16,106000.0,11.7609,11.7826,11.7246,11.7246,106000.0
2009-02-20 11:30:00,16.16,16.18,16.07,16.18,101000.0,11.7246,11.7391,11.6593,11.7391,101000.0
2009-02-20 11:40:00,16.18,16.21,16.15,16.2,71800.0,11.7391,11.7609,11.7174,11.7536,71800.0
2009-02-20 11:50:00,16.2,16.2,16.13,16.13,71200.0,11.7536,11.7536,11.7028,11.7028,71200.0
2009-02-20 12:00:00,16.14,16.19,16.13,16.19,83600.0,11.7101,11.7464,11.7028,11.7464,83600.0
2009-02-20 12:10:00,16.2,16.27,16.18,16.25,84400.0,11.7536,11.8044,11.7391,11.7899,84400.0
2009-02-20 12:20:00,16.26,16.27,16.2,16.23,65400.0,11.7972,11.8044,11.7536,11.7754,65400.0
2009-02-20 12:30:00,16.23,16.27,16.21,16.23,101400.0,11.7754,11.8044,11.7609,11.7754,101400.0
2009-02-20 12:40:00,16.23,16.24,16.08,16.08,85200.0,11.7754,11.7826,11.6666,11.6666,85200.0
2009-02-20 12:50:00,16.09,16.11,16.03,16.07,179800.0,11.6738,11.6883,11.6303,11.6593,179800.0
2009-02-20 13:00:00,16.07,16.08,15.96,15.98,145200.0,11.6593,11.6666,11.5795,11.594,145200.0
2009-02-20 13:10:00,15.99,15.99,15.87,15.88,133200.0,11.6013,11.6013,11.5142,11.5215,133200.0
2009-02-20 13:20:00,15.88,15.99,15.87,15.9,210000.0,11.5215,11.6013,11.5142,11.536,210000.0
2009-02-20 13:30:00,15.9,15.94,15.8,15.93,211600.0,11.536,11.565,11.4634,11.5577,211600.0
2009-02-20 13:40:00,15.92,16.03,15.92,15.99,80400.0,11.5505,11.6303,11.5505,11.6013,80400.0
2009-02-20 13:50:00,16.0,16.05,15.97,16.0,88400.0,11.6085,11.6448,11.5868,11.6085,88400.0
2009-02-20 14:00:00,15.99,16.04,15.96,16.0,81200.0,11.6013,11.6375,11.5795,11.6085,81200.0
2009-02-20 14:10:00,16.0,16.11,15.95,16.07,175600.0,11.6085,11.6883,11.5722,11.6593,175600.0
2009-02-20 14:20:00,16.06,16.25,16.03,16.24,408800.0,11.6521,11.7899,11.6303,11.7826,408800.0
2009-02-20 14:30:00,16.24,16.38,16.24,16.37,216000.0,11.7826,11.8842,11.7826,11.877,216000.0
2009-02-20 14:40:00,16.36,16.47,16.32,16.47,193000.0,11.8697,11.9495,11.8407,11.9495,193000.0
2009-02-20 14:50:00,16.48,16.55,16.41,16.43,156200.0,11.9568,12.0076,11.906,11.9205,156200.0
2009-02-20 15:00:00,16.43,16.43,16.33,16.39,133200.0,11.9205,11.9205,11.8479,11.8915,133200.0
2009-02-20 15:10:00,16.38,16.46,16.31,16.43,124400.0,11.8842,11.9423,11.8334,11.9205,124400.0
2009-02-20 15:20:00,16.45,16.49,16.33,16.35,158000.0,11.935,11.964,11.8479,11.8625,158000.0
2009-02-20 15:30:00,16.33,16.39,16.28,16.32,146000.0,11.8479,11.8915,11.8117,11.8407,146000.0
2009-02-20 15:40:00,16.33,16.34,16.24,16.28,447600.0,11.8479,11.8552,11.7826,11.8117,447600.0
2009-02-20 15:50:00,16.29,16.36,16.25,16.32,333400.0,11.8189,11.8697,11.7899,11.8407,333400.0
2009-02-23 09:30:00,16.63,16.63,16.36,16.49,60400.0,12.0656,12.0656,11.8697,11.964,60400.0
2009-02-23 09:40:00,16.48,16.49,16.28,16.31,61600.0,11.9568,11.964,11.8117,11.8334,61600.0
2009-02-23 09:50:00,16.3,16.45,16.3,16.4,64000.0,11.8262,11.935,11.8262,11.8987,64000.0
2009-02-23 10:00:00,16.39,16.42,16.19,16.25,165400.0,11.8915,11.9132,11.7464,11.7899,165400.0
2009-02-23 10:10:00,16.25,16.25,16.13,16.22,128800.0,11.7899,11.7899,11.7028,11.7681,128800.0
2009-02-23 10:20:00,16.22,16.27,16.19,16.23,211200.0,11.7681,11.8044,11.7464,11.7754,211200.0
2009-02-23 10:30:00,16.23,16.25,16.2,16.23,290600.0,11.7754,11.7899,11.7536,11.7754,290600.0
2009-02-23 10:40:00,16.23,16.28,16.22,16.25,187200.0,11.7754,11.8117,11.7681,11.7899,187200.0
2009-02-23 10:50:00,16.25,16.25,16.09,16.09,134000.0,11.7899,11.7899,11.6738,11.6738,134000.0
2009-02-23 11:00:00,16.09,16.18,16.08,16.16,142000.0,11.6738,11.7391,11.6666,11.7246,142000.0
2009-02-23 11:10:00,16.16,16.19,16.13,16.13,106400.0,11.7246,11.7464,11.7028,11.7028,106400.0
2009-02-23 11:20:00,16.13,16.18,16.13,16.16,111800.0,11.7028,11.7391,11.7028,11.7246,111800.0
2009-02-23 11:30:00,16.15,16.16,16.09,16.13,98800.0,11.7174,11.7246,11.6738,11.7028,98800.0
2009-02-23 11:40:00,16.11,16.11,16.05,16.09,58800.0,11.6883,11.6883,11.6448,11.6738,58800.0
2009-02-23 11:50:00,16.1,16.11,16.05,16.06,51800.0,11.6811,11.6883,11.6448,11.6521,51800.0
2009-02-23 12:00:00,16.06,16.07,15.99,15.99,84400.0,11.6521,11.6593,11.6013,11.6013,84400.0
2009-02-23 12:10:00,15.99,16.03,15.94,15.97,67200.0,11.6013,11.6303,11.565,11.5868,67200.0
2009-02-23 12:20:00,15.97,16.02,15.96,15.96,119800.0,11.5868,11.623,11.5795,11.5795,119800.0
2009-02-23 12:30:00,15.96,15.98,15.95,15.96,121000.0,11.5795,11.594,11.5722,11.5795,121000.0
2009-02-23 12:40:00,15.96,15.96,15.85,15.86,89000.0,11.5795,11.5795,11.4997,11.5069,89000.0
2009-02-23 12:50:00,15.86,15.88,15.8,15.81,112000.0,11.5069,11.5215,11.4634,11.4707,112000.0
2009-02-23 13:00:00,15.81,15.92,15.8,15.91,41400.0,11.4707,11.5505,11.4634,11.5432,41400.0
2009-02-23 13:10:00,15.92,15.94,15.89,15.9,27800.0,11.5505,11.565,11.5287,11.536,27800.0
2009-02-23 13:20:00,15.9,15.95,15.88,15.9,56600.0,11.536,11.5722,11.5215,11.536,56600.0
2009-02-23 13:30:00,15.9,15.94,15.85,15.9,50600.0,11.536,11.565,11.4997,11.536,50600.0
2009-02-23 13:40:00,15.9,15.94,15.87,15.88,62000.0,11.536,11.565,11.5142,11.5215,62000.0
2009-02-23 13:50:00,15.88,15.89,15.79,15.81,72600.0,11.5215,11.5287,11.4562,11.4707,72600.0
2009-02-23 14:00:00,15.81,15.85,15.78,15.78,75600.0,11.4707,11.4997,11.4489,11.4489,75600.0
2009-02-23 14:10:00,15.79,15.9,15.76,15.87,69800.0,11.4562,11.536,11.4344,11.5142,69800.0
2009-02-23 14:20:00,15.88,15.95,15.88,15.95,73800.0,11.5215,11.5722,11.5215,11.5722,73800.0
2009-02-23 14:30:00,15.94,15.96,15.88,15.93,107800.0,11.565,11.5795,11.5215,11.5577,107800.0
2009-02-23 14:40:00,15.92,15.94,15.78,15.81,134000.0,11.5505,11.565,11.4489,11.4707,134000.0
2009-02-23 14:50:00,15.81,15.81,15.68,15.68,134600.0,11.4707,11.4707,11.3764,11.3764,134600.0
2009-02-23 15:00:00,15.67,15.77,15.66,15.72,148000.0,11.3691,11.4416,11.3618,11.4054,148000.0
2009-02-23 15:10:00,15.71,15.72,15.67,15.7,250200.0,11.3981,11.4054,11.3691,11.3909,250200.0
2009-02-23 15:20:00,15.7,15.72,15.58,15.62,161800.0,11.3909,11.4054,11.3038,11.3328,161800.0
2009-02-23 15:30:00,15.62,15.7,15.58,15.63,264800.0,11.3328,11.3909,11.3038,11.3401,264800.0
2009-02-23 15:40:00,15.63,15.65,15.57,15.58,270400.0,11.3401,11.3546,11.2965,11.3038,270400.0
2009-02-23 15:50:00,15.57,15.59,15.52,15.54,286600.0,11.2965,11.3111,11.2603,11.2748,286600.0
2009-02-24 09:30:00,15.65,15.84,15.54,15.74,131000.0,11.3546,11.4924,11.2748,11.4199,131000.0
2009-02-24 09:40:00,15.74,15.74,15.56,15.67,161200.0,11.4199,11.4199,11.2893,11.3691,161200.0
2009-02-24 09:50:00,15.69,15.77,15.62,15.7,82000.0,11.3836,11.4416,11.3328,11.3909,82000.0
2009-02-24 10:00:00,15.68,15.69,15.51,15.56,100800.0,11.3764,11.3836,11.253,11.2893,100800.0
2009-02-24 10:10:00,15.56,15.57,15.4,15.47,80600.0,11.2893,11.2965,11.1732,11.224,80600.0
2009-02-24 10:20:00,15.46,15.64,15.44,15.62,60600.0,11.2167,11.3473,11.2022,11.3328,60600.0
2009-02-24 10:30:00,15.61,15.7,15.59,15.65,72600.0,11.3256,11.3909,11.3111,11.3546,72600.0
2009-02-24 10:40:00,15.64,15.82,15.63,15.8,70600.0,11.3473,11.4779,11.3401,11.4634,70600.0
2009-02-24 10:50:00,15.81,15.81,15.7,15.72,157400.0,11.4707,11.4707,11.3909,11.4054,157400.0
2009-02-24 11:00:00,15.74,15.79,15.71,15.72,86400.0,11.4199,11.4562,11.3981,11.4054,86400.0
2009-02-24 11:10:00,15.72,15.81,15.72,15.79,152400.0,11.4054,11.4707,11.4054,11.4562,152400.0
2009-02-24 11:20:00,15.79,15.81,15.72,15.78,104600.0,11.4562,11.4707,11.4054,11.4489,104600.0
2009-02-24 11:30:00,15.77,15.78,15.63,15.66,100800.0,11.4416,11.4489,11.3401,11.3618,100800.0
2009-02-24 11:40:00,15.66,15.7,15.53,15.53,51000.0,11.3618,11.3909,11.2675,11.2675,51000.0
2009-02-24 11:50:00,15.54,15.63,15.53,15.59,76200.0,11.2748,11.3401,11.2675,11.3111,76200.0
2009-02-24 12:00:00,15.58,15.63,15.53,15.55,80800.0,11.3038,11.3401,11.2675,11.282,80800.0
2009-02-24 12:10:00,15.55,15.55,15.46,15.53,51400.0,11.282,11.282,11.2167,11.2675,51400.0
2009-02-24 12:20:00,15.53,15.57,15.53,15.56,74200.0,11.2675,11.2965,11.2675,11.2893,74200.0
2009-02-24 12:30:00,15.56,15.68,15.55,15.63,52400.0,11.2893,11.3764,11.282,11.3401,52400.0
2009-02-24 12:40:00,15.63,15.71,15.63,15.7,47200.0,11.3401,11.3981,11.3401,11.3909,47200.0
2009-02-24 12:50:00,15.71,15.74,15.7,15.74,46800.0,11.3981,11.4199,11.3909,11.4199,46800.0
2009-02-24 13:00:00,15.74,15.77,15.71,15.75,63600.0,11.4199,11.4416,11.3981,11.4271,63600.0
2009-02-24 13:10:00,15.75,15.77,15.68,15.71,43600.0,11.4271,11.4416,11.3764,11.3981,43600.0
2009-02-24 13:20:00,15.71,15.92,15.7,15.92,105400.0,11.3981,11.5505,11.3909,11.5505,105400.0
2009-02-24 13:30:00,15.92,16.0,15.9,15.99,167800.0,11.5505,11.6085,11.536,11.6013,167800.0
2009-02-24 13:40:00,15.99,16.04,15.93,15.99,140400.0,11.6013,11.6375,11.5577,11.6013,140400.0
2009-02-24 13:50:00,15.99,16.14,15.99,16.13,114600.0,11.6013,11.7101,11.6013,11.7028,114600.0
2009-02-24 14:00:00,16.14,16.16,16.1,16.13,115800.0,11.7101,11.7246,11.6811,11.7028,115800.0
2009-02-24 14:10:00,16.13,16.23,16.11,16.22,129200.0,11.7028,11.7754,11.6883,11.7681,129200.0
2009-02-24 14:20:00,16.22,16.24,16.2,16.22,92800.0,11.7681,11.7826,11.7536,11.7681,92800.0
2009-02-24 14:30:00,16.21,16.21,16.14,16.16,99600.0,11.7609,11.7609,11.7101,11.7246,99600.0
2009-02-24 14:40:00,16.16,16.18,16.13,16.15,80800.0,11.7246,11.7391,11.7028,11.7174,80800.0
2009-02-24 14:50:00,16.15,16.26,16.13,16.25,136400.0,11.7174,11.7972,11.7028,11.7899,136400.0
2009-02-24 15:00:00,16.25,16.31,16.25,16.3,125000.0,11.7899,11.8334,11.7899,11.8262,125000.0
2009-02-24 15:10:00,16.3,16.35,16.28,16.33,126800.0,11.8262,11.8625,11.8117,11.8479,126800.0
2009-02-24 15:20:00,16.36,16.36,16.25,16.28,166800.0,11.8697,11.8697,11.7899,11.8117,166800.0
2009-02-24 15:30:00,16.27,16.31,16.21,16.31,171000.0,11.8044,11.8334,11.7609,11.8334,171000.0
2009-02-24 15:40:00,16.31,16.36,16.26,16.3,304600.0,11.8334,11.8697,11.7972,11.8262,304600.0
2009-02-24 15:50:00,16.3,16.32,16.2,16.21,442000.0,11.8262,11.8407,11.7536,11.7609,442000.0
2009-02-25 09:30:00,16.3,16.39,16.21,16.25,92200.0,11.8262,11.8915,11.7609,11.7899,92200.0
2009-02-25 09:40:00,16.25,16.27,16.06,16.11,89600.0,11.7899,11.8044,11.6521,11.6883,89600.0
2009-02-25 09:50:00,16.11,16.14,16.05,16.1,67600.0,11.6883,11.7101,11.6448,11.6811,67600.0
2009-02-25 10:00:00,16.08,16.08,16.0,16.0,135000.0,11.6666,11.6666,11.6085,11.6085,135000.0
2009-02-25 10:10:00,16.0,16.03,15.9,15.97,74400.0,11.6085,11.6303,11.536,11.5868,74400.0
2009-02-25 10:20:00,15.99,16.1,15.97,16.1,89800.0,11.6013,11.6811,11.5868,11.6811,89800.0
2009-02-25 10:30:00,16.1,16.11,15.95,15.97,81000.0,11.6811,11.6883,11.5722,11.5868,81000.0
2009-02-25 10:40:00,15.98,15.99,15.86,15.92,76400.0,11.594,11.6013,11.5069,11.5505,76400.0
2009-02-25 10:50:00,15.93,15.96,15.9,15.91,62600.0,11.5577,11.5795,11.536,11.5432,62600.0
2009-02-25 11:00:00,15.9,15.97,15.89,15.95,84800.0,11.536,11.5868,11.5287,11.5722,84800.0
2009-02-25 11:10:00,15.95,15.97,15.91,15.97,67400.0,11.5722,11.5868,11.5432,11.5868,67400.0
2009-02-25 11:20:00,15.97,16.03,15.97,15.99,70400.0,11.5868,11.6303,11.5868,11.6013,70400.0
2009-02-25 11:30:00,15.99,16.02,15.94,15.97,53200.0,11.6013,11.623,11.565,11.5868,53200.0
2009-02-25 11:40:00,15.98,16.13,15.98,16.07,70600.0,11.594,11.7028,11.594,11.6593,70600.0
2009-02-25 11:50:00,16.07,16.08,15.9,15.93,76600.0,11.6593,11.6666,11.536,11.5577,76600.0
2009-02-25 12:00:00,15.93,15.96,15.89,15.95,71000.0,11.5577,11.5795,11.5287,11.5722,71000.0
2009-02-25 12:10:00,15.94,15.95,15.87,15.9,61000.0,11.565,11.5722,11.5142,11.536,61000.0
2009-02-25 12:20:00,15.9,15.9,15.85,15.87,61400.0,11.536,11.536,11.4997,11.5142,61400.0
2009-02-25 12:30:00,15.87,15.9,15.85,15.88,48200.0,11.5142,11.536,11.4997,11.5215,48200.0
2009-02-25 12:40:00,15.9,15.9,15.82,15.87,53800.0,11.536,11.536,11.4779,11.5142,53800.0
2009-02-25 12:50:00,15.87,15.9,15.83,15.88,43600.0,11.5142,11.536,11.4852,11.5215,43600.0
2009-02-25 13:00:00,15.88,15.99,15.87,15.97,97800.0,11.5215,11.6013,11.5142,11.5868,97800.0
2009-02-25 13:10:00,15.97,15.97,15.92,15.96,69600.0,11.5868,11.5868,11.5505,11.5795,69600.0
2009-02-25 13:20:00,15.97,15.97,15.9,15.93,51000.0,11.5868,11.5868,11.536,11.5577,51000.0
2009-02-25 13:30:00,15.94,16.04,15.92,16.02,62200.0,11.565,11.6375,11.5505,11.623,62200.0
2009-02-25 13:40:00,16.02,16.18,16.02,16.17,95200.0,11.623,11.7391,11.623,11.7319,95200.0
2009-02-25 13:50:00,16.18,16.27,16.14,16.23,89800.0,11.7391,11.8044,11.7101,11.7754,89800.0
2009-02-25 14:00:00,16.24,16.27,16.02,16.08,120000.0,11.7826,11.8044,11.623,11.6666,120000.0
2009-02-25 14:10:00,16.08,16.09,15.93,15.97,129600.0,11.6666,11.6738,11.5577,11.5868,129600.0
2009-02-25 14:20:00,15.97,16.03,15.92,16.01,127000.0,11.5868,11.6303,11.5505,11.6158,127000.0
2009-02-25 14:30:00,16.03,16.05,15.95,15.97,127400.0,11.6303,11.6448,11.5722,11.5868,127400.0
2009-02-25 14:40:00,15.96,16.07,15.95,15.99,144000.0,11.5795,11.6593,11.5722,11.6013,144000.0
2009-02-25 14:50:00,15.99,16.12,15.99,16.09,106000.0,11.6013,11.6956,11.6013,11.6738,106000.0
2009-02-25 15:00:00,16.07,16.14,16.03,16.13,185200.0,11.6593,11.7101,11.6303,11.7028,185200.0
2009-02-25 15:10:00,16.13,16.23,16.03,16.18,147200.0,11.7028,11.7754,11.6303,11.7391,147200.0
2009-02-25 15:20:00,16.18,16.31,16.18,16.24,146400.0,11.7391,11.8334,11.7391,11.7826,146400.0
2009-02-25 15:30:00,16.25,16.28,16.16,16.17,178200.0,11.7899,11.8117,11.7246,11.7319,178200.0
2009-02-25 15:40:00,16.18,16.2,16.08,16.1,271000.0,11.7391,11.7536,11.6666,11.6811,271000.0
2009-02-25 15:50:00,16.1,16.11,15.96,15.97,447600.0,11.6811,11.6883,11.5795,11.5868,447600.0
2009-02-26 09:30:00,16.03,16.24,16.01,16.15,89400.0,11.6303,11.7826,11.6158,11.7174,89400.0
2009-02-26 09:40:00,16.15,16.25,16.06,16.14,67600.0,11.7174,11.7899,11.6521,11.7101,67600.0
2009-02-26 09:50:00,16.12,16.22,16.11,16.22,63800.0,11.6956,11.7681,11.6883,11.7681,63800.0
2009-02-26 10:00:00,16.22,16.34,16.18,16.31,102200.0,11.7681,11.8552,11.7391,11.8334,102200.0
2009-02-26 10:10:00,16.32,16.34,16.24,16.33,91800.0,11.8407,11.8552,11.7826,11.8479,91800.0
2009-02-26 10:20:00,16.32,16.43,16.32,16.41,114200.0,11.8407,11.9205,11.8407,11.906,114200.0
2009-02-26 10:30:00,16.43,16.45,16.36,16.41,103200.0,11.9205,11.935,11.8697,11.906,103200.0
2009-02-26 10:40:00,16.41,16.46,16.33,16.35,118600.0,11.906,11.9423,11.8479,11.8625,118600.0
2009-02-26 10:50:00,16.36,16.36,16.26,16.32,52200.0,11.8697,11.8697,11.7972,11.8407,52200.0
2009-02-26 11:00:00,16.32,16.32,16.19,16.22,84000.0,11.8407,11.8407,11.7464,11.7681,84000.0
2009-02-26 11:10:00,16.22,16.27,16.19,16.26,47400.0,11.7681,11.8044,11.7464,11.7972,47400.0
2009-02-26 11:20:00,16.26,16.3,16.21,16.21,47800.0,11.7972,11.8262,11.7609,11.7609,47800.0
2009-02-26 11:30:00,16.21,16.29,16.21,16.28,43400.0,11.7609,11.8189,11.7609,11.8117,43400.0
2009-02-26 11:40:00,16.28,16.28,16.17,16.21,43200.0,11.8117,11.8117,11.7319,11.7609,43200.0
2009-02-26 11:50:00,16.21,16.27,16.2,16.25,46800.0,11.7609,11.8044,11.7536,11.7899,46800.0
2009-02-26 12:00:00,16.25,16.29,16.25,16.29,37000.0,11.7899,11.8189,11.7899,11.8189,37000.0
2009-02-26 12:10:00,16.29,16.29,16.23,16.24,36800.0,11.8189,11.8189,11.7754,11.7826,36800.0
2009-02-26 12:20:00,16.25,16.25,16.09,16.09,76800.0,11.7899,11.7899,11.6738,11.6738,76800.0
2009-02-26 12:30:00,16.1,16.15,16.07,16.11,64600.0,11.6811,11.7174,11.6593,11.6883,64600.0
2009-02-26 12:40:00,16.11,16.14,16.09,16.13,32000.0,11.6883,11.7101,11.6738,11.7028,32000.0
2009-02-26 12:50:00,16.13,16.15,16.09,16.13,85400.0,11.7028,11.7174,11.6738,11.7028,85400.0
2009-02-26 13:00:00,16.13,16.17,16.09,16.09,64000.0,11.7028,11.7319,11.6738,11.6738,64000.0
2009-02-26 13:10:00,16.08,16.08,16.0,16.02,49600.0,11.6666,11.6666,11.6085,11.623,49600.0
2009-02-26 13:20:00,16.03,16.11,16.02,16.08,86600.0,11.6303,11.6883,11.623,11.6666,86600.0
2009-02-26 13:30:00,16.07,16.1,16.04,16.05,37000.0,11.6593,11.6811,11.6375,11.6448,37000.0
2009-02-26 13:40:00,16.06,16.17,16.05,16.15,57600.0,11.6521,11.7319,11.6448,11.7174,57600.0
2009-02-26 13:50:00,16.15,16.18,16.1,16.13,54600.0,11.7174,11.7391,11.6811,11.7028,54600.0
2009-02-26 14:00:00,16.12,16.13,16.02,16.08,68000.0,11.6956,11.7028,11.623,11.6666,68000.0
2009-02-26 14:10:00,16.08,16.16,16.06,16.15,79600.0,11.6666,11.7246,11.6521,11.7174,79600.0
2009-02-26 14:20:00,16.15,16.19,16.11,16.14,50800.0,11.7174,11.7464,11.6883,11.7101,50800.0
2009-02-26 14:30:00,16.13,16.13,16.04,16.05,85400.0,11.7028,11.7028,11.6375,11.6448,85400.0
2009-02-26 14:40:00,16.05,16.05,15.97,16.01,86400.0,11.6448,11.6448,11.5868,11.6158,86400.0
2009-02-26 14:50:00,16.02,16.02,15.86,15.88,121200.0,11.623,11.623,11.5069,11.5215,121200.0
2009-02-26 15:00:00,15.87,15.88,15.8,15.83,141400.0,11.5142,11.5215,11.4634,11.4852,141400.0
2009-02-26 15:10:00,15.83,15.83,15.69,15.71,190600.0,11.4852,11.4852,11.3836,11.3981,190600.0
2009-02-26 15:20:00,15.72,15.74,15.67,15.7,126400.0,11.4054,11.4199,11.3691,11.3909,126400.0
2009-02-26 15:30:00,15.71,15.79,15.68,15.74,146600.0,11.3981,11.4562,11.3764,11.4199,146600.0
2009-02-26 15:40:00,15.72,15.83,15.72,15.8,163000.0,11.4054,11.4852,11.4054,11.4634,163000.0
2009-02-26 15:50:00,15.81,15.83,15.7,15.71,216600.0,11.4707,11.4852,11.3909,11.3981,216600.0
2009-02-27 09:30:00,15.43,15.55,15.33,15.38,86400.0,11.195,11.282,11.1224,11.1587,86400.0
2009-02-27 09:40:00,15.38,15.49,15.34,15.44,41600.0,11.1587,11.2385,11.1297,11.2022,41600.0
2009-02-27 09:50:00,15.46,15.55,15.38,15.43,65000.0,11.2167,11.282,11.1587,11.195,65000.0
2009-02-27 10:00:00,15.44,15.59,15.41,15.43,58600.0,11.2022,11.3111,11.1805,11.195,58600.0
2009-02-27 10:10:00,15.42,15.53,15.41,15.5,81400.0,11.1877,11.2675,11.1805,11.2458,81400.0
2009-02-27 10:20:00,15.51,15.72,15.5,15.67,126000.0,11.253,11.4054,11.2458,11.3691,126000.0
2009-02-27 10:30:00,15.67,15.7,15.62,15.68,101200.0,11.3691,11.3909,11.3328,11.3764,101200.0
2009-02-27 10:40:00,15.67,15.78,15.63,15.72,70000.0,11.3691,11.4489,11.3401,11.4054,70000.0
2009-02-27 10:50:00,15.72,15.78,15.65,15.7,72000.0,11.4054,11.4489,11.3546,11.3909,72000.0
2009-02-27 11:00:00,15.71,15.72,15.6,15.66,82000.0,11.3981,11.4054,11.3183,11.3618,82000.0
2009-02-27 11:10:00,15.65,15.68,15.58,15.6,55800.0,11.3546,11.3764,11.3038,11.3183,55800.0
2009-02-27 11:20:00,15.6,15.63,15.56,15.61,81600.0,11.3183,11.3401,11.2893,11.3256,81600.0
2009-02-27 11:30:00,15.62,15.65,15.6,15.64,44000.0,11.3328,11.3546,11.3183,11.3473,44000.0
2009-02-27 11:40:00,15.64,15.79,15.64,15.77,59800.0,11.3473,11.4562,11.3473,11.4416,59800.0
2009-02-27 11:50:00,15.76,15.77,15.63,15.72,57800.0,11.4344,11.4416,11.3401,11.4054,57800.0
2009-02-27 12:00:00,15.72,15.81,15.71,15.76,49000.0,11.4054,11.4707,11.3981,11.4344,49000.0
2009-02-27 12:10:00,15.75,15.84,15.71,15.8,83400.0,11.4271,11.4924,11.3981,11.4634,83400.0
2009-02-27 12:20:00,15.8,15.88,15.8,15.87,66000.0,11.4634,11.5215,11.4634,11.5142,66000.0
2009-02-27 12:30:00,15.87,15.89,15.79,15.83,51400.0,11.5142,11.5287,11.4562,11.4852,51400.0
2009-02-27 12:40:00,15.82,15.86,15.79,15.84,45600.0,11.4779,11.5069,11.4562,11.4924,45600.0
2009-02-27 12:50:00,15.85,15.9,15.83,15.9,49600.0,11.4997,11.536,11.4852,11.536,49600.0
2009-02-27 13:00:00,15.91,15.95,15.89,15.91,103200.0,11.5432,11.5722,11.5287,11.5432,103200.0
2009-02-27 13:10:00,15.92,15.94,15.83,15.88,80000.0,11.5505,11.565,11.4852,11.5215,80000.0
2009-02-27 13:20:00,15.87,15.9,15.83,15.86,52000.0,11.5142,11.536,11.4852,11.5069,52000.0
2009-02-27 13:30:00,15.85,15.93,15.72,15.75,80000.0,11.4997,11.5577,11.4054,11.4271,80000.0
2009-02-27 13:40:00,15.74,15.82,15.72,15.79,45800.0,11.4199,11.4779,11.4054,11.4562,45800.0
2009-02-27 13:50:00,15.8,15.89,15.78,15.87,77600.0,11.4634,11.5287,11.4489,11.5142,77600.0
2009-02-27 14:00:00,15.88,15.93,15.83,15.84,90200.0,11.5215,11.5577,11.4852,11.4924,90200.0
2009-02-27 14:10:00,15.83,15.88,15.79,15.8,74000.0,11.4852,11.5215,11.4562,11.4634,74000.0
2009-02-27 14:20:00,15.81,15.81,15.66,15.68,86000.0,11.4707,11.4707,11.3618,11.3764,86000.0
2009-02-27 14:30:00,15.68,15.7,15.62,15.63,65800.0,11.3764,11.3909,11.3328,11.3401,65800.0
2009-02-27 14:40:00,15.64,15.74,15.62,15.73,84600.0,11.3473,11.4199,11.3328,11.4126,84600.0
2009-02-27 14:50:00,15.73,15.77,15.68,15.72,70200.0,11.4126,11.4416,11.3764,11.4054,70200.0
2009-02-27 15:00:00,15.71,15.72,15.61,15.61,102000.0,11.3981,11.4054,11.3256,11.3256,102000.0
2009-02-27 15:10:00,15.62,15.62,15.49,15.52,108800.0,11.3328,11.3328,11.2385,11.2603,108800.0
2009-02-27 15:20:00,15.53,15.62,15.48,15.54,110400.0,11.2675,11.3328,11.2312,11.2748,110400.0
2009-02-27 15:30:00,15.54,15.65,15.52,15.56,161800.0,11.2748,11.3546,11.2603,11.2893,161800.0
2009-02-27 15:40:00,15.55,15.72,15.53,15.68,189000.0,11.282,11.4054,11.2675,11.3764,189000.0
2009-02-27 15:50:00,15.69,15.7,15.51,15.53,265000.0,11.3836,11.3909,11.253,11.2675,265000.0
2009-03-02 09:30:00,15.34,15.35,15.08,15.33,86400.0,11.1297,11.1369,10.941,11.1224,86400.0
2009-03-02 09:40:00,15.36,15.43,15.33,15.34,59200.0,11.1442,11.195,11.1224,11.1297,59200.0
2009-03-02 09:50:00,15.36,15.47,15.31,15.33,86200.0,11.1442,11.224,11.1079,11.1224,86200.0
2009-03-02 10:00:00,15.32,15.43,15.24,15.26,87800.0,11.1152,11.195,11.0571,11.0716,87800.0
2009-03-02 10:10:00,15.27,15.29,15.13,15.18,103600.0,11.0789,11.0934,10.9773,11.0136,103600.0
2009-03-02 10:20:00,15.18,15.32,15.17,15.3,73800.0,11.0136,11.1152,11.0063,11.1006,73800.0
2009-03-02 10:30:00,15.3,15.33,15.25,15.26,96800.0,11.1006,11.1224,11.0644,11.0716,96800.0
2009-03-02 10:40:00,15.27,15.29,15.22,15.27,85600.0,11.0789,11.0934,11.0426,11.0789,85600.0
2009-03-02 10:50:00,15.26,15.28,15.18,15.2,104600.0,11.0716,11.0861,11.0136,11.0281,104600.0
2009-03-02 11:00:00,15.2,15.24,15.15,15.17,117600.0,11.0281,11.0571,10.9918,11.0063,117600.0
2009-03-02 11:10:00,15.17,15.23,15.14,15.22,74400.0,11.0063,11.0499,10.9846,11.0426,74400.0
2009-03-02 11:20:00,15.22,15.27,15.13,15.13,78400.0,11.0426,11.0789,10.9773,10.9773,78400.0
2009-03-02 11:30:00,15.13,15.15,15.05,15.12,164200.0,10.9773,10.9918,10.9193,10.9701,164200.0
2009-03-02 11:40:00,15.11,15.15,15.06,15.1,64600.0,10.9628,10.9918,10.9265,10.9555,64600.0
2009-03-02 11:50:00,15.11,15.12,15.06,15.12,62200.0,10.9628,10.9701,10.9265,10.9701,62200.0
2009-03-02 12:00:00,15.12,15.15,15.04,15.06,149400.0,10.9701,10.9918,10.912,10.9265,149400.0
2009-03-02 12:10:00,15.07,15.09,15.0,15.01,135400.0,10.9338,10.9483,10.883,10.8902,135400.0
2009-03-02 12:20:00,15.02,15.08,15.01,15.06,78000.0,10.8975,10.941,10.8902,10.9265,78000.0
2009-03-02 12:30:00,15.06,15.07,15.02,15.03,62200.0,10.9265,10.9338,10.8975,10.9048,62200.0
2009-03-02 12:40:00,15.03,15.06,14.97,15.01,78800.0,10.9048,10.9265,10.8612,10.8902,78800.0
2009-03-02 12:50:00,14.99,15.05,14.95,14.97,45200.0,10.8757,10.9193,10.8467,10.8612,45200.0
2009-03-02 13:00:00,14.97,15.03,14.95,14.99,89600.0,10.8612,10.9048,10.8467,10.8757,89600.0
2009-03-02 13:10:00,14.99,15.03,14.96,14.97,145400.0,10.8757,10.9048,10.854,10.8612,145400.0
2009-03-02 13:20:00,14.97,15.06,14.97,15.05,108600.0,10.8612,10.9265,10.8612,10.9193,108600.0
2009-03-02 13:30:00,15.05,15.08,15.03,15.05,146200.0,10.9193,10.941,10.9048,10.9193,146200.0
2009-03-02 13:40:00,15.06,15.11,15.02,15.11,67200.0,10.9265,10.9628,10.8975,10.9628,67200.0
2009-03-02 13:50:00,15.11,15.19,15.08,15.19,54600.0,10.9628,11.0208,10.941,11.0208,54600.0
2009-03-02 14:00:00,15.18,15.18,15.12,15.12,82400.0,11.0136,11.0136,10.9701,10.9701,82400.0
2009-03-02 14:10:00,15.13,15.19,15.12,15.15,56600.0,10.9773,11.0208,10.9701,10.9918,56600.0
2009-03-02 14:20:00,15.13,15.15,15.05,15.09,77400.0,10.9773,10.9918,10.9193,10.9483,77400.0
2009-03-02 14:30:00,15.09,15.22,15.06,15.18,110400.0,10.9483,11.0426,10.9265,11.0136,110400.0
2009-03-02 14:40:00,15.16,15.22,15.13,15.14,148800.0,10.9991,11.0426,10.9773,10.9846,148800.0
2009-03-02 14:50:00,15.14,15.19,15.1,15.11,174000.0,10.9846,11.0208,10.9555,10.9628,174000.0
2009-03-02 15:00:00,15.11,15.12,15.02,15.08,173400.0,10.9628,10.9701,10.8975,10.941,173400.0
2009-03-02 15:10:00,15.08,15.12,15.04,15.05,319800.0,10.941,10.9701,10.912,10.9193,319800.0
2009-03-02 15:20:00,15.05,15.11,15.03,15.09,340600.0,10.9193,10.9628,10.9048,10.9483,340600.0
2009-03-02 15:30:00,15.09,15.15,15.01,15.02,171800.0,10.9483,10.9918,10.8902,10.8975,171800.0
2009-03-02 15:40:00,15.03,15.04,14.97,14.97,308400.0,10.9048,10.912,10.8612,10.8612,308400.0
2009-03-02 15:50:00,14.97,15.04,14.95,14.99,375600.0,10.8612,10.912,10.8467,10.8757,375600.0
2009-03-03 09:30:00,15.27,15.34,15.17,15.27,143600.0,11.0789,11.1297,11.0063,11.0789,143600.0
2009-03-03 09:40:00,15.26,15.35,15.15,15.24,152200.0,11.0716,11.1369,10.9918,11.0571,152200.0
2009-03-03 09:50:00,15.23,15.38,15.22,15.23,68800.0,11.0499,11.1587,11.0426,11.0499,68800.0
2009-03-03 10:00:00,15.23,15.23,15.13,15.16,113200.0,11.0499,11.0499,10.9773,10.9991,113200.0
2009-03-03 10:10:00,15.16,15.17,15.07,15.11,96000.0,10.9991,11.0063,10.9338,10.9628,96000.0
2009-03-03 10:20:00,15.11,15.2,15.05,15.07,143200.0,10.9628,11.0281,10.9193,10.9338,143200.0
2009-03-03 10:30:00,15.06,15.17,15.0,15.14,130400.0,10.9265,11.0063,10.883,10.9846,130400.0
2009-03-03 10:40:00,15.15,15.19,15.06,15.08,133400.0,10.9918,11.0208,10.9265,10.941,133400.0
2009-03-03 10:50:00,15.08,15.13,15.04,15.11,169600.0,10.941,10.9773,10.912,10.9628,169600.0
2009-03-03 11:00:00,15.11,15.15,15.04,15.06,404200.0,10.9628,10.9918,10.912,10.9265,404200.0
2009-03-03 11:10:00,15.05,15.11,14.95,14.97,493800.0,10.9193,10.9628,10.8467,10.8612,493800.0
2009-03-03 11:20:00,14.97,15.11,14.94,15.1,140800.0,10.8612,10.9628,10.8395,10.9555,140800.0
2009-03-03 11:30:00,15.1,15.12,14.92,14.92,164400.0,10.9555,10.9701,10.8249,10.8249,164400.0
2009-03-03 11:40:00,14.93,14.97,14.9,14.92,132000.0,10.8322,10.8612,10.8104,10.8249,132000.0
2009-03-03 11:50:00,14.92,14.93,14.82,14.83,169800.0,10.8249,10.8322,10.7524,10.7596,169800.0
2009-03-03 12:00:00,14.83,15.02,14.83,15.01,136200.0,10.7596,10.8975,10.7596,10.8902,136200.0
2009-03-03 12:10:00,15.01,15.06,14.95,15.05,135800.0,10.8902,10.9265,10.8467,10.9193,135800.0
2009-03-03 12:20:00,15.05,15.16,15.03,15.13,99000.0,10.9193,10.9991,10.9048,10.9773,99000.0
2009-03-03 12:30:00,15.11,15.11,14.97,14.99,121000.0,10.9628,10.9628,10.8612,10.8757,121000.0
2009-03-03 12:40:00,14.99,15.11,14.99,15.09,88600.0,10.8757,10.9628,10.8757,10.9483,88600.0
2009-03-03 12:50:00,15.07,15.09,14.96,15.01,99000.0,10.9338,10.9483,10.854,10.8902,99000.0
2009-03-03 13:00:00,15.02,15.02,14.96,14.97,99600.0,10.8975,10.8975,10.854,10.8612,99600.0
2009-03-03 13:10:00,14.98,15.03,14.95,15.0,111200.0,10.8685,10.9048,10.8467,10.883,111200.0
2009-03-03 13:20:00,15.01,15.03,14.97,14.98,175200.0,10.8902,10.9048,10.8612,10.8685,175200.0
2009-03-03 13:30:00,14.99,15.0,14.86,14.87,185400.0,10.8757,10.883,10.7814,10.7887,185400.0
2009-03-03 13:40:00,14.87,14.89,14.81,14.81,182000.0,10.7887,10.8032,10.7451,10.7451,182000.0
2009-03-03 13:50:00,14.81,14.99,14.81,14.94,89400.0,10.7451,10.8757,10.7451,10.8395,89400.0
2009-03-03 14:00:00,14.94,14.97,14.88,14.9,161600.0,10.8395,10.8612,10.7959,10.8104,161600.0
2009-03-03 14:10:00,14.9,15.02,14.88,14.97,205600.0,10.8104,10.8975,10.7959,10.8612,205600.0
2009-03-03 14:20:00,14.96,15.03,14.94,15.01,184600.0,10.854,10.9048,10.8395,10.8902,184600.0
2009-03-03 14:30:00,15.01,15.14,14.99,15.13,152800.0,10.8902,10.9846,10.8757,10.9773,152800.0
2009-03-03 14:40:00,15.12,15.18,15.07,15.13,138200.0,10.9701,11.0136,10.9338,10.9773,138200.0
2009-03-03 14:50:00,15.13,15.2,15.06,15.17,233000.0,10.9773,11.0281,10.9265,11.0063,233000.0
2009-03-03 15:00:00,15.15,15.18,15.05,15.06,131600.0,10.9918,11.0136,10.9193,10.9265,131600.0
2009-03-03 15:10:00,15.07,15.09,14.99,15.05,194400.0,10.9338,10.9483,10.8757,10.9193,194400.0
2009-03-03 15:20:00,15.05,15.08,14.98,14.99,295800.0,10.9193,10.941,10.8685,10.8757,295800.0
2009-03-03 15:30:00,14.99,15.01,14.88,14.88,316000.0,10.8757,10.8902,10.7959,10.7959,316000.0
2009-03-03 15:40:00,14.88,14.93,14.85,14.9,326800.0,10.7959,10.8322,10.7742,10.8104,326800.0
2009-03-03 15:50:00,14.9,14.99,14.9,14.92,483800.0,10.8104,10.8757,10.8104,10.8249,483800.0
2009-03-04 09:30:00,15.12,15.28,15.03,15.22,86800.0,10.9701,11.0861,10.9048,11.0426,86800.0
2009-03-04 09:40:00,15.22,15.27,15.21,15.22,79000.0,11.0426,11.0789,11.0354,11.0426,79000.0
2009-03-04 09:50:00,15.24,15.24,15.08,15.15,139600.0,11.0571,11.0571,10.941,10.9918,139600.0
2009-03-04 10:00:00,15.15,15.24,15.15,15.19,70000.0,10.9918,11.0571,10.9918,11.0208,70000.0
2009-03-04 10:10:00,15.18,15.18,15.1,15.11,114400.0,11.0136,11.0136,10.9555,10.9628,114400.0
2009-03-04 10:20:00,15.11,15.18,15.07,15.17,58000.0,10.9628,11.0136,10.9338,11.0063,58000.0
2009-03-04 10:30:00,15.18,15.18,15.09,15.15,74400.0,11.0136,11.0136,10.9483,10.9918,74400.0
2009-03-04 10:40:00,15.16,15.27,15.14,15.24,92400.0,10.9991,11.0789,10.9846,11.0571,92400.0
2009-03-04 10:50:00,15.25,15.29,15.17,15.17,107600.0,11.0644,11.0934,11.0063,11.0063,107600.0
2009-03-04 11:00:00,15.18,15.35,15.18,15.3,105600.0,11.0136,11.1369,11.0136,11.1006,105600.0
2009-03-04 11:10:00,15.3,15.38,15.29,15.3,57000.0,11.1006,11.1587,11.0934,11.1006,57000.0
2009-03-04 11:20:00,15.3,15.4,15.25,15.39,94800.0,11.1006,11.1732,11.0644,11.1659,94800.0
2009-03-04 11:30:00,15.38,15.43,15.32,15.32,133600.0,11.1587,11.195,11.1152,11.1152,133600.0
2009-03-04 11:40:00,15.33,15.33,15.22,15.26,52800.0,11.1224,11.1224,11.0426,11.0716,52800.0
2009-03-04 11:50:00,15.25,15.38,15.24,15.31,186200.0,11.0644,11.1587,11.0571,11.1079,186200.0
2009-03-04 12:00:00,15.31,15.33,15.24,15.26,114200.0,11.1079,11.1224,11.0571,11.0716,114200.0
2009-03-04 12:10:00,15.26,15.31,15.24,15.24,58000.0,11.0716,11.1079,11.0571,11.0571,58000.0
2009-03-04 12:20:00,15.24,15.31,15.24,15.28,64200.0,11.0571,11.1079,11.0571,11.0861,64200.0
2009-03-04 12:30:00,15.28,15.36,15.27,15.35,64200.0,11.0861,11.1442,11.0789,11.1369,64200.0
2009-03-04 12:40:00,15.36,15.36,15.22,15.25,85600.0,11.1442,11.1442,11.0426,11.0644,85600.0
2009-03-04 12:50:00,15.24,15.31,15.22,15.31,145800.0,11.0571,11.1079,11.0426,11.1079,145800.0
2009-03-04 13:00:00,15.3,15.33,15.24,15.29,105400.0,11.1006,11.1224,11.0571,11.0934,105400.0
2009-03-04 13:10:00,15.29,15.34,15.28,15.34,70200.0,11.0934,11.1297,11.0861,11.1297,70200.0
2009-03-04 13:20:00,15.33,15.43,15.29,15.36,123200.0,11.1224,11.195,11.0934,11.1442,123200.0
2009-03-04 13:30:00,15.37,15.43,15.28,15.28,91200.0,11.1514,11.195,11.0861,11.0861,91200.0
2009-03-04 13:40:00,15.29,15.37,15.27,15.37,77400.0,11.0934,11.1514,11.0789,11.1514,77400.0
2009-03-04 13:50:00,15.37,15.37,15.32,15.32,79600.0,11.1514,11.1514,11.1152,11.1152,79600.0
2009-03-04 14:00:00,15.31,15.47,15.31,15.47,155000.0,11.1079,11.224,11.1079,11.224,155000.0
2009-03-04 14:10:00,15.46,15.52,15.43,15.52,87200.0,11.2167,11.2603,11.195,11.2603,87200.0
2009-03-04 14:20:00,15.53,15.53,15.43,15.44,89600.0,11.2675,11.2675,11.195,11.2022,89600.0
2009-03-04 14:30:00,15.44,15.55,15.42,15.54,114600.0,11.2022,11.282,11.1877,11.2748,114600.0
2009-03-04 14:40:00,15.54,15.63,15.52,15.63,116000.0,11.2748,11.3401,11.2603,11.3401,116000.0
2009-03-04 14:50:00,15.62,15.71,15.62,15.63,181800.0,11.3328,11.3981,11.3328,11.3401,181800.0
2009-03-04 15:00:00,15.63,15.66,15.56,15.6,146400.0,11.3401,11.3618,11.2893,11.3183,146400.0
2009-03-04 15:10:00,15.59,15.7,15.59,15.68,99600.0,11.3111,11.3909,11.3111,11.3764,99600.0
2009-03-04 15:20:00,15.68,15.7,15.61,15.69,116000.0,11.3764,11.3909,11.3256,11.3836,116000.0
2009-03-04 15:30:00,15.69,15.69,15.59,15.59,176200.0,11.3836,11.3836,11.3111,11.3111,176200.0
2009-03-04 15:40:00,15.59,15.63,15.56,15.58,407200.0,11.3111,11.3401,11.2893,11.3038,407200.0
2009-03-04 15:50:00,15.58,15.58,15.42,15.44,452400.0,11.3038,11.3038,11.1877,11.2022,452400.0
2009-03-05 09:30:00,15.0,15.09,14.84,14.88,138600.0,10.883,10.9483,10.7669,10.7959,138600.0
2009-03-05 09:40:00,14.88,14.92,14.8,14.81,119200.0,10.7959,10.8249,10.7379,10.7451,119200.0
2009-03-05 09:50:00,14.81,14.96,14.81,14.88,111800.0,10.7451,10.854,10.7451,10.7959,111800.0
2009-03-05 10:00:00,14.88,14.96,14.86,14.9,114400.0,10.7959,10.854,10.7814,10.8104,114400.0
2009-03-05 10:10:00,14.88,14.88,14.72,14.73,143800.0,10.7959,10.7959,10.6798,10.6871,143800.0
2009-03-05 10:20:00,14.73,14.74,14.66,14.72,105800.0,10.6871,10.6944,10.6363,10.6798,105800.0
2009-03-05 10:30:00,14.71,14.8,14.68,14.69,141600.0,10.6726,10.7379,10.6508,10.6581,141600.0
2009-03-05 10:40:00,14.69,14.74,14.61,14.66,174000.0,10.6581,10.6944,10.6,10.6363,174000.0
2009-03-05 10:50:00,14.65,14.7,14.61,14.63,175200.0,10.6291,10.6653,10.6,10.6145,175200.0
2009-03-05 11:00:00,14.62,14.66,14.56,14.56,188400.0,10.6073,10.6363,10.5638,10.5638,188400.0
2009-03-05 11:10:00,14.56,14.56,14.43,14.49,218400.0,10.5638,10.5638,10.4694,10.513,218400.0
2009-03-05 11:20:00,14.47,14.49,14.4,14.42,93800.0,10.4985,10.513,10.4477,10.4622,93800.0
2009-03-05 11:30:00,14.42,14.51,14.38,14.5,144200.0,10.4622,10.5275,10.4332,10.5202,144200.0
2009-03-05 11:40:00,14.51,14.51,14.39,14.42,108800.0,10.5275,10.5275,10.4404,10.4622,108800.0
2009-03-05 11:50:00,14.42,14.45,14.39,14.43,121400.0,10.4622,10.4839,10.4404,10.4694,121400.0
2009-03-05 12:00:00,14.43,14.46,14.37,14.38,77600.0,10.4694,10.4912,10.4259,10.4332,77600.0
2009-03-05 12:10:00,14.38,14.41,14.37,14.4,106200.0,10.4332,10.4549,10.4259,10.4477,106200.0
2009-03-05 12:20:00,14.4,14.45,14.38,14.4,137600.0,10.4477,10.4839,10.4332,10.4477,137600.0
2009-03-05 12:30:00,14.4,14.4,14.28,14.3,148600.0,10.4477,10.4477,10.3606,10.3751,148600.0
2009-03-05 12:40:00,14.3,14.31,14.25,14.25,118400.0,10.3751,10.3824,10.3388,10.3388,118400.0
2009-03-05 12:50:00,14.26,14.28,14.25,14.28,81000.0,10.3461,10.3606,10.3388,10.3606,81000.0
2009-03-05 13:00:00,14.28,14.4,14.27,14.4,134800.0,10.3606,10.4477,10.3533,10.4477,134800.0
2009-03-05 13:10:00,14.39,14.49,14.38,14.49,113200.0,10.4404,10.513,10.4332,10.513,113200.0
2009-03-05 13:20:00,14.47,14.47,14.34,14.36,75400.0,10.4985,10.4985,10.4041,10.4186,75400.0
2009-03-05 13:30:00,14.36,14.38,14.31,14.34,121400.0,10.4186,10.4332,10.3824,10.4041,121400.0
2009-03-05 13:40:00,14.34,14.37,14.3,14.32,185200.0,10.4041,10.4259,10.3751,10.3896,185200.0
2009-03-05 13:50:00,14.32,14.38,14.26,14.31,240400.0,10.3896,10.4332,10.3461,10.3824,240400.0
2009-03-05 14:00:00,14.31,14.34,14.27,14.29,160200.0,10.3824,10.4041,10.3533,10.3679,160200.0
2009-03-05 14:10:00,14.28,14.31,14.22,14.29,281000.0,10.3606,10.3824,10.3171,10.3679,281000.0
2009-03-05 14:20:00,14.29,14.29,14.17,14.22,148400.0,10.3679,10.3679,10.2808,10.3171,148400.0
2009-03-05 14:30:00,14.22,14.38,14.22,14.34,161600.0,10.3171,10.4332,10.3171,10.4041,161600.0
2009-03-05 14:40:00,14.34,14.38,14.31,14.34,159200.0,10.4041,10.4332,10.3824,10.4041,159200.0
2009-03-05 14:50:00,14.34,14.36,14.25,14.28,157800.0,10.4041,10.4186,10.3388,10.3606,157800.0
2009-03-05 15:00:00,14.28,14.33,14.25,14.28,126200.0,10.3606,10.3969,10.3388,10.3606,126200.0
2009-03-05 15:10:00,14.27,14.35,14.26,14.3,287800.0,10.3533,10.4114,10.3461,10.3751,287800.0
2009-03-05 15:20:00,14.31,14.34,14.25,14.28,191400.0,10.3824,10.4041,10.3388,10.3606,191400.0
2009-03-05 15:30:00,14.27,14.29,14.11,14.12,259600.0,10.3533,10.3679,10.2373,10.2445,259600.0
2009-03-05 15:40:00,14.13,14.21,14.08,14.2,363200.0,10.2518,10.3098,10.2155,10.3026,363200.0
2009-03-05 15:50:00,14.21,14.28,14.18,14.26,775800.0,10.3098,10.3606,10.2881,10.3461,775800.0
2009-03-06 09:30:00,14.36,14.57,14.08,14.46,109600.0,10.4186,10.571,10.2155,10.4912,109600.0
2009-03-06 09:40:00,14.47,14.88,14.45,14.74,101600.0,10.4985,10.7959,10.4839,10.6944,101600.0
2009-03-06 09:50:00,14.72,14.73,14.59,14.59,84800.0,10.6798,10.6871,10.5855,10.5855,84800.0
2009-03-06 10:00:00,14.58,14.71,14.55,14.62,148800.0,10.5783,10.6726,10.5565,10.6073,148800.0
2009-03-06 10:10:00,14.62,14.62,14.37,14.45,139800.0,10.6073,10.6073,10.4259,10.4839,139800.0
2009-03-06 10:20:00,14.46,14.56,14.44,14.55,176800.0,10.4912,10.5638,10.4767,10.5565,176800.0
2009-03-06 10:30:00,14.54,14.58,14.4,14.46,127600.0,10.5492,10.5783,10.4477,10.4912,127600.0
2009-03-06 10:40:00,14.47,14.56,14.42,14.45,131400.0,10.4985,10.5638,10.4622,10.4839,131400.0
2009-03-06 10:50:00,14.44,14.45,14.34,14.36,125800.0,10.4767,10.4839,10.4041,10.4186,125800.0
2009-03-06 11:00:00,14.34,14.46,14.34,14.42,204600.0,10.4041,10.4912,10.4041,10.4622,204600.0
2009-03-06 11:10:00,14.42,14.43,14.35,14.43,433000.0,10.4622,10.4694,10.4114,10.4694,433000.0
2009-03-06 11:20:00,14.42,14.42,14.29,14.31,348000.0,10.4622,10.4622,10.3679,10.3824,348000.0
2009-03-06 11:30:00,14.31,14.47,14.31,14.41,194800.0,10.3824,10.4985,10.3824,10.4549,194800.0
2009-03-06 11:40:00,14.4,14.49,14.4,14.48,197200.0,10.4477,10.513,10.4477,10.5057,197200.0
2009-03-06 11:50:00,14.47,14.59,14.46,14.55,95800.0,10.4985,10.5855,10.4912,10.5565,95800.0
2009-03-06 12:00:00,14.53,14.59,14.51,14.56,276400.0,10.542,10.5855,10.5275,10.5638,276400.0
2009-03-06 12:10:00,14.56,14.67,14.53,14.63,254800.0,10.5638,10.6436,10.542,10.6145,254800.0
2009-03-06 12:20:00,14.63,14.71,14.61,14.68,162400.0,10.6145,10.6726,10.6,10.6508,162400.0
2009-03-06 12:30:00,14.67,14.68,14.52,14.54,235000.0,10.6436,10.6508,10.5347,10.5492,235000.0
2009-03-06 12:40:00,14.53,14.53,14.37,14.37,203000.0,10.542,10.542,10.4259,10.4259,203000.0
2009-03-06 12:50:00,14.38,14.43,14.37,14.43,124600.0,10.4332,10.4694,10.4259,10.4694,124600.0
2009-03-06 13:00:00,14.43,14.44,14.4,14.4,204200.0,10.4694,10.4767,10.4477,10.4477,204200.0
2009-03-06 13:10:00,14.4,14.42,14.37,14.38,278200.0,10.4477,10.4622,10.4259,10.4332,278200.0
2009-03-06 13:20:00,14.38,14.45,14.37,14.45,257600.0,10.4332,10.4839,10.4259,10.4839,257600.0
2009-03-06 13:30:00,14.44,14.45,14.36,14.36,278400.0,10.4767,10.4839,10.4186,10.4186,278400.0
2009-03-06 13:40:00,14.36,14.46,14.34,14.4,323000.0,10.4186,10.4912,10.4041,10.4477,323000.0
2009-03-06 13:50:00,14.4,14.42,14.35,14.4,74200.0,10.4477,10.4622,10.4114,10.4477,74200.0
2009-03-06 14:00:00,14.4,14.47,14.37,14.45,223600.0,10.4477,10.4985,10.4259,10.4839,223600.0
2009-03-06 14:10:00,14.45,14.45,14.36,14.4,300400.0,10.4839,10.4839,10.4186,10.4477,300400.0
2009-03-06 14:20:00,14.42,14.5,14.4,14.5,152400.0,10.4622,10.5202,10.4477,10.5202,152400.0
2009-03-06 14:30:00,14.52,14.52,14.44,14.49,148800.0,10.5347,10.5347,10.4767,10.513,148800.0
2009-03-06 14:40:00,14.48,14.49,14.38,14.42,275800.0,10.5057,10.513,10.4332,10.4622,275800.0
2009-03-06 14:50:00,14.42,14.45,14.39,14.41,284400.0,10.4622,10.4839,10.4404,10.4549,284400.0
2009-03-06 15:00:00,14.4,14.44,14.39,14.42,254400.0,10.4477,10.4767,10.4404,10.4622,254400.0
2009-03-06 15:10:00,14.43,14.49,14.4,14.43,281600.0,10.4694,10.513,10.4477,10.4694,281600.0
2009-03-06 15:20:00,14.43,14.44,14.35,14.37,578400.0,10.4694,10.4767,10.4114,10.4259,578400.0
2009-03-06 15:30:00,14.37,14.5,14.35,14.47,486200.0,10.4259,10.5202,10.4114,10.4985,486200.0
2009-03-06 15:40:00,14.47,14.72,14.47,14.61,490800.0,10.4985,10.6798,10.4985,10.6,490800.0
2009-03-06 15:50:00,14.6,14.72,14.59,14.7,428200.0,10.5928,10.6798,10.5855,10.6653,428200.0
2009-03-09 09:30:00,14.6,14.62,14.49,14.53,116600.0,10.5928,10.6073,10.513,10.542,116600.0
2009-03-09 09:40:00,14.54,14.74,14.54,14.72,82800.0,10.5492,10.6944,10.5492,10.6798,82800.0
2009-03-09 09:50:00,14.74,14.79,14.66,14.69,120800.0,10.6944,10.7306,10.6363,10.6581,120800.0
2009-03-09 10:00:00,14.69,14.9,14.68,14.84,101400.0,10.6581,10.8104,10.6508,10.7669,101400.0
2009-03-09 10:10:00,14.84,14.94,14.83,14.9,123200.0,10.7669,10.8395,10.7596,10.8104,123200.0
2009-03-09 10:20:00,14.9,14.92,14.77,14.77,74600.0,10.8104,10.8249,10.7161,10.7161,74600.0
2009-03-09 10:30:00,14.76,14.83,14.65,14.7,98000.0,10.7089,10.7596,10.6291,10.6653,98000.0
2009-03-09 10:40:00,14.71,14.81,14.65,14.74,94400.0,10.6726,10.7451,10.6291,10.6944,94400.0
2009-03-09 10:50:00,14.73,14.81,14.67,14.72,128600.0,10.6871,10.7451,10.6436,10.6798,128600.0
2009-03-09 11:00:00,14.72,14.78,14.68,14.7,132000.0,10.6798,10.7234,10.6508,10.6653,132000.0
2009-03-09 11:10:00,14.7,14.78,14.69,14.72,76200.0,10.6653,10.7234,10.6581,10.6798,76200.0
2009-03-09 11:20:00,14.71,14.8,14.69,14.74,110200.0,10.6726,10.7379,10.6581,10.6944,110200.0
2009-03-09 11:30:00,14.75,14.79,14.72,14.74,107600.0,10.7016,10.7306,10.6798,10.6944,107600.0
2009-03-09 11:40:00,14.74,14.79,14.7,14.74,120800.0,10.6944,10.7306,10.6653,10.6944,120800.0
2009-03-09 11:50:00,14.75,14.78,14.67,14.71,82800.0,10.7016,10.7234,10.6436,10.6726,82800.0
2009-03-09 12:00:00,14.71,14.78,14.71,14.75,70400.0,10.6726,10.7234,10.6726,10.7016,70400.0
2009-03-09 12:10:00,14.77,14.84,14.77,14.83,60800.0,10.7161,10.7669,10.7161,10.7596,60800.0
2009-03-09 12:20:00,14.83,14.86,14.76,14.79,82600.0,10.7596,10.7814,10.7089,10.7306,82600.0
2009-03-09 12:30:00,14.78,14.82,14.72,14.72,82600.0,10.7234,10.7524,10.6798,10.6798,82600.0
2009-03-09 12:40:00,14.72,14.77,14.71,14.75,84000.0,10.6798,10.7161,10.6726,10.7016,84000.0
2009-03-09 12:50:00,14.75,14.77,14.74,14.76,51800.0,10.7016,10.7161,10.6944,10.7089,51800.0
2009-03-09 13:00:00,14.74,14.74,14.67,14.72,273000.0,10.6944,10.6944,10.6436,10.6798,273000.0
2009-03-09 13:10:00,14.72,14.76,14.7,14.74,105000.0,10.6798,10.7089,10.6653,10.6944,105000.0
2009-03-09 13:20:00,14.73,14.76,14.71,14.73,113200.0,10.6871,10.7089,10.6726,10.6871,113200.0
2009-03-09 13:30:00,14.74,14.77,14.72,14.73,187400.0,10.6944,10.7161,10.6798,10.6871,187400.0
2009-03-09 13:40:00,14.73,14.81,14.72,14.81,159400.0,10.6871,10.7451,10.6798,10.7451,159400.0
2009-03-09 13:50:00,14.81,14.83,14.74,14.78,104400.0,10.7451,10.7596,10.6944,10.7234,104400.0
2009-03-09 14:00:00,14.79,14.9,14.76,14.85,151000.0,10.7306,10.8104,10.7089,10.7742,151000.0
2009-03-09 14:10:00,14.85,14.86,14.74,14.78,75800.0,10.7742,10.7814,10.6944,10.7234,75800.0
2009-03-09 14:20:00,14.78,14.8,14.73,14.75,396000.0,10.7234,10.7379,10.6871,10.7016,396000.0
2009-03-09 14:30:00,14.76,14.77,14.72,14.76,142600.0,10.7089,10.7161,10.6798,10.7089,142600.0
2009-03-09 14:40:00,14.77,14.84,14.72,14.8,215200.0,10.7161,10.7669,10.6798,10.7379,215200.0
2009-03-09 14:50:00,14.8,14.83,14.7,14.71,117000.0,10.7379,10.7596,10.6653,10.6726,117000.0
2009-03-09 15:00:00,14.74,14.77,14.72,14.77,241800.0,10.6944,10.7161,10.6798,10.7161,241800.0
2009-03-09 15:10:00,14.76,14.79,14.69,14.73,364400.0,10.7089,10.7306,10.6581,10.6871,364400.0
2009-03-09 15:20:00,14.72,14.77,14.7,14.74,201600.0,10.6798,10.7161,10.6653,10.6944,201600.0
2009-03-09 15:30:00,14.74,14.79,14.71,14.72,392400.0,10.6944,10.7306,10.6726,10.6798,392400.0
2009-03-09 15:40:00,14.72,14.76,14.7,14.71,462400.0,10.6798,10.7089,10.6653,10.6726,462400.0
2009-03-09 15:50:00,14.72,14.77,14.7,14.76,738200.0,10.6798,10.7161,10.6653,10.7089,738200.0
2009-03-10 09:30:00,14.93,15.33,14.93,15.31,102000.0,10.8322,11.1224,10.8322,11.1079,102000.0
2009-03-10 09:40:00,15.28,15.52,15.28,15.47,203400.0,11.0861,11.2603,11.0861,11.224,203400.0
2009-03-10 09:50:00,15.47,15.81,15.42,15.78,293000.0,11.224,11.4707,11.1877,11.4489,293000.0
2009-03-10 10:00:00,15.78,15.86,15.74,15.82,245800.0,11.4489,11.5069,11.4199,11.4779,245800.0
2009-03-10 10:10:00,15.82,15.9,15.78,15.8,112800.0,11.4779,11.536,11.4489,11.4634,112800.0
2009-03-10 10:20:00,15.79,15.83,15.74,15.81,170400.0,11.4562,11.4852,11.4199,11.4707,170400.0
2009-03-10 10:30:00,15.81,15.94,15.81,15.92,233600.0,11.4707,11.565,11.4707,11.5505,233600.0
2009-03-10 10:40:00,15.91,15.96,15.85,15.94,203800.0,11.5432,11.5795,11.4997,11.565,203800.0
2009-03-10 10:50:00,15.93,15.97,15.88,15.92,159800.0,11.5577,11.5868,11.5215,11.5505,159800.0
2009-03-10 11:00:00,15.92,15.96,15.86,15.9,137000.0,11.5505,11.5795,11.5069,11.536,137000.0
2009-03-10 11:10:00,15.9,16.03,15.87,15.99,209200.0,11.536,11.6303,11.5142,11.6013,209200.0
2009-03-10 11:20:00,15.97,16.06,15.97,16.02,90200.0,11.5868,11.6521,11.5868,11.623,90200.0
2009-03-10 11:30:00,16.01,16.03,15.99,15.99,99200.0,11.6158,11.6303,11.6013,11.6013,99200.0
2009-03-10 11:40:00,16.0,16.03,15.99,15.99,66200.0,11.6085,11.6303,11.6013,11.6013,66200.0
2009-03-10 11:50:00,15.99,16.13,15.99,16.11,163400.0,11.6013,11.7028,11.6013,11.6883,163400.0
2009-03-10 12:00:00,16.12,16.17,16.08,16.08,112400.0,11.6956,11.7319,11.6666,11.6666,112400.0
2009-03-10 12:10:00,16.08,16.11,16.05,16.07,112200.0,11.6666,11.6883,11.6448,11.6593,112200.0
2009-03-10 12:20:00,16.07,16.1,16.02,16.1,71000.0,11.6593,11.6811,11.623,11.6811,71000.0
2009-03-10 12:30:00,16.1,16.12,16.09,16.1,108800.0,11.6811,11.6956,11.6738,11.6811,108800.0
2009-03-10 12:40:00,16.1,16.16,16.08,16.14,117200.0,11.6811,11.7246,11.6666,11.7101,117200.0
2009-03-10 12:50:00,16.14,16.15,16.11,16.13,155000.0,11.7101,11.7174,11.6883,11.7028,155000.0
2009-03-10 13:00:00,16.13,16.16,16.12,16.16,88800.0,11.7028,11.7246,11.6956,11.7246,88800.0
2009-03-10 13:10:00,16.16,16.21,16.12,16.16,71000.0,11.7246,11.7609,11.6956,11.7246,71000.0
2009-03-10 13:20:00,16.16,16.19,16.12,16.14,57200.0,11.7246,11.7464,11.6956,11.7101,57200.0
2009-03-10 13:30:00,16.13,16.2,16.13,16.16,59800.0,11.7028,11.7536,11.7028,11.7246,59800.0
2009-03-10 13:40:00,16.17,16.22,16.17,16.21,78200.0,11.7319,11.7681,11.7319,11.7609,78200.0
2009-03-10 13:50:00,16.22,16.22,16.13,16.15,68800.0,11.7681,11.7681,11.7028,11.7174,68800.0
2009-03-10 14:00:00,16.15,16.16,16.11,16.13,86400.0,11.7174,11.7246,11.6883,11.7028,86400.0
2009-03-10 14:10:00,16.13,16.16,16.11,16.13,172800.0,11.7028,11.7246,11.6883,11.7028,172800.0
2009-03-10 14:20:00,16.13,16.19,16.11,16.17,117200.0,11.7028,11.7464,11.6883,11.7319,117200.0
2009-03-10 14:30:00,16.17,16.22,16.15,16.2,170000.0,11.7319,11.7681,11.7174,11.7536,170000.0
2009-03-10 14:40:00,16.2,16.24,16.11,16.14,178000.0,11.7536,11.7826,11.6883,11.7101,178000.0
2009-03-10 14:50:00,16.13,16.26,16.13,16.25,130200.0,11.7028,11.7972,11.7028,11.7899,130200.0
2009-03-10 15:00:00,16.25,16.27,16.21,16.23,147200.0,11.7899,11.8044,11.7609,11.7754,147200.0
2009-03-10 15:10:00,16.23,16.26,16.18,16.23,156600.0,11.7754,11.7972,11.7391,11.7754,156600.0
2009-03-10 15:20:00,16.22,16.35,16.19,16.31,98800.0,11.7681,11.8625,11.7464,11.8334,98800.0
2009-03-10 15:30:00,16.32,16.33,16.23,16.28,162600.0,11.8407,11.8479,11.7754,11.8117,162600.0
2009-03-10 15:40:00,16.28,16.33,16.21,16.26,331400.0,11.8117,11.8479,11.7609,11.7972,331400.0
2009-03-10 15:50:00,16.26,16.36,16.25,16.3,412600.0,11.7972,11.8697,11.7899,11.8262,412600.0
2009-03-11 09:30:00,16.49,16.5,16.27,16.34,92000.0,11.964,11.9713,11.8044,11.8552,92000.0
2009-03-11 09:40:00,16.35,16.49,16.23,16.39,107000.0,11.8625,11.964,11.7754,11.8915,107000.0
2009-03-11 09:50:00,16.41,16.53,16.39,16.46,87600.0,11.906,11.9931,11.8915,11.9423,87600.0
2009-03-11 10:00:00,16.46,16.5,16.38,16.46,135400.0,11.9423,11.9713,11.8842,11.9423,135400.0
2009-03-11 10:10:00,16.45,16.5,16.38,16.41,155800.0,11.935,11.9713,11.8842,11.906,155800.0
2009-03-11 10:20:00,16.4,16.5,16.38,16.46,87800.0,11.8987,11.9713,11.8842,11.9423,87800.0
2009-03-11 10:30:00,16.47,16.5,16.44,16.45,134600.0,11.9495,11.9713,11.9278,11.935,134600.0
2009-03-11 10:40:00,16.45,16.47,16.43,16.45,178400.0,11.935,11.9495,11.9205,11.935,178400.0
2009-03-11 10:50:00,16.44,16.48,16.43,16.43,100600.0,11.9278,11.9568,11.9205,11.9205,100600.0
2009-03-11 11:00:00,16.44,16.48,16.43,16.47,88200.0,11.9278,11.9568,11.9205,11.9495,88200.0
2009-03-11 11:10:00,16.47,16.47,16.43,16.43,96200.0,11.9495,11.9495,11.9205,11.9205,96200.0
2009-03-11 11:20:00,16.43,16.43,16.4,16.42,127600.0,11.9205,11.9205,11.8987,11.9132,127600.0
2009-03-11 11:30:00,16.42,16.46,16.39,16.43,221800.0,11.9132,11.9423,11.8915,11.9205,221800.0
2009-03-11 11:40:00,16.43,16.43,16.4,16.41,80800.0,11.9205,11.9205,11.8987,11.906,80800.0
2009-03-11 11:50:00,16.41,16.47,16.4,16.45,61400.0,11.906,11.9495,11.8987,11.935,61400.0
2009-03-11 12:00:00,16.45,16.47,16.43,16.43,52200.0,11.935,11.9495,11.9205,11.9205,52200.0
2009-03-11 12:10:00,16.43,16.44,16.42,16.42,58200.0,11.9205,11.9278,11.9132,11.9132,58200.0
2009-03-11 12:20:00,16.42,16.43,16.4,16.41,185000.0,11.9132,11.9205,11.8987,11.906,185000.0
2009-03-11 12:30:00,16.42,16.43,16.39,16.41,199000.0,11.9132,11.9205,11.8915,11.906,199000.0
2009-03-11 12:40:00,16.4,16.43,16.4,16.4,165400.0,11.8987,11.9205,11.8987,11.8987,165400.0
2009-03-11 12:50:00,16.41,16.41,16.35,16.35,287400.0,11.906,11.906,11.8625,11.8625,287400.0
2009-03-11 13:00:00,16.35,16.37,16.28,16.3,271000.0,11.8625,11.877,11.8117,11.8262,271000.0
2009-03-11 13:10:00,16.29,16.42,16.29,16.39,57400.0,11.8189,11.9132,11.8189,11.8915,57400.0
2009-03-11 13:20:00,16.39,16.39,16.32,16.35,98000.0,11.8915,11.8915,11.8407,11.8625,98000.0
2009-03-11 13:30:00,16.36,16.45,16.32,16.45,48000.0,11.8697,11.935,11.8407,11.935,48000.0
2009-03-11 13:40:00,16.46,16.47,16.38,16.38,84400.0,11.9423,11.9495,11.8842,11.8842,84400.0
2009-03-11 13:50:00,16.38,16.4,16.36,16.4,143000.0,11.8842,11.8987,11.8697,11.8987,143000.0
2009-03-11 14:00:00,16.4,16.43,16.32,16.32,89600.0,11.8987,11.9205,11.8407,11.8407,89600.0
2009-03-11 14:10:00,16.32,16.35,16.31,16.32,214400.0,11.8407,11.8625,11.8334,11.8407,214400.0
2009-03-11 14:20:00,16.32,16.34,16.29,16.32,189400.0,11.8407,11.8552,11.8189,11.8407,189400.0
2009-03-11 14:30:00,16.31,16.38,16.31,16.35,86600.0,11.8334,11.8842,11.8334,11.8625,86600.0
2009-03-11 14:40:00,16.34,16.43,16.33,16.37,110800.0,11.8552,11.9205,11.8479,11.877,110800.0
2009-03-11 14:50:00,16.37,16.38,16.33,16.33,97600.0,11.877,11.8842,11.8479,11.8479,97600.0
2009-03-11 15:00:00,16.34,16.47,16.33,16.45,151400.0,11.8552,11.9495,11.8479,11.935,151400.0
2009-03-11 15:10:00,16.45,16.5,16.43,16.5,104400.0,11.935,11.9713,11.9205,11.9713,104400.0
2009-03-11 15:20:00,16.5,16.57,16.49,16.52,108400.0,11.9713,12.0221,11.964,11.9858,108400.0
2009-03-11 15:30:00,16.51,16.61,16.48,16.59,88000.0,11.9785,12.0511,11.9568,12.0366,88000.0
2009-03-11 15:40:00,16.59,16.61,16.48,16.51,121200.0,12.0366,12.0511,11.9568,11.9785,121200.0
2009-03-11 15:50:00,16.52,16.53,16.47,16.48,300600.0,11.9858,11.9931,11.9495,11.9568,300600.0
2009-03-12 09:30:00,16.42,16.56,16.31,16.31,33800.0,11.9132,12.0148,11.8334,11.8334,33800.0
2009-03-12 09:40:00,16.35,16.4,16.3,16.37,71800.0,11.8625,11.8987,11.8262,11.877,71800.0
2009-03-12 09:50:00,16.4,16.56,16.36,16.53,53600.0,11.8987,12.0148,11.8697,11.9931,53600.0
2009-03-12 10:00:00,16.55,16.66,16.5,16.6,72200.0,12.0076,12.0874,11.9713,12.0438,72200.0
2009-03-12 10:10:00,16.61,16.76,16.54,16.75,163200.0,12.0511,12.1599,12.0003,12.1527,163200.0
2009-03-12 10:20:00,16.74,16.83,16.73,16.78,115800.0,12.1454,12.2107,12.1382,12.1744,115800.0
2009-03-12 10:30:00,16.78,16.8,16.68,16.7,103000.0,12.1744,12.1889,12.1019,12.1164,103000.0
2009-03-12 10:40:00,16.69,16.94,16.67,16.9,123200.0,12.1091,12.2905,12.0946,12.2615,123200.0
2009-03-12 10:50:00,16.86,16.96,16.85,16.94,130800.0,12.2325,12.305,12.2252,12.2905,130800.0
2009-03-12 11:00:00,16.93,16.97,16.85,16.91,88800.0,12.2833,12.3123,12.2252,12.2688,88800.0
2009-03-12 11:10:00,16.91,16.95,16.9,16.95,83200.0,12.2688,12.2978,12.2615,12.2978,83200.0
2009-03-12 11:20:00,16.94,16.96,16.89,16.92,92600.0,12.2905,12.305,12.2542,12.276,92600.0
2009-03-12 11:30:00,16.92,16.93,16.85,16.88,65400.0,12.276,12.2833,12.2252,12.247,65400.0
2009-03-12 11:40:00,16.88,17.04,16.88,16.97,94400.0,12.247,12.3631,12.247,12.3123,94400.0
2009-03-12 11:50:00,16.97,17.01,16.92,16.94,51200.0,12.3123,12.3413,12.276,12.2905,51200.0
2009-03-12 12:00:00,16.93,17.03,16.92,17.02,65600.0,12.2833,12.3558,12.276,12.3486,65600.0
2009-03-12 12:10:00,17.03,17.1,17.01,17.04,81800.0,12.3558,12.4066,12.3413,12.3631,81800.0
2009-03-12 12:20:00,17.05,17.09,17.01,17.06,84000.0,12.3703,12.3994,12.3413,12.3776,84000.0
2009-03-12 12:30:00,17.06,17.12,17.02,17.11,80600.0,12.3776,12.4211,12.3486,12.4139,80600.0
2009-03-12 12:40:00,17.13,17.18,17.11,17.18,56400.0,12.4284,12.4646,12.4139,12.4646,56400.0
2009-03-12 12:50:00,17.18,17.27,17.14,17.27,109800.0,12.4646,12.5299,12.4356,12.5299,109800.0
2009-03-12 13:00:00,17.27,17.28,17.18,17.24,73800.0,12.5299,12.5372,12.4646,12.5082,73800.0
2009-03-12 13:10:00,17.23,17.25,17.16,17.18,73600.0,12.5009,12.5154,12.4501,12.4646,73600.0
2009-03-12 13:20:00,17.18,17.23,17.1,17.12,73400.0,12.4646,12.5009,12.4066,12.4211,73400.0
2009-03-12 13:30:00,17.13,17.19,17.13,17.15,77800.0,12.4284,12.4719,12.4284,12.4429,77800.0
2009-03-12 13:40:00,17.15,17.19,17.14,17.18,100200.0,12.4429,12.4719,12.4356,12.4646,100200.0
2009-03-12 13:50:00,17.18,17.24,17.18,17.22,82200.0,12.4646,12.5082,12.4646,12.4937,82200.0
2009-03-12 14:00:00,17.21,17.24,17.17,17.21,107000.0,12.4864,12.5082,12.4574,12.4864,107000.0
2009-03-12 14:10:00,17.21,17.24,16.72,16.83,1752800.0,12.4864,12.5082,12.1309,12.2107,1752800.0
2009-03-12 14:20:00,16.83,17.0,16.82,16.97,640800.0,12.2107,12.3341,12.2035,12.3123,640800.0
2009-03-12 14:30:00,16.97,16.98,16.86,16.88,345000.0,12.3123,12.3195,12.2325,12.247,345000.0
2009-03-12 14:40:00,16.88,16.96,16.87,16.93,300600.0,12.247,12.305,12.2397,12.2833,300600.0
2009-03-12 14:50:00,16.93,16.99,16.9,16.96,288000.0,12.2833,12.3268,12.2615,12.305,288000.0
2009-03-12 15:00:00,16.96,17.1,16.95,17.06,249000.0,12.305,12.4066,12.2978,12.3776,249000.0
2009-03-12 15:10:00,17.06,17.21,17.05,17.12,548400.0,12.3776,12.4864,12.3703,12.4211,548400.0
2009-03-12 15:20:00,17.12,17.15,17.04,17.12,210800.0,12.4211,12.4429,12.3631,12.4211,210800.0
2009-03-12 15:30:00,17.13,17.18,17.12,17.18,189800.0,12.4284,12.4646,12.4211,12.4646,189800.0
2009-03-12 15:40:00,17.18,17.23,17.16,17.2,214600.0,12.4646,12.5009,12.4501,12.4792,214600.0
2009-03-12 15:50:00,17.2,17.21,17.09,17.12,393800.0,12.4792,12.4864,12.3994,12.4211,393800.0
2009-03-13 09:30:00,16.54,16.68,16.44,16.56,400400.0,12.0003,12.1019,11.9278,12.0148,400400.0
2009-03-13 09:40:00,16.56,16.59,16.38,16.44,649400.0,12.0148,12.0366,11.8842,11.9278,649400.0
2009-03-13 09:50:00,16.43,16.53,16.4,16.5,431000.0,11.9205,11.9931,11.8987,11.9713,431000.0
2009-03-13 10:00:00,16.5,16.61,16.45,16.55,231400.0,11.9713,12.0511,11.935,12.0076,231400.0
2009-03-13 10:10:00,16.55,16.57,16.49,16.53,175600.0,12.0076,12.0221,11.964,11.9931,175600.0
2009-03-13 10:20:00,16.53,16.54,16.43,16.44,266800.0,11.9931,12.0003,11.9205,11.9278,266800.0
2009-03-13 10:30:00,16.45,16.5,16.44,16.49,187400.0,11.935,11.9713,11.9278,11.964,187400.0
2009-03-13 10:40:00,16.49,16.5,16.46,16.47,122200.0,11.964,11.9713,11.9423,11.9495,122200.0
2009-03-13 10:50:00,16.47,16.47,16.41,16.43,341600.0,11.9495,11.9495,11.906,11.9205,341600.0
2009-03-13 11:00:00,16.43,16.46,16.39,16.41,210000.0,11.9205,11.9423,11.8915,11.906,210000.0
2009-03-13 11:10:00,16.41,16.49,16.4,16.43,137200.0,11.906,11.964,11.8987,11.9205,137200.0
2009-03-13 11:20:00,16.43,16.44,16.4,16.41,298800.0,11.9205,11.9278,11.8987,11.906,298800.0
2009-03-13 11:30:00,16.41,16.43,16.4,16.41,166200.0,11.906,11.9205,11.8987,11.906,166200.0
2009-03-13 11:40:00,16.4,16.43,16.4,16.4,173000.0,11.8987,11.9205,11.8987,11.8987,173000.0
2009-03-13 11:50:00,16.4,16.46,16.37,16.43,255400.0,11.8987,11.9423,11.877,11.9205,255400.0
2009-03-13 12:00:00,16.44,16.47,16.43,16.43,154600.0,11.9278,11.9495,11.9205,11.9205,154600.0
2009-03-13 12:10:00,16.43,16.43,16.36,16.39,316200.0,11.9205,11.9205,11.8697,11.8915,316200.0
2009-03-13 12:20:00,16.4,16.4,16.32,16.36,139800.0,11.8987,11.8987,11.8407,11.8697,139800.0
2009-03-13 12:30:00,16.36,16.4,16.35,16.35,103200.0,11.8697,11.8987,11.8625,11.8625,103200.0
2009-03-13 12:40:00,16.36,16.48,16.36,16.42,108000.0,11.8697,11.9568,11.8697,11.9132,108000.0
2009-03-13 12:50:00,16.42,16.43,16.4,16.4,93400.0,11.9132,11.9205,11.8987,11.8987,93400.0
2009-03-13 13:00:00,16.41,16.42,16.39,16.41,68000.0,11.906,11.9132,11.8915,11.906,68000.0
2009-03-13 13:10:00,16.41,16.51,16.4,16.48,114600.0,11.906,11.9785,11.8987,11.9568,114600.0
2009-03-13 13:20:00,16.48,16.49,16.43,16.44,177200.0,11.9568,11.964,11.9205,11.9278,177200.0
2009-03-13 13:30:00,16.45,16.47,16.4,16.41,157200.0,11.935,11.9495,11.8987,11.906,157200.0
2009-03-13 13:40:00,16.41,16.45,16.4,16.43,107600.0,11.906,11.935,11.8987,11.9205,107600.0
2009-03-13 13:50:00,16.43,16.46,16.41,16.43,226000.0,11.9205,11.9423,11.906,11.9205,226000.0
2009-03-13 14:00:00,16.42,16.5,16.42,16.48,86600.0,11.9132,11.9713,11.9132,11.9568,86600.0
2009-03-13 14:10:00,16.47,16.47,16.4,16.4,116800.0,11.9495,11.9495,11.8987,11.8987,116800.0
2009-03-13 14:20:00,16.4,16.44,16.38,16.42,153200.0,11.8987,11.9278,11.8842,11.9132,153200.0
2009-03-13 14:30:00,16.41,16.46,16.38,16.43,546000.0,11.906,11.9423,11.8842,11.9205,546000.0
2009-03-13 14:40:00,16.43,16.5,16.43,16.49,122400.0,11.9205,11.9713,11.9205,11.964,122400.0
2009-03-13 14:50:00,16.49,16.5,16.41,16.42,152800.0,11.964,11.9713,11.906,11.9132,152800.0
2009-03-13 15:00:00,16.42,16.46,16.4,16.46,93400.0,11.9132,11.9423,11.8987,11.9423,93400.0
2009-03-13 15:10:00,16.45,16.5,16.43,16.5,181400.0,11.935,11.9713,11.9205,11.9713,181400.0
2009-03-13 15:20:00,16.5,16.5,16.48,16.49,234800.0,11.9713,11.9713,11.9568,11.964,234800.0
2009-03-13 15:30:00,16.49,16.5,16.42,16.46,315400.0,11.964,11.9713,11.9132,11.9423,315400.0
2009-03-13 15:40:00,16.46,16.51,16.46,16.46,315600.0,11.9423,11.9785,11.9423,11.9423,315600.0
2009-03-13 15:50:00,16.47,16.5,16.46,16.49,318400.0,11.9495,11.9713,11.9423,11.964,318400.0
2009-03-16 09:30:00,16.68,16.75,16.46,16.5,116400.0,12.1019,12.1527,11.9423,11.9713,116400.0
2009-03-16 09:40:00,16.5,16.52,16.4,16.48,121400.0,11.9713,11.9858,11.8987,11.9568,121400.0
2009-03-16 09:50:00,16.47,16.53,16.41,16.5,115000.0,11.9495,11.9931,11.906,11.9713,115000.0
2009-03-16 10:00:00,16.48,16.51,16.4,16.45,80200.0,11.9568,11.9785,11.8987,11.935,80200.0
2009-03-16 10:10:00,16.45,16.47,16.41,16.43,75600.0,11.935,11.9495,11.906,11.9205,75600.0
2009-03-16 10:20:00,16.43,16.48,16.42,16.43,64600.0,11.9205,11.9568,11.9132,11.9205,64600.0
2009-03-16 10:30:00,16.45,16.52,16.45,16.5,126800.0,11.935,11.9858,11.935,11.9713,126800.0
2009-03-16 10:40:00,16.5,16.55,16.5,16.52,205200.0,11.9713,12.0076,11.9713,11.9858,205200.0
2009-03-16 10:50:00,16.52,16.57,16.45,16.5,181000.0,11.9858,12.0221,11.935,11.9713,181000.0
2009-03-16 11:00:00,16.5,16.58,16.49,16.55,127800.0,11.9713,12.0293,11.964,12.0076,127800.0
2009-03-16 11:10:00,16.55,16.63,16.54,16.63,85000.0,12.0076,12.0656,12.0003,12.0656,85000.0
2009-03-16 11:20:00,16.63,16.68,16.61,16.67,105600.0,12.0656,12.1019,12.0511,12.0946,105600.0
2009-03-16 11:30:00,16.68,16.68,16.63,16.66,70400.0,12.1019,12.1019,12.0656,12.0874,70400.0
2009-03-16 11:40:00,16.67,16.67,16.59,16.62,64400.0,12.0946,12.0946,12.0366,12.0584,64400.0
2009-03-16 11:50:00,16.63,16.65,16.6,16.63,53200.0,12.0656,12.0801,12.0438,12.0656,53200.0
2009-03-16 12:00:00,16.63,16.67,16.61,16.66,87200.0,12.0656,12.0946,12.0511,12.0874,87200.0
2009-03-16 12:10:00,16.66,16.72,16.66,16.66,69600.0,12.0874,12.1309,12.0874,12.0874,69600.0
2009-03-16 12:20:00,16.66,16.71,16.65,16.71,68400.0,12.0874,12.1236,12.0801,12.1236,68400.0
2009-03-16 12:30:00,16.71,16.75,16.69,16.73,102800.0,12.1236,12.1527,12.1091,12.1382,102800.0
2009-03-16 12:40:00,16.73,16.77,16.72,16.75,58600.0,12.1382,12.1672,12.1309,12.1527,58600.0
2009-03-16 12:50:00,16.76,16.82,16.74,16.81,59000.0,12.1599,12.2035,12.1454,12.1962,59000.0
2009-03-16 13:00:00,16.81,16.82,16.74,16.76,93800.0,12.1962,12.2035,12.1454,12.1599,93800.0
2009-03-16 13:10:00,16.75,16.81,16.75,16.8,66200.0,12.1527,12.1962,12.1527,12.1889,66200.0
2009-03-16 13:20:00,16.81,16.81,16.77,16.81,72000.0,12.1962,12.1962,12.1672,12.1962,72000.0
2009-03-16 13:30:00,16.8,16.86,16.8,16.85,120600.0,12.1889,12.2325,12.1889,12.2252,120600.0
2009-03-16 13:40:00,16.84,16.86,16.82,16.85,79800.0,12.218,12.2325,12.2035,12.2252,79800.0
2009-03-16 13:50:00,16.85,16.85,16.77,16.77,184200.0,12.2252,12.2252,12.1672,12.1672,184200.0
2009-03-16 14:00:00,16.77,16.77,16.74,16.75,183000.0,12.1672,12.1672,12.1454,12.1527,183000.0
2009-03-16 14:10:00,16.75,16.77,16.73,16.75,84000.0,12.1527,12.1672,12.1382,12.1527,84000.0
2009-03-16 14:20:00,16.74,16.75,16.72,16.74,104000.0,12.1454,12.1527,12.1309,12.1454,104000.0
2009-03-16 14:30:00,16.74,16.75,16.7,16.71,155800.0,12.1454,12.1527,12.1164,12.1236,155800.0
2009-03-16 14:40:00,16.72,16.75,16.71,16.72,164200.0,12.1309,12.1527,12.1236,12.1309,164200.0
2009-03-16 14:50:00,16.74,16.74,16.65,16.66,213400.0,12.1454,12.1454,12.0801,12.0874,213400.0
2009-03-16 15:00:00,16.66,16.67,16.58,16.58,362200.0,12.0874,12.0946,12.0293,12.0293,362200.0
2009-03-16 15:10:00,16.59,16.6,16.55,16.59,359400.0,12.0366,12.0438,12.0076,12.0366,359400.0
2009-03-16 15:20:00,16.58,16.58,16.51,16.55,329000.0,12.0293,12.0293,11.9785,12.0076,329000.0
2009-03-16 15:30:00,16.56,16.56,16.48,16.48,381000.0,12.0148,12.0148,11.9568,11.9568,381000.0
2009-03-16 15:40:00,16.48,16.52,16.48,16.49,317000.0,11.9568,11.9858,11.9568,11.964,317000.0
2009-03-16 15:50:00,16.49,16.5,16.43,16.47,307800.0,11.964,11.9713,11.9205,11.9495,307800.0
2009-03-17 09:30:00,16.47,16.47,16.21,16.32,114600.0,11.9495,11.9495,11.7609,11.8407,114600.0
2009-03-17 09:40:00,16.32,16.33,16.27,16.27,122000.0,11.8407,11.8479,11.8044,11.8044,122000.0
2009-03-17 09:50:00,16.27,16.47,16.25,16.36,71600.0,11.8044,11.9495,11.7899,11.8697,71600.0
2009-03-17 10:00:00,16.37,16.47,16.36,16.39,155800.0,11.877,11.9495,11.8697,11.8915,155800.0
2009-03-17 10:10:00,16.4,16.47,16.35,16.39,140200.0,11.8987,11.9495,11.8625,11.8915,140200.0
2009-03-17 10:20:00,16.4,16.5,16.39,16.43,101000.0,11.8987,11.9713,11.8915,11.9205,101000.0
2009-03-17 10:30:00,16.43,16.5,16.43,16.47,115600.0,11.9205,11.9713,11.9205,11.9495,115600.0
2009-03-17 10:40:00,16.48,16.5,16.45,16.48,108600.0,11.9568,11.9713,11.935,11.9568,108600.0
2009-03-17 10:50:00,16.48,16.53,16.47,16.48,93000.0,11.9568,11.9931,11.9495,11.9568,93000.0
2009-03-17 11:00:00,16.48,16.51,16.44,16.5,112800.0,11.9568,11.9785,11.9278,11.9713,112800.0
2009-03-17 11:10:00,16.5,16.5,16.45,16.46,75400.0,11.9713,11.9713,11.935,11.9423,75400.0
2009-03-17 11:20:00,16.45,16.5,16.45,16.5,132000.0,11.935,11.9713,11.935,11.9713,132000.0
2009-03-17 11:30:00,16.5,16.5,16.47,16.49,98600.0,11.9713,11.9713,11.9495,11.964,98600.0
2009-03-17 11:40:00,16.49,16.51,16.46,16.47,126600.0,11.964,11.9785,11.9423,11.9495,126600.0
2009-03-17 11:50:00,16.47,16.51,16.47,16.5,91000.0,11.9495,11.9785,11.9495,11.9713,91000.0
2009-03-17 12:00:00,16.5,16.58,16.5,16.57,62000.0,11.9713,12.0293,11.9713,12.0221,62000.0
2009-03-17 12:10:00,16.57,16.57,16.52,16.56,42200.0,12.0221,12.0221,11.9858,12.0148,42200.0
2009-03-17 12:20:00,16.57,16.64,16.57,16.6,54600.0,12.0221,12.0729,12.0221,12.0438,54600.0
2009-03-17 12:30:00,16.61,16.68,16.59,16.68,48600.0,12.0511,12.1019,12.0366,12.1019,48600.0
2009-03-17 12:40:00,16.68,16.72,16.66,16.67,36000.0,12.1019,12.1309,12.0874,12.0946,36000.0
2009-03-17 12:50:00,16.67,16.68,16.65,16.68,38800.0,12.0946,12.1019,12.0801,12.1019,38800.0
2009-03-17 13:00:00,16.68,16.69,16.66,16.67,28400.0,12.1019,12.1091,12.0874,12.0946,28400.0
2009-03-17 13:10:00,16.67,16.74,16.66,16.72,46000.0,12.0946,12.1454,12.0874,12.1309,46000.0
2009-03-17 13:20:00,16.71,16.75,16.7,16.72,50000.0,12.1236,12.1527,12.1164,12.1309,50000.0
2009-03-17 13:30:00,16.72,16.78,16.71,16.76,56600.0,12.1309,12.1744,12.1236,12.1599,56600.0
2009-03-17 13:40:00,16.76,16.79,16.74,16.77,72400.0,12.1599,12.1817,12.1454,12.1672,72400.0
2009-03-17 13:50:00,16.77,16.77,16.65,16.67,77400.0,12.1672,12.1672,12.0801,12.0946,77400.0
2009-03-17 14:00:00,16.68,16.68,16.61,16.64,65800.0,12.1019,12.1019,12.0511,12.0729,65800.0
2009-03-17 14:10:00,16.64,16.7,16.62,16.67,75400.0,12.0729,12.1164,12.0584,12.0946,75400.0
2009-03-17 14:20:00,16.66,16.69,16.58,16.59,68200.0,12.0874,12.1091,12.0293,12.0366,68200.0
2009-03-17 14:30:00,16.59,16.68,16.59,16.68,53000.0,12.0366,12.1019,12.0366,12.1019,53000.0
2009-03-17 14:40:00,16.67,16.78,16.67,16.77,96200.0,12.0946,12.1744,12.0946,12.1672,96200.0
2009-03-17 14:50:00,16.77,16.8,16.71,16.73,101000.0,12.1672,12.1889,12.1236,12.1382,101000.0
2009-03-17 15:00:00,16.73,16.88,16.71,16.86,86200.0,12.1382,12.247,12.1236,12.2325,86200.0
2009-03-17 15:10:00,16.86,16.88,16.84,16.85,84600.0,12.2325,12.247,12.218,12.2252,84600.0
2009-03-17 15:20:00,16.84,16.92,16.83,16.86,152200.0,12.218,12.276,12.2107,12.2325,152200.0
2009-03-17 15:30:00,16.86,16.88,16.8,16.82,312200.0,12.2325,12.247,12.1889,12.2035,312200.0
2009-03-17 15:40:00,16.82,16.9,16.82,16.88,209000.0,12.2035,12.2615,12.2035,12.247,209000.0
2009-03-17 15:50:00,16.87,16.98,16.86,16.98,280800.0,12.2397,12.3195,12.2325,12.3195,280800.0
2009-03-18 09:30:00,17.04,17.05,16.89,17.0,59000.0,12.3631,12.3703,12.2542,12.3341,59000.0
2009-03-18 09:40:00,16.99,16.99,16.83,16.85,56000.0,12.3268,12.3268,12.2107,12.2252,56000.0
2009-03-18 09:50:00,16.86,16.93,16.79,16.93,49400.0,12.2325,12.2833,12.1817,12.2833,49400.0
2009-03-18 10:00:00,16.92,16.92,16.81,16.82,54600.0,12.276,12.276,12.1962,12.2035,54600.0
2009-03-18 10:10:00,16.83,16.83,16.73,16.8,69600.0,12.2107,12.2107,12.1382,12.1889,69600.0
2009-03-18 10:20:00,16.79,16.79,16.74,16.75,30800.0,12.1817,12.1817,12.1454,12.1527,30800.0
2009-03-18 10:30:00,16.75,16.78,16.67,16.7,56000.0,12.1527,12.1744,12.0946,12.1164,56000.0
2009-03-18 10:40:00,16.69,16.75,16.66,16.75,55600.0,12.1091,12.1527,12.0874,12.1527,55600.0
2009-03-18 10:50:00,16.75,16.87,16.73,16.86,82600.0,12.1527,12.2397,12.1382,12.2325,82600.0
2009-03-18 11:00:00,16.85,16.9,16.84,16.88,115600.0,12.2252,12.2615,12.218,12.247,115600.0
2009-03-18 11:10:00,16.86,16.9,16.8,16.86,158400.0,12.2325,12.2615,12.1889,12.2325,158400.0
2009-03-18 11:20:00,16.86,16.9,16.81,16.9,116000.0,12.2325,12.2615,12.1962,12.2615,116000.0
2009-03-18 11:30:00,16.9,16.9,16.82,16.85,183400.0,12.2615,12.2615,12.2035,12.2252,183400.0
2009-03-18 11:40:00,16.85,16.95,16.84,16.91,94400.0,12.2252,12.2978,12.218,12.2688,94400.0
2009-03-18 11:50:00,16.9,16.98,16.9,16.97,79200.0,12.2615,12.3195,12.2615,12.3123,79200.0
2009-03-18 12:00:00,16.98,17.05,16.98,17.05,83800.0,12.3195,12.3703,12.3195,12.3703,83800.0
2009-03-18 12:10:00,17.05,17.08,17.01,17.07,58600.0,12.3703,12.3921,12.3413,12.3848,58600.0
2009-03-18 12:20:00,17.07,17.08,17.0,17.04,59600.0,12.3848,12.3921,12.3341,12.3631,59600.0
2009-03-18 12:30:00,17.04,17.04,17.0,17.02,90000.0,12.3631,12.3631,12.3341,12.3486,90000.0
2009-03-18 12:40:00,17.02,17.07,17.02,17.04,68200.0,12.3486,12.3848,12.3486,12.3631,68200.0
2009-03-18 12:50:00,17.05,17.1,17.0,17.09,98000.0,12.3703,12.4066,12.3341,12.3994,98000.0
2009-03-18 13:00:00,17.08,17.09,17.0,17.02,77600.0,12.3921,12.3994,12.3341,12.3486,77600.0
2009-03-18 13:10:00,17.02,17.07,17.02,17.05,128200.0,12.3486,12.3848,12.3486,12.3703,128200.0
2009-03-18 13:20:00,17.06,17.13,17.06,17.09,64800.0,12.3776,12.4284,12.3776,12.3994,64800.0
2009-03-18 13:30:00,17.09,17.11,17.08,17.11,48000.0,12.3994,12.4139,12.3921,12.4139,48000.0
2009-03-18 13:40:00,17.11,17.18,17.11,17.17,55000.0,12.4139,12.4646,12.4139,12.4574,55000.0
2009-03-18 13:50:00,17.18,17.21,17.18,17.19,57400.0,12.4646,12.4864,12.4646,12.4719,57400.0
2009-03-18 14:00:00,17.2,17.2,17.14,17.16,45000.0,12.4792,12.4792,12.4356,12.4501,45000.0
2009-03-18 14:10:00,17.15,17.4,17.15,17.32,125200.0,12.4429,12.6243,12.4429,12.5662,125200.0
2009-03-18 14:20:00,17.32,17.59,17.31,17.42,186600.0,12.5662,12.7621,12.559,12.6388,186600.0
2009-03-18 14:30:00,17.42,17.43,17.27,17.34,233000.0,12.6388,12.646,12.5299,12.5807,233000.0
2009-03-18 14:40:00,17.35,17.57,17.34,17.56,162400.0,12.588,12.7476,12.5807,12.7404,162400.0
2009-03-18 14:50:00,17.56,17.66,17.51,17.6,112400.0,12.7404,12.8129,12.7041,12.7694,112400.0
2009-03-18 15:00:00,17.58,17.59,17.5,17.58,115000.0,12.7549,12.7621,12.6968,12.7549,115000.0
2009-03-18 15:10:00,17.56,17.61,17.5,17.53,126000.0,12.7404,12.7766,12.6968,12.7186,126000.0
2009-03-18 15:20:00,17.53,17.53,17.31,17.4,285400.0,12.7186,12.7186,12.559,12.6243,285400.0
2009-03-18 15:30:00,17.4,17.43,17.27,17.3,226000.0,12.6243,12.646,12.5299,12.5517,226000.0
2009-03-18 15:40:00,17.3,17.39,17.28,17.36,293800.0,12.5517,12.617,12.5372,12.5952,293800.0
2009-03-18 15:50:00,17.37,17.51,17.37,17.47,378600.0,12.6025,12.7041,12.6025,12.6751,378600.0
2009-03-19 09:30:00,17.67,17.78,17.52,17.61,100200.0,12.8202,12.9,12.7113,12.7766,100200.0
2009-03-19 09:40:00,17.63,17.71,17.5,17.69,109000.0,12.7911,12.8492,12.6968,12.8347,109000.0
2009-03-19 09:50:00,17.69,17.69,17.42,17.42,134800.0,12.8347,12.8347,12.6388,12.6388,134800.0
2009-03-19 10:00:00,17.42,17.53,17.39,17.39,108200.0,12.6388,12.7186,12.617,12.617,108200.0
2009-03-19 10:10:00,17.37,17.59,17.37,17.58,88800.0,12.6025,12.7621,12.6025,12.7549,88800.0
2009-03-19 10:20:00,17.58,17.64,17.54,17.62,108400.0,12.7549,12.7984,12.7258,12.7839,108400.0
2009-03-19 10:30:00,17.62,17.68,17.56,17.68,62800.0,12.7839,12.8274,12.7404,12.8274,62800.0
2009-03-19 10:40:00,17.68,17.75,17.66,17.7,63400.0,12.8274,12.8782,12.8129,12.8419,63400.0
2009-03-19 10:50:00,17.7,17.71,17.61,17.65,81800.0,12.8419,12.8492,12.7766,12.8056,81800.0
2009-03-19 11:00:00,17.66,17.74,17.63,17.64,81000.0,12.8129,12.8709,12.7911,12.7984,81000.0
2009-03-19 11:10:00,17.63,17.64,17.58,17.61,62400.0,12.7911,12.7984,12.7549,12.7766,62400.0
2009-03-19 11:20:00,17.61,17.68,17.58,17.59,66600.0,12.7766,12.8274,12.7549,12.7621,66600.0
2009-03-19 11:30:00,17.59,17.61,17.56,17.59,59400.0,12.7621,12.7766,12.7404,12.7621,59400.0
2009-03-19 11:40:00,17.58,17.59,17.5,17.52,50400.0,12.7549,12.7621,12.6968,12.7113,50400.0
2009-03-19 11:50:00,17.51,17.63,17.5,17.61,92400.0,12.7041,12.7911,12.6968,12.7766,92400.0
2009-03-19 12:00:00,17.61,17.63,17.59,17.6,41200.0,12.7766,12.7911,12.7621,12.7694,41200.0
2009-03-19 12:10:00,17.6,17.62,17.58,17.59,72600.0,12.7694,12.7839,12.7549,12.7621,72600.0
2009-03-19 12:20:00,17.59,17.63,17.59,17.63,130800.0,12.7621,12.7911,12.7621,12.7911,130800.0
2009-03-19 12:30:00,17.64,17.67,17.58,17.61,42600.0,12.7984,12.8202,12.7549,12.7766,42600.0
2009-03-19 12:40:00,17.6,17.68,17.59,17.64,51000.0,12.7694,12.8274,12.7621,12.7984,51000.0
2009-03-19 12:50:00,17.64,17.64,17.59,17.6,63000.0,12.7984,12.7984,12.7621,12.7694,63000.0
2009-03-19 13:00:00,17.6,17.64,17.59,17.6,70600.0,12.7694,12.7984,12.7621,12.7694,70600.0
2009-03-19 13:10:00,17.6,17.65,17.6,17.64,79800.0,12.7694,12.8056,12.7694,12.7984,79800.0
2009-03-19 13:20:00,17.63,17.66,17.63,17.64,47400.0,12.7911,12.8129,12.7911,12.7984,47400.0
2009-03-19 13:30:00,17.64,17.66,17.6,17.61,137000.0,12.7984,12.8129,12.7694,12.7766,137000.0
2009-03-19 13:40:00,17.61,17.7,17.61,17.7,42600.0,12.7766,12.8419,12.7766,12.8419,42600.0
2009-03-19 13:50:00,17.69,17.69,17.65,17.66,49800.0,12.8347,12.8347,12.8056,12.8129,49800.0
2009-03-19 14:00:00,17.67,17.75,17.66,17.7,43800.0,12.8202,12.8782,12.8129,12.8419,43800.0
2009-03-19 14:10:00,17.7,17.72,17.64,17.65,37000.0,12.8419,12.8564,12.7984,12.8056,37000.0
2009-03-19 14:20:00,17.65,17.65,17.58,17.61,59400.0,12.8056,12.8056,12.7549,12.7766,59400.0
2009-03-19 14:30:00,17.61,17.64,17.57,17.59,84400.0,12.7766,12.7984,12.7476,12.7621,84400.0
2009-03-19 14:40:00,17.59,17.6,17.56,17.58,99800.0,12.7621,12.7694,12.7404,12.7549,99800.0
2009-03-19 14:50:00,17.58,17.61,17.57,17.59,179000.0,12.7549,12.7766,12.7476,12.7621,179000.0
2009-03-19 15:00:00,17.59,17.64,17.58,17.58,126600.0,12.7621,12.7984,12.7549,12.7549,126600.0
2009-03-19 15:10:00,17.59,17.61,17.57,17.59,154200.0,12.7621,12.7766,12.7476,12.7621,154200.0
2009-03-19 15:20:00,17.6,17.61,17.56,17.57,126000.0,12.7694,12.7766,12.7404,12.7476,126000.0
2009-03-19 15:30:00,17.58,17.66,17.56,17.56,142000.0,12.7549,12.8129,12.7404,12.7404,142000.0
2009-03-19 15:40:00,17.56,17.61,17.56,17.59,185400.0,12.7404,12.7766,12.7404,12.7621,185400.0
2009-03-19 15:50:00,17.59,17.61,17.52,17.58,374400.0,12.7621,12.7766,12.7113,12.7549,374400.0
2009-03-20 09:30:00,17.58,17.71,17.53,17.55,646000.0,12.7549,12.8492,12.7186,12.7331,646000.0
2009-03-20 09:40:00,17.54,17.65,17.5,17.61,106000.0,12.7258,12.8056,12.6968,12.7766,106000.0
2009-03-20 09:50:00,17.61,17.69,17.55,17.63,85800.0,12.7766,12.8347,12.7331,12.7911,85800.0
2009-03-20 10:00:00,17.63,17.63,17.53,17.57,171600.0,12.7911,12.7911,12.7186,12.7476,171600.0
2009-03-20 10:10:00,17.57,17.6,17.53,17.54,67200.0,12.7476,12.7694,12.7186,12.7258,67200.0
2009-03-20 10:20:00,17.53,17.6,17.53,17.6,59000.0,12.7186,12.7694,12.7186,12.7694,59000.0
2009-03-20 10:30:00,17.6,17.62,17.51,17.54,85400.0,12.7694,12.7839,12.7041,12.7258,85400.0
2009-03-20 10:40:00,17.55,17.59,17.53,17.59,92600.0,12.7331,12.7621,12.7186,12.7621,92600.0
2009-03-20 10:50:00,17.6,17.6,17.56,17.58,56400.0,12.7694,12.7694,12.7404,12.7549,56400.0
2009-03-20 11:00:00,17.58,17.58,17.53,17.54,95800.0,12.7549,12.7549,12.7186,12.7258,95800.0
2009-03-20 11:10:00,17.54,17.56,17.53,17.53,147400.0,12.7258,12.7404,12.7186,12.7186,147400.0
2009-03-20 11:20:00,17.53,17.56,17.51,17.53,284200.0,12.7186,12.7404,12.7041,12.7186,284200.0
2009-03-20 11:30:00,17.53,17.56,17.53,17.54,59400.0,12.7186,12.7404,12.7186,12.7258,59400.0
2009-03-20 11:40:00,17.55,17.56,17.52,17.54,138200.0,12.7331,12.7404,12.7113,12.7258,138200.0
2009-03-20 11:50:00,17.54,17.58,17.53,17.54,89000.0,12.7258,12.7549,12.7186,12.7258,89000.0
2009-03-20 12:00:00,17.53,17.55,17.53,17.54,60000.0,12.7186,12.7331,12.7186,12.7258,60000.0
2009-03-20 12:10:00,17.54,17.59,17.53,17.59,101800.0,12.7258,12.7621,12.7186,12.7621,101800.0
2009-03-20 12:20:00,17.58,17.59,17.55,17.58,46400.0,12.7549,12.7621,12.7331,12.7549,46400.0
2009-03-20 12:30:00,17.57,17.61,17.56,17.57,61800.0,12.7476,12.7766,12.7404,12.7476,61800.0
2009-03-20 12:40:00,17.57,17.59,17.55,17.55,137600.0,12.7476,12.7621,12.7331,12.7331,137600.0
2009-03-20 12:50:00,17.54,17.54,17.48,17.51,137400.0,12.7258,12.7258,12.6823,12.7041,137400.0
2009-03-20 13:00:00,17.5,17.52,17.47,17.49,98800.0,12.6968,12.7113,12.6751,12.6896,98800.0
2009-03-20 13:10:00,17.49,17.49,17.45,17.47,197400.0,12.6896,12.6896,12.6605,12.6751,197400.0
2009-03-20 13:20:00,17.47,17.48,17.41,17.44,95000.0,12.6751,12.6823,12.6315,12.6533,95000.0
2009-03-20 13:30:00,17.43,17.48,17.4,17.42,131400.0,12.646,12.6823,12.6243,12.6388,131400.0
2009-03-20 13:40:00,17.42,17.42,17.38,17.41,99200.0,12.6388,12.6388,12.6098,12.6315,99200.0
2009-03-20 13:50:00,17.41,17.43,17.36,17.37,199400.0,12.6315,12.646,12.5952,12.6025,199400.0
2009-03-20 14:00:00,17.37,17.55,17.34,17.35,177800.0,12.6025,12.7331,12.5807,12.588,177800.0
2009-03-20 14:10:00,17.35,17.38,17.35,17.38,135600.0,12.588,12.6098,12.588,12.6098,135600.0
2009-03-20 14:20:00,17.36,17.38,17.31,17.35,217400.0,12.5952,12.6098,12.559,12.588,217400.0
2009-03-20 14:30:00,17.35,17.36,17.31,17.33,100200.0,12.588,12.5952,12.559,12.5735,100200.0
2009-03-20 14:40:00,17.33,17.33,17.28,17.28,567000.0,12.5735,12.5735,12.5372,12.5372,567000.0
2009-03-20 14:50:00,17.28,17.34,17.25,17.32,209600.0,12.5372,12.5807,12.5154,12.5662,209600.0
2009-03-20 15:00:00,17.32,17.36,17.32,17.36,77600.0,12.5662,12.5952,12.5662,12.5952,77600.0
2009-03-20 15:10:00,17.36,17.42,17.35,17.37,97000.0,12.5952,12.6388,12.588,12.6025,97000.0
2009-03-20 15:20:00,17.36,17.47,17.35,17.43,103200.0,12.5952,12.6751,12.588,12.646,103200.0
2009-03-20 15:30:00,17.43,17.52,17.43,17.47,128600.0,12.646,12.7113,12.646,12.6751,128600.0
2009-03-20 15:40:00,17.47,17.47,17.42,17.42,303000.0,12.6751,12.6751,12.6388,12.6388,303000.0
2009-03-20 15:50:00,17.42,17.44,17.36,17.38,427200.0,12.6388,12.6533,12.5952,12.6098,427200.0
2009-03-23 09:30:00,17.72,17.93,17.52,17.73,86200.0,12.8564,13.0088,12.7113,12.8637,86200.0
2009-03-23 09:40:00,17.74,17.76,17.67,17.7,61600.0,12.8709,12.8855,12.8202,12.8419,61600.0
2009-03-23 09:50:00,17.7,17.73,17.64,17.71,60600.0,12.8419,12.8637,12.7984,12.8492,60600.0
2009-03-23 10:00:00,17.72,17.86,17.72,17.86,71000.0,12.8564,12.958,12.8564,12.958,71000.0
2009-03-23 10:10:00,17.86,17.99,17.83,17.96,59000.0,12.958,13.0523,12.9362,13.0306,59000.0
2009-03-23 10:20:00,17.96,17.98,17.93,17.93,67200.0,13.0306,13.0451,13.0088,13.0088,67200.0
2009-03-23 10:30:00,17.93,17.99,17.92,17.96,61000.0,13.0088,13.0523,13.0015,13.0306,61000.0
2009-03-23 10:40:00,17.96,17.98,17.91,17.92,82400.0,13.0306,13.0451,12.9943,13.0015,82400.0
2009-03-23 10:50:00,17.93,17.99,17.89,17.98,62800.0,13.0088,13.0523,12.9798,13.0451,62800.0
2009-03-23 11:00:00,17.99,18.03,17.97,17.97,60800.0,13.0523,13.0814,13.0378,13.0378,60800.0
2009-03-23 11:10:00,17.97,17.97,17.93,17.93,39800.0,13.0378,13.0378,13.0088,13.0088,39800.0
2009-03-23 11:20:00,17.93,17.94,17.88,17.88,54800.0,13.0088,13.0161,12.9725,12.9725,54800.0
2009-03-23 11:30:00,17.88,17.92,17.88,17.9,54600.0,12.9725,13.0015,12.9725,12.987,54600.0
2009-03-23 11:40:00,17.9,17.92,17.89,17.91,32600.0,12.987,13.0015,12.9798,12.9943,32600.0
2009-03-23 11:50:00,17.91,18.1,17.91,18.1,65200.0,12.9943,13.1321,12.9943,13.1321,65200.0
2009-03-23 12:00:00,18.1,18.1,18.04,18.06,25000.0,13.1321,13.1321,13.0886,13.1031,25000.0
2009-03-23 12:10:00,18.06,18.08,18.05,18.05,35800.0,13.1031,13.1176,13.0959,13.0959,35800.0
2009-03-23 12:20:00,18.06,18.07,18.04,18.06,28600.0,13.1031,13.1104,13.0886,13.1031,28600.0
2009-03-23 12:30:00,18.06,18.08,18.03,18.03,37000.0,13.1031,13.1176,13.0814,13.0814,37000.0
2009-03-23 12:40:00,18.03,18.03,17.99,18.0,38600.0,13.0814,13.0814,13.0523,13.0596,38600.0
2009-03-23 12:50:00,17.99,18.04,17.99,18.0,41600.0,13.0523,13.0886,13.0523,13.0596,41600.0
2009-03-23 13:00:00,18.01,18.02,17.99,18.0,37000.0,13.0668,13.0741,13.0523,13.0596,37000.0
2009-03-23 13:10:00,18.0,18.11,18.0,18.05,46400.0,13.0596,13.1394,13.0596,13.0959,46400.0
2009-03-23 13:20:00,18.06,18.07,17.91,17.91,57600.0,13.1031,13.1104,12.9943,12.9943,57600.0
2009-03-23 13:30:00,17.91,17.92,17.86,17.87,81800.0,12.9943,13.0015,12.958,12.9653,81800.0
2009-03-23 13:40:00,17.87,17.95,17.86,17.95,58000.0,12.9653,13.0233,12.958,13.0233,58000.0
2009-03-23 13:50:00,17.95,17.96,17.91,17.94,43000.0,13.0233,13.0306,12.9943,13.0161,43000.0
2009-03-23 14:00:00,17.93,18.0,17.93,18.0,44000.0,13.0088,13.0596,13.0088,13.0596,44000.0
2009-03-23 14:10:00,17.99,17.99,17.92,17.96,32200.0,13.0523,13.0523,13.0015,13.0306,32200.0
2009-03-23 14:20:00,17.96,18.03,17.96,18.02,51400.0,13.0306,13.0814,13.0306,13.0741,51400.0
2009-03-23 14:30:00,18.02,18.08,18.02,18.05,58800.0,13.0741,13.1176,13.0741,13.0959,58800.0
2009-03-23 14:40:00,18.06,18.06,18.01,18.04,119200.0,13.1031,13.1031,13.0668,13.0886,119200.0
2009-03-23 14:50:00,18.04,18.17,18.04,18.16,112000.0,13.0886,13.1829,13.0886,13.1757,112000.0
2009-03-23 15:00:00,18.15,18.2,18.13,18.15,109000.0,13.1684,13.2047,13.1539,13.1684,109000.0
2009-03-23 15:10:00,18.15,18.3,18.15,18.28,118000.0,13.1684,13.2772,13.1684,13.2627,118000.0
2009-03-23 15:20:00,18.28,18.3,18.25,18.28,94000.0,13.2627,13.2772,13.241,13.2627,94000.0
2009-03-23 15:30:00,18.29,18.35,18.27,18.35,113200.0,13.27,13.3135,13.2555,13.3135,113200.0
2009-03-23 15:40:00,18.35,18.46,18.35,18.46,191400.0,13.3135,13.3933,13.3135,13.3933,191400.0
2009-03-23 15:50:00,18.45,18.49,18.44,18.48,334200.0,13.3861,13.4151,13.3788,13.4078,334200.0
2009-03-24 09:30:00,18.3,18.45,18.17,18.25,65800.0,13.2772,13.3861,13.1829,13.241,65800.0
2009-03-24 09:40:00,18.28,18.38,18.23,18.34,48200.0,13.2627,13.3353,13.2265,13.3063,48200.0
2009-03-24 09:50:00,18.34,18.45,18.3,18.43,51400.0,13.3063,13.3861,13.2772,13.3716,51400.0
2009-03-24 10:00:00,18.45,18.61,18.45,18.5,128200.0,13.3861,13.5022,13.3861,13.4224,128200.0
2009-03-24 10:10:00,18.5,18.54,18.42,18.43,99200.0,13.4224,13.4514,13.3643,13.3716,99200.0
2009-03-24 10:20:00,18.42,18.45,18.35,18.36,81400.0,13.3643,13.3861,13.3135,13.3208,81400.0
2009-03-24 10:30:00,18.36,18.36,18.28,18.31,58200.0,13.3208,13.3208,13.2627,13.2845,58200.0
2009-03-24 10:40:00,18.32,18.37,18.3,18.34,43600.0,13.2918,13.328,13.2772,13.3063,43600.0
2009-03-24 10:50:00,18.35,18.39,18.33,18.33,48000.0,13.3135,13.3425,13.299,13.299,48000.0
2009-03-24 11:00:00,18.33,18.35,18.29,18.35,34400.0,13.299,13.3135,13.27,13.3135,34400.0
2009-03-24 11:10:00,18.35,18.41,18.34,18.36,37400.0,13.3135,13.3571,13.3063,13.3208,37400.0
2009-03-24 11:20:00,18.37,18.5,18.36,18.48,54000.0,13.328,13.4224,13.3208,13.4078,54000.0
2009-03-24 11:30:00,18.47,18.59,18.46,18.59,53200.0,13.4006,13.4877,13.3933,13.4877,53200.0
2009-03-24 11:40:00,18.58,18.6,18.53,18.55,56800.0,13.4804,13.4949,13.4441,13.4586,56800.0
2009-03-24 11:50:00,18.55,18.55,18.45,18.46,50200.0,13.4586,13.4586,13.3861,13.3933,50200.0
2009-03-24 12:00:00,18.46,18.46,18.39,18.4,39400.0,13.3933,13.3933,13.3425,13.3498,39400.0
2009-03-24 12:10:00,18.4,18.49,18.38,18.49,31400.0,13.3498,13.4151,13.3353,13.4151,31400.0
2009-03-24 12:20:00,18.49,18.5,18.42,18.49,41800.0,13.4151,13.4224,13.3643,13.4151,41800.0
2009-03-24 12:30:00,18.5,18.54,18.47,18.48,44000.0,13.4224,13.4514,13.4006,13.4078,44000.0
2009-03-24 12:40:00,18.48,18.55,18.46,18.55,42000.0,13.4078,13.4586,13.3933,13.4586,42000.0
2009-03-24 12:50:00,18.55,18.59,18.54,18.56,52600.0,13.4586,13.4877,13.4514,13.4659,52600.0
2009-03-24 13:00:00,18.57,18.59,18.55,18.59,40400.0,13.4731,13.4877,13.4586,13.4877,40400.0
2009-03-24 13:10:00,18.59,18.61,18.54,18.59,56800.0,13.4877,13.5022,13.4514,13.4877,56800.0
2009-03-24 13:20:00,18.6,18.63,18.59,18.6,45200.0,13.4949,13.5167,13.4877,13.4949,45200.0
2009-03-24 13:30:00,18.61,18.61,18.5,18.54,52200.0,13.5022,13.5022,13.4224,13.4514,52200.0
2009-03-24 13:40:00,18.53,18.56,18.49,18.5,35400.0,13.4441,13.4659,13.4151,13.4224,35400.0
2009-03-24 13:50:00,18.5,18.53,18.46,18.52,52600.0,13.4224,13.4441,13.3933,13.4369,52600.0
2009-03-24 14:00:00,18.52,18.61,18.52,18.61,57200.0,13.4369,13.5022,13.4369,13.5022,57200.0
2009-03-24 14:10:00,18.61,18.67,18.6,18.65,86200.0,13.5022,13.5457,13.4949,13.5312,86200.0
2009-03-24 14:20:00,18.65,18.68,18.6,18.6,71000.0,13.5312,13.5529,13.4949,13.4949,71000.0
2009-03-24 14:30:00,18.6,18.64,18.57,18.58,103000.0,13.4949,13.5239,13.4731,13.4804,103000.0
2009-03-24 14:40:00,18.58,18.58,18.54,18.55,150000.0,13.4804,13.4804,13.4514,13.4586,150000.0
2009-03-24 14:50:00,18.55,18.6,18.48,18.52,52000.0,13.4586,13.4949,13.4078,13.4369,52000.0
2009-03-24 15:00:00,18.52,18.56,18.43,18.46,64800.0,13.4369,13.4659,13.3716,13.3933,64800.0
2009-03-24 15:10:00,18.45,18.52,18.43,18.49,55800.0,13.3861,13.4369,13.3716,13.4151,55800.0
2009-03-24 15:20:00,18.48,18.53,18.42,18.46,113600.0,13.4078,13.4441,13.3643,13.3933,113600.0
2009-03-24 15:30:00,18.46,18.49,18.41,18.43,252600.0,13.3933,13.4151,13.3571,13.3716,252600.0
2009-03-24 15:40:00,18.43,18.45,18.35,18.36,193200.0,13.3716,13.3861,13.3135,13.3208,193200.0
2009-03-24 15:50:00,18.35,18.37,18.24,18.28,388600.0,13.3135,13.328,13.2337,13.2627,388600.0
2009-03-25 09:30:00,18.3,18.39,18.13,18.25,107000.0,13.2772,13.3425,13.1539,13.241,107000.0
2009-03-25 09:40:00,18.26,18.42,18.24,18.4,103000.0,13.2482,13.3643,13.2337,13.3498,103000.0
2009-03-25 09:50:00,18.41,18.54,18.39,18.51,67400.0,13.3571,13.4514,13.3425,13.4296,67400.0
2009-03-25 10:00:00,18.5,18.73,18.5,18.68,141200.0,13.4224,13.5892,13.4224,13.5529,141200.0
2009-03-25 10:10:00,18.68,18.79,18.65,18.79,278000.0,13.5529,13.6328,13.5312,13.6328,278000.0
2009-03-25 10:20:00,18.79,18.81,18.76,18.79,47000.0,13.6328,13.6473,13.611,13.6328,47000.0
2009-03-25 10:30:00,18.79,18.93,18.77,18.9,49000.0,13.6328,13.7343,13.6182,13.7126,49000.0
2009-03-25 10:40:00,18.89,19.0,18.88,19.0,147600.0,13.7053,13.7851,13.6981,13.7851,147600.0
2009-03-25 10:50:00,19.0,19.03,18.91,18.98,121000.0,13.7851,13.8069,13.7198,13.7706,121000.0
2009-03-25 11:00:00,18.97,19.02,18.92,18.98,134800.0,13.7634,13.7996,13.7271,13.7706,134800.0
2009-03-25 11:10:00,18.97,19.0,18.92,18.92,114600.0,13.7634,13.7851,13.7271,13.7271,114600.0
2009-03-25 11:20:00,18.92,18.92,18.8,18.83,126000.0,13.7271,13.7271,13.64,13.6618,126000.0
2009-03-25 11:30:00,18.83,18.88,18.78,18.84,99000.0,13.6618,13.6981,13.6255,13.669,99000.0
2009-03-25 11:40:00,18.84,18.91,18.8,18.89,76600.0,13.669,13.7198,13.64,13.7053,76600.0
2009-03-25 11:50:00,18.89,18.9,18.83,18.83,54200.0,13.7053,13.7126,13.6618,13.6618,54200.0
2009-03-25 12:00:00,18.83,18.88,18.8,18.83,77800.0,13.6618,13.6981,13.64,13.6618,77800.0
2009-03-25 12:10:00,18.83,18.86,18.79,18.79,47000.0,13.6618,13.6835,13.6328,13.6328,47000.0
2009-03-25 12:20:00,18.78,18.81,18.68,18.74,57600.0,13.6255,13.6473,13.5529,13.5965,57600.0
2009-03-25 12:30:00,18.74,18.91,18.74,18.9,115800.0,13.5965,13.7198,13.5965,13.7126,115800.0
2009-03-25 12:40:00,18.89,18.93,18.84,18.84,81200.0,13.7053,13.7343,13.669,13.669,81200.0
2009-03-25 12:50:00,18.83,18.91,18.79,18.91,85000.0,13.6618,13.7198,13.6328,13.7198,85000.0
2009-03-25 13:00:00,18.9,18.99,18.9,18.9,64000.0,13.7126,13.7779,13.7126,13.7126,64000.0
2009-03-25 13:10:00,18.9,18.91,18.74,18.75,40600.0,13.7126,13.7198,13.5965,13.6037,40600.0
2009-03-25 13:20:00,18.74,18.77,18.61,18.64,61600.0,13.5965,13.6182,13.5022,13.5239,61600.0
2009-03-25 13:30:00,18.63,18.65,18.56,18.57,70000.0,13.5167,13.5312,13.4659,13.4731,70000.0
2009-03-25 13:40:00,18.56,18.57,18.46,18.49,48000.0,13.4659,13.4731,13.3933,13.4151,48000.0
2009-03-25 13:50:00,18.49,18.59,18.48,18.5,44000.0,13.4151,13.4877,13.4078,13.4224,44000.0
2009-03-25 14:00:00,18.5,18.5,18.29,18.3,84400.0,13.4224,13.4224,13.27,13.2772,84400.0
2009-03-25 14:10:00,18.31,18.31,18.2,18.24,150600.0,13.2845,13.2845,13.2047,13.2337,150600.0
2009-03-25 14:20:00,18.24,18.25,18.18,18.18,158600.0,13.2337,13.241,13.1902,13.1902,158600.0
2009-03-25 14:30:00,18.18,18.2,18.05,18.06,142400.0,13.1902,13.2047,13.0959,13.1031,142400.0
2009-03-25 14:40:00,18.07,18.07,17.92,18.02,274400.0,13.1104,13.1104,13.0015,13.0741,274400.0
2009-03-25 14:50:00,18.01,18.02,17.93,17.96,164800.0,13.0668,13.0741,13.0088,13.0306,164800.0
2009-03-25 15:00:00,17.95,17.97,17.83,17.85,219000.0,13.0233,13.0378,12.9362,12.9508,219000.0
2009-03-25 15:10:00,17.85,18.03,17.85,18.0,129400.0,12.9508,13.0814,12.9508,13.0596,129400.0
2009-03-25 15:20:00,18.0,18.16,18.0,18.15,111800.0,13.0596,13.1757,13.0596,13.1684,111800.0
2009-03-25 15:30:00,18.14,18.25,18.14,18.2,178000.0,13.1612,13.241,13.1612,13.2047,178000.0
2009-03-25 15:40:00,18.21,18.29,18.16,18.26,184800.0,13.2119,13.27,13.1757,13.2482,184800.0
2009-03-25 15:50:00,18.25,18.46,18.23,18.45,288200.0,13.241,13.3933,13.2265,13.3861,288200.0
2009-03-26 09:30:00,18.61,18.78,18.6,18.68,63600.0,13.5022,13.6255,13.4949,13.5529,63600.0
2009-03-26 09:40:00,18.69,18.98,18.68,18.85,108200.0,13.5602,13.7706,13.5529,13.6763,108200.0
2009-03-26 09:50:00,18.86,18.93,18.79,18.84,72000.0,13.6835,13.7343,13.6328,13.669,72000.0
2009-03-26 10:00:00,18.84,19.0,18.83,19.0,68000.0,13.669,13.7851,13.6618,13.7851,68000.0
2009-03-26 10:10:00,18.99,18.99,18.81,18.83,98000.0,13.7779,13.7779,13.6473,13.6618,98000.0
2009-03-26 10:20:00,18.83,18.85,18.75,18.77,58400.0,13.6618,13.6763,13.6037,13.6182,58400.0
2009-03-26 10:30:00,18.75,18.85,18.74,18.84,64000.0,13.6037,13.6763,13.5965,13.669,64000.0
2009-03-26 10:40:00,18.84,18.96,18.84,18.86,98200.0,13.669,13.7561,13.669,13.6835,98200.0
2009-03-26 10:50:00,18.86,18.93,18.82,18.93,89800.0,13.6835,13.7343,13.6545,13.7343,89800.0
2009-03-26 11:00:00,18.93,19.05,18.92,19.02,63400.0,13.7343,13.8214,13.7271,13.7996,63400.0
2009-03-26 11:10:00,19.03,19.11,18.96,19.05,106800.0,13.8069,13.8649,13.7561,13.8214,106800.0
2009-03-26 11:20:00,19.04,19.07,18.97,19.01,59200.0,13.8141,13.8359,13.7634,13.7924,59200.0
2009-03-26 11:30:00,19.02,19.15,19.01,19.13,97800.0,13.7996,13.8939,13.7924,13.8794,97800.0
2009-03-26 11:40:00,19.13,19.21,19.11,19.13,66400.0,13.8794,13.9375,13.8649,13.8794,66400.0
2009-03-26 11:50:00,19.15,19.16,19.02,19.14,93000.0,13.8939,13.9012,13.7996,13.8867,93000.0
2009-03-26 12:00:00,19.15,19.25,19.15,19.25,95400.0,13.8939,13.9665,13.8939,13.9665,95400.0
2009-03-26 12:10:00,19.24,19.25,19.21,19.23,54200.0,13.9592,13.9665,13.9375,13.952,54200.0
2009-03-26 12:20:00,19.23,19.27,19.23,19.27,53800.0,13.952,13.981,13.952,13.981,53800.0
2009-03-26 12:30:00,19.27,19.28,19.2,19.28,71400.0,13.981,13.9883,13.9302,13.9883,71400.0
2009-03-26 12:40:00,19.28,19.28,19.16,19.18,58600.0,13.9883,13.9883,13.9012,13.9157,58600.0
2009-03-26 12:50:00,19.18,19.18,19.12,19.16,33200.0,13.9157,13.9157,13.8722,13.9012,33200.0
2009-03-26 13:00:00,19.15,19.41,19.15,19.39,82200.0,13.8939,14.0826,13.8939,14.0681,82200.0
2009-03-26 13:10:00,19.39,19.42,19.33,19.42,87600.0,14.0681,14.0898,14.0245,14.0898,87600.0
2009-03-26 13:20:00,19.41,19.51,19.41,19.5,146600.0,14.0826,14.1551,14.0826,14.1479,146600.0
2009-03-26 13:30:00,19.5,19.53,19.38,19.41,49000.0,14.1479,14.1697,14.0608,14.0826,49000.0
2009-03-26 13:40:00,19.4,19.45,19.36,19.41,40000.0,14.0753,14.1116,14.0463,14.0826,40000.0
2009-03-26 13:50:00,19.41,19.46,19.39,19.43,44200.0,14.0826,14.1189,14.0681,14.0971,44200.0
2009-03-26 14:00:00,19.43,19.53,19.43,19.5,91400.0,14.0971,14.1697,14.0971,14.1479,91400.0
2009-03-26 14:10:00,19.49,19.5,19.43,19.44,67400.0,14.1406,14.1479,14.0971,14.1044,67400.0
2009-03-26 14:20:00,19.45,19.46,19.3,19.3,89000.0,14.1116,14.1189,14.0028,14.0028,89000.0
2009-03-26 14:30:00,19.31,19.31,19.25,19.28,98800.0,14.01,14.01,13.9665,13.9883,98800.0
2009-03-26 14:40:00,19.28,19.29,19.21,19.25,103000.0,13.9883,13.9955,13.9375,13.9665,103000.0
2009-03-26 14:50:00,19.26,19.27,19.09,19.09,197600.0,13.9738,13.981,13.8504,13.8504,197600.0
2009-03-26 15:00:00,19.08,19.18,19.06,19.11,157000.0,13.8432,13.9157,13.8287,13.8649,157000.0
2009-03-26 15:10:00,19.11,19.15,19.06,19.1,113400.0,13.8649,13.8939,13.8287,13.8577,113400.0
2009-03-26 15:20:00,19.1,19.19,19.06,19.15,165000.0,13.8577,13.923,13.8287,13.8939,165000.0
2009-03-26 15:30:00,19.15,19.21,19.12,19.18,228200.0,13.8939,13.9375,13.8722,13.9157,228200.0
2009-03-26 15:40:00,19.18,19.3,19.18,19.29,249400.0,13.9157,14.0028,13.9157,13.9955,249400.0
2009-03-26 15:50:00,19.29,19.39,19.26,19.34,324000.0,13.9955,14.0681,13.9738,14.0318,324000.0
2009-03-27 09:30:00,18.88,18.88,18.03,18.29,424000.0,13.6981,13.6981,13.0814,13.27,424000.0
2009-03-27 09:40:00,18.3,18.45,18.29,18.35,190400.0,13.2772,13.3861,13.27,13.3135,190400.0
2009-03-27 09:50:00,18.35,18.39,18.23,18.38,133400.0,13.3135,13.3425,13.2265,13.3353,133400.0
2009-03-27 10:00:00,18.37,18.39,18.27,18.27,227800.0,13.328,13.3425,13.2555,13.2555,227800.0
2009-03-27 10:10:00,18.27,18.32,18.23,18.29,121400.0,13.2555,13.2918,13.2265,13.27,121400.0
2009-03-27 10:20:00,18.29,18.35,18.21,18.24,104400.0,13.27,13.3135,13.2119,13.2337,104400.0
2009-03-27 10:30:00,18.24,18.25,18.13,18.13,160800.0,13.2337,13.241,13.1539,13.1539,160800.0
2009-03-27 10:40:00,18.13,18.14,18.07,18.08,159600.0,13.1539,13.1612,13.1104,13.1176,159600.0
2009-03-27 10:50:00,18.08,18.1,17.97,17.98,200800.0,13.1176,13.1321,13.0378,13.0451,200800.0
2009-03-27 11:00:00,17.97,18.03,17.89,18.03,194600.0,13.0378,13.0814,12.9798,13.0814,194600.0
2009-03-27 11:10:00,18.03,18.04,17.96,17.97,123400.0,13.0814,13.0886,13.0306,13.0378,123400.0
2009-03-27 11:20:00,17.97,18.12,17.97,18.04,167200.0,13.0378,13.1467,13.0378,13.0886,167200.0
2009-03-27 11:30:00,18.03,18.04,17.93,17.99,86800.0,13.0814,13.0886,13.0088,13.0523,86800.0
2009-03-27 11:40:00,17.98,18.06,17.95,18.04,115400.0,13.0451,13.1031,13.0233,13.0886,115400.0
2009-03-27 11:50:00,18.04,18.05,17.98,18.0,81200.0,13.0886,13.0959,13.0451,13.0596,81200.0
2009-03-27 12:00:00,18.0,18.0,17.95,17.98,93600.0,13.0596,13.0596,13.0233,13.0451,93600.0
2009-03-27 12:10:00,17.98,17.98,17.89,17.89,70800.0,13.0451,13.0451,12.9798,12.9798,70800.0
2009-03-27 12:20:00,17.89,17.89,17.77,17.79,147400.0,12.9798,12.9798,12.8927,12.9072,147400.0
2009-03-27 12:30:00,17.79,17.85,17.79,17.83,70200.0,12.9072,12.9508,12.9072,12.9362,70200.0
2009-03-27 12:40:00,17.83,17.97,17.83,17.92,121200.0,12.9362,13.0378,12.9362,13.0015,121200.0
2009-03-27 12:50:00,17.92,17.93,17.87,17.89,45800.0,13.0015,13.0088,12.9653,12.9798,45800.0
2009-03-27 13:00:00,17.89,17.93,17.89,17.92,126000.0,12.9798,13.0088,12.9798,13.0015,126000.0
2009-03-27 13:10:00,17.92,17.92,17.83,17.88,70200.0,13.0015,13.0015,12.9362,12.9725,70200.0
2009-03-27 13:20:00,17.88,17.89,17.86,17.88,95800.0,12.9725,12.9798,12.958,12.9725,95800.0
2009-03-27 13:30:00,17.88,17.98,17.86,17.93,87200.0,12.9725,13.0451,12.958,13.0088,87200.0
2009-03-27 13:40:00,17.93,17.93,17.85,17.89,74600.0,13.0088,13.0088,12.9508,12.9798,74600.0
2009-03-27 13:50:00,17.89,17.89,17.75,17.76,161200.0,12.9798,12.9798,12.8782,12.8855,161200.0
2009-03-27 14:00:00,17.77,17.88,17.76,17.88,136600.0,12.8927,12.9725,12.8855,12.9725,136600.0
2009-03-27 14:10:00,17.88,17.93,17.88,17.93,92400.0,12.9725,13.0088,12.9725,13.0088,92400.0
2009-03-27 14:20:00,17.93,18.0,17.92,17.98,88000.0,13.0088,13.0596,13.0015,13.0451,88000.0
2009-03-27 14:30:00,17.97,17.98,17.91,17.96,71400.0,13.0378,13.0451,12.9943,13.0306,71400.0
2009-03-27 14:40:00,17.96,18.04,17.96,18.03,243000.0,13.0306,13.0886,13.0306,13.0814,243000.0
2009-03-27 14:50:00,18.03,18.12,18.0,18.11,176200.0,13.0814,13.1467,13.0596,13.1394,176200.0
2009-03-27 15:00:00,18.11,18.24,18.11,18.24,229200.0,13.1394,13.2337,13.1394,13.2337,229200.0
2009-03-27 15:10:00,18.24,18.29,18.23,18.28,332800.0,13.2337,13.27,13.2265,13.2627,332800.0
2009-03-27 15:20:00,18.28,18.31,18.24,18.27,334800.0,13.2627,13.2845,13.2337,13.2555,334800.0
2009-03-27 15:30:00,18.27,18.33,18.18,18.24,333600.0,13.2555,13.299,13.1902,13.2337,333600.0
2009-03-27 15:40:00,18.24,18.39,18.19,18.37,414600.0,13.2337,13.3425,13.1974,13.328,414600.0
2009-03-27 15:50:00,18.37,18.47,18.35,18.43,1329800.0,13.328,13.4006,13.3135,13.3716,1329800.0
2009-03-30 09:30:00,18.17,18.4,17.67,18.33,483600.0,13.1829,13.3498,12.8202,13.299,483600.0
2009-03-30 09:40:00,18.33,18.33,17.72,17.86,422000.0,13.299,13.299,12.8564,12.958,422000.0
2009-03-30 09:50:00,17.85,18.05,17.8,18.0,174800.0,12.9508,13.0959,12.9145,13.0596,174800.0
2009-03-30 10:00:00,18.0,18.07,17.99,18.05,119600.0,13.0596,13.1104,13.0523,13.0959,119600.0
2009-03-30 10:10:00,18.05,18.09,17.96,17.97,93200.0,13.0959,13.1249,13.0306,13.0378,93200.0
2009-03-30 10:20:00,17.97,17.97,17.86,17.94,160000.0,13.0378,13.0378,12.958,13.0161,160000.0
2009-03-30 10:30:00,17.93,17.94,17.86,17.89,110000.0,13.0088,13.0161,12.958,12.9798,110000.0
2009-03-30 10:40:00,17.88,17.93,17.86,17.93,95800.0,12.9725,13.0088,12.958,13.0088,95800.0
2009-03-30 10:50:00,17.93,18.03,17.93,18.02,93200.0,13.0088,13.0814,13.0088,13.0741,93200.0
2009-03-30 11:00:00,18.01,18.02,17.94,17.98,83000.0,13.0668,13.0741,13.0161,13.0451,83000.0
2009-03-30 11:10:00,17.98,18.14,17.97,18.14,176200.0,13.0451,13.1612,13.0378,13.1612,176200.0
2009-03-30 11:20:00,18.14,18.17,18.11,18.13,208000.0,13.1612,13.1829,13.1394,13.1539,208000.0
2009-03-30 11:30:00,18.13,18.15,18.13,18.13,187000.0,13.1539,13.1684,13.1539,13.1539,187000.0
2009-03-30 11:40:00,18.13,18.16,18.11,18.15,267200.0,13.1539,13.1757,13.1394,13.1684,267200.0
2009-03-30 11:50:00,18.15,18.17,18.13,18.14,235200.0,13.1684,13.1829,13.1539,13.1612,235200.0
2009-03-30 12:00:00,18.14,18.18,18.13,18.18,170600.0,13.1612,13.1902,13.1539,13.1902,170600.0
2009-03-30 12:10:00,18.18,18.3,18.17,18.29,204800.0,13.1902,13.2772,13.1829,13.27,204800.0
2009-03-30 12:20:00,18.29,18.33,18.24,18.28,151400.0,13.27,13.299,13.2337,13.2627,151400.0
2009-03-30 12:30:00,18.29,18.29,18.19,18.25,124600.0,13.27,13.27,13.1974,13.241,124600.0
2009-03-30 12:40:00,18.25,18.32,18.25,18.29,210200.0,13.241,13.2918,13.241,13.27,210200.0
2009-03-30 12:50:00,18.29,18.3,18.28,18.29,97200.0,13.27,13.2772,13.2627,13.27,97200.0
2009-03-30 13:00:00,18.29,18.31,18.27,18.3,206200.0,13.27,13.2845,13.2555,13.2772,206200.0
2009-03-30 13:10:00,18.3,18.34,18.3,18.32,94800.0,13.2772,13.3063,13.2772,13.2918,94800.0
2009-03-30 13:20:00,18.32,18.38,18.31,18.38,124200.0,13.2918,13.3353,13.2845,13.3353,124200.0
2009-03-30 13:30:00,18.38,18.38,18.25,18.28,111400.0,13.3353,13.3353,13.241,13.2627,111400.0
2009-03-30 13:40:00,18.27,18.31,18.22,18.3,247200.0,13.2555,13.2845,13.2192,13.2772,247200.0
2009-03-30 13:50:00,18.29,18.3,18.25,18.28,156400.0,13.27,13.2772,13.241,13.2627,156400.0
2009-03-30 14:00:00,18.28,18.31,18.27,18.28,79600.0,13.2627,13.2845,13.2555,13.2627,79600.0
2009-03-30 14:10:00,18.27,18.33,18.27,18.29,113000.0,13.2555,13.299,13.2555,13.27,113000.0
2009-03-30 14:20:00,18.3,18.31,18.26,18.28,125200.0,13.2772,13.2845,13.2482,13.2627,125200.0
2009-03-30 14:30:00,18.29,18.32,18.27,18.3,115800.0,13.27,13.2918,13.2555,13.2772,115800.0
2009-03-30 14:40:00,18.3,18.3,18.22,18.25,167800.0,13.2772,13.2772,13.2192,13.241,167800.0
2009-03-30 14:50:00,18.25,18.28,18.25,18.28,219200.0,13.241,13.2627,13.241,13.2627,219200.0
2009-03-30 15:00:00,18.28,18.28,18.14,18.17,319200.0,13.2627,13.2627,13.1612,13.1829,319200.0
2009-03-30 15:10:00,18.17,18.24,18.16,18.21,211600.0,13.1829,13.2337,13.1757,13.2119,211600.0
2009-03-30 15:20:00,18.21,18.29,18.21,18.25,213600.0,13.2119,13.27,13.2119,13.241,213600.0
2009-03-30 15:30:00,18.25,18.38,18.25,18.38,339800.0,13.241,13.3353,13.241,13.3353,339800.0
2009-03-30 15:40:00,18.38,18.38,18.31,18.32,345000.0,13.3353,13.3353,13.2845,13.2918,345000.0
2009-03-30 15:50:00,18.32,18.47,18.32,18.43,556600.0,13.2918,13.4006,13.2918,13.3716,556600.0
2009-03-31 09:30:00,18.65,18.65,18.36,18.41,113600.0,13.5312,13.5312,13.3208,13.3571,113600.0
2009-03-31 09:40:00,18.4,18.6,18.28,18.41,471800.0,13.3498,13.4949,13.2627,13.3571,471800.0
2009-03-31 09:50:00,18.39,18.4,18.29,18.36,236400.0,13.3425,13.3498,13.27,13.3208,236400.0
2009-03-31 10:00:00,18.35,18.41,18.28,18.4,96200.0,13.3135,13.3571,13.2627,13.3498,96200.0
2009-03-31 10:10:00,18.39,18.39,18.23,18.29,126000.0,13.3425,13.3425,13.2265,13.27,126000.0
2009-03-31 10:20:00,18.3,18.34,18.22,18.26,103200.0,13.2772,13.3063,13.2192,13.2482,103200.0
2009-03-31 10:30:00,18.27,18.31,18.23,18.24,185000.0,13.2555,13.2845,13.2265,13.2337,185000.0
2009-03-31 10:40:00,18.24,18.32,18.22,18.29,66600.0,13.2337,13.2918,13.2192,13.27,66600.0
2009-03-31 10:50:00,18.29,18.32,18.2,18.22,62000.0,13.27,13.2918,13.2047,13.2192,62000.0
2009-03-31 11:00:00,18.21,18.27,18.2,18.27,65200.0,13.2119,13.2555,13.2047,13.2555,65200.0
2009-03-31 11:10:00,18.28,18.32,18.25,18.29,45600.0,13.2627,13.2918,13.241,13.27,45600.0
2009-03-31 11:20:00,18.29,18.34,18.25,18.32,99600.0,13.27,13.3063,13.241,13.2918,99600.0
2009-03-31 11:30:00,18.32,18.33,18.29,18.3,63800.0,13.2918,13.299,13.27,13.2772,63800.0
2009-03-31 11:40:00,18.29,18.37,18.28,18.37,61000.0,13.27,13.328,13.2627,13.328,61000.0
2009-03-31 11:50:00,18.36,18.39,18.34,18.36,53200.0,13.3208,13.3425,13.3063,13.3208,53200.0
2009-03-31 12:00:00,18.36,18.36,18.31,18.32,37000.0,13.3208,13.3208,13.2845,13.2918,37000.0
2009-03-31 12:10:00,18.31,18.38,18.31,18.37,31600.0,13.2845,13.3353,13.2845,13.328,31600.0
2009-03-31 12:20:00,18.38,18.4,18.32,18.34,46200.0,13.3353,13.3498,13.2918,13.3063,46200.0
2009-03-31 12:30:00,18.34,18.35,18.32,18.33,36200.0,13.3063,13.3135,13.2918,13.299,36200.0
2009-03-31 12:40:00,18.33,18.37,18.33,18.33,54800.0,13.299,13.328,13.299,13.299,54800.0
2009-03-31 12:50:00,18.33,18.4,18.32,18.39,41600.0,13.299,13.3498,13.2918,13.3425,41600.0
2009-03-31 13:00:00,18.39,18.43,18.39,18.43,70400.0,13.3425,13.3716,13.3425,13.3716,70400.0
2009-03-31 13:10:00,18.43,18.47,18.43,18.47,72800.0,13.3716,13.4006,13.3716,13.4006,72800.0
2009-03-31 13:20:00,18.47,18.49,18.47,18.47,40800.0,13.4006,13.4151,13.4006,13.4006,40800.0
2009-03-31 13:30:00,18.47,18.5,18.47,18.49,56800.0,13.4006,13.4224,13.4006,13.4151,56800.0
2009-03-31 13:40:00,18.49,18.54,18.49,18.53,64600.0,13.4151,13.4514,13.4151,13.4441,64600.0
2009-03-31 13:50:00,18.53,18.53,18.5,18.53,78400.0,13.4441,13.4441,13.4224,13.4441,78400.0
2009-03-31 14:00:00,18.53,18.56,18.5,18.55,58000.0,13.4441,13.4659,13.4224,13.4586,58000.0
2009-03-31 14:10:00,18.56,18.64,18.55,18.64,82000.0,13.4659,13.5239,13.4586,13.5239,82000.0
2009-03-31 14:20:00,18.63,18.67,18.62,18.63,149600.0,13.5167,13.5457,13.5094,13.5167,149600.0
2009-03-31 14:30:00,18.63,18.72,18.63,18.72,53600.0,13.5167,13.582,13.5167,13.582,53600.0
2009-03-31 14:40:00,18.72,18.73,18.71,18.73,71200.0,13.582,13.5892,13.5747,13.5892,71200.0
2009-03-31 14:50:00,18.73,18.77,18.69,18.69,79400.0,13.5892,13.6182,13.5602,13.5602,79400.0
2009-03-31 15:00:00,18.7,18.7,18.61,18.63,76000.0,13.5675,13.5675,13.5022,13.5167,76000.0
2009-03-31 15:10:00,18.63,18.64,18.57,18.6,76400.0,13.5167,13.5239,13.4731,13.4949,76400.0
2009-03-31 15:20:00,18.59,18.64,18.57,18.63,82200.0,13.4877,13.5239,13.4731,13.5167,82200.0
2009-03-31 15:30:00,18.63,18.63,18.45,18.49,176000.0,13.5167,13.5167,13.3861,13.4151,176000.0
2009-03-31 15:40:00,18.48,18.55,18.39,18.4,225200.0,13.4078,13.4586,13.3425,13.3498,225200.0
2009-03-31 15:50:00,18.4,18.53,18.4,18.42,281600.0,13.3498,13.4441,13.3498,13.3643,281600.0
2009-04-01 09:30:00,18.22,18.43,17.81,17.88,129400.0,13.2192,13.3716,12.9217,12.9725,129400.0
2009-04-01 09:40:00,17.9,18.03,17.89,17.96,57800.0,12.987,13.0814,12.9798,13.0306,57800.0
2009-04-01 09:50:00,17.96,18.21,17.93,18.21,243400.0,13.0306,13.2119,13.0088,13.2119,243400.0
2009-04-01 10:00:00,18.21,18.38,18.21,18.28,118800.0,13.2119,13.3353,13.2119,13.2627,118800.0
2009-04-01 10:10:00,18.28,18.35,18.27,18.35,138600.0,13.2627,13.3135,13.2555,13.3135,138600.0
2009-04-01 10:20:00,18.34,18.56,18.34,18.55,195200.0,13.3063,13.4659,13.3063,13.4586,195200.0
2009-04-01 10:30:00,18.55,18.62,18.53,18.61,88600.0,13.4586,13.5094,13.4441,13.5022,88600.0
2009-04-01 10:40:00,18.62,18.74,18.61,18.7,117200.0,13.5094,13.5965,13.5022,13.5675,117200.0
2009-04-01 10:50:00,18.7,18.79,18.68,18.73,106000.0,13.5675,13.6328,13.5529,13.5892,106000.0
2009-04-01 11:00:00,18.73,18.82,18.73,18.79,93600.0,13.5892,13.6545,13.5892,13.6328,93600.0
2009-04-01 11:10:00,18.79,18.81,18.74,18.77,87800.0,13.6328,13.6473,13.5965,13.6182,87800.0
2009-04-01 11:20:00,18.78,18.85,18.75,18.83,65000.0,13.6255,13.6763,13.6037,13.6618,65000.0
2009-04-01 11:30:00,18.84,18.85,18.79,18.8,40600.0,13.669,13.6763,13.6328,13.64,40600.0
2009-04-01 11:40:00,18.81,19.02,18.8,19.0,161800.0,13.6473,13.7996,13.64,13.7851,161800.0
2009-04-01 11:50:00,19.0,19.16,19.0,19.14,155800.0,13.7851,13.9012,13.7851,13.8867,155800.0
2009-04-01 12:00:00,19.14,19.24,19.1,19.23,187200.0,13.8867,13.9592,13.8577,13.952,187200.0
2009-04-01 12:10:00,19.23,19.36,19.23,19.33,161400.0,13.952,14.0463,13.952,14.0245,161400.0
2009-04-01 12:20:00,19.33,19.49,19.25,19.48,273400.0,14.0245,14.1406,13.9665,14.1334,273400.0
2009-04-01 12:30:00,19.46,19.48,19.26,19.32,201400.0,14.1189,14.1334,13.9738,14.0173,201400.0
2009-04-01 12:40:00,19.32,19.39,19.31,19.38,216800.0,14.0173,14.0681,14.01,14.0608,216800.0
2009-04-01 12:50:00,19.36,19.43,19.35,19.39,155600.0,14.0463,14.0971,14.0391,14.0681,155600.0
2009-04-01 13:00:00,19.38,19.44,19.34,19.34,548000.0,14.0608,14.1044,14.0318,14.0318,548000.0
2009-04-01 13:10:00,19.34,19.41,19.34,19.39,108200.0,14.0318,14.0826,14.0318,14.0681,108200.0
2009-04-01 13:20:00,19.38,19.42,19.36,19.41,81200.0,14.0608,14.0898,14.0463,14.0826,81200.0
2009-04-01 13:30:00,19.41,19.5,19.36,19.49,109000.0,14.0826,14.1479,14.0463,14.1406,109000.0
2009-04-01 13:40:00,19.49,19.53,19.42,19.42,108200.0,14.1406,14.1697,14.0898,14.0898,108200.0
2009-04-01 13:50:00,19.42,19.57,19.42,19.56,158200.0,14.0898,14.1987,14.0898,14.1914,158200.0
2009-04-01 14:00:00,19.57,19.73,19.53,19.71,204400.0,14.1987,14.3148,14.1697,14.3002,204400.0
2009-04-01 14:10:00,19.7,19.71,19.64,19.67,286400.0,14.293,14.3002,14.2495,14.2712,286400.0
2009-04-01 14:20:00,19.67,19.71,19.63,19.64,130600.0,14.2712,14.3002,14.2422,14.2495,130600.0
2009-04-01 14:30:00,19.64,19.69,19.64,19.65,113400.0,14.2495,14.2857,14.2495,14.2567,113400.0
2009-04-01 14:40:00,19.64,19.67,19.58,19.65,133400.0,14.2495,14.2712,14.2059,14.2567,133400.0
2009-04-01 14:50:00,19.65,19.75,19.65,19.7,199000.0,14.2567,14.3293,14.2567,14.293,199000.0
2009-04-01 15:00:00,19.7,19.71,19.52,19.53,245800.0,14.293,14.3002,14.1624,14.1697,245800.0
2009-04-01 15:10:00,19.53,19.53,19.39,19.52,247200.0,14.1697,14.1697,14.0681,14.1624,247200.0
2009-04-01 15:20:00,19.51,19.61,19.48,19.59,204200.0,14.1551,14.2277,14.1334,14.2132,204200.0
2009-04-01 15:30:00,19.6,19.76,19.56,19.74,241600.0,14.2204,14.3365,14.1914,14.322,241600.0
2009-04-01 15:40:00,19.74,19.82,19.74,19.77,367000.0,14.322,14.3801,14.322,14.3438,367000.0
2009-04-01 15:50:00,19.77,19.79,19.68,19.7,449000.0,14.3438,14.3583,14.2785,14.293,449000.0
2009-04-02 09:30:00,20.15,20.61,19.9,20.53,223000.0,14.6195,14.9532,14.4381,14.8952,223000.0
2009-04-02 09:40:00,20.53,20.64,20.48,20.61,199600.0,14.8952,14.975,14.8589,14.9532,199600.0
2009-04-02 09:50:00,20.6,20.6,20.47,20.5,364800.0,14.946,14.946,14.8517,14.8734,364800.0
2009-04-02 10:00:00,20.5,20.57,20.43,20.47,162800.0,14.8734,14.9242,14.8226,14.8517,162800.0
2009-04-02 10:10:00,20.47,20.6,20.41,20.52,124200.0,14.8517,14.946,14.8081,14.8879,124200.0
2009-04-02 10:20:00,20.52,20.54,20.42,20.42,89200.0,14.8879,14.9024,14.8154,14.8154,89200.0
2009-04-02 10:30:00,20.43,20.54,20.42,20.5,72400.0,14.8226,14.9024,14.8154,14.8734,72400.0
2009-04-02 10:40:00,20.49,20.65,20.46,20.65,125000.0,14.8662,14.9822,14.8444,14.9822,125000.0
2009-04-02 10:50:00,20.64,20.65,20.52,20.61,84400.0,14.975,14.9822,14.8879,14.9532,84400.0
2009-04-02 11:00:00,20.6,20.65,20.57,20.6,72600.0,14.946,14.9822,14.9242,14.946,72600.0
2009-04-02 11:10:00,20.59,20.79,20.59,20.79,161000.0,14.9387,15.0838,14.9387,15.0838,161000.0
2009-04-02 11:20:00,20.77,20.81,20.76,20.81,100600.0,15.0693,15.0983,15.0621,15.0983,100600.0
2009-04-02 11:30:00,20.81,20.82,20.71,20.75,114000.0,15.0983,15.1056,15.0258,15.0548,114000.0
2009-04-02 11:40:00,20.75,20.78,20.73,20.74,72400.0,15.0548,15.0766,15.0403,15.0475,72400.0
2009-04-02 11:50:00,20.73,20.76,20.71,20.75,77000.0,15.0403,15.0621,15.0258,15.0548,77000.0
2009-04-02 12:00:00,20.75,20.78,20.72,20.77,59200.0,15.0548,15.0766,15.033,15.0693,59200.0
2009-04-02 12:10:00,20.77,20.88,20.75,20.87,80600.0,15.0693,15.1491,15.0548,15.1419,80600.0
2009-04-02 12:20:00,20.87,20.96,20.87,20.89,112400.0,15.1419,15.2072,15.1419,15.1564,112400.0
2009-04-02 12:30:00,20.9,20.94,20.89,20.93,66800.0,15.1636,15.1927,15.1564,15.1854,66800.0
2009-04-02 12:40:00,20.93,21.0,20.93,20.99,94400.0,15.1854,15.2362,15.1854,15.2289,94400.0
2009-04-02 12:50:00,20.99,21.06,20.98,21.0,135200.0,15.2289,15.2797,15.2217,15.2362,135200.0
2009-04-02 13:00:00,21.0,21.06,21.0,21.03,216800.0,15.2362,15.2797,15.2362,15.2579,216800.0
2009-04-02 13:10:00,21.04,21.05,20.99,21.0,139000.0,15.2652,15.2725,15.2289,15.2362,139000.0
2009-04-02 13:20:00,21.0,21.03,20.97,21.0,319800.0,15.2362,15.2579,15.2144,15.2362,319800.0
2009-04-02 13:30:00,21.0,21.06,20.99,20.99,177000.0,15.2362,15.2797,15.2289,15.2289,177000.0
2009-04-02 13:40:00,20.99,21.1,20.99,21.06,231400.0,15.2289,15.3087,15.2289,15.2797,231400.0
2009-04-02 13:50:00,21.06,21.07,21.0,21.03,134600.0,15.2797,15.287,15.2362,15.2579,134600.0
2009-04-02 14:00:00,21.03,21.07,21.0,21.03,129400.0,15.2579,15.287,15.2362,15.2579,129400.0
2009-04-02 14:10:00,21.03,21.04,21.0,21.02,64200.0,15.2579,15.2652,15.2362,15.2507,64200.0
2009-04-02 14:20:00,21.02,21.07,21.0,21.06,110000.0,15.2507,15.287,15.2362,15.2797,110000.0
2009-04-02 14:30:00,21.07,21.09,21.05,21.09,88400.0,15.287,15.3015,15.2725,15.3015,88400.0
2009-04-02 14:40:00,21.09,21.2,21.08,21.13,202200.0,15.3015,15.3813,15.2942,15.3305,202200.0
2009-04-02 14:50:00,21.13,21.15,21.1,21.11,290000.0,15.3305,15.345,15.3087,15.316,290000.0
2009-04-02 15:00:00,21.11,21.16,21.09,21.16,379200.0,15.316,15.3523,15.3015,15.3523,379200.0
2009-04-02 15:10:00,21.16,21.2,21.06,21.11,222000.0,15.3523,15.3813,15.2797,15.316,222000.0
2009-04-02 15:20:00,21.09,21.18,21.03,21.11,288400.0,15.3015,15.3668,15.2579,15.316,288400.0
2009-04-02 15:30:00,21.11,21.18,21.07,21.1,427800.0,15.316,15.3668,15.287,15.3087,427800.0
2009-04-02 15:40:00,21.1,21.18,21.09,21.11,507400.0,15.3087,15.3668,15.3015,15.316,507400.0
2009-04-02 15:50:00,21.12,21.13,20.98,21.04,632000.0,15.3232,15.3305,15.2217,15.2652,632000.0
2009-04-03 09:30:00,21.08,21.17,20.51,21.16,141000.0,15.2942,15.3595,14.8807,15.3523,141000.0
2009-04-03 09:40:00,21.15,21.31,21.1,21.25,207200.0,15.345,15.4611,15.3087,15.4176,207200.0
2009-04-03 09:50:00,21.25,21.31,21.21,21.25,186600.0,15.4176,15.4611,15.3885,15.4176,186600.0
2009-04-03 10:00:00,21.25,21.29,21.11,21.12,650800.0,15.4176,15.4466,15.316,15.3232,650800.0
2009-04-03 10:10:00,21.13,21.25,21.11,21.15,484200.0,15.3305,15.4176,15.316,15.345,484200.0
2009-04-03 10:20:00,21.15,21.19,21.15,21.15,314800.0,15.345,15.374,15.345,15.345,314800.0
2009-04-03 10:30:00,21.16,21.18,21.11,21.15,812400.0,15.3523,15.3668,15.316,15.345,812400.0
2009-04-03 10:40:00,21.14,21.18,21.13,21.16,145400.0,15.3378,15.3668,15.3305,15.3523,145400.0
2009-04-03 10:50:00,21.16,21.25,21.15,21.25,105600.0,15.3523,15.4176,15.345,15.4176,105600.0
2009-04-03 11:00:00,21.25,21.36,21.24,21.27,124200.0,15.4176,15.4974,15.4103,15.4321,124200.0
2009-04-03 11:10:00,21.27,21.33,21.23,21.32,153400.0,15.4321,15.4756,15.4031,15.4684,153400.0
2009-04-03 11:20:00,21.32,21.35,21.27,21.3,86400.0,15.4684,15.4901,15.4321,15.4538,86400.0
2009-04-03 11:30:00,21.32,21.36,21.29,21.34,51200.0,15.4684,15.4974,15.4466,15.4829,51200.0
2009-04-03 11:40:00,21.34,21.42,21.33,21.41,58600.0,15.4829,15.5409,15.4756,15.5337,58600.0
2009-04-03 11:50:00,21.41,21.48,21.41,21.48,167200.0,15.5337,15.5844,15.5337,15.5844,167200.0
2009-04-03 12:00:00,21.48,21.58,21.47,21.56,144600.0,15.5844,15.657,15.5772,15.6425,144600.0
2009-04-03 12:10:00,21.56,21.65,21.56,21.64,146800.0,15.6425,15.7078,15.6425,15.7005,146800.0
2009-04-03 12:20:00,21.63,21.63,21.58,21.62,86000.0,15.6933,15.6933,15.657,15.686,86000.0
2009-04-03 12:30:00,21.62,21.63,21.58,21.61,119200.0,15.686,15.6933,15.657,15.6788,119200.0
2009-04-03 12:40:00,21.61,21.64,21.6,21.63,123400.0,15.6788,15.7005,15.6715,15.6933,123400.0
2009-04-03 12:50:00,21.64,21.68,21.61,21.65,134600.0,15.7005,15.7295,15.6788,15.7078,134600.0
2009-04-03 13:00:00,21.65,21.73,21.65,21.71,127000.0,15.7078,15.7658,15.7078,15.7513,127000.0
2009-04-03 13:10:00,21.71,21.75,21.64,21.73,82000.0,15.7513,15.7803,15.7005,15.7658,82000.0
2009-04-03 13:20:00,21.73,21.79,21.71,21.79,136200.0,15.7658,15.8094,15.7513,15.8094,136200.0
2009-04-03 13:30:00,21.79,21.88,21.75,21.75,159800.0,15.8094,15.8747,15.7803,15.7803,159800.0
2009-04-03 13:40:00,21.75,21.78,21.7,21.75,70000.0,15.7803,15.8021,15.7441,15.7803,70000.0
2009-04-03 13:50:00,21.75,21.83,21.73,21.81,93600.0,15.7803,15.8384,15.7658,15.8239,93600.0
2009-04-03 14:00:00,21.8,21.82,21.77,21.77,62000.0,15.8166,15.8311,15.7948,15.7948,62000.0
2009-04-03 14:10:00,21.77,21.81,21.75,21.8,96200.0,15.7948,15.8239,15.7803,15.8166,96200.0
2009-04-03 14:20:00,21.81,21.98,21.81,21.98,111600.0,15.8239,15.9472,15.8239,15.9472,111600.0
2009-04-03 14:30:00,21.98,21.99,21.93,21.98,136400.0,15.9472,15.9545,15.9109,15.9472,136400.0
2009-04-03 14:40:00,21.98,22.07,21.95,22.01,279000.0,15.9472,16.0125,15.9254,15.969,279000.0
2009-04-03 14:50:00,22.01,22.09,22.0,22.09,157600.0,15.969,16.027,15.9617,16.027,157600.0
2009-04-03 15:00:00,22.09,22.09,21.92,21.97,255600.0,16.027,16.027,15.9037,15.94,255600.0
2009-04-03 15:10:00,21.97,22.03,21.9,21.95,188400.0,15.94,15.9835,15.8892,15.9254,188400.0
2009-04-03 15:20:00,21.95,21.97,21.86,21.87,173800.0,15.9254,15.94,15.8601,15.8674,173800.0
2009-04-03 15:30:00,21.87,21.95,21.86,21.92,254000.0,15.8674,15.9254,15.8601,15.9037,254000.0
2009-04-03 15:40:00,21.91,22.18,21.91,22.14,427600.0,15.8964,16.0923,15.8964,16.0633,427600.0
2009-04-03 15:50:00,22.14,22.28,22.13,22.25,588200.0,16.0633,16.1649,16.056,16.1431,588200.0
2009-04-06 09:30:00,22.09,22.22,21.94,22.17,238600.0,16.027,16.1213,15.9182,16.0851,238600.0
2009-04-06 09:40:00,22.18,22.18,21.96,22.0,386800.0,16.0923,16.0923,15.9327,15.9617,386800.0
2009-04-06 09:50:00,21.99,22.09,21.9,22.02,191800.0,15.9545,16.027,15.8892,15.9762,191800.0
2009-04-06 10:00:00,22.0,22.15,21.97,22.15,115200.0,15.9617,16.0705,15.94,16.0705,115200.0
2009-04-06 10:10:00,22.14,22.14,22.04,22.09,59200.0,16.0633,16.0633,15.9907,16.027,59200.0
2009-04-06 10:20:00,22.09,22.1,21.97,21.98,220600.0,16.027,16.0343,15.94,15.9472,220600.0
2009-04-06 10:30:00,21.98,22.06,21.94,22.03,84400.0,15.9472,16.0052,15.9182,15.9835,84400.0
2009-04-06 10:40:00,22.02,22.11,22.01,22.06,67600.0,15.9762,16.0415,15.969,16.0052,67600.0
2009-04-06 10:50:00,22.05,22.06,22.02,22.03,63600.0,15.998,16.0052,15.9762,15.9835,63600.0
2009-04-06 11:00:00,22.02,22.03,21.93,21.94,210800.0,15.9762,15.9835,15.9109,15.9182,210800.0
2009-04-06 11:10:00,21.94,21.97,21.86,21.96,193600.0,15.9182,15.94,15.8601,15.9327,193600.0
2009-04-06 11:20:00,21.97,21.99,21.93,21.97,114800.0,15.94,15.9545,15.9109,15.94,114800.0
2009-04-06 11:30:00,21.98,22.05,21.97,21.97,123600.0,15.9472,15.998,15.94,15.94,123600.0
2009-04-06 11:40:00,21.97,22.02,21.92,22.0,113600.0,15.94,15.9762,15.9037,15.9617,113600.0
2009-04-06 11:50:00,22.0,22.02,21.93,21.94,173800.0,15.9617,15.9762,15.9109,15.9182,173800.0
2009-04-06 12:00:00,21.95,21.99,21.92,21.99,151800.0,15.9254,15.9545,15.9037,15.9545,151800.0
2009-04-06 12:10:00,21.99,22.0,21.85,21.85,105200.0,15.9545,15.9617,15.8529,15.8529,105200.0
2009-04-06 12:20:00,21.85,21.91,21.83,21.91,168600.0,15.8529,15.8964,15.8384,15.8964,168600.0
2009-04-06 12:30:00,21.9,21.93,21.9,21.93,194200.0,15.8892,15.9109,15.8892,15.9109,194200.0
2009-04-06 12:40:00,21.93,21.99,21.93,21.93,135200.0,15.9109,15.9545,15.9109,15.9109,135200.0
2009-04-06 12:50:00,21.93,22.04,21.93,22.04,171200.0,15.9109,15.9907,15.9109,15.9907,171200.0
2009-04-06 13:00:00,22.04,22.1,21.98,22.03,111800.0,15.9907,16.0343,15.9472,15.9835,111800.0
2009-04-06 13:10:00,22.03,22.05,21.93,21.94,128000.0,15.9835,15.998,15.9109,15.9182,128000.0
2009-04-06 13:20:00,21.94,21.98,21.93,21.94,94400.0,15.9182,15.9472,15.9109,15.9182,94400.0
2009-04-06 13:30:00,21.94,21.94,21.9,21.92,119000.0,15.9182,15.9182,15.8892,15.9037,119000.0
2009-04-06 13:40:00,21.92,22.02,21.91,22.01,109000.0,15.9037,15.9762,15.8964,15.969,109000.0
2009-04-06 13:50:00,22.0,22.02,21.93,21.94,92000.0,15.9617,15.9762,15.9109,15.9182,92000.0
2009-04-06 14:00:00,21.93,21.99,21.92,21.95,163000.0,15.9109,15.9545,15.9037,15.9254,163000.0
2009-04-06 14:10:00,21.95,21.97,21.91,21.94,189200.0,15.9254,15.94,15.8964,15.9182,189200.0
2009-04-06 14:20:00,21.94,22.02,21.93,22.01,67600.0,15.9182,15.9762,15.9109,15.969,67600.0
2009-04-06 14:30:00,22.02,22.02,21.92,21.93,113800.0,15.9762,15.9762,15.9037,15.9109,113800.0
2009-04-06 14:40:00,21.93,21.98,21.88,21.97,121600.0,15.9109,15.9472,15.8747,15.94,121600.0
2009-04-06 14:50:00,21.97,22.05,21.95,21.99,89600.0,15.94,15.998,15.9254,15.9545,89600.0
2009-04-06 15:00:00,21.99,22.0,21.93,21.96,112200.0,15.9545,15.9617,15.9109,15.9327,112200.0
2009-04-06 15:10:00,21.96,22.09,21.95,22.07,122000.0,15.9327,16.027,15.9254,16.0125,122000.0
2009-04-06 15:20:00,22.07,22.08,22.0,22.04,122600.0,16.0125,16.0198,15.9617,15.9907,122600.0
2009-04-06 15:30:00,22.04,22.11,22.02,22.07,185200.0,15.9907,16.0415,15.9762,16.0125,185200.0
2009-04-06 15:40:00,22.07,22.14,22.07,22.07,215200.0,16.0125,16.0633,16.0125,16.0125,215200.0
2009-04-06 15:50:00,22.08,22.22,22.07,22.14,357200.0,16.0198,16.1213,16.0125,16.0633,357200.0
2009-04-07 09:30:00,21.75,21.87,20.96,21.31,497600.0,15.7803,15.8674,15.2072,15.4611,497600.0
2009-04-07 09:40:00,21.32,21.39,21.28,21.38,236800.0,15.4684,15.5191,15.4393,15.5119,236800.0
2009-04-07 09:50:00,21.38,21.49,21.34,21.41,190800.0,15.5119,15.5917,15.4829,15.5337,190800.0
2009-04-07 10:00:00,21.4,21.45,21.36,21.43,262400.0,15.5264,15.5627,15.4974,15.5482,262400.0
2009-04-07 10:10:00,21.43,21.47,21.41,21.41,125600.0,15.5482,15.5772,15.5337,15.5337,125600.0
2009-04-07 10:20:00,21.41,21.49,21.4,21.47,131800.0,15.5337,15.5917,15.5264,15.5772,131800.0
2009-04-07 10:30:00,21.47,21.55,21.47,21.55,139000.0,15.5772,15.6352,15.5772,15.6352,139000.0
2009-04-07 10:40:00,21.55,21.62,21.55,21.61,110000.0,15.6352,15.686,15.6352,15.6788,110000.0
2009-04-07 10:50:00,21.61,21.65,21.56,21.56,143800.0,15.6788,15.7078,15.6425,15.6425,143800.0
2009-04-07 11:00:00,21.56,21.58,21.46,21.5,125400.0,15.6425,15.657,15.5699,15.599,125400.0
2009-04-07 11:10:00,21.5,21.51,21.49,21.5,255800.0,15.599,15.6062,15.5917,15.599,255800.0
2009-04-07 11:20:00,21.5,21.57,21.49,21.5,185400.0,15.599,15.6497,15.5917,15.599,185400.0
2009-04-07 11:30:00,21.5,21.53,21.44,21.46,182000.0,15.599,15.6207,15.5554,15.5699,182000.0
2009-04-07 11:40:00,21.46,21.48,21.45,21.47,65800.0,15.5699,15.5844,15.5627,15.5772,65800.0
2009-04-07 11:50:00,21.47,21.49,21.45,21.46,44600.0,15.5772,15.5917,15.5627,15.5699,44600.0
2009-04-07 12:00:00,21.47,21.5,21.45,21.47,55200.0,15.5772,15.599,15.5627,15.5772,55200.0
2009-04-07 12:10:00,21.47,21.55,21.47,21.5,42800.0,15.5772,15.6352,15.5772,15.599,42800.0
2009-04-07 12:20:00,21.5,21.52,21.47,21.48,202200.0,15.599,15.6135,15.5772,15.5844,202200.0
2009-04-07 12:30:00,21.48,21.57,21.44,21.47,180800.0,15.5844,15.6497,15.5554,15.5772,180800.0
2009-04-07 12:40:00,21.47,21.51,21.47,21.51,53200.0,15.5772,15.6062,15.5772,15.6062,53200.0
2009-04-07 12:50:00,21.5,21.53,21.48,21.48,46000.0,15.599,15.6207,15.5844,15.5844,46000.0
2009-04-07 13:00:00,21.49,21.5,21.45,21.46,103600.0,15.5917,15.599,15.5627,15.5699,103600.0
2009-04-07 13:10:00,21.46,21.48,21.44,21.44,114600.0,15.5699,15.5844,15.5554,15.5554,114600.0
2009-04-07 13:20:00,21.44,21.46,21.44,21.45,69800.0,15.5554,15.5699,15.5554,15.5627,69800.0
2009-04-07 13:30:00,21.45,21.46,21.33,21.34,517000.0,15.5627,15.5699,15.4756,15.4829,517000.0
2009-04-07 13:40:00,21.34,21.4,21.34,21.39,134000.0,15.4829,15.5264,15.4829,15.5191,134000.0
2009-04-07 13:50:00,21.39,21.43,21.38,21.43,90200.0,15.5191,15.5482,15.5119,15.5482,90200.0
2009-04-07 14:00:00,21.43,21.43,21.4,21.41,94400.0,15.5482,15.5482,15.5264,15.5337,94400.0
2009-04-07 14:10:00,21.4,21.45,21.4,21.41,63200.0,15.5264,15.5627,15.5264,15.5337,63200.0
2009-04-07 14:20:00,21.41,21.45,21.41,21.42,60000.0,15.5337,15.5627,15.5337,15.5409,60000.0
2009-04-07 14:30:00,21.43,21.46,21.41,21.42,138000.0,15.5482,15.5699,15.5337,15.5409,138000.0
2009-04-07 14:40:00,21.43,21.45,21.4,21.42,147200.0,15.5482,15.5627,15.5264,15.5409,147200.0
2009-04-07 14:50:00,21.42,21.45,21.4,21.43,765600.0,15.5409,15.5627,15.5264,15.5482,765600.0
2009-04-07 15:00:00,21.43,21.45,21.42,21.45,116200.0,15.5482,15.5627,15.5409,15.5627,116200.0
2009-04-07 15:10:00,21.45,21.53,21.45,21.52,133800.0,15.5627,15.6207,15.5627,15.6135,133800.0
2009-04-07 15:20:00,21.52,21.53,21.42,21.43,114600.0,15.6135,15.6207,15.5409,15.5482,114600.0
2009-04-07 15:30:00,21.42,21.49,21.41,21.45,250600.0,15.5409,15.5917,15.5337,15.5627,250600.0
2009-04-07 15:40:00,21.45,21.57,21.43,21.51,261800.0,15.5627,15.6497,15.5482,15.6062,261800.0
2009-04-07 15:50:00,21.51,21.54,21.4,21.41,305800.0,15.6062,15.628,15.5264,15.5337,305800.0
2009-04-08 09:30:00,21.49,21.58,21.4,21.41,89600.0,15.5917,15.657,15.5264,15.5337,89600.0
2009-04-08 09:40:00,21.42,21.42,21.08,21.18,293400.0,15.5409,15.5409,15.2942,15.3668,293400.0
2009-04-08 09:50:00,21.18,21.18,21.11,21.11,164200.0,15.3668,15.3668,15.316,15.316,164200.0
2009-04-08 10:00:00,21.11,21.17,21.11,21.14,89800.0,15.316,15.3595,15.316,15.3378,89800.0
2009-04-08 10:10:00,21.13,21.14,21.09,21.1,194000.0,15.3305,15.3378,15.3015,15.3087,194000.0
2009-04-08 10:20:00,21.1,21.1,20.94,20.98,85600.0,15.3087,15.3087,15.1927,15.2217,85600.0
2009-04-08 10:30:00,20.98,21.03,20.96,20.99,131800.0,15.2217,15.2579,15.2072,15.2289,131800.0
2009-04-08 10:40:00,20.99,21.02,20.98,20.99,126000.0,15.2289,15.2507,15.2217,15.2289,126000.0
2009-04-08 10:50:00,20.99,21.01,20.99,21.0,173800.0,15.2289,15.2434,15.2289,15.2362,173800.0
2009-04-08 11:00:00,21.0,21.07,20.99,21.0,200400.0,15.2362,15.287,15.2289,15.2362,200400.0
2009-04-08 11:10:00,21.0,21.01,21.0,21.0,249800.0,15.2362,15.2434,15.2362,15.2362,249800.0
2009-04-08 11:20:00,21.0,21.04,21.0,21.0,111000.0,15.2362,15.2652,15.2362,15.2362,111000.0
2009-04-08 11:30:00,21.0,21.08,21.0,21.06,121400.0,15.2362,15.2942,15.2362,15.2797,121400.0
2009-04-08 11:40:00,21.05,21.1,21.01,21.07,94000.0,15.2725,15.3087,15.2434,15.287,94000.0
2009-04-08 11:50:00,21.06,21.12,21.04,21.11,58000.0,15.2797,15.3232,15.2652,15.316,58000.0
2009-04-08 12:00:00,21.11,21.13,21.09,21.13,303400.0,15.316,15.3305,15.3015,15.3305,303400.0
2009-04-08 12:10:00,21.13,21.17,21.11,21.15,90200.0,15.3305,15.3595,15.316,15.345,90200.0
2009-04-08 12:20:00,21.16,21.21,21.15,21.2,75600.0,15.3523,15.3885,15.345,15.3813,75600.0
2009-04-08 12:30:00,21.2,21.24,21.2,21.24,58200.0,15.3813,15.4103,15.3813,15.4103,58200.0
2009-04-08 12:40:00,21.24,21.35,21.24,21.31,102800.0,15.4103,15.4901,15.4103,15.4611,102800.0
2009-04-08 12:50:00,21.33,21.42,21.32,21.36,54600.0,15.4756,15.5409,15.4684,15.4974,54600.0
2009-04-08 13:00:00,21.36,21.4,21.35,21.39,48600.0,15.4974,15.5264,15.4901,15.5191,48600.0
2009-04-08 13:10:00,21.39,21.43,21.35,21.36,90600.0,15.5191,15.5482,15.4901,15.4974,90600.0
2009-04-08 13:20:00,21.37,21.46,21.37,21.43,68000.0,15.5046,15.5699,15.5046,15.5482,68000.0
2009-04-08 13:30:00,21.43,21.45,21.32,21.35,69000.0,15.5482,15.5627,15.4684,15.4901,69000.0
2009-04-08 13:40:00,21.36,21.39,21.33,21.36,38800.0,15.4974,15.5191,15.4756,15.4974,38800.0
2009-04-08 13:50:00,21.35,21.39,21.31,21.35,61600.0,15.4901,15.5191,15.4611,15.4901,61600.0
2009-04-08 14:00:00,21.36,21.36,21.22,21.22,96800.0,15.4974,15.4974,15.3958,15.3958,96800.0
2009-04-08 14:10:00,21.22,21.25,21.19,21.21,124600.0,15.3958,15.4176,15.374,15.3885,124600.0
2009-04-08 14:20:00,21.21,21.3,21.21,21.29,73200.0,15.3885,15.4538,15.3885,15.4466,73200.0
2009-04-08 14:30:00,21.29,21.31,21.27,21.29,83800.0,15.4466,15.4611,15.4321,15.4466,83800.0
2009-04-08 14:40:00,21.29,21.33,21.21,21.32,93800.0,15.4466,15.4756,15.3885,15.4684,93800.0
2009-04-08 14:50:00,21.32,21.32,21.17,21.2,113000.0,15.4684,15.4684,15.3595,15.3813,113000.0
2009-04-08 15:00:00,21.2,21.2,21.09,21.11,132600.0,15.3813,15.3813,15.3015,15.316,132600.0
2009-04-08 15:10:00,21.11,21.26,21.11,21.24,206400.0,15.316,15.4248,15.316,15.4103,206400.0
2009-04-08 15:20:00,21.24,21.29,21.19,21.21,107400.0,15.4103,15.4466,15.374,15.3885,107400.0
2009-04-08 15:30:00,21.21,21.34,21.21,21.34,110800.0,15.3885,15.4829,15.3885,15.4829,110800.0
2009-04-08 15:40:00,21.34,21.43,21.33,21.38,209200.0,15.4829,15.5482,15.4756,15.5119,209200.0
2009-04-08 15:50:00,21.38,21.43,21.36,21.41,223600.0,15.5119,15.5482,15.4974,15.5337,223600.0
2009-04-09 09:30:00,21.89,22.05,21.72,21.92,99200.0,15.8819,15.998,15.7586,15.9037,99200.0
2009-04-09 09:40:00,21.9,22.15,21.89,22.13,69400.0,15.8892,16.0705,15.8819,16.056,69400.0
2009-04-09 09:50:00,22.15,22.25,22.11,22.25,123800.0,16.0705,16.1431,16.0415,16.1431,123800.0
2009-04-09 10:00:00,22.25,22.34,22.24,22.25,79600.0,16.1431,16.2084,16.1358,16.1431,79600.0
2009-04-09 10:10:00,22.25,22.28,22.22,22.23,108000.0,16.1431,16.1649,16.1213,16.1286,108000.0
2009-04-09 10:20:00,22.23,22.32,22.22,22.32,91800.0,16.1286,16.1939,16.1213,16.1939,91800.0
2009-04-09 10:30:00,22.32,22.38,22.32,22.36,93600.0,16.1939,16.2374,16.1939,16.2229,93600.0
2009-04-09 10:40:00,22.36,22.36,22.25,22.27,78000.0,16.2229,16.2229,16.1431,16.1576,78000.0
2009-04-09 10:50:00,22.27,22.33,22.25,22.32,39800.0,16.1576,16.2011,16.1431,16.1939,39800.0
2009-04-09 11:00:00,22.33,22.33,22.24,22.24,67800.0,16.2011,16.2011,16.1358,16.1358,67800.0
2009-04-09 11:10:00,22.24,22.29,22.22,22.29,40000.0,16.1358,16.1721,16.1213,16.1721,40000.0
2009-04-09 11:20:00,22.3,22.3,22.18,22.18,48400.0,16.1794,16.1794,16.0923,16.0923,48400.0
2009-04-09 11:30:00,22.18,22.21,22.16,22.17,50000.0,16.0923,16.1141,16.0778,16.0851,50000.0
2009-04-09 11:40:00,22.18,22.22,22.15,22.21,31800.0,16.0923,16.1213,16.0705,16.1141,31800.0
2009-04-09 11:50:00,22.21,22.22,22.18,22.21,28800.0,16.1141,16.1213,16.0923,16.1141,28800.0
2009-04-09 12:00:00,22.21,22.22,22.18,22.22,26800.0,16.1141,16.1213,16.0923,16.1213,26800.0
2009-04-09 12:10:00,22.22,22.24,22.18,22.21,30200.0,16.1213,16.1358,16.0923,16.1141,30200.0
2009-04-09 12:20:00,22.21,22.28,22.21,22.28,28400.0,16.1141,16.1649,16.1141,16.1649,28400.0
2009-04-09 12:30:00,22.28,22.3,22.27,22.27,43600.0,16.1649,16.1794,16.1576,16.1576,43600.0
2009-04-09 12:40:00,22.27,22.27,22.24,22.24,27000.0,16.1576,16.1576,16.1358,16.1358,27000.0
2009-04-09 12:50:00,22.24,22.25,22.23,22.23,44400.0,16.1358,16.1431,16.1286,16.1286,44400.0
2009-04-09 13:00:00,22.23,22.29,22.23,22.29,47800.0,16.1286,16.1721,16.1286,16.1721,47800.0
2009-04-09 13:10:00,22.29,22.3,22.27,22.28,63000.0,16.1721,16.1794,16.1576,16.1649,63000.0
2009-04-09 13:20:00,22.28,22.31,22.24,22.25,66000.0,16.1649,16.1866,16.1358,16.1431,66000.0
2009-04-09 13:30:00,22.25,22.26,22.22,22.24,63600.0,16.1431,16.1504,16.1213,16.1358,63600.0
2009-04-09 13:40:00,22.24,22.31,22.23,22.3,43800.0,16.1358,16.1866,16.1286,16.1794,43800.0
2009-04-09 13:50:00,22.3,22.3,22.27,22.3,55200.0,16.1794,16.1794,16.1576,16.1794,55200.0
2009-04-09 14:00:00,22.3,22.3,22.28,22.29,55200.0,16.1794,16.1794,16.1649,16.1721,55200.0
2009-04-09 14:10:00,22.29,22.31,22.22,22.23,109000.0,16.1721,16.1866,16.1213,16.1286,109000.0
2009-04-09 14:20:00,22.22,22.29,22.22,22.29,71000.0,16.1213,16.1721,16.1213,16.1721,71000.0
2009-04-09 14:30:00,22.29,22.37,22.29,22.37,73200.0,16.1721,16.2302,16.1721,16.2302,73200.0
2009-04-09 14:40:00,22.37,22.43,22.35,22.42,66400.0,16.2302,16.2737,16.2157,16.2664,66400.0
2009-04-09 14:50:00,22.42,22.43,22.41,22.42,76200.0,16.2664,16.2737,16.2592,16.2664,76200.0
2009-04-09 15:00:00,22.42,22.42,22.36,22.38,67800.0,16.2664,16.2664,16.2229,16.2374,67800.0
2009-04-09 15:10:00,22.37,22.41,22.33,22.41,67000.0,16.2302,16.2592,16.2011,16.2592,67000.0
2009-04-09 15:20:00,22.41,22.42,22.36,22.39,74400.0,16.2592,16.2664,16.2229,16.2447,74400.0
2009-04-09 15:30:00,22.39,22.46,22.38,22.45,163200.0,16.2447,16.2955,16.2374,16.2882,163200.0
2009-04-09 15:40:00,22.45,22.48,22.38,22.48,189400.0,16.2882,16.31,16.2374,16.31,189400.0
2009-04-09 15:50:00,22.48,22.51,22.44,22.46,450800.0,16.31,16.3317,16.281,16.2955,450800.0
2009-04-13 09:30:00,22.33,22.33,21.85,21.85,115600.0,16.2011,16.2011,15.8529,15.8529,115600.0
2009-04-13 09:40:00,21.86,21.93,21.8,21.85,68600.0,15.8601,15.9109,15.8166,15.8529,68600.0
2009-04-13 09:50:00,21.84,21.92,21.78,21.87,59400.0,15.8456,15.9037,15.8021,15.8674,59400.0
2009-04-13 10:00:00,21.86,21.93,21.86,21.93,186200.0,15.8601,15.9109,15.8601,15.9109,186200.0
2009-04-13 10:10:00,21.93,22.07,21.93,22.0,115200.0,15.9109,16.0125,15.9109,15.9617,115200.0
2009-04-13 10:20:00,22.0,22.05,21.99,22.0,98000.0,15.9617,15.998,15.9545,15.9617,98000.0
2009-04-13 10:30:00,22.0,22.0,21.93,21.98,165200.0,15.9617,15.9617,15.9109,15.9472,165200.0
2009-04-13 10:40:00,21.98,22.08,21.96,22.05,94400.0,15.9472,16.0198,15.9327,15.998,94400.0
2009-04-13 10:50:00,22.05,22.08,21.99,22.0,101000.0,15.998,16.0198,15.9545,15.9617,101000.0
2009-04-13 11:00:00,22.0,22.0,21.91,21.97,62400.0,15.9617,15.9617,15.8964,15.94,62400.0
2009-04-13 11:10:00,21.97,21.99,21.93,21.95,45800.0,15.94,15.9545,15.9109,15.9254,45800.0
2009-04-13 11:20:00,21.95,22.0,21.94,21.98,85200.0,15.9254,15.9617,15.9182,15.9472,85200.0
2009-04-13 11:30:00,21.98,22.0,21.97,21.99,39600.0,15.9472,15.9617,15.94,15.9545,39600.0
2009-04-13 11:40:00,21.99,22.0,21.89,21.9,78000.0,15.9545,15.9617,15.8819,15.8892,78000.0
2009-04-13 11:50:00,21.9,21.9,21.84,21.86,76400.0,15.8892,15.8892,15.8456,15.8601,76400.0
2009-04-13 12:00:00,21.86,21.86,21.84,21.85,57200.0,15.8601,15.8601,15.8456,15.8529,57200.0
2009-04-13 12:10:00,21.85,21.91,21.85,21.88,42000.0,15.8529,15.8964,15.8529,15.8747,42000.0
2009-04-13 12:20:00,21.88,21.92,21.87,21.92,40000.0,15.8747,15.9037,15.8674,15.9037,40000.0
2009-04-13 12:30:00,21.92,22.02,21.92,22.0,29600.0,15.9037,15.9762,15.9037,15.9617,29600.0
2009-04-13 12:40:00,22.0,22.04,21.99,22.04,26200.0,15.9617,15.9907,15.9545,15.9907,26200.0
2009-04-13 12:50:00,22.04,22.08,22.03,22.08,28600.0,15.9907,16.0198,15.9835,16.0198,28600.0
2009-04-13 13:00:00,22.07,22.08,22.02,22.06,28800.0,16.0125,16.0198,15.9762,16.0052,28800.0
2009-04-13 13:10:00,22.06,22.12,22.06,22.11,30800.0,16.0052,16.0488,16.0052,16.0415,30800.0
2009-04-13 13:20:00,22.13,22.22,22.12,22.21,66000.0,16.056,16.1213,16.0488,16.1141,66000.0
2009-04-13 13:30:00,22.21,22.25,22.19,22.21,37200.0,16.1141,16.1431,16.0996,16.1141,37200.0
2009-04-13 13:40:00,22.21,22.25,22.2,22.24,32600.0,16.1141,16.1431,16.1068,16.1358,32600.0
2009-04-13 13:50:00,22.24,22.33,22.24,22.32,40600.0,16.1358,16.2011,16.1358,16.1939,40600.0
2009-04-13 14:00:00,22.32,22.32,22.29,22.3,52200.0,16.1939,16.1939,16.1721,16.1794,52200.0
2009-04-13 14:10:00,22.3,22.49,22.29,22.45,175600.0,16.1794,16.3172,16.1721,16.2882,175600.0
2009-04-13 14:20:00,22.46,22.6,22.43,22.45,141000.0,16.2955,16.397,16.2737,16.2882,141000.0
2009-04-13 14:30:00,22.45,22.52,22.43,22.43,66600.0,16.2882,16.339,16.2737,16.2737,66600.0
2009-04-13 14:40:00,22.44,22.5,22.4,22.42,34000.0,16.281,16.3245,16.2519,16.2664,34000.0
2009-04-13 14:50:00,22.42,22.48,22.41,22.42,40000.0,16.2664,16.31,16.2592,16.2664,40000.0
2009-04-13 15:00:00,22.42,22.49,22.36,22.42,113600.0,16.2664,16.3172,16.2229,16.2664,113600.0
2009-04-13 15:10:00,22.42,22.5,22.41,22.5,93800.0,16.2664,16.3245,16.2592,16.3245,93800.0
2009-04-13 15:20:00,22.5,22.62,22.5,22.6,85600.0,16.3245,16.4115,16.3245,16.397,85600.0
2009-04-13 15:30:00,22.61,22.71,22.57,22.69,107400.0,16.4043,16.4768,16.3753,16.4623,107400.0
2009-04-13 15:40:00,22.68,22.78,22.64,22.67,171600.0,16.4551,16.5276,16.4261,16.4478,171600.0
2009-04-13 15:50:00,22.68,22.68,22.5,22.54,287400.0,16.4551,16.4551,16.3245,16.3535,287400.0
2009-04-14 09:30:00,22.36,22.36,21.97,22.11,89800.0,16.2229,16.2229,15.94,16.0415,89800.0
2009-04-14 09:40:00,22.1,22.11,21.89,22.0,97200.0,16.0343,16.0415,15.8819,15.9617,97200.0
2009-04-14 09:50:00,22.0,22.26,21.99,22.25,102800.0,15.9617,16.1504,15.9545,16.1431,102800.0
2009-04-14 10:00:00,22.25,22.36,22.24,22.35,108400.0,16.1431,16.2229,16.1358,16.2157,108400.0
2009-04-14 10:10:00,22.35,22.43,22.34,22.43,91600.0,16.2157,16.2737,16.2084,16.2737,91600.0
2009-04-14 10:20:00,22.43,22.58,22.42,22.58,93800.0,16.2737,16.3825,16.2664,16.3825,93800.0
2009-04-14 10:30:00,22.58,22.71,22.58,22.64,86200.0,16.3825,16.4768,16.3825,16.4261,86200.0
2009-04-14 10:40:00,22.63,22.7,22.55,22.56,55600.0,16.4188,16.4696,16.3608,16.368,55600.0
2009-04-14 10:50:00,22.55,22.6,22.53,22.58,54200.0,16.3608,16.397,16.3462,16.3825,54200.0
2009-04-14 11:00:00,22.59,22.63,22.48,22.5,62000.0,16.3898,16.4188,16.31,16.3245,62000.0
2009-04-14 11:10:00,22.5,22.53,22.48,22.51,32600.0,16.3245,16.3462,16.31,16.3317,32600.0
2009-04-14 11:20:00,22.51,22.51,22.4,22.41,41600.0,16.3317,16.3317,16.2519,16.2592,41600.0
2009-04-14 11:30:00,22.4,22.47,22.39,22.45,33600.0,16.2519,16.3027,16.2447,16.2882,33600.0
2009-04-14 11:40:00,22.45,22.48,22.42,22.43,48200.0,16.2882,16.31,16.2664,16.2737,48200.0
2009-04-14 11:50:00,22.43,22.45,22.39,22.43,26600.0,16.2737,16.2882,16.2447,16.2737,26600.0
2009-04-14 12:00:00,22.43,22.43,22.33,22.34,57400.0,16.2737,16.2737,16.2011,16.2084,57400.0
2009-04-14 12:10:00,22.33,22.34,22.17,22.2,126800.0,16.2011,16.2084,16.0851,16.1068,126800.0
2009-04-14 12:20:00,22.2,22.34,22.18,22.32,56800.0,16.1068,16.2084,16.0923,16.1939,56800.0
2009-04-14 12:30:00,22.31,22.34,22.26,22.28,24400.0,16.1866,16.2084,16.1504,16.1649,24400.0
2009-04-14 12:40:00,22.28,22.29,22.08,22.09,64400.0,16.1649,16.1721,16.0198,16.027,64400.0
2009-04-14 12:50:00,22.08,22.13,22.03,22.09,38400.0,16.0198,16.056,15.9835,16.027,38400.0
2009-04-14 13:00:00,22.1,22.15,22.1,22.11,32600.0,16.0343,16.0705,16.0343,16.0415,32600.0
2009-04-14 13:10:00,22.11,22.18,22.11,22.18,34200.0,16.0415,16.0923,16.0415,16.0923,34200.0
2009-04-14 13:20:00,22.18,22.18,22.12,22.17,49600.0,16.0923,16.0923,16.0488,16.0851,49600.0
2009-04-14 13:30:00,22.17,22.23,22.17,22.18,33600.0,16.0851,16.1286,16.0851,16.0923,33600.0
2009-04-14 13:40:00,22.18,22.21,22.17,22.18,25600.0,16.0923,16.1141,16.0851,16.0923,25600.0
2009-04-14 13:50:00,22.18,22.2,22.09,22.18,66400.0,16.0923,16.1068,16.027,16.0923,66400.0
2009-04-14 14:00:00,22.18,22.23,22.14,22.15,66600.0,16.0923,16.1286,16.0633,16.0705,66600.0
2009-04-14 14:10:00,22.15,22.23,22.11,22.23,40000.0,16.0705,16.1286,16.0415,16.1286,40000.0
2009-04-14 14:20:00,22.23,22.3,22.2,22.25,59800.0,16.1286,16.1794,16.1068,16.1431,59800.0
2009-04-14 14:30:00,22.26,22.28,22.23,22.28,46000.0,16.1504,16.1649,16.1286,16.1649,46000.0
2009-04-14 14:40:00,22.29,22.3,22.25,22.25,35800.0,16.1721,16.1794,16.1431,16.1431,35800.0
2009-04-14 14:50:00,22.25,22.3,22.19,22.3,94800.0,16.1431,16.1794,16.0996,16.1794,94800.0
2009-04-14 15:00:00,22.3,22.33,22.24,22.25,123400.0,16.1794,16.2011,16.1358,16.1431,123400.0
2009-04-14 15:10:00,22.25,22.31,22.22,22.31,137800.0,16.1431,16.1866,16.1213,16.1866,137800.0
2009-04-14 15:20:00,22.31,22.33,22.17,22.21,209000.0,16.1866,16.2011,16.0851,16.1141,209000.0
2009-04-14 15:30:00,22.21,22.22,22.09,22.09,181400.0,16.1141,16.1213,16.027,16.027,181400.0
2009-04-14 15:40:00,22.09,22.2,22.07,22.16,331800.0,16.027,16.1068,16.0125,16.0778,331800.0
2009-04-14 15:50:00,22.16,22.17,22.05,22.1,246000.0,16.0778,16.0851,15.998,16.0343,246000.0
2009-04-15 09:30:00,22.03,22.05,21.89,21.98,115200.0,15.9835,15.998,15.8819,15.9472,115200.0
2009-04-15 09:40:00,22.0,22.07,21.96,21.98,58400.0,15.9617,16.0125,15.9327,15.9472,58400.0
2009-04-15 09:50:00,21.98,22.03,21.92,21.92,137600.0,15.9472,15.9835,15.9037,15.9037,137600.0
2009-04-15 10:00:00,21.93,22.04,21.92,22.04,136400.0,15.9109,15.9907,15.9037,15.9907,136400.0
2009-04-15 10:10:00,22.05,22.11,21.96,22.0,93400.0,15.998,16.0415,15.9327,15.9617,93400.0
2009-04-15 10:20:00,21.99,22.1,21.99,22.09,43400.0,15.9545,16.0343,15.9545,16.027,43400.0
2009-04-15 10:30:00,22.09,22.14,22.05,22.12,85400.0,16.027,16.0633,15.998,16.0488,85400.0
2009-04-15 10:40:00,22.12,22.15,22.08,22.12,64200.0,16.0488,16.0705,16.0198,16.0488,64200.0
2009-04-15 10:50:00,22.12,22.13,22.08,22.1,75400.0,16.0488,16.056,16.0198,16.0343,75400.0
2009-04-15 11:00:00,22.1,22.11,21.99,22.0,123800.0,16.0343,16.0415,15.9545,15.9617,123800.0
2009-04-15 11:10:00,22.0,22.0,21.94,21.99,89800.0,15.9617,15.9617,15.9182,15.9545,89800.0
2009-04-15 11:20:00,21.98,22.06,21.97,22.01,113800.0,15.9472,16.0052,15.94,15.969,113800.0
2009-04-15 11:30:00,22.01,22.09,22.01,22.05,99200.0,15.969,16.027,15.969,15.998,99200.0
2009-04-15 11:40:00,22.07,22.1,21.99,22.01,146000.0,16.0125,16.0343,15.9545,15.969,146000.0
2009-04-15 11:50:00,22.0,22.06,21.97,22.02,135000.0,15.9617,16.0052,15.94,15.9762,135000.0
2009-04-15 12:00:00,22.03,22.2,22.03,22.19,227000.0,15.9835,16.1068,15.9835,16.0996,227000.0
2009-04-15 12:10:00,22.18,22.2,22.12,22.14,86200.0,16.0923,16.1068,16.0488,16.0633,86200.0
2009-04-15 12:20:00,22.14,22.18,22.09,22.12,57000.0,16.0633,16.0923,16.027,16.0488,57000.0
2009-04-15 12:30:00,22.11,22.13,22.1,22.13,55200.0,16.0415,16.056,16.0343,16.056,55200.0
2009-04-15 12:40:00,22.12,22.14,22.1,22.14,90200.0,16.0488,16.0633,16.0343,16.0633,90200.0
2009-04-15 12:50:00,22.13,22.13,22.09,22.13,152800.0,16.056,16.056,16.027,16.056,152800.0
2009-04-15 13:00:00,22.13,22.13,22.02,22.04,118200.0,16.056,16.056,15.9762,15.9907,118200.0
2009-04-15 13:10:00,22.04,22.07,22.0,22.0,78800.0,15.9907,16.0125,15.9617,15.9617,78800.0
2009-04-15 13:20:00,22.0,22.04,22.0,22.0,43400.0,15.9617,15.9907,15.9617,15.9617,43400.0
2009-04-15 13:30:00,22.0,22.03,21.99,22.0,92200.0,15.9617,15.9835,15.9545,15.9617,92200.0
2009-04-15 13:40:00,22.0,22.0,21.93,21.93,89600.0,15.9617,15.9617,15.9109,15.9109,89600.0
2009-04-15 13:50:00,21.92,21.96,21.86,21.96,44200.0,15.9037,15.9327,15.8601,15.9327,44200.0
2009-04-15 14:00:00,21.96,22.07,21.93,22.04,132600.0,15.9327,16.0125,15.9109,15.9907,132600.0
2009-04-15 14:10:00,22.05,22.05,21.92,21.92,65600.0,15.998,15.998,15.9037,15.9037,65600.0
2009-04-15 14:20:00,21.92,21.95,21.9,21.9,55000.0,15.9037,15.9254,15.8892,15.8892,55000.0
2009-04-15 14:30:00,21.9,21.94,21.87,21.89,80800.0,15.8892,15.9182,15.8674,15.8819,80800.0
2009-04-15 14:40:00,21.88,21.9,21.84,21.88,104600.0,15.8747,15.8892,15.8456,15.8747,104600.0
2009-04-15 14:50:00,21.88,21.9,21.83,21.9,112800.0,15.8747,15.8892,15.8384,15.8892,112800.0
2009-04-15 15:00:00,21.9,22.0,21.9,21.93,103600.0,15.8892,15.9617,15.8892,15.9109,103600.0
2009-04-15 15:10:00,21.93,22.03,21.93,22.0,164000.0,15.9109,15.9835,15.9109,15.9617,164000.0
2009-04-15 15:20:00,22.0,22.02,21.97,22.0,149200.0,15.9617,15.9762,15.94,15.9617,149200.0
2009-04-15 15:30:00,22.0,22.02,21.96,22.0,182800.0,15.9617,15.9762,15.9327,15.9617,182800.0
2009-04-15 15:40:00,22.0,22.07,22.0,22.07,321400.0,15.9617,16.0125,15.9617,16.0125,321400.0
2009-04-15 15:50:00,22.07,22.22,22.04,22.16,385600.0,16.0125,16.1213,15.9907,16.0778,385600.0
2009-04-16 09:30:00,22.34,22.47,22.11,22.32,42200.0,16.2084,16.3027,16.0415,16.1939,42200.0
2009-04-16 09:40:00,22.3,22.33,22.17,22.26,72400.0,16.1794,16.2011,16.0851,16.1504,72400.0
2009-04-16 09:50:00,22.25,22.38,22.13,22.35,80000.0,16.1431,16.2374,16.056,16.2157,80000.0
2009-04-16 10:00:00,22.35,22.45,22.3,22.31,110400.0,16.2157,16.2882,16.1794,16.1866,110400.0
2009-04-16 10:10:00,22.32,22.58,22.03,22.57,891600.0,16.1939,16.3825,15.9835,16.3753,891600.0
2009-04-16 10:20:00,22.57,22.83,22.43,22.68,671000.0,16.3753,16.5639,16.2737,16.4551,671000.0
2009-04-16 10:30:00,22.7,22.74,22.61,22.71,140000.0,16.4696,16.4986,16.4043,16.4768,140000.0
2009-04-16 10:40:00,22.71,22.74,22.52,22.68,148400.0,16.4768,16.4986,16.339,16.4551,148400.0
2009-04-16 10:50:00,22.69,22.69,22.51,22.57,176200.0,16.4623,16.4623,16.3317,16.3753,176200.0
2009-04-16 11:00:00,22.58,22.58,22.46,22.5,128200.0,16.3825,16.3825,16.2955,16.3245,128200.0
2009-04-16 11:10:00,22.5,22.5,22.47,22.49,112200.0,16.3245,16.3245,16.3027,16.3172,112200.0
2009-04-16 11:20:00,22.5,22.5,22.49,22.5,54000.0,16.3245,16.3245,16.3172,16.3245,54000.0
2009-04-16 11:30:00,22.5,22.54,22.46,22.5,286600.0,16.3245,16.3535,16.2955,16.3245,286600.0
2009-04-16 11:40:00,22.5,22.56,22.49,22.54,67600.0,16.3245,16.368,16.3172,16.3535,67600.0
2009-04-16 11:50:00,22.54,22.58,22.52,22.57,67600.0,16.3535,16.3825,16.339,16.3753,67600.0
2009-04-16 12:00:00,22.56,22.74,22.56,22.71,73400.0,16.368,16.4986,16.368,16.4768,73400.0
2009-04-16 12:10:00,22.71,22.76,22.69,22.75,124600.0,16.4768,16.5131,16.4623,16.5059,124600.0
2009-04-16 12:20:00,22.75,22.77,22.66,22.75,79200.0,16.5059,16.5204,16.4406,16.5059,79200.0
2009-04-16 12:30:00,22.75,22.75,22.75,22.75,40200.0,16.5059,16.5059,16.5059,16.5059,40200.0
2009-04-16 12:40:00,22.75,22.76,22.73,22.73,84400.0,16.5059,16.5131,16.4914,16.4914,84400.0
2009-04-16 12:50:00,22.73,22.86,22.73,22.85,131000.0,16.4914,16.5857,16.4914,16.5784,131000.0
2009-04-16 13:00:00,22.85,22.85,22.74,22.83,114400.0,16.5784,16.5784,16.4986,16.5639,114400.0
2009-04-16 13:10:00,22.83,22.85,22.71,22.75,69000.0,16.5639,16.5784,16.4768,16.5059,69000.0
2009-04-16 13:20:00,22.75,22.82,22.75,22.82,41200.0,16.5059,16.5567,16.5059,16.5567,41200.0
2009-04-16 13:30:00,22.82,22.82,22.75,22.78,34000.0,16.5567,16.5567,16.5059,16.5276,34000.0
2009-04-16 13:40:00,22.78,22.8,22.7,22.71,54200.0,16.5276,16.5421,16.4696,16.4768,54200.0
2009-04-16 13:50:00,22.71,22.76,22.7,22.75,61200.0,16.4768,16.5131,16.4696,16.5059,61200.0
2009-04-16 14:00:00,22.75,22.75,22.73,22.75,64000.0,16.5059,16.5059,16.4914,16.5059,64000.0
2009-04-16 14:10:00,22.75,22.76,22.74,22.75,100400.0,16.5059,16.5131,16.4986,16.5059,100400.0
2009-04-16 14:20:00,22.76,22.9,22.76,22.83,139600.0,16.5131,16.6147,16.5131,16.5639,139600.0
2009-04-16 14:30:00,22.83,23.0,22.82,22.96,177800.0,16.5639,16.6872,16.5567,16.6582,177800.0
2009-04-16 14:40:00,22.97,23.04,22.92,22.95,155200.0,16.6655,16.7163,16.6292,16.651,155200.0
2009-04-16 14:50:00,22.94,23.04,22.93,23.02,91800.0,16.6437,16.7163,16.6365,16.7018,91800.0
2009-04-16 15:00:00,23.03,23.07,22.98,23.07,167800.0,16.709,16.738,16.6727,16.738,167800.0
2009-04-16 15:10:00,23.07,23.13,23.03,23.1,172200.0,16.738,16.7816,16.709,16.7598,172200.0
2009-04-16 15:20:00,23.09,23.15,23.07,23.08,163400.0,16.7525,16.7961,16.738,16.7453,163400.0
2009-04-16 15:30:00,23.08,23.15,23.02,23.13,156000.0,16.7453,16.7961,16.7018,16.7816,156000.0
2009-04-16 15:40:00,23.13,23.15,22.99,23.0,229200.0,16.7816,16.7961,16.68,16.6872,229200.0
2009-04-16 15:50:00,23.0,23.07,22.99,23.04,325000.0,16.6872,16.738,16.68,16.7163,325000.0
2009-04-17 09:30:00,23.07,23.08,22.62,22.71,544400.0,16.738,16.7453,16.4115,16.4768,544400.0
2009-04-17 09:40:00,22.73,22.75,22.49,22.68,109600.0,16.4914,16.5059,16.3172,16.4551,109600.0
2009-04-17 09:50:00,22.68,22.68,22.46,22.48,86200.0,16.4551,16.4551,16.2955,16.31,86200.0
2009-04-17 10:00:00,22.49,22.61,22.48,22.56,101400.0,16.3172,16.4043,16.31,16.368,101400.0
2009-04-17 10:10:00,22.56,22.56,22.36,22.39,146400.0,16.368,16.368,16.2229,16.2447,146400.0
2009-04-17 10:20:00,22.4,22.44,22.36,22.43,74800.0,16.2519,16.281,16.2229,16.2737,74800.0
2009-04-17 10:30:00,22.43,22.43,22.16,22.2,113000.0,16.2737,16.2737,16.0778,16.1068,113000.0
2009-04-17 10:40:00,22.22,22.22,22.13,22.15,107000.0,16.1213,16.1213,16.056,16.0705,107000.0
2009-04-17 10:50:00,22.15,22.16,22.08,22.11,88800.0,16.0705,16.0778,16.0198,16.0415,88800.0
2009-04-17 11:00:00,22.11,22.19,22.09,22.17,78600.0,16.0415,16.0996,16.027,16.0851,78600.0
2009-04-17 11:10:00,22.17,22.21,22.13,22.16,148200.0,16.0851,16.1141,16.056,16.0778,148200.0
2009-04-17 11:20:00,22.16,22.25,22.16,22.23,117200.0,16.0778,16.1431,16.0778,16.1286,117200.0
2009-04-17 11:30:00,22.24,22.36,22.23,22.36,104200.0,16.1358,16.2229,16.1286,16.2229,104200.0
2009-04-17 11:40:00,22.36,22.43,22.34,22.42,118000.0,16.2229,16.2737,16.2084,16.2664,118000.0
2009-04-17 11:50:00,22.42,22.5,22.42,22.49,77400.0,16.2664,16.3245,16.2664,16.3172,77400.0
2009-04-17 12:00:00,22.5,22.61,22.47,22.61,76000.0,16.3245,16.4043,16.3027,16.4043,76000.0
2009-04-17 12:10:00,22.61,22.64,22.49,22.49,74600.0,16.4043,16.4261,16.3172,16.3172,74600.0
2009-04-17 12:20:00,22.49,22.55,22.49,22.55,39200.0,16.3172,16.3608,16.3172,16.3608,39200.0
2009-04-17 12:30:00,22.54,22.54,22.5,22.52,48000.0,16.3535,16.3535,16.3245,16.339,48000.0
2009-04-17 12:40:00,22.52,22.65,22.5,22.63,74600.0,16.339,16.4333,16.3245,16.4188,74600.0
2009-04-17 12:50:00,22.64,22.72,22.63,22.72,72000.0,16.4261,16.4841,16.4188,16.4841,72000.0
2009-04-17 13:00:00,22.72,22.8,22.71,22.77,96000.0,16.4841,16.5421,16.4768,16.5204,96000.0
2009-04-17 13:10:00,22.77,22.78,22.66,22.7,109800.0,16.5204,16.5276,16.4406,16.4696,109800.0
2009-04-17 13:20:00,22.7,22.75,22.69,22.69,51600.0,16.4696,16.5059,16.4623,16.4623,51600.0
2009-04-17 13:30:00,22.7,22.73,22.69,22.73,60800.0,16.4696,16.4914,16.4623,16.4914,60800.0
2009-04-17 13:40:00,22.73,22.75,22.72,22.72,56600.0,16.4914,16.5059,16.4841,16.4841,56600.0
2009-04-17 13:50:00,22.73,22.73,22.7,22.7,53600.0,16.4914,16.4914,16.4696,16.4696,53600.0
2009-04-17 14:00:00,22.7,22.7,22.6,22.62,94200.0,16.4696,16.4696,16.397,16.4115,94200.0
2009-04-17 14:10:00,22.61,22.63,22.58,22.61,55800.0,16.4043,16.4188,16.3825,16.4043,55800.0
2009-04-17 14:20:00,22.61,22.61,22.55,22.55,70200.0,16.4043,16.4043,16.3608,16.3608,70200.0
2009-04-17 14:30:00,22.56,22.68,22.55,22.68,82200.0,16.368,16.4551,16.3608,16.4551,82200.0
2009-04-17 14:40:00,22.68,22.68,22.64,22.66,109800.0,16.4551,16.4551,16.4261,16.4406,109800.0
2009-04-17 14:50:00,22.65,22.67,22.58,22.58,116600.0,16.4333,16.4478,16.3825,16.3825,116600.0
2009-04-17 15:00:00,22.59,22.63,22.58,22.63,97800.0,16.3898,16.4188,16.3825,16.4188,97800.0
2009-04-17 15:10:00,22.62,22.75,22.62,22.68,114800.0,16.4115,16.5059,16.4115,16.4551,114800.0
2009-04-17 15:20:00,22.67,22.73,22.67,22.7,109600.0,16.4478,16.4914,16.4478,16.4696,109600.0
2009-04-17 15:30:00,22.7,22.7,22.61,22.67,163600.0,16.4696,16.4696,16.4043,16.4478,163600.0
2009-04-17 15:40:00,22.67,22.75,22.66,22.74,158400.0,16.4478,16.5059,16.4406,16.4986,158400.0
2009-04-17 15:50:00,22.73,22.75,22.61,22.62,273600.0,16.4914,16.5059,16.4043,16.4115,273600.0
2009-04-20 09:30:00,22.67,22.67,22.06,22.16,161800.0,16.4478,16.4478,16.0052,16.0778,161800.0
2009-04-20 09:40:00,22.15,22.16,21.88,21.92,326400.0,16.0705,16.0778,15.8747,15.9037,326400.0
2009-04-20 09:50:00,21.92,21.93,21.81,21.89,169600.0,15.9037,15.9109,15.8239,15.8819,169600.0
2009-04-20 10:00:00,21.87,21.88,21.75,21.77,177200.0,15.8674,15.8747,15.7803,15.7948,177200.0
2009-04-20 10:10:00,21.77,21.78,21.67,21.7,254000.0,15.7948,15.8021,15.7223,15.7441,254000.0
2009-04-20 10:20:00,21.69,21.7,21.59,21.6,173400.0,15.7368,15.7441,15.6642,15.6715,173400.0
2009-04-20 10:30:00,21.6,21.6,21.5,21.53,199400.0,15.6715,15.6715,15.599,15.6207,199400.0
2009-04-20 10:40:00,21.53,21.53,21.44,21.48,101600.0,15.6207,15.6207,15.5554,15.5844,101600.0
2009-04-20 10:50:00,21.48,21.48,21.34,21.35,152000.0,15.5844,15.5844,15.4829,15.4901,152000.0
2009-04-20 11:00:00,21.35,21.36,21.3,21.35,154800.0,15.4901,15.4974,15.4538,15.4901,154800.0
2009-04-20 11:10:00,21.36,21.36,21.32,21.35,89800.0,15.4974,15.4974,15.4684,15.4901,89800.0
2009-04-20 11:20:00,21.35,21.36,21.32,21.35,139800.0,15.4901,15.4974,15.4684,15.4901,139800.0
2009-04-20 11:30:00,21.35,21.36,21.3,21.34,110000.0,15.4901,15.4974,15.4538,15.4829,110000.0
2009-04-20 11:40:00,21.34,21.47,21.34,21.47,118800.0,15.4829,15.5772,15.4829,15.5772,118800.0
2009-04-20 11:50:00,21.46,21.56,21.46,21.49,100600.0,15.5699,15.6425,15.5699,15.5917,100600.0
2009-04-20 12:00:00,21.49,21.5,21.43,21.45,50800.0,15.5917,15.599,15.5482,15.5627,50800.0
2009-04-20 12:10:00,21.45,21.51,21.44,21.48,44000.0,15.5627,15.6062,15.5554,15.5844,44000.0
2009-04-20 12:20:00,21.48,21.54,21.48,21.54,50400.0,15.5844,15.628,15.5844,15.628,50400.0
2009-04-20 12:30:00,21.53,21.57,21.52,21.54,61400.0,15.6207,15.6497,15.6135,15.628,61400.0
2009-04-20 12:40:00,21.54,21.59,21.54,21.56,46600.0,15.628,15.6642,15.628,15.6425,46600.0
2009-04-20 12:50:00,21.56,21.65,21.53,21.65,50800.0,15.6425,15.7078,15.6207,15.7078,50800.0
2009-04-20 13:00:00,21.64,21.64,21.52,21.52,80200.0,15.7005,15.7005,15.6135,15.6135,80200.0
2009-04-20 13:10:00,21.53,22.29,21.5,21.53,56000.0,15.6207,16.1721,15.599,15.6207,56000.0
2009-04-20 13:20:00,21.53,21.53,21.49,21.49,96000.0,15.6207,15.6207,15.5917,15.5917,96000.0
2009-04-20 13:30:00,21.49,21.51,21.47,21.5,79600.0,15.5917,15.6062,15.5772,15.599,79600.0
2009-04-20 13:40:00,21.51,21.55,21.51,21.54,94200.0,15.6062,15.6352,15.6062,15.628,94200.0
2009-04-20 13:50:00,21.54,21.59,21.53,21.58,55400.0,15.628,15.6642,15.6207,15.657,55400.0
2009-04-20 14:00:00,21.58,21.61,21.55,21.59,108400.0,15.657,15.6788,15.6352,15.6642,108400.0
2009-04-20 14:10:00,21.59,21.59,21.56,21.56,52400.0,15.6642,15.6642,15.6425,15.6425,52400.0
2009-04-20 14:20:00,21.56,21.66,21.56,21.66,107400.0,15.6425,15.715,15.6425,15.715,107400.0
2009-04-20 14:30:00,21.66,21.7,21.63,21.65,138000.0,15.715,15.7441,15.6933,15.7078,138000.0
2009-04-20 14:40:00,21.65,21.7,21.64,21.68,77600.0,15.7078,15.7441,15.7005,15.7295,77600.0
2009-04-20 14:50:00,21.68,21.69,21.61,21.65,252200.0,15.7295,15.7368,15.6788,15.7078,252200.0
2009-04-20 15:00:00,21.65,21.72,21.64,21.7,151600.0,15.7078,15.7586,15.7005,15.7441,151600.0
2009-04-20 15:10:00,21.71,21.71,21.59,21.6,123000.0,15.7513,15.7513,15.6642,15.6715,123000.0
2009-04-20 15:20:00,21.6,21.63,21.57,21.61,141200.0,15.6715,15.6933,15.6497,15.6788,141200.0
2009-04-20 15:30:00,21.6,21.72,21.6,21.61,167200.0,15.6715,15.7586,15.6715,15.6788,167200.0
2009-04-20 15:40:00,21.61,21.7,21.6,21.67,273000.0,15.6788,15.7441,15.6715,15.7223,273000.0
2009-04-20 15:50:00,21.67,21.68,21.61,21.61,461200.0,15.7223,15.7295,15.6788,15.6788,461200.0
2009-04-21 09:30:00,21.4,21.53,21.18,21.49,302800.0,15.5264,15.6207,15.3668,15.5917,302800.0
2009-04-21 09:40:00,21.48,21.6,21.43,21.45,208600.0,15.5844,15.6715,15.5482,15.5627,208600.0
2009-04-21 09:50:00,21.45,21.61,21.39,21.5,342200.0,15.5627,15.6788,15.5191,15.599,342200.0
2009-04-21 10:00:00,21.5,21.56,21.33,21.51,140600.0,15.599,15.6425,15.4756,15.6062,140600.0
2009-04-21 10:10:00,21.5,21.51,21.21,21.22,245800.0,15.599,15.6062,15.3885,15.3958,245800.0
2009-04-21 10:20:00,21.2,21.27,21.13,21.26,131600.0,15.3813,15.4321,15.3305,15.4248,131600.0
2009-04-21 10:30:00,21.26,21.42,21.18,21.41,140400.0,15.4248,15.5409,15.3668,15.5337,140400.0
2009-04-21 10:40:00,21.42,21.54,21.41,21.5,91600.0,15.5409,15.628,15.5337,15.599,91600.0
2009-04-21 10:50:00,21.5,21.54,21.48,21.53,81000.0,15.599,15.628,15.5844,15.6207,81000.0
2009-04-21 11:00:00,21.53,21.65,21.53,21.58,66600.0,15.6207,15.7078,15.6207,15.657,66600.0
2009-04-21 11:10:00,21.58,21.67,21.56,21.67,87400.0,15.657,15.7223,15.6425,15.7223,87400.0
2009-04-21 11:20:00,21.67,21.73,21.64,21.64,72600.0,15.7223,15.7658,15.7005,15.7005,72600.0
2009-04-21 11:30:00,21.64,21.65,21.52,21.54,174200.0,15.7005,15.7078,15.6135,15.628,174200.0
2009-04-21 11:40:00,21.54,21.62,21.5,21.61,196600.0,15.628,15.686,15.599,15.6788,196600.0
2009-04-21 11:50:00,21.61,21.62,21.47,21.47,139800.0,15.6788,15.686,15.5772,15.5772,139800.0
2009-04-21 12:00:00,21.47,21.6,21.45,21.6,94000.0,15.5772,15.6715,15.5627,15.6715,94000.0
2009-04-21 12:10:00,21.6,21.63,21.55,21.63,57200.0,15.6715,15.6933,15.6352,15.6933,57200.0
2009-04-21 12:20:00,21.62,21.67,21.58,21.58,85600.0,15.686,15.7223,15.657,15.657,85600.0
2009-04-21 12:30:00,21.58,21.68,21.57,21.63,87000.0,15.657,15.7295,15.6497,15.6933,87000.0
2009-04-21 12:40:00,21.64,21.72,21.63,21.7,52800.0,15.7005,15.7586,15.6933,15.7441,52800.0
2009-04-21 12:50:00,21.72,21.76,21.64,21.65,62800.0,15.7586,15.7876,15.7005,15.7078,62800.0
2009-04-21 13:00:00,21.64,21.65,21.6,21.62,78000.0,15.7005,15.7078,15.6715,15.686,78000.0
2009-04-21 13:10:00,21.62,21.65,21.55,21.55,110200.0,15.686,15.7078,15.6352,15.6352,110200.0
2009-04-21 13:20:00,21.55,21.59,21.53,21.57,89200.0,15.6352,15.6642,15.6207,15.6497,89200.0
2009-04-21 13:30:00,21.56,21.57,21.49,21.5,110400.0,15.6425,15.6497,15.5917,15.599,110400.0
2009-04-21 13:40:00,21.5,21.58,21.49,21.57,94800.0,15.599,15.657,15.5917,15.6497,94800.0
2009-04-21 13:50:00,21.57,21.59,21.54,21.57,47600.0,15.6497,15.6642,15.628,15.6497,47600.0
2009-04-21 14:00:00,21.57,21.63,21.56,21.59,76200.0,15.6497,15.6933,15.6425,15.6642,76200.0
2009-04-21 14:10:00,21.59,21.61,21.5,21.52,47200.0,15.6642,15.6788,15.599,15.6135,47200.0
2009-04-21 14:20:00,21.53,21.65,21.52,21.65,77000.0,15.6207,15.7078,15.6135,15.7078,77000.0
2009-04-21 14:30:00,21.66,21.73,21.66,21.71,65800.0,15.715,15.7658,15.715,15.7513,65800.0
2009-04-21 14:40:00,21.72,21.79,21.71,21.71,59200.0,15.7586,15.8094,15.7513,15.7513,59200.0
2009-04-21 14:50:00,21.73,21.74,21.64,21.65,82600.0,15.7658,15.7731,15.7005,15.7078,82600.0
2009-04-21 15:00:00,21.64,21.77,21.62,21.75,164400.0,15.7005,15.7948,15.686,15.7803,164400.0
2009-04-21 15:10:00,21.75,21.86,21.73,21.83,94800.0,15.7803,15.8601,15.7658,15.8384,94800.0
2009-04-21 15:20:00,21.83,21.84,21.73,21.73,86200.0,15.8384,15.8456,15.7658,15.7658,86200.0
2009-04-21 15:30:00,21.73,21.8,21.7,21.77,144400.0,15.7658,15.8166,15.7441,15.7948,144400.0
2009-04-21 15:40:00,21.77,21.78,21.65,21.66,198600.0,15.7948,15.8021,15.7078,15.715,198600.0
2009-04-21 15:50:00,21.66,21.83,21.66,21.82,258400.0,15.715,15.8384,15.715,15.8311,258400.0
2009-04-22 09:30:00,21.4,21.81,21.4,21.74,79200.0,15.5264,15.8239,15.5264,15.7731,79200.0
2009-04-22 09:40:00,21.75,21.75,21.5,21.52,90800.0,15.7803,15.7803,15.599,15.6135,90800.0
2009-04-22 09:50:00,21.5,21.66,21.49,21.58,69200.0,15.599,15.715,15.5917,15.657,69200.0
2009-04-22 10:00:00,21.59,21.88,21.59,21.84,49600.0,15.6642,15.8747,15.6642,15.8456,49600.0
2009-04-22 10:10:00,21.84,22.01,21.77,22.0,88400.0,15.8456,15.969,15.7948,15.9617,88400.0
2009-04-22 10:20:00,22.01,22.25,22.01,22.25,159400.0,15.969,16.1431,15.969,16.1431,159400.0
2009-04-22 10:30:00,22.25,22.29,22.2,22.25,118800.0,16.1431,16.1721,16.1068,16.1431,118800.0
2009-04-22 10:40:00,22.25,22.29,22.2,22.24,55800.0,16.1431,16.1721,16.1068,16.1358,55800.0
2009-04-22 10:50:00,22.23,22.25,22.16,22.16,61800.0,16.1286,16.1431,16.0778,16.0778,61800.0
2009-04-22 11:00:00,22.17,22.25,22.16,22.2,84200.0,16.0851,16.1431,16.0778,16.1068,84200.0
2009-04-22 11:10:00,22.2,22.2,22.14,22.14,74800.0,16.1068,16.1068,16.0633,16.0633,74800.0
2009-04-22 11:20:00,22.14,22.17,22.11,22.13,77000.0,16.0633,16.0851,16.0415,16.056,77000.0
2009-04-22 11:30:00,22.14,22.18,22.12,22.16,69600.0,16.0633,16.0923,16.0488,16.0778,69600.0
2009-04-22 11:40:00,22.16,22.18,22.14,22.16,65600.0,16.0778,16.0923,16.0633,16.0778,65600.0
2009-04-22 11:50:00,22.16,22.18,22.14,22.17,54000.0,16.0778,16.0923,16.0633,16.0851,54000.0
2009-04-22 12:00:00,22.17,22.17,22.11,22.14,63000.0,16.0851,16.0851,16.0415,16.0633,63000.0
2009-04-22 12:10:00,22.14,22.18,22.14,22.16,40400.0,16.0633,16.0923,16.0633,16.0778,40400.0
2009-04-22 12:20:00,22.15,22.17,22.07,22.07,72600.0,16.0705,16.0851,16.0125,16.0125,72600.0
2009-04-22 12:30:00,22.07,22.08,21.99,22.04,60800.0,16.0125,16.0198,15.9545,15.9907,60800.0
2009-04-22 12:40:00,22.03,22.03,21.84,21.85,84600.0,15.9835,15.9835,15.8456,15.8529,84600.0
2009-04-22 12:50:00,21.85,21.93,21.82,21.91,60400.0,15.8529,15.9109,15.8311,15.8964,60400.0
2009-04-22 13:00:00,21.9,21.96,21.86,21.92,48000.0,15.8892,15.9327,15.8601,15.9037,48000.0
2009-04-22 13:10:00,21.91,21.99,21.84,21.96,53000.0,15.8964,15.9545,15.8456,15.9327,53000.0
2009-04-22 13:20:00,21.96,22.09,21.96,22.07,47800.0,15.9327,16.027,15.9327,16.0125,47800.0
2009-04-22 13:30:00,22.07,22.19,22.07,22.18,54000.0,16.0125,16.0996,16.0125,16.0923,54000.0
2009-04-22 13:40:00,22.18,22.19,22.09,22.17,34600.0,16.0923,16.0996,16.027,16.0851,34600.0
2009-04-22 13:50:00,22.17,22.2,22.07,22.13,66200.0,16.0851,16.1068,16.0125,16.056,66200.0
2009-04-22 14:00:00,22.13,22.23,22.13,22.21,90400.0,16.056,16.1286,16.056,16.1141,90400.0
2009-04-22 14:10:00,22.21,22.34,22.18,22.31,137200.0,16.1141,16.2084,16.0923,16.1866,137200.0
2009-04-22 14:20:00,22.3,22.36,22.3,22.31,66800.0,16.1794,16.2229,16.1794,16.1866,66800.0
2009-04-22 14:30:00,22.31,22.58,22.31,22.58,197400.0,16.1866,16.3825,16.1866,16.3825,197400.0
2009-04-22 14:40:00,22.58,22.61,22.55,22.56,101600.0,16.3825,16.4043,16.3608,16.368,101600.0
2009-04-22 14:50:00,22.55,22.57,22.44,22.46,97400.0,16.3608,16.3753,16.281,16.2955,97400.0
2009-04-22 15:00:00,22.45,22.52,22.38,22.5,109400.0,16.2882,16.339,16.2374,16.3245,109400.0
2009-04-22 15:10:00,22.5,22.64,22.43,22.46,119200.0,16.3245,16.4261,16.2737,16.2955,119200.0
2009-04-22 15:20:00,22.46,22.55,22.43,22.5,109200.0,16.2955,16.3608,16.2737,16.3245,109200.0
2009-04-22 15:30:00,22.49,22.51,22.27,22.3,150800.0,16.3172,16.3317,16.1576,16.1794,150800.0
2009-04-22 15:40:00,22.3,22.36,22.15,22.18,149400.0,16.1794,16.2229,16.0705,16.0923,149400.0
2009-04-22 15:50:00,22.17,22.23,21.93,22.02,301200.0,16.0851,16.1286,15.9109,15.9762,301200.0
2009-04-23 09:30:00,22.05,22.23,21.75,21.79,127400.0,15.998,16.1286,15.7803,15.8094,127400.0
2009-04-23 09:40:00,21.75,21.79,21.64,21.65,107600.0,15.7803,15.8094,15.7005,15.7078,107600.0
2009-04-23 09:50:00,21.65,21.74,21.65,21.7,69200.0,15.7078,15.7731,15.7078,15.7441,69200.0
2009-04-23 10:00:00,21.68,21.68,21.52,21.64,88200.0,15.7295,15.7295,15.6135,15.7005,88200.0
2009-04-23 10:10:00,21.64,21.7,21.58,21.58,63200.0,15.7005,15.7441,15.657,15.657,63200.0
2009-04-23 10:20:00,21.58,21.75,21.52,21.74,63000.0,15.657,15.7803,15.6135,15.7731,63000.0
2009-04-23 10:30:00,21.73,21.81,21.65,21.72,75800.0,15.7658,15.8239,15.7078,15.7586,75800.0
2009-04-23 10:40:00,21.72,21.74,21.52,21.53,77600.0,15.7586,15.7731,15.6135,15.6207,77600.0
2009-04-23 10:50:00,21.54,21.57,21.47,21.48,86000.0,15.628,15.6497,15.5772,15.5844,86000.0
2009-04-23 11:00:00,21.48,21.5,21.4,21.41,64600.0,15.5844,15.599,15.5264,15.5337,64600.0
2009-04-23 11:10:00,21.4,21.43,21.24,21.25,159000.0,15.5264,15.5482,15.4103,15.4176,159000.0
2009-04-23 11:20:00,21.25,21.39,21.24,21.31,114000.0,15.4176,15.5191,15.4103,15.4611,114000.0
2009-04-23 11:30:00,21.32,21.34,21.25,21.26,117800.0,15.4684,15.4829,15.4176,15.4248,117800.0
2009-04-23 11:40:00,21.25,21.29,21.23,21.28,79000.0,15.4176,15.4466,15.4031,15.4393,79000.0
2009-04-23 11:50:00,21.28,21.3,21.16,21.21,79400.0,15.4393,15.4538,15.3523,15.3885,79400.0
2009-04-23 12:00:00,21.23,21.26,21.2,21.24,31400.0,15.4031,15.4248,15.3813,15.4103,31400.0
2009-04-23 12:10:00,21.24,21.43,21.24,21.43,33600.0,15.4103,15.5482,15.4103,15.5482,33600.0
2009-04-23 12:20:00,21.43,21.44,21.37,21.42,40800.0,15.5482,15.5554,15.5046,15.5409,40800.0
2009-04-23 12:30:00,21.43,21.48,21.36,21.48,42800.0,15.5482,15.5844,15.4974,15.5844,42800.0
2009-04-23 12:40:00,21.48,21.55,21.48,21.5,32600.0,15.5844,15.6352,15.5844,15.599,32600.0
2009-04-23 12:50:00,21.5,21.57,21.5,21.55,32600.0,15.599,15.6497,15.599,15.6352,32600.0
2009-04-23 13:00:00,21.55,21.64,21.55,21.61,38400.0,15.6352,15.7005,15.6352,15.6788,38400.0
2009-04-23 13:10:00,21.61,21.65,21.54,21.65,56000.0,15.6788,15.7078,15.628,15.7078,56000.0
2009-04-23 13:20:00,21.65,21.75,21.64,21.71,41600.0,15.7078,15.7803,15.7005,15.7513,41600.0
2009-04-23 13:30:00,21.7,21.74,21.68,21.71,44600.0,15.7441,15.7731,15.7295,15.7513,44600.0
2009-04-23 13:40:00,21.71,21.73,21.59,21.63,48800.0,15.7513,15.7658,15.6642,15.6933,48800.0
2009-04-23 13:50:00,21.63,21.63,21.57,21.62,38800.0,15.6933,15.6933,15.6497,15.686,38800.0
2009-04-23 14:00:00,21.61,21.61,21.5,21.53,63000.0,15.6788,15.6788,15.599,15.6207,63000.0
2009-04-23 14:10:00,21.53,21.61,21.49,21.6,45400.0,15.6207,15.6788,15.5917,15.6715,45400.0
2009-04-23 14:20:00,21.58,21.64,21.56,21.62,62800.0,15.657,15.7005,15.6425,15.686,62800.0
2009-04-23 14:30:00,21.63,21.73,21.6,21.73,72600.0,15.6933,15.7658,15.6715,15.7658,72600.0
2009-04-23 14:40:00,21.73,21.77,21.7,21.74,47800.0,15.7658,15.7948,15.7441,15.7731,47800.0
2009-04-23 14:50:00,21.73,21.73,21.58,21.59,69200.0,15.7658,15.7658,15.657,15.6642,69200.0
2009-04-23 15:00:00,21.6,21.63,21.5,21.54,106000.0,15.6715,15.6933,15.599,15.628,106000.0
2009-04-23 15:10:00,21.54,21.54,21.43,21.47,91400.0,15.628,15.628,15.5482,15.5772,91400.0
2009-04-23 15:20:00,21.48,21.51,21.41,21.45,174400.0,15.5844,15.6062,15.5337,15.5627,174400.0
2009-04-23 15:30:00,21.45,21.53,21.4,21.49,130000.0,15.5627,15.6207,15.5264,15.5917,130000.0
2009-04-23 15:40:00,21.49,21.66,21.48,21.65,201200.0,15.5917,15.715,15.5844,15.7078,201200.0
2009-04-23 15:50:00,21.65,21.77,21.62,21.71,272200.0,15.7078,15.7948,15.686,15.7513,272200.0
2009-04-24 09:30:00,21.72,22.1,21.72,22.1,81000.0,15.7586,16.0343,15.7586,16.0343,81000.0
2009-04-24 09:40:00,22.09,22.34,22.03,22.3,88600.0,16.027,16.2084,15.9835,16.1794,88600.0
2009-04-24 09:50:00,22.28,22.34,22.2,22.32,68000.0,16.1649,16.2084,16.1068,16.1939,68000.0
2009-04-24 10:00:00,22.32,22.47,22.3,22.3,136800.0,16.1939,16.3027,16.1794,16.1794,136800.0
2009-04-24 10:10:00,22.29,22.34,22.24,22.27,74800.0,16.1721,16.2084,16.1358,16.1576,74800.0
2009-04-24 10:20:00,22.27,22.29,22.2,22.24,103000.0,16.1576,16.1721,16.1068,16.1358,103000.0
2009-04-24 10:30:00,22.24,22.31,22.23,22.25,42800.0,16.1358,16.1866,16.1286,16.1431,42800.0
2009-04-24 10:40:00,22.25,22.34,22.24,22.3,109200.0,16.1431,16.2084,16.1358,16.1794,109200.0
2009-04-24 10:50:00,22.3,22.35,22.27,22.31,58600.0,16.1794,16.2157,16.1576,16.1866,58600.0
2009-04-24 11:00:00,22.32,22.37,22.24,22.33,62200.0,16.1939,16.2302,16.1358,16.2011,62200.0
2009-04-24 11:10:00,22.34,22.52,22.34,22.43,125000.0,16.2084,16.339,16.2084,16.2737,125000.0
2009-04-24 11:20:00,22.42,22.46,22.32,22.4,125800.0,16.2664,16.2955,16.1939,16.2519,125800.0
2009-04-24 11:30:00,22.4,22.51,22.39,22.51,108400.0,16.2519,16.3317,16.2447,16.3317,108400.0
2009-04-24 11:40:00,22.51,22.58,22.5,22.54,115400.0,16.3317,16.3825,16.3245,16.3535,115400.0
2009-04-24 11:50:00,22.54,22.6,22.52,22.6,32400.0,16.3535,16.397,16.339,16.397,32400.0
2009-04-24 12:00:00,22.6,22.68,22.58,22.6,63000.0,16.397,16.4551,16.3825,16.397,63000.0
2009-04-24 12:10:00,22.6,22.6,22.53,22.58,95400.0,16.397,16.397,16.3462,16.3825,95400.0
2009-04-24 12:20:00,22.57,22.63,22.57,22.63,42000.0,16.3753,16.4188,16.3753,16.4188,42000.0
2009-04-24 12:30:00,22.63,22.7,22.62,22.7,65000.0,16.4188,16.4696,16.4115,16.4696,65000.0
2009-04-24 12:40:00,22.7,22.72,22.64,22.65,72600.0,16.4696,16.4841,16.4261,16.4333,72600.0
2009-04-24 12:50:00,22.64,22.7,22.62,22.7,105600.0,16.4261,16.4696,16.4115,16.4696,105600.0
2009-04-24 13:00:00,22.68,22.7,22.65,22.68,63600.0,16.4551,16.4696,16.4333,16.4551,63600.0
2009-04-24 13:10:00,22.68,22.7,22.67,22.68,66400.0,16.4551,16.4696,16.4478,16.4551,66400.0
2009-04-24 13:20:00,22.68,22.7,22.58,22.63,191200.0,16.4551,16.4696,16.3825,16.4188,191200.0
2009-04-24 13:30:00,22.63,22.63,22.53,22.57,57000.0,16.4188,16.4188,16.3462,16.3753,57000.0
2009-04-24 13:40:00,22.57,22.58,22.54,22.57,25800.0,16.3753,16.3825,16.3535,16.3753,25800.0
2009-04-24 13:50:00,22.56,22.58,22.53,22.57,34400.0,16.368,16.3825,16.3462,16.3753,34400.0
2009-04-24 14:00:00,22.57,22.65,22.45,22.47,144200.0,16.3753,16.4333,16.2882,16.3027,144200.0
2009-04-24 14:10:00,22.49,22.52,22.32,22.45,75000.0,16.3172,16.339,16.1939,16.2882,75000.0
2009-04-24 14:20:00,22.45,22.51,22.4,22.5,53000.0,16.2882,16.3317,16.2519,16.3245,53000.0
2009-04-24 14:30:00,22.52,22.66,22.52,22.65,73600.0,16.339,16.4406,16.339,16.4333,73600.0
2009-04-24 14:40:00,22.66,22.77,22.61,22.7,85000.0,16.4406,16.5204,16.4043,16.4696,85000.0
2009-04-24 14:50:00,22.7,22.75,22.68,22.75,58000.0,16.4696,16.5059,16.4551,16.5059,58000.0
2009-04-24 15:00:00,22.77,22.88,22.71,22.85,140200.0,16.5204,16.6002,16.4768,16.5784,140200.0
2009-04-24 15:10:00,22.86,22.87,22.74,22.75,81400.0,16.5857,16.5929,16.4986,16.5059,81400.0
2009-04-24 15:20:00,22.75,22.85,22.75,22.79,69400.0,16.5059,16.5784,16.5059,16.5349,69400.0
2009-04-24 15:30:00,22.78,22.81,22.68,22.78,102600.0,16.5276,16.5494,16.4551,16.5276,102600.0
2009-04-24 15:40:00,22.79,22.89,22.77,22.88,192000.0,16.5349,16.6074,16.5204,16.6002,192000.0
2009-04-24 15:50:00,22.88,22.89,22.6,22.68,291600.0,16.6002,16.6074,16.397,16.4551,291600.0
2009-04-27 09:30:00,22.41,22.41,22.03,22.2,86200.0,16.2592,16.2592,15.9835,16.1068,86200.0
2009-04-27 09:40:00,22.18,22.27,22.11,22.18,116600.0,16.0923,16.1576,16.0415,16.0923,116600.0
2009-04-27 09:50:00,22.21,22.33,22.17,22.25,86800.0,16.1141,16.2011,16.0851,16.1431,86800.0
2009-04-27 10:00:00,22.27,22.29,22.07,22.1,106000.0,16.1576,16.1721,16.0125,16.0343,106000.0
2009-04-27 10:10:00,22.09,22.25,21.96,22.23,115800.0,16.027,16.1431,15.9327,16.1286,115800.0
2009-04-27 10:20:00,22.23,22.29,22.18,22.27,35200.0,16.1286,16.1721,16.0923,16.1576,35200.0
2009-04-27 10:30:00,22.27,22.35,22.17,22.35,41400.0,16.1576,16.2157,16.0851,16.2157,41400.0
2009-04-27 10:40:00,22.33,22.36,22.29,22.33,34000.0,16.2011,16.2229,16.1721,16.2011,34000.0
2009-04-27 10:50:00,22.33,22.42,22.31,22.4,56000.0,16.2011,16.2664,16.1866,16.2519,56000.0
2009-04-27 11:00:00,22.41,22.49,22.4,22.46,43800.0,16.2592,16.3172,16.2519,16.2955,43800.0
2009-04-27 11:10:00,22.46,22.46,22.25,22.27,71400.0,16.2955,16.2955,16.1431,16.1576,71400.0
2009-04-27 11:20:00,22.27,22.33,22.27,22.3,48600.0,16.1576,16.2011,16.1576,16.1794,48600.0
2009-04-27 11:30:00,22.31,22.31,22.21,22.27,53000.0,16.1866,16.1866,16.1141,16.1576,53000.0
2009-04-27 11:40:00,22.27,22.31,22.2,22.29,69200.0,16.1576,16.1866,16.1068,16.1721,69200.0
2009-04-27 11:50:00,22.3,22.31,22.25,22.25,36600.0,16.1794,16.1866,16.1431,16.1431,36600.0
2009-04-27 12:00:00,22.26,22.29,22.23,22.23,57800.0,16.1504,16.1721,16.1286,16.1286,57800.0
2009-04-27 12:10:00,22.22,22.22,22.18,22.2,24600.0,16.1213,16.1213,16.0923,16.1068,24600.0
2009-04-27 12:20:00,22.18,22.2,22.12,22.14,64000.0,16.0923,16.1068,16.0488,16.0633,64000.0
2009-04-27 12:30:00,22.14,22.14,22.04,22.1,39200.0,16.0633,16.0633,15.9907,16.0343,39200.0
2009-04-27 12:40:00,22.09,22.09,22.01,22.03,29800.0,16.027,16.027,15.969,15.9835,29800.0
2009-04-27 12:50:00,22.03,22.03,21.97,22.0,49400.0,15.9835,15.9835,15.94,15.9617,49400.0
2009-04-27 13:00:00,21.99,22.0,21.89,21.95,50400.0,15.9545,15.9617,15.8819,15.9254,50400.0
2009-04-27 13:10:00,21.96,21.99,21.91,21.92,37400.0,15.9327,15.9545,15.8964,15.9037,37400.0
2009-04-27 13:20:00,21.91,21.91,21.82,21.82,61800.0,15.8964,15.8964,15.8311,15.8311,61800.0
2009-04-27 13:30:00,21.82,21.87,21.8,21.83,46400.0,15.8311,15.8674,15.8166,15.8384,46400.0
2009-04-27 13:40:00,21.83,21.93,21.82,21.84,92200.0,15.8384,15.9109,15.8311,15.8456,92200.0
2009-04-27 13:50:00,21.84,21.86,21.78,21.85,67600.0,15.8456,15.8601,15.8021,15.8529,67600.0
2009-04-27 14:00:00,21.85,21.9,21.82,21.86,86600.0,15.8529,15.8892,15.8311,15.8601,86600.0
2009-04-27 14:10:00,21.85,21.93,21.85,21.9,76400.0,15.8529,15.9109,15.8529,15.8892,76400.0
2009-04-27 14:20:00,21.89,21.95,21.86,21.93,58400.0,15.8819,15.9254,15.8601,15.9109,58400.0
2009-04-27 14:30:00,21.93,22.04,21.93,22.02,90200.0,15.9109,15.9907,15.9109,15.9762,90200.0
2009-04-27 14:40:00,22.02,22.04,21.97,22.0,48600.0,15.9762,15.9907,15.94,15.9617,48600.0
2009-04-27 14:50:00,22.0,22.04,21.97,22.03,56200.0,15.9617,15.9907,15.94,15.9835,56200.0
2009-04-27 15:00:00,22.02,22.03,21.93,21.96,67000.0,15.9762,15.9835,15.9109,15.9327,67000.0
2009-04-27 15:10:00,21.95,22.15,21.95,22.15,88400.0,15.9254,16.0705,15.9254,16.0705,88400.0
2009-04-27 15:20:00,22.15,22.18,22.04,22.06,95200.0,16.0705,16.0923,15.9907,16.0052,95200.0
2009-04-27 15:30:00,22.07,22.07,21.96,21.99,156200.0,16.0125,16.0125,15.9327,15.9545,156200.0
2009-04-27 15:40:00,21.99,22.11,21.98,22.08,281600.0,15.9545,16.0415,15.9472,16.0198,281600.0
2009-04-27 15:50:00,22.08,22.09,21.98,22.02,200200.0,16.0198,16.027,15.9472,15.9762,200200.0
2009-04-28 09:30:00,21.76,21.82,21.51,21.6,181400.0,15.7876,15.8311,15.6062,15.6715,181400.0
2009-04-28 09:40:00,21.61,21.63,21.45,21.48,156000.0,15.6788,15.6933,15.5627,15.5844,156000.0
2009-04-28 09:50:00,21.49,21.67,21.48,21.63,151200.0,15.5917,15.7223,15.5844,15.6933,151200.0
2009-04-28 10:00:00,21.63,21.75,21.63,21.67,139200.0,15.6933,15.7803,15.6933,15.7223,139200.0
2009-04-28 10:10:00,21.67,21.67,21.58,21.61,79600.0,15.7223,15.7223,15.657,15.6788,79600.0
2009-04-28 10:20:00,21.63,21.66,21.59,21.63,104000.0,15.6933,15.715,15.6642,15.6933,104000.0
2009-04-28 10:30:00,21.62,21.65,21.58,21.62,107400.0,15.686,15.7078,15.657,15.686,107400.0
2009-04-28 10:40:00,21.61,21.67,21.61,21.64,116400.0,15.6788,15.7223,15.6788,15.7005,116400.0
2009-04-28 10:50:00,21.64,21.68,21.6,21.64,112000.0,15.7005,15.7295,15.6715,15.7005,112000.0
2009-04-28 11:00:00,21.64,21.71,21.6,21.68,113200.0,15.7005,15.7513,15.6715,15.7295,113200.0
2009-04-28 11:10:00,21.67,21.68,21.61,21.64,91600.0,15.7223,15.7295,15.6788,15.7005,91600.0
2009-04-28 11:20:00,21.65,21.68,21.62,21.62,80000.0,15.7078,15.7295,15.686,15.686,80000.0
2009-04-28 11:30:00,21.61,21.65,21.58,21.61,69800.0,15.6788,15.7078,15.657,15.6788,69800.0
2009-04-28 11:40:00,21.63,21.65,21.54,21.54,50800.0,15.6933,15.7078,15.628,15.628,50800.0
2009-04-28 11:50:00,21.53,21.54,21.48,21.5,77000.0,15.6207,15.628,15.5844,15.599,77000.0
2009-04-28 12:00:00,21.5,21.59,21.5,21.58,71400.0,15.599,15.6642,15.599,15.657,71400.0
2009-04-28 12:10:00,21.58,21.62,21.58,21.62,63600.0,15.657,15.686,15.657,15.686,63600.0
2009-04-28 12:20:00,21.62,21.71,21.6,21.69,76000.0,15.686,15.7513,15.6715,15.7368,76000.0
2009-04-28 12:30:00,21.68,21.7,21.63,21.63,50000.0,15.7295,15.7441,15.6933,15.6933,50000.0
2009-04-28 12:40:00,21.63,21.7,21.61,21.7,35200.0,15.6933,15.7441,15.6788,15.7441,35200.0
2009-04-28 12:50:00,21.7,21.7,21.61,21.65,31600.0,15.7441,15.7441,15.6788,15.7078,31600.0
2009-04-28 13:00:00,21.65,21.73,21.59,21.6,43400.0,15.7078,15.7658,15.6642,15.6715,43400.0
2009-04-28 13:10:00,21.6,21.61,21.56,21.6,39600.0,15.6715,15.6788,15.6425,15.6715,39600.0
2009-04-28 13:20:00,21.59,21.63,21.54,21.57,42400.0,15.6642,15.6933,15.628,15.6497,42400.0
2009-04-28 13:30:00,21.57,21.71,21.56,21.68,64600.0,15.6497,15.7513,15.6425,15.7295,64600.0
2009-04-28 13:40:00,21.68,21.72,21.64,21.67,58600.0,15.7295,15.7586,15.7005,15.7223,58600.0
2009-04-28 13:50:00,21.67,21.68,21.59,21.61,48000.0,15.7223,15.7295,15.6642,15.6788,48000.0
2009-04-28 14:00:00,21.61,21.67,21.61,21.65,78200.0,15.6788,15.7223,15.6788,15.7078,78200.0
2009-04-28 14:10:00,21.66,21.68,21.63,21.66,42000.0,15.715,15.7295,15.6933,15.715,42000.0
2009-04-28 14:20:00,21.66,21.79,21.65,21.77,51200.0,15.715,15.8094,15.7078,15.7948,51200.0
2009-04-28 14:30:00,21.79,21.86,21.79,21.85,74200.0,15.8094,15.8601,15.8094,15.8529,74200.0
2009-04-28 14:40:00,21.85,21.86,21.76,21.77,57800.0,15.8529,15.8601,15.7876,15.7948,57800.0
2009-04-28 14:50:00,21.77,21.86,21.77,21.82,48000.0,15.7948,15.8601,15.7948,15.8311,48000.0
2009-04-28 15:00:00,21.82,21.86,21.78,21.85,57600.0,15.8311,15.8601,15.8021,15.8529,57600.0
2009-04-28 15:10:00,21.85,21.89,21.74,21.74,77000.0,15.8529,15.8819,15.7731,15.7731,77000.0
2009-04-28 15:20:00,21.75,21.78,21.66,21.66,76400.0,15.7803,15.8021,15.715,15.715,76400.0
2009-04-28 15:30:00,21.65,21.68,21.6,21.65,102000.0,15.7078,15.7295,15.6715,15.7078,102000.0
2009-04-28 15:40:00,21.66,21.67,21.61,21.64,148800.0,15.715,15.7223,15.6788,15.7005,148800.0
2009-04-28 15:50:00,21.64,21.68,21.6,21.6,226800.0,15.7005,15.7295,15.6715,15.6715,226800.0
2009-04-29 09:30:00,21.89,22.09,21.88,22.0,108400.0,15.8819,16.027,15.8747,15.9617,108400.0
2009-04-29 09:40:00,22.0,22.14,21.91,22.11,71600.0,15.9617,16.0633,15.8964,16.0415,71600.0
2009-04-29 09:50:00,22.11,22.22,22.07,22.11,44800.0,16.0415,16.1213,16.0125,16.0415,44800.0
2009-04-29 10:00:00,22.14,22.17,22.07,22.15,101600.0,16.0633,16.0851,16.0125,16.0705,101600.0
2009-04-29 10:10:00,22.15,22.18,22.1,22.13,90400.0,16.0705,16.0923,16.0343,16.056,90400.0
2009-04-29 10:20:00,22.13,22.24,22.13,22.23,81800.0,16.056,16.1358,16.056,16.1286,81800.0
2009-04-29 10:30:00,22.24,22.25,22.14,22.17,39200.0,16.1358,16.1431,16.0633,16.0851,39200.0
2009-04-29 10:40:00,22.18,22.26,22.18,22.2,43200.0,16.0923,16.1504,16.0923,16.1068,43200.0
2009-04-29 10:50:00,22.2,22.21,22.15,22.2,43600.0,16.1068,16.1141,16.0705,16.1068,43600.0
2009-04-29 11:00:00,22.2,22.21,22.11,22.13,38200.0,16.1068,16.1141,16.0415,16.056,38200.0
2009-04-29 11:10:00,22.12,22.14,22.09,22.13,50200.0,16.0488,16.0633,16.027,16.056,50200.0
2009-04-29 11:20:00,22.13,22.22,22.13,22.21,56200.0,16.056,16.1213,16.056,16.1141,56200.0
2009-04-29 11:30:00,22.22,22.23,22.11,22.14,49200.0,16.1213,16.1286,16.0415,16.0633,49200.0
2009-04-29 11:40:00,22.12,22.13,22.07,22.09,59800.0,16.0488,16.056,16.0125,16.027,59800.0
2009-04-29 11:50:00,22.09,22.1,22.02,22.03,58600.0,16.027,16.0343,15.9762,15.9835,58600.0
2009-04-29 12:00:00,22.03,22.05,21.98,22.0,94600.0,15.9835,15.998,15.9472,15.9617,94600.0
2009-04-29 12:10:00,22.0,22.01,21.96,21.96,41800.0,15.9617,15.969,15.9327,15.9327,41800.0
2009-04-29 12:20:00,21.95,22.0,21.93,21.99,47000.0,15.9254,15.9617,15.9109,15.9545,47000.0
2009-04-29 12:30:00,21.98,22.0,21.95,21.95,39200.0,15.9472,15.9617,15.9254,15.9254,39200.0
2009-04-29 12:40:00,21.95,21.99,21.91,21.92,34400.0,15.9254,15.9545,15.8964,15.9037,34400.0
2009-04-29 12:50:00,21.92,21.96,21.92,21.93,31600.0,15.9037,15.9327,15.9037,15.9109,31600.0
2009-04-29 13:00:00,21.93,21.93,21.91,21.91,37600.0,15.9109,15.9109,15.8964,15.8964,37600.0
2009-04-29 13:10:00,21.91,21.93,21.9,21.92,44800.0,15.8964,15.9109,15.8892,15.9037,44800.0
2009-04-29 13:20:00,21.92,22.02,21.9,22.02,58800.0,15.9037,15.9762,15.8892,15.9762,58800.0
2009-04-29 13:30:00,22.02,22.05,22.0,22.01,39000.0,15.9762,15.998,15.9617,15.969,39000.0
2009-04-29 13:40:00,22.01,22.11,22.0,22.11,68000.0,15.969,16.0415,15.9617,16.0415,68000.0
2009-04-29 13:50:00,22.11,22.13,22.08,22.13,24600.0,16.0415,16.056,16.0198,16.056,24600.0
2009-04-29 14:00:00,22.13,22.16,22.1,22.13,52400.0,16.056,16.0778,16.0343,16.056,52400.0
2009-04-29 14:10:00,22.13,22.19,22.01,22.05,97200.0,16.056,16.0996,15.969,15.998,97200.0
2009-04-29 14:20:00,22.05,22.16,22.0,22.14,72400.0,15.998,16.0778,15.9617,16.0633,72400.0
2009-04-29 14:30:00,22.17,22.31,22.13,22.23,90600.0,16.0851,16.1866,16.056,16.1286,90600.0
2009-04-29 14:40:00,22.24,22.27,22.12,22.17,43200.0,16.1358,16.1576,16.0488,16.0851,43200.0
2009-04-29 14:50:00,22.17,22.22,22.11,22.22,33600.0,16.0851,16.1213,16.0415,16.1213,33600.0
2009-04-29 15:00:00,22.2,22.23,22.14,22.15,41200.0,16.1068,16.1286,16.0633,16.0705,41200.0
2009-04-29 15:10:00,22.16,22.21,22.08,22.08,62200.0,16.0778,16.1141,16.0198,16.0198,62200.0
2009-04-29 15:20:00,22.09,22.1,21.96,21.99,80000.0,16.027,16.0343,15.9327,15.9545,80000.0
2009-04-29 15:30:00,21.98,22.08,21.92,22.07,69600.0,15.9472,16.0198,15.9037,16.0125,69600.0
2009-04-29 15:40:00,22.07,22.11,21.92,21.96,123800.0,16.0125,16.0415,15.9037,15.9327,123800.0
2009-04-29 15:50:00,21.96,22.04,21.95,22.03,150200.0,15.9327,15.9907,15.9254,15.9835,150200.0
2009-04-30 09:30:00,22.32,22.52,22.13,22.35,82000.0,16.1939,16.339,16.056,16.2157,82000.0
2009-04-30 09:40:00,22.36,22.5,22.25,22.32,65800.0,16.2229,16.3245,16.1431,16.1939,65800.0
2009-04-30 09:50:00,22.32,22.44,22.32,22.36,68800.0,16.1939,16.281,16.1939,16.2229,68800.0
2009-04-30 10:00:00,22.36,22.49,22.34,22.47,51200.0,16.2229,16.3172,16.2084,16.3027,51200.0
2009-04-30 10:10:00,22.46,22.49,22.41,22.43,72600.0,16.2955,16.3172,16.2592,16.2737,72600.0
2009-04-30 10:20:00,22.44,22.54,22.41,22.48,58400.0,16.281,16.3535,16.2592,16.31,58400.0
2009-04-30 10:30:00,22.47,22.47,22.38,22.38,42400.0,16.3027,16.3027,16.2374,16.2374,42400.0
2009-04-30 10:40:00,22.38,22.39,22.3,22.34,48800.0,16.2374,16.2447,16.1794,16.2084,48800.0
2009-04-30 10:50:00,22.35,22.48,22.33,22.43,64600.0,16.2157,16.31,16.2011,16.2737,64600.0
2009-04-30 11:00:00,22.43,22.44,22.31,22.32,49800.0,16.2737,16.281,16.1866,16.1939,49800.0
2009-04-30 11:10:00,22.32,22.38,22.31,22.31,42800.0,16.1939,16.2374,16.1866,16.1866,42800.0
2009-04-30 11:20:00,22.32,22.32,22.28,22.3,31600.0,16.1939,16.1939,16.1649,16.1794,31600.0
2009-04-30 11:30:00,22.31,22.35,22.27,22.27,29800.0,16.1866,16.2157,16.1576,16.1576,29800.0
2009-04-30 11:40:00,22.27,22.33,22.27,22.29,21600.0,16.1576,16.2011,16.1576,16.1721,21600.0
2009-04-30 11:50:00,22.3,22.3,22.18,22.18,33000.0,16.1794,16.1794,16.0923,16.0923,33000.0
2009-04-30 12:00:00,22.2,22.21,22.13,22.18,50200.0,16.1068,16.1141,16.056,16.0923,50200.0
2009-04-30 12:10:00,22.18,22.24,22.17,22.21,24200.0,16.0923,16.1358,16.0851,16.1141,24200.0
2009-04-30 12:20:00,22.21,22.25,22.18,22.23,23200.0,16.1141,16.1431,16.0923,16.1286,23200.0
2009-04-30 12:30:00,22.23,22.23,22.03,22.1,34000.0,16.1286,16.1286,15.9835,16.0343,34000.0
2009-04-30 12:40:00,22.1,22.1,21.91,21.91,44800.0,16.0343,16.0343,15.8964,15.8964,44800.0
2009-04-30 12:50:00,21.9,22.01,21.9,21.99,22200.0,15.8892,15.969,15.8892,15.9545,22200.0
2009-04-30 13:00:00,22.0,22.05,21.92,22.03,40800.0,15.9617,15.998,15.9037,15.9835,40800.0
2009-04-30 13:10:00,22.03,22.03,21.89,21.91,21600.0,15.9835,15.9835,15.8819,15.8964,21600.0
2009-04-30 13:20:00,21.9,21.92,21.84,21.88,38600.0,15.8892,15.9037,15.8456,15.8747,38600.0
2009-04-30 13:30:00,21.88,21.93,21.83,21.9,40600.0,15.8747,15.9109,15.8384,15.8892,40600.0
2009-04-30 13:40:00,21.9,21.92,21.88,21.91,57200.0,15.8892,15.9037,15.8747,15.8964,57200.0
2009-04-30 13:50:00,21.92,22.03,21.9,22.0,31600.0,15.9037,15.9835,15.8892,15.9617,31600.0
2009-04-30 14:00:00,21.99,22.05,21.96,22.03,81800.0,15.9545,15.998,15.9327,15.9835,81800.0
2009-04-30 14:10:00,22.03,22.1,21.99,22.07,224400.0,15.9835,16.0343,15.9545,16.0125,224400.0
2009-04-30 14:20:00,22.08,22.12,22.06,22.09,38000.0,16.0198,16.0488,16.0052,16.027,38000.0
2009-04-30 14:30:00,22.09,22.1,22.02,22.06,34200.0,16.027,16.0343,15.9762,16.0052,34200.0
2009-04-30 14:40:00,22.06,22.06,21.96,22.03,34800.0,16.0052,16.0052,15.9327,15.9835,34800.0
2009-04-30 14:50:00,22.03,22.12,22.01,22.09,34400.0,15.9835,16.0488,15.969,16.027,34400.0
2009-04-30 15:00:00,22.1,22.11,21.88,21.89,78200.0,16.0343,16.0415,15.8747,15.8819,78200.0
2009-04-30 15:10:00,21.9,21.98,21.81,21.86,90600.0,15.8892,15.9472,15.8239,15.8601,90600.0
2009-04-30 15:20:00,21.86,21.92,21.85,21.91,62600.0,15.8601,15.9037,15.8529,15.8964,62600.0
2009-04-30 15:30:00,21.91,22.1,21.9,22.06,192800.0,15.8964,16.0343,15.8892,16.0052,192800.0
2009-04-30 15:40:00,22.07,22.19,22.05,22.12,274200.0,16.0125,16.0996,15.998,16.0488,274200.0
2009-04-30 15:50:00,22.12,22.16,21.96,22.02,347000.0,16.0488,16.0778,15.9327,15.9762,347000.0
2009-05-01 09:30:00,21.99,22.27,21.89,21.99,93800.0,15.9545,16.1576,15.8819,15.9545,93800.0
2009-05-01 09:40:00,21.98,22.03,21.84,21.85,61200.0,15.9472,15.9835,15.8456,15.8529,61200.0
2009-05-01 09:50:00,21.86,21.97,21.79,21.96,67000.0,15.8601,15.94,15.8094,15.9327,67000.0
2009-05-01 10:00:00,21.98,22.07,21.95,21.97,165600.0,15.9472,16.0125,15.9254,15.94,165600.0
2009-05-01 10:10:00,21.97,22.0,21.83,21.84,155000.0,15.94,15.9617,15.8384,15.8456,155000.0
2009-05-01 10:20:00,21.84,21.85,21.8,21.82,237200.0,15.8456,15.8529,15.8166,15.8311,237200.0
2009-05-01 10:30:00,21.82,21.91,21.81,21.86,96800.0,15.8311,15.8964,15.8239,15.8601,96800.0
2009-05-01 10:40:00,21.85,21.86,21.81,21.83,83400.0,15.8529,15.8601,15.8239,15.8384,83400.0
2009-05-01 10:50:00,21.83,21.93,21.82,21.93,66200.0,15.8384,15.9109,15.8311,15.9109,66200.0
2009-05-01 11:00:00,21.92,22.05,21.9,22.0,75800.0,15.9037,15.998,15.8892,15.9617,75800.0
2009-05-01 11:10:00,22.0,22.14,22.0,22.11,62800.0,15.9617,16.0633,15.9617,16.0415,62800.0
2009-05-01 11:20:00,22.1,22.14,22.05,22.06,41400.0,16.0343,16.0633,15.998,16.0052,41400.0
2009-05-01 11:30:00,22.06,22.08,22.01,22.05,47800.0,16.0052,16.0198,15.969,15.998,47800.0
2009-05-01 11:40:00,22.05,22.11,22.03,22.06,74200.0,15.998,16.0415,15.9835,16.0052,74200.0
2009-05-01 11:50:00,22.07,22.08,22.02,22.05,118000.0,16.0125,16.0198,15.9762,15.998,118000.0
2009-05-01 12:00:00,22.06,22.08,22.05,22.08,59800.0,16.0052,16.0198,15.998,16.0198,59800.0
2009-05-01 12:10:00,22.07,22.15,22.06,22.11,35400.0,16.0125,16.0705,16.0052,16.0415,35400.0
2009-05-01 12:20:00,22.11,22.15,22.04,22.06,40600.0,16.0415,16.0705,15.9907,16.0052,40600.0
2009-05-01 12:30:00,22.05,22.18,22.03,22.17,68400.0,15.998,16.0923,15.9835,16.0851,68400.0
2009-05-01 12:40:00,22.17,22.18,22.08,22.09,21800.0,16.0851,16.0923,16.0198,16.027,21800.0
2009-05-01 12:50:00,22.1,22.15,22.06,22.11,53000.0,16.0343,16.0705,16.0052,16.0415,53000.0
2009-05-01 13:00:00,22.13,22.15,22.09,22.15,24600.0,16.056,16.0705,16.027,16.0705,24600.0
2009-05-01 13:10:00,22.15,22.21,22.12,22.18,25000.0,16.0705,16.1141,16.0488,16.0923,25000.0
2009-05-01 13:20:00,22.18,22.2,22.16,22.2,33400.0,16.0923,16.1068,16.0778,16.1068,33400.0
2009-05-01 13:30:00,22.18,22.26,22.17,22.23,28800.0,16.0923,16.1504,16.0851,16.1286,28800.0
2009-05-01 13:40:00,22.23,22.27,22.2,22.2,40800.0,16.1286,16.1576,16.1068,16.1068,40800.0
2009-05-01 13:50:00,22.2,22.2,22.14,22.17,27000.0,16.1068,16.1068,16.0633,16.0851,27000.0
2009-05-01 14:00:00,22.16,22.23,22.14,22.23,32000.0,16.0778,16.1286,16.0633,16.1286,32000.0
2009-05-01 14:10:00,22.22,22.24,22.09,22.09,38200.0,16.1213,16.1358,16.027,16.027,38200.0
2009-05-01 14:20:00,22.1,22.14,22.07,22.11,47800.0,16.0343,16.0633,16.0125,16.0415,47800.0
2009-05-01 14:30:00,22.1,22.11,22.0,22.0,66600.0,16.0343,16.0415,15.9617,15.9617,66600.0
2009-05-01 14:40:00,22.0,22.03,21.97,21.97,53800.0,15.9617,15.9835,15.94,15.94,53800.0
2009-05-01 14:50:00,21.97,21.97,21.93,21.93,47400.0,15.94,15.94,15.9109,15.9109,47400.0
2009-05-01 15:00:00,21.93,22.05,21.93,21.98,61000.0,15.9109,15.998,15.9109,15.9472,61000.0
2009-05-01 15:10:00,21.96,21.97,21.85,21.88,54400.0,15.9327,15.94,15.8529,15.8747,54400.0
2009-05-01 15:20:00,21.89,21.91,21.86,21.86,33600.0,15.8819,15.8964,15.8601,15.8601,33600.0
2009-05-01 15:30:00,21.86,21.93,21.78,21.91,103800.0,15.8601,15.9109,15.8021,15.8964,103800.0
2009-05-01 15:40:00,21.91,22.0,21.9,21.96,115400.0,15.8964,15.9617,15.8892,15.9327,115400.0
2009-05-01 15:50:00,21.96,22.0,21.9,21.98,189400.0,15.9327,15.9617,15.8892,15.9472,189400.0
2009-05-04 09:30:00,22.12,22.27,21.99,22.24,75800.0,16.0488,16.1576,15.9545,16.1358,75800.0
2009-05-04 09:40:00,22.25,22.45,22.25,22.38,72000.0,16.1431,16.2882,16.1431,16.2374,72000.0
2009-05-04 09:50:00,22.36,22.49,22.36,22.48,104000.0,16.2229,16.3172,16.2229,16.31,104000.0
2009-05-04 10:00:00,22.48,22.79,22.48,22.75,181600.0,16.31,16.5349,16.31,16.5059,181600.0
2009-05-04 10:10:00,22.74,22.8,22.74,22.78,101000.0,16.4986,16.5421,16.4986,16.5276,101000.0
2009-05-04 10:20:00,22.78,22.88,22.78,22.88,87800.0,16.5276,16.6002,16.5276,16.6002,87800.0
2009-05-04 10:30:00,22.87,22.92,22.83,22.92,89800.0,16.5929,16.6292,16.5639,16.6292,89800.0
2009-05-04 10:40:00,22.93,22.95,22.81,22.95,91800.0,16.6365,16.651,16.5494,16.651,91800.0
2009-05-04 10:50:00,22.95,22.97,22.85,22.9,72600.0,16.651,16.6655,16.5784,16.6147,72600.0
2009-05-04 11:00:00,22.91,23.09,22.91,23.05,74400.0,16.622,16.7525,16.622,16.7235,74400.0
2009-05-04 11:10:00,23.04,23.13,23.04,23.11,57800.0,16.7163,16.7816,16.7163,16.7671,57800.0
2009-05-04 11:20:00,23.1,23.15,23.07,23.14,54000.0,16.7598,16.7961,16.738,16.7888,54000.0
2009-05-04 11:30:00,23.13,23.15,23.1,23.14,60200.0,16.7816,16.7961,16.7598,16.7888,60200.0
2009-05-04 11:40:00,23.13,23.13,23.02,23.09,65000.0,16.7816,16.7816,16.7018,16.7525,65000.0
2009-05-04 11:50:00,23.08,23.11,23.07,23.11,78400.0,16.7453,16.7671,16.738,16.7671,78400.0
2009-05-04 12:00:00,23.11,23.19,23.06,23.06,48600.0,16.7671,16.8251,16.7308,16.7308,48600.0
2009-05-04 12:10:00,23.06,23.07,22.92,22.94,42800.0,16.7308,16.738,16.6292,16.6437,42800.0
2009-05-04 12:20:00,22.94,22.97,22.85,22.86,36200.0,16.6437,16.6655,16.5784,16.5857,36200.0
2009-05-04 12:30:00,22.87,22.91,22.84,22.9,54600.0,16.5929,16.622,16.5712,16.6147,54600.0
2009-05-04 12:40:00,22.9,23.03,22.89,23.0,37600.0,16.6147,16.709,16.6074,16.6872,37600.0
2009-05-04 12:50:00,23.0,23.0,22.94,22.95,19200.0,16.6872,16.6872,16.6437,16.651,19200.0
2009-05-04 13:00:00,22.94,22.97,22.92,22.97,30200.0,16.6437,16.6655,16.6292,16.6655,30200.0
2009-05-04 13:10:00,22.97,23.01,22.95,22.95,27000.0,16.6655,16.6945,16.651,16.651,27000.0
2009-05-04 13:20:00,22.95,23.03,22.95,22.99,26600.0,16.651,16.709,16.651,16.68,26600.0
2009-05-04 13:30:00,22.98,23.06,22.98,23.03,31000.0,16.6727,16.7308,16.6727,16.709,31000.0
2009-05-04 13:40:00,23.03,23.09,23.03,23.06,28200.0,16.709,16.7525,16.709,16.7308,28200.0
2009-05-04 13:50:00,23.06,23.11,23.01,23.11,68200.0,16.7308,16.7671,16.6945,16.7671,68200.0
2009-05-04 14:00:00,23.11,23.12,23.06,23.08,71200.0,16.7671,16.7743,16.7308,16.7453,71200.0
2009-05-04 14:10:00,23.06,23.15,23.06,23.15,41400.0,16.7308,16.7961,16.7308,16.7961,41400.0
2009-05-04 14:20:00,23.15,23.19,23.11,23.18,40800.0,16.7961,16.8251,16.7671,16.8178,40800.0
2009-05-04 14:30:00,23.19,23.19,23.09,23.09,38200.0,16.8251,16.8251,16.7525,16.7525,38200.0
2009-05-04 14:40:00,23.1,23.14,23.09,23.11,44800.0,16.7598,16.7888,16.7525,16.7671,44800.0
2009-05-04 14:50:00,23.12,23.13,23.05,23.07,80400.0,16.7743,16.7816,16.7235,16.738,80400.0
2009-05-04 15:00:00,23.07,23.14,23.07,23.11,81400.0,16.738,16.7888,16.738,16.7671,81400.0
2009-05-04 15:10:00,23.11,23.14,23.06,23.13,77800.0,16.7671,16.7888,16.7308,16.7816,77800.0
2009-05-04 15:20:00,23.13,23.13,23.09,23.11,78600.0,16.7816,16.7816,16.7525,16.7671,78600.0
2009-05-04 15:30:00,23.11,23.13,23.06,23.07,126200.0,16.7671,16.7816,16.7308,16.738,126200.0
2009-05-04 15:40:00,23.07,23.17,23.07,23.13,185400.0,16.738,16.8106,16.738,16.7816,185400.0
2009-05-04 15:50:00,23.13,23.29,23.13,23.29,364600.0,16.7816,16.8977,16.7816,16.8977,364600.0
2009-05-05 09:30:00,23.36,23.38,23.0,23.28,72400.0,16.9484,16.963,16.6872,16.8904,72400.0
2009-05-05 09:40:00,23.32,23.35,23.08,23.15,93000.0,16.9194,16.9412,16.7453,16.7961,93000.0
2009-05-05 09:50:00,23.15,23.18,23.03,23.18,43200.0,16.7961,16.8178,16.709,16.8178,43200.0
2009-05-05 10:00:00,23.21,23.27,23.08,23.18,69800.0,16.8396,16.8831,16.7453,16.8178,69800.0
2009-05-05 10:10:00,23.2,23.3,23.2,23.27,58600.0,16.8324,16.9049,16.8324,16.8831,58600.0
2009-05-05 10:20:00,23.27,23.27,23.13,23.18,61800.0,16.8831,16.8831,16.7816,16.8178,61800.0
2009-05-05 10:30:00,23.17,23.17,23.05,23.07,65000.0,16.8106,16.8106,16.7235,16.738,65000.0
2009-05-05 10:40:00,23.08,23.08,22.92,22.92,121800.0,16.7453,16.7453,16.6292,16.6292,121800.0
2009-05-05 10:50:00,22.92,22.95,22.83,22.83,66200.0,16.6292,16.651,16.5639,16.5639,66200.0
2009-05-05 11:00:00,22.84,22.85,22.8,22.84,64200.0,16.5712,16.5784,16.5421,16.5712,64200.0
2009-05-05 11:10:00,22.83,22.85,22.7,22.71,141600.0,16.5639,16.5784,16.4696,16.4768,141600.0
2009-05-05 11:20:00,22.71,22.77,22.64,22.7,80200.0,16.4768,16.5204,16.4261,16.4696,80200.0
2009-05-05 11:30:00,22.69,22.76,22.68,22.72,90400.0,16.4623,16.5131,16.4551,16.4841,90400.0
2009-05-05 11:40:00,22.72,22.79,22.72,22.79,71000.0,16.4841,16.5349,16.4841,16.5349,71000.0
2009-05-05 11:50:00,22.78,22.84,22.68,22.68,82600.0,16.5276,16.5712,16.4551,16.4551,82600.0
2009-05-05 12:00:00,22.68,22.69,22.59,22.64,264400.0,16.4551,16.4623,16.3898,16.4261,264400.0
2009-05-05 12:10:00,22.65,22.68,22.63,22.68,100600.0,16.4333,16.4551,16.4188,16.4551,100600.0
2009-05-05 12:20:00,22.68,22.71,22.66,22.7,48600.0,16.4551,16.4768,16.4406,16.4696,48600.0
2009-05-05 12:30:00,22.7,22.72,22.66,22.66,40000.0,16.4696,16.4841,16.4406,16.4406,40000.0
2009-05-05 12:40:00,22.66,22.72,22.66,22.72,18800.0,16.4406,16.4841,16.4406,16.4841,18800.0
2009-05-05 12:50:00,22.73,22.82,22.72,22.79,65000.0,16.4914,16.5567,16.4841,16.5349,65000.0
2009-05-05 13:00:00,22.78,22.9,22.76,22.88,86200.0,16.5276,16.6147,16.5131,16.6002,86200.0
2009-05-05 13:10:00,22.88,22.9,22.79,22.81,54000.0,16.6002,16.6147,16.5349,16.5494,54000.0
2009-05-05 13:20:00,22.82,22.82,22.71,22.73,67800.0,16.5567,16.5567,16.4768,16.4914,67800.0
2009-05-05 13:30:00,22.74,22.75,22.71,22.72,41200.0,16.4986,16.5059,16.4768,16.4841,41200.0
2009-05-05 13:40:00,22.72,22.78,22.7,22.78,38200.0,16.4841,16.5276,16.4696,16.5276,38200.0
2009-05-05 13:50:00,22.78,22.83,22.78,22.79,35000.0,16.5276,16.5639,16.5276,16.5349,35000.0
2009-05-05 14:00:00,22.79,22.8,22.75,22.8,20600.0,16.5349,16.5421,16.5059,16.5421,20600.0
2009-05-05 14:10:00,22.81,22.89,22.8,22.86,43000.0,16.5494,16.6074,16.5421,16.5857,43000.0
2009-05-05 14:20:00,22.86,22.86,22.72,22.73,40800.0,16.5857,16.5857,16.4841,16.4914,40800.0
2009-05-05 14:30:00,22.72,22.75,22.7,22.7,79000.0,16.4841,16.5059,16.4696,16.4696,79000.0
2009-05-05 14:40:00,22.7,22.82,22.7,22.82,68200.0,16.4696,16.5567,16.4696,16.5567,68200.0
2009-05-05 14:50:00,22.82,22.85,22.79,22.81,39800.0,16.5567,16.5784,16.5349,16.5494,39800.0
2009-05-05 15:00:00,22.79,22.9,22.77,22.87,42000.0,16.5349,16.6147,16.5204,16.5929,42000.0
2009-05-05 15:10:00,22.86,22.86,22.77,22.82,54400.0,16.5857,16.5857,16.5204,16.5567,54400.0
2009-05-05 15:20:00,22.82,22.88,22.78,22.86,47600.0,16.5567,16.6002,16.5276,16.5857,47600.0
2009-05-05 15:30:00,22.87,22.95,22.86,22.89,85000.0,16.5929,16.651,16.5857,16.6074,85000.0
2009-05-05 15:40:00,22.88,22.98,22.88,22.93,90600.0,16.6002,16.6727,16.6002,16.6365,90600.0
2009-05-05 15:50:00,22.93,22.97,22.83,22.92,193000.0,16.6365,16.6655,16.5639,16.6292,193000.0
2009-05-06 09:30:00,23.11,23.16,22.89,22.97,74800.0,16.7671,16.8033,16.6074,16.6655,74800.0
2009-05-06 09:40:00,22.93,23.1,22.9,23.03,121600.0,16.6365,16.7598,16.6147,16.709,121600.0
2009-05-06 09:50:00,23.03,23.09,22.97,23.06,81400.0,16.709,16.7525,16.6655,16.7308,81400.0
2009-05-06 10:00:00,23.06,23.07,22.86,22.97,69200.0,16.7308,16.738,16.5857,16.6655,69200.0
2009-05-06 10:10:00,22.98,23.0,22.88,22.9,56200.0,16.6727,16.6872,16.6002,16.6147,56200.0
2009-05-06 10:20:00,22.89,22.92,22.68,22.75,73200.0,16.6074,16.6292,16.4551,16.5059,73200.0
2009-05-06 10:30:00,22.73,22.82,22.68,22.82,92000.0,16.4914,16.5567,16.4551,16.5567,92000.0
2009-05-06 10:40:00,22.83,22.86,22.61,22.63,76800.0,16.5639,16.5857,16.4043,16.4188,76800.0
2009-05-06 10:50:00,22.63,22.75,22.62,22.74,62200.0,16.4188,16.5059,16.4115,16.4986,62200.0
2009-05-06 11:00:00,22.75,22.83,22.72,22.78,88200.0,16.5059,16.5639,16.4841,16.5276,88200.0
2009-05-06 11:10:00,22.79,22.8,22.68,22.71,80800.0,16.5349,16.5421,16.4551,16.4768,80800.0
2009-05-06 11:20:00,22.71,22.73,22.68,22.72,68200.0,16.4768,16.4914,16.4551,16.4841,68200.0
2009-05-06 11:30:00,22.72,22.78,22.68,22.76,89200.0,16.4841,16.5276,16.4551,16.5131,89200.0
2009-05-06 11:40:00,22.75,22.79,22.71,22.71,30000.0,16.5059,16.5349,16.4768,16.4768,30000.0
2009-05-06 11:50:00,22.71,22.9,22.7,22.9,89600.0,16.4768,16.6147,16.4696,16.6147,89600.0
2009-05-06 12:00:00,22.9,22.95,22.88,22.9,55800.0,16.6147,16.651,16.6002,16.6147,55800.0
2009-05-06 12:10:00,22.9,22.97,22.9,22.95,41400.0,16.6147,16.6655,16.6147,16.651,41400.0
2009-05-06 12:20:00,22.95,22.98,22.92,22.98,41200.0,16.651,16.6727,16.6292,16.6727,41200.0
2009-05-06 12:30:00,22.97,22.97,22.86,22.86,31600.0,16.6655,16.6655,16.5857,16.5857,31600.0
2009-05-06 12:40:00,22.86,22.86,22.75,22.81,64400.0,16.5857,16.5857,16.5059,16.5494,64400.0
2009-05-06 12:50:00,22.81,22.85,22.72,22.73,46400.0,16.5494,16.5784,16.4841,16.4914,46400.0
2009-05-06 13:00:00,22.73,22.77,22.68,22.68,25200.0,16.4914,16.5204,16.4551,16.4551,25200.0
2009-05-06 13:10:00,22.68,22.71,22.64,22.68,54400.0,16.4551,16.4768,16.4261,16.4551,54400.0
2009-05-06 13:20:00,22.68,22.75,22.64,22.65,32000.0,16.4551,16.5059,16.4261,16.4333,32000.0
2009-05-06 13:30:00,22.64,22.68,22.59,22.61,66400.0,16.4261,16.4551,16.3898,16.4043,66400.0
2009-05-06 13:40:00,22.61,22.63,22.56,22.6,125400.0,16.4043,16.4188,16.368,16.397,125400.0
2009-05-06 13:50:00,22.61,22.83,22.6,22.79,172800.0,16.4043,16.5639,16.397,16.5349,172800.0
2009-05-06 14:00:00,22.78,22.81,22.71,22.79,202400.0,16.5276,16.5494,16.4768,16.5349,202400.0
2009-05-06 14:10:00,22.79,22.85,22.77,22.84,113400.0,16.5349,16.5784,16.5204,16.5712,113400.0
2009-05-06 14:20:00,22.83,22.95,22.82,22.92,74200.0,16.5639,16.651,16.5567,16.6292,74200.0
2009-05-06 14:30:00,22.93,22.97,22.9,22.96,73400.0,16.6365,16.6655,16.6147,16.6582,73400.0
2009-05-06 14:40:00,22.96,23.0,22.89,22.99,90800.0,16.6582,16.6872,16.6074,16.68,90800.0
2009-05-06 14:50:00,22.99,23.03,22.92,22.93,89600.0,16.68,16.709,16.6292,16.6365,89600.0
2009-05-06 15:00:00,22.95,22.99,22.86,22.9,70400.0,16.651,16.68,16.5857,16.6147,70400.0
2009-05-06 15:10:00,22.9,22.93,22.82,22.88,126200.0,16.6147,16.6365,16.5567,16.6002,126200.0
2009-05-06 15:20:00,22.88,22.92,22.8,22.88,128800.0,16.6002,16.6292,16.5421,16.6002,128800.0
2009-05-06 15:30:00,22.88,22.96,22.78,22.79,166200.0,16.6002,16.6582,16.5276,16.5349,166200.0
2009-05-06 15:40:00,22.79,22.91,22.78,22.91,222800.0,16.5349,16.622,16.5276,16.622,222800.0
2009-05-06 15:50:00,22.92,23.0,22.85,22.99,274400.0,16.6292,16.6872,16.5784,16.68,274400.0
2009-05-07 09:30:00,22.88,23.46,22.73,22.78,115400.0,16.8014,17.2273,16.6912,16.7279,115400.0
2009-05-07 09:40:00,22.78,22.86,22.7,22.72,71000.0,16.7279,16.7867,16.6692,16.6839,71000.0
2009-05-07 09:50:00,22.72,22.77,22.47,22.47,176400.0,16.6839,16.7206,16.5003,16.5003,176400.0
2009-05-07 10:00:00,22.47,22.52,22.29,22.35,169400.0,16.5003,16.537,16.3681,16.4122,169400.0
2009-05-07 10:10:00,22.35,22.35,22.24,22.32,116200.0,16.4122,16.4122,16.3314,16.3902,116200.0
2009-05-07 10:20:00,22.33,22.34,22.11,22.15,135400.0,16.3975,16.4048,16.2359,16.2653,135400.0
2009-05-07 10:30:00,22.14,22.17,22.09,22.1,133000.0,16.258,16.28,16.2213,16.2286,133000.0
2009-05-07 10:40:00,22.1,22.1,22.0,22.05,130800.0,16.2286,16.2286,16.1552,16.1919,130800.0
2009-05-07 10:50:00,22.04,22.1,22.03,22.09,115800.0,16.1845,16.2286,16.1772,16.2213,115800.0
2009-05-07 11:00:00,22.08,22.14,22.02,22.09,101000.0,16.2139,16.258,16.1699,16.2213,101000.0
2009-05-07 11:10:00,22.08,22.11,21.96,21.96,102000.0,16.2139,16.2359,16.1258,16.1258,102000.0
2009-05-07 11:20:00,21.96,21.96,21.82,21.9,151200.0,16.1258,16.1258,16.023,16.0817,151200.0
2009-05-07 11:30:00,21.9,22.0,21.9,22.0,63600.0,16.0817,16.1552,16.0817,16.1552,63600.0
2009-05-07 11:40:00,22.01,22.05,21.97,21.97,39800.0,16.1625,16.1919,16.1331,16.1331,39800.0
2009-05-07 11:50:00,21.99,22.18,21.97,22.16,58000.0,16.1478,16.2873,16.1331,16.2727,58000.0
2009-05-07 12:00:00,22.15,22.18,22.04,22.04,69400.0,16.2653,16.2873,16.1845,16.1845,69400.0
2009-05-07 12:10:00,22.05,22.07,22.0,22.02,37600.0,16.1919,16.2066,16.1552,16.1699,37600.0
2009-05-07 12:20:00,22.02,22.03,21.99,21.99,31400.0,16.1699,16.1772,16.1478,16.1478,31400.0
2009-05-07 12:30:00,21.99,21.99,21.95,21.95,51200.0,16.1478,16.1478,16.1185,16.1185,51200.0
2009-05-07 12:40:00,21.95,22.11,21.95,22.08,43400.0,16.1185,16.2359,16.1185,16.2139,43400.0
2009-05-07 12:50:00,22.08,22.08,22.0,22.0,38200.0,16.2139,16.2139,16.1552,16.1552,38200.0
2009-05-07 13:00:00,22.0,22.02,21.89,21.9,74600.0,16.1552,16.1699,16.0744,16.0817,74600.0
2009-05-07 13:10:00,21.91,21.93,21.83,21.83,56800.0,16.0891,16.1038,16.0303,16.0303,56800.0
2009-05-07 13:20:00,21.83,21.88,21.83,21.84,57800.0,16.0303,16.0671,16.0303,16.0377,57800.0
2009-05-07 13:30:00,21.84,21.84,21.75,21.77,78800.0,16.0377,16.0377,15.9716,15.9863,78800.0
2009-05-07 13:40:00,21.77,21.77,21.69,21.72,71000.0,15.9863,15.9863,15.9275,15.9496,71000.0
2009-05-07 13:50:00,21.73,21.79,21.67,21.78,269800.0,15.9569,16.001,15.9128,15.9936,269800.0
2009-05-07 14:00:00,21.79,21.82,21.77,21.8,43600.0,16.001,16.023,15.9863,16.0083,43600.0
2009-05-07 14:10:00,21.79,21.79,21.68,21.7,90800.0,16.001,16.001,15.9202,15.9349,90800.0
2009-05-07 14:20:00,21.7,21.74,21.68,21.74,108600.0,15.9349,15.9642,15.9202,15.9642,108600.0
2009-05-07 14:30:00,21.73,21.74,21.68,21.69,109800.0,15.9569,15.9642,15.9202,15.9275,109800.0
2009-05-07 14:40:00,21.68,21.74,21.65,21.73,91200.0,15.9202,15.9642,15.8982,15.9569,91200.0
2009-05-07 14:50:00,21.71,21.76,21.66,21.72,84000.0,15.9422,15.9789,15.9055,15.9496,84000.0
2009-05-07 15:00:00,21.73,21.78,21.68,21.75,124800.0,15.9569,15.9936,15.9202,15.9716,124800.0
2009-05-07 15:10:00,21.75,21.75,21.68,21.71,239000.0,15.9716,15.9716,15.9202,15.9422,239000.0
2009-05-07 15:20:00,21.71,21.77,21.67,21.72,316600.0,15.9422,15.9863,15.9128,15.9496,316600.0
2009-05-07 15:30:00,21.72,21.77,21.64,21.75,264400.0,15.9496,15.9863,15.8908,15.9716,264400.0
2009-05-07 15:40:00,21.75,21.91,21.73,21.9,297200.0,15.9716,16.0891,15.9569,16.0817,297200.0
2009-05-07 15:50:00,21.91,21.95,21.8,21.89,430000.0,16.0891,16.1185,16.0083,16.0744,430000.0
2009-05-08 09:30:00,22.04,22.13,21.93,22.13,72800.0,16.1845,16.2506,16.1038,16.2506,72800.0
2009-05-08 09:40:00,22.12,22.2,22.05,22.19,126600.0,16.2433,16.302,16.1919,16.2947,126600.0
2009-05-08 09:50:00,22.2,22.3,22.17,22.24,186200.0,16.302,16.3755,16.28,16.3314,186200.0
2009-05-08 10:00:00,22.23,22.25,22.04,22.08,124200.0,16.3241,16.3388,16.1845,16.2139,124200.0
2009-05-08 10:10:00,22.08,22.15,22.02,22.07,146800.0,16.2139,16.2653,16.1699,16.2066,146800.0
2009-05-08 10:20:00,22.05,22.05,21.84,21.92,163600.0,16.1919,16.1919,16.0377,16.0964,163600.0
2009-05-08 10:30:00,21.92,22.02,21.87,21.97,103600.0,16.0964,16.1699,16.0597,16.1331,103600.0
2009-05-08 10:40:00,21.98,21.99,21.93,21.93,68600.0,16.1405,16.1478,16.1038,16.1038,68600.0
2009-05-08 10:50:00,21.93,21.93,21.82,21.85,106400.0,16.1038,16.1038,16.023,16.045,106400.0
2009-05-08 11:00:00,21.85,21.89,21.83,21.89,107000.0,16.045,16.0744,16.0303,16.0744,107000.0
2009-05-08 11:10:00,21.88,21.93,21.83,21.93,45400.0,16.0671,16.1038,16.0303,16.1038,45400.0
2009-05-08 11:20:00,21.92,21.93,21.82,21.84,59800.0,16.0964,16.1038,16.023,16.0377,59800.0
2009-05-08 11:30:00,21.84,21.87,21.8,21.81,87200.0,16.0377,16.0597,16.0083,16.0156,87200.0
2009-05-08 11:40:00,21.82,21.89,21.78,21.79,84400.0,16.023,16.0744,15.9936,16.001,84400.0
2009-05-08 11:50:00,21.79,21.88,21.77,21.88,47000.0,16.001,16.0671,15.9863,16.0671,47000.0
2009-05-08 12:00:00,21.88,21.97,21.87,21.97,48000.0,16.0671,16.1331,16.0597,16.1331,48000.0
2009-05-08 12:10:00,21.96,22.08,21.96,22.08,109200.0,16.1258,16.2139,16.1258,16.2139,109200.0
2009-05-08 12:20:00,22.09,22.11,22.03,22.04,37000.0,16.2213,16.2359,16.1772,16.1845,37000.0
2009-05-08 12:30:00,22.03,22.11,22.03,22.11,28000.0,16.1772,16.2359,16.1772,16.2359,28000.0
2009-05-08 12:40:00,22.11,22.13,22.02,22.02,38800.0,16.2359,16.2506,16.1699,16.1699,38800.0
2009-05-08 12:50:00,22.02,22.13,22.02,22.11,58200.0,16.1699,16.2506,16.1699,16.2359,58200.0
2009-05-08 13:00:00,22.11,22.19,22.11,22.18,47200.0,16.2359,16.2947,16.2359,16.2873,47200.0
2009-05-08 13:10:00,22.18,22.2,22.15,22.18,47400.0,16.2873,16.302,16.2653,16.2873,47400.0
2009-05-08 13:20:00,22.18,22.18,22.1,22.11,59400.0,16.2873,16.2873,16.2286,16.2359,59400.0
2009-05-08 13:30:00,22.11,22.11,22.0,22.01,77600.0,16.2359,16.2359,16.1552,16.1625,77600.0
2009-05-08 13:40:00,22.02,22.09,21.97,22.06,52000.0,16.1699,16.2213,16.1331,16.1992,52000.0
2009-05-08 13:50:00,22.06,22.06,21.98,22.0,43800.0,16.1992,16.1992,16.1405,16.1552,43800.0
2009-05-08 14:00:00,22.0,22.15,22.0,22.14,69400.0,16.1552,16.2653,16.1552,16.258,69400.0
2009-05-08 14:10:00,22.14,22.25,22.14,22.23,106000.0,16.258,16.3388,16.258,16.3241,106000.0
2009-05-08 14:20:00,22.24,22.25,22.18,22.2,75200.0,16.3314,16.3388,16.2873,16.302,75200.0
2009-05-08 14:30:00,22.21,22.31,22.21,22.3,89600.0,16.3094,16.3828,16.3094,16.3755,89600.0
2009-05-08 14:40:00,22.3,22.35,22.24,22.35,87800.0,16.3755,16.4122,16.3314,16.4122,87800.0
2009-05-08 14:50:00,22.35,22.39,22.34,22.34,45000.0,16.4122,16.4416,16.4048,16.4048,45000.0
2009-05-08 15:00:00,22.35,22.39,22.29,22.33,78200.0,16.4122,16.4416,16.3681,16.3975,78200.0
2009-05-08 15:10:00,22.33,22.34,22.2,22.23,104400.0,16.3975,16.4048,16.302,16.3241,104400.0
2009-05-08 15:20:00,22.23,22.35,22.22,22.29,96600.0,16.3241,16.4122,16.3167,16.3681,96600.0
2009-05-08 15:30:00,22.29,22.29,22.21,22.22,107800.0,16.3681,16.3681,16.3094,16.3167,107800.0
2009-05-08 15:40:00,22.22,22.38,22.21,22.31,145000.0,16.3167,16.4342,16.3094,16.3828,145000.0
2009-05-08 15:50:00,22.3,22.34,22.23,22.32,325000.0,16.3755,16.4048,16.3241,16.3902,325000.0
2009-05-11 09:30:00,22.05,22.16,21.79,21.83,66600.0,16.1919,16.2727,16.001,16.0303,66600.0
2009-05-11 09:40:00,21.85,21.89,21.61,21.66,85600.0,16.045,16.0744,15.8688,15.9055,85600.0
2009-05-11 09:50:00,21.66,21.72,21.6,21.66,90600.0,15.9055,15.9496,15.8614,15.9055,90600.0
2009-05-11 10:00:00,21.66,21.71,21.59,21.63,74800.0,15.9055,15.9422,15.8541,15.8835,74800.0
2009-05-11 10:10:00,21.63,21.88,21.61,21.88,71000.0,15.8835,16.0671,15.8688,16.0671,71000.0
2009-05-11 10:20:00,21.9,22.0,21.88,21.88,141000.0,16.0817,16.1552,16.0671,16.0671,141000.0
2009-05-11 10:30:00,21.89,21.94,21.82,21.88,55600.0,16.0744,16.1111,16.023,16.0671,55600.0
2009-05-11 10:40:00,21.88,21.99,21.88,21.94,50800.0,16.0671,16.1478,16.0671,16.1111,50800.0
2009-05-11 10:50:00,21.93,21.98,21.9,21.95,49000.0,16.1038,16.1405,16.0817,16.1185,49000.0
2009-05-11 11:00:00,21.94,21.98,21.9,21.9,36600.0,16.1111,16.1405,16.0817,16.0817,36600.0
2009-05-11 11:10:00,21.91,21.98,21.89,21.95,52200.0,16.0891,16.1405,16.0744,16.1185,52200.0
2009-05-11 11:20:00,21.93,21.93,21.78,21.81,51600.0,16.1038,16.1038,15.9936,16.0156,51600.0
2009-05-11 11:30:00,21.82,21.85,21.74,21.75,54200.0,16.023,16.045,15.9642,15.9716,54200.0
2009-05-11 11:40:00,21.74,21.74,21.68,21.7,90000.0,15.9642,15.9642,15.9202,15.9349,90000.0
2009-05-11 11:50:00,21.7,21.75,21.67,21.7,42600.0,15.9349,15.9716,15.9128,15.9349,42600.0
2009-05-11 12:00:00,21.69,21.69,21.58,21.6,97400.0,15.9275,15.9275,15.8468,15.8614,97400.0
2009-05-11 12:10:00,21.58,21.64,21.54,21.63,84600.0,15.8468,15.8908,15.8174,15.8835,84600.0
2009-05-11 12:20:00,21.62,21.66,21.6,21.66,76800.0,15.8761,15.9055,15.8614,15.9055,76800.0
2009-05-11 12:30:00,21.66,21.72,21.65,21.71,48600.0,15.9055,15.9496,15.8982,15.9422,48600.0
2009-05-11 12:40:00,21.71,21.71,21.66,21.7,38000.0,15.9422,15.9422,15.9055,15.9349,38000.0
2009-05-11 12:50:00,21.68,21.72,21.66,21.68,35400.0,15.9202,15.9496,15.9055,15.9202,35400.0
2009-05-11 13:00:00,21.68,21.68,21.6,21.66,50800.0,15.9202,15.9202,15.8614,15.9055,50800.0
2009-05-11 13:10:00,21.66,21.79,21.66,21.79,41400.0,15.9055,16.001,15.9055,16.001,41400.0
2009-05-11 13:20:00,21.79,21.82,21.72,21.75,52600.0,16.001,16.023,15.9496,15.9716,52600.0
2009-05-11 13:30:00,21.76,21.85,21.72,21.85,52000.0,15.9789,16.045,15.9496,16.045,52000.0
2009-05-11 13:40:00,21.84,21.86,21.81,21.84,20200.0,16.0377,16.0524,16.0156,16.0377,20200.0
2009-05-11 13:50:00,21.84,21.91,21.83,21.88,77400.0,16.0377,16.0891,16.0303,16.0671,77400.0
2009-05-11 14:00:00,21.87,21.89,21.82,21.86,57800.0,16.0597,16.0744,16.023,16.0524,57800.0
2009-05-11 14:10:00,21.86,21.9,21.85,21.89,55200.0,16.0524,16.0817,16.045,16.0744,55200.0
2009-05-11 14:20:00,21.89,21.93,21.86,21.92,42000.0,16.0744,16.1038,16.0524,16.0964,42000.0
2009-05-11 14:30:00,21.93,21.98,21.88,21.92,69000.0,16.1038,16.1405,16.0671,16.0964,69000.0
2009-05-11 14:40:00,21.92,21.96,21.91,21.95,68400.0,16.0964,16.1258,16.0891,16.1185,68400.0
2009-05-11 14:50:00,21.96,21.99,21.9,21.95,48200.0,16.1258,16.1478,16.0817,16.1185,48200.0
2009-05-11 15:00:00,21.94,21.96,21.84,21.88,72400.0,16.1111,16.1258,16.0377,16.0671,72400.0
2009-05-11 15:10:00,21.87,21.94,21.87,21.92,71200.0,16.0597,16.1111,16.0597,16.0964,71200.0
2009-05-11 15:20:00,21.93,21.93,21.79,21.86,92200.0,16.1038,16.1038,16.001,16.0524,92200.0
2009-05-11 15:30:00,21.86,21.86,21.78,21.79,83200.0,16.0524,16.0524,15.9936,16.001,83200.0
2009-05-11 15:40:00,21.79,21.83,21.75,21.79,155000.0,16.001,16.0303,15.9716,16.001,155000.0
2009-05-11 15:50:00,21.79,21.86,21.75,21.8,270200.0,16.001,16.0524,15.9716,16.0083,270200.0
2009-05-12 09:30:00,21.95,22.04,21.68,21.68,77600.0,16.1185,16.1845,15.9202,15.9202,77600.0
2009-05-12 09:40:00,21.68,21.78,21.66,21.67,82800.0,15.9202,15.9936,15.9055,15.9128,82800.0
2009-05-12 09:50:00,21.66,21.79,21.59,21.79,57600.0,15.9055,16.001,15.8541,16.001,57600.0
2009-05-12 10:00:00,21.79,21.79,21.72,21.76,105800.0,16.001,16.001,15.9496,15.9789,105800.0
2009-05-12 10:10:00,21.76,21.77,21.68,21.7,102600.0,15.9789,15.9863,15.9202,15.9349,102600.0
2009-05-12 10:20:00,21.7,21.71,21.6,21.6,90400.0,15.9349,15.9422,15.8614,15.8614,90400.0
2009-05-12 10:30:00,21.61,21.61,21.45,21.46,81800.0,15.8688,15.8688,15.7513,15.7586,81800.0
2009-05-12 10:40:00,21.45,21.61,21.43,21.6,38000.0,15.7513,15.8688,15.7366,15.8614,38000.0
2009-05-12 10:50:00,21.62,21.63,21.53,21.62,61200.0,15.8761,15.8835,15.81,15.8761,61200.0
2009-05-12 11:00:00,21.64,21.75,21.64,21.73,103200.0,15.8908,15.9716,15.8908,15.9569,103200.0
2009-05-12 11:10:00,21.73,21.75,21.67,21.75,63800.0,15.9569,15.9716,15.9128,15.9716,63800.0
2009-05-12 11:20:00,21.74,21.74,21.68,21.72,50800.0,15.9642,15.9642,15.9202,15.9496,50800.0
2009-05-12 11:30:00,21.72,21.86,21.69,21.81,113200.0,15.9496,16.0524,15.9275,16.0156,113200.0
2009-05-12 11:40:00,21.8,21.8,21.66,21.66,35200.0,16.0083,16.0083,15.9055,15.9055,35200.0
2009-05-12 11:50:00,21.65,21.69,21.63,21.68,39800.0,15.8982,15.9275,15.8835,15.9202,39800.0
2009-05-12 12:00:00,21.68,21.77,21.67,21.75,111200.0,15.9202,15.9863,15.9128,15.9716,111200.0
2009-05-12 12:10:00,21.74,21.77,21.71,21.74,108000.0,15.9642,15.9863,15.9422,15.9642,108000.0
2009-05-12 12:20:00,21.73,21.74,21.63,21.65,59400.0,15.9569,15.9642,15.8835,15.8982,59400.0
2009-05-12 12:30:00,21.65,21.67,21.6,21.63,19800.0,15.8982,15.9128,15.8614,15.8835,19800.0
2009-05-12 12:40:00,21.63,21.66,21.61,21.63,37600.0,15.8835,15.9055,15.8688,15.8835,37600.0
2009-05-12 12:50:00,21.63,21.63,21.56,21.57,39000.0,15.8835,15.8835,15.8321,15.8394,39000.0
2009-05-12 13:00:00,21.57,21.58,21.53,21.53,43800.0,15.8394,15.8468,15.81,15.81,43800.0
2009-05-12 13:10:00,21.53,21.56,21.5,21.54,52800.0,15.81,15.8321,15.788,15.8174,52800.0
2009-05-12 13:20:00,21.54,21.61,21.54,21.6,53000.0,15.8174,15.8688,15.8174,15.8614,53000.0
2009-05-12 13:30:00,21.59,21.65,21.55,21.62,42600.0,15.8541,15.8982,15.8247,15.8761,42600.0
2009-05-12 13:40:00,21.63,21.64,21.55,21.61,27400.0,15.8835,15.8908,15.8247,15.8688,27400.0
2009-05-12 13:50:00,21.61,21.63,21.55,21.56,28200.0,15.8688,15.8835,15.8247,15.8321,28200.0
2009-05-12 14:00:00,21.56,21.63,21.54,21.62,50800.0,15.8321,15.8835,15.8174,15.8761,50800.0
2009-05-12 14:10:00,21.62,21.67,21.61,21.66,121600.0,15.8761,15.9128,15.8688,15.9055,121600.0
2009-05-12 14:20:00,21.66,21.69,21.65,21.68,117600.0,15.9055,15.9275,15.8982,15.9202,117600.0
2009-05-12 14:30:00,21.68,21.78,21.67,21.77,118200.0,15.9202,15.9936,15.9128,15.9863,118200.0
2009-05-12 14:40:00,21.77,21.83,21.76,21.81,110800.0,15.9863,16.0303,15.9789,16.0156,110800.0
2009-05-12 14:50:00,21.8,21.92,21.8,21.91,116400.0,16.0083,16.0964,16.0083,16.0891,116400.0
2009-05-12 15:00:00,21.92,21.96,21.87,21.93,65200.0,16.0964,16.1258,16.0597,16.1038,65200.0
2009-05-12 15:10:00,21.95,21.95,21.88,21.93,70000.0,16.1185,16.1185,16.0671,16.1038,70000.0
2009-05-12 15:20:00,21.93,22.05,21.9,21.99,107200.0,16.1038,16.1919,16.0817,16.1478,107200.0
2009-05-12 15:30:00,21.99,22.04,21.86,21.95,141400.0,16.1478,16.1845,16.0524,16.1185,141400.0
2009-05-12 15:40:00,21.95,21.96,21.86,21.9,124200.0,16.1185,16.1258,16.0524,16.0817,124200.0
2009-05-12 15:50:00,21.89,21.89,21.8,21.85,175600.0,16.0744,16.0744,16.0083,16.045,175600.0
2009-05-13 09:30:00,21.48,21.5,21.05,21.06,171600.0,15.7733,15.788,15.4576,15.4649,171600.0
2009-05-13 09:40:00,21.06,21.1,20.94,21.06,115000.0,15.4649,15.4943,15.3768,15.4649,115000.0
2009-05-13 09:50:00,21.06,21.4,21.04,21.3,222000.0,15.4649,15.7146,15.4502,15.6411,222000.0
2009-05-13 10:00:00,21.3,21.3,21.19,21.23,170800.0,15.6411,15.6411,15.5604,15.5897,170800.0
2009-05-13 10:10:00,21.23,21.35,21.23,21.29,117800.0,15.5897,15.6779,15.5897,15.6338,117800.0
2009-05-13 10:20:00,21.29,21.32,21.2,21.29,66400.0,15.6338,15.6558,15.5677,15.6338,66400.0
2009-05-13 10:30:00,21.3,21.4,21.28,21.36,124800.0,15.6411,15.7146,15.6265,15.6852,124800.0
2009-05-13 10:40:00,21.36,21.36,21.2,21.24,80400.0,15.6852,15.6852,15.5677,15.5971,80400.0
2009-05-13 10:50:00,21.24,21.27,21.18,21.18,48200.0,15.5971,15.6191,15.553,15.553,48200.0
2009-05-13 11:00:00,21.18,21.25,21.15,21.18,64400.0,15.553,15.6044,15.531,15.553,64400.0
2009-05-13 11:10:00,21.18,21.27,21.17,21.27,66400.0,15.553,15.6191,15.5457,15.6191,66400.0
2009-05-13 11:20:00,21.27,21.35,21.26,21.29,76800.0,15.6191,15.6779,15.6118,15.6338,76800.0
2009-05-13 11:30:00,21.29,21.34,21.25,21.25,94600.0,15.6338,15.6705,15.6044,15.6044,94600.0
2009-05-13 11:40:00,21.25,21.25,21.19,21.23,32400.0,15.6044,15.6044,15.5604,15.5897,32400.0
2009-05-13 11:50:00,21.22,21.27,21.18,21.18,64600.0,15.5824,15.6191,15.553,15.553,64600.0
2009-05-13 12:00:00,21.17,21.2,21.1,21.1,85600.0,15.5457,15.5677,15.4943,15.4943,85600.0
2009-05-13 12:10:00,21.11,21.13,21.05,21.09,118400.0,15.5016,15.5163,15.4576,15.4869,118400.0
2009-05-13 12:20:00,21.09,21.11,21.07,21.11,71000.0,15.4869,15.5016,15.4722,15.5016,71000.0
2009-05-13 12:30:00,21.1,21.1,21.05,21.06,73200.0,15.4943,15.4943,15.4576,15.4649,73200.0
2009-05-13 12:40:00,21.06,21.08,20.96,20.97,130200.0,15.4649,15.4796,15.3915,15.3988,130200.0
2009-05-13 12:50:00,20.98,21.0,20.92,20.92,38800.0,15.4062,15.4208,15.3621,15.3621,38800.0
2009-05-13 13:00:00,20.91,20.93,20.89,20.89,45000.0,15.3548,15.3694,15.3401,15.3401,45000.0
2009-05-13 13:10:00,20.9,20.97,20.89,20.97,28800.0,15.3474,15.3988,15.3401,15.3988,28800.0
2009-05-13 13:20:00,20.97,21.0,20.93,20.95,41200.0,15.3988,15.4208,15.3694,15.3841,41200.0
2009-05-13 13:30:00,20.95,21.0,20.91,20.99,51200.0,15.3841,15.4208,15.3548,15.4135,51200.0
2009-05-13 13:40:00,20.99,21.0,20.89,20.89,96000.0,15.4135,15.4208,15.3401,15.3401,96000.0
2009-05-13 13:50:00,20.9,21.02,20.9,21.0,76200.0,15.3474,15.4355,15.3474,15.4208,76200.0
2009-05-13 14:00:00,21.0,21.02,20.92,20.97,49200.0,15.4208,15.4355,15.3621,15.3988,49200.0
2009-05-13 14:10:00,20.97,21.06,20.95,20.96,68000.0,15.3988,15.4649,15.3841,15.3915,68000.0
2009-05-13 14:20:00,20.96,21.07,20.92,21.04,43800.0,15.3915,15.4722,15.3621,15.4502,43800.0
2009-05-13 14:30:00,21.03,21.06,21.0,21.06,55000.0,15.4429,15.4649,15.4208,15.4649,55000.0
2009-05-13 14:40:00,21.04,21.08,21.03,21.07,55800.0,15.4502,15.4796,15.4429,15.4722,55800.0
2009-05-13 14:50:00,21.07,21.16,21.06,21.14,76800.0,15.4722,15.5383,15.4649,15.5236,76800.0
2009-05-13 15:00:00,21.15,21.18,21.05,21.08,76400.0,15.531,15.553,15.4576,15.4796,76400.0
2009-05-13 15:10:00,21.08,21.1,21.02,21.04,75400.0,15.4796,15.4943,15.4355,15.4502,75400.0
2009-05-13 15:20:00,21.04,21.13,20.99,21.03,89400.0,15.4502,15.5163,15.4135,15.4429,89400.0
2009-05-13 15:30:00,21.03,21.14,21.03,21.06,103800.0,15.4429,15.5236,15.4429,15.4649,103800.0
2009-05-13 15:40:00,21.07,21.11,20.98,21.06,225400.0,15.4722,15.5016,15.4062,15.4649,225400.0
2009-05-13 15:50:00,21.05,21.08,20.91,20.96,342800.0,15.4576,15.4796,15.3548,15.3915,342800.0
2009-05-14 09:30:00,20.86,21.27,20.85,20.91,124800.0,15.318,15.6191,15.3107,15.3548,124800.0
2009-05-14 09:40:00,20.93,21.04,20.88,20.88,118200.0,15.3694,15.4502,15.3327,15.3327,118200.0
2009-05-14 09:50:00,20.89,20.92,20.82,20.9,79000.0,15.3401,15.3621,15.2887,15.3474,79000.0
2009-05-14 10:00:00,20.9,21.14,20.9,21.09,88000.0,15.3474,15.5236,15.3474,15.4869,88000.0
2009-05-14 10:10:00,21.09,21.12,21.04,21.09,51800.0,15.4869,15.509,15.4502,15.4869,51800.0
2009-05-14 10:20:00,21.08,21.28,21.08,21.16,89600.0,15.4796,15.6265,15.4796,15.5383,89600.0
2009-05-14 10:30:00,21.17,21.26,21.15,21.15,65400.0,15.5457,15.6118,15.531,15.531,65400.0
2009-05-14 10:40:00,21.13,21.13,21.01,21.01,37200.0,15.5163,15.5163,15.4282,15.4282,37200.0
2009-05-14 10:50:00,21.02,21.16,21.02,21.09,30600.0,15.4355,15.5383,15.4355,15.4869,30600.0
2009-05-14 11:00:00,21.09,21.2,21.07,21.17,34000.0,15.4869,15.5677,15.4722,15.5457,34000.0
2009-05-14 11:10:00,21.18,21.31,21.18,21.23,76200.0,15.553,15.6485,15.553,15.5897,76200.0
2009-05-14 11:20:00,21.23,21.28,21.18,21.22,66600.0,15.5897,15.6265,15.553,15.5824,66600.0
2009-05-14 11:30:00,21.22,21.24,21.16,21.18,55200.0,15.5824,15.5971,15.5383,15.553,55200.0
2009-05-14 11:40:00,21.18,21.24,21.17,21.22,64000.0,15.553,15.5971,15.5457,15.5824,64000.0
2009-05-14 11:50:00,21.22,21.27,21.19,21.22,28600.0,15.5824,15.6191,15.5604,15.5824,28600.0
2009-05-14 12:00:00,21.23,21.27,21.18,21.21,48800.0,15.5897,15.6191,15.553,15.5751,48800.0
2009-05-14 12:10:00,21.21,21.27,21.18,21.27,65000.0,15.5751,15.6191,15.553,15.6191,65000.0
2009-05-14 12:20:00,21.27,21.29,21.25,21.29,21800.0,15.6191,15.6338,15.6044,15.6338,21800.0
2009-05-14 12:30:00,21.28,21.37,21.28,21.36,25200.0,15.6265,15.6925,15.6265,15.6852,25200.0
2009-05-14 12:40:00,21.36,21.36,21.29,21.33,14400.0,15.6852,15.6852,15.6338,15.6632,14400.0
2009-05-14 12:50:00,21.32,21.35,21.26,21.26,19800.0,15.6558,15.6779,15.6118,15.6118,19800.0
2009-05-14 13:00:00,21.26,21.32,21.24,21.32,13800.0,15.6118,15.6558,15.5971,15.6558,13800.0
2009-05-14 13:10:00,21.32,21.34,21.28,21.28,33000.0,15.6558,15.6705,15.6265,15.6265,33000.0
2009-05-14 13:20:00,21.28,21.31,21.25,21.27,29000.0,15.6265,15.6485,15.6044,15.6191,29000.0
2009-05-14 13:30:00,21.27,21.38,21.26,21.37,29600.0,15.6191,15.6999,15.6118,15.6925,29600.0
2009-05-14 13:40:00,21.36,21.4,21.34,21.39,46600.0,15.6852,15.7146,15.6705,15.7072,46600.0
2009-05-14 13:50:00,21.4,21.43,21.3,21.3,38800.0,15.7146,15.7366,15.6411,15.6411,38800.0
2009-05-14 14:00:00,21.31,21.43,21.31,21.42,44800.0,15.6485,15.7366,15.6485,15.7293,44800.0
2009-05-14 14:10:00,21.43,21.46,21.41,21.42,50800.0,15.7366,15.7586,15.7219,15.7293,50800.0
2009-05-14 14:20:00,21.43,21.44,21.37,21.39,36200.0,15.7366,15.7439,15.6925,15.7072,36200.0
2009-05-14 14:30:00,21.4,21.45,21.38,21.45,46200.0,15.7146,15.7513,15.6999,15.7513,46200.0
2009-05-14 14:40:00,21.45,21.46,21.36,21.36,33800.0,15.7513,15.7586,15.6852,15.6852,33800.0
2009-05-14 14:50:00,21.36,21.38,21.34,21.35,41000.0,15.6852,15.6999,15.6705,15.6779,41000.0
2009-05-14 15:00:00,21.35,21.38,21.31,21.31,39200.0,15.6779,15.6999,15.6485,15.6485,39200.0
2009-05-14 15:10:00,21.31,21.32,21.22,21.28,49800.0,15.6485,15.6558,15.5824,15.6265,49800.0
2009-05-14 15:20:00,21.29,21.34,21.27,21.31,50600.0,15.6338,15.6705,15.6191,15.6485,50600.0
2009-05-14 15:30:00,21.3,21.31,21.13,21.14,139400.0,15.6411,15.6485,15.5163,15.5236,139400.0
2009-05-14 15:40:00,21.14,21.3,21.13,21.28,138600.0,15.5236,15.6411,15.5163,15.6265,138600.0
2009-05-14 15:50:00,21.29,21.32,21.17,21.18,208600.0,15.6338,15.6558,15.5457,15.553,208600.0
2009-05-15 09:30:00,21.32,21.52,21.13,21.33,240400.0,15.6558,15.8027,15.5163,15.6632,240400.0
2009-05-15 09:40:00,21.34,21.41,21.28,21.36,124000.0,15.6705,15.7219,15.6265,15.6852,124000.0
2009-05-15 09:50:00,21.36,21.54,21.32,21.4,48200.0,15.6852,15.8174,15.6558,15.7146,48200.0
2009-05-15 10:00:00,21.39,21.43,21.28,21.35,61800.0,15.7072,15.7366,15.6265,15.6779,61800.0
2009-05-15 10:10:00,21.36,21.39,21.23,21.33,90000.0,15.6852,15.7072,15.5897,15.6632,90000.0
2009-05-15 10:20:00,21.31,21.43,21.29,21.39,32000.0,15.6485,15.7366,15.6338,15.7072,32000.0
2009-05-15 10:30:00,21.4,21.58,21.37,21.55,39200.0,15.7146,15.8468,15.6925,15.8247,39200.0
2009-05-15 10:40:00,21.55,21.58,21.54,21.58,39400.0,15.8247,15.8468,15.8174,15.8468,39400.0
2009-05-15 10:50:00,21.58,21.58,21.52,21.53,41800.0,15.8468,15.8468,15.8027,15.81,41800.0
2009-05-15 11:00:00,21.52,21.56,21.5,21.51,32000.0,15.8027,15.8321,15.788,15.7954,32000.0
2009-05-15 11:10:00,21.51,21.59,21.51,21.54,28800.0,15.7954,15.8541,15.7954,15.8174,28800.0
2009-05-15 11:20:00,21.53,21.53,21.43,21.46,39200.0,15.81,15.81,15.7366,15.7586,39200.0
2009-05-15 11:30:00,21.47,21.48,21.37,21.38,20800.0,15.766,15.7733,15.6925,15.6999,20800.0
2009-05-15 11:40:00,21.36,21.36,21.29,21.36,37000.0,15.6852,15.6852,15.6338,15.6852,37000.0
2009-05-15 11:50:00,21.36,21.36,21.13,21.13,60000.0,15.6852,15.6852,15.5163,15.5163,60000.0
2009-05-15 12:00:00,21.13,21.24,21.13,21.2,42200.0,15.5163,15.5971,15.5163,15.5677,42200.0
2009-05-15 12:10:00,21.2,21.25,21.14,21.14,53200.0,15.5677,15.6044,15.5236,15.5236,53200.0
2009-05-15 12:20:00,21.14,21.3,21.14,21.25,34400.0,15.5236,15.6411,15.5236,15.6044,34400.0
2009-05-15 12:30:00,21.27,21.27,21.17,21.2,37600.0,15.6191,15.6191,15.5457,15.5677,37600.0
2009-05-15 12:40:00,21.21,21.21,21.18,21.21,34000.0,15.5751,15.5751,15.553,15.5751,34000.0
2009-05-15 12:50:00,21.21,21.24,21.16,21.21,58200.0,15.5751,15.5971,15.5383,15.5751,58200.0
2009-05-15 13:00:00,21.2,21.21,21.14,21.15,60200.0,15.5677,15.5751,15.5236,15.531,60200.0
2009-05-15 13:10:00,21.15,21.23,21.11,21.21,53200.0,15.531,15.5897,15.5016,15.5751,53200.0
2009-05-15 13:20:00,21.21,21.21,21.11,21.18,65400.0,15.5751,15.5751,15.5016,15.553,65400.0
2009-05-15 13:30:00,21.16,21.2,21.12,21.17,70800.0,15.5383,15.5677,15.509,15.5457,70800.0
2009-05-15 13:40:00,21.17,21.2,21.14,21.2,70400.0,15.5457,15.5677,15.5236,15.5677,70400.0
2009-05-15 13:50:00,21.21,21.21,21.19,21.21,19000.0,15.5751,15.5751,15.5604,15.5751,19000.0
2009-05-15 14:00:00,21.2,21.22,21.14,21.21,80000.0,15.5677,15.5824,15.5236,15.5751,80000.0
2009-05-15 14:10:00,21.22,21.25,21.18,21.18,43600.0,15.5824,15.6044,15.553,15.553,43600.0
2009-05-15 14:20:00,21.18,21.24,21.12,21.13,78600.0,15.553,15.5971,15.509,15.5163,78600.0
2009-05-15 14:30:00,21.14,21.15,21.03,21.06,60200.0,15.5236,15.531,15.4429,15.4649,60200.0
2009-05-15 14:40:00,21.06,21.06,20.95,20.98,75200.0,15.4649,15.4649,15.3841,15.4062,75200.0
2009-05-15 14:50:00,20.98,21.0,20.96,20.99,81000.0,15.4062,15.4208,15.3915,15.4135,81000.0
2009-05-15 15:00:00,20.98,21.02,20.91,20.97,72600.0,15.4062,15.4355,15.3548,15.3988,72600.0
2009-05-15 15:10:00,20.96,21.07,20.96,21.0,58400.0,15.3915,15.4722,15.3915,15.4208,58400.0
2009-05-15 15:20:00,21.0,21.15,20.99,21.11,100800.0,15.4208,15.531,15.4135,15.5016,100800.0
2009-05-15 15:30:00,21.13,21.13,21.04,21.04,94400.0,15.5163,15.5163,15.4502,15.4502,94400.0
2009-05-15 15:40:00,21.05,21.18,21.03,21.13,206000.0,15.4576,15.553,15.4429,15.5163,206000.0
2009-05-15 15:50:00,21.13,21.14,21.08,21.13,201000.0,15.5163,15.5236,15.4796,15.5163,201000.0
2009-05-18 09:30:00,21.32,21.54,21.28,21.54,84600.0,15.6558,15.8174,15.6265,15.8174,84600.0
2009-05-18 09:40:00,21.5,21.6,21.43,21.57,65600.0,15.788,15.8614,15.7366,15.8394,65600.0
2009-05-18 09:50:00,21.59,21.65,21.52,21.55,76200.0,15.8541,15.8982,15.8027,15.8247,76200.0
2009-05-18 10:00:00,21.56,21.56,21.49,21.53,48200.0,15.8321,15.8321,15.7807,15.81,48200.0
2009-05-18 10:10:00,21.51,21.55,21.45,21.5,55600.0,15.7954,15.8247,15.7513,15.788,55600.0
2009-05-18 10:20:00,21.5,21.68,21.5,21.63,63400.0,15.788,15.9202,15.788,15.8835,63400.0
2009-05-18 10:30:00,21.64,21.73,21.64,21.73,40600.0,15.8908,15.9569,15.8908,15.9569,40600.0
2009-05-18 10:40:00,21.72,21.83,21.65,21.82,87000.0,15.9496,16.0303,15.8982,16.023,87000.0
2009-05-18 10:50:00,21.82,21.89,21.81,21.88,71000.0,16.023,16.0744,16.0156,16.0671,71000.0
2009-05-18 11:00:00,21.88,21.9,21.77,21.77,54800.0,16.0671,16.0817,15.9863,15.9863,54800.0
2009-05-18 11:10:00,21.77,21.82,21.75,21.78,33800.0,15.9863,16.023,15.9716,15.9936,33800.0
2009-05-18 11:20:00,21.77,21.82,21.75,21.81,16000.0,15.9863,16.023,15.9716,16.0156,16000.0
2009-05-18 11:30:00,21.81,21.86,21.78,21.8,37400.0,16.0156,16.0524,15.9936,16.0083,37400.0
2009-05-18 11:40:00,21.8,21.83,21.75,21.75,27400.0,16.0083,16.0303,15.9716,15.9716,27400.0
2009-05-18 11:50:00,21.75,21.81,21.74,21.8,43400.0,15.9716,16.0156,15.9642,16.0083,43400.0
2009-05-18 12:00:00,21.8,21.83,21.78,21.78,38400.0,16.0083,16.0303,15.9936,15.9936,38400.0
2009-05-18 12:10:00,21.78,21.8,21.77,21.78,18400.0,15.9936,16.0083,15.9863,15.9936,18400.0
2009-05-18 12:20:00,21.78,21.83,21.77,21.82,27600.0,15.9936,16.0303,15.9863,16.023,27600.0
2009-05-18 12:30:00,21.82,21.85,21.82,21.84,20000.0,16.023,16.045,16.023,16.0377,20000.0
2009-05-18 12:40:00,21.84,21.9,21.83,21.89,39200.0,16.0377,16.0817,16.0303,16.0744,39200.0
2009-05-18 12:50:00,21.88,21.91,21.88,21.9,27800.0,16.0671,16.0891,16.0671,16.0817,27800.0
2009-05-18 13:00:00,21.89,21.89,21.79,21.82,31000.0,16.0744,16.0744,16.001,16.023,31000.0
2009-05-18 13:10:00,21.82,21.83,21.78,21.82,34600.0,16.023,16.0303,15.9936,16.023,34600.0
2009-05-18 13:20:00,21.82,21.82,21.78,21.81,11800.0,16.023,16.023,15.9936,16.0156,11800.0
2009-05-18 13:30:00,21.82,21.85,21.8,21.81,14600.0,16.023,16.045,16.0083,16.0156,14600.0
2009-05-18 13:40:00,21.82,21.82,21.77,21.8,31600.0,16.023,16.023,15.9863,16.0083,31600.0
2009-05-18 13:50:00,21.81,21.86,21.81,21.84,17200.0,16.0156,16.0524,16.0156,16.0377,17200.0
2009-05-18 14:00:00,21.83,21.88,21.82,21.86,14400.0,16.0303,16.0671,16.023,16.0524,14400.0
2009-05-18 14:10:00,21.86,21.89,21.83,21.84,69200.0,16.0524,16.0744,16.0303,16.0377,69200.0
2009-05-18 14:20:00,21.84,21.84,21.74,21.78,43600.0,16.0377,16.0377,15.9642,15.9936,43600.0
2009-05-18 14:30:00,21.79,21.88,21.79,21.88,40000.0,16.001,16.0671,16.001,16.0671,40000.0
2009-05-18 14:40:00,21.87,21.95,21.84,21.91,58200.0,16.0597,16.1185,16.0377,16.0891,58200.0
2009-05-18 14:50:00,21.91,21.94,21.9,21.94,34200.0,16.0891,16.1111,16.0817,16.1111,34200.0
2009-05-18 15:00:00,21.95,21.95,21.86,21.92,43000.0,16.1185,16.1185,16.0524,16.0964,43000.0
2009-05-18 15:10:00,21.92,21.93,21.85,21.86,57000.0,16.0964,16.1038,16.045,16.0524,57000.0
2009-05-18 15:20:00,21.88,21.91,21.84,21.86,38800.0,16.0671,16.0891,16.0377,16.0524,38800.0
2009-05-18 15:30:00,21.85,21.92,21.82,21.92,92600.0,16.045,16.0964,16.023,16.0964,92600.0
2009-05-18 15:40:00,21.92,22.02,21.89,22.01,277000.0,16.0964,16.1699,16.0744,16.1625,277000.0
2009-05-18 15:50:00,22.01,22.07,21.98,22.07,292400.0,16.1625,16.2066,16.1405,16.2066,292400.0
2009-05-19 09:30:00,22.0,22.18,21.88,22.18,46800.0,16.1552,16.2873,16.0671,16.2873,46800.0
2009-05-19 09:40:00,22.18,22.18,22.03,22.12,62200.0,16.2873,16.2873,16.1772,16.2433,62200.0
2009-05-19 09:50:00,22.09,22.09,21.91,21.92,35600.0,16.2213,16.2213,16.0891,16.0964,35600.0
2009-05-19 10:00:00,21.93,21.96,21.88,21.93,35800.0,16.1038,16.1258,16.0671,16.1038,35800.0
2009-05-19 10:10:00,21.93,22.07,21.91,22.06,110000.0,16.1038,16.2066,16.0891,16.1992,110000.0
2009-05-19 10:20:00,22.07,22.18,22.05,22.13,100800.0,16.2066,16.2873,16.1919,16.2506,100800.0
2009-05-19 10:30:00,22.13,22.25,22.13,22.24,68000.0,16.2506,16.3388,16.2506,16.3314,68000.0
2009-05-19 10:40:00,22.25,22.28,22.21,22.24,108200.0,16.3388,16.3608,16.3094,16.3314,108200.0
2009-05-19 10:50:00,22.24,22.26,22.15,22.16,50600.0,16.3314,16.3461,16.2653,16.2727,50600.0
2009-05-19 11:00:00,22.15,22.24,22.1,22.1,63400.0,16.2653,16.3314,16.2286,16.2286,63400.0
2009-05-19 11:10:00,22.1,22.17,22.1,22.15,46800.0,16.2286,16.28,16.2286,16.2653,46800.0
2009-05-19 11:20:00,22.15,22.19,22.13,22.18,57200.0,16.2653,16.2947,16.2506,16.2873,57200.0
2009-05-19 11:30:00,22.18,22.29,22.16,22.29,80200.0,16.2873,16.3681,16.2727,16.3681,80200.0
2009-05-19 11:40:00,22.28,22.32,22.24,22.31,105200.0,16.3608,16.3902,16.3314,16.3828,105200.0
2009-05-19 11:50:00,22.32,22.32,22.23,22.27,118800.0,16.3902,16.3902,16.3241,16.3534,118800.0
2009-05-19 12:00:00,22.27,22.3,22.24,22.29,45400.0,16.3534,16.3755,16.3314,16.3681,45400.0
2009-05-19 12:10:00,22.3,22.35,22.28,22.34,40400.0,16.3755,16.4122,16.3608,16.4048,40400.0
2009-05-19 12:20:00,22.33,22.35,22.3,22.33,61400.0,16.3975,16.4122,16.3755,16.3975,61400.0
2009-05-19 12:30:00,22.33,22.33,22.25,22.25,62400.0,16.3975,16.3975,16.3388,16.3388,62400.0
2009-05-19 12:40:00,22.25,22.31,22.25,22.26,36200.0,16.3388,16.3828,16.3388,16.3461,36200.0
2009-05-19 12:50:00,22.27,22.27,22.18,22.18,60600.0,16.3534,16.3534,16.2873,16.2873,60600.0
2009-05-19 13:00:00,22.17,22.23,22.11,22.23,118600.0,16.28,16.3241,16.2359,16.3241,118600.0
2009-05-19 13:10:00,22.22,22.22,22.13,22.18,57600.0,16.3167,16.3167,16.2506,16.2873,57600.0
2009-05-19 13:20:00,22.18,22.27,22.18,22.25,62000.0,16.2873,16.3534,16.2873,16.3388,62000.0
2009-05-19 13:30:00,22.25,22.31,22.25,22.29,69400.0,16.3388,16.3828,16.3388,16.3681,69400.0
2009-05-19 13:40:00,22.3,22.33,22.25,22.29,47800.0,16.3755,16.3975,16.3388,16.3681,47800.0
2009-05-19 13:50:00,22.29,22.36,22.29,22.35,94200.0,16.3681,16.4195,16.3681,16.4122,94200.0
2009-05-19 14:00:00,22.35,22.36,22.27,22.36,60800.0,16.4122,16.4195,16.3534,16.4195,60800.0
2009-05-19 14:10:00,22.36,22.4,22.34,22.4,39800.0,16.4195,16.4489,16.4048,16.4489,39800.0
2009-05-19 14:20:00,22.4,22.42,22.38,22.41,47200.0,16.4489,16.4636,16.4342,16.4562,47200.0
2009-05-19 14:30:00,22.43,22.5,22.42,22.5,74400.0,16.4709,16.5223,16.4636,16.5223,74400.0
2009-05-19 14:40:00,22.5,22.5,22.47,22.5,77200.0,16.5223,16.5223,16.5003,16.5223,77200.0
2009-05-19 14:50:00,22.49,22.5,22.47,22.48,60400.0,16.515,16.5223,16.5003,16.5076,60400.0
2009-05-19 15:00:00,22.49,22.52,22.48,22.48,97600.0,16.515,16.537,16.5076,16.5076,97600.0
2009-05-19 15:10:00,22.48,22.49,22.43,22.49,77400.0,16.5076,16.515,16.4709,16.515,77400.0
2009-05-19 15:20:00,22.49,22.49,22.43,22.46,66200.0,16.515,16.515,16.4709,16.493,66200.0
2009-05-19 15:30:00,22.46,22.47,22.4,22.42,162400.0,16.493,16.5003,16.4489,16.4636,162400.0
2009-05-19 15:40:00,22.42,22.46,22.36,22.36,142400.0,16.4636,16.493,16.4195,16.4195,142400.0
2009-05-19 15:50:00,22.36,22.42,22.31,22.34,249800.0,16.4195,16.4636,16.3828,16.4048,249800.0
2009-05-20 09:30:00,22.48,22.55,22.38,22.43,45800.0,16.5076,16.559,16.4342,16.4709,45800.0
2009-05-20 09:40:00,22.4,22.7,22.36,22.67,67800.0,16.4489,16.6692,16.4195,16.6472,67800.0
2009-05-20 09:50:00,22.71,22.79,22.67,22.77,65000.0,16.6765,16.7353,16.6472,16.7206,65000.0
2009-05-20 10:00:00,22.79,23.0,22.79,22.98,128400.0,16.7353,16.8895,16.7353,16.8748,128400.0
2009-05-20 10:10:00,22.97,23.04,22.88,23.04,253000.0,16.8675,16.9189,16.8014,16.9189,253000.0
2009-05-20 10:20:00,23.03,23.23,23.03,23.2,297600.0,16.9115,17.0584,16.9115,17.0364,297600.0
2009-05-20 10:30:00,23.2,23.22,23.13,23.17,167000.0,17.0364,17.051,16.985,17.0143,167000.0
2009-05-20 10:40:00,23.16,23.23,23.15,23.2,142600.0,17.007,17.0584,16.9996,17.0364,142600.0
2009-05-20 10:50:00,23.2,23.26,23.15,23.25,227000.0,17.0364,17.0804,16.9996,17.0731,227000.0
2009-05-20 11:00:00,23.23,23.36,23.21,23.31,228200.0,17.0584,17.1539,17.0437,17.1171,228200.0
2009-05-20 11:10:00,23.31,23.38,23.3,23.31,248600.0,17.1171,17.1685,17.1098,17.1171,248600.0
2009-05-20 11:20:00,23.31,23.32,23.25,23.31,237000.0,17.1171,17.1245,17.0731,17.1171,237000.0
2009-05-20 11:30:00,23.31,23.34,23.28,23.29,113000.0,17.1171,17.1392,17.0951,17.1025,113000.0
2009-05-20 11:40:00,23.29,23.4,23.29,23.34,113400.0,17.1025,17.1832,17.1025,17.1392,113400.0
2009-05-20 11:50:00,23.34,23.37,23.23,23.23,158000.0,17.1392,17.1612,17.0584,17.0584,158000.0
2009-05-20 12:00:00,23.23,23.27,23.21,23.23,179200.0,17.0584,17.0878,17.0437,17.0584,179200.0
2009-05-20 12:10:00,23.23,23.27,23.16,23.16,66600.0,17.0584,17.0878,17.007,17.007,66600.0
2009-05-20 12:20:00,23.16,23.16,23.04,23.04,109000.0,17.007,17.007,16.9189,16.9189,109000.0
2009-05-20 12:30:00,23.04,23.05,22.94,22.99,117600.0,16.9189,16.9262,16.8454,16.8822,117600.0
2009-05-20 12:40:00,22.99,23.11,22.98,23.05,79600.0,16.8822,16.9703,16.8748,16.9262,79600.0
2009-05-20 12:50:00,23.05,23.07,22.95,22.96,95800.0,16.9262,16.9409,16.8528,16.8601,95800.0
2009-05-20 13:00:00,22.96,23.12,22.96,22.96,144800.0,16.8601,16.9776,16.8601,16.8601,144800.0
2009-05-20 13:10:00,22.96,23.0,22.96,22.99,55200.0,16.8601,16.8895,16.8601,16.8822,55200.0
2009-05-20 13:20:00,22.98,23.01,22.92,22.96,119800.0,16.8748,16.8968,16.8307,16.8601,119800.0
2009-05-20 13:30:00,22.97,23.04,22.93,23.03,64200.0,16.8675,16.9189,16.8381,16.9115,64200.0
2009-05-20 13:40:00,23.04,23.12,23.03,23.11,64200.0,16.9189,16.9776,16.9115,16.9703,64200.0
2009-05-20 13:50:00,23.11,23.13,23.09,23.1,62000.0,16.9703,16.985,16.9556,16.9629,62000.0
2009-05-20 14:00:00,23.09,23.11,22.96,23.03,159800.0,16.9556,16.9703,16.8601,16.9115,159800.0
2009-05-20 14:10:00,23.03,23.11,22.96,23.11,77000.0,16.9115,16.9703,16.8601,16.9703,77000.0
2009-05-20 14:20:00,23.11,23.14,23.06,23.06,68200.0,16.9703,16.9923,16.9336,16.9336,68200.0
2009-05-20 14:30:00,23.06,23.08,22.93,23.02,98800.0,16.9336,16.9482,16.8381,16.9042,98800.0
2009-05-20 14:40:00,23.02,23.17,23.02,23.15,110400.0,16.9042,17.0143,16.9042,16.9996,110400.0
2009-05-20 14:50:00,23.15,23.18,23.07,23.1,106000.0,16.9996,17.0217,16.9409,16.9629,106000.0
2009-05-20 15:00:00,23.11,23.11,22.99,22.99,94400.0,16.9703,16.9703,16.8822,16.8822,94400.0
2009-05-20 15:10:00,22.99,23.02,22.91,22.96,121000.0,16.8822,16.9042,16.8234,16.8601,121000.0
2009-05-20 15:20:00,22.95,22.96,22.79,22.82,166600.0,16.8528,16.8601,16.7353,16.7573,166600.0
2009-05-20 15:30:00,22.83,22.89,22.78,22.82,219200.0,16.7647,16.8087,16.7279,16.7573,219200.0
2009-05-20 15:40:00,22.82,22.84,22.65,22.72,241600.0,16.7573,16.772,16.6325,16.6839,241600.0
2009-05-20 15:50:00,22.71,22.75,22.65,22.74,282800.0,16.6765,16.7059,16.6325,16.6986,282800.0
2009-05-21 09:30:00,22.55,22.55,22.14,22.17,171200.0,16.559,16.559,16.258,16.28,171200.0
2009-05-21 09:40:00,22.16,22.42,22.15,22.37,137600.0,16.2727,16.4636,16.2653,16.4269,137600.0
2009-05-21 09:50:00,22.38,22.45,22.33,22.35,86600.0,16.4342,16.4856,16.3975,16.4122,86600.0
2009-05-21 10:00:00,22.33,22.54,22.32,22.5,188400.0,16.3975,16.5517,16.3902,16.5223,188400.0
2009-05-21 10:10:00,22.5,22.54,22.39,22.4,91800.0,16.5223,16.5517,16.4416,16.4489,91800.0
2009-05-21 10:20:00,22.4,22.4,22.21,22.24,105600.0,16.4489,16.4489,16.3094,16.3314,105600.0
2009-05-21 10:30:00,22.22,22.24,22.17,22.2,79400.0,16.3167,16.3314,16.28,16.302,79400.0
2009-05-21 10:40:00,22.2,22.24,22.15,22.2,49200.0,16.302,16.3314,16.2653,16.302,49200.0
2009-05-21 10:50:00,22.19,22.19,22.12,22.13,80600.0,16.2947,16.2947,16.2433,16.2506,80600.0
2009-05-21 11:00:00,22.13,22.14,22.06,22.07,96600.0,16.2506,16.258,16.1992,16.2066,96600.0
2009-05-21 11:10:00,22.08,22.14,22.08,22.11,81000.0,16.2139,16.258,16.2139,16.2359,81000.0
2009-05-21 11:20:00,22.11,22.17,22.11,22.17,60400.0,16.2359,16.28,16.2359,16.28,60400.0
2009-05-21 11:30:00,22.17,22.25,22.14,22.2,117800.0,16.28,16.3388,16.258,16.302,117800.0
2009-05-21 11:40:00,22.2,22.24,22.18,22.22,33600.0,16.302,16.3314,16.2873,16.3167,33600.0
2009-05-21 11:50:00,22.21,22.25,22.18,22.25,44600.0,16.3094,16.3388,16.2873,16.3388,44600.0
2009-05-21 12:00:00,22.24,22.25,22.22,22.24,43400.0,16.3314,16.3388,16.3167,16.3314,43400.0
2009-05-21 12:10:00,22.23,22.24,22.19,22.22,60400.0,16.3241,16.3314,16.2947,16.3167,60400.0
2009-05-21 12:20:00,22.22,22.23,22.18,22.18,42800.0,16.3167,16.3241,16.2873,16.2873,42800.0
2009-05-21 12:30:00,22.18,22.28,22.17,22.27,53400.0,16.2873,16.3608,16.28,16.3534,53400.0
2009-05-21 12:40:00,22.27,22.27,22.18,22.22,39200.0,16.3534,16.3534,16.2873,16.3167,39200.0
2009-05-21 12:50:00,22.24,22.28,22.18,22.26,64400.0,16.3314,16.3608,16.2873,16.3461,64400.0
2009-05-21 13:00:00,22.25,22.36,22.25,22.36,63600.0,16.3388,16.4195,16.3388,16.4195,63600.0
2009-05-21 13:10:00,22.36,22.36,22.25,22.25,39600.0,16.4195,16.4195,16.3388,16.3388,39600.0
2009-05-21 13:20:00,22.24,22.25,22.16,22.21,51400.0,16.3314,16.3388,16.2727,16.3094,51400.0
2009-05-21 13:30:00,22.21,22.22,22.18,22.2,47800.0,16.3094,16.3167,16.2873,16.302,47800.0
2009-05-21 13:40:00,22.21,22.28,22.19,22.27,46000.0,16.3094,16.3608,16.2947,16.3534,46000.0
2009-05-21 13:50:00,22.27,22.29,22.21,22.23,50400.0,16.3534,16.3681,16.3094,16.3241,50400.0
2009-05-21 14:00:00,22.24,22.28,22.11,22.15,123600.0,16.3314,16.3608,16.2359,16.2653,123600.0
2009-05-21 14:10:00,22.15,22.17,22.02,22.06,84200.0,16.2653,16.28,16.1699,16.1992,84200.0
2009-05-21 14:20:00,22.06,22.08,22.0,22.03,121400.0,16.1992,16.2139,16.1552,16.1772,121400.0
2009-05-21 14:30:00,22.03,22.11,22.0,22.03,95800.0,16.1772,16.2359,16.1552,16.1772,95800.0
2009-05-21 14:40:00,22.02,22.03,21.88,21.9,144400.0,16.1699,16.1772,16.0671,16.0817,144400.0
2009-05-21 14:50:00,21.89,21.92,21.84,21.88,130400.0,16.0744,16.0964,16.0377,16.0671,130400.0
2009-05-21 15:00:00,21.9,21.94,21.85,21.85,85400.0,16.0817,16.1111,16.045,16.045,85400.0
2009-05-21 15:10:00,21.85,21.92,21.84,21.88,133400.0,16.045,16.0964,16.0377,16.0671,133400.0
2009-05-21 15:20:00,21.88,21.88,21.8,21.83,82800.0,16.0671,16.0671,16.0083,16.0303,82800.0
2009-05-21 15:30:00,21.84,21.97,21.84,21.89,137800.0,16.0377,16.1331,16.0377,16.0744,137800.0
2009-05-21 15:40:00,21.88,21.98,21.79,21.93,195800.0,16.0671,16.1405,16.001,16.1038,195800.0
2009-05-21 15:50:00,21.93,22.06,21.89,22.05,250600.0,16.1038,16.1992,16.0744,16.1919,250600.0
2009-05-22 09:30:00,22.1,22.23,22.08,22.14,49000.0,16.2286,16.3241,16.2139,16.258,49000.0
2009-05-22 09:40:00,22.15,22.21,22.0,22.08,43000.0,16.2653,16.3094,16.1552,16.2139,43000.0
2009-05-22 09:50:00,22.08,22.17,21.98,22.14,46600.0,16.2139,16.28,16.1405,16.258,46600.0
2009-05-22 10:00:00,22.13,22.26,22.1,22.19,39800.0,16.2506,16.3461,16.2286,16.2947,39800.0
2009-05-22 10:10:00,22.21,22.35,22.17,22.34,56400.0,16.3094,16.4122,16.28,16.4048,56400.0
2009-05-22 10:20:00,22.33,22.43,22.29,22.36,59400.0,16.3975,16.4709,16.3681,16.4195,59400.0
2009-05-22 10:30:00,22.36,22.36,22.27,22.29,20400.0,16.4195,16.4195,16.3534,16.3681,20400.0
2009-05-22 10:40:00,22.3,22.42,22.29,22.41,44600.0,16.3755,16.4636,16.3681,16.4562,44600.0
2009-05-22 10:50:00,22.42,22.43,22.38,22.41,39000.0,16.4636,16.4709,16.4342,16.4562,39000.0
2009-05-22 11:00:00,22.41,22.42,22.32,22.42,24400.0,16.4562,16.4636,16.3902,16.4636,24400.0
2009-05-22 11:10:00,22.42,22.42,22.38,22.4,28200.0,16.4636,16.4636,16.4342,16.4489,28200.0
2009-05-22 11:20:00,22.4,22.42,22.34,22.37,35400.0,16.4489,16.4636,16.4048,16.4269,35400.0
2009-05-22 11:30:00,22.37,22.4,22.34,22.35,28200.0,16.4269,16.4489,16.4048,16.4122,28200.0
2009-05-22 11:40:00,22.35,22.36,22.35,22.36,35000.0,16.4122,16.4195,16.4122,16.4195,35000.0
2009-05-22 11:50:00,22.36,22.36,22.25,22.3,40200.0,16.4195,16.4195,16.3388,16.3755,40200.0
2009-05-22 12:00:00,22.3,22.38,22.3,22.38,26400.0,16.3755,16.4342,16.3755,16.4342,26400.0
2009-05-22 12:10:00,22.38,22.42,22.33,22.38,33400.0,16.4342,16.4636,16.3975,16.4342,33400.0
2009-05-22 12:20:00,22.36,22.37,22.28,22.3,34600.0,16.4195,16.4269,16.3608,16.3755,34600.0
2009-05-22 12:30:00,22.3,22.35,22.3,22.35,23600.0,16.3755,16.4122,16.3755,16.4122,23600.0
2009-05-22 12:40:00,22.36,22.41,22.36,22.36,25800.0,16.4195,16.4562,16.4195,16.4195,25800.0
2009-05-22 12:50:00,22.36,22.43,22.36,22.43,24600.0,16.4195,16.4709,16.4195,16.4709,24600.0
2009-05-22 13:00:00,22.43,22.47,22.41,22.41,24200.0,16.4709,16.5003,16.4562,16.4562,24200.0
2009-05-22 13:10:00,22.41,22.42,22.38,22.42,25400.0,16.4562,16.4636,16.4342,16.4636,25400.0
2009-05-22 13:20:00,22.42,22.47,22.41,22.43,27000.0,16.4636,16.5003,16.4562,16.4709,27000.0
2009-05-22 13:30:00,22.43,22.43,22.34,22.36,40400.0,16.4709,16.4709,16.4048,16.4195,40400.0
2009-05-22 13:40:00,22.36,22.46,22.36,22.43,26200.0,16.4195,16.493,16.4195,16.4709,26200.0
2009-05-22 13:50:00,22.43,22.45,22.37,22.4,20600.0,16.4709,16.4856,16.4269,16.4489,20600.0
2009-05-22 14:00:00,22.42,22.48,22.41,22.42,32800.0,16.4636,16.5076,16.4562,16.4636,32800.0
2009-05-22 14:10:00,22.41,22.47,22.41,22.45,63200.0,16.4562,16.5003,16.4562,16.4856,63200.0
2009-05-22 14:20:00,22.45,22.49,22.44,22.49,58800.0,16.4856,16.515,16.4783,16.515,58800.0
2009-05-22 14:30:00,22.48,22.5,22.46,22.5,40400.0,16.5076,16.5223,16.493,16.5223,40400.0
2009-05-22 14:40:00,22.5,22.54,22.5,22.5,39400.0,16.5223,16.5517,16.5223,16.5223,39400.0
2009-05-22 14:50:00,22.5,22.56,22.48,22.56,32800.0,16.5223,16.5664,16.5076,16.5664,32800.0
2009-05-22 15:00:00,22.56,22.56,22.5,22.52,42600.0,16.5664,16.5664,16.5223,16.537,42600.0
2009-05-22 15:10:00,22.51,22.57,22.43,22.46,53000.0,16.5297,16.5737,16.4709,16.493,53000.0
2009-05-22 15:20:00,22.45,22.45,22.34,22.37,98200.0,16.4856,16.4856,16.4048,16.4269,98200.0
2009-05-22 15:30:00,22.37,22.5,22.36,22.48,75200.0,16.4269,16.5223,16.4195,16.5076,75200.0
2009-05-22 15:40:00,22.47,22.47,22.32,22.36,118400.0,16.5003,16.5003,16.3902,16.4195,118400.0
2009-05-22 15:50:00,22.36,22.36,22.3,22.33,157800.0,16.4195,16.4195,16.3755,16.3975,157800.0
2009-05-26 09:30:00,22.22,22.22,21.92,22.0,173000.0,16.3167,16.3167,16.0964,16.1552,173000.0
2009-05-26 09:40:00,22.0,22.14,22.0,22.11,98400.0,16.1552,16.258,16.1552,16.2359,98400.0
2009-05-26 09:50:00,22.11,22.15,22.0,22.0,185800.0,16.2359,16.2653,16.1552,16.1552,185800.0
2009-05-26 10:00:00,22.02,22.3,22.0,22.19,456600.0,16.1699,16.3755,16.1552,16.2947,456600.0
2009-05-26 10:10:00,22.17,22.28,22.17,22.24,211400.0,16.28,16.3608,16.28,16.3314,211400.0
2009-05-26 10:20:00,22.24,22.36,22.21,22.32,93200.0,16.3314,16.4195,16.3094,16.3902,93200.0
2009-05-26 10:30:00,22.33,22.4,22.3,22.39,76600.0,16.3975,16.4489,16.3755,16.4416,76600.0
2009-05-26 10:40:00,22.39,22.47,22.39,22.45,84000.0,16.4416,16.5003,16.4416,16.4856,84000.0
2009-05-26 10:50:00,22.46,22.54,22.46,22.5,44400.0,16.493,16.5517,16.493,16.5223,44400.0
2009-05-26 11:00:00,22.5,22.51,22.43,22.43,47800.0,16.5223,16.5297,16.4709,16.4709,47800.0
2009-05-26 11:10:00,22.42,22.43,22.35,22.41,60400.0,16.4636,16.4709,16.4122,16.4562,60400.0
2009-05-26 11:20:00,22.42,22.45,22.39,22.43,34600.0,16.4636,16.4856,16.4416,16.4709,34600.0
2009-05-26 11:30:00,22.42,22.44,22.38,22.39,39000.0,16.4636,16.4783,16.4342,16.4416,39000.0
2009-05-26 11:40:00,22.39,22.48,22.39,22.44,39000.0,16.4416,16.5076,16.4416,16.4783,39000.0
2009-05-26 11:50:00,22.45,22.53,22.45,22.46,108600.0,16.4856,16.5444,16.4856,16.493,108600.0
2009-05-26 12:00:00,22.45,22.49,22.42,22.42,51800.0,16.4856,16.515,16.4636,16.4636,51800.0
2009-05-26 12:10:00,22.42,22.46,22.39,22.46,37800.0,16.4636,16.493,16.4416,16.493,37800.0
2009-05-26 12:20:00,22.46,22.49,22.45,22.48,41600.0,16.493,16.515,16.4856,16.5076,41600.0
2009-05-26 12:30:00,22.48,22.48,22.43,22.44,30000.0,16.5076,16.5076,16.4709,16.4783,30000.0
2009-05-26 12:40:00,22.43,22.52,22.43,22.5,31800.0,16.4709,16.537,16.4709,16.5223,31800.0
2009-05-26 12:50:00,22.5,22.56,22.45,22.55,58600.0,16.5223,16.5664,16.4856,16.559,58600.0
2009-05-26 13:00:00,22.55,22.59,22.54,22.55,42600.0,16.559,16.5884,16.5517,16.559,42600.0
2009-05-26 13:10:00,22.55,22.58,22.54,22.57,30400.0,16.559,16.5811,16.5517,16.5737,30400.0
2009-05-26 13:20:00,22.57,22.57,22.52,22.56,23000.0,16.5737,16.5737,16.537,16.5664,23000.0
2009-05-26 13:30:00,22.56,22.56,22.52,22.55,31600.0,16.5664,16.5664,16.537,16.559,31600.0
2009-05-26 13:40:00,22.55,22.56,22.5,22.52,99000.0,16.559,16.5664,16.5223,16.537,99000.0
2009-05-26 13:50:00,22.52,22.56,22.49,22.56,96200.0,16.537,16.5664,16.515,16.5664,96200.0
2009-05-26 14:00:00,22.55,22.63,22.55,22.6,86200.0,16.559,16.6178,16.559,16.5958,86200.0
2009-05-26 14:10:00,22.6,22.61,22.57,22.58,41600.0,16.5958,16.6031,16.5737,16.5811,41600.0
2009-05-26 14:20:00,22.59,22.59,22.5,22.56,42600.0,16.5884,16.5884,16.5223,16.5664,42600.0
2009-05-26 14:30:00,22.56,22.58,22.54,22.56,77800.0,16.5664,16.5811,16.5517,16.5664,77800.0
2009-05-26 14:40:00,22.56,22.6,22.55,22.55,62600.0,16.5664,16.5958,16.559,16.559,62600.0
2009-05-26 14:50:00,22.55,22.55,22.45,22.48,59000.0,16.559,16.559,16.4856,16.5076,59000.0
2009-05-26 15:00:00,22.47,22.57,22.47,22.57,65600.0,16.5003,16.5737,16.5003,16.5737,65600.0
2009-05-26 15:10:00,22.57,22.61,22.46,22.49,81600.0,16.5737,16.6031,16.493,16.515,81600.0
2009-05-26 15:20:00,22.5,22.55,22.48,22.48,91600.0,16.5223,16.559,16.5076,16.5076,91600.0
2009-05-26 15:30:00,22.48,22.52,22.44,22.46,226600.0,16.5076,16.537,16.4783,16.493,226600.0
2009-05-26 15:40:00,22.46,22.5,22.39,22.45,291000.0,16.493,16.5223,16.4416,16.4856,291000.0
2009-05-26 15:50:00,22.45,22.52,22.42,22.52,411200.0,16.4856,16.537,16.4636,16.537,411200.0
2009-05-27 09:30:00,22.41,22.59,22.29,22.34,48800.0,16.4562,16.5884,16.3681,16.4048,48800.0
2009-05-27 09:40:00,22.34,22.35,22.18,22.34,58600.0,16.4048,16.4122,16.2873,16.4048,58600.0
2009-05-27 09:50:00,22.34,22.44,22.34,22.44,57200.0,16.4048,16.4783,16.4048,16.4783,57200.0
2009-05-27 10:00:00,22.45,22.53,22.27,22.36,74000.0,16.4856,16.5444,16.3534,16.4195,74000.0
2009-05-27 10:10:00,22.38,22.45,22.36,22.44,38800.0,16.4342,16.4856,16.4195,16.4783,38800.0
2009-05-27 10:20:00,22.44,22.54,22.42,22.46,46600.0,16.4783,16.5517,16.4636,16.493,46600.0
2009-05-27 10:30:00,22.47,22.59,22.45,22.59,68200.0,16.5003,16.5884,16.4856,16.5884,68200.0
2009-05-27 10:40:00,22.6,22.65,22.5,22.55,61000.0,16.5958,16.6325,16.5223,16.559,61000.0
2009-05-27 10:50:00,22.55,22.64,22.54,22.62,44200.0,16.559,16.6251,16.5517,16.6105,44200.0
2009-05-27 11:00:00,22.61,22.61,22.51,22.57,105800.0,16.6031,16.6031,16.5297,16.5737,105800.0
2009-05-27 11:10:00,22.57,22.66,22.56,22.63,97600.0,16.5737,16.6398,16.5664,16.6178,97600.0
2009-05-27 11:20:00,22.63,22.64,22.55,22.57,47000.0,16.6178,16.6251,16.559,16.5737,47000.0
2009-05-27 11:30:00,22.57,22.66,22.55,22.64,34000.0,16.5737,16.6398,16.559,16.6251,34000.0
2009-05-27 11:40:00,22.63,22.64,22.57,22.58,33000.0,16.6178,16.6251,16.5737,16.5811,33000.0
2009-05-27 11:50:00,22.59,22.61,22.54,22.59,38400.0,16.5884,16.6031,16.5517,16.5884,38400.0
2009-05-27 12:00:00,22.6,22.63,22.54,22.61,44000.0,16.5958,16.6178,16.5517,16.6031,44000.0
2009-05-27 12:10:00,22.61,22.65,22.57,22.63,40800.0,16.6031,16.6325,16.5737,16.6178,40800.0
2009-05-27 12:20:00,22.63,22.65,22.61,22.61,31000.0,16.6178,16.6325,16.6031,16.6031,31000.0
2009-05-27 12:30:00,22.61,22.61,22.55,22.56,31600.0,16.6031,16.6031,16.559,16.5664,31600.0
2009-05-27 12:40:00,22.55,22.58,22.51,22.58,38400.0,16.559,16.5811,16.5297,16.5811,38400.0
2009-05-27 12:50:00,22.58,22.58,22.46,22.49,27000.0,16.5811,16.5811,16.493,16.515,27000.0
2009-05-27 13:00:00,22.49,22.57,22.49,22.52,29200.0,16.515,16.5737,16.515,16.537,29200.0
2009-05-27 13:10:00,22.52,22.54,22.49,22.52,33000.0,16.537,16.5517,16.515,16.537,33000.0
2009-05-27 13:20:00,22.52,22.52,22.47,22.49,42200.0,16.537,16.537,16.5003,16.515,42200.0
2009-05-27 13:30:00,22.49,22.49,22.35,22.36,57200.0,16.515,16.515,16.4122,16.4195,57200.0
2009-05-27 13:40:00,22.34,22.37,22.23,22.23,30600.0,16.4048,16.4269,16.3241,16.3241,30600.0
2009-05-27 13:50:00,22.23,22.26,22.14,22.26,71200.0,16.3241,16.3461,16.258,16.3461,71200.0
2009-05-27 14:00:00,22.26,22.26,22.13,22.14,39600.0,16.3461,16.3461,16.2506,16.258,39600.0
2009-05-27 14:10:00,22.14,22.18,22.11,22.17,39400.0,16.258,16.2873,16.2359,16.28,39400.0
2009-05-27 14:20:00,22.16,22.16,22.07,22.16,54000.0,16.2727,16.2727,16.2066,16.2727,54000.0
2009-05-27 14:30:00,22.15,22.2,22.11,22.2,32000.0,16.2653,16.302,16.2359,16.302,32000.0
2009-05-27 14:40:00,22.2,22.27,22.18,22.25,36200.0,16.302,16.3534,16.2873,16.3388,36200.0
2009-05-27 14:50:00,22.25,22.25,22.12,22.13,37600.0,16.3388,16.3388,16.2433,16.2506,37600.0
2009-05-27 15:00:00,22.13,22.23,22.11,22.16,42400.0,16.2506,16.3241,16.2359,16.2727,42400.0
2009-05-27 15:10:00,22.16,22.18,22.1,22.11,94200.0,16.2727,16.2873,16.2286,16.2359,94200.0
2009-05-27 15:20:00,22.11,22.11,21.93,21.98,84000.0,16.2359,16.2359,16.1038,16.1405,84000.0
2009-05-27 15:30:00,21.99,22.0,21.86,21.86,97200.0,16.1478,16.1552,16.0524,16.0524,97200.0
2009-05-27 15:40:00,21.86,22.0,21.86,21.99,102200.0,16.0524,16.1552,16.0524,16.1478,102200.0
2009-05-27 15:50:00,21.99,22.02,21.88,21.91,278400.0,16.1478,16.1699,16.0671,16.0891,278400.0
2009-05-28 09:30:00,22.17,22.24,22.05,22.11,28600.0,16.28,16.3314,16.1919,16.2359,28600.0
2009-05-28 09:40:00,22.18,22.24,22.13,22.16,37200.0,16.2873,16.3314,16.2506,16.2727,37200.0
2009-05-28 09:50:00,22.17,22.18,22.06,22.07,42000.0,16.28,16.2873,16.1992,16.2066,42000.0
2009-05-28 10:00:00,22.07,22.07,21.63,21.72,139400.0,16.2066,16.2066,15.8835,15.9496,139400.0
2009-05-28 10:10:00,21.7,21.7,21.57,21.65,185200.0,15.9349,15.9349,15.8394,15.8982,185200.0
2009-05-28 10:20:00,21.65,21.81,21.61,21.77,239800.0,15.8982,16.0156,15.8688,15.9863,239800.0
2009-05-28 10:30:00,21.77,21.8,21.68,21.72,344600.0,15.9863,16.0083,15.9202,15.9496,344600.0
2009-05-28 10:40:00,21.72,21.78,21.67,21.78,42000.0,15.9496,15.9936,15.9128,15.9936,42000.0
2009-05-28 10:50:00,21.77,21.81,21.74,21.8,39400.0,15.9863,16.0156,15.9642,16.0083,39400.0
2009-05-28 11:00:00,21.79,21.86,21.71,21.84,136800.0,16.001,16.0524,15.9422,16.0377,136800.0
2009-05-28 11:10:00,21.86,21.87,21.79,21.79,59200.0,16.0524,16.0597,16.001,16.001,59200.0
2009-05-28 11:20:00,21.79,21.82,21.77,21.77,34200.0,16.001,16.023,15.9863,15.9863,34200.0
2009-05-28 11:30:00,21.77,21.85,21.75,21.8,18200.0,15.9863,16.045,15.9716,16.0083,18200.0
2009-05-28 11:40:00,21.79,21.84,21.69,21.84,41600.0,16.001,16.0377,15.9275,16.0377,41600.0
2009-05-28 11:50:00,21.84,21.9,21.81,21.88,61400.0,16.0377,16.0817,16.0156,16.0671,61400.0
2009-05-28 12:00:00,21.88,21.91,21.71,21.71,16200.0,16.0671,16.0891,15.9422,15.9422,16200.0
2009-05-28 12:10:00,21.7,21.73,21.65,21.65,21000.0,15.9349,15.9569,15.8982,15.8982,21000.0
2009-05-28 12:20:00,21.63,21.64,21.61,21.62,18800.0,15.8835,15.8908,15.8688,15.8761,18800.0
2009-05-28 12:30:00,21.61,21.65,21.6,21.61,19600.0,15.8688,15.8982,15.8614,15.8688,19600.0
2009-05-28 12:40:00,21.61,21.61,21.5,21.53,18200.0,15.8688,15.8688,15.788,15.81,18200.0
2009-05-28 12:50:00,21.53,21.54,21.48,21.49,56400.0,15.81,15.8174,15.7733,15.7807,56400.0
2009-05-28 13:00:00,21.5,21.64,21.47,21.59,70000.0,15.788,15.8908,15.766,15.8541,70000.0
2009-05-28 13:10:00,21.61,21.84,21.6,21.8,68000.0,15.8688,16.0377,15.8614,16.0083,68000.0
2009-05-28 13:20:00,21.8,21.85,21.74,21.75,59400.0,16.0083,16.045,15.9642,15.9716,59400.0
2009-05-28 13:30:00,21.75,21.84,21.73,21.8,33200.0,15.9716,16.0377,15.9569,16.0083,33200.0
2009-05-28 13:40:00,21.81,21.81,21.74,21.78,17400.0,16.0156,16.0156,15.9642,15.9936,17400.0
2009-05-28 13:50:00,21.78,21.82,21.65,21.71,28200.0,15.9936,16.023,15.8982,15.9422,28200.0
2009-05-28 14:00:00,21.74,21.81,21.74,21.8,21000.0,15.9642,16.0156,15.9642,16.0083,21000.0
2009-05-28 14:10:00,21.82,21.84,21.77,21.83,32400.0,16.023,16.0377,15.9863,16.0303,32400.0
2009-05-28 14:20:00,21.84,21.96,21.84,21.92,42200.0,16.0377,16.1258,16.0377,16.0964,42200.0
2009-05-28 14:30:00,21.93,22.03,21.91,22.0,69800.0,16.1038,16.1772,16.0891,16.1552,69800.0
2009-05-28 14:40:00,22.0,22.04,21.98,22.04,116600.0,16.1552,16.1845,16.1405,16.1845,116600.0
2009-05-28 14:50:00,22.04,22.07,22.02,22.05,122000.0,16.1845,16.2066,16.1699,16.1919,122000.0
2009-05-28 15:00:00,22.05,22.1,22.02,22.02,82400.0,16.1919,16.2286,16.1699,16.1699,82400.0
2009-05-28 15:10:00,22.03,22.06,21.99,22.03,169000.0,16.1772,16.1992,16.1478,16.1772,169000.0
2009-05-28 15:20:00,22.03,22.04,21.9,22.0,64200.0,16.1772,16.1845,16.0817,16.1552,64200.0
2009-05-28 15:30:00,21.98,22.03,21.93,22.0,74600.0,16.1405,16.1772,16.1038,16.1552,74600.0
2009-05-28 15:40:00,22.0,22.09,21.96,22.07,112200.0,16.1552,16.2213,16.1258,16.2066,112200.0
2009-05-28 15:50:00,22.07,22.1,21.96,22.04,181400.0,16.2066,16.2286,16.1258,16.1845,181400.0
2009-05-29 09:30:00,22.23,22.23,21.99,22.08,70000.0,16.3241,16.3241,16.1478,16.2139,70000.0
2009-05-29 09:40:00,22.07,22.16,21.82,21.83,102600.0,16.2066,16.2727,16.023,16.0303,102600.0
2009-05-29 09:50:00,21.83,21.86,21.75,21.83,104000.0,16.0303,16.0524,15.9716,16.0303,104000.0
2009-05-29 10:00:00,21.86,21.9,21.78,21.9,89800.0,16.0524,16.0817,15.9936,16.0817,89800.0
2009-05-29 10:10:00,21.9,22.06,21.86,22.04,105200.0,16.0817,16.1992,16.0524,16.1845,105200.0
2009-05-29 10:20:00,22.04,22.14,22.04,22.11,59000.0,16.1845,16.258,16.1845,16.2359,59000.0
2009-05-29 10:30:00,22.13,22.15,22.07,22.11,42400.0,16.2506,16.2653,16.2066,16.2359,42400.0
2009-05-29 10:40:00,22.1,22.13,21.97,22.04,34000.0,16.2286,16.2506,16.1331,16.1845,34000.0
2009-05-29 10:50:00,22.04,22.06,21.97,22.0,24000.0,16.1845,16.1992,16.1331,16.1552,24000.0
2009-05-29 11:00:00,21.98,22.03,21.94,21.97,26200.0,16.1405,16.1772,16.1111,16.1331,26200.0
2009-05-29 11:10:00,21.96,21.97,21.91,21.91,33000.0,16.1258,16.1331,16.0891,16.0891,33000.0
2009-05-29 11:20:00,21.91,21.94,21.81,21.81,106200.0,16.0891,16.1111,16.0156,16.0156,106200.0
2009-05-29 11:30:00,21.8,21.89,21.8,21.84,42600.0,16.0083,16.0744,16.0083,16.0377,42600.0
2009-05-29 11:40:00,21.83,21.91,21.81,21.9,36200.0,16.0303,16.0891,16.0156,16.0817,36200.0
2009-05-29 11:50:00,21.91,21.91,21.81,21.82,18400.0,16.0891,16.0891,16.0156,16.023,18400.0
2009-05-29 12:00:00,21.81,21.92,21.81,21.88,22200.0,16.0156,16.0964,16.0156,16.0671,22200.0
2009-05-29 12:10:00,21.89,21.99,21.89,21.97,18400.0,16.0744,16.1478,16.0744,16.1331,18400.0
2009-05-29 12:20:00,21.98,21.98,21.92,21.96,28800.0,16.1405,16.1405,16.0964,16.1258,28800.0
2009-05-29 12:30:00,21.96,21.98,21.93,21.93,20600.0,16.1258,16.1405,16.1038,16.1038,20600.0
2009-05-29 12:40:00,21.93,21.98,21.9,21.93,22400.0,16.1038,16.1405,16.0817,16.1038,22400.0
2009-05-29 12:50:00,21.93,22.0,21.93,21.95,39600.0,16.1038,16.1552,16.1038,16.1185,39600.0
2009-05-29 13:00:00,21.96,21.96,21.93,21.95,67800.0,16.1258,16.1258,16.1038,16.1185,67800.0
2009-05-29 13:10:00,21.95,21.96,21.93,21.95,33600.0,16.1185,16.1258,16.1038,16.1185,33600.0
2009-05-29 13:20:00,21.95,21.95,21.94,21.95,29200.0,16.1185,16.1185,16.1111,16.1185,29200.0
2009-05-29 13:30:00,21.95,22.04,21.95,22.0,34600.0,16.1185,16.1845,16.1185,16.1552,34600.0
2009-05-29 13:40:00,22.0,22.01,21.97,21.97,34600.0,16.1552,16.1625,16.1331,16.1331,34600.0
2009-05-29 13:50:00,21.98,21.98,21.93,21.97,32400.0,16.1405,16.1405,16.1038,16.1331,32400.0
2009-05-29 14:00:00,21.97,21.98,21.93,21.97,29200.0,16.1331,16.1405,16.1038,16.1331,29200.0
2009-05-29 14:10:00,21.98,22.0,21.97,22.0,22800.0,16.1405,16.1552,16.1331,16.1552,22800.0
2009-05-29 14:20:00,22.0,22.0,21.96,21.97,37200.0,16.1552,16.1552,16.1258,16.1331,37200.0
2009-05-29 14:30:00,21.99,22.0,21.93,21.97,39000.0,16.1478,16.1552,16.1038,16.1331,39000.0
2009-05-29 14:40:00,21.97,21.98,21.86,21.86,44800.0,16.1331,16.1405,16.0524,16.0524,44800.0
2009-05-29 14:50:00,21.86,21.88,21.81,21.84,88800.0,16.0524,16.0671,16.0156,16.0377,88800.0
2009-05-29 15:00:00,21.84,21.9,21.81,21.89,57800.0,16.0377,16.0817,16.0156,16.0744,57800.0
2009-05-29 15:10:00,21.88,21.92,21.86,21.92,56600.0,16.0671,16.0964,16.0524,16.0964,56600.0
2009-05-29 15:20:00,21.92,21.95,21.86,21.93,55400.0,16.0964,16.1185,16.0524,16.1038,55400.0
2009-05-29 15:30:00,21.93,21.98,21.86,21.98,78400.0,16.1038,16.1405,16.0524,16.1405,78400.0
2009-05-29 15:40:00,21.97,22.06,21.96,22.05,126000.0,16.1331,16.1992,16.1258,16.1919,126000.0
2009-05-29 15:50:00,22.04,22.23,22.0,22.23,275400.0,16.1845,16.3241,16.1552,16.3241,275400.0
2009-06-01 09:30:00,22.59,22.66,22.42,22.59,62800.0,16.5884,16.6398,16.4636,16.5884,62800.0
2009-06-01 09:40:00,22.59,22.72,22.55,22.7,64200.0,16.5884,16.6839,16.559,16.6692,64200.0
2009-06-01 09:50:00,22.71,22.81,22.7,22.71,68200.0,16.6765,16.75,16.6692,16.6765,68200.0
2009-06-01 10:00:00,22.71,22.86,22.7,22.85,95000.0,16.6765,16.7867,16.6692,16.7793,95000.0
2009-06-01 10:10:00,22.86,22.97,22.85,22.96,116800.0,16.7867,16.8675,16.7793,16.8601,116800.0
2009-06-01 10:20:00,22.96,23.02,22.9,22.91,55000.0,16.8601,16.9042,16.8161,16.8234,55000.0
2009-06-01 10:30:00,22.9,22.99,22.86,22.98,64000.0,16.8161,16.8822,16.7867,16.8748,64000.0
2009-06-01 10:40:00,22.97,22.98,22.92,22.94,41000.0,16.8675,16.8748,16.8307,16.8454,41000.0
2009-06-01 10:50:00,22.95,23.0,22.93,22.95,29800.0,16.8528,16.8895,16.8381,16.8528,29800.0
2009-06-01 11:00:00,22.95,23.03,22.95,22.97,53600.0,16.8528,16.9115,16.8528,16.8675,53600.0
2009-06-01 11:10:00,22.97,22.99,22.96,22.99,27800.0,16.8675,16.8822,16.8601,16.8822,27800.0
2009-06-01 11:20:00,23.0,23.05,22.99,23.05,35600.0,16.8895,16.9262,16.8822,16.9262,35600.0
2009-06-01 11:30:00,23.04,23.06,23.03,23.05,36000.0,16.9189,16.9336,16.9115,16.9262,36000.0
2009-06-01 11:40:00,23.05,23.06,23.03,23.05,40000.0,16.9262,16.9336,16.9115,16.9262,40000.0
2009-06-01 11:50:00,23.05,23.08,23.0,23.05,35800.0,16.9262,16.9482,16.8895,16.9262,35800.0
2009-06-01 12:00:00,23.05,23.09,23.03,23.08,27600.0,16.9262,16.9556,16.9115,16.9482,27600.0
2009-06-01 12:10:00,23.08,23.1,23.07,23.07,17600.0,16.9482,16.9629,16.9409,16.9409,17600.0
2009-06-01 12:20:00,23.07,23.1,23.06,23.09,28800.0,16.9409,16.9629,16.9336,16.9556,28800.0
2009-06-01 12:30:00,23.1,23.1,23.06,23.09,25600.0,16.9629,16.9629,16.9336,16.9556,25600.0
2009-06-01 12:40:00,23.08,23.11,23.06,23.1,53200.0,16.9482,16.9703,16.9336,16.9629,53200.0
2009-06-01 12:50:00,23.1,23.1,22.99,22.99,21400.0,16.9629,16.9629,16.8822,16.8822,21400.0
2009-06-01 13:00:00,23.0,23.03,22.97,23.02,29000.0,16.8895,16.9115,16.8675,16.9042,29000.0
2009-06-01 13:10:00,23.01,23.03,22.95,22.95,24800.0,16.8968,16.9115,16.8528,16.8528,24800.0
2009-06-01 13:20:00,22.95,22.98,22.93,22.93,22600.0,16.8528,16.8748,16.8381,16.8381,22600.0
2009-06-01 13:30:00,22.93,22.98,22.93,22.98,21200.0,16.8381,16.8748,16.8381,16.8748,21200.0
2009-06-01 13:40:00,22.98,23.05,22.97,23.02,34600.0,16.8748,16.9262,16.8675,16.9042,34600.0
2009-06-01 13:50:00,23.02,23.13,23.01,23.09,31600.0,16.9042,16.985,16.8968,16.9556,31600.0
2009-06-01 14:00:00,23.1,23.13,23.08,23.08,36200.0,16.9629,16.985,16.9482,16.9482,36200.0
2009-06-01 14:10:00,23.08,23.12,23.08,23.09,27400.0,16.9482,16.9776,16.9482,16.9556,27400.0
2009-06-01 14:20:00,23.09,23.15,23.08,23.11,44000.0,16.9556,16.9996,16.9482,16.9703,44000.0
2009-06-01 14:30:00,23.11,23.13,23.05,23.11,40800.0,16.9703,16.985,16.9262,16.9703,40800.0
2009-06-01 14:40:00,23.1,23.13,23.07,23.08,42000.0,16.9629,16.985,16.9409,16.9482,42000.0
2009-06-01 14:50:00,23.08,23.1,23.06,23.06,37600.0,16.9482,16.9629,16.9336,16.9336,37600.0
2009-06-01 15:00:00,23.06,23.08,22.97,22.99,50800.0,16.9336,16.9482,16.8675,16.8822,50800.0
2009-06-01 15:10:00,23.0,23.0,22.9,22.92,48800.0,16.8895,16.8895,16.8161,16.8307,48800.0
2009-06-01 15:20:00,22.92,23.03,22.92,23.03,71800.0,16.8307,16.9115,16.8307,16.9115,71800.0
2009-06-01 15:30:00,23.04,23.07,23.0,23.02,113200.0,16.9189,16.9409,16.8895,16.9042,113200.0
2009-06-01 15:40:00,23.02,23.1,23.0,23.05,181200.0,16.9042,16.9629,16.8895,16.9262,181200.0
2009-06-01 15:50:00,23.05,23.11,22.9,23.03,307000.0,16.9262,16.9703,16.8161,16.9115,307000.0
2009-06-02 09:30:00,22.92,23.02,22.77,22.86,82600.0,16.8307,16.9042,16.7206,16.7867,82600.0
2009-06-02 09:40:00,22.86,22.92,22.78,22.83,63000.0,16.7867,16.8307,16.7279,16.7647,63000.0
2009-06-02 09:50:00,22.83,22.91,22.8,22.82,46400.0,16.7647,16.8234,16.7426,16.7573,46400.0
2009-06-02 10:00:00,22.84,22.98,22.84,22.9,79600.0,16.772,16.8748,16.772,16.8161,79600.0
2009-06-02 10:10:00,22.9,22.93,22.83,22.84,55200.0,16.8161,16.8381,16.7647,16.772,55200.0
2009-06-02 10:20:00,22.85,22.96,22.83,22.92,45600.0,16.7793,16.8601,16.7647,16.8307,45600.0
2009-06-02 10:30:00,22.92,22.97,22.88,22.91,44600.0,16.8307,16.8675,16.8014,16.8234,44600.0
2009-06-02 10:40:00,22.93,22.93,22.83,22.84,45400.0,16.8381,16.8381,16.7647,16.772,45400.0
2009-06-02 10:50:00,22.84,22.86,22.76,22.83,46800.0,16.772,16.7867,16.7133,16.7647,46800.0
2009-06-02 11:00:00,22.83,22.88,22.83,22.85,81600.0,16.7647,16.8014,16.7647,16.7793,81600.0
2009-06-02 11:10:00,22.86,22.9,22.83,22.9,43600.0,16.7867,16.8161,16.7647,16.8161,43600.0
2009-06-02 11:20:00,22.9,22.97,22.89,22.92,58000.0,16.8161,16.8675,16.8087,16.8307,58000.0
2009-06-02 11:30:00,22.91,22.93,22.8,22.8,103000.0,16.8234,16.8381,16.7426,16.7426,103000.0
2009-06-02 11:40:00,22.8,22.89,22.8,22.86,47400.0,16.7426,16.8087,16.7426,16.7867,47400.0
2009-06-02 11:50:00,22.86,22.9,22.85,22.86,47400.0,16.7867,16.8161,16.7793,16.7867,47400.0
2009-06-02 12:00:00,22.86,22.94,22.86,22.91,73600.0,16.7867,16.8454,16.7867,16.8234,73600.0
2009-06-02 12:10:00,22.92,22.93,22.9,22.9,54600.0,16.8307,16.8381,16.8161,16.8161,54600.0
2009-06-02 12:20:00,22.9,22.9,22.8,22.82,60400.0,16.8161,16.8161,16.7426,16.7573,60400.0
2009-06-02 12:30:00,22.82,22.9,22.81,22.9,38200.0,16.7573,16.8161,16.75,16.8161,38200.0
2009-06-02 12:40:00,22.89,22.9,22.84,22.85,30000.0,16.8087,16.8161,16.772,16.7793,30000.0
2009-06-02 12:50:00,22.85,22.92,22.83,22.86,52200.0,16.7793,16.8307,16.7647,16.7867,52200.0
2009-06-02 13:00:00,22.86,22.88,22.84,22.84,61800.0,16.7867,16.8014,16.772,16.772,61800.0
2009-06-02 13:10:00,22.84,22.84,22.77,22.78,54400.0,16.772,16.772,16.7206,16.7279,54400.0
2009-06-02 13:20:00,22.77,22.88,22.77,22.87,51600.0,16.7206,16.8014,16.7206,16.794,51600.0
2009-06-02 13:30:00,22.86,22.93,22.86,22.91,53400.0,16.7867,16.8381,16.7867,16.8234,53400.0
2009-06-02 13:40:00,22.91,22.98,22.9,22.95,50800.0,16.8234,16.8748,16.8161,16.8528,50800.0
2009-06-02 13:50:00,22.95,22.96,22.9,22.93,40800.0,16.8528,16.8601,16.8161,16.8381,40800.0
2009-06-02 14:00:00,22.93,22.93,22.8,22.83,46200.0,16.8381,16.8381,16.7426,16.7647,46200.0
2009-06-02 14:10:00,22.83,22.92,22.81,22.91,49200.0,16.7647,16.8307,16.75,16.8234,49200.0
2009-06-02 14:20:00,22.9,22.97,22.9,22.91,56400.0,16.8161,16.8675,16.8161,16.8234,56400.0
2009-06-02 14:30:00,22.91,22.92,22.85,22.92,31400.0,16.8234,16.8307,16.7793,16.8307,31400.0
2009-06-02 14:40:00,22.91,22.96,22.88,22.88,68400.0,16.8234,16.8601,16.8014,16.8014,68400.0
2009-06-02 14:50:00,22.88,22.88,22.81,22.82,134800.0,16.8014,16.8014,16.75,16.7573,134800.0
2009-06-02 15:00:00,22.81,22.89,22.81,22.86,184800.0,16.75,16.8087,16.75,16.7867,184800.0
2009-06-02 15:10:00,22.86,22.87,22.82,22.85,71600.0,16.7867,16.794,16.7573,16.7793,71600.0
2009-06-02 15:20:00,22.85,22.86,22.75,22.78,188600.0,16.7793,16.7867,16.7059,16.7279,188600.0
2009-06-02 15:30:00,22.78,22.84,22.75,22.84,162600.0,16.7279,16.772,16.7059,16.772,162600.0
2009-06-02 15:40:00,22.84,22.85,22.8,22.84,169800.0,16.772,16.7793,16.7426,16.772,169800.0
2009-06-02 15:50:00,22.84,22.86,22.79,22.82,256200.0,16.772,16.7867,16.7353,16.7573,256200.0
2009-06-03 09:30:00,22.63,22.7,22.42,22.55,90400.0,16.6178,16.6692,16.4636,16.559,90400.0
2009-06-03 09:40:00,22.58,22.58,22.36,22.42,85400.0,16.5811,16.5811,16.4195,16.4636,85400.0
2009-06-03 09:50:00,22.41,22.45,22.29,22.39,107400.0,16.4562,16.4856,16.3681,16.4416,107400.0
2009-06-03 10:00:00,22.39,22.39,22.29,22.32,92800.0,16.4416,16.4416,16.3681,16.3902,92800.0
2009-06-03 10:10:00,22.32,22.32,22.23,22.24,74600.0,16.3902,16.3902,16.3241,16.3314,74600.0
2009-06-03 10:20:00,22.23,22.23,22.18,22.21,82800.0,16.3241,16.3241,16.2873,16.3094,82800.0
2009-06-03 10:30:00,22.22,22.22,22.18,22.19,74600.0,16.3167,16.3167,16.2873,16.2947,74600.0
2009-06-03 10:40:00,22.2,22.25,22.18,22.23,81400.0,16.302,16.3388,16.2873,16.3241,81400.0
2009-06-03 10:50:00,22.25,22.33,22.24,22.33,58000.0,16.3388,16.3975,16.3314,16.3975,58000.0
2009-06-03 11:00:00,22.33,22.33,22.25,22.27,51800.0,16.3975,16.3975,16.3388,16.3534,51800.0
2009-06-03 11:10:00,22.28,22.32,22.25,22.3,68600.0,16.3608,16.3902,16.3388,16.3755,68600.0
2009-06-03 11:20:00,22.3,22.4,22.3,22.35,85800.0,16.3755,16.4489,16.3755,16.4122,85800.0
2009-06-03 11:30:00,22.34,22.37,22.33,22.34,64200.0,16.4048,16.4269,16.3975,16.4048,64200.0
2009-06-03 11:40:00,22.34,22.39,22.29,22.31,75800.0,16.4048,16.4416,16.3681,16.3828,75800.0
2009-06-03 11:50:00,22.31,22.33,22.28,22.31,76800.0,16.3828,16.3975,16.3608,16.3828,76800.0
2009-06-03 12:00:00,22.3,22.3,22.25,22.25,28000.0,16.3755,16.3755,16.3388,16.3388,28000.0
2009-06-03 12:10:00,22.25,22.25,22.2,22.22,45200.0,16.3388,16.3388,16.302,16.3167,45200.0
2009-06-03 12:20:00,22.22,22.24,22.18,22.2,39200.0,16.3167,16.3314,16.2873,16.302,39200.0
2009-06-03 12:30:00,22.2,22.22,22.18,22.18,55200.0,16.302,16.3167,16.2873,16.2873,55200.0
2009-06-03 12:40:00,22.19,22.21,22.16,22.18,40000.0,16.2947,16.3094,16.2727,16.2873,40000.0
2009-06-03 12:50:00,22.17,22.18,22.09,22.09,43400.0,16.28,16.2873,16.2213,16.2213,43400.0
2009-06-03 13:00:00,22.09,22.09,22.05,22.07,43600.0,16.2213,16.2213,16.1919,16.2066,43600.0
2009-06-03 13:10:00,22.06,22.08,22.05,22.07,30000.0,16.1992,16.2139,16.1919,16.2066,30000.0
2009-06-03 13:20:00,22.06,22.07,21.98,22.02,81000.0,16.1992,16.2066,16.1405,16.1699,81000.0
2009-06-03 13:30:00,22.01,22.04,21.98,22.01,55200.0,16.1625,16.1845,16.1405,16.1625,55200.0
2009-06-03 13:40:00,22.02,22.04,21.96,21.98,41400.0,16.1699,16.1845,16.1258,16.1405,41400.0
2009-06-03 13:50:00,21.97,22.05,21.97,22.05,63800.0,16.1331,16.1919,16.1331,16.1919,63800.0
2009-06-03 14:00:00,22.04,22.09,22.03,22.08,52400.0,16.1845,16.2213,16.1772,16.2139,52400.0
2009-06-03 14:10:00,22.08,22.15,22.06,22.13,99400.0,16.2139,16.2653,16.1992,16.2506,99400.0
2009-06-03 14:20:00,22.13,22.15,22.11,22.13,67800.0,16.2506,16.2653,16.2359,16.2506,67800.0
2009-06-03 14:30:00,22.13,22.13,22.06,22.08,104800.0,16.2506,16.2506,16.1992,16.2139,104800.0
2009-06-03 14:40:00,22.08,22.11,22.08,22.11,61000.0,16.2139,16.2359,16.2139,16.2359,61000.0
2009-06-03 14:50:00,22.11,22.21,22.08,22.2,92400.0,16.2359,16.3094,16.2139,16.302,92400.0
2009-06-03 15:00:00,22.2,22.21,22.16,22.2,75400.0,16.302,16.3094,16.2727,16.302,75400.0
2009-06-03 15:10:00,22.2,22.23,22.15,22.2,63800.0,16.302,16.3241,16.2653,16.302,63800.0
2009-06-03 15:20:00,22.2,22.22,22.13,22.15,108800.0,16.302,16.3167,16.2506,16.2653,108800.0
2009-06-03 15:30:00,22.15,22.18,22.07,22.1,113200.0,16.2653,16.2873,16.2066,16.2286,113200.0
2009-06-03 15:40:00,22.1,22.24,22.09,22.22,197200.0,16.2286,16.3314,16.2213,16.3167,197200.0
2009-06-03 15:50:00,22.22,22.34,22.18,22.32,312200.0,16.3167,16.4048,16.2873,16.3902,312200.0
2009-06-04 09:30:00,22.38,22.47,22.23,22.32,52600.0,16.4342,16.5003,16.3241,16.3902,52600.0
2009-06-04 09:40:00,22.33,22.4,22.19,22.23,140200.0,16.3975,16.4489,16.2947,16.3241,140200.0
2009-06-04 09:50:00,22.23,22.31,22.21,22.31,91600.0,16.3241,16.3828,16.3094,16.3828,91600.0
2009-06-04 10:00:00,22.31,22.36,22.24,22.24,107400.0,16.3828,16.4195,16.3314,16.3314,107400.0
2009-06-04 10:10:00,22.24,22.27,22.14,22.2,85600.0,16.3314,16.3534,16.258,16.302,85600.0
2009-06-04 10:20:00,22.2,22.38,22.2,22.36,72600.0,16.302,16.4342,16.302,16.4195,72600.0
2009-06-04 10:30:00,22.36,22.36,22.3,22.34,41800.0,16.4195,16.4195,16.3755,16.4048,41800.0
2009-06-04 10:40:00,22.34,22.38,22.3,22.34,40400.0,16.4048,16.4342,16.3755,16.4048,40400.0
2009-06-04 10:50:00,22.35,22.45,22.34,22.45,68000.0,16.4122,16.4856,16.4048,16.4856,68000.0
2009-06-04 11:00:00,22.45,22.47,22.42,22.42,28400.0,16.4856,16.5003,16.4636,16.4636,28400.0
2009-06-04 11:10:00,22.43,22.49,22.41,22.49,48400.0,16.4709,16.515,16.4562,16.515,48400.0
2009-06-04 11:20:00,22.49,22.49,22.4,22.4,44800.0,16.515,16.515,16.4489,16.4489,44800.0
2009-06-04 11:30:00,22.4,22.41,22.35,22.37,40600.0,16.4489,16.4562,16.4122,16.4269,40600.0
2009-06-04 11:40:00,22.36,22.41,22.35,22.4,124000.0,16.4195,16.4562,16.4122,16.4489,124000.0
2009-06-04 11:50:00,22.4,22.43,22.36,22.36,18200.0,16.4489,16.4709,16.4195,16.4195,18200.0
2009-06-04 12:00:00,22.35,22.42,22.34,22.41,71200.0,16.4122,16.4636,16.4048,16.4562,71200.0
2009-06-04 12:10:00,22.4,22.43,22.38,22.41,27800.0,16.4489,16.4709,16.4342,16.4562,27800.0
2009-06-04 12:20:00,22.42,22.43,22.39,22.43,72000.0,16.4636,16.4709,16.4416,16.4709,72000.0
2009-06-04 12:30:00,22.43,22.46,22.39,22.42,122400.0,16.4709,16.493,16.4416,16.4636,122400.0
2009-06-04 12:40:00,22.41,22.47,22.39,22.39,54000.0,16.4562,16.5003,16.4416,16.4416,54000.0
2009-06-04 12:50:00,22.39,22.41,22.36,22.4,23400.0,16.4416,16.4562,16.4195,16.4489,23400.0
2009-06-04 13:00:00,22.41,22.42,22.38,22.42,55600.0,16.4562,16.4636,16.4342,16.4636,55600.0
2009-06-04 13:10:00,22.42,22.49,22.42,22.48,29600.0,16.4636,16.515,16.4636,16.5076,29600.0
2009-06-04 13:20:00,22.48,22.5,22.48,22.48,13000.0,16.5076,16.5223,16.5076,16.5076,13000.0
2009-06-04 13:30:00,22.48,22.55,22.47,22.55,76400.0,16.5076,16.559,16.5003,16.559,76400.0
2009-06-04 13:40:00,22.55,22.59,22.55,22.59,29600.0,16.559,16.5884,16.559,16.5884,29600.0
2009-06-04 13:50:00,22.58,22.58,22.55,22.57,22200.0,16.5811,16.5811,16.559,16.5737,22200.0
2009-06-04 14:00:00,22.57,22.63,22.57,22.61,39000.0,16.5737,16.6178,16.5737,16.6031,39000.0
2009-06-04 14:10:00,22.61,22.62,22.58,22.61,21600.0,16.6031,16.6105,16.5811,16.6031,21600.0
2009-06-04 14:20:00,22.61,22.62,22.56,22.56,30600.0,16.6031,16.6105,16.5664,16.5664,30600.0
2009-06-04 14:30:00,22.56,22.58,22.49,22.49,40600.0,16.5664,16.5811,16.515,16.515,40600.0
2009-06-04 14:40:00,22.49,22.55,22.48,22.52,63400.0,16.515,16.559,16.5076,16.537,63400.0
2009-06-04 14:50:00,22.51,22.55,22.47,22.47,34400.0,16.5297,16.559,16.5003,16.5003,34400.0
2009-06-04 15:00:00,22.47,22.47,22.39,22.41,50600.0,16.5003,16.5003,16.4416,16.4562,50600.0
2009-06-04 15:10:00,22.41,22.43,22.4,22.43,24200.0,16.4562,16.4709,16.4489,16.4709,24200.0
2009-06-04 15:20:00,22.43,22.47,22.43,22.46,38000.0,16.4709,16.5003,16.4709,16.493,38000.0
2009-06-04 15:30:00,22.45,22.47,22.4,22.45,74000.0,16.4856,16.5003,16.4489,16.4856,74000.0
2009-06-04 15:40:00,22.46,22.49,22.38,22.42,140000.0,16.493,16.515,16.4342,16.4636,140000.0
2009-06-04 15:50:00,22.43,22.52,22.4,22.5,226800.0,16.4709,16.537,16.4489,16.5223,226800.0
2009-06-05 09:30:00,22.93,23.0,22.8,23.0,218000.0,16.8381,16.8895,16.7426,16.8895,218000.0
2009-06-05 09:40:00,22.99,23.0,22.56,22.58,185600.0,16.8822,16.8895,16.5664,16.5811,185600.0
2009-06-05 09:50:00,22.58,22.72,22.5,22.57,145400.0,16.5811,16.6839,16.5223,16.5737,145400.0
2009-06-05 10:00:00,22.58,22.58,22.32,22.34,115200.0,16.5811,16.5811,16.3902,16.4048,115200.0
2009-06-05 10:10:00,22.35,22.45,22.28,22.43,92000.0,16.4122,16.4856,16.3608,16.4709,92000.0
2009-06-05 10:20:00,22.44,22.56,22.43,22.53,85400.0,16.4783,16.5664,16.4709,16.5444,85400.0
2009-06-05 10:30:00,22.52,22.65,22.49,22.61,91600.0,16.537,16.6325,16.515,16.6031,91600.0
2009-06-05 10:40:00,22.61,22.75,22.61,22.68,61600.0,16.6031,16.7059,16.6031,16.6545,61600.0
2009-06-05 10:50:00,22.69,22.7,22.63,22.7,41200.0,16.6619,16.6692,16.6178,16.6692,41200.0
2009-06-05 11:00:00,22.7,22.76,22.65,22.73,59800.0,16.6692,16.7133,16.6325,16.6912,59800.0
2009-06-05 11:10:00,22.72,22.72,22.64,22.66,52000.0,16.6839,16.6839,16.6251,16.6398,52000.0
2009-06-05 11:20:00,22.66,22.7,22.6,22.64,42800.0,16.6398,16.6692,16.5958,16.6251,42800.0
2009-06-05 11:30:00,22.64,22.64,22.55,22.55,36800.0,16.6251,16.6251,16.559,16.559,36800.0
2009-06-05 11:40:00,22.55,22.61,22.51,22.56,48800.0,16.559,16.6031,16.5297,16.5664,48800.0
2009-06-05 11:50:00,22.54,22.59,22.48,22.56,65400.0,16.5517,16.5884,16.5076,16.5664,65400.0
2009-06-05 12:00:00,22.56,22.6,22.53,22.56,19000.0,16.5664,16.5958,16.5444,16.5664,19000.0
2009-06-05 12:10:00,22.56,22.61,22.51,22.6,36000.0,16.5664,16.6031,16.5297,16.5958,36000.0
2009-06-05 12:20:00,22.6,22.7,22.58,22.68,37000.0,16.5958,16.6692,16.5811,16.6545,37000.0
2009-06-05 12:30:00,22.67,22.68,22.59,22.64,37400.0,16.6472,16.6545,16.5884,16.6251,37400.0
2009-06-05 12:40:00,22.64,22.65,22.61,22.64,14600.0,16.6251,16.6325,16.6031,16.6251,14600.0
2009-06-05 12:50:00,22.64,22.72,22.64,22.7,97200.0,16.6251,16.6839,16.6251,16.6692,97200.0
2009-06-05 13:00:00,22.71,22.72,22.68,22.7,42600.0,16.6765,16.6839,16.6545,16.6692,42600.0
2009-06-05 13:10:00,22.69,22.72,22.61,22.63,76000.0,16.6619,16.6839,16.6031,16.6178,76000.0
2009-06-05 13:20:00,22.61,22.65,22.6,22.62,94600.0,16.6031,16.6325,16.5958,16.6105,94600.0
2009-06-05 13:30:00,22.61,22.62,22.54,22.55,16200.0,16.6031,16.6105,16.5517,16.559,16200.0
2009-06-05 13:40:00,22.57,22.63,22.56,22.6,26000.0,16.5737,16.6178,16.5664,16.5958,26000.0
2009-06-05 13:50:00,22.6,22.6,22.5,22.53,28000.0,16.5958,16.5958,16.5223,16.5444,28000.0
2009-06-05 14:00:00,22.53,22.58,22.43,22.44,97800.0,16.5444,16.5811,16.4709,16.4783,97800.0
2009-06-05 14:10:00,22.44,22.5,22.39,22.43,58000.0,16.4783,16.5223,16.4416,16.4709,58000.0
2009-06-05 14:20:00,22.41,22.42,22.38,22.4,41400.0,16.4562,16.4636,16.4342,16.4489,41400.0
2009-06-05 14:30:00,22.4,22.45,22.35,22.43,70400.0,16.4489,16.4856,16.4122,16.4709,70400.0
2009-06-05 14:40:00,22.42,22.49,22.42,22.46,48600.0,16.4636,16.515,16.4636,16.493,48600.0
2009-06-05 14:50:00,22.47,22.5,22.45,22.46,46200.0,16.5003,16.5223,16.4856,16.493,46200.0
2009-06-05 15:00:00,22.46,22.52,22.41,22.47,86600.0,16.493,16.537,16.4562,16.5003,86600.0
2009-06-05 15:10:00,22.46,22.5,22.42,22.48,83200.0,16.493,16.5223,16.4636,16.5076,83200.0
2009-06-05 15:20:00,22.48,22.49,22.41,22.41,94400.0,16.5076,16.515,16.4562,16.4562,94400.0
2009-06-05 15:30:00,22.41,22.54,22.4,22.53,124800.0,16.4562,16.5517,16.4489,16.5444,124800.0
2009-06-05 15:40:00,22.54,22.58,22.36,22.38,229000.0,16.5517,16.5811,16.4195,16.4342,229000.0
2009-06-05 15:50:00,22.38,22.52,22.38,22.5,252000.0,16.4342,16.537,16.4342,16.5223,252000.0
2009-06-08 09:30:00,22.43,22.5,22.14,22.21,79000.0,16.4709,16.5223,16.258,16.3094,79000.0
2009-06-08 09:40:00,22.18,22.26,22.18,22.22,75200.0,16.2873,16.3461,16.2873,16.3167,75200.0
2009-06-08 09:50:00,22.22,22.25,22.04,22.08,75200.0,16.3167,16.3388,16.1845,16.2139,75200.0
2009-06-08 10:00:00,22.06,22.08,22.0,22.02,76600.0,16.1992,16.2139,16.1552,16.1699,76600.0
2009-06-08 10:10:00,22.03,22.03,21.95,21.98,65000.0,16.1772,16.1772,16.1185,16.1405,65000.0
2009-06-08 10:20:00,21.98,21.99,21.94,21.98,34000.0,16.1405,16.1478,16.1111,16.1405,34000.0
2009-06-08 10:30:00,21.99,22.1,21.98,22.09,41400.0,16.1478,16.2286,16.1405,16.2213,41400.0
2009-06-08 10:40:00,22.1,22.15,22.07,22.07,37000.0,16.2286,16.2653,16.2066,16.2066,37000.0
2009-06-08 10:50:00,22.07,22.15,22.04,22.07,40200.0,16.2066,16.2653,16.1845,16.2066,40200.0
2009-06-08 11:00:00,22.05,22.07,21.99,21.99,21800.0,16.1919,16.2066,16.1478,16.1478,21800.0
2009-06-08 11:10:00,21.99,22.03,21.98,22.01,30400.0,16.1478,16.1772,16.1405,16.1625,30400.0
2009-06-08 11:20:00,22.01,22.03,21.93,21.96,53400.0,16.1625,16.1772,16.1038,16.1258,53400.0
2009-06-08 11:30:00,21.95,21.95,21.9,21.92,41800.0,16.1185,16.1185,16.0817,16.0964,41800.0
2009-06-08 11:40:00,21.93,21.95,21.85,21.86,70600.0,16.1038,16.1185,16.045,16.0524,70600.0
2009-06-08 11:50:00,21.86,21.87,21.82,21.84,88400.0,16.0524,16.0597,16.023,16.0377,88400.0
2009-06-08 12:00:00,21.84,21.86,21.75,21.76,61800.0,16.0377,16.0524,15.9716,15.9789,61800.0
2009-06-08 12:10:00,21.77,21.77,21.7,21.73,54000.0,15.9863,15.9863,15.9349,15.9569,54000.0
2009-06-08 12:20:00,21.73,21.8,21.71,21.77,54000.0,15.9569,16.0083,15.9422,15.9863,54000.0
2009-06-08 12:30:00,21.77,21.8,21.75,21.79,35600.0,15.9863,16.0083,15.9716,16.001,35600.0
2009-06-08 12:40:00,21.78,21.82,21.78,21.81,40800.0,15.9936,16.023,15.9936,16.0156,40800.0
2009-06-08 12:50:00,21.82,21.84,21.77,21.79,65000.0,16.023,16.0377,15.9863,16.001,65000.0
2009-06-08 13:00:00,21.79,21.86,21.78,21.82,53400.0,16.001,16.0524,15.9936,16.023,53400.0
2009-06-08 13:10:00,21.83,21.87,21.82,21.85,72800.0,16.0303,16.0597,16.023,16.045,72800.0
2009-06-08 13:20:00,21.84,21.87,21.81,21.84,224200.0,16.0377,16.0597,16.0156,16.0377,224200.0
2009-06-08 13:30:00,21.84,21.86,21.83,21.83,75400.0,16.0377,16.0524,16.0303,16.0303,75400.0
2009-06-08 13:40:00,21.83,21.93,21.83,21.93,143600.0,16.0303,16.1038,16.0303,16.1038,143600.0
2009-06-08 13:50:00,21.93,21.93,21.88,21.88,56200.0,16.1038,16.1038,16.0671,16.0671,56200.0
2009-06-08 14:00:00,21.89,21.9,21.86,21.87,23400.0,16.0744,16.0817,16.0524,16.0597,23400.0
2009-06-08 14:10:00,21.88,21.91,21.88,21.88,31200.0,16.0671,16.0891,16.0671,16.0671,31200.0
2009-06-08 14:20:00,21.89,21.91,21.86,21.91,53000.0,16.0744,16.0891,16.0524,16.0891,53000.0
2009-06-08 14:30:00,21.92,21.95,21.9,21.94,70200.0,16.0964,16.1185,16.0817,16.1111,70200.0
2009-06-08 14:40:00,21.93,21.95,21.93,21.95,76000.0,16.1038,16.1185,16.1038,16.1185,76000.0
2009-06-08 14:50:00,21.95,22.03,21.91,22.01,133400.0,16.1185,16.1772,16.0891,16.1625,133400.0
2009-06-08 15:00:00,22.01,22.05,21.98,22.02,70800.0,16.1625,16.1919,16.1405,16.1699,70800.0
2009-06-08 15:10:00,22.02,22.1,21.96,22.1,89400.0,16.1699,16.2286,16.1258,16.2286,89400.0
2009-06-08 15:20:00,22.09,22.23,22.09,22.18,158000.0,16.2213,16.3241,16.2213,16.2873,158000.0
2009-06-08 15:30:00,22.18,22.32,22.18,22.21,173000.0,16.2873,16.3902,16.2873,16.3094,173000.0
2009-06-08 15:40:00,22.23,22.27,22.18,22.21,164600.0,16.3241,16.3534,16.2873,16.3094,164600.0
2009-06-08 15:50:00,22.22,22.24,22.14,22.17,228600.0,16.3167,16.3314,16.258,16.28,228600.0
2009-06-09 09:30:00,22.25,22.33,22.08,22.25,68400.0,16.3388,16.3975,16.2139,16.3388,68400.0
2009-06-09 09:40:00,22.25,22.35,22.24,22.34,70600.0,16.3388,16.4122,16.3314,16.4048,70600.0
2009-06-09 09:50:00,22.34,22.34,22.09,22.11,49200.0,16.4048,16.4048,16.2213,16.2359,49200.0
2009-06-09 10:00:00,22.11,22.21,22.09,22.2,52800.0,16.2359,16.3094,16.2213,16.302,52800.0
2009-06-09 10:10:00,22.19,22.27,22.18,22.22,63600.0,16.2947,16.3534,16.2873,16.3167,63600.0
2009-06-09 10:20:00,22.22,22.32,22.18,22.31,163200.0,16.3167,16.3902,16.2873,16.3828,163200.0
2009-06-09 10:30:00,22.31,22.36,22.29,22.34,50200.0,16.3828,16.4195,16.3681,16.4048,50200.0
2009-06-09 10:40:00,22.34,22.42,22.34,22.38,106400.0,16.4048,16.4636,16.4048,16.4342,106400.0
2009-06-09 10:50:00,22.38,22.42,22.36,22.4,71600.0,16.4342,16.4636,16.4195,16.4489,71600.0
2009-06-09 11:00:00,22.4,22.47,22.36,22.46,97400.0,16.4489,16.5003,16.4195,16.493,97400.0
2009-06-09 11:10:00,22.47,22.51,22.42,22.49,102400.0,16.5003,16.5297,16.4636,16.515,102400.0
2009-06-09 11:20:00,22.49,22.56,22.45,22.54,91600.0,16.515,16.5664,16.4856,16.5517,91600.0
2009-06-09 11:30:00,22.53,22.54,22.5,22.5,36400.0,16.5444,16.5517,16.5223,16.5223,36400.0
2009-06-09 11:40:00,22.5,22.52,22.45,22.45,44600.0,16.5223,16.537,16.4856,16.4856,44600.0
2009-06-09 11:50:00,22.45,22.52,22.45,22.52,62800.0,16.4856,16.537,16.4856,16.537,62800.0
2009-06-09 12:00:00,22.5,22.54,22.49,22.53,61400.0,16.5223,16.5517,16.515,16.5444,61400.0
2009-06-09 12:10:00,22.53,22.53,22.49,22.5,74600.0,16.5444,16.5444,16.515,16.5223,74600.0
2009-06-09 12:20:00,22.5,22.63,22.5,22.61,49200.0,16.5223,16.6178,16.5223,16.6031,49200.0
2009-06-09 12:30:00,22.61,22.65,22.6,22.6,40800.0,16.6031,16.6325,16.5958,16.5958,40800.0
2009-06-09 12:40:00,22.6,22.6,22.53,22.58,39400.0,16.5958,16.5958,16.5444,16.5811,39400.0
2009-06-09 12:50:00,22.58,22.6,22.58,22.6,38400.0,16.5811,16.5958,16.5811,16.5958,38400.0
2009-06-09 13:00:00,22.6,22.64,22.56,22.59,47400.0,16.5958,16.6251,16.5664,16.5884,47400.0
2009-06-09 13:10:00,22.59,22.59,22.5,22.56,44600.0,16.5884,16.5884,16.5223,16.5664,44600.0
2009-06-09 13:20:00,22.55,22.6,22.5,22.6,36600.0,16.559,16.5958,16.5223,16.5958,36600.0
2009-06-09 13:30:00,22.6,22.61,22.54,22.61,79800.0,16.5958,16.6031,16.5517,16.6031,79800.0
2009-06-09 13:40:00,22.6,22.61,22.56,22.57,35400.0,16.5958,16.6031,16.5664,16.5737,35400.0
2009-06-09 13:50:00,22.57,22.65,22.57,22.63,29200.0,16.5737,16.6325,16.5737,16.6178,29200.0
2009-06-09 14:00:00,22.63,22.68,22.63,22.66,44600.0,16.6178,16.6545,16.6178,16.6398,44600.0
2009-06-09 14:10:00,22.66,22.74,22.64,22.71,38400.0,16.6398,16.6986,16.6251,16.6765,38400.0
2009-06-09 14:20:00,22.72,22.73,22.7,22.71,59200.0,16.6839,16.6912,16.6692,16.6765,59200.0
2009-06-09 14:30:00,22.71,22.78,22.71,22.77,44000.0,16.6765,16.7279,16.6765,16.7206,44000.0
2009-06-09 14:40:00,22.76,22.83,22.72,22.75,71200.0,16.7133,16.7647,16.6839,16.7059,71200.0
2009-06-09 14:50:00,22.75,22.78,22.73,22.77,50200.0,16.7059,16.7279,16.6912,16.7206,50200.0
2009-06-09 15:00:00,22.78,22.82,22.73,22.78,79000.0,16.7279,16.7573,16.6912,16.7279,79000.0
2009-06-09 15:10:00,22.78,22.81,22.71,22.79,77400.0,16.7279,16.75,16.6765,16.7353,77400.0
2009-06-09 15:20:00,22.79,22.8,22.7,22.78,103800.0,16.7353,16.7426,16.6692,16.7279,103800.0
2009-06-09 15:30:00,22.78,22.85,22.75,22.83,138400.0,16.7279,16.7793,16.7059,16.7647,138400.0
2009-06-09 15:40:00,22.83,22.85,22.75,22.79,167400.0,16.7647,16.7793,16.7059,16.7353,167400.0
2009-06-09 15:50:00,22.79,22.8,22.74,22.74,237800.0,16.7353,16.7426,16.6986,16.6986,237800.0
2009-06-10 09:30:00,22.93,22.95,22.86,22.92,53800.0,16.8381,16.8528,16.7867,16.8307,53800.0
2009-06-10 09:40:00,22.93,22.93,22.71,22.73,107800.0,16.8381,16.8381,16.6765,16.6912,107800.0
2009-06-10 09:50:00,22.72,22.81,22.66,22.81,75200.0,16.6839,16.75,16.6398,16.75,75200.0
2009-06-10 10:00:00,22.81,22.81,22.57,22.6,75000.0,16.75,16.75,16.5737,16.5958,75000.0
2009-06-10 10:10:00,22.61,22.64,22.42,22.47,133400.0,16.6031,16.6251,16.4636,16.5003,133400.0
2009-06-10 10:20:00,22.47,22.54,22.46,22.52,80200.0,16.5003,16.5517,16.493,16.537,80200.0
2009-06-10 10:30:00,22.52,22.53,22.45,22.45,83600.0,16.537,16.5444,16.4856,16.4856,83600.0
2009-06-10 10:40:00,22.43,22.46,22.38,22.4,60600.0,16.4709,16.493,16.4342,16.4489,60600.0
2009-06-10 10:50:00,22.41,22.48,22.38,22.48,42200.0,16.4562,16.5076,16.4342,16.5076,42200.0
2009-06-10 11:00:00,22.48,22.48,22.35,22.41,80600.0,16.5076,16.5076,16.4122,16.4562,80600.0
2009-06-10 11:10:00,22.4,22.43,22.33,22.35,62800.0,16.4489,16.4709,16.3975,16.4122,62800.0
2009-06-10 11:20:00,22.35,22.49,22.34,22.48,75400.0,16.4122,16.515,16.4048,16.5076,75400.0
2009-06-10 11:30:00,22.48,22.49,22.41,22.43,101200.0,16.5076,16.515,16.4562,16.4709,101200.0
2009-06-10 11:40:00,22.42,22.45,22.4,22.44,26000.0,16.4636,16.4856,16.4489,16.4783,26000.0
2009-06-10 11:50:00,22.45,22.54,22.45,22.52,78800.0,16.4856,16.5517,16.4856,16.537,78800.0
2009-06-10 12:00:00,22.51,22.57,22.47,22.52,37400.0,16.5297,16.5737,16.5003,16.537,37400.0
2009-06-10 12:10:00,22.52,22.64,22.51,22.63,61800.0,16.537,16.6251,16.5297,16.6178,61800.0
2009-06-10 12:20:00,22.64,22.65,22.56,22.58,56600.0,16.6251,16.6325,16.5664,16.5811,56600.0
2009-06-10 12:30:00,22.58,22.58,22.53,22.57,35400.0,16.5811,16.5811,16.5444,16.5737,35400.0
2009-06-10 12:40:00,22.57,22.58,22.5,22.51,47600.0,16.5737,16.5811,16.5223,16.5297,47600.0
2009-06-10 12:50:00,22.51,22.55,22.47,22.52,41200.0,16.5297,16.559,16.5003,16.537,41200.0
2009-06-10 13:00:00,22.53,22.54,22.35,22.36,71400.0,16.5444,16.5517,16.4122,16.4195,71400.0
2009-06-10 13:10:00,22.36,22.37,22.33,22.36,108000.0,16.4195,16.4269,16.3975,16.4195,108000.0
2009-06-10 13:20:00,22.36,22.37,22.3,22.32,159000.0,16.4195,16.4269,16.3755,16.3902,159000.0
2009-06-10 13:30:00,22.31,22.34,22.22,22.22,160200.0,16.3828,16.4048,16.3167,16.3167,160200.0
2009-06-10 13:40:00,22.22,22.22,22.12,22.13,112600.0,16.3167,16.3167,16.2433,16.2506,112600.0
2009-06-10 13:50:00,22.13,22.25,22.13,22.25,151200.0,16.2506,16.3388,16.2506,16.3388,151200.0
2009-06-10 14:00:00,22.24,22.25,22.14,22.22,106400.0,16.3314,16.3388,16.258,16.3167,106400.0
2009-06-10 14:10:00,22.23,22.33,22.22,22.33,78800.0,16.3241,16.3975,16.3167,16.3975,78800.0
2009-06-10 14:20:00,22.34,22.36,22.3,22.34,64400.0,16.4048,16.4195,16.3755,16.4048,64400.0
2009-06-10 14:30:00,22.33,22.4,22.27,22.38,67600.0,16.3975,16.4489,16.3534,16.4342,67600.0
2009-06-10 14:40:00,22.38,22.43,22.36,22.43,56000.0,16.4342,16.4709,16.4195,16.4709,56000.0
2009-06-10 14:50:00,22.43,22.47,22.38,22.45,76400.0,16.4709,16.5003,16.4342,16.4856,76400.0
2009-06-10 15:00:00,22.45,22.46,22.38,22.39,66600.0,16.4856,16.493,16.4342,16.4416,66600.0
2009-06-10 15:10:00,22.38,22.41,22.36,22.38,83200.0,16.4342,16.4562,16.4195,16.4342,83200.0
2009-06-10 15:20:00,22.38,22.45,22.36,22.39,103000.0,16.4342,16.4856,16.4195,16.4416,103000.0
2009-06-10 15:30:00,22.39,22.53,22.39,22.52,165800.0,16.4416,16.5444,16.4416,16.537,165800.0
2009-06-10 15:40:00,22.52,22.61,22.47,22.61,173600.0,16.537,16.6031,16.5003,16.6031,173600.0
2009-06-10 15:50:00,22.6,22.63,22.51,22.62,213000.0,16.5958,16.6178,16.5297,16.6105,213000.0
2009-06-11 09:30:00,22.68,22.83,22.67,22.77,54800.0,16.6545,16.7647,16.6472,16.7206,54800.0
2009-06-11 09:40:00,22.77,22.98,22.73,22.92,64800.0,16.7206,16.8748,16.6912,16.8307,64800.0
2009-06-11 09:50:00,22.92,22.96,22.91,22.92,28200.0,16.8307,16.8601,16.8234,16.8307,28200.0
2009-06-11 10:00:00,22.93,22.94,22.85,22.89,39000.0,16.8381,16.8454,16.7793,16.8087,39000.0
2009-06-11 10:10:00,22.9,23.02,22.89,22.97,56200.0,16.8161,16.9042,16.8087,16.8675,56200.0
2009-06-11 10:20:00,22.97,23.0,22.88,22.9,51800.0,16.8675,16.8895,16.8014,16.8161,51800.0
2009-06-11 10:30:00,22.9,22.93,22.83,22.89,36000.0,16.8161,16.8381,16.7647,16.8087,36000.0
2009-06-11 10:40:00,22.89,22.94,22.88,22.94,34400.0,16.8087,16.8454,16.8014,16.8454,34400.0
2009-06-11 10:50:00,22.94,22.95,22.8,22.8,30400.0,16.8454,16.8528,16.7426,16.7426,30400.0
2009-06-11 11:00:00,22.79,22.82,22.74,22.75,26800.0,16.7353,16.7573,16.6986,16.7059,26800.0
2009-06-11 11:10:00,22.75,22.84,22.74,22.83,40600.0,16.7059,16.772,16.6986,16.7647,40600.0
2009-06-11 11:20:00,22.83,22.86,22.8,22.84,52600.0,16.7647,16.7867,16.7426,16.772,52600.0
2009-06-11 11:30:00,22.84,22.84,22.8,22.82,27400.0,16.772,16.772,16.7426,16.7573,27400.0
2009-06-11 11:40:00,22.82,22.93,22.77,22.9,61400.0,16.7573,16.8381,16.7206,16.8161,61400.0
2009-06-11 11:50:00,22.9,22.98,22.9,22.96,45000.0,16.8161,16.8748,16.8161,16.8601,45000.0
2009-06-11 12:00:00,22.96,22.96,22.91,22.92,56200.0,16.8601,16.8601,16.8234,16.8307,56200.0
2009-06-11 12:10:00,22.93,22.93,22.87,22.89,33200.0,16.8381,16.8381,16.794,16.8087,33200.0
2009-06-11 12:20:00,22.9,22.94,22.84,22.84,60200.0,16.8161,16.8454,16.772,16.772,60200.0
2009-06-11 12:30:00,22.85,22.91,22.85,22.9,35200.0,16.7793,16.8234,16.7793,16.8161,35200.0
2009-06-11 12:40:00,22.9,22.92,22.88,22.9,38600.0,16.8161,16.8307,16.8014,16.8161,38600.0
2009-06-11 12:50:00,22.89,22.94,22.86,22.93,49600.0,16.8087,16.8454,16.7867,16.8381,49600.0
2009-06-11 13:00:00,22.93,23.0,22.91,22.91,37200.0,16.8381,16.8895,16.8234,16.8234,37200.0
2009-06-11 13:10:00,22.92,22.96,22.91,22.96,37000.0,16.8307,16.8601,16.8234,16.8601,37000.0
2009-06-11 13:20:00,22.95,23.0,22.93,22.99,72400.0,16.8528,16.8895,16.8381,16.8822,72400.0
2009-06-11 13:30:00,23.0,23.03,22.95,22.96,83800.0,16.8895,16.9115,16.8528,16.8601,83800.0
2009-06-11 13:40:00,22.96,22.97,22.93,22.95,45000.0,16.8601,16.8675,16.8381,16.8528,45000.0
2009-06-11 13:50:00,22.95,22.96,22.92,22.93,49800.0,16.8528,16.8601,16.8307,16.8381,49800.0
2009-06-11 14:00:00,22.93,22.93,22.86,22.86,47600.0,16.8381,16.8381,16.7867,16.7867,47600.0
2009-06-11 14:10:00,22.86,22.91,22.83,22.9,53000.0,16.7867,16.8234,16.7647,16.8161,53000.0
2009-06-11 14:20:00,22.89,22.92,22.87,22.9,36200.0,16.8087,16.8307,16.794,16.8161,36200.0
2009-06-11 14:30:00,22.91,22.92,22.79,22.83,115800.0,16.8234,16.8307,16.7353,16.7647,115800.0
2009-06-11 14:40:00,22.82,22.82,22.75,22.75,76000.0,16.7573,16.7573,16.7059,16.7059,76000.0
2009-06-11 14:50:00,22.75,22.85,22.72,22.83,76000.0,16.7059,16.7793,16.6839,16.7647,76000.0
2009-06-11 15:00:00,22.84,22.9,22.79,22.88,75200.0,16.772,16.8161,16.7353,16.8014,75200.0
2009-06-11 15:10:00,22.88,22.9,22.83,22.86,45000.0,16.8014,16.8161,16.7647,16.7867,45000.0
2009-06-11 15:20:00,22.86,22.88,22.8,22.82,54400.0,16.7867,16.8014,16.7426,16.7573,54400.0
2009-06-11 15:30:00,22.81,22.84,22.66,22.82,106200.0,16.75,16.772,16.6398,16.7573,106200.0
2009-06-11 15:40:00,22.81,22.87,22.77,22.8,125400.0,16.75,16.794,16.7206,16.7426,125400.0
2009-06-11 15:50:00,22.8,22.85,22.65,22.7,204000.0,16.7426,16.7793,16.6325,16.6692,204000.0
2009-06-12 09:30:00,22.88,22.88,22.59,22.61,170400.0,16.8014,16.8014,16.5884,16.6031,170400.0
2009-06-12 09:40:00,22.61,22.73,22.56,22.71,127800.0,16.6031,16.6912,16.5664,16.6765,127800.0
2009-06-12 09:50:00,22.72,22.75,22.6,22.67,175800.0,16.6839,16.7059,16.5958,16.6472,175800.0
2009-06-12 10:00:00,22.67,22.67,22.5,22.5,139000.0,16.6472,16.6472,16.5223,16.5223,139000.0
2009-06-12 10:10:00,22.5,22.55,22.48,22.48,239000.0,16.5223,16.559,16.5076,16.5076,239000.0
2009-06-12 10:20:00,22.48,22.58,22.48,22.49,225200.0,16.5076,16.5811,16.5076,16.515,225200.0
2009-06-12 10:30:00,22.49,22.58,22.47,22.58,133800.0,16.515,16.5811,16.5003,16.5811,133800.0
2009-06-12 10:40:00,22.56,22.64,22.55,22.61,181800.0,16.5664,16.6251,16.559,16.6031,181800.0
2009-06-12 10:50:00,22.63,22.66,22.61,22.61,94000.0,16.6178,16.6398,16.6031,16.6031,94000.0
2009-06-12 11:00:00,22.61,22.64,22.55,22.56,82200.0,16.6031,16.6251,16.559,16.5664,82200.0
2009-06-12 11:10:00,22.56,22.59,22.5,22.51,87600.0,16.5664,16.5884,16.5223,16.5297,87600.0
2009-06-12 11:20:00,22.52,22.55,22.5,22.54,45200.0,16.537,16.559,16.5223,16.5517,45200.0
2009-06-12 11:30:00,22.55,22.63,22.54,22.63,49600.0,16.559,16.6178,16.5517,16.6178,49600.0
2009-06-12 11:40:00,22.62,22.64,22.5,22.54,56600.0,16.6105,16.6251,16.5223,16.5517,56600.0
2009-06-12 11:50:00,22.54,22.55,22.5,22.5,45800.0,16.5517,16.559,16.5223,16.5223,45800.0
2009-06-12 12:00:00,22.5,22.53,22.47,22.49,89600.0,16.5223,16.5444,16.5003,16.515,89600.0
2009-06-12 12:10:00,22.49,22.5,22.49,22.5,37400.0,16.515,16.5223,16.515,16.5223,37400.0
2009-06-12 12:20:00,22.49,22.5,22.46,22.49,48600.0,16.515,16.5223,16.493,16.515,48600.0
2009-06-12 12:30:00,22.49,22.51,22.44,22.46,74200.0,16.515,16.5297,16.4783,16.493,74200.0
2009-06-12 12:40:00,22.45,22.52,22.45,22.5,61800.0,16.4856,16.537,16.4856,16.5223,61800.0
2009-06-12 12:50:00,22.49,22.52,22.46,22.5,66000.0,16.515,16.537,16.493,16.5223,66000.0
2009-06-12 13:00:00,22.5,22.51,22.45,22.47,100800.0,16.5223,16.5297,16.4856,16.5003,100800.0
2009-06-12 13:10:00,22.48,22.51,22.48,22.49,54400.0,16.5076,16.5297,16.5076,16.515,54400.0
2009-06-12 13:20:00,22.5,22.5,22.48,22.5,32600.0,16.5223,16.5223,16.5076,16.5223,32600.0
2009-06-12 13:30:00,22.5,22.52,22.48,22.49,56200.0,16.5223,16.537,16.5076,16.515,56200.0
2009-06-12 13:40:00,22.49,22.51,22.48,22.5,40400.0,16.515,16.5297,16.5076,16.5223,40400.0
2009-06-12 13:50:00,22.5,22.57,22.5,22.56,66800.0,16.5223,16.5737,16.5223,16.5664,66800.0
2009-06-12 14:00:00,22.56,22.57,22.48,22.49,75800.0,16.5664,16.5737,16.5076,16.515,75800.0
2009-06-12 14:10:00,22.49,22.51,22.48,22.49,66800.0,16.515,16.5297,16.5076,16.515,66800.0
2009-06-12 14:20:00,22.49,22.53,22.45,22.52,94400.0,16.515,16.5444,16.4856,16.537,94400.0
2009-06-12 14:30:00,22.53,22.63,22.52,22.56,190200.0,16.5444,16.6178,16.537,16.5664,190200.0
2009-06-12 14:40:00,22.55,22.7,22.55,22.61,159200.0,16.559,16.6692,16.559,16.6031,159200.0
2009-06-12 14:50:00,22.61,22.64,22.6,22.63,71400.0,16.6031,16.6251,16.5958,16.6178,71400.0
2009-06-12 15:00:00,22.63,22.68,22.62,22.63,76800.0,16.6178,16.6545,16.6105,16.6178,76800.0
2009-06-12 15:10:00,22.63,22.65,22.61,22.64,81200.0,16.6178,16.6325,16.6031,16.6251,81200.0
2009-06-12 15:20:00,22.64,22.64,22.58,22.63,88400.0,16.6251,16.6251,16.5811,16.6178,88400.0
2009-06-12 15:30:00,22.63,22.64,22.5,22.5,148000.0,16.6178,16.6251,16.5223,16.5223,148000.0
2009-06-12 15:40:00,22.51,22.55,22.47,22.52,167400.0,16.5297,16.559,16.5003,16.537,167400.0
2009-06-12 15:50:00,22.52,22.56,22.49,22.55,269800.0,16.537,16.5664,16.515,16.559,269800.0
2009-06-15 09:30:00,22.47,22.47,22.32,22.34,88000.0,16.5003,16.5003,16.3902,16.4048,88000.0
2009-06-15 09:40:00,22.32,22.34,22.09,22.1,83600.0,16.3902,16.4048,16.2213,16.2286,83600.0
2009-06-15 09:50:00,22.09,22.18,22.07,22.17,126000.0,16.2213,16.2873,16.2066,16.28,126000.0
2009-06-15 10:00:00,22.16,22.18,22.11,22.17,82600.0,16.2727,16.2873,16.2359,16.28,82600.0
2009-06-15 10:10:00,22.17,22.2,22.11,22.11,55800.0,16.28,16.302,16.2359,16.2359,55800.0
2009-06-15 10:20:00,22.11,22.14,22.05,22.06,75600.0,16.2359,16.258,16.1919,16.1992,75600.0
2009-06-15 10:30:00,22.05,22.06,21.94,21.96,88800.0,16.1919,16.1992,16.1111,16.1258,88800.0
2009-06-15 10:40:00,21.95,22.0,21.91,22.0,63200.0,16.1185,16.1552,16.0891,16.1552,63200.0
2009-06-15 10:50:00,21.99,22.08,21.98,22.06,22800.0,16.1478,16.2139,16.1405,16.1992,22800.0
2009-06-15 11:00:00,22.06,22.06,21.92,21.92,39800.0,16.1992,16.1992,16.0964,16.0964,39800.0
2009-06-15 11:10:00,21.92,21.97,21.92,21.95,39200.0,16.0964,16.1331,16.0964,16.1185,39200.0
2009-06-15 11:20:00,21.96,21.97,21.91,21.97,36800.0,16.1258,16.1331,16.0891,16.1331,36800.0
2009-06-15 11:30:00,21.96,21.99,21.95,21.96,28000.0,16.1258,16.1478,16.1185,16.1258,28000.0
2009-06-15 11:40:00,21.96,22.01,21.95,21.96,28000.0,16.1258,16.1625,16.1185,16.1258,28000.0
2009-06-15 11:50:00,21.98,22.0,21.95,21.97,25000.0,16.1405,16.1552,16.1185,16.1331,25000.0
2009-06-15 12:00:00,21.98,21.99,21.96,21.97,37400.0,16.1405,16.1478,16.1258,16.1331,37400.0
2009-06-15 12:10:00,21.97,21.98,21.95,21.96,48400.0,16.1331,16.1405,16.1185,16.1258,48400.0
2009-06-15 12:20:00,21.96,22.01,21.95,22.0,44000.0,16.1258,16.1625,16.1185,16.1552,44000.0
2009-06-15 12:30:00,21.99,22.08,21.99,22.06,25200.0,16.1478,16.2139,16.1478,16.1992,25200.0
2009-06-15 12:40:00,22.06,22.09,22.04,22.05,30800.0,16.1992,16.2213,16.1845,16.1919,30800.0
2009-06-15 12:50:00,22.06,22.09,21.98,22.0,72200.0,16.1992,16.2213,16.1405,16.1552,72200.0
2009-06-15 13:00:00,22.0,22.0,21.86,21.88,75800.0,16.1552,16.1552,16.0524,16.0671,75800.0
2009-06-15 13:10:00,21.88,21.92,21.88,21.89,20200.0,16.0671,16.0964,16.0671,16.0744,20200.0
2009-06-15 13:20:00,21.89,21.91,21.87,21.88,17800.0,16.0744,16.0891,16.0597,16.0671,17800.0
2009-06-15 13:30:00,21.88,21.9,21.85,21.89,20400.0,16.0671,16.0817,16.045,16.0744,20400.0
2009-06-15 13:40:00,21.89,21.91,21.87,21.91,23400.0,16.0744,16.0891,16.0597,16.0891,23400.0
2009-06-15 13:50:00,21.91,21.92,21.89,21.89,20000.0,16.0891,16.0964,16.0744,16.0744,20000.0
2009-06-15 14:00:00,21.89,21.95,21.88,21.93,28000.0,16.0744,16.1185,16.0671,16.1038,28000.0
2009-06-15 14:10:00,21.92,21.95,21.89,21.93,26600.0,16.0964,16.1185,16.0744,16.1038,26600.0
2009-06-15 14:20:00,21.93,21.99,21.92,21.99,43800.0,16.1038,16.1478,16.0964,16.1478,43800.0
2009-06-15 14:30:00,21.98,21.98,21.92,21.94,25200.0,16.1405,16.1405,16.0964,16.1111,25200.0
2009-06-15 14:40:00,21.94,21.95,21.9,21.93,52400.0,16.1111,16.1185,16.0817,16.1038,52400.0
2009-06-15 14:50:00,21.94,21.97,21.92,21.97,34800.0,16.1111,16.1331,16.0964,16.1331,34800.0
2009-06-15 15:00:00,21.98,21.98,21.93,21.94,49600.0,16.1405,16.1405,16.1038,16.1111,49600.0
2009-06-15 15:10:00,21.95,22.01,21.95,21.99,75000.0,16.1185,16.1625,16.1185,16.1478,75000.0
2009-06-15 15:20:00,22.0,22.03,21.98,22.0,75800.0,16.1552,16.1772,16.1405,16.1552,75800.0
2009-06-15 15:30:00,22.0,22.08,21.99,22.06,97400.0,16.1552,16.2139,16.1478,16.1992,97400.0
2009-06-15 15:40:00,22.05,22.09,22.0,22.07,114200.0,16.1919,16.2213,16.1552,16.2066,114200.0
2009-06-15 15:50:00,22.07,22.07,21.98,22.0,207400.0,16.2066,16.2066,16.1405,16.1552,207400.0
2009-06-16 09:30:00,22.17,22.17,21.91,21.94,55800.0,16.28,16.28,16.0891,16.1111,55800.0
2009-06-16 09:40:00,21.93,22.03,21.91,22.0,78400.0,16.1038,16.1772,16.0891,16.1552,78400.0
2009-06-16 09:50:00,22.03,22.03,21.81,21.84,93400.0,16.1772,16.1772,16.0156,16.0377,93400.0
2009-06-16 10:00:00,21.85,21.88,21.78,21.82,80000.0,16.045,16.0671,15.9936,16.023,80000.0
2009-06-16 10:10:00,21.82,21.84,21.65,21.65,96400.0,16.023,16.0377,15.8982,15.8982,96400.0
2009-06-16 10:20:00,21.65,21.83,21.64,21.79,90000.0,15.8982,16.0303,15.8908,16.001,90000.0
2009-06-16 10:30:00,21.79,21.8,21.67,21.78,103800.0,16.001,16.0083,15.9128,15.9936,103800.0
2009-06-16 10:40:00,21.78,21.8,21.74,21.75,66400.0,15.9936,16.0083,15.9642,15.9716,66400.0
2009-06-16 10:50:00,21.74,21.79,21.73,21.79,41800.0,15.9642,16.001,15.9569,16.001,41800.0
2009-06-16 11:00:00,21.79,21.84,21.78,21.83,41800.0,16.001,16.0377,15.9936,16.0303,41800.0
2009-06-16 11:10:00,21.84,21.92,21.83,21.92,38000.0,16.0377,16.0964,16.0303,16.0964,38000.0
2009-06-16 11:20:00,21.91,21.93,21.87,21.92,97600.0,16.0891,16.1038,16.0597,16.0964,97600.0
2009-06-16 11:30:00,21.93,21.93,21.84,21.85,47800.0,16.1038,16.1038,16.0377,16.045,47800.0
2009-06-16 11:40:00,21.85,21.86,21.83,21.83,68600.0,16.045,16.0524,16.0303,16.0303,68600.0
2009-06-16 11:50:00,21.85,21.86,21.83,21.85,86600.0,16.045,16.0524,16.0303,16.045,86600.0
2009-06-16 12:00:00,21.85,21.85,21.79,21.79,58400.0,16.045,16.045,16.001,16.001,58400.0
2009-06-16 12:10:00,21.78,21.8,21.75,21.75,36800.0,15.9936,16.0083,15.9716,15.9716,36800.0
2009-06-16 12:20:00,21.76,21.79,21.75,21.78,32800.0,15.9789,16.001,15.9716,15.9936,32800.0
2009-06-16 12:30:00,21.78,21.78,21.6,21.6,60400.0,15.9936,15.9936,15.8614,15.8614,60400.0
2009-06-16 12:40:00,21.6,21.6,21.5,21.5,74200.0,15.8614,15.8614,15.788,15.788,74200.0
2009-06-16 12:50:00,21.5,21.6,21.5,21.59,94000.0,15.788,15.8614,15.788,15.8541,94000.0
2009-06-16 13:00:00,21.59,21.61,21.51,21.57,62200.0,15.8541,15.8688,15.7954,15.8394,62200.0
2009-06-16 13:10:00,21.58,21.65,21.56,21.63,96200.0,15.8468,15.8982,15.8321,15.8835,96200.0
2009-06-16 13:20:00,21.63,21.66,21.6,21.65,76200.0,15.8835,15.9055,15.8614,15.8982,76200.0
2009-06-16 13:30:00,21.66,21.66,21.6,21.6,40800.0,15.9055,15.9055,15.8614,15.8614,40800.0
2009-06-16 13:40:00,21.6,21.68,21.6,21.68,54400.0,15.8614,15.9202,15.8614,15.9202,54400.0
2009-06-16 13:50:00,21.67,21.67,21.61,21.61,75200.0,15.9128,15.9128,15.8688,15.8688,75200.0
2009-06-16 14:00:00,21.61,21.62,21.54,21.58,74200.0,15.8688,15.8761,15.8174,15.8468,74200.0
2009-06-16 14:10:00,21.58,21.63,21.56,21.59,105600.0,15.8468,15.8835,15.8321,15.8541,105600.0
2009-06-16 14:20:00,21.59,21.61,21.56,21.57,63400.0,15.8541,15.8688,15.8321,15.8394,63400.0
2009-06-16 14:30:00,21.57,21.63,21.53,21.63,85200.0,15.8394,15.8835,15.81,15.8835,85200.0
2009-06-16 14:40:00,21.62,21.62,21.57,21.57,49600.0,15.8761,15.8761,15.8394,15.8394,49600.0
2009-06-16 14:50:00,21.57,21.61,21.56,21.6,72400.0,15.8394,15.8688,15.8321,15.8614,72400.0
2009-06-16 15:00:00,21.6,21.62,21.53,21.55,102000.0,15.8614,15.8761,15.81,15.8247,102000.0
2009-06-16 15:10:00,21.55,21.66,21.53,21.64,91600.0,15.8247,15.9055,15.81,15.8908,91600.0
2009-06-16 15:20:00,21.65,21.65,21.55,21.59,90400.0,15.8982,15.8982,15.8247,15.8541,90400.0
2009-06-16 15:30:00,21.59,21.7,21.59,21.7,163600.0,15.8541,15.9349,15.8541,15.9349,163600.0
2009-06-16 15:40:00,21.7,21.73,21.63,21.64,210000.0,15.9349,15.9569,15.8835,15.8908,210000.0
2009-06-16 15:50:00,21.64,21.64,21.55,21.56,235000.0,15.8908,15.8908,15.8247,15.8321,235000.0
2009-06-17 09:30:00,21.47,21.55,21.32,21.46,70200.0,15.766,15.8247,15.6558,15.7586,70200.0
2009-06-17 09:40:00,21.45,21.46,21.22,21.23,92800.0,15.7513,15.7586,15.5824,15.5897,92800.0
2009-06-17 09:50:00,21.23,21.29,21.2,21.25,89800.0,15.5897,15.6338,15.5677,15.6044,89800.0
2009-06-17 10:00:00,21.24,21.45,21.22,21.45,74200.0,15.5971,15.7513,15.5824,15.7513,74200.0
2009-06-17 10:10:00,21.45,21.51,21.43,21.49,117400.0,15.7513,15.7954,15.7366,15.7807,117400.0
2009-06-17 10:20:00,21.48,21.49,21.36,21.43,73000.0,15.7733,15.7807,15.6852,15.7366,73000.0
2009-06-17 10:30:00,21.43,21.46,21.39,21.44,105800.0,15.7366,15.7586,15.7072,15.7439,105800.0
2009-06-17 10:40:00,21.45,21.52,21.39,21.46,86000.0,15.7513,15.8027,15.7072,15.7586,86000.0
2009-06-17 10:50:00,21.46,21.58,21.44,21.56,79200.0,15.7586,15.8468,15.7439,15.8321,79200.0
2009-06-17 11:00:00,21.56,21.64,21.54,21.59,89800.0,15.8321,15.8908,15.8174,15.8541,89800.0
2009-06-17 11:10:00,21.58,21.64,21.52,21.64,76200.0,15.8468,15.8908,15.8027,15.8908,76200.0
2009-06-17 11:20:00,21.64,21.77,21.64,21.71,116600.0,15.8908,15.9863,15.8908,15.9422,116600.0
2009-06-17 11:30:00,21.7,21.7,21.56,21.57,55400.0,15.9349,15.9349,15.8321,15.8394,55400.0
2009-06-17 11:40:00,21.57,21.65,21.57,21.58,44800.0,15.8394,15.8982,15.8394,15.8468,44800.0
2009-06-17 11:50:00,21.59,21.63,21.52,21.63,79600.0,15.8541,15.8835,15.8027,15.8835,79600.0
2009-06-17 12:00:00,21.63,21.73,21.63,21.71,75400.0,15.8835,15.9569,15.8835,15.9422,75400.0
2009-06-17 12:10:00,21.71,21.77,21.7,21.73,57200.0,15.9422,15.9863,15.9349,15.9569,57200.0
2009-06-17 12:20:00,21.73,21.82,21.73,21.75,43000.0,15.9569,16.023,15.9569,15.9716,43000.0
2009-06-17 12:30:00,21.75,21.75,21.7,21.73,35800.0,15.9716,15.9716,15.9349,15.9569,35800.0
2009-06-17 12:40:00,21.73,21.75,21.68,21.7,67600.0,15.9569,15.9716,15.9202,15.9349,67600.0
2009-06-17 12:50:00,21.68,21.68,21.63,21.65,18800.0,15.9202,15.9202,15.8835,15.8982,18800.0
2009-06-17 13:00:00,21.65,21.67,21.64,21.64,18200.0,15.8982,15.9128,15.8908,15.8908,18200.0
2009-06-17 13:10:00,21.65,21.71,21.64,21.68,35200.0,15.8982,15.9422,15.8908,15.9202,35200.0
2009-06-17 13:20:00,21.68,21.75,21.68,21.75,21000.0,15.9202,15.9716,15.9202,15.9716,21000.0
2009-06-17 13:30:00,21.75,21.79,21.74,21.78,25800.0,15.9716,16.001,15.9642,15.9936,25800.0
2009-06-17 13:40:00,21.78,21.82,21.77,21.8,38800.0,15.9936,16.023,15.9863,16.0083,38800.0
2009-06-17 13:50:00,21.79,21.82,21.76,21.78,46000.0,16.001,16.023,15.9789,15.9936,46000.0
2009-06-17 14:00:00,21.77,21.8,21.73,21.74,33800.0,15.9863,16.0083,15.9569,15.9642,33800.0
2009-06-17 14:10:00,21.74,21.78,21.73,21.76,28000.0,15.9642,15.9936,15.9569,15.9789,28000.0
2009-06-17 14:20:00,21.75,21.82,21.74,21.81,58600.0,15.9716,16.023,15.9642,16.0156,58600.0
2009-06-17 14:30:00,21.81,21.81,21.73,21.73,34600.0,16.0156,16.0156,15.9569,15.9569,34600.0
2009-06-17 14:40:00,21.74,21.74,21.66,21.67,33800.0,15.9642,15.9642,15.9055,15.9128,33800.0
2009-06-17 14:50:00,21.67,21.69,21.62,21.69,41000.0,15.9128,15.9275,15.8761,15.9275,41000.0
2009-06-17 15:00:00,21.68,21.71,21.59,21.62,37200.0,15.9202,15.9422,15.8541,15.8761,37200.0
2009-06-17 15:10:00,21.62,21.67,21.61,21.67,50800.0,15.8761,15.9128,15.8688,15.9128,50800.0
2009-06-17 15:20:00,21.67,21.71,21.61,21.61,112800.0,15.9128,15.9422,15.8688,15.8688,112800.0
2009-06-17 15:30:00,21.61,21.63,21.58,21.59,138600.0,15.8688,15.8835,15.8468,15.8541,138600.0
2009-06-17 15:40:00,21.59,21.7,21.56,21.7,199200.0,15.8541,15.9349,15.8321,15.9349,199200.0
2009-06-17 15:50:00,21.7,21.7,21.58,21.61,274200.0,15.9349,15.9349,15.8468,15.8688,274200.0
2009-06-18 09:30:00,21.65,21.69,21.45,21.46,45600.0,15.8982,15.9275,15.7513,15.7586,45600.0
2009-06-18 09:40:00,21.45,21.7,21.45,21.68,52400.0,15.7513,15.9349,15.7513,15.9202,52400.0
2009-06-18 09:50:00,21.67,21.96,21.64,21.89,79000.0,15.9128,16.1258,15.8908,16.0744,79000.0
2009-06-18 10:00:00,21.93,21.96,21.81,21.84,45200.0,16.1038,16.1258,16.0156,16.0377,45200.0
2009-06-18 10:10:00,21.86,21.95,21.85,21.9,35000.0,16.0524,16.1185,16.045,16.0817,35000.0
2009-06-18 10:20:00,21.9,21.92,21.82,21.83,37400.0,16.0817,16.0964,16.023,16.0303,37400.0
2009-06-18 10:30:00,21.82,21.85,21.74,21.74,46400.0,16.023,16.045,15.9642,15.9642,46400.0
2009-06-18 10:40:00,21.75,21.77,21.71,21.72,56200.0,15.9716,15.9863,15.9422,15.9496,56200.0
2009-06-18 10:50:00,21.72,21.75,21.65,21.71,30600.0,15.9496,15.9716,15.8982,15.9422,30600.0
2009-06-18 11:00:00,21.72,21.82,21.71,21.77,32200.0,15.9496,16.023,15.9422,15.9863,32200.0
2009-06-18 11:10:00,21.77,21.88,21.75,21.88,64600.0,15.9863,16.0671,15.9716,16.0671,64600.0
2009-06-18 11:20:00,21.88,21.89,21.84,21.86,38400.0,16.0671,16.0744,16.0377,16.0524,38400.0
2009-06-18 11:30:00,21.86,21.88,21.82,21.83,33000.0,16.0524,16.0671,16.023,16.0303,33000.0
2009-06-18 11:40:00,21.82,21.83,21.76,21.77,35000.0,16.023,16.0303,15.9789,15.9863,35000.0
2009-06-18 11:50:00,21.77,21.78,21.72,21.76,72800.0,15.9863,15.9936,15.9496,15.9789,72800.0
2009-06-18 12:00:00,21.77,21.77,21.74,21.74,52600.0,15.9863,15.9863,15.9642,15.9642,52600.0
2009-06-18 12:10:00,21.74,21.78,21.74,21.76,79200.0,15.9642,15.9936,15.9642,15.9789,79200.0
2009-06-18 12:20:00,21.75,21.77,21.7,21.76,46800.0,15.9716,15.9863,15.9349,15.9789,46800.0
2009-06-18 12:30:00,21.75,21.75,21.68,21.7,38000.0,15.9716,15.9716,15.9202,15.9349,38000.0
2009-06-18 12:40:00,21.71,21.72,21.68,21.72,34400.0,15.9422,15.9496,15.9202,15.9496,34400.0
2009-06-18 12:50:00,21.73,21.76,21.72,21.75,28600.0,15.9569,15.9789,15.9496,15.9716,28600.0
2009-06-18 13:00:00,21.75,21.76,21.72,21.75,38400.0,15.9716,15.9789,15.9496,15.9716,38400.0
2009-06-18 13:10:00,21.75,21.75,21.71,21.73,24000.0,15.9716,15.9716,15.9422,15.9569,24000.0
2009-06-18 13:20:00,21.74,21.75,21.73,21.75,31600.0,15.9642,15.9716,15.9569,15.9716,31600.0
2009-06-18 13:30:00,21.75,21.75,21.68,21.69,24800.0,15.9716,15.9716,15.9202,15.9275,24800.0
2009-06-18 13:40:00,21.68,21.73,21.68,21.7,24200.0,15.9202,15.9569,15.9202,15.9349,24200.0
2009-06-18 13:50:00,21.7,21.71,21.63,21.63,50400.0,15.9349,15.9422,15.8835,15.8835,50400.0
2009-06-18 14:00:00,21.63,21.64,21.57,21.57,84600.0,15.8835,15.8908,15.8394,15.8394,84600.0
2009-06-18 14:10:00,21.57,21.59,21.51,21.58,58000.0,15.8394,15.8541,15.7954,15.8468,58000.0
2009-06-18 14:20:00,21.58,21.59,21.54,21.57,44200.0,15.8468,15.8541,15.8174,15.8394,44200.0
2009-06-18 14:30:00,21.57,21.6,21.55,21.55,74000.0,15.8394,15.8614,15.8247,15.8247,74000.0
2009-06-18 14:40:00,21.56,21.65,21.55,21.61,41800.0,15.8321,15.8982,15.8247,15.8688,41800.0
2009-06-18 14:50:00,21.61,21.63,21.56,21.6,69600.0,15.8688,15.8835,15.8321,15.8614,69600.0
2009-06-18 15:00:00,21.61,21.64,21.6,21.64,48800.0,15.8688,15.8908,15.8614,15.8908,48800.0
2009-06-18 15:10:00,21.64,21.65,21.55,21.56,110200.0,15.8908,15.8982,15.8247,15.8321,110200.0
2009-06-18 15:20:00,21.55,21.57,21.5,21.53,89400.0,15.8247,15.8394,15.788,15.81,89400.0
2009-06-18 15:30:00,21.53,21.56,21.43,21.45,181600.0,15.81,15.8321,15.7366,15.7513,181600.0
2009-06-18 15:40:00,21.45,21.53,21.43,21.47,203600.0,15.7513,15.81,15.7366,15.766,203600.0
2009-06-18 15:50:00,21.47,21.5,21.43,21.48,229800.0,15.766,15.788,15.7366,15.7733,229800.0
2009-06-19 09:30:00,21.59,21.65,21.5,21.51,715400.0,15.8541,15.8982,15.788,15.7954,715400.0
2009-06-19 09:40:00,21.5,21.59,21.47,21.49,87600.0,15.788,15.8541,15.766,15.7807,87600.0
2009-06-19 09:50:00,21.49,21.54,21.42,21.42,89800.0,15.7807,15.8174,15.7293,15.7293,89800.0
2009-06-19 10:00:00,21.43,21.43,21.34,21.36,109800.0,15.7366,15.7366,15.6705,15.6852,109800.0
2009-06-19 10:10:00,21.36,21.39,21.3,21.38,94600.0,15.6852,15.7072,15.6411,15.6999,94600.0
2009-06-19 10:20:00,21.38,21.45,21.36,21.44,110400.0,15.6999,15.7513,15.6852,15.7439,110400.0
2009-06-19 10:30:00,21.44,21.48,21.42,21.46,89000.0,15.7439,15.7733,15.7293,15.7586,89000.0
2009-06-19 10:40:00,21.45,21.53,21.42,21.51,56600.0,15.7513,15.81,15.7293,15.7954,56600.0
2009-06-19 10:50:00,21.52,21.56,21.5,21.52,69200.0,15.8027,15.8321,15.788,15.8027,69200.0
2009-06-19 11:00:00,21.53,21.6,21.52,21.57,83400.0,15.81,15.8614,15.8027,15.8394,83400.0
2009-06-19 11:10:00,21.57,21.59,21.53,21.53,40400.0,15.8394,15.8541,15.81,15.81,40400.0
2009-06-19 11:20:00,21.53,21.54,21.44,21.45,88800.0,15.81,15.8174,15.7439,15.7513,88800.0
2009-06-19 11:30:00,21.45,21.48,21.43,21.47,33800.0,15.7513,15.7733,15.7366,15.766,33800.0
2009-06-19 11:40:00,21.48,21.5,21.44,21.45,35400.0,15.7733,15.788,15.7439,15.7513,35400.0
2009-06-19 11:50:00,21.45,21.5,21.45,21.46,37400.0,15.7513,15.788,15.7513,15.7586,37400.0
2009-06-19 12:00:00,21.45,21.48,21.45,21.45,40000.0,15.7513,15.7733,15.7513,15.7513,40000.0
2009-06-19 12:10:00,21.45,21.45,21.4,21.42,45600.0,15.7513,15.7513,15.7146,15.7293,45600.0
2009-06-19 12:20:00,21.42,21.42,21.3,21.34,70200.0,15.7293,15.7293,15.6411,15.6705,70200.0
2009-06-19 12:30:00,21.34,21.34,21.27,21.3,68400.0,15.6705,15.6705,15.6191,15.6411,68400.0
2009-06-19 12:40:00,21.3,21.4,21.3,21.4,43600.0,15.6411,15.7146,15.6411,15.7146,43600.0
2009-06-19 12:50:00,21.4,21.41,21.36,21.36,47400.0,15.7146,15.7219,15.6852,15.6852,47400.0
2009-06-19 13:00:00,21.37,21.4,21.35,21.38,65000.0,15.6925,15.7146,15.6779,15.6999,65000.0
2009-06-19 13:10:00,21.38,21.43,21.37,21.42,47000.0,15.6999,15.7366,15.6925,15.7293,47000.0
2009-06-19 13:20:00,21.43,21.43,21.38,21.42,43400.0,15.7366,15.7366,15.6999,15.7293,43400.0
2009-06-19 13:30:00,21.41,21.47,21.4,21.46,53600.0,15.7219,15.766,15.7146,15.7586,53600.0
2009-06-19 13:40:00,21.46,21.47,21.41,21.41,27600.0,15.7586,15.766,15.7219,15.7219,27600.0
2009-06-19 13:50:00,21.41,21.45,21.4,21.4,36600.0,15.7219,15.7513,15.7146,15.7146,36600.0
2009-06-19 14:00:00,21.4,21.44,21.33,21.33,45600.0,15.7146,15.7439,15.6632,15.6632,45600.0
2009-06-19 14:10:00,21.34,21.34,21.25,21.3,55400.0,15.6705,15.6705,15.6044,15.6411,55400.0
2009-06-19 14:20:00,21.3,21.33,21.27,21.32,93000.0,15.6411,15.6632,15.6191,15.6558,93000.0
2009-06-19 14:30:00,21.32,21.39,21.32,21.39,48200.0,15.6558,15.7072,15.6558,15.7072,48200.0
2009-06-19 14:40:00,21.39,21.43,21.38,21.42,115200.0,15.7072,15.7366,15.6999,15.7293,115200.0
2009-06-19 14:50:00,21.42,21.43,21.4,21.42,81000.0,15.7293,15.7366,15.7146,15.7293,81000.0
2009-06-19 15:00:00,21.43,21.46,21.38,21.39,57400.0,15.7366,15.7586,15.6999,15.7072,57400.0
2009-06-19 15:10:00,21.4,21.52,21.4,21.51,92600.0,15.7146,15.8027,15.7146,15.7954,92600.0
2009-06-19 15:20:00,21.51,21.56,21.44,21.56,97200.0,15.7954,15.8321,15.7439,15.8321,97200.0
2009-06-19 15:30:00,21.56,21.59,21.52,21.54,72600.0,15.8321,15.8541,15.8027,15.8174,72600.0
2009-06-19 15:40:00,21.54,21.54,21.43,21.48,175800.0,15.8174,15.8174,15.7366,15.7733,175800.0
2009-06-19 15:50:00,21.48,21.48,21.39,21.42,288400.0,15.7733,15.7733,15.7072,15.7293,288400.0
2009-06-22 09:30:00,21.15,21.25,21.0,21.05,121400.0,15.531,15.6044,15.4208,15.4576,121400.0
2009-06-22 09:40:00,21.05,21.05,20.84,20.86,228000.0,15.4576,15.4576,15.3034,15.318,228000.0
2009-06-22 09:50:00,20.86,20.91,20.86,20.91,108400.0,15.318,15.3548,15.318,15.3548,108400.0
2009-06-22 10:00:00,20.91,20.99,20.87,20.98,89400.0,15.3548,15.4135,15.3254,15.4062,89400.0
2009-06-22 10:10:00,20.97,21.03,20.94,20.99,111400.0,15.3988,15.4429,15.3768,15.4135,111400.0
2009-06-22 10:20:00,20.99,21.04,20.99,21.03,74400.0,15.4135,15.4502,15.4135,15.4429,74400.0
2009-06-22 10:30:00,21.0,21.01,20.97,21.0,114600.0,15.4208,15.4282,15.3988,15.4208,114600.0
2009-06-22 10:40:00,21.0,21.02,20.98,21.0,65400.0,15.4208,15.4355,15.4062,15.4208,65400.0
2009-06-22 10:50:00,21.01,21.04,21.0,21.01,39200.0,15.4282,15.4502,15.4208,15.4282,39200.0
2009-06-22 11:00:00,21.0,21.01,20.99,21.01,131800.0,15.4208,15.4282,15.4135,15.4282,131800.0
2009-06-22 11:10:00,21.0,21.05,21.0,21.04,62400.0,15.4208,15.4576,15.4208,15.4502,62400.0
2009-06-22 11:20:00,21.05,21.12,21.04,21.08,62200.0,15.4576,15.509,15.4502,15.4796,62200.0
2009-06-22 11:30:00,21.08,21.08,20.98,20.99,47600.0,15.4796,15.4796,15.4062,15.4135,47600.0
2009-06-22 11:40:00,21.0,21.0,20.97,20.97,113800.0,15.4208,15.4208,15.3988,15.3988,113800.0
2009-06-22 11:50:00,20.97,20.98,20.96,20.97,107800.0,15.3988,15.4062,15.3915,15.3988,107800.0
2009-06-22 12:00:00,20.98,20.98,20.93,20.93,72400.0,15.4062,15.4062,15.3694,15.3694,72400.0
2009-06-22 12:10:00,20.93,20.95,20.93,20.93,212200.0,15.3694,15.3841,15.3694,15.3694,212200.0
2009-06-22 12:20:00,20.93,20.95,20.93,20.95,62600.0,15.3694,15.3841,15.3694,15.3841,62600.0
2009-06-22 12:30:00,20.95,20.99,20.94,20.99,145800.0,15.3841,15.4135,15.3768,15.4135,145800.0
2009-06-22 12:40:00,20.99,21.0,20.96,20.96,25000.0,15.4135,15.4208,15.3915,15.3915,25000.0
2009-06-22 12:50:00,20.96,21.0,20.95,21.0,25200.0,15.3915,15.4208,15.3841,15.4208,25200.0
2009-06-22 13:00:00,21.0,21.0,20.95,20.99,43400.0,15.4208,15.4208,15.3841,15.4135,43400.0
2009-06-22 13:10:00,20.99,20.99,20.91,20.93,49400.0,15.4135,15.4135,15.3548,15.3694,49400.0
2009-06-22 13:20:00,20.93,20.97,20.91,20.97,62600.0,15.3694,15.3988,15.3548,15.3988,62600.0
2009-06-22 13:30:00,20.98,20.99,20.95,20.96,33600.0,15.4062,15.4135,15.3841,15.3915,33600.0
2009-06-22 13:40:00,20.96,20.98,20.96,20.98,21600.0,15.3915,15.4062,15.3915,15.4062,21600.0
2009-06-22 13:50:00,20.98,21.0,20.97,21.0,32600.0,15.4062,15.4208,15.3988,15.4208,32600.0
2009-06-22 14:00:00,20.99,21.0,20.95,20.96,43800.0,15.4135,15.4208,15.3841,15.3915,43800.0
2009-06-22 14:10:00,20.96,21.0,20.96,21.0,23000.0,15.3915,15.4208,15.3915,15.4208,23000.0
2009-06-22 14:20:00,21.0,21.01,20.97,20.97,35800.0,15.4208,15.4282,15.3988,15.3988,35800.0
2009-06-22 14:30:00,20.97,21.0,20.93,21.0,74400.0,15.3988,15.4208,15.3694,15.4208,74400.0
2009-06-22 14:40:00,21.0,21.02,20.95,20.98,35400.0,15.4208,15.4355,15.3841,15.4062,35400.0
2009-06-22 14:50:00,20.99,20.99,20.95,20.97,53800.0,15.4135,15.4135,15.3841,15.3988,53800.0
2009-06-22 15:00:00,20.98,21.01,20.96,20.99,55600.0,15.4062,15.4282,15.3915,15.4135,55600.0
2009-06-22 15:10:00,20.99,21.03,20.96,21.0,49000.0,15.4135,15.4429,15.3915,15.4208,49000.0
2009-06-22 15:20:00,21.0,21.01,20.95,20.97,51200.0,15.4208,15.4282,15.3841,15.3988,51200.0
2009-06-22 15:30:00,20.97,21.0,20.95,20.99,219200.0,15.3988,15.4208,15.3841,15.4135,219200.0
2009-06-22 15:40:00,20.99,20.99,20.88,20.89,338400.0,15.4135,15.4135,15.3327,15.3401,338400.0
2009-06-22 15:50:00,20.89,20.89,20.82,20.85,585000.0,15.3401,15.3401,15.2887,15.3107,585000.0
2009-06-23 09:30:00,20.85,20.85,20.75,20.78,159400.0,15.3107,15.3107,15.2373,15.2593,159400.0
2009-06-23 09:40:00,20.77,20.87,20.77,20.8,198800.0,15.2519,15.3254,15.2519,15.274,198800.0
2009-06-23 09:50:00,20.8,20.84,20.78,20.8,149800.0,15.274,15.3034,15.2593,15.274,149800.0
2009-06-23 10:00:00,20.8,20.81,20.72,20.75,320800.0,15.274,15.2813,15.2152,15.2373,320800.0
2009-06-23 10:10:00,20.75,20.77,20.65,20.67,311800.0,15.2373,15.2519,15.1638,15.1785,311800.0
2009-06-23 10:20:00,20.67,20.68,20.57,20.61,284200.0,15.1785,15.1859,15.1051,15.1345,284200.0
2009-06-23 10:30:00,20.61,20.63,20.59,20.6,144000.0,15.1345,15.1491,15.1198,15.1271,144000.0
2009-06-23 10:40:00,20.61,20.61,20.55,20.57,176400.0,15.1345,15.1345,15.0904,15.1051,176400.0
2009-06-23 10:50:00,20.57,20.62,20.55,20.61,99200.0,15.1051,15.1418,15.0904,15.1345,99200.0
2009-06-23 11:00:00,20.61,20.61,20.55,20.55,167200.0,15.1345,15.1345,15.0904,15.0904,167200.0
2009-06-23 11:10:00,20.55,20.6,20.55,20.6,63800.0,15.0904,15.1271,15.0904,15.1271,63800.0
2009-06-23 11:20:00,20.6,20.67,20.59,20.61,95400.0,15.1271,15.1785,15.1198,15.1345,95400.0
2009-06-23 11:30:00,20.61,20.68,20.6,20.64,75200.0,15.1345,15.1859,15.1271,15.1565,75200.0
2009-06-23 11:40:00,20.64,20.67,20.63,20.66,39000.0,15.1565,15.1785,15.1491,15.1712,39000.0
2009-06-23 11:50:00,20.67,20.73,20.67,20.69,30600.0,15.1785,15.2226,15.1785,15.1932,30600.0
2009-06-23 12:00:00,20.69,20.69,20.65,20.65,36800.0,15.1932,15.1932,15.1638,15.1638,36800.0
2009-06-23 12:10:00,20.65,20.66,20.63,20.65,42400.0,15.1638,15.1712,15.1491,15.1638,42400.0
2009-06-23 12:20:00,20.66,20.68,20.63,20.64,52800.0,15.1712,15.1859,15.1491,15.1565,52800.0
2009-06-23 12:30:00,20.64,20.73,20.64,20.68,53400.0,15.1565,15.2226,15.1565,15.1859,53400.0
2009-06-23 12:40:00,20.68,20.68,20.64,20.67,74800.0,15.1859,15.1859,15.1565,15.1785,74800.0
2009-06-23 12:50:00,20.67,20.7,20.67,20.69,49400.0,15.1785,15.2005,15.1785,15.1932,49400.0
2009-06-23 13:00:00,20.7,20.75,20.69,20.75,77600.0,15.2005,15.2373,15.1932,15.2373,77600.0
2009-06-23 13:10:00,20.75,20.79,20.73,20.78,79600.0,15.2373,15.2666,15.2226,15.2593,79600.0
2009-06-23 13:20:00,20.78,20.78,20.7,20.7,29000.0,15.2593,15.2593,15.2005,15.2005,29000.0
2009-06-23 13:30:00,20.71,20.72,20.7,20.72,53200.0,15.2079,15.2152,15.2005,15.2152,53200.0
2009-06-23 13:40:00,20.71,20.73,20.68,20.68,40000.0,15.2079,15.2226,15.1859,15.1859,40000.0
2009-06-23 13:50:00,20.68,20.69,20.64,20.64,28200.0,15.1859,15.1932,15.1565,15.1565,28200.0
2009-06-23 14:00:00,20.63,20.69,20.62,20.68,33000.0,15.1491,15.1932,15.1418,15.1859,33000.0
2009-06-23 14:10:00,20.69,20.8,20.68,20.78,33200.0,15.1932,15.274,15.1859,15.2593,33200.0
2009-06-23 14:20:00,20.78,20.78,20.7,20.74,32000.0,15.2593,15.2593,15.2005,15.2299,32000.0
2009-06-23 14:30:00,20.74,20.74,20.67,20.67,36000.0,15.2299,15.2299,15.1785,15.1785,36000.0
2009-06-23 14:40:00,20.67,20.74,20.67,20.74,42800.0,15.1785,15.2299,15.1785,15.2299,42800.0
2009-06-23 14:50:00,20.74,20.79,20.71,20.73,65600.0,15.2299,15.2666,15.2079,15.2226,65600.0
2009-06-23 15:00:00,20.73,20.74,20.71,20.72,62800.0,15.2226,15.2299,15.2079,15.2152,62800.0
2009-06-23 15:10:00,20.72,20.77,20.71,20.75,70000.0,15.2152,15.2519,15.2079,15.2373,70000.0
2009-06-23 15:20:00,20.76,20.81,20.73,20.8,47200.0,15.2446,15.2813,15.2226,15.274,47200.0
2009-06-23 15:30:00,20.8,20.84,20.74,20.81,103200.0,15.274,15.3034,15.2299,15.2813,103200.0
2009-06-23 15:40:00,20.82,20.85,20.78,20.84,108400.0,15.2887,15.3107,15.2593,15.3034,108400.0
2009-06-23 15:50:00,20.85,20.85,20.74,20.78,211200.0,15.3107,15.3107,15.2299,15.2593,211200.0
2009-06-24 09:30:00,20.99,21.07,20.88,21.03,91200.0,15.4135,15.4722,15.3327,15.4429,91200.0
2009-06-24 09:40:00,21.03,21.09,21.03,21.06,56200.0,15.4429,15.4869,15.4429,15.4649,56200.0
2009-06-24 09:50:00,21.06,21.14,21.05,21.13,39200.0,15.4649,15.5236,15.4576,15.5163,39200.0
2009-06-24 10:00:00,21.13,21.27,21.09,21.25,107400.0,15.5163,15.6191,15.4869,15.6044,107400.0
2009-06-24 10:10:00,21.25,21.31,21.25,21.26,76800.0,15.6044,15.6485,15.6044,15.6118,76800.0
2009-06-24 10:20:00,21.27,21.34,21.27,21.31,85400.0,15.6191,15.6705,15.6191,15.6485,85400.0
2009-06-24 10:30:00,21.31,21.36,21.28,21.34,90600.0,15.6485,15.6852,15.6265,15.6705,90600.0
2009-06-24 10:40:00,21.34,21.36,21.3,21.35,62800.0,15.6705,15.6852,15.6411,15.6779,62800.0
2009-06-24 10:50:00,21.36,21.41,21.35,21.39,67200.0,15.6852,15.7219,15.6779,15.7072,67200.0
2009-06-24 11:00:00,21.39,21.43,21.36,21.36,51800.0,15.7072,15.7366,15.6852,15.6852,51800.0
2009-06-24 11:10:00,21.36,21.4,21.36,21.36,26200.0,15.6852,15.7146,15.6852,15.6852,26200.0
2009-06-24 11:20:00,21.36,21.45,21.36,21.41,50600.0,15.6852,15.7513,15.6852,15.7219,50600.0
2009-06-24 11:30:00,21.42,21.47,21.42,21.47,64800.0,15.7293,15.766,15.7293,15.766,64800.0
2009-06-24 11:40:00,21.47,21.49,21.46,21.49,52600.0,15.766,15.7807,15.7586,15.7807,52600.0
2009-06-24 11:50:00,21.49,21.52,21.48,21.49,49200.0,15.7807,15.8027,15.7733,15.7807,49200.0
2009-06-24 12:00:00,21.5,21.51,21.48,21.5,40800.0,15.788,15.7954,15.7733,15.788,40800.0
2009-06-24 12:10:00,21.5,21.5,21.45,21.45,59600.0,15.788,15.788,15.7513,15.7513,59600.0
2009-06-24 12:20:00,21.45,21.45,21.41,21.43,68000.0,15.7513,15.7513,15.7219,15.7366,68000.0
2009-06-24 12:30:00,21.43,21.45,21.42,21.45,52400.0,15.7366,15.7513,15.7293,15.7513,52400.0
2009-06-24 12:40:00,21.45,21.45,21.39,21.43,95400.0,15.7513,15.7513,15.7072,15.7366,95400.0
2009-06-24 12:50:00,21.43,21.52,21.42,21.49,256400.0,15.7366,15.8027,15.7293,15.7807,256400.0
2009-06-24 13:00:00,21.49,21.54,21.49,21.54,40000.0,15.7807,15.8174,15.7807,15.8174,40000.0
2009-06-24 13:10:00,21.54,21.55,21.53,21.54,30400.0,15.8174,15.8247,15.81,15.8174,30400.0
2009-06-24 13:20:00,21.54,21.54,21.54,21.54,24800.0,15.8174,15.8174,15.8174,15.8174,24800.0
2009-06-24 13:30:00,21.54,21.54,21.51,21.54,45800.0,15.8174,15.8174,15.7954,15.8174,45800.0
2009-06-24 13:40:00,21.54,21.54,21.5,21.53,70800.0,15.8174,15.8174,15.788,15.81,70800.0
2009-06-24 13:50:00,21.53,21.55,21.52,21.53,42800.0,15.81,15.8247,15.8027,15.81,42800.0
2009-06-24 14:00:00,21.54,21.57,21.52,21.54,145000.0,15.8174,15.8394,15.8027,15.8174,145000.0
2009-06-24 14:10:00,21.54,21.7,21.52,21.61,191800.0,15.8174,15.9349,15.8027,15.8688,191800.0
2009-06-24 14:20:00,21.62,21.66,21.44,21.47,200400.0,15.8761,15.9055,15.7439,15.766,200400.0
2009-06-24 14:30:00,21.48,21.54,21.41,21.43,130200.0,15.7733,15.8174,15.7219,15.7366,130200.0
2009-06-24 14:40:00,21.43,21.6,21.41,21.5,178800.0,15.7366,15.8614,15.7219,15.788,178800.0
2009-06-24 14:50:00,21.5,21.58,21.47,21.48,108400.0,15.788,15.8468,15.766,15.7733,108400.0
2009-06-24 15:00:00,21.49,21.55,21.34,21.38,197600.0,15.7807,15.8247,15.6705,15.6999,197600.0
2009-06-24 15:10:00,21.38,21.41,21.32,21.37,126000.0,15.6999,15.7219,15.6558,15.6925,126000.0
2009-06-24 15:20:00,21.38,21.54,21.36,21.5,183600.0,15.6999,15.8174,15.6852,15.788,183600.0
2009-06-24 15:30:00,21.5,21.53,21.46,21.48,197200.0,15.788,15.81,15.7586,15.7733,197200.0
2009-06-24 15:40:00,21.49,21.53,21.36,21.5,214800.0,15.7807,15.81,15.6852,15.788,214800.0
2009-06-24 15:50:00,21.5,21.52,21.41,21.48,310400.0,15.788,15.8027,15.7219,15.7733,310400.0
2009-06-25 09:30:00,21.42,21.44,21.25,21.32,184000.0,15.7293,15.7439,15.6044,15.6558,184000.0
2009-06-25 09:40:00,21.32,21.47,21.28,21.33,134600.0,15.6558,15.766,15.6265,15.6632,134600.0
2009-06-25 09:50:00,21.33,21.41,21.31,21.4,97200.0,15.6632,15.7219,15.6485,15.7146,97200.0
2009-06-25 10:00:00,21.4,21.59,21.39,21.57,106200.0,15.7146,15.8541,15.7072,15.8394,106200.0
2009-06-25 10:10:00,21.57,21.64,21.52,21.59,69400.0,15.8394,15.8908,15.8027,15.8541,69400.0
2009-06-25 10:20:00,21.6,21.62,21.53,21.62,53200.0,15.8614,15.8761,15.81,15.8761,53200.0
2009-06-25 10:30:00,21.61,21.62,21.49,21.5,73400.0,15.8688,15.8761,15.7807,15.788,73400.0
2009-06-25 10:40:00,21.5,21.53,21.42,21.44,58600.0,15.788,15.81,15.7293,15.7439,58600.0
2009-06-25 10:50:00,21.44,21.5,21.41,21.45,46200.0,15.7439,15.788,15.7219,15.7513,46200.0
2009-06-25 11:00:00,21.45,21.52,21.43,21.48,26800.0,15.7513,15.8027,15.7366,15.7733,26800.0
2009-06-25 11:10:00,21.49,21.49,21.44,21.46,39400.0,15.7807,15.7807,15.7439,15.7586,39400.0
2009-06-25 11:20:00,21.46,21.59,21.46,21.58,33600.0,15.7586,15.8541,15.7586,15.8468,33600.0
2009-06-25 11:30:00,21.59,21.64,21.59,21.62,28000.0,15.8541,15.8908,15.8541,15.8761,28000.0
2009-06-25 11:40:00,21.62,21.73,21.62,21.72,48800.0,15.8761,15.9569,15.8761,15.9496,48800.0
2009-06-25 11:50:00,21.72,21.8,21.7,21.8,27800.0,15.9496,16.0083,15.9349,16.0083,27800.0
2009-06-25 12:00:00,21.79,21.83,21.77,21.8,41200.0,16.001,16.0303,15.9863,16.0083,41200.0
2009-06-25 12:10:00,21.79,21.84,21.77,21.8,32000.0,16.001,16.0377,15.9863,16.0083,32000.0
2009-06-25 12:20:00,21.8,21.85,21.79,21.81,24000.0,16.0083,16.045,16.001,16.0156,24000.0
2009-06-25 12:30:00,21.82,21.85,21.75,21.75,34200.0,16.023,16.045,15.9716,15.9716,34200.0
2009-06-25 12:40:00,21.75,21.77,21.7,21.73,39200.0,15.9716,15.9863,15.9349,15.9569,39200.0
2009-06-25 12:50:00,21.73,21.79,21.73,21.75,28600.0,15.9569,16.001,15.9569,15.9716,28600.0
2009-06-25 13:00:00,21.75,21.91,21.71,21.9,101400.0,15.9716,16.0891,15.9422,16.0817,101400.0
2009-06-25 13:10:00,21.9,21.91,21.85,21.91,32800.0,16.0817,16.0891,16.045,16.0891,32800.0
2009-06-25 13:20:00,21.9,21.93,21.83,21.83,31400.0,16.0817,16.1038,16.0303,16.0303,31400.0
2009-06-25 13:30:00,21.84,21.86,21.8,21.81,35600.0,16.0377,16.0524,16.0083,16.0156,35600.0
2009-06-25 13:40:00,21.81,21.82,21.77,21.79,31200.0,16.0156,16.023,15.9863,16.001,31200.0
2009-06-25 13:50:00,21.78,21.86,21.78,21.86,37600.0,15.9936,16.0524,15.9936,16.0524,37600.0
2009-06-25 14:00:00,21.86,21.88,21.75,21.79,88800.0,16.0524,16.0671,15.9716,16.001,88800.0
2009-06-25 14:10:00,21.79,21.8,21.77,21.79,53400.0,16.001,16.0083,15.9863,16.001,53400.0
2009-06-25 14:20:00,21.79,21.79,21.75,21.79,69000.0,16.001,16.001,15.9716,16.001,69000.0
2009-06-25 14:30:00,21.79,21.84,21.77,21.79,66200.0,16.001,16.0377,15.9863,16.001,66200.0
2009-06-25 14:40:00,21.79,21.86,21.78,21.86,76000.0,16.001,16.0524,15.9936,16.0524,76000.0
2009-06-25 14:50:00,21.86,21.88,21.78,21.83,78400.0,16.0524,16.0671,15.9936,16.0303,78400.0
2009-06-25 15:00:00,21.84,21.9,21.81,21.89,61000.0,16.0377,16.0817,16.0156,16.0744,61000.0
2009-06-25 15:10:00,21.88,21.92,21.81,21.86,59400.0,16.0671,16.0964,16.0156,16.0524,59400.0
2009-06-25 15:20:00,21.86,21.9,21.84,21.9,68200.0,16.0524,16.0817,16.0377,16.0817,68200.0
2009-06-25 15:30:00,21.9,21.9,21.74,21.77,104200.0,16.0817,16.0817,15.9642,15.9863,104200.0
2009-06-25 15:40:00,21.78,21.93,21.78,21.91,124800.0,15.9936,16.1038,15.9936,16.0891,124800.0
2009-06-25 15:50:00,21.91,21.93,21.86,21.9,175400.0,16.0891,16.1038,16.0524,16.0817,175400.0
2009-06-26 09:30:00,21.87,21.99,21.68,21.88,58800.0,16.0597,16.1478,15.9202,16.0671,58800.0
2009-06-26 09:40:00,21.85,21.99,21.77,21.96,35400.0,16.045,16.1478,15.9863,16.1258,35400.0
2009-06-26 09:50:00,21.94,21.99,21.83,21.83,70000.0,16.1111,16.1478,16.0303,16.0303,70000.0
2009-06-26 10:00:00,21.82,21.86,21.75,21.79,58200.0,16.023,16.0524,15.9716,16.001,58200.0
2009-06-26 10:10:00,21.8,21.86,21.77,21.82,22400.0,16.0083,16.0524,15.9863,16.023,22400.0
2009-06-26 10:20:00,21.8,21.9,21.77,21.85,25600.0,16.0083,16.0817,15.9863,16.045,25600.0
2009-06-26 10:30:00,21.86,21.9,21.83,21.83,33000.0,16.0524,16.0817,16.0303,16.0303,33000.0
2009-06-26 10:40:00,21.82,21.84,21.73,21.75,33200.0,16.023,16.0377,15.9569,15.9716,33200.0
2009-06-26 10:50:00,21.78,21.83,21.75,21.82,20800.0,15.9936,16.0303,15.9716,16.023,20800.0
2009-06-26 11:00:00,21.81,21.82,21.71,21.82,34000.0,16.0156,16.023,15.9422,16.023,34000.0
2009-06-26 11:10:00,21.82,21.82,21.77,21.81,26400.0,16.023,16.023,15.9863,16.0156,26400.0
2009-06-26 11:20:00,21.82,21.83,21.75,21.77,29000.0,16.023,16.0303,15.9716,15.9863,29000.0
2009-06-26 11:30:00,21.77,21.79,21.76,21.76,12200.0,15.9863,16.001,15.9789,15.9789,12200.0
2009-06-26 11:40:00,21.76,21.78,21.73,21.75,34400.0,15.9789,15.9936,15.9569,15.9716,34400.0
2009-06-26 11:50:00,21.76,21.77,21.74,21.75,92800.0,15.9789,15.9863,15.9642,15.9716,92800.0
2009-06-26 12:00:00,21.75,21.87,21.74,21.84,42000.0,15.9716,16.0597,15.9642,16.0377,42000.0
2009-06-26 12:10:00,21.84,21.86,21.83,21.83,17600.0,16.0377,16.0524,16.0303,16.0303,17600.0
2009-06-26 12:20:00,21.83,21.85,21.83,21.83,14000.0,16.0303,16.045,16.0303,16.0303,14000.0
2009-06-26 12:30:00,21.83,21.87,21.82,21.87,12200.0,16.0303,16.0597,16.023,16.0597,12200.0
2009-06-26 12:40:00,21.86,21.93,21.86,21.93,17800.0,16.0524,16.1038,16.0524,16.1038,17800.0
2009-06-26 12:50:00,21.93,21.93,21.91,21.91,12800.0,16.1038,16.1038,16.0891,16.0891,12800.0
2009-06-26 13:00:00,21.91,21.92,21.88,21.91,41600.0,16.0891,16.0964,16.0671,16.0891,41600.0
2009-06-26 13:10:00,21.91,21.92,21.89,21.91,26000.0,16.0891,16.0964,16.0744,16.0891,26000.0
2009-06-26 13:20:00,21.89,21.92,21.87,21.92,23400.0,16.0744,16.0964,16.0597,16.0964,23400.0
2009-06-26 13:30:00,21.92,21.92,21.82,21.86,33600.0,16.0964,16.0964,16.023,16.0524,33600.0
2009-06-26 13:40:00,21.86,21.91,21.84,21.88,8600.0,16.0524,16.0891,16.0377,16.0671,8600.0
2009-06-26 13:50:00,21.88,21.92,21.86,21.87,35400.0,16.0671,16.0964,16.0524,16.0597,35400.0
2009-06-26 14:00:00,21.86,21.86,21.8,21.81,36400.0,16.0524,16.0524,16.0083,16.0156,36400.0
2009-06-26 14:10:00,21.8,21.81,21.79,21.8,29400.0,16.0083,16.0156,16.001,16.0083,29400.0
2009-06-26 14:20:00,21.8,21.8,21.75,21.76,45200.0,16.0083,16.0083,15.9716,15.9789,45200.0
2009-06-26 14:30:00,21.76,21.77,21.74,21.74,36800.0,15.9789,15.9863,15.9642,15.9642,36800.0
2009-06-26 14:40:00,21.74,21.75,21.72,21.72,66800.0,15.9642,15.9716,15.9496,15.9496,66800.0
2009-06-26 14:50:00,21.73,21.81,21.71,21.81,46400.0,15.9569,16.0156,15.9422,16.0156,46400.0
2009-06-26 15:00:00,21.81,21.82,21.77,21.78,51200.0,16.0156,16.023,15.9863,15.9936,51200.0
2009-06-26 15:10:00,21.78,21.79,21.73,21.75,74400.0,15.9936,16.001,15.9569,15.9716,74400.0
2009-06-26 15:20:00,21.75,21.83,21.74,21.82,60600.0,15.9716,16.0303,15.9642,16.023,60600.0
2009-06-26 15:30:00,21.83,21.83,21.8,21.83,69600.0,16.0303,16.0303,16.0083,16.0303,69600.0
2009-06-26 15:40:00,21.83,21.86,21.78,21.84,317200.0,16.0303,16.0524,15.9936,16.0377,317200.0
2009-06-26 15:50:00,21.84,21.86,21.72,21.75,541600.0,16.0377,16.0524,15.9496,15.9716,541600.0
2009-06-29 09:30:00,21.79,21.88,21.72,21.73,40000.0,16.001,16.0671,15.9496,15.9569,40000.0
2009-06-29 09:40:00,21.71,21.75,21.61,21.67,67600.0,15.9422,15.9716,15.8688,15.9128,67600.0
2009-06-29 09:50:00,21.66,21.66,21.56,21.59,91400.0,15.9055,15.9055,15.8321,15.8541,91400.0
2009-06-29 10:00:00,21.6,21.71,21.6,21.71,66800.0,15.8614,15.9422,15.8614,15.9422,66800.0
2009-06-29 10:10:00,21.71,21.79,21.68,21.78,54800.0,15.9422,16.001,15.9202,15.9936,54800.0
2009-06-29 10:20:00,21.79,21.86,21.74,21.83,63000.0,16.001,16.0524,15.9642,16.0303,63000.0
2009-06-29 10:30:00,21.83,21.9,21.81,21.86,117800.0,16.0303,16.0817,16.0156,16.0524,117800.0
2009-06-29 10:40:00,21.87,21.95,21.84,21.93,50200.0,16.0597,16.1185,16.0377,16.1038,50200.0
2009-06-29 10:50:00,21.93,22.03,21.93,21.98,134400.0,16.1038,16.1772,16.1038,16.1405,134400.0
2009-06-29 11:00:00,21.98,22.02,21.98,22.0,61400.0,16.1405,16.1699,16.1405,16.1552,61400.0
2009-06-29 11:10:00,22.0,22.04,21.98,22.0,53400.0,16.1552,16.1845,16.1405,16.1552,53400.0
2009-06-29 11:20:00,21.99,22.05,21.99,22.05,36200.0,16.1478,16.1919,16.1478,16.1919,36200.0
2009-06-29 11:30:00,22.05,22.08,22.04,22.06,46800.0,16.1919,16.2139,16.1845,16.1992,46800.0
2009-06-29 11:40:00,22.05,22.08,22.0,22.05,59000.0,16.1919,16.2139,16.1552,16.1919,59000.0
2009-06-29 11:50:00,22.06,22.06,22.01,22.01,16800.0,16.1992,16.1992,16.1625,16.1625,16800.0
2009-06-29 12:00:00,22.02,22.04,21.96,21.96,34400.0,16.1699,16.1845,16.1258,16.1258,34400.0
2009-06-29 12:10:00,21.96,21.98,21.93,21.98,21000.0,16.1258,16.1405,16.1038,16.1405,21000.0
2009-06-29 12:20:00,21.98,22.0,21.96,22.0,18400.0,16.1405,16.1552,16.1258,16.1552,18400.0
2009-06-29 12:30:00,22.0,22.0,21.96,21.96,29600.0,16.1552,16.1552,16.1258,16.1258,29600.0
2009-06-29 12:40:00,21.96,21.99,21.93,21.93,32800.0,16.1258,16.1478,16.1038,16.1038,32800.0
2009-06-29 12:50:00,21.93,21.94,21.9,21.92,59800.0,16.1038,16.1111,16.0817,16.0964,59800.0
2009-06-29 13:00:00,21.91,21.96,21.91,21.96,48800.0,16.0891,16.1258,16.0891,16.1258,48800.0
2009-06-29 13:10:00,21.96,22.02,21.96,22.0,20800.0,16.1258,16.1699,16.1258,16.1552,20800.0
2009-06-29 13:20:00,22.0,22.04,22.0,22.01,21600.0,16.1552,16.1845,16.1552,16.1625,21600.0
2009-06-29 13:30:00,22.01,22.02,22.0,22.02,19000.0,16.1625,16.1699,16.1552,16.1699,19000.0
2009-06-29 13:40:00,22.03,22.03,21.99,21.99,23400.0,16.1772,16.1772,16.1478,16.1478,23400.0
2009-06-29 13:50:00,21.99,22.03,21.99,22.03,22600.0,16.1478,16.1772,16.1478,16.1772,22600.0
2009-06-29 14:00:00,22.03,22.03,21.94,21.95,33000.0,16.1772,16.1772,16.1111,16.1185,33000.0
2009-06-29 14:10:00,21.95,21.98,21.93,21.94,51000.0,16.1185,16.1405,16.1038,16.1111,51000.0
2009-06-29 14:20:00,21.95,21.95,21.9,21.95,45000.0,16.1185,16.1185,16.0817,16.1185,45000.0
2009-06-29 14:30:00,21.94,21.96,21.93,21.93,49600.0,16.1111,16.1258,16.1038,16.1038,49600.0
2009-06-29 14:40:00,21.93,21.96,21.92,21.95,34400.0,16.1038,16.1258,16.0964,16.1185,34400.0
2009-06-29 14:50:00,21.95,22.0,21.93,21.99,38800.0,16.1185,16.1552,16.1038,16.1478,38800.0
2009-06-29 15:00:00,21.99,22.01,21.98,21.98,35800.0,16.1478,16.1625,16.1405,16.1405,35800.0
2009-06-29 15:10:00,21.99,22.05,21.98,22.01,59000.0,16.1478,16.1919,16.1405,16.1625,59000.0
2009-06-29 15:20:00,22.01,22.05,22.0,22.03,57000.0,16.1625,16.1919,16.1552,16.1772,57000.0
2009-06-29 15:30:00,22.03,22.03,21.9,21.91,68400.0,16.1772,16.1772,16.0817,16.0891,68400.0
2009-06-29 15:40:00,21.91,21.98,21.91,21.91,115000.0,16.0891,16.1405,16.0891,16.0891,115000.0
2009-06-29 15:50:00,21.91,21.98,21.88,21.93,186400.0,16.0891,16.1405,16.0671,16.1038,186400.0
2009-06-30 09:30:00,21.98,22.09,21.88,22.06,72400.0,16.1405,16.2213,16.0671,16.1992,72400.0
2009-06-30 09:40:00,22.08,22.16,22.03,22.14,99400.0,16.2139,16.2727,16.1772,16.258,99400.0
2009-06-30 09:50:00,22.15,22.22,22.11,22.16,136000.0,16.2653,16.3167,16.2359,16.2727,136000.0
2009-06-30 10:00:00,22.16,22.16,21.96,22.1,140200.0,16.2727,16.2727,16.1258,16.2286,140200.0
2009-06-30 10:10:00,22.1,22.15,22.04,22.07,141800.0,16.2286,16.2653,16.1845,16.2066,141800.0
2009-06-30 10:20:00,22.06,22.06,21.92,21.99,79400.0,16.1992,16.1992,16.0964,16.1478,79400.0
2009-06-30 10:30:00,21.98,21.98,21.82,21.85,124000.0,16.1405,16.1405,16.023,16.045,124000.0
2009-06-30 10:40:00,21.85,21.86,21.81,21.83,109200.0,16.045,16.0524,16.0156,16.0303,109200.0
2009-06-30 10:50:00,21.83,21.93,21.83,21.9,63800.0,16.0303,16.1038,16.0303,16.0817,63800.0
2009-06-30 11:00:00,21.91,21.94,21.83,21.85,53600.0,16.0891,16.1111,16.0303,16.045,53600.0
2009-06-30 11:10:00,21.85,21.89,21.82,21.89,44200.0,16.045,16.0744,16.023,16.0744,44200.0
2009-06-30 11:20:00,21.89,21.92,21.86,21.89,73200.0,16.0744,16.0964,16.0524,16.0744,73200.0
2009-06-30 11:30:00,21.86,21.89,21.78,21.8,58000.0,16.0524,16.0744,15.9936,16.0083,58000.0
2009-06-30 11:40:00,21.8,21.86,21.8,21.84,49200.0,16.0083,16.0524,16.0083,16.0377,49200.0
2009-06-30 11:50:00,21.84,21.85,21.8,21.82,63600.0,16.0377,16.045,16.0083,16.023,63600.0
2009-06-30 12:00:00,21.83,21.83,21.77,21.77,56400.0,16.0303,16.0303,15.9863,15.9863,56400.0
2009-06-30 12:10:00,21.77,21.79,21.75,21.78,47600.0,15.9863,16.001,15.9716,15.9936,47600.0
2009-06-30 12:20:00,21.78,21.85,21.73,21.85,66400.0,15.9936,16.045,15.9569,16.045,66400.0
2009-06-30 12:30:00,21.85,21.93,21.85,21.86,39000.0,16.045,16.1038,16.045,16.0524,39000.0
2009-06-30 12:40:00,21.86,21.91,21.86,21.89,19000.0,16.0524,16.0891,16.0524,16.0744,19000.0
2009-06-30 12:50:00,21.89,21.91,21.88,21.91,27000.0,16.0744,16.0891,16.0671,16.0891,27000.0
2009-06-30 13:00:00,21.91,21.94,21.88,21.93,48200.0,16.0891,16.1111,16.0671,16.1038,48200.0
2009-06-30 13:10:00,21.93,21.93,21.87,21.87,20000.0,16.1038,16.1038,16.0597,16.0597,20000.0
2009-06-30 13:20:00,21.86,21.92,21.86,21.89,54800.0,16.0524,16.0964,16.0524,16.0744,54800.0
2009-06-30 13:30:00,21.89,21.89,21.85,21.88,49000.0,16.0744,16.0744,16.045,16.0671,49000.0
2009-06-30 13:40:00,21.88,21.92,21.86,21.89,36800.0,16.0671,16.0964,16.0524,16.0744,36800.0
2009-06-30 13:50:00,21.89,21.89,21.81,21.81,22600.0,16.0744,16.0744,16.0156,16.0156,22600.0
2009-06-30 14:00:00,21.82,21.84,21.79,21.83,42600.0,16.023,16.0377,16.001,16.0303,42600.0
2009-06-30 14:10:00,21.83,21.9,21.83,21.89,42600.0,16.0303,16.0817,16.0303,16.0744,42600.0
2009-06-30 14:20:00,21.88,21.96,21.88,21.95,69000.0,16.0671,16.1258,16.0671,16.1185,69000.0
2009-06-30 14:30:00,21.95,21.98,21.92,21.97,65200.0,16.1185,16.1405,16.0964,16.1331,65200.0
2009-06-30 14:40:00,21.98,22.05,21.98,21.99,111800.0,16.1405,16.1919,16.1405,16.1478,111800.0
2009-06-30 14:50:00,21.98,22.02,21.98,22.0,31600.0,16.1405,16.1699,16.1405,16.1552,31600.0
2009-06-30 15:00:00,22.0,22.02,21.94,21.95,59400.0,16.1552,16.1699,16.1111,16.1185,59400.0
2009-06-30 15:10:00,21.95,22.0,21.91,21.91,98000.0,16.1185,16.1552,16.0891,16.0891,98000.0
2009-06-30 15:20:00,21.92,22.01,21.92,21.98,82200.0,16.0964,16.1625,16.0964,16.1405,82200.0
2009-06-30 15:30:00,21.97,22.07,21.97,22.05,132200.0,16.1331,16.2066,16.1331,16.1919,132200.0
2009-06-30 15:40:00,22.05,22.05,22.0,22.03,172200.0,16.1919,16.1919,16.1552,16.1772,172200.0
2009-06-30 15:50:00,22.03,22.03,21.87,21.96,344000.0,16.1772,16.1772,16.0597,16.1258,344000.0
2009-07-01 09:30:00,21.93,22.02,21.79,21.81,130600.0,16.1038,16.1699,16.001,16.0156,130600.0
2009-07-01 09:40:00,21.81,21.88,21.74,21.87,58000.0,16.0156,16.0671,15.9642,16.0597,58000.0
2009-07-01 09:50:00,21.88,21.97,21.88,21.95,58400.0,16.0671,16.1331,16.0671,16.1185,58400.0
2009-07-01 10:00:00,21.97,21.98,21.84,21.92,72600.0,16.1331,16.1405,16.0377,16.0964,72600.0
2009-07-01 10:10:00,21.92,22.06,21.89,22.06,64600.0,16.0964,16.1992,16.0744,16.1992,64600.0
2009-07-01 10:20:00,22.06,22.15,22.05,22.11,65600.0,16.1992,16.2653,16.1919,16.2359,65600.0
2009-07-01 10:30:00,22.13,22.15,22.1,22.1,50000.0,16.2506,16.2653,16.2286,16.2286,50000.0
2009-07-01 10:40:00,22.1,22.13,21.99,21.99,72200.0,16.2286,16.2506,16.1478,16.1478,72200.0
2009-07-01 10:50:00,21.99,22.02,21.97,21.98,50400.0,16.1478,16.1699,16.1331,16.1405,50400.0
2009-07-01 11:00:00,21.98,21.99,21.95,21.97,28800.0,16.1405,16.1478,16.1185,16.1331,28800.0
2009-07-01 11:10:00,21.97,21.98,21.95,21.96,59000.0,16.1331,16.1405,16.1185,16.1258,59000.0
2009-07-01 11:20:00,21.95,21.95,21.92,21.93,36200.0,16.1185,16.1185,16.0964,16.1038,36200.0
2009-07-01 11:30:00,21.93,21.96,21.92,21.95,39600.0,16.1038,16.1258,16.0964,16.1185,39600.0
2009-07-01 11:40:00,21.95,21.96,21.93,21.95,41200.0,16.1185,16.1258,16.1038,16.1185,41200.0
2009-07-01 11:50:00,21.95,21.99,21.94,21.98,61400.0,16.1185,16.1478,16.1111,16.1405,61400.0
2009-07-01 12:00:00,21.99,22.03,21.94,22.03,50400.0,16.1478,16.1772,16.1111,16.1772,50400.0
2009-07-01 12:10:00,22.03,22.03,21.98,22.0,35200.0,16.1772,16.1772,16.1405,16.1552,35200.0
2009-07-01 12:20:00,22.02,22.05,22.01,22.01,19400.0,16.1699,16.1919,16.1625,16.1625,19400.0
2009-07-01 12:30:00,22.02,22.02,21.99,22.0,11800.0,16.1699,16.1699,16.1478,16.1552,11800.0
2009-07-01 12:40:00,22.0,22.0,21.99,22.0,21800.0,16.1552,16.1552,16.1478,16.1552,21800.0
2009-07-01 12:50:00,22.0,22.0,21.93,21.94,29000.0,16.1552,16.1552,16.1038,16.1111,29000.0
2009-07-01 13:00:00,21.94,21.97,21.93,21.97,20200.0,16.1111,16.1331,16.1038,16.1331,20200.0
2009-07-01 13:10:00,21.97,21.97,21.95,21.96,13200.0,16.1331,16.1331,16.1185,16.1258,13200.0
2009-07-01 13:20:00,21.95,22.0,21.95,22.0,38400.0,16.1185,16.1552,16.1185,16.1552,38400.0
2009-07-01 13:30:00,22.0,22.02,21.98,22.02,14400.0,16.1552,16.1699,16.1405,16.1699,14400.0
2009-07-01 13:40:00,22.01,22.03,22.0,22.02,33000.0,16.1625,16.1772,16.1552,16.1699,33000.0
2009-07-01 13:50:00,22.02,22.04,22.02,22.03,14000.0,16.1699,16.1845,16.1699,16.1772,14000.0
2009-07-01 14:00:00,22.03,22.03,21.96,21.96,56000.0,16.1772,16.1772,16.1258,16.1258,56000.0
2009-07-01 14:10:00,21.96,21.96,21.95,21.95,26800.0,16.1258,16.1258,16.1185,16.1185,26800.0
2009-07-01 14:20:00,21.95,21.96,21.93,21.95,50800.0,16.1185,16.1258,16.1038,16.1185,50800.0
2009-07-01 14:30:00,21.95,21.97,21.91,21.95,31800.0,16.1185,16.1331,16.0891,16.1185,31800.0
2009-07-01 14:40:00,21.95,21.98,21.93,21.98,81600.0,16.1185,16.1405,16.1038,16.1405,81600.0
2009-07-01 14:50:00,21.98,21.99,21.91,21.92,122000.0,16.1405,16.1478,16.0891,16.0964,122000.0
2009-07-01 15:00:00,21.92,21.93,21.88,21.89,112400.0,16.0964,16.1038,16.0671,16.0744,112400.0
2009-07-01 15:10:00,21.89,21.93,21.86,21.92,68000.0,16.0744,16.1038,16.0524,16.0964,68000.0
2009-07-01 15:20:00,21.92,21.95,21.88,21.89,74600.0,16.0964,16.1185,16.0671,16.0744,74600.0
2009-07-01 15:30:00,21.89,21.93,21.88,21.93,80600.0,16.0744,16.1038,16.0671,16.1038,80600.0
2009-07-01 15:40:00,21.92,21.96,21.87,21.9,135400.0,16.0964,16.1258,16.0597,16.0817,135400.0
2009-07-01 15:50:00,21.91,21.94,21.86,21.87,229000.0,16.0891,16.1111,16.0524,16.0597,229000.0
2009-07-02 09:30:00,21.53,21.53,21.33,21.36,73400.0,15.81,15.81,15.6632,15.6852,73400.0
2009-07-02 09:40:00,21.35,21.42,21.27,21.42,94000.0,15.6779,15.7293,15.6191,15.7293,94000.0
2009-07-02 09:50:00,21.42,21.49,21.42,21.46,89000.0,15.7293,15.7807,15.7293,15.7586,89000.0
2009-07-02 10:00:00,21.47,21.55,21.42,21.45,96400.0,15.766,15.8247,15.7293,15.7513,96400.0
2009-07-02 10:10:00,21.45,21.5,21.45,21.47,77200.0,15.7513,15.788,15.7513,15.766,77200.0
2009-07-02 10:20:00,21.47,21.52,21.43,21.43,65400.0,15.766,15.8027,15.7366,15.7366,65400.0
2009-07-02 10:30:00,21.43,21.55,21.41,21.5,125200.0,15.7366,15.8247,15.7219,15.788,125200.0
2009-07-02 10:40:00,21.5,21.51,21.47,21.49,53800.0,15.788,15.7954,15.766,15.7807,53800.0
2009-07-02 10:50:00,21.49,21.5,21.46,21.47,43400.0,15.7807,15.788,15.7586,15.766,43400.0
2009-07-02 11:00:00,21.47,21.47,21.4,21.43,55600.0,15.766,15.766,15.7146,15.7366,55600.0
2009-07-02 11:10:00,21.44,21.45,21.39,21.4,59000.0,15.7439,15.7513,15.7072,15.7146,59000.0
2009-07-02 11:20:00,21.39,21.39,21.31,21.33,66000.0,15.7072,15.7072,15.6485,15.6632,66000.0
2009-07-02 11:30:00,21.33,21.34,21.32,21.32,38000.0,15.6632,15.6705,15.6558,15.6558,38000.0
2009-07-02 11:40:00,21.32,21.33,21.25,21.32,58600.0,15.6558,15.6632,15.6044,15.6558,58600.0
2009-07-02 11:50:00,21.32,21.35,21.31,21.33,28200.0,15.6558,15.6779,15.6485,15.6632,28200.0
2009-07-02 12:00:00,21.33,21.38,21.31,21.31,29400.0,15.6632,15.6999,15.6485,15.6485,29400.0
2009-07-02 12:10:00,21.31,21.36,21.31,21.36,20600.0,15.6485,15.6852,15.6485,15.6852,20600.0
2009-07-02 12:20:00,21.35,21.36,21.33,21.34,15600.0,15.6779,15.6852,15.6632,15.6705,15600.0
2009-07-02 12:30:00,21.33,21.35,21.31,21.31,14400.0,15.6632,15.6779,15.6485,15.6485,14400.0
2009-07-02 12:40:00,21.31,21.33,21.3,21.33,8000.0,15.6485,15.6632,15.6411,15.6632,8000.0
2009-07-02 12:50:00,21.32,21.32,21.3,21.31,5400.0,15.6558,15.6558,15.6411,15.6485,5400.0
2009-07-02 13:00:00,21.31,21.33,21.31,21.33,10400.0,15.6485,15.6632,15.6485,15.6632,10400.0
2009-07-02 13:10:00,21.33,21.34,21.32,21.34,20000.0,15.6632,15.6705,15.6558,15.6705,20000.0
2009-07-02 13:20:00,21.33,21.35,21.31,21.33,18200.0,15.6632,15.6779,15.6485,15.6632,18200.0
2009-07-02 13:30:00,21.33,21.33,21.3,21.32,21800.0,15.6632,15.6632,15.6411,15.6558,21800.0
2009-07-02 13:40:00,21.32,21.35,21.32,21.33,19600.0,15.6558,15.6779,15.6558,15.6632,19600.0
2009-07-02 13:50:00,21.33,21.34,21.3,21.32,16800.0,15.6632,15.6705,15.6411,15.6558,16800.0
2009-07-02 14:00:00,21.32,21.35,21.31,21.34,12400.0,15.6558,15.6779,15.6485,15.6705,12400.0
2009-07-02 14:10:00,21.34,21.35,21.3,21.32,25600.0,15.6705,15.6779,15.6411,15.6558,25600.0
2009-07-02 14:20:00,21.32,21.34,21.31,21.31,20400.0,15.6558,15.6705,15.6485,15.6485,20400.0
2009-07-02 14:30:00,21.31,21.34,21.28,21.32,32400.0,15.6485,15.6705,15.6265,15.6558,32400.0
2009-07-02 14:40:00,21.32,21.32,21.27,21.29,35800.0,15.6558,15.6558,15.6191,15.6338,35800.0
2009-07-02 14:50:00,21.29,21.31,21.28,21.3,19600.0,15.6338,15.6485,15.6265,15.6411,19600.0
2009-07-02 15:00:00,21.3,21.33,21.3,21.32,26400.0,15.6411,15.6632,15.6411,15.6558,26400.0
2009-07-02 15:10:00,21.32,21.33,21.27,21.28,78600.0,15.6558,15.6632,15.6191,15.6265,78600.0
2009-07-02 15:20:00,21.28,21.28,21.23,21.23,113800.0,15.6265,15.6265,15.5897,15.5897,113800.0
2009-07-02 15:30:00,21.23,21.24,21.17,21.22,101600.0,15.5897,15.5971,15.5457,15.5824,101600.0
2009-07-02 15:40:00,21.22,21.25,21.2,21.25,77400.0,15.5824,15.6044,15.5677,15.6044,77400.0
2009-07-02 15:50:00,21.24,21.28,21.18,21.21,126000.0,15.5971,15.6265,15.553,15.5751,126000.0
2009-07-06 09:30:00,21.04,21.08,20.79,21.04,162800.0,15.4502,15.4796,15.2666,15.4502,162800.0
2009-07-06 09:40:00,21.06,21.22,21.0,21.2,125000.0,15.4649,15.5824,15.4208,15.5677,125000.0
2009-07-06 09:50:00,21.2,21.21,21.07,21.14,63800.0,15.5677,15.5751,15.4722,15.5236,63800.0
2009-07-06 10:00:00,21.14,21.2,21.02,21.02,80400.0,15.5236,15.5677,15.4355,15.4355,80400.0
2009-07-06 10:10:00,21.02,21.04,20.96,20.96,69600.0,15.4355,15.4502,15.3915,15.3915,69600.0
2009-07-06 10:20:00,20.96,20.98,20.9,20.97,48200.0,15.3915,15.4062,15.3474,15.3988,48200.0
2009-07-06 10:30:00,20.97,21.0,20.92,20.95,45800.0,15.3988,15.4208,15.3621,15.3841,45800.0
2009-07-06 10:40:00,20.95,21.0,20.92,20.98,49200.0,15.3841,15.4208,15.3621,15.4062,49200.0
2009-07-06 10:50:00,20.98,21.01,20.96,20.99,51600.0,15.4062,15.4282,15.3915,15.4135,51600.0
2009-07-06 11:00:00,20.99,21.08,20.99,21.07,43800.0,15.4135,15.4796,15.4135,15.4722,43800.0
2009-07-06 11:10:00,21.07,21.12,21.07,21.11,41000.0,15.4722,15.509,15.4722,15.5016,41000.0
2009-07-06 11:20:00,21.11,21.17,21.11,21.15,73000.0,15.5016,15.5457,15.5016,15.531,73000.0
2009-07-06 11:30:00,21.15,21.24,21.14,21.24,64200.0,15.531,15.5971,15.5236,15.5971,64200.0
2009-07-06 11:40:00,21.24,21.33,21.23,21.33,73600.0,15.5971,15.6632,15.5897,15.6632,73600.0
2009-07-06 11:50:00,21.32,21.34,21.3,21.3,63200.0,15.6558,15.6705,15.6411,15.6411,63200.0
2009-07-06 12:00:00,21.3,21.32,21.28,21.3,142800.0,15.6411,15.6558,15.6265,15.6411,142800.0
2009-07-06 12:10:00,21.29,21.32,21.29,21.32,23200.0,15.6338,15.6558,15.6338,15.6558,23200.0
2009-07-06 12:20:00,21.32,21.36,21.32,21.35,65800.0,15.6558,15.6852,15.6558,15.6779,65800.0
2009-07-06 12:30:00,21.35,21.36,21.32,21.33,38000.0,15.6779,15.6852,15.6558,15.6632,38000.0
2009-07-06 12:40:00,21.33,21.33,21.31,21.33,31400.0,15.6632,15.6632,15.6485,15.6632,31400.0
2009-07-06 12:50:00,21.33,21.36,21.32,21.36,42400.0,15.6632,15.6852,15.6558,15.6852,42400.0
2009-07-06 13:00:00,21.36,21.43,21.36,21.43,71600.0,15.6852,15.7366,15.6852,15.7366,71600.0
2009-07-06 13:10:00,21.43,21.54,21.41,21.53,115000.0,15.7366,15.8174,15.7219,15.81,115000.0
2009-07-06 13:20:00,21.53,21.56,21.47,21.49,72400.0,15.81,15.8321,15.766,15.7807,72400.0
2009-07-06 13:30:00,21.5,21.5,21.44,21.46,28200.0,15.788,15.788,15.7439,15.7586,28200.0
2009-07-06 13:40:00,21.46,21.46,21.45,21.45,31400.0,15.7586,15.7586,15.7513,15.7513,31400.0
2009-07-06 13:50:00,21.45,21.48,21.41,21.41,36000.0,15.7513,15.7733,15.7219,15.7219,36000.0
2009-07-06 14:00:00,21.41,21.44,21.41,21.44,27000.0,15.7219,15.7439,15.7219,15.7439,27000.0
2009-07-06 14:10:00,21.43,21.49,21.43,21.46,68200.0,15.7366,15.7807,15.7366,15.7586,68200.0
2009-07-06 14:20:00,21.46,21.46,21.42,21.45,33000.0,15.7586,15.7586,15.7293,15.7513,33000.0
2009-07-06 14:30:00,21.45,21.49,21.42,21.47,32400.0,15.7513,15.7807,15.7293,15.766,32400.0
2009-07-06 14:40:00,21.47,21.47,21.44,21.46,26800.0,15.766,15.766,15.7439,15.7586,26800.0
2009-07-06 14:50:00,21.46,21.48,21.41,21.48,51600.0,15.7586,15.7733,15.7219,15.7733,51600.0
2009-07-06 15:00:00,21.48,21.52,21.46,21.47,71400.0,15.7733,15.8027,15.7586,15.766,71400.0
2009-07-06 15:10:00,21.46,21.46,21.41,21.43,70200.0,15.7586,15.7586,15.7219,15.7366,70200.0
2009-07-06 15:20:00,21.43,21.45,21.41,21.43,78600.0,15.7366,15.7513,15.7219,15.7366,78600.0
2009-07-06 15:30:00,21.42,21.42,21.36,21.41,124200.0,15.7293,15.7293,15.6852,15.7219,124200.0
2009-07-06 15:40:00,21.4,21.55,21.4,21.48,126400.0,15.7146,15.8247,15.7146,15.7733,126400.0
2009-07-06 15:50:00,21.48,21.52,21.47,21.52,129200.0,15.7733,15.8027,15.766,15.8027,129200.0
2009-07-07 09:30:00,21.53,21.53,21.32,21.32,74000.0,15.81,15.81,15.6558,15.6558,74000.0
2009-07-07 09:40:00,21.32,21.34,21.24,21.3,60800.0,15.6558,15.6705,15.5971,15.6411,60800.0
2009-07-07 09:50:00,21.28,21.36,21.25,21.27,67800.0,15.6265,15.6852,15.6044,15.6191,67800.0
2009-07-07 10:00:00,21.27,21.27,21.15,21.15,133800.0,15.6191,15.6191,15.531,15.531,133800.0
2009-07-07 10:10:00,21.15,21.16,21.06,21.08,75000.0,15.531,15.5383,15.4649,15.4796,75000.0
2009-07-07 10:20:00,21.09,21.13,21.06,21.11,64200.0,15.4869,15.5163,15.4649,15.5016,64200.0
2009-07-07 10:30:00,21.11,21.11,21.03,21.04,61000.0,15.5016,15.5016,15.4429,15.4502,61000.0
2009-07-07 10:40:00,21.04,21.08,21.0,21.01,43400.0,15.4502,15.4796,15.4208,15.4282,43400.0
2009-07-07 10:50:00,21.0,21.02,20.96,21.0,72800.0,15.4208,15.4355,15.3915,15.4208,72800.0
2009-07-07 11:00:00,21.0,21.07,20.98,21.07,67200.0,15.4208,15.4722,15.4062,15.4722,67200.0
2009-07-07 11:10:00,21.06,21.08,21.05,21.07,40200.0,15.4649,15.4796,15.4576,15.4722,40200.0
2009-07-07 11:20:00,21.08,21.08,20.98,20.98,42200.0,15.4796,15.4796,15.4062,15.4062,42200.0
2009-07-07 11:30:00,20.97,21.0,20.95,20.96,45800.0,15.3988,15.4208,15.3841,15.3915,45800.0
2009-07-07 11:40:00,20.96,20.96,20.93,20.96,38200.0,15.3915,15.3915,15.3694,15.3915,38200.0
2009-07-07 11:50:00,20.95,21.0,20.95,20.99,38400.0,15.3841,15.4208,15.3841,15.4135,38400.0
2009-07-07 12:00:00,20.99,20.99,20.95,20.95,26200.0,15.4135,15.4135,15.3841,15.3841,26200.0
2009-07-07 12:10:00,20.96,20.99,20.95,20.98,22600.0,15.3915,15.4135,15.3841,15.4062,22600.0
2009-07-07 12:20:00,20.98,20.99,20.97,20.98,33400.0,15.4062,15.4135,15.3988,15.4062,33400.0
2009-07-07 12:30:00,20.98,20.98,20.92,20.92,24600.0,15.4062,15.4062,15.3621,15.3621,24600.0
2009-07-07 12:40:00,20.92,20.97,20.92,20.96,29200.0,15.3621,15.3988,15.3621,15.3915,29200.0
2009-07-07 12:50:00,20.96,20.97,20.93,20.94,30200.0,15.3915,15.3988,15.3694,15.3768,30200.0
2009-07-07 13:00:00,20.95,20.99,20.91,20.99,43400.0,15.3841,15.4135,15.3548,15.4135,43400.0
2009-07-07 13:10:00,20.99,21.0,20.97,21.0,72400.0,15.4135,15.4208,15.3988,15.4208,72400.0
2009-07-07 13:20:00,21.0,21.01,20.98,21.0,66200.0,15.4208,15.4282,15.4062,15.4208,66200.0
2009-07-07 13:30:00,21.0,21.04,20.98,21.03,174400.0,15.4208,15.4502,15.4062,15.4429,174400.0
2009-07-07 13:40:00,21.03,21.04,20.99,21.0,42200.0,15.4429,15.4502,15.4135,15.4208,42200.0
2009-07-07 13:50:00,21.02,21.02,20.94,20.94,78800.0,15.4355,15.4355,15.3768,15.3768,78800.0
2009-07-07 14:00:00,20.95,21.0,20.93,20.94,57200.0,15.3841,15.4208,15.3694,15.3768,57200.0
2009-07-07 14:10:00,20.93,21.0,20.93,20.97,54800.0,15.3694,15.4208,15.3694,15.3988,54800.0
2009-07-07 14:20:00,20.97,20.97,20.93,20.96,38600.0,15.3988,15.3988,15.3694,15.3915,38600.0
2009-07-07 14:30:00,20.96,20.96,20.91,20.93,74600.0,15.3915,15.3915,15.3548,15.3694,74600.0
2009-07-07 14:40:00,20.93,21.0,20.93,20.95,71000.0,15.3694,15.4208,15.3694,15.3841,71000.0
2009-07-07 14:50:00,20.96,20.96,20.88,20.91,84600.0,15.3915,15.3915,15.3327,15.3548,84600.0
2009-07-07 15:00:00,20.91,20.91,20.8,20.84,76800.0,15.3548,15.3548,15.274,15.3034,76800.0
2009-07-07 15:10:00,20.84,20.93,20.84,20.91,55000.0,15.3034,15.3694,15.3034,15.3548,55000.0
2009-07-07 15:20:00,20.91,20.93,20.85,20.93,50200.0,15.3548,15.3694,15.3107,15.3694,50200.0
2009-07-07 15:30:00,20.92,20.93,20.86,20.86,62400.0,15.3621,15.3694,15.318,15.318,62400.0
2009-07-07 15:40:00,20.86,20.87,20.81,20.83,206400.0,15.318,15.3254,15.2813,15.296,206400.0
2009-07-07 15:50:00,20.84,20.84,20.81,20.83,378600.0,15.3034,15.3034,15.2813,15.296,378600.0
2009-07-08 09:30:00,20.86,21.0,20.83,20.89,72800.0,15.318,15.4208,15.296,15.3401,72800.0
2009-07-08 09:40:00,20.87,21.02,20.83,20.98,60400.0,15.3254,15.4355,15.296,15.4062,60400.0
2009-07-08 09:50:00,21.0,21.01,20.9,20.9,87000.0,15.4208,15.4282,15.3474,15.3474,87000.0
2009-07-08 10:00:00,20.9,21.03,20.86,20.97,133600.0,15.3474,15.4429,15.318,15.3988,133600.0
2009-07-08 10:10:00,20.97,21.04,20.95,21.01,96600.0,15.3988,15.4502,15.3841,15.4282,96600.0
2009-07-08 10:20:00,21.0,21.04,20.92,20.93,56400.0,15.4208,15.4502,15.3621,15.3694,56400.0
2009-07-08 10:30:00,20.93,21.02,20.9,20.98,148800.0,15.3694,15.4355,15.3474,15.4062,148800.0
2009-07-08 10:40:00,20.98,21.04,20.97,20.98,53400.0,15.4062,15.4502,15.3988,15.4062,53400.0
2009-07-08 10:50:00,20.97,21.01,20.89,20.9,33400.0,15.3988,15.4282,15.3401,15.3474,33400.0
2009-07-08 11:00:00,20.89,20.89,20.75,20.75,75600.0,15.3401,15.3401,15.2373,15.2373,75600.0
2009-07-08 11:10:00,20.75,20.8,20.75,20.8,48400.0,15.2373,15.274,15.2373,15.274,48400.0
2009-07-08 11:20:00,20.78,20.79,20.68,20.68,43600.0,15.2593,15.2666,15.1859,15.1859,43600.0
2009-07-08 11:30:00,20.68,20.78,20.68,20.78,41200.0,15.1859,15.2593,15.1859,15.2593,41200.0
2009-07-08 11:40:00,20.77,20.83,20.77,20.83,70600.0,15.2519,15.296,15.2519,15.296,70600.0
2009-07-08 11:50:00,20.83,20.87,20.76,20.8,125600.0,15.296,15.3254,15.2446,15.274,125600.0
2009-07-08 12:00:00,20.81,20.85,20.8,20.83,56400.0,15.2813,15.3107,15.274,15.296,56400.0
2009-07-08 12:10:00,20.83,20.83,20.78,20.8,146800.0,15.296,15.296,15.2593,15.274,146800.0
2009-07-08 12:20:00,20.8,20.8,20.77,20.8,157000.0,15.274,15.274,15.2519,15.274,157000.0
2009-07-08 12:30:00,20.8,20.86,20.75,20.76,70400.0,15.274,15.318,15.2373,15.2446,70400.0
2009-07-08 12:40:00,20.76,20.82,20.76,20.81,28200.0,15.2446,15.2887,15.2446,15.2813,28200.0
2009-07-08 12:50:00,20.8,20.84,20.76,20.76,25200.0,15.274,15.3034,15.2446,15.2446,25200.0
2009-07-08 13:00:00,20.76,20.89,20.76,20.88,90600.0,15.2446,15.3401,15.2446,15.3327,90600.0
2009-07-08 13:10:00,20.88,20.91,20.86,20.88,66800.0,15.3327,15.3548,15.318,15.3327,66800.0
2009-07-08 13:20:00,20.87,21.0,20.87,21.0,62200.0,15.3254,15.4208,15.3254,15.4208,62200.0
2009-07-08 13:30:00,21.0,21.0,20.91,20.92,43400.0,15.4208,15.4208,15.3548,15.3621,43400.0
2009-07-08 13:40:00,20.93,20.97,20.92,20.96,24400.0,15.3694,15.3988,15.3621,15.3915,24400.0
2009-07-08 13:50:00,20.95,20.95,20.9,20.9,19400.0,15.3841,15.3841,15.3474,15.3474,19400.0
2009-07-08 14:00:00,20.9,20.91,20.8,20.82,46800.0,15.3474,15.3548,15.274,15.2887,46800.0
2009-07-08 14:10:00,20.83,20.83,20.78,20.81,86800.0,15.296,15.296,15.2593,15.2813,86800.0
2009-07-08 14:20:00,20.81,20.84,20.75,20.8,157000.0,15.2813,15.3034,15.2373,15.274,157000.0
2009-07-08 14:30:00,20.8,20.84,20.75,20.84,139200.0,15.274,15.3034,15.2373,15.3034,139200.0
2009-07-08 14:40:00,20.84,20.84,20.75,20.75,31000.0,15.3034,15.3034,15.2373,15.2373,31000.0
2009-07-08 14:50:00,20.76,20.86,20.75,20.81,82000.0,15.2446,15.318,15.2373,15.2813,82000.0
2009-07-08 15:00:00,20.83,20.89,20.78,20.84,94200.0,15.296,15.3401,15.2593,15.3034,94200.0
2009-07-08 15:10:00,20.84,20.86,20.78,20.82,70400.0,15.3034,15.318,15.2593,15.2887,70400.0
2009-07-08 15:20:00,20.82,20.88,20.75,20.79,82200.0,15.2887,15.3327,15.2373,15.2666,82200.0
2009-07-08 15:30:00,20.78,20.9,20.77,20.86,94200.0,15.2593,15.3474,15.2519,15.318,94200.0
2009-07-08 15:40:00,20.86,20.97,20.84,20.92,119200.0,15.318,15.3988,15.3034,15.3621,119200.0
2009-07-08 15:50:00,20.9,20.98,20.85,20.91,377200.0,15.3474,15.4062,15.3107,15.3548,377200.0
2009-07-09 09:30:00,21.07,21.07,20.86,20.9,122600.0,15.4722,15.4722,15.318,15.3474,122600.0
2009-07-09 09:40:00,20.91,21.02,20.84,20.93,124000.0,15.3548,15.4355,15.3034,15.3694,124000.0
2009-07-09 09:50:00,20.93,21.05,20.86,20.99,60000.0,15.3694,15.4576,15.318,15.4135,60000.0
2009-07-09 10:00:00,21.0,21.14,20.95,21.09,61200.0,15.4208,15.5236,15.3841,15.4869,61200.0
2009-07-09 10:10:00,21.11,21.16,21.05,21.1,56600.0,15.5016,15.5383,15.4576,15.4943,56600.0
2009-07-09 10:20:00,21.08,21.12,20.96,21.04,55400.0,15.4796,15.509,15.3915,15.4502,55400.0
2009-07-09 10:30:00,21.04,21.11,20.96,21.0,68200.0,15.4502,15.5016,15.3915,15.4208,68200.0
2009-07-09 10:40:00,21.02,21.15,21.02,21.05,39800.0,15.4355,15.531,15.4355,15.4576,39800.0
2009-07-09 10:50:00,21.05,21.1,21.04,21.1,48200.0,15.4576,15.4943,15.4502,15.4943,48200.0
2009-07-09 11:00:00,21.09,21.09,20.97,20.98,38400.0,15.4869,15.4869,15.3988,15.4062,38400.0
2009-07-09 11:10:00,20.99,21.03,20.93,20.98,38400.0,15.4135,15.4429,15.3694,15.4062,38400.0
2009-07-09 11:20:00,20.97,21.08,20.97,21.03,22400.0,15.3988,15.4796,15.3988,15.4429,22400.0
2009-07-09 11:30:00,21.02,21.13,20.99,21.11,44000.0,15.4355,15.5163,15.4135,15.5016,44000.0
2009-07-09 11:40:00,21.11,21.21,21.11,21.15,37200.0,15.5016,15.5751,15.5016,15.531,37200.0
2009-07-09 11:50:00,21.16,21.17,21.09,21.09,26000.0,15.5383,15.5457,15.4869,15.4869,26000.0
2009-07-09 12:00:00,21.09,21.13,21.06,21.13,15200.0,15.4869,15.5163,15.4649,15.5163,15200.0
2009-07-09 12:10:00,21.13,21.13,21.07,21.12,23400.0,15.5163,15.5163,15.4722,15.509,23400.0
2009-07-09 12:20:00,21.12,21.16,21.11,21.11,21000.0,15.509,15.5383,15.5016,15.5016,21000.0
2009-07-09 12:30:00,21.12,21.16,21.11,21.14,12400.0,15.509,15.5383,15.5016,15.5236,12400.0
2009-07-09 12:40:00,21.15,21.15,21.09,21.1,15800.0,15.531,15.531,15.4869,15.4943,15800.0
2009-07-09 12:50:00,21.1,21.14,21.07,21.14,12400.0,15.4943,15.5236,15.4722,15.5236,12400.0
2009-07-09 13:00:00,21.14,21.14,21.04,21.1,60400.0,15.5236,15.5236,15.4502,15.4943,60400.0
2009-07-09 13:10:00,21.11,21.18,21.1,21.11,30200.0,15.5016,15.553,15.4943,15.5016,30200.0
2009-07-09 13:20:00,21.1,21.14,21.08,21.1,30000.0,15.4943,15.5236,15.4796,15.4943,30000.0
2009-07-09 13:30:00,21.11,21.14,21.06,21.07,20200.0,15.5016,15.5236,15.4649,15.4722,20200.0
2009-07-09 13:40:00,21.08,21.11,21.05,21.06,25200.0,15.4796,15.5016,15.4576,15.4649,25200.0
2009-07-09 13:50:00,21.07,21.08,21.06,21.08,6600.0,15.4722,15.4796,15.4649,15.4796,6600.0
2009-07-09 14:00:00,21.09,21.1,21.06,21.06,19800.0,15.4869,15.4943,15.4649,15.4649,19800.0
2009-07-09 14:10:00,21.06,21.14,21.06,21.11,18000.0,15.4649,15.5236,15.4649,15.5016,18000.0
2009-07-09 14:20:00,21.11,21.14,21.09,21.1,21800.0,15.5016,15.5236,15.4869,15.4943,21800.0
2009-07-09 14:30:00,21.1,21.14,21.1,21.12,18400.0,15.4943,15.5236,15.4943,15.509,18400.0
2009-07-09 14:40:00,21.13,21.13,21.09,21.1,29800.0,15.5163,15.5163,15.4869,15.4943,29800.0
2009-07-09 14:50:00,21.1,21.12,21.05,21.05,16600.0,15.4943,15.509,15.4576,15.4576,16600.0
2009-07-09 15:00:00,21.05,21.08,21.0,21.03,48600.0,15.4576,15.4796,15.4208,15.4429,48600.0
2009-07-09 15:10:00,21.03,21.1,21.03,21.07,65200.0,15.4429,15.4943,15.4429,15.4722,65200.0
2009-07-09 15:20:00,21.07,21.08,21.0,21.03,39000.0,15.4722,15.4796,15.4208,15.4429,39000.0
2009-07-09 15:30:00,21.04,21.05,20.97,21.0,48000.0,15.4502,15.4576,15.3988,15.4208,48000.0
2009-07-09 15:40:00,21.0,21.11,21.0,21.06,75200.0,15.4208,15.5016,15.4208,15.4649,75200.0
2009-07-09 15:50:00,21.06,21.06,21.0,21.03,133600.0,15.4649,15.4649,15.4208,15.4429,133600.0
2009-07-10 09:30:00,20.89,20.97,20.77,20.89,60600.0,15.3401,15.3988,15.2519,15.3401,60600.0
2009-07-10 09:40:00,20.86,20.98,20.83,20.98,90800.0,15.318,15.4062,15.296,15.4062,90800.0
2009-07-10 09:50:00,20.97,21.13,20.88,20.96,136600.0,15.3988,15.5163,15.3327,15.3915,136600.0
2009-07-10 10:00:00,20.95,21.0,20.78,20.95,129800.0,15.3841,15.4208,15.2593,15.3841,129800.0
2009-07-10 10:10:00,20.96,21.08,20.94,21.0,77000.0,15.3915,15.4796,15.3768,15.4208,77000.0
2009-07-10 10:20:00,21.01,21.05,20.94,20.97,37400.0,15.4282,15.4576,15.3768,15.3988,37400.0
2009-07-10 10:30:00,20.97,20.98,20.83,20.83,46800.0,15.3988,15.4062,15.296,15.296,46800.0
2009-07-10 10:40:00,20.83,20.91,20.81,20.91,47800.0,15.296,15.3548,15.2813,15.3548,47800.0
2009-07-10 10:50:00,20.91,20.92,20.82,20.87,49600.0,15.3548,15.3621,15.2887,15.3254,49600.0
2009-07-10 11:00:00,20.86,20.88,20.75,20.78,82000.0,15.318,15.3327,15.2373,15.2593,82000.0
2009-07-10 11:10:00,20.78,20.78,20.71,20.74,69000.0,15.2593,15.2593,15.2079,15.2299,69000.0
2009-07-10 11:20:00,20.73,20.75,20.62,20.65,77600.0,15.2226,15.2373,15.1418,15.1638,77600.0
2009-07-10 11:30:00,20.66,20.7,20.64,20.66,56200.0,15.1712,15.2005,15.1565,15.1712,56200.0
2009-07-10 11:40:00,20.66,20.7,20.61,20.7,42200.0,15.1712,15.2005,15.1345,15.2005,42200.0
2009-07-10 11:50:00,20.7,20.78,20.7,20.7,49600.0,15.2005,15.2593,15.2005,15.2005,49600.0
2009-07-10 12:00:00,20.71,20.81,20.69,20.78,54200.0,15.2079,15.2813,15.1932,15.2593,54200.0
2009-07-10 12:10:00,20.78,20.81,20.77,20.8,31400.0,15.2593,15.2813,15.2519,15.274,31400.0
2009-07-10 12:20:00,20.8,20.82,20.78,20.79,15000.0,15.274,15.2887,15.2593,15.2666,15000.0
2009-07-10 12:30:00,20.78,20.86,20.77,20.86,35800.0,15.2593,15.318,15.2519,15.318,35800.0
2009-07-10 12:40:00,20.86,20.92,20.83,20.88,41600.0,15.318,15.3621,15.296,15.3327,41600.0
2009-07-10 12:50:00,20.88,20.89,20.81,20.83,35400.0,15.3327,15.3401,15.2813,15.296,35400.0
2009-07-10 13:00:00,20.84,20.9,20.84,20.88,27200.0,15.3034,15.3474,15.3034,15.3327,27200.0
2009-07-10 13:10:00,20.87,20.91,20.85,20.89,50000.0,15.3254,15.3548,15.3107,15.3401,50000.0
2009-07-10 13:20:00,20.89,20.9,20.83,20.83,49600.0,15.3401,15.3474,15.296,15.296,49600.0
2009-07-10 13:30:00,20.83,20.9,20.82,20.89,58600.0,15.296,15.3474,15.2887,15.3401,58600.0
2009-07-10 13:40:00,20.89,20.96,20.88,20.88,50800.0,15.3401,15.3915,15.3327,15.3327,50800.0
2009-07-10 13:50:00,20.89,20.93,20.89,20.92,60000.0,15.3401,15.3694,15.3401,15.3621,60000.0
2009-07-10 14:00:00,20.92,20.93,20.87,20.89,38600.0,15.3621,15.3694,15.3254,15.3401,38600.0
2009-07-10 14:10:00,20.89,20.91,20.83,20.91,38600.0,15.3401,15.3548,15.296,15.3548,38600.0
2009-07-10 14:20:00,20.91,20.91,20.81,20.87,43800.0,15.3548,15.3548,15.2813,15.3254,43800.0
2009-07-10 14:30:00,20.86,20.89,20.85,20.89,29400.0,15.318,15.3401,15.3107,15.3401,29400.0
2009-07-10 14:40:00,20.89,20.89,20.82,20.87,57000.0,15.3401,15.3401,15.2887,15.3254,57000.0
2009-07-10 14:50:00,20.87,20.88,20.81,20.81,77000.0,15.3254,15.3327,15.2813,15.2813,77000.0
2009-07-10 15:00:00,20.82,20.91,20.82,20.86,118800.0,15.2887,15.3548,15.2887,15.318,118800.0
2009-07-10 15:10:00,20.86,20.95,20.86,20.93,53400.0,15.318,15.3841,15.318,15.3694,53400.0
2009-07-10 15:20:00,20.94,20.95,20.86,20.88,81400.0,15.3768,15.3841,15.318,15.3327,81400.0
2009-07-10 15:30:00,20.88,21.0,20.88,20.98,92600.0,15.3327,15.4208,15.3327,15.4062,92600.0
2009-07-10 15:40:00,20.98,21.04,20.92,21.03,162200.0,15.4062,15.4502,15.3621,15.4429,162200.0
2009-07-10 15:50:00,21.02,21.03,20.96,20.98,157200.0,15.4355,15.4429,15.3915,15.4062,157200.0
2009-07-13 09:30:00,20.94,21.13,20.9,21.02,111000.0,15.3768,15.5163,15.3474,15.4355,111000.0
2009-07-13 09:40:00,21.03,21.06,20.91,21.03,117600.0,15.4429,15.4649,15.3548,15.4429,117600.0
2009-07-13 09:50:00,21.03,21.03,20.91,20.96,107400.0,15.4429,15.4429,15.3548,15.3915,107400.0
2009-07-13 10:00:00,20.96,20.97,20.8,20.85,86000.0,15.3915,15.3988,15.274,15.3107,86000.0
2009-07-13 10:10:00,20.86,20.95,20.86,20.92,77800.0,15.318,15.3841,15.318,15.3621,77800.0
2009-07-13 10:20:00,20.91,20.95,20.86,20.91,98200.0,15.3548,15.3841,15.318,15.3548,98200.0
2009-07-13 10:30:00,20.91,21.09,20.91,21.06,134800.0,15.3548,15.4869,15.3548,15.4649,134800.0
2009-07-13 10:40:00,21.07,21.14,21.06,21.13,89600.0,15.4722,15.5236,15.4649,15.5163,89600.0
2009-07-13 10:50:00,21.12,21.25,21.1,21.24,65000.0,15.509,15.6044,15.4943,15.5971,65000.0
2009-07-13 11:00:00,21.25,21.28,21.21,21.22,48400.0,15.6044,15.6265,15.5751,15.5824,48400.0
2009-07-13 11:10:00,21.22,21.28,21.18,21.21,46200.0,15.5824,15.6265,15.553,15.5751,46200.0
2009-07-13 11:20:00,21.21,21.27,21.19,21.26,59200.0,15.5751,15.6191,15.5604,15.6118,59200.0
2009-07-13 11:30:00,21.26,21.46,21.26,21.42,85400.0,15.6118,15.7586,15.6118,15.7293,85400.0
2009-07-13 11:40:00,21.42,21.5,21.39,21.47,68400.0,15.7293,15.788,15.7072,15.766,68400.0
2009-07-13 11:50:00,21.47,21.51,21.45,21.49,35800.0,15.766,15.7954,15.7513,15.7807,35800.0
2009-07-13 12:00:00,21.48,21.51,21.48,21.49,56200.0,15.7733,15.7954,15.7733,15.7807,56200.0
2009-07-13 12:10:00,21.49,21.5,21.46,21.49,15600.0,15.7807,15.788,15.7586,15.7807,15600.0
2009-07-13 12:20:00,21.49,21.5,21.45,21.5,48400.0,15.7807,15.788,15.7513,15.788,48400.0
2009-07-13 12:30:00,21.5,21.57,21.5,21.57,46800.0,15.788,15.8394,15.788,15.8394,46800.0
2009-07-13 12:40:00,21.57,21.6,21.51,21.6,71000.0,15.8394,15.8614,15.7954,15.8614,71000.0
2009-07-13 12:50:00,21.6,21.6,21.52,21.52,41800.0,15.8614,15.8614,15.8027,15.8027,41800.0
2009-07-13 13:00:00,21.52,21.64,21.52,21.63,44400.0,15.8027,15.8908,15.8027,15.8835,44400.0
2009-07-13 13:10:00,21.63,21.68,21.59,21.65,50800.0,15.8835,15.9202,15.8541,15.8982,50800.0
2009-07-13 13:20:00,21.65,21.71,21.65,21.68,68600.0,15.8982,15.9422,15.8982,15.9202,68600.0
2009-07-13 13:30:00,21.68,21.68,21.62,21.67,48600.0,15.9202,15.9202,15.8761,15.9128,48600.0
2009-07-13 13:40:00,21.67,21.67,21.6,21.61,70400.0,15.9128,15.9128,15.8614,15.8688,70400.0
2009-07-13 13:50:00,21.61,21.66,21.59,21.64,72200.0,15.8688,15.9055,15.8541,15.8908,72200.0
2009-07-13 14:00:00,21.64,21.68,21.61,21.61,71800.0,15.8908,15.9202,15.8688,15.8688,71800.0
2009-07-13 14:10:00,21.62,21.67,21.61,21.61,69400.0,15.8761,15.9128,15.8688,15.8688,69400.0
2009-07-13 14:20:00,21.61,21.69,21.61,21.68,50400.0,15.8688,15.9275,15.8688,15.9202,50400.0
2009-07-13 14:30:00,21.68,21.73,21.65,21.69,64600.0,15.9202,15.9569,15.8982,15.9275,64600.0
2009-07-13 14:40:00,21.7,21.7,21.64,21.69,66400.0,15.9349,15.9349,15.8908,15.9275,66400.0
2009-07-13 14:50:00,21.69,21.73,21.65,21.68,58000.0,15.9275,15.9569,15.8982,15.9202,58000.0
2009-07-13 15:00:00,21.68,21.71,21.67,21.68,85400.0,15.9202,15.9422,15.9128,15.9202,85400.0
2009-07-13 15:10:00,21.68,21.73,21.65,21.7,71200.0,15.9202,15.9569,15.8982,15.9349,71200.0
2009-07-13 15:20:00,21.69,21.71,21.65,21.68,107800.0,15.9275,15.9422,15.8982,15.9202,107800.0
2009-07-13 15:30:00,21.67,21.75,21.65,21.73,116800.0,15.9128,15.9716,15.8982,15.9569,116800.0
2009-07-13 15:40:00,21.73,21.84,21.73,21.75,239400.0,15.9569,16.0377,15.9569,15.9716,239400.0
2009-07-13 15:50:00,21.75,21.82,21.74,21.82,370600.0,15.9716,16.023,15.9642,16.023,370600.0
2009-07-14 09:30:00,21.78,21.99,21.74,21.9,136000.0,15.9936,16.1478,15.9642,16.0817,136000.0
2009-07-14 09:40:00,21.9,21.97,21.73,21.87,98400.0,16.0817,16.1331,15.9569,16.0597,98400.0
2009-07-14 09:50:00,21.89,21.92,21.73,21.79,92000.0,16.0744,16.0964,15.9569,16.001,92000.0
2009-07-14 10:00:00,21.77,21.93,21.74,21.9,76000.0,15.9863,16.1038,15.9642,16.0817,76000.0
2009-07-14 10:10:00,21.88,21.91,21.79,21.84,59200.0,16.0671,16.0891,16.001,16.0377,59200.0
2009-07-14 10:20:00,21.83,21.85,21.74,21.84,64400.0,16.0303,16.045,15.9642,16.0377,64400.0
2009-07-14 10:30:00,21.84,21.84,21.69,21.72,58600.0,16.0377,16.0377,15.9275,15.9496,58600.0
2009-07-14 10:40:00,21.71,21.75,21.67,21.74,38200.0,15.9422,15.9716,15.9128,15.9642,38200.0
2009-07-14 10:50:00,21.75,21.79,21.73,21.75,46200.0,15.9716,16.001,15.9569,15.9716,46200.0
2009-07-14 11:00:00,21.75,21.87,21.75,21.85,37000.0,15.9716,16.0597,15.9716,16.045,37000.0
2009-07-14 11:10:00,21.84,21.93,21.83,21.9,62800.0,16.0377,16.1038,16.0303,16.0817,62800.0
2009-07-14 11:20:00,21.89,22.08,21.89,22.08,114000.0,16.0744,16.2139,16.0744,16.2139,114000.0
2009-07-14 11:30:00,22.07,22.11,22.04,22.11,64200.0,16.2066,16.2359,16.1845,16.2359,64200.0
2009-07-14 11:40:00,22.11,22.15,22.09,22.13,60600.0,16.2359,16.2653,16.2213,16.2506,60600.0
2009-07-14 11:50:00,22.13,22.21,22.13,22.15,148200.0,16.2506,16.3094,16.2506,16.2653,148200.0
2009-07-14 12:00:00,22.15,22.16,22.06,22.06,62400.0,16.2653,16.2727,16.1992,16.1992,62400.0
2009-07-14 12:10:00,22.06,22.06,21.98,21.99,37200.0,16.1992,16.1992,16.1405,16.1478,37200.0
2009-07-14 12:20:00,22.0,22.0,21.92,21.99,47000.0,16.1552,16.1552,16.0964,16.1478,47000.0
2009-07-14 12:30:00,22.0,22.03,21.98,22.0,42800.0,16.1552,16.1772,16.1405,16.1552,42800.0
2009-07-14 12:40:00,22.01,22.04,21.99,22.03,76600.0,16.1625,16.1845,16.1478,16.1772,76600.0
2009-07-14 12:50:00,22.03,22.08,22.03,22.06,35200.0,16.1772,16.2139,16.1772,16.1992,35200.0
2009-07-14 13:00:00,22.07,22.12,22.05,22.08,47600.0,16.2066,16.2433,16.1919,16.2139,47600.0
2009-07-14 13:10:00,22.07,22.08,22.0,22.0,34600.0,16.2066,16.2139,16.1552,16.1552,34600.0
2009-07-14 13:20:00,22.01,22.06,22.01,22.05,26200.0,16.1625,16.1992,16.1625,16.1919,26200.0
2009-07-14 13:30:00,22.05,22.07,22.02,22.05,30200.0,16.1919,16.2066,16.1699,16.1919,30200.0
2009-07-14 13:40:00,22.06,22.08,22.04,22.04,30800.0,16.1992,16.2139,16.1845,16.1845,30800.0
2009-07-14 13:50:00,22.06,22.07,21.99,22.0,32800.0,16.1992,16.2066,16.1478,16.1552,32800.0
2009-07-14 14:00:00,22.0,22.0,21.93,22.0,35400.0,16.1552,16.1552,16.1038,16.1552,35400.0
2009-07-14 14:10:00,22.0,22.06,21.98,22.04,58400.0,16.1552,16.1992,16.1405,16.1845,58400.0
2009-07-14 14:20:00,22.04,22.09,21.99,21.99,43800.0,16.1845,16.2213,16.1478,16.1478,43800.0
2009-07-14 14:30:00,21.98,22.05,21.97,22.03,61800.0,16.1405,16.1919,16.1331,16.1772,61800.0
2009-07-14 14:40:00,22.05,22.1,22.03,22.06,57200.0,16.1919,16.2286,16.1772,16.1992,57200.0
2009-07-14 14:50:00,22.07,22.07,22.03,22.05,32800.0,16.2066,16.2066,16.1772,16.1919,32800.0
2009-07-14 15:00:00,22.05,22.08,22.03,22.07,69600.0,16.1919,16.2139,16.1772,16.2066,69600.0
2009-07-14 15:10:00,22.06,22.1,22.06,22.07,39600.0,16.1992,16.2286,16.1992,16.2066,39600.0
2009-07-14 15:20:00,22.09,22.09,22.05,22.07,48000.0,16.2213,16.2213,16.1919,16.2066,48000.0
2009-07-14 15:30:00,22.06,22.08,22.05,22.06,72000.0,16.1992,16.2139,16.1919,16.1992,72000.0
2009-07-14 15:40:00,22.06,22.09,22.01,22.07,140400.0,16.1992,16.2213,16.1625,16.2066,140400.0
2009-07-14 15:50:00,22.07,22.11,22.05,22.11,207000.0,16.2066,16.2359,16.1919,16.2359,207000.0
2009-07-15 09:30:00,22.4,22.55,22.39,22.55,95200.0,16.4489,16.559,16.4416,16.559,95200.0
2009-07-15 09:40:00,22.55,22.67,22.55,22.61,112400.0,16.559,16.6472,16.559,16.6031,112400.0
2009-07-15 09:50:00,22.62,22.78,22.61,22.76,163400.0,16.6105,16.7279,16.6031,16.7133,163400.0
2009-07-15 10:00:00,22.75,22.84,22.75,22.82,107600.0,16.7059,16.772,16.7059,16.7573,107600.0
2009-07-15 10:10:00,22.83,22.83,22.74,22.75,92000.0,16.7647,16.7647,16.6986,16.7059,92000.0
2009-07-15 10:20:00,22.75,22.79,22.71,22.77,83000.0,16.7059,16.7353,16.6765,16.7206,83000.0
2009-07-15 10:30:00,22.78,22.79,22.77,22.78,85800.0,16.7279,16.7353,16.7206,16.7279,85800.0
2009-07-15 10:40:00,22.78,22.8,22.75,22.77,68000.0,16.7279,16.7426,16.7059,16.7206,68000.0
2009-07-15 10:50:00,22.77,22.78,22.64,22.67,131000.0,16.7206,16.7279,16.6251,16.6472,131000.0
2009-07-15 11:00:00,22.68,22.76,22.67,22.76,33800.0,16.6545,16.7133,16.6472,16.7133,33800.0
2009-07-15 11:10:00,22.75,22.78,22.75,22.77,56400.0,16.7059,16.7279,16.7059,16.7206,56400.0
2009-07-15 11:20:00,22.78,22.79,22.76,22.78,72000.0,16.7279,16.7353,16.7133,16.7279,72000.0
2009-07-15 11:30:00,22.78,22.8,22.76,22.78,72800.0,16.7279,16.7426,16.7133,16.7279,72800.0
2009-07-15 11:40:00,22.78,22.84,22.77,22.84,88600.0,16.7279,16.772,16.7206,16.772,88600.0
2009-07-15 11:50:00,22.84,22.88,22.83,22.87,68200.0,16.772,16.8014,16.7647,16.794,68200.0
2009-07-15 12:00:00,22.86,22.87,22.78,22.78,85600.0,16.7867,16.794,16.7279,16.7279,85600.0
2009-07-15 12:10:00,22.79,22.79,22.75,22.77,56400.0,16.7353,16.7353,16.7059,16.7206,56400.0
2009-07-15 12:20:00,22.77,22.85,22.76,22.84,59800.0,16.7206,16.7793,16.7133,16.772,59800.0
2009-07-15 12:30:00,22.85,22.86,22.83,22.83,73400.0,16.7793,16.7867,16.7647,16.7647,73400.0
2009-07-15 12:40:00,22.83,22.84,22.78,22.79,65800.0,16.7647,16.772,16.7279,16.7353,65800.0
2009-07-15 12:50:00,22.79,22.8,22.75,22.77,74400.0,16.7353,16.7426,16.7059,16.7206,74400.0
2009-07-15 13:00:00,22.77,22.79,22.76,22.76,32400.0,16.7206,16.7353,16.7133,16.7133,32400.0
2009-07-15 13:10:00,22.76,22.8,22.75,22.79,50400.0,16.7133,16.7426,16.7059,16.7353,50400.0
2009-07-15 13:20:00,22.79,22.84,22.79,22.8,65200.0,16.7353,16.772,16.7353,16.7426,65200.0
2009-07-15 13:30:00,22.81,22.84,22.81,22.83,49600.0,16.75,16.772,16.75,16.7647,49600.0
2009-07-15 13:40:00,22.83,22.84,22.82,22.83,37400.0,16.7647,16.772,16.7573,16.7647,37400.0
2009-07-15 13:50:00,22.83,22.85,22.82,22.82,62800.0,16.7647,16.7793,16.7573,16.7573,62800.0
2009-07-15 14:00:00,22.81,22.83,22.73,22.8,124000.0,16.75,16.7647,16.6912,16.7426,124000.0
2009-07-15 14:10:00,22.8,22.82,22.75,22.81,64800.0,16.7426,16.7573,16.7059,16.75,64800.0
2009-07-15 14:20:00,22.81,22.86,22.78,22.85,53200.0,16.75,16.7867,16.7279,16.7793,53200.0
2009-07-15 14:30:00,22.86,22.95,22.85,22.86,127800.0,16.7867,16.8528,16.7793,16.7867,127800.0
2009-07-15 14:40:00,22.86,22.93,22.85,22.93,100600.0,16.7867,16.8381,16.7793,16.8381,100600.0
2009-07-15 14:50:00,22.94,22.96,22.9,22.95,53400.0,16.8454,16.8601,16.8161,16.8528,53400.0
2009-07-15 15:00:00,22.95,22.97,22.92,22.94,104200.0,16.8528,16.8675,16.8307,16.8454,104200.0
2009-07-15 15:10:00,22.95,22.99,22.93,22.95,84200.0,16.8528,16.8822,16.8381,16.8528,84200.0
2009-07-15 15:20:00,22.95,22.97,22.88,22.89,114600.0,16.8528,16.8675,16.8014,16.8087,114600.0
2009-07-15 15:30:00,22.9,22.96,22.88,22.95,162800.0,16.8161,16.8601,16.8014,16.8528,162800.0
2009-07-15 15:40:00,22.95,23.02,22.94,22.96,248200.0,16.8528,16.9042,16.8454,16.8601,248200.0
2009-07-15 15:50:00,22.96,23.06,22.95,23.04,383600.0,16.8601,16.9336,16.8528,16.9189,383600.0
2009-07-16 09:30:00,23.58,24.15,23.55,24.03,544600.0,17.3154,17.734,17.2934,17.6459,544600.0
2009-07-16 09:40:00,24.04,24.46,24.03,24.23,629200.0,17.6532,17.9616,17.6459,17.7927,629200.0
2009-07-16 09:50:00,24.23,24.73,24.23,24.73,650600.0,17.7927,18.1599,17.7927,18.1599,650600.0
2009-07-16 10:00:00,24.71,24.75,24.53,24.65,557200.0,18.1452,18.1746,18.013,18.1011,557200.0
2009-07-16 10:10:00,24.66,24.68,24.43,24.48,393800.0,18.1085,18.1232,17.9396,17.9763,393800.0
2009-07-16 10:20:00,24.48,24.59,24.44,24.5,361400.0,17.9763,18.0571,17.9469,17.991,361400.0
2009-07-16 10:30:00,24.5,24.5,24.35,24.43,372600.0,17.991,17.991,17.8808,17.9396,372600.0
2009-07-16 10:40:00,24.42,24.43,24.32,24.38,418200.0,17.9322,17.9396,17.8588,17.9029,418200.0
2009-07-16 10:50:00,24.38,24.5,24.37,24.43,218200.0,17.9029,17.991,17.8955,17.9396,218200.0
2009-07-16 11:00:00,24.43,24.45,24.32,24.34,206400.0,17.9396,17.9543,17.8588,17.8735,206400.0
2009-07-16 11:10:00,24.35,24.38,24.25,24.3,190800.0,17.8808,17.9029,17.8074,17.8441,190800.0
2009-07-16 11:20:00,24.3,24.3,24.18,24.18,209600.0,17.8441,17.8441,17.756,17.756,209600.0
2009-07-16 11:30:00,24.18,24.25,24.13,24.23,184600.0,17.756,17.8074,17.7193,17.7927,184600.0
2009-07-16 11:40:00,24.22,24.23,24.16,24.17,83400.0,17.7854,17.7927,17.7413,17.7487,83400.0
2009-07-16 11:50:00,24.16,24.27,24.15,24.25,144000.0,17.7413,17.8221,17.734,17.8074,144000.0
2009-07-16 12:00:00,24.24,24.24,24.16,24.18,82000.0,17.8001,17.8001,17.7413,17.756,82000.0
2009-07-16 12:10:00,24.17,24.19,24.14,24.17,129200.0,17.7487,17.7633,17.7266,17.7487,129200.0
2009-07-16 12:20:00,24.18,24.2,24.16,24.19,50400.0,17.756,17.7707,17.7413,17.7633,50400.0
2009-07-16 12:30:00,24.18,24.21,24.15,24.16,138600.0,17.756,17.778,17.734,17.7413,138600.0
2009-07-16 12:40:00,24.16,24.19,24.14,24.15,138000.0,17.7413,17.7633,17.7266,17.734,138000.0
2009-07-16 12:50:00,24.16,24.16,24.13,24.13,117200.0,17.7413,17.7413,17.7193,17.7193,117200.0
2009-07-16 13:00:00,24.13,24.16,24.06,24.07,135000.0,17.7193,17.7413,17.6679,17.6752,135000.0
2009-07-16 13:10:00,24.07,24.09,23.98,23.99,171600.0,17.6752,17.6899,17.6091,17.6165,171600.0
2009-07-16 13:20:00,23.99,24.02,23.94,23.96,223400.0,17.6165,17.6385,17.5798,17.5944,223400.0
2009-07-16 13:30:00,23.96,24.07,23.96,24.06,174600.0,17.5944,17.6752,17.5944,17.6679,174600.0
2009-07-16 13:40:00,24.07,24.17,24.06,24.1,220800.0,17.6752,17.7487,17.6679,17.6973,220800.0
2009-07-16 13:50:00,24.11,24.17,24.11,24.16,119000.0,17.7046,17.7487,17.7046,17.7413,119000.0
2009-07-16 14:00:00,24.16,24.17,24.11,24.14,92200.0,17.7413,17.7487,17.7046,17.7266,92200.0
2009-07-16 14:10:00,24.15,24.17,24.11,24.15,98000.0,17.734,17.7487,17.7046,17.734,98000.0
2009-07-16 14:20:00,24.15,24.24,24.13,24.24,137600.0,17.734,17.8001,17.7193,17.8001,137600.0
2009-07-16 14:30:00,24.23,24.28,24.2,24.27,145400.0,17.7927,17.8294,17.7707,17.8221,145400.0
2009-07-16 14:40:00,24.28,24.39,24.23,24.38,179600.0,17.8294,17.9102,17.7927,17.9029,179600.0
2009-07-16 14:50:00,24.38,24.41,24.34,24.41,187800.0,17.9029,17.9249,17.8735,17.9249,187800.0
2009-07-16 15:00:00,24.41,24.42,24.33,24.36,99600.0,17.9249,17.9322,17.8661,17.8882,99600.0
2009-07-16 15:10:00,24.36,24.41,24.35,24.39,109000.0,17.8882,17.9249,17.8808,17.9102,109000.0
2009-07-16 15:20:00,24.39,24.57,24.38,24.56,366000.0,17.9102,18.0424,17.9029,18.035,366000.0
2009-07-16 15:30:00,24.56,24.68,24.53,24.67,400800.0,18.035,18.1232,18.013,18.1158,400800.0
2009-07-16 15:40:00,24.68,24.73,24.61,24.61,504000.0,18.1232,18.1599,18.0718,18.0718,504000.0
2009-07-16 15:50:00,24.61,24.65,24.58,24.63,415400.0,18.0718,18.1011,18.0497,18.0864,415400.0
2009-07-17 09:30:00,24.43,24.6,24.41,24.59,432600.0,17.9396,18.0644,17.9249,18.0571,432600.0
2009-07-17 09:40:00,24.55,24.71,24.54,24.61,220800.0,18.0277,18.1452,18.0204,18.0718,220800.0
2009-07-17 09:50:00,24.61,24.7,24.49,24.7,163000.0,18.0718,18.1378,17.9836,18.1378,163000.0
2009-07-17 10:00:00,24.7,24.7,24.53,24.64,229800.0,18.1378,18.1378,18.013,18.0938,229800.0
2009-07-17 10:10:00,24.64,24.68,24.59,24.67,134800.0,18.0938,18.1232,18.0571,18.1158,134800.0
2009-07-17 10:20:00,24.68,24.8,24.66,24.75,221200.0,18.1232,18.2113,18.1085,18.1746,221200.0
2009-07-17 10:30:00,24.76,24.83,24.68,24.77,124200.0,18.1819,18.2333,18.1232,18.1893,124200.0
2009-07-17 10:40:00,24.76,24.78,24.68,24.7,93400.0,18.1819,18.1966,18.1232,18.1378,93400.0
2009-07-17 10:50:00,24.68,24.72,24.68,24.71,80200.0,18.1232,18.1525,18.1232,18.1452,80200.0
2009-07-17 11:00:00,24.7,24.71,24.66,24.68,77200.0,18.1378,18.1452,18.1085,18.1232,77200.0
2009-07-17 11:10:00,24.66,24.66,24.59,24.61,138000.0,18.1085,18.1085,18.0571,18.0718,138000.0
2009-07-17 11:20:00,24.62,24.78,24.61,24.76,49800.0,18.0791,18.1966,18.0718,18.1819,49800.0
2009-07-17 11:30:00,24.77,24.77,24.71,24.71,52400.0,18.1893,18.1893,18.1452,18.1452,52400.0
2009-07-17 11:40:00,24.71,24.76,24.7,24.76,66600.0,18.1452,18.1819,18.1378,18.1819,66600.0
2009-07-17 11:50:00,24.77,24.79,24.76,24.78,105600.0,18.1893,18.2039,18.1819,18.1966,105600.0
2009-07-17 12:00:00,24.78,24.82,24.74,24.81,96600.0,18.1966,18.226,18.1672,18.2186,96600.0
2009-07-17 12:10:00,24.82,24.88,24.8,24.86,63800.0,18.226,18.27,18.2113,18.2553,63800.0
2009-07-17 12:20:00,24.86,24.91,24.86,24.86,135000.0,18.2553,18.2921,18.2553,18.2553,135000.0
2009-07-17 12:30:00,24.86,24.86,24.81,24.86,75000.0,18.2553,18.2553,18.2186,18.2553,75000.0
2009-07-17 12:40:00,24.86,24.88,24.85,24.85,70400.0,18.2553,18.27,18.248,18.248,70400.0
2009-07-17 12:50:00,24.85,24.87,24.85,24.86,44200.0,18.248,18.2627,18.248,18.2553,44200.0
2009-07-17 13:00:00,24.86,24.89,24.86,24.86,54400.0,18.2553,18.2774,18.2553,18.2553,54400.0
2009-07-17 13:10:00,24.86,24.95,24.86,24.95,105800.0,18.2553,18.3214,18.2553,18.3214,105800.0
2009-07-17 13:20:00,24.95,25.04,24.94,25.01,123600.0,18.3214,18.3875,18.3141,18.3655,123600.0
2009-07-17 13:30:00,25.0,25.08,24.99,25.05,79600.0,18.3581,18.4169,18.3508,18.3949,79600.0
2009-07-17 13:40:00,25.05,25.08,25.04,25.06,81600.0,18.3949,18.4169,18.3875,18.4022,81600.0
2009-07-17 13:50:00,25.06,25.07,24.99,24.99,104800.0,18.4022,18.4096,18.3508,18.3508,104800.0
2009-07-17 14:00:00,24.99,25.01,24.96,24.97,93000.0,18.3508,18.3655,18.3288,18.3361,93000.0
2009-07-17 14:10:00,24.97,24.97,24.89,24.9,56800.0,18.3361,18.3361,18.2774,18.2847,56800.0
2009-07-17 14:20:00,24.9,24.92,24.89,24.89,52800.0,18.2847,18.2994,18.2774,18.2774,52800.0
2009-07-17 14:30:00,24.9,24.91,24.86,24.9,47800.0,18.2847,18.2921,18.2553,18.2847,47800.0
2009-07-17 14:40:00,24.9,24.9,24.86,24.87,100000.0,18.2847,18.2847,18.2553,18.2627,100000.0
2009-07-17 14:50:00,24.87,24.89,24.85,24.88,118000.0,18.2627,18.2774,18.248,18.27,118000.0
2009-07-17 15:00:00,24.87,24.9,24.86,24.87,82000.0,18.2627,18.2847,18.2553,18.2627,82000.0
2009-07-17 15:10:00,24.87,24.88,24.84,24.85,114000.0,18.2627,18.27,18.2407,18.248,114000.0
2009-07-17 15:20:00,24.84,24.87,24.84,24.85,131800.0,18.2407,18.2627,18.2407,18.248,131800.0
2009-07-17 15:30:00,24.85,24.86,24.73,24.74,267000.0,18.248,18.2553,18.1599,18.1672,267000.0
2009-07-17 15:40:00,24.74,24.79,24.72,24.75,157400.0,18.1672,18.2039,18.1525,18.1746,157400.0
2009-07-17 15:50:00,24.75,24.8,24.75,24.78,252600.0,18.1746,18.2113,18.1746,18.1966,252600.0
2009-07-20 09:30:00,24.97,25.09,24.93,25.08,88200.0,18.3361,18.4242,18.3067,18.4169,88200.0
2009-07-20 09:40:00,25.09,25.13,25.02,25.11,164400.0,18.4242,18.4536,18.3728,18.4389,164400.0
2009-07-20 09:50:00,25.1,25.16,25.09,25.15,160000.0,18.4316,18.4756,18.4242,18.4683,160000.0
2009-07-20 10:00:00,25.15,25.34,25.1,25.1,213200.0,18.4683,18.6078,18.4316,18.4316,213200.0
2009-07-20 10:10:00,25.1,25.23,25.06,25.15,210200.0,18.4316,18.527,18.4022,18.4683,210200.0
2009-07-20 10:20:00,25.15,25.2,25.08,25.16,131600.0,18.4683,18.505,18.4169,18.4756,131600.0
2009-07-20 10:30:00,25.15,25.16,25.02,25.05,110400.0,18.4683,18.4756,18.3728,18.3949,110400.0
2009-07-20 10:40:00,25.05,25.06,24.83,24.85,125400.0,18.3949,18.4022,18.2333,18.248,125400.0
2009-07-20 10:50:00,24.86,24.9,24.8,24.88,69200.0,18.2553,18.2847,18.2113,18.27,69200.0
2009-07-20 11:00:00,24.86,24.87,24.8,24.84,61000.0,18.2553,18.2627,18.2113,18.2407,61000.0
2009-07-20 11:10:00,24.83,24.98,24.81,24.95,76600.0,18.2333,18.3435,18.2186,18.3214,76600.0
2009-07-20 11:20:00,24.96,25.0,24.93,24.97,93600.0,18.3288,18.3581,18.3067,18.3361,93600.0
2009-07-20 11:30:00,24.97,24.98,24.91,24.92,78400.0,18.3361,18.3435,18.2921,18.2994,78400.0
2009-07-20 11:40:00,24.91,24.94,24.88,24.89,73400.0,18.2921,18.3141,18.27,18.2774,73400.0
2009-07-20 11:50:00,24.89,24.9,24.85,24.89,112400.0,18.2774,18.2847,18.248,18.2774,112400.0
2009-07-20 12:00:00,24.88,24.95,24.88,24.93,61600.0,18.27,18.3214,18.27,18.3067,61600.0
2009-07-20 12:10:00,24.93,24.95,24.88,24.89,77200.0,18.3067,18.3214,18.27,18.2774,77200.0
2009-07-20 12:20:00,24.9,24.98,24.89,24.97,70200.0,18.2847,18.3435,18.2774,18.3361,70200.0
2009-07-20 12:30:00,24.98,25.03,24.98,24.99,81800.0,18.3435,18.3802,18.3435,18.3508,81800.0
2009-07-20 12:40:00,25.0,25.04,24.95,24.95,87200.0,18.3581,18.3875,18.3214,18.3214,87200.0
2009-07-20 12:50:00,24.96,25.0,24.92,24.93,59400.0,18.3288,18.3581,18.2994,18.3067,59400.0
2009-07-20 13:00:00,24.93,24.95,24.91,24.93,87200.0,18.3067,18.3214,18.2921,18.3067,87200.0
2009-07-20 13:10:00,24.95,24.95,24.88,24.92,69000.0,18.3214,18.3214,18.27,18.2994,69000.0
2009-07-20 13:20:00,24.92,24.93,24.87,24.88,84400.0,18.2994,18.3067,18.2627,18.27,84400.0
2009-07-20 13:30:00,24.87,24.89,24.77,24.81,129000.0,18.2627,18.2774,18.1893,18.2186,129000.0
2009-07-20 13:40:00,24.82,24.89,24.82,24.88,74800.0,18.226,18.2774,18.226,18.27,74800.0
2009-07-20 13:50:00,24.89,24.91,24.86,24.9,36000.0,18.2774,18.2921,18.2553,18.2847,36000.0
2009-07-20 14:00:00,24.9,24.93,24.88,24.92,73400.0,18.2847,18.3067,18.27,18.2994,73400.0
2009-07-20 14:10:00,24.91,25.0,24.91,24.99,56200.0,18.2921,18.3581,18.2921,18.3508,56200.0
2009-07-20 14:20:00,24.99,25.0,24.93,24.96,44800.0,18.3508,18.3581,18.3067,18.3288,44800.0
2009-07-20 14:30:00,24.97,25.0,24.96,24.99,48600.0,18.3361,18.3581,18.3288,18.3508,48600.0
2009-07-20 14:40:00,24.98,25.01,24.96,24.98,65800.0,18.3435,18.3655,18.3288,18.3435,65800.0
2009-07-20 14:50:00,24.99,25.01,24.97,24.97,56600.0,18.3508,18.3655,18.3361,18.3361,56600.0
2009-07-20 15:00:00,24.97,25.13,24.96,25.11,138200.0,18.3361,18.4536,18.3288,18.4389,138200.0
2009-07-20 15:10:00,25.11,25.17,25.11,25.12,112600.0,18.4389,18.483,18.4389,18.4463,112600.0
2009-07-20 15:20:00,25.13,25.21,25.12,25.21,75600.0,18.4536,18.5124,18.4463,18.5124,75600.0
2009-07-20 15:30:00,25.21,25.23,25.15,25.21,159400.0,18.5124,18.527,18.4683,18.5124,159400.0
2009-07-20 15:40:00,25.21,25.25,25.17,25.25,188800.0,18.5124,18.5417,18.483,18.5417,188800.0
2009-07-20 15:50:00,25.25,25.31,25.14,25.2,498800.0,18.5417,18.5858,18.461,18.505,498800.0
2009-07-21 09:30:00,25.47,25.91,25.46,25.89,168200.0,18.7033,19.0264,18.6959,19.0117,168200.0
2009-07-21 09:40:00,25.92,25.95,25.54,25.59,255800.0,19.0337,19.0558,18.7547,18.7914,255800.0
2009-07-21 09:50:00,25.6,25.67,25.48,25.61,167400.0,18.7987,18.8501,18.7106,18.8061,167400.0
2009-07-21 10:00:00,25.62,25.64,25.32,25.35,263800.0,18.8134,18.8281,18.5931,18.6152,263800.0
2009-07-21 10:10:00,25.36,25.4,25.25,25.25,207200.0,18.6225,18.6519,18.5417,18.5417,207200.0
2009-07-21 10:20:00,25.25,25.3,25.16,25.21,148800.0,18.5417,18.5784,18.4756,18.5124,148800.0
2009-07-21 10:30:00,25.21,25.43,25.18,25.43,136400.0,18.5124,18.6739,18.4903,18.6739,136400.0
2009-07-21 10:40:00,25.43,25.43,25.28,25.28,72000.0,18.6739,18.6739,18.5638,18.5638,72000.0
2009-07-21 10:50:00,25.28,25.32,25.24,25.31,64600.0,18.5638,18.5931,18.5344,18.5858,64600.0
2009-07-21 11:00:00,25.32,25.34,25.25,25.33,107800.0,18.5931,18.6078,18.5417,18.6005,107800.0
2009-07-21 11:10:00,25.33,25.36,25.22,25.32,97200.0,18.6005,18.6225,18.5197,18.5931,97200.0
2009-07-21 11:20:00,25.32,25.35,25.28,25.29,58800.0,18.5931,18.6152,18.5638,18.5711,58800.0
2009-07-21 11:30:00,25.29,25.3,25.15,25.18,96800.0,18.5711,18.5784,18.4683,18.4903,96800.0
2009-07-21 11:40:00,25.18,25.18,25.05,25.09,83000.0,18.4903,18.4903,18.3949,18.4242,83000.0
2009-07-21 11:50:00,25.08,25.08,24.86,24.87,119800.0,18.4169,18.4169,18.2553,18.2627,119800.0
2009-07-21 12:00:00,24.87,25.06,24.87,25.05,104800.0,18.2627,18.4022,18.2627,18.3949,104800.0
2009-07-21 12:10:00,25.05,25.07,25.0,25.03,45200.0,18.3949,18.4096,18.3581,18.3802,45200.0
2009-07-21 12:20:00,25.03,25.03,24.9,24.91,125600.0,18.3802,18.3802,18.2847,18.2921,125600.0
2009-07-21 12:30:00,24.92,24.96,24.86,24.9,106400.0,18.2994,18.3288,18.2553,18.2847,106400.0
2009-07-21 12:40:00,24.9,24.9,24.81,24.82,65000.0,18.2847,18.2847,18.2186,18.226,65000.0
2009-07-21 12:50:00,24.82,24.88,24.82,24.85,37000.0,18.226,18.27,18.226,18.248,37000.0
2009-07-21 13:00:00,24.85,24.85,24.69,24.71,80200.0,18.248,18.248,18.1305,18.1452,80200.0
2009-07-21 13:10:00,24.7,24.74,24.68,24.74,142400.0,18.1378,18.1672,18.1232,18.1672,142400.0
2009-07-21 13:20:00,24.73,24.83,24.7,24.8,81800.0,18.1599,18.2333,18.1378,18.2113,81800.0
2009-07-21 13:30:00,24.81,24.83,24.78,24.82,58400.0,18.2186,18.2333,18.1966,18.226,58400.0
2009-07-21 13:40:00,24.82,24.91,24.79,24.86,93800.0,18.226,18.2921,18.2039,18.2553,93800.0
2009-07-21 13:50:00,24.86,24.87,24.82,24.85,61000.0,18.2553,18.2627,18.226,18.248,61000.0
2009-07-21 14:00:00,24.85,24.9,24.84,24.87,68800.0,18.248,18.2847,18.2407,18.2627,68800.0
2009-07-21 14:10:00,24.87,24.93,24.87,24.9,70000.0,18.2627,18.3067,18.2627,18.2847,70000.0
2009-07-21 14:20:00,24.89,24.92,24.86,24.91,67800.0,18.2774,18.2994,18.2553,18.2921,67800.0
2009-07-21 14:30:00,24.91,24.96,24.86,24.96,77800.0,18.2921,18.3288,18.2553,18.3288,77800.0
2009-07-21 14:40:00,24.95,25.0,24.93,24.99,85800.0,18.3214,18.3581,18.3067,18.3508,85800.0
2009-07-21 14:50:00,24.99,25.06,24.99,25.04,81600.0,18.3508,18.4022,18.3508,18.3875,81600.0
2009-07-21 15:00:00,25.04,25.09,25.04,25.05,113600.0,18.3875,18.4242,18.3875,18.3949,113600.0
2009-07-21 15:10:00,25.05,25.1,25.05,25.1,82800.0,18.3949,18.4316,18.3949,18.4316,82800.0
2009-07-21 15:20:00,25.09,25.11,25.07,25.1,77400.0,18.4242,18.4389,18.4096,18.4316,77400.0
2009-07-21 15:30:00,25.1,25.11,25.04,25.07,107400.0,18.4316,18.4389,18.3875,18.4096,107400.0
2009-07-21 15:40:00,25.07,25.11,25.05,25.09,153800.0,18.4096,18.4389,18.3949,18.4242,153800.0
2009-07-21 15:50:00,25.09,25.2,25.09,25.2,257000.0,18.4242,18.505,18.4242,18.505,257000.0
2009-07-22 09:30:00,25.01,25.29,25.0,25.29,61000.0,18.3655,18.5711,18.3581,18.5711,61000.0
2009-07-22 09:40:00,25.29,25.47,25.27,25.36,71800.0,18.5711,18.7033,18.5564,18.6225,71800.0
2009-07-22 09:50:00,25.38,25.5,25.36,25.4,43600.0,18.6372,18.7253,18.6225,18.6519,43600.0
2009-07-22 10:00:00,25.43,25.54,25.38,25.43,162600.0,18.6739,18.7547,18.6372,18.6739,162600.0
2009-07-22 10:10:00,25.44,25.46,25.21,25.22,68200.0,18.6813,18.6959,18.5124,18.5197,68200.0
2009-07-22 10:20:00,25.22,25.35,25.21,25.25,56200.0,18.5197,18.6152,18.5124,18.5417,56200.0
2009-07-22 10:30:00,25.25,25.28,25.17,25.23,105600.0,18.5417,18.5638,18.483,18.527,105600.0
2009-07-22 10:40:00,25.23,25.28,25.22,25.27,38800.0,18.527,18.5638,18.5197,18.5564,38800.0
2009-07-22 10:50:00,25.27,25.45,25.25,25.45,78200.0,18.5564,18.6886,18.5417,18.6886,78200.0
2009-07-22 11:00:00,25.43,25.52,25.39,25.49,55000.0,18.6739,18.74,18.6445,18.718,55000.0
2009-07-22 11:10:00,25.49,25.49,25.43,25.44,36600.0,18.718,18.718,18.6739,18.6813,36600.0
2009-07-22 11:20:00,25.44,25.45,25.36,25.38,32000.0,18.6813,18.6886,18.6225,18.6372,32000.0
2009-07-22 11:30:00,25.37,25.41,25.32,25.33,32600.0,18.6298,18.6592,18.5931,18.6005,32600.0
2009-07-22 11:40:00,25.33,25.4,25.33,25.33,33600.0,18.6005,18.6519,18.6005,18.6005,33600.0
2009-07-22 11:50:00,25.32,25.4,25.32,25.38,32200.0,18.5931,18.6519,18.5931,18.6372,32200.0
2009-07-22 12:00:00,25.38,25.41,25.37,25.39,35000.0,18.6372,18.6592,18.6298,18.6445,35000.0
2009-07-22 12:10:00,25.4,25.46,25.38,25.46,46400.0,18.6519,18.6959,18.6372,18.6959,46400.0
2009-07-22 12:20:00,25.46,25.6,25.46,25.58,69600.0,18.6959,18.7987,18.6959,18.7841,69600.0
2009-07-22 12:30:00,25.58,25.59,25.53,25.58,39200.0,18.7841,18.7914,18.7473,18.7841,39200.0
2009-07-22 12:40:00,25.57,25.62,25.53,25.62,35400.0,18.7767,18.8134,18.7473,18.8134,35400.0
2009-07-22 12:50:00,25.62,25.67,25.6,25.61,58000.0,18.8134,18.8501,18.7987,18.8061,58000.0
2009-07-22 13:00:00,25.61,25.66,25.61,25.63,29000.0,18.8061,18.8428,18.8061,18.8208,29000.0
2009-07-22 13:10:00,25.61,25.64,25.6,25.61,31400.0,18.8061,18.8281,18.7987,18.8061,31400.0
2009-07-22 13:20:00,25.61,25.61,25.5,25.52,27400.0,18.8061,18.8061,18.7253,18.74,27400.0
2009-07-22 13:30:00,25.52,25.56,25.48,25.56,45400.0,18.74,18.7694,18.7106,18.7694,45400.0
2009-07-22 13:40:00,25.56,25.6,25.49,25.52,32200.0,18.7694,18.7987,18.718,18.74,32200.0
2009-07-22 13:50:00,25.52,25.55,25.5,25.52,30800.0,18.74,18.762,18.7253,18.74,30800.0
2009-07-22 14:00:00,25.52,25.53,25.42,25.43,63800.0,18.74,18.7473,18.6666,18.6739,63800.0
2009-07-22 14:10:00,25.43,25.45,25.41,25.42,70000.0,18.6739,18.6886,18.6592,18.6666,70000.0
2009-07-22 14:20:00,25.42,25.42,25.37,25.37,94200.0,18.6666,18.6666,18.6298,18.6298,94200.0
2009-07-22 14:30:00,25.38,25.39,25.36,25.36,69200.0,18.6372,18.6445,18.6225,18.6225,69200.0
2009-07-22 14:40:00,25.36,25.38,25.31,25.33,96800.0,18.6225,18.6372,18.5858,18.6005,96800.0
2009-07-22 14:50:00,25.33,25.39,25.31,25.39,70400.0,18.6005,18.6445,18.5858,18.6445,70400.0
2009-07-22 15:00:00,25.39,25.4,25.32,25.34,67600.0,18.6445,18.6519,18.5931,18.6078,67600.0
2009-07-22 15:10:00,25.33,25.35,25.26,25.3,67400.0,18.6005,18.6152,18.5491,18.5784,67400.0
2009-07-22 15:20:00,25.29,25.35,25.27,25.31,61000.0,18.5711,18.6152,18.5564,18.5858,61000.0
2009-07-22 15:30:00,25.32,25.36,25.3,25.35,85600.0,18.5931,18.6225,18.5784,18.6152,85600.0
2009-07-22 15:40:00,25.35,25.4,25.29,25.33,144600.0,18.6152,18.6519,18.5711,18.6005,144600.0
2009-07-22 15:50:00,25.33,25.4,25.31,25.35,184400.0,18.6005,18.6519,18.5858,18.6152,184400.0
2009-07-23 09:30:00,25.38,25.5,25.32,25.36,136000.0,18.6372,18.7253,18.5931,18.6225,136000.0
2009-07-23 09:40:00,25.36,25.49,25.33,25.38,108400.0,18.6225,18.718,18.6005,18.6372,108400.0
2009-07-23 09:50:00,25.39,25.53,25.26,25.5,130000.0,18.6445,18.7473,18.5491,18.7253,130000.0
2009-07-23 10:00:00,25.51,25.61,25.45,25.6,164000.0,18.7327,18.8061,18.6886,18.7987,164000.0
2009-07-23 10:10:00,25.61,25.8,25.58,25.8,87400.0,18.8061,18.9456,18.7841,18.9456,87400.0
2009-07-23 10:20:00,25.8,25.8,25.64,25.64,121000.0,18.9456,18.9456,18.8281,18.8281,121000.0
2009-07-23 10:30:00,25.64,25.84,25.6,25.77,285800.0,18.8281,18.975,18.7987,18.9236,285800.0
2009-07-23 10:40:00,25.77,25.81,25.74,25.77,120800.0,18.9236,18.953,18.9015,18.9236,120800.0
2009-07-23 10:50:00,25.77,25.91,25.75,25.85,115800.0,18.9236,19.0264,18.9089,18.9823,115800.0
2009-07-23 11:00:00,25.85,26.0,25.82,26.0,89400.0,18.9823,19.0925,18.9603,19.0925,89400.0
2009-07-23 11:10:00,26.0,26.13,25.99,26.0,138600.0,19.0925,19.1879,19.0851,19.0925,138600.0
2009-07-23 11:20:00,26.0,26.14,26.0,26.11,87400.0,19.0925,19.1953,19.0925,19.1732,87400.0
2009-07-23 11:30:00,26.11,26.11,25.88,25.95,354000.0,19.1732,19.1732,19.0044,19.0558,354000.0
2009-07-23 11:40:00,25.95,26.05,25.94,26.03,41400.0,19.0558,19.1292,19.0484,19.1145,41400.0
2009-07-23 11:50:00,26.02,26.07,25.99,25.99,48400.0,19.1072,19.1439,19.0851,19.0851,48400.0
2009-07-23 12:00:00,26.0,26.1,26.0,26.09,60200.0,19.0925,19.1659,19.0925,19.1586,60200.0
2009-07-23 12:10:00,26.07,26.14,26.06,26.13,39200.0,19.1439,19.1953,19.1365,19.1879,39200.0
2009-07-23 12:20:00,26.13,26.18,26.11,26.18,42600.0,19.1879,19.2247,19.1732,19.2247,42600.0
2009-07-23 12:30:00,26.18,26.18,26.11,26.15,46200.0,19.2247,19.2247,19.1732,19.2026,46200.0
2009-07-23 12:40:00,26.15,26.21,26.13,26.2,69000.0,19.2026,19.2467,19.1879,19.2393,69000.0
2009-07-23 12:50:00,26.19,26.25,26.13,26.22,39400.0,19.232,19.2761,19.1879,19.254,39400.0
2009-07-23 13:00:00,26.22,26.24,26.18,26.18,43400.0,19.254,19.2687,19.2247,19.2247,43400.0
2009-07-23 13:10:00,26.18,26.23,26.18,26.23,35200.0,19.2247,19.2614,19.2247,19.2614,35200.0
2009-07-23 13:20:00,26.22,26.25,26.19,26.2,61000.0,19.254,19.2761,19.232,19.2393,61000.0
2009-07-23 13:30:00,26.2,26.29,26.19,26.28,63200.0,19.2393,19.3054,19.232,19.2981,63200.0
2009-07-23 13:40:00,26.28,26.28,26.2,26.2,112000.0,19.2981,19.2981,19.2393,19.2393,112000.0
2009-07-23 13:50:00,26.2,26.28,26.19,26.25,137600.0,19.2393,19.2981,19.232,19.2761,137600.0
2009-07-23 14:00:00,26.24,26.25,26.15,26.15,77200.0,19.2687,19.2761,19.2026,19.2026,77200.0
2009-07-23 14:10:00,26.16,26.25,26.16,26.23,61800.0,19.21,19.2761,19.21,19.2614,61800.0
2009-07-23 14:20:00,26.23,26.23,26.15,26.18,48200.0,19.2614,19.2614,19.2026,19.2247,48200.0
2009-07-23 14:30:00,26.19,26.25,26.18,26.23,56800.0,19.232,19.2761,19.2247,19.2614,56800.0
2009-07-23 14:40:00,26.24,26.28,26.22,26.25,58400.0,19.2687,19.2981,19.254,19.2761,58400.0
2009-07-23 14:50:00,26.25,26.25,26.2,26.23,60600.0,19.2761,19.2761,19.2393,19.2614,60600.0
2009-07-23 15:00:00,26.24,26.27,26.21,26.21,96200.0,19.2687,19.2907,19.2467,19.2467,96200.0
2009-07-23 15:10:00,26.22,26.27,26.19,26.25,82000.0,19.254,19.2907,19.232,19.2761,82000.0
2009-07-23 15:20:00,26.25,26.27,26.2,26.27,77800.0,19.2761,19.2907,19.2393,19.2907,77800.0
2009-07-23 15:30:00,26.27,26.27,26.16,26.17,122800.0,19.2907,19.2907,19.21,19.2173,122800.0
2009-07-23 15:40:00,26.17,26.25,26.17,26.18,190400.0,19.2173,19.2761,19.2173,19.2247,190400.0
2009-07-23 15:50:00,26.18,26.24,26.13,26.22,248600.0,19.2247,19.2687,19.1879,19.254,248600.0
2009-07-24 09:30:00,26.07,26.13,25.75,26.0,194800.0,19.1439,19.1879,18.9089,19.0925,194800.0
2009-07-24 09:40:00,26.0,26.21,26.0,26.06,75600.0,19.0925,19.2467,19.0925,19.1365,75600.0
2009-07-24 09:50:00,26.05,26.08,25.92,25.94,134200.0,19.1292,19.1512,19.0337,19.0484,134200.0
2009-07-24 10:00:00,25.95,26.07,25.9,25.96,83600.0,19.0558,19.1439,19.019,19.0631,83600.0
2009-07-24 10:10:00,25.96,26.03,25.89,25.94,61800.0,19.0631,19.1145,19.0117,19.0484,61800.0
2009-07-24 10:20:00,25.93,25.99,25.88,25.99,35400.0,19.0411,19.0851,19.0044,19.0851,35400.0
2009-07-24 10:30:00,25.98,26.0,25.81,25.82,51000.0,19.0778,19.0925,18.953,18.9603,51000.0
2009-07-24 10:40:00,25.83,25.85,25.77,25.81,50600.0,18.9676,18.9823,18.9236,18.953,50600.0
2009-07-24 10:50:00,25.81,25.82,25.72,25.77,67600.0,18.953,18.9603,18.8869,18.9236,67600.0
2009-07-24 11:00:00,25.77,25.81,25.74,25.75,58400.0,18.9236,18.953,18.9015,18.9089,58400.0
2009-07-24 11:10:00,25.75,25.88,25.75,25.88,40800.0,18.9089,19.0044,18.9089,19.0044,40800.0
2009-07-24 11:20:00,25.88,25.93,25.86,25.88,40400.0,19.0044,19.0411,18.9897,19.0044,40400.0
2009-07-24 11:30:00,25.89,25.97,25.89,25.96,22600.0,19.0117,19.0704,19.0117,19.0631,22600.0
2009-07-24 11:40:00,25.95,25.99,25.93,25.98,35800.0,19.0558,19.0851,19.0411,19.0778,35800.0
2009-07-24 11:50:00,25.98,26.07,25.95,26.05,32000.0,19.0778,19.1439,19.0558,19.1292,32000.0
2009-07-24 12:00:00,26.06,26.11,26.05,26.11,16000.0,19.1365,19.1732,19.1292,19.1732,16000.0
2009-07-24 12:10:00,26.1,26.15,26.1,26.1,29000.0,19.1659,19.2026,19.1659,19.1659,29000.0
2009-07-24 12:20:00,26.09,26.09,26.06,26.08,14200.0,19.1586,19.1586,19.1365,19.1512,14200.0
2009-07-24 12:30:00,26.1,26.1,26.07,26.1,14600.0,19.1659,19.1659,19.1439,19.1659,14600.0
2009-07-24 12:40:00,26.1,26.12,26.09,26.11,18000.0,19.1659,19.1806,19.1586,19.1732,18000.0
2009-07-24 12:50:00,26.11,26.11,26.06,26.06,32200.0,19.1732,19.1732,19.1365,19.1365,32200.0
2009-07-24 13:00:00,26.07,26.09,26.06,26.07,15200.0,19.1439,19.1586,19.1365,19.1439,15200.0
2009-07-24 13:10:00,26.08,26.11,26.06,26.09,12800.0,19.1512,19.1732,19.1365,19.1586,12800.0
2009-07-24 13:20:00,26.11,26.13,26.07,26.08,28600.0,19.1732,19.1879,19.1439,19.1512,28600.0
2009-07-24 13:30:00,26.08,26.2,26.08,26.2,59400.0,19.1512,19.2393,19.1512,19.2393,59400.0
2009-07-24 13:40:00,26.19,26.21,26.11,26.11,33000.0,19.232,19.2467,19.1732,19.1732,33000.0
2009-07-24 13:50:00,26.11,26.13,26.07,26.1,38000.0,19.1732,19.1879,19.1439,19.1659,38000.0
2009-07-24 14:00:00,26.1,26.19,26.1,26.16,63800.0,19.1659,19.232,19.1659,19.21,63800.0
2009-07-24 14:10:00,26.15,26.19,26.13,26.13,44200.0,19.2026,19.232,19.1879,19.1879,44200.0
2009-07-24 14:20:00,26.13,26.14,26.08,26.11,43800.0,19.1879,19.1953,19.1512,19.1732,43800.0
2009-07-24 14:30:00,26.1,26.11,26.07,26.09,44200.0,19.1659,19.1732,19.1439,19.1586,44200.0
2009-07-24 14:40:00,26.09,26.15,26.07,26.13,34200.0,19.1586,19.2026,19.1439,19.1879,34200.0
2009-07-24 14:50:00,26.12,26.12,26.05,26.11,47800.0,19.1806,19.1806,19.1292,19.1732,47800.0
2009-07-24 15:00:00,26.11,26.13,26.08,26.11,50200.0,19.1732,19.1879,19.1512,19.1732,50200.0
2009-07-24 15:10:00,26.11,26.14,26.08,26.08,38800.0,19.1732,19.1953,19.1512,19.1512,38800.0
2009-07-24 15:20:00,26.08,26.18,26.08,26.16,66200.0,19.1512,19.2247,19.1512,19.21,66200.0
2009-07-24 15:30:00,26.16,26.18,26.11,26.16,53000.0,19.21,19.2247,19.1732,19.21,53000.0
2009-07-24 15:40:00,26.16,26.25,26.15,26.25,119600.0,19.21,19.2761,19.2026,19.2761,119600.0
2009-07-24 15:50:00,26.25,26.28,26.22,26.26,173200.0,19.2761,19.2981,19.254,19.2834,173200.0
2009-07-27 09:30:00,26.23,26.35,26.11,26.32,73200.0,19.2614,19.3495,19.1732,19.3275,73200.0
2009-07-27 09:40:00,26.32,26.49,26.32,26.42,75600.0,19.3275,19.4523,19.3275,19.4009,75600.0
2009-07-27 09:50:00,26.45,26.48,26.36,26.39,65800.0,19.4229,19.4449,19.3568,19.3789,65800.0
2009-07-27 10:00:00,26.41,26.6,26.4,26.58,166200.0,19.3935,19.5331,19.3862,19.5184,166200.0
2009-07-27 10:10:00,26.59,26.65,26.39,26.42,138400.0,19.5257,19.5698,19.3789,19.4009,138400.0
2009-07-27 10:20:00,26.41,26.41,26.29,26.34,44800.0,19.3935,19.3935,19.3054,19.3421,44800.0
2009-07-27 10:30:00,26.33,26.34,26.17,26.2,35800.0,19.3348,19.3421,19.2173,19.2393,35800.0
2009-07-27 10:40:00,26.19,26.25,26.17,26.24,36600.0,19.232,19.2761,19.2173,19.2687,36600.0
2009-07-27 10:50:00,26.25,26.27,26.17,26.27,69400.0,19.2761,19.2907,19.2173,19.2907,69400.0
2009-07-27 11:00:00,26.25,26.32,26.25,26.28,47800.0,19.2761,19.3275,19.2761,19.2981,47800.0
2009-07-27 11:10:00,26.28,26.37,26.27,26.35,44600.0,19.2981,19.3642,19.2907,19.3495,44600.0
2009-07-27 11:20:00,26.36,26.43,26.36,26.38,44200.0,19.3568,19.4082,19.3568,19.3715,44200.0
2009-07-27 11:30:00,26.38,26.48,26.38,26.42,44400.0,19.3715,19.4449,19.3715,19.4009,44400.0
2009-07-27 11:40:00,26.41,26.44,26.37,26.37,30400.0,19.3935,19.4156,19.3642,19.3642,30400.0
2009-07-27 11:50:00,26.36,26.44,26.35,26.41,81200.0,19.3568,19.4156,19.3495,19.3935,81200.0
2009-07-27 12:00:00,26.4,26.41,26.35,26.37,31000.0,19.3862,19.3935,19.3495,19.3642,31000.0
2009-07-27 12:10:00,26.38,26.4,26.36,26.4,20000.0,19.3715,19.3862,19.3568,19.3862,20000.0
2009-07-27 12:20:00,26.4,26.4,26.36,26.38,48200.0,19.3862,19.3862,19.3568,19.3715,48200.0
2009-07-27 12:30:00,26.36,26.39,26.32,26.37,29000.0,19.3568,19.3789,19.3275,19.3642,29000.0
2009-07-27 12:40:00,26.36,26.38,26.31,26.35,14400.0,19.3568,19.3715,19.3201,19.3495,14400.0
2009-07-27 12:50:00,26.34,26.39,26.33,26.36,14000.0,19.3421,19.3789,19.3348,19.3568,14000.0
2009-07-27 13:00:00,26.36,26.4,26.33,26.4,42800.0,19.3568,19.3862,19.3348,19.3862,42800.0
2009-07-27 13:10:00,26.4,26.4,26.32,26.36,37000.0,19.3862,19.3862,19.3275,19.3568,37000.0
2009-07-27 13:20:00,26.36,26.36,26.26,26.27,15400.0,19.3568,19.3568,19.2834,19.2907,15400.0
2009-07-27 13:30:00,26.27,26.32,26.25,26.3,21200.0,19.2907,19.3275,19.2761,19.3128,21200.0
2009-07-27 13:40:00,26.32,26.35,26.3,26.35,19000.0,19.3275,19.3495,19.3128,19.3495,19000.0
2009-07-27 13:50:00,26.36,26.38,26.34,26.36,34000.0,19.3568,19.3715,19.3421,19.3568,34000.0
2009-07-27 14:00:00,26.37,26.38,26.34,26.36,18400.0,19.3642,19.3715,19.3421,19.3568,18400.0
2009-07-27 14:10:00,26.36,26.4,26.34,26.39,28200.0,19.3568,19.3862,19.3421,19.3789,28200.0
2009-07-27 14:20:00,26.4,26.4,26.34,26.36,18600.0,19.3862,19.3862,19.3421,19.3568,18600.0
2009-07-27 14:30:00,26.36,26.4,26.33,26.39,32800.0,19.3568,19.3862,19.3348,19.3789,32800.0
2009-07-27 14:40:00,26.39,26.4,26.38,26.39,61200.0,19.3789,19.3862,19.3715,19.3789,61200.0
2009-07-27 14:50:00,26.37,26.4,26.35,26.4,31200.0,19.3642,19.3862,19.3495,19.3862,31200.0
2009-07-27 15:00:00,26.4,26.4,26.36,26.4,43800.0,19.3862,19.3862,19.3568,19.3862,43800.0
2009-07-27 15:10:00,26.4,26.4,26.33,26.33,53800.0,19.3862,19.3862,19.3348,19.3348,53800.0
2009-07-27 15:20:00,26.33,26.4,26.32,26.36,56200.0,19.3348,19.3862,19.3275,19.3568,56200.0
2009-07-27 15:30:00,26.36,26.38,26.29,26.34,61200.0,19.3568,19.3715,19.3054,19.3421,61200.0
2009-07-27 15:40:00,26.34,26.35,26.31,26.33,69000.0,19.3421,19.3495,19.3201,19.3348,69000.0
2009-07-27 15:50:00,26.33,26.43,26.32,26.42,166400.0,19.3348,19.4082,19.3275,19.4009,166400.0
2009-07-28 09:30:00,26.18,26.28,26.0,26.1,89000.0,19.2247,19.2981,19.0925,19.1659,89000.0
2009-07-28 09:40:00,26.14,26.36,26.13,26.36,70800.0,19.1953,19.3568,19.1879,19.3568,70800.0
2009-07-28 09:50:00,26.34,26.36,26.25,26.32,79400.0,19.3421,19.3568,19.2761,19.3275,79400.0
2009-07-28 10:00:00,26.3,26.32,26.07,26.13,108200.0,19.3128,19.3275,19.1439,19.1879,108200.0
2009-07-28 10:10:00,26.14,26.18,25.9,25.98,91800.0,19.1953,19.2247,19.019,19.0778,91800.0
2009-07-28 10:20:00,25.97,26.09,25.96,26.07,60600.0,19.0704,19.1586,19.0631,19.1439,60600.0
2009-07-28 10:30:00,26.06,26.13,26.03,26.07,39600.0,19.1365,19.1879,19.1145,19.1439,39600.0
2009-07-28 10:40:00,26.07,26.18,26.06,26.17,26000.0,19.1439,19.2247,19.1365,19.2173,26000.0
2009-07-28 10:50:00,26.18,26.2,26.13,26.2,14200.0,19.2247,19.2393,19.1879,19.2393,14200.0
2009-07-28 11:00:00,26.19,26.19,26.11,26.13,51000.0,19.232,19.232,19.1732,19.1879,51000.0
2009-07-28 11:10:00,26.13,26.14,26.06,26.1,54000.0,19.1879,19.1953,19.1365,19.1659,54000.0
2009-07-28 11:20:00,26.1,26.1,25.98,26.0,44200.0,19.1659,19.1659,19.0778,19.0925,44200.0
2009-07-28 11:30:00,26.0,26.02,25.9,25.93,67200.0,19.0925,19.1072,19.019,19.0411,67200.0
2009-07-28 11:40:00,25.93,26.09,25.93,26.08,21200.0,19.0411,19.1586,19.0411,19.1512,21200.0
2009-07-28 11:50:00,26.07,26.11,26.05,26.09,24600.0,19.1439,19.1732,19.1292,19.1586,24600.0
2009-07-28 12:00:00,26.09,26.09,26.02,26.07,23600.0,19.1586,19.1586,19.1072,19.1439,23600.0
2009-07-28 12:10:00,26.08,26.12,26.07,26.07,22000.0,19.1512,19.1806,19.1439,19.1439,22000.0
2009-07-28 12:20:00,26.08,26.1,26.05,26.06,14000.0,19.1512,19.1659,19.1292,19.1365,14000.0
2009-07-28 12:30:00,26.07,26.12,26.05,26.12,11000.0,19.1439,19.1806,19.1292,19.1806,11000.0
2009-07-28 12:40:00,26.11,26.11,26.04,26.07,23200.0,19.1732,19.1732,19.1218,19.1439,23200.0
2009-07-28 12:50:00,26.06,26.09,26.05,26.08,23200.0,19.1365,19.1586,19.1292,19.1512,23200.0
2009-07-28 13:00:00,26.09,26.09,26.02,26.08,25200.0,19.1586,19.1586,19.1072,19.1512,25200.0
2009-07-28 13:10:00,26.09,26.19,26.08,26.13,29400.0,19.1586,19.232,19.1512,19.1879,29400.0
2009-07-28 13:20:00,26.13,26.18,26.12,26.16,17400.0,19.1879,19.2247,19.1806,19.21,17400.0
2009-07-28 13:30:00,26.17,26.19,26.1,26.11,34000.0,19.2173,19.232,19.1659,19.1732,34000.0
2009-07-28 13:40:00,26.11,26.13,26.08,26.13,22600.0,19.1732,19.1879,19.1512,19.1879,22600.0
2009-07-28 13:50:00,26.13,26.23,26.1,26.19,30200.0,19.1879,19.2614,19.1659,19.232,30200.0
2009-07-28 14:00:00,26.19,26.28,26.16,26.28,25000.0,19.232,19.2981,19.21,19.2981,25000.0
2009-07-28 14:10:00,26.28,26.29,26.24,26.26,21800.0,19.2981,19.3054,19.2687,19.2834,21800.0
2009-07-28 14:20:00,26.26,26.3,26.23,26.24,25600.0,19.2834,19.3128,19.2614,19.2687,25600.0
2009-07-28 14:30:00,26.25,26.37,26.25,26.28,37600.0,19.2761,19.3642,19.2761,19.2981,37600.0
2009-07-28 14:40:00,26.29,26.33,26.22,26.23,30800.0,19.3054,19.3348,19.254,19.2614,30800.0
2009-07-28 14:50:00,26.23,26.24,26.14,26.17,33800.0,19.2614,19.2687,19.1953,19.2173,33800.0
2009-07-28 15:00:00,26.17,26.24,26.14,26.17,41800.0,19.2173,19.2687,19.1953,19.2173,41800.0
2009-07-28 15:10:00,26.16,26.21,26.12,26.13,68000.0,19.21,19.2467,19.1806,19.1879,68000.0
2009-07-28 15:20:00,26.13,26.18,26.1,26.18,80400.0,19.1879,19.2247,19.1659,19.2247,80400.0
2009-07-28 15:30:00,26.18,26.23,26.15,26.15,61200.0,19.2247,19.2614,19.2026,19.2026,61200.0
2009-07-28 15:40:00,26.15,26.3,26.15,26.25,68600.0,19.2026,19.3128,19.2026,19.2761,68600.0
2009-07-28 15:50:00,26.26,26.29,26.23,26.27,115000.0,19.2834,19.3054,19.2614,19.2907,115000.0
2009-07-29 09:30:00,26.0,26.08,25.79,25.93,94600.0,19.0925,19.1512,18.9383,19.0411,94600.0
2009-07-29 09:40:00,25.9,26.01,25.82,25.93,62000.0,19.019,19.0998,18.9603,19.0411,62000.0
2009-07-29 09:50:00,25.93,26.07,25.9,26.06,41600.0,19.0411,19.1439,19.019,19.1365,41600.0
2009-07-29 10:00:00,26.07,26.24,26.0,26.21,131000.0,19.1439,19.2687,19.0925,19.2467,131000.0
2009-07-29 10:10:00,26.21,26.25,26.1,26.1,100200.0,19.2467,19.2761,19.1659,19.1659,100200.0
2009-07-29 10:20:00,26.1,26.17,26.05,26.11,62800.0,19.1659,19.2173,19.1292,19.1732,62800.0
2009-07-29 10:30:00,26.1,26.1,25.93,25.96,47400.0,19.1659,19.1659,19.0411,19.0631,47400.0
2009-07-29 10:40:00,25.95,26.05,25.95,26.0,37000.0,19.0558,19.1292,19.0558,19.0925,37000.0
2009-07-29 10:50:00,26.0,26.04,25.93,25.93,44600.0,19.0925,19.1218,19.0411,19.0411,44600.0
2009-07-29 11:00:00,25.94,25.99,25.91,25.98,55000.0,19.0484,19.0851,19.0264,19.0778,55000.0
2009-07-29 11:10:00,25.99,26.02,25.9,25.91,50000.0,19.0851,19.1072,19.019,19.0264,50000.0
2009-07-29 11:20:00,25.9,25.9,25.81,25.83,40800.0,19.019,19.019,18.953,18.9676,40800.0
2009-07-29 11:30:00,25.83,25.86,25.82,25.84,38800.0,18.9676,18.9897,18.9603,18.975,38800.0
2009-07-29 11:40:00,25.84,25.88,25.75,25.86,55200.0,18.975,19.0044,18.9089,18.9897,55200.0
2009-07-29 11:50:00,25.86,25.91,25.86,25.9,34800.0,18.9897,19.0264,18.9897,19.019,34800.0
2009-07-29 12:00:00,25.9,25.95,25.9,25.91,53000.0,19.019,19.0558,19.019,19.0264,53000.0
2009-07-29 12:10:00,25.92,25.92,25.87,25.9,28400.0,19.0337,19.0337,18.997,19.019,28400.0
2009-07-29 12:20:00,25.9,25.92,25.87,25.91,23200.0,19.019,19.0337,18.997,19.0264,23200.0
2009-07-29 12:30:00,25.91,25.93,25.89,25.92,32800.0,19.0264,19.0411,19.0117,19.0337,32800.0
2009-07-29 12:40:00,25.93,25.93,25.84,25.86,42600.0,19.0411,19.0411,18.975,18.9897,42600.0
2009-07-29 12:50:00,25.86,25.87,25.79,25.79,36400.0,18.9897,18.997,18.9383,18.9383,36400.0
2009-07-29 13:00:00,25.78,25.81,25.72,25.75,152200.0,18.9309,18.953,18.8869,18.9089,152200.0
2009-07-29 13:10:00,25.74,25.77,25.7,25.77,140000.0,18.9015,18.9236,18.8722,18.9236,140000.0
2009-07-29 13:20:00,25.78,25.78,25.68,25.73,25800.0,18.9309,18.9309,18.8575,18.8942,25800.0
2009-07-29 13:30:00,25.73,25.73,25.66,25.69,43200.0,18.8942,18.8942,18.8428,18.8648,43200.0
2009-07-29 13:40:00,25.68,25.77,25.68,25.75,78000.0,18.8575,18.9236,18.8575,18.9089,78000.0
2009-07-29 13:50:00,25.76,25.79,25.73,25.77,28400.0,18.9162,18.9383,18.8942,18.9236,28400.0
2009-07-29 14:00:00,25.77,25.79,25.71,25.74,70600.0,18.9236,18.9383,18.8795,18.9015,70600.0
2009-07-29 14:10:00,25.75,25.8,25.71,25.75,82000.0,18.9089,18.9456,18.8795,18.9089,82000.0
2009-07-29 14:20:00,25.74,25.8,25.72,25.78,119400.0,18.9015,18.9456,18.8869,18.9309,119400.0
2009-07-29 14:30:00,25.79,25.79,25.74,25.77,53600.0,18.9383,18.9383,18.9015,18.9236,53600.0
2009-07-29 14:40:00,25.77,25.78,25.7,25.71,124400.0,18.9236,18.9309,18.8722,18.8795,124400.0
2009-07-29 14:50:00,25.71,25.72,25.65,25.65,49000.0,18.8795,18.8869,18.8355,18.8355,49000.0
2009-07-29 15:00:00,25.66,25.75,25.66,25.73,55600.0,18.8428,18.9089,18.8428,18.8942,55600.0
2009-07-29 15:10:00,25.71,25.8,25.71,25.8,53400.0,18.8795,18.9456,18.8795,18.9456,53400.0
2009-07-29 15:20:00,25.79,25.85,25.77,25.81,79400.0,18.9383,18.9823,18.9236,18.953,79400.0
2009-07-29 15:30:00,25.81,25.93,25.8,25.93,96600.0,18.953,19.0411,18.9456,19.0411,96600.0
2009-07-29 15:40:00,25.93,26.02,25.91,26.0,168800.0,19.0411,19.1072,19.0264,19.0925,168800.0
2009-07-29 15:50:00,26.0,26.0,25.94,25.95,220000.0,19.0925,19.0925,19.0484,19.0558,220000.0
2009-07-30 09:30:00,26.22,26.56,26.17,26.53,102000.0,19.254,19.5037,19.2173,19.4817,102000.0
2009-07-30 09:40:00,26.53,26.63,26.44,26.59,142200.0,19.4817,19.5551,19.4156,19.5257,142200.0
2009-07-30 09:50:00,26.58,26.96,26.58,26.91,189200.0,19.5184,19.7974,19.5184,19.7607,189200.0
2009-07-30 10:00:00,26.92,27.03,26.91,26.95,157800.0,19.7681,19.8488,19.7607,19.7901,157800.0
2009-07-30 10:10:00,26.95,26.95,26.89,26.93,201000.0,19.7901,19.7901,19.746,19.7754,201000.0
2009-07-30 10:20:00,26.93,27.0,26.9,26.99,97000.0,19.7754,19.8268,19.7534,19.8195,97000.0
2009-07-30 10:30:00,26.98,27.13,26.98,27.13,117000.0,19.8121,19.9223,19.8121,19.9223,117000.0
2009-07-30 10:40:00,27.13,27.28,27.13,27.27,133000.0,19.9223,20.0324,19.9223,20.0251,133000.0
2009-07-30 10:50:00,27.27,27.29,27.21,27.25,259600.0,20.0251,20.0398,19.981,20.0104,259600.0
2009-07-30 11:00:00,27.25,27.29,27.15,27.15,112800.0,20.0104,20.0398,19.9369,19.9369,112800.0
2009-07-30 11:10:00,27.15,27.3,27.15,27.28,99800.0,19.9369,20.0471,19.9369,20.0324,99800.0
2009-07-30 11:20:00,27.28,27.28,27.16,27.16,63400.0,20.0324,20.0324,19.9443,19.9443,63400.0
2009-07-30 11:30:00,27.16,27.19,27.09,27.14,160000.0,19.9443,19.9663,19.8929,19.9296,160000.0
2009-07-30 11:40:00,27.12,27.18,27.1,27.18,73800.0,19.9149,19.959,19.9002,19.959,73800.0
2009-07-30 11:50:00,27.18,27.18,27.09,27.13,131600.0,19.959,19.959,19.8929,19.9223,131600.0
2009-07-30 12:00:00,27.13,27.18,27.06,27.08,131400.0,19.9223,19.959,19.8709,19.8855,131400.0
2009-07-30 12:10:00,27.07,27.12,27.05,27.11,54000.0,19.8782,19.9149,19.8635,19.9076,54000.0
2009-07-30 12:20:00,27.12,27.12,27.07,27.09,46200.0,19.9149,19.9149,19.8782,19.8929,46200.0
2009-07-30 12:30:00,27.09,27.12,27.09,27.11,58000.0,19.8929,19.9149,19.8929,19.9076,58000.0
2009-07-30 12:40:00,27.11,27.13,27.1,27.11,72200.0,19.9076,19.9223,19.9002,19.9076,72200.0
2009-07-30 12:50:00,27.11,27.13,27.11,27.12,88600.0,19.9076,19.9223,19.9076,19.9149,88600.0
2009-07-30 13:00:00,27.11,27.22,27.11,27.2,94200.0,19.9076,19.9884,19.9076,19.9737,94200.0
2009-07-30 13:10:00,27.19,27.22,27.18,27.22,54600.0,19.9663,19.9884,19.959,19.9884,54600.0
2009-07-30 13:20:00,27.21,27.25,27.21,27.24,39600.0,19.981,20.0104,19.981,20.003,39600.0
2009-07-30 13:30:00,27.24,27.28,27.23,27.25,65800.0,20.003,20.0324,19.9957,20.0104,65800.0
2009-07-30 13:40:00,27.23,27.3,27.21,27.27,61400.0,19.9957,20.0471,19.981,20.0251,61400.0
2009-07-30 13:50:00,27.28,27.3,27.22,27.24,74000.0,20.0324,20.0471,19.9884,20.003,74000.0
2009-07-30 14:00:00,27.23,27.25,27.21,27.23,70200.0,19.9957,20.0104,19.981,19.9957,70200.0
2009-07-30 14:10:00,27.22,27.25,27.2,27.24,57400.0,19.9884,20.0104,19.9737,20.003,57400.0
2009-07-30 14:20:00,27.23,27.27,27.22,27.25,67400.0,19.9957,20.0251,19.9884,20.0104,67400.0
2009-07-30 14:30:00,27.25,27.3,27.25,27.26,177000.0,20.0104,20.0471,20.0104,20.0177,177000.0
2009-07-30 14:40:00,27.27,27.32,27.25,27.25,100600.0,20.0251,20.0618,20.0104,20.0104,100600.0
2009-07-30 14:50:00,27.25,27.29,27.23,27.27,65200.0,20.0104,20.0398,19.9957,20.0251,65200.0
2009-07-30 15:00:00,27.26,27.36,27.25,27.34,117000.0,20.0177,20.0912,20.0104,20.0765,117000.0
2009-07-30 15:10:00,27.34,27.37,27.33,27.36,81200.0,20.0765,20.0985,20.0691,20.0912,81200.0
2009-07-30 15:20:00,27.36,27.43,27.36,27.42,115200.0,20.0912,20.1426,20.0912,20.1352,115200.0
2009-07-30 15:30:00,27.42,27.42,27.2,27.24,182600.0,20.1352,20.1352,19.9737,20.003,182600.0
2009-07-30 15:40:00,27.24,27.25,27.1,27.21,305400.0,20.003,20.0104,19.9002,19.981,305400.0
2009-07-30 15:50:00,27.21,27.26,27.16,27.19,329600.0,19.981,20.0177,19.9443,19.9663,329600.0
2009-07-31 09:30:00,27.1,27.45,27.1,27.36,96200.0,19.9002,20.1572,19.9002,20.0912,96200.0
2009-07-31 09:40:00,27.38,27.46,27.29,27.36,105400.0,20.1058,20.1646,20.0398,20.0912,105400.0
2009-07-31 09:50:00,27.36,27.45,27.3,27.38,203600.0,20.0912,20.1572,20.0471,20.1058,203600.0
2009-07-31 10:00:00,27.37,27.43,27.16,27.42,177400.0,20.0985,20.1426,19.9443,20.1352,177400.0
2009-07-31 10:10:00,27.41,27.48,27.4,27.45,141400.0,20.1279,20.1793,20.1205,20.1572,141400.0
2009-07-31 10:20:00,27.45,27.48,27.43,27.44,57400.0,20.1572,20.1793,20.1426,20.1499,57400.0
2009-07-31 10:30:00,27.44,27.48,27.43,27.46,58000.0,20.1499,20.1793,20.1426,20.1646,58000.0
2009-07-31 10:40:00,27.46,27.5,27.4,27.4,71000.0,20.1646,20.194,20.1205,20.1205,71000.0
2009-07-31 10:50:00,27.4,27.45,27.38,27.42,73800.0,20.1205,20.1572,20.1058,20.1352,73800.0
2009-07-31 11:00:00,27.41,27.48,27.41,27.46,140600.0,20.1279,20.1793,20.1279,20.1646,140600.0
2009-07-31 11:10:00,27.47,27.48,27.38,27.39,44000.0,20.1719,20.1793,20.1058,20.1132,44000.0
2009-07-31 11:20:00,27.39,27.44,27.38,27.39,70800.0,20.1132,20.1499,20.1058,20.1132,70800.0
2009-07-31 11:30:00,27.39,27.44,27.35,27.42,90200.0,20.1132,20.1499,20.0838,20.1352,90200.0
2009-07-31 11:40:00,27.42,27.46,27.4,27.42,17600.0,20.1352,20.1646,20.1205,20.1352,17600.0
2009-07-31 11:50:00,27.41,27.45,27.39,27.43,29000.0,20.1279,20.1572,20.1132,20.1426,29000.0
2009-07-31 12:00:00,27.43,27.43,27.36,27.38,48200.0,20.1426,20.1426,20.0912,20.1058,48200.0
2009-07-31 12:10:00,27.39,27.4,27.32,27.36,150800.0,20.1132,20.1205,20.0618,20.0912,150800.0
2009-07-31 12:20:00,27.36,27.46,27.36,27.44,101600.0,20.0912,20.1646,20.0912,20.1499,101600.0
2009-07-31 12:30:00,27.44,27.45,27.38,27.38,35200.0,20.1499,20.1572,20.1058,20.1058,35200.0
2009-07-31 12:40:00,27.38,27.42,27.37,27.39,108800.0,20.1058,20.1352,20.0985,20.1132,108800.0
2009-07-31 12:50:00,27.38,27.43,27.35,27.39,31600.0,20.1058,20.1426,20.0838,20.1132,31600.0
2009-07-31 13:00:00,27.39,27.42,27.37,27.41,95000.0,20.1132,20.1352,20.0985,20.1279,95000.0
2009-07-31 13:10:00,27.41,27.44,27.4,27.42,21800.0,20.1279,20.1499,20.1205,20.1352,21800.0
2009-07-31 13:20:00,27.41,27.47,27.41,27.47,30600.0,20.1279,20.1719,20.1279,20.1719,30600.0
2009-07-31 13:30:00,27.47,27.5,27.47,27.49,55600.0,20.1719,20.194,20.1719,20.1866,55600.0
2009-07-31 13:40:00,27.49,27.57,27.48,27.56,59000.0,20.1866,20.2454,20.1793,20.238,59000.0
2009-07-31 13:50:00,27.56,27.66,27.54,27.66,154800.0,20.238,20.3115,20.2233,20.3115,154800.0
2009-07-31 14:00:00,27.66,27.74,27.66,27.7,139400.0,20.3115,20.3702,20.3115,20.3408,139400.0
2009-07-31 14:10:00,27.7,27.78,27.7,27.77,55200.0,20.3408,20.3996,20.3408,20.3922,55200.0
2009-07-31 14:20:00,27.78,27.81,27.73,27.77,48400.0,20.3996,20.4216,20.3629,20.3922,48400.0
2009-07-31 14:30:00,27.77,27.78,27.64,27.64,59400.0,20.3922,20.3996,20.2968,20.2968,59400.0
2009-07-31 14:40:00,27.66,27.7,27.6,27.62,61200.0,20.3115,20.3408,20.2674,20.2821,61200.0
2009-07-31 14:50:00,27.64,27.65,27.58,27.64,47200.0,20.2968,20.3041,20.2527,20.2968,47200.0
2009-07-31 15:00:00,27.63,27.68,27.61,27.68,55400.0,20.2894,20.3261,20.2747,20.3261,55400.0
2009-07-31 15:10:00,27.67,27.72,27.65,27.72,62600.0,20.3188,20.3555,20.3041,20.3555,62600.0
2009-07-31 15:20:00,27.72,27.8,27.71,27.74,76600.0,20.3555,20.4143,20.3482,20.3702,76600.0
2009-07-31 15:30:00,27.74,27.74,27.59,27.6,103000.0,20.3702,20.3702,20.2601,20.2674,103000.0
2009-07-31 15:40:00,27.6,27.6,27.48,27.5,192000.0,20.2674,20.2674,20.1793,20.194,192000.0
2009-07-31 15:50:00,27.51,27.56,27.42,27.51,171200.0,20.2013,20.238,20.1352,20.2013,171200.0
2009-08-03 09:30:00,27.8,27.97,27.68,27.81,71600.0,20.4143,20.5391,20.3261,20.4216,71600.0
2009-08-03 09:40:00,27.8,27.95,27.68,27.91,176000.0,20.4143,20.5244,20.3261,20.495,176000.0
2009-08-03 09:50:00,27.89,27.98,27.82,27.94,73000.0,20.4803,20.5464,20.4289,20.5171,73000.0
2009-08-03 10:00:00,27.98,28.14,27.86,27.86,119400.0,20.5464,20.6639,20.4583,20.4583,119400.0
2009-08-03 10:10:00,27.87,28.06,27.85,27.99,69800.0,20.4657,20.6052,20.451,20.5538,69800.0
2009-08-03 10:20:00,27.99,28.06,27.93,28.03,60200.0,20.5538,20.6052,20.5097,20.5832,60200.0
2009-08-03 10:30:00,28.02,28.13,28.02,28.11,70200.0,20.5758,20.6566,20.5758,20.6419,70200.0
2009-08-03 10:40:00,28.11,28.13,28.07,28.08,59400.0,20.6419,20.6566,20.6125,20.6199,59400.0
2009-08-03 10:50:00,28.08,28.11,28.03,28.06,105800.0,20.6199,20.6419,20.5832,20.6052,105800.0
2009-08-03 11:00:00,28.05,28.13,28.04,28.12,58200.0,20.5978,20.6566,20.5905,20.6492,58200.0
2009-08-03 11:10:00,28.12,28.12,28.03,28.03,35400.0,20.6492,20.6492,20.5832,20.5832,35400.0
2009-08-03 11:20:00,28.03,28.08,28.02,28.05,42800.0,20.5832,20.6199,20.5758,20.5978,42800.0
2009-08-03 11:30:00,28.05,28.07,28.03,28.06,19400.0,20.5978,20.6125,20.5832,20.6052,19400.0
2009-08-03 11:40:00,28.06,28.12,28.04,28.12,36400.0,20.6052,20.6492,20.5905,20.6492,36400.0
2009-08-03 11:50:00,28.12,28.12,28.07,28.07,40000.0,20.6492,20.6492,20.6125,20.6125,40000.0
2009-08-03 12:00:00,28.07,28.18,28.06,28.18,57000.0,20.6125,20.6933,20.6052,20.6933,57000.0
2009-08-03 12:10:00,28.19,28.2,28.18,28.19,51000.0,20.7006,20.708,20.6933,20.7006,51000.0
2009-08-03 12:20:00,28.2,28.2,28.17,28.2,41400.0,20.708,20.708,20.686,20.708,41400.0
2009-08-03 12:30:00,28.2,28.2,28.13,28.17,53000.0,20.708,20.708,20.6566,20.686,53000.0
2009-08-03 12:40:00,28.18,28.21,28.16,28.2,38000.0,20.6933,20.7153,20.6786,20.708,38000.0
2009-08-03 12:50:00,28.19,28.2,28.18,28.18,38800.0,20.7006,20.708,20.6933,20.6933,38800.0
2009-08-03 13:00:00,28.19,28.25,28.19,28.25,35000.0,20.7006,20.7447,20.7006,20.7447,35000.0
2009-08-03 13:10:00,28.25,28.28,28.24,28.27,46000.0,20.7447,20.7667,20.7374,20.7594,46000.0
2009-08-03 13:20:00,28.27,28.28,28.25,28.27,16800.0,20.7594,20.7667,20.7447,20.7594,16800.0
2009-08-03 13:30:00,28.27,28.31,28.27,28.3,23200.0,20.7594,20.7888,20.7594,20.7814,23200.0
2009-08-03 13:40:00,28.31,28.33,28.3,28.33,28800.0,20.7888,20.8035,20.7814,20.8035,28800.0
2009-08-03 13:50:00,28.33,28.35,28.3,28.35,34600.0,20.8035,20.8181,20.7814,20.8181,34600.0
2009-08-03 14:00:00,28.36,28.46,28.36,28.43,94800.0,20.8255,20.8989,20.8255,20.8769,94800.0
2009-08-03 14:10:00,28.43,28.45,28.42,28.43,56400.0,20.8769,20.8916,20.8695,20.8769,56400.0
2009-08-03 14:20:00,28.43,28.46,28.42,28.43,72200.0,20.8769,20.8989,20.8695,20.8769,72200.0
2009-08-03 14:30:00,28.42,28.43,28.32,28.41,95600.0,20.8695,20.8769,20.7961,20.8622,95600.0
2009-08-03 14:40:00,28.41,28.46,28.41,28.43,65400.0,20.8622,20.8989,20.8622,20.8769,65400.0
2009-08-03 14:50:00,28.43,28.43,28.4,28.43,46600.0,20.8769,20.8769,20.8549,20.8769,46600.0
2009-08-03 15:00:00,28.43,28.46,28.39,28.43,54600.0,20.8769,20.8989,20.8475,20.8769,54600.0
2009-08-03 15:10:00,28.42,28.46,28.42,28.46,55600.0,20.8695,20.8989,20.8695,20.8989,55600.0
2009-08-03 15:20:00,28.45,28.46,28.39,28.39,122800.0,20.8916,20.8989,20.8475,20.8475,122800.0
2009-08-03 15:30:00,28.39,28.4,28.29,28.29,126200.0,20.8475,20.8549,20.7741,20.7741,126200.0
2009-08-03 15:40:00,28.29,28.36,28.26,28.36,191600.0,20.7741,20.8255,20.752,20.8255,191600.0
2009-08-03 15:50:00,28.36,28.42,28.36,28.39,238000.0,20.8255,20.8695,20.8255,20.8475,238000.0
2009-08-04 09:30:00,28.17,28.35,28.15,28.21,86600.0,20.686,20.8181,20.6713,20.7153,86600.0
2009-08-04 09:40:00,28.21,28.26,28.13,28.13,69600.0,20.7153,20.752,20.6566,20.6566,69600.0
2009-08-04 09:50:00,28.15,28.29,28.09,28.28,46000.0,20.6713,20.7741,20.6272,20.7667,46000.0
2009-08-04 10:00:00,28.3,28.35,28.18,28.25,111600.0,20.7814,20.8181,20.6933,20.7447,111600.0
2009-08-04 10:10:00,28.26,28.39,28.25,28.27,68600.0,20.752,20.8475,20.7447,20.7594,68600.0
2009-08-04 10:20:00,28.27,28.3,28.14,28.17,66600.0,20.7594,20.7814,20.6639,20.686,66600.0
2009-08-04 10:30:00,28.18,28.24,28.15,28.22,58400.0,20.6933,20.7374,20.6713,20.7227,58400.0
2009-08-04 10:40:00,28.22,28.3,28.22,28.26,31400.0,20.7227,20.7814,20.7227,20.752,31400.0
2009-08-04 10:50:00,28.25,28.33,28.25,28.29,41400.0,20.7447,20.8035,20.7447,20.7741,41400.0
2009-08-04 11:00:00,28.31,28.34,28.3,28.31,43000.0,20.7888,20.8108,20.7814,20.7888,43000.0
2009-08-04 11:10:00,28.33,28.43,28.33,28.41,50400.0,20.8035,20.8769,20.8035,20.8622,50400.0
2009-08-04 11:20:00,28.4,28.42,28.34,28.39,40800.0,20.8549,20.8695,20.8108,20.8475,40800.0
2009-08-04 11:30:00,28.39,28.45,28.39,28.45,45800.0,20.8475,20.8916,20.8475,20.8916,45800.0
2009-08-04 11:40:00,28.45,28.5,28.45,28.46,64600.0,20.8916,20.9283,20.8916,20.8989,64600.0
2009-08-04 11:50:00,28.46,28.5,28.42,28.49,69400.0,20.8989,20.9283,20.8695,20.9209,69400.0
2009-08-04 12:00:00,28.49,28.5,28.45,28.5,28000.0,20.9209,20.9283,20.8916,20.9283,28000.0
2009-08-04 12:10:00,28.48,28.5,28.47,28.5,55400.0,20.9136,20.9283,20.9063,20.9283,55400.0
2009-08-04 12:20:00,28.5,28.54,28.48,28.48,81200.0,20.9283,20.9577,20.9136,20.9136,81200.0
2009-08-04 12:30:00,28.49,28.53,28.47,28.47,69000.0,20.9209,20.9503,20.9063,20.9063,69000.0
2009-08-04 12:40:00,28.47,28.51,28.46,28.51,45000.0,20.9063,20.9356,20.8989,20.9356,45000.0
2009-08-04 12:50:00,28.52,28.52,28.48,28.5,65200.0,20.943,20.943,20.9136,20.9283,65200.0
2009-08-04 13:00:00,28.5,28.54,28.49,28.52,107600.0,20.9283,20.9577,20.9209,20.943,107600.0
2009-08-04 13:10:00,28.52,28.53,28.48,28.49,30800.0,20.943,20.9503,20.9136,20.9209,30800.0
2009-08-04 13:20:00,28.47,28.51,28.46,28.51,51200.0,20.9063,20.9356,20.8989,20.9356,51200.0
2009-08-04 13:30:00,28.52,28.53,28.5,28.5,37000.0,20.943,20.9503,20.9283,20.9283,37000.0
2009-08-04 13:40:00,28.5,28.52,28.42,28.43,45000.0,20.9283,20.943,20.8695,20.8769,45000.0
2009-08-04 13:50:00,28.43,28.43,28.33,28.35,67600.0,20.8769,20.8769,20.8035,20.8181,67600.0
2009-08-04 14:00:00,28.36,28.4,28.34,28.38,91600.0,20.8255,20.8549,20.8108,20.8402,91600.0
2009-08-04 14:10:00,28.38,28.41,28.36,28.36,44200.0,20.8402,20.8622,20.8255,20.8255,44200.0
2009-08-04 14:20:00,28.37,28.43,28.37,28.43,58200.0,20.8328,20.8769,20.8328,20.8769,58200.0
2009-08-04 14:30:00,28.44,28.49,28.43,28.49,39800.0,20.8842,20.9209,20.8769,20.9209,39800.0
2009-08-04 14:40:00,28.48,28.52,28.44,28.45,48000.0,20.9136,20.943,20.8842,20.8916,48000.0
2009-08-04 14:50:00,28.44,28.45,28.38,28.4,54600.0,20.8842,20.8916,20.8402,20.8549,54600.0
2009-08-04 15:00:00,28.4,28.51,28.4,28.49,91000.0,20.8549,20.9356,20.8549,20.9209,91000.0
2009-08-04 15:10:00,28.5,28.5,28.41,28.44,69200.0,20.9283,20.9283,20.8622,20.8842,69200.0
2009-08-04 15:20:00,28.45,28.48,28.41,28.41,77000.0,20.8916,20.9136,20.8622,20.8622,77000.0
2009-08-04 15:30:00,28.42,28.44,28.39,28.41,83200.0,20.8695,20.8842,20.8475,20.8622,83200.0
2009-08-04 15:40:00,28.42,28.51,28.41,28.45,160400.0,20.8695,20.9356,20.8622,20.8916,160400.0
2009-08-04 15:50:00,28.45,28.52,28.45,28.5,202200.0,20.8916,20.943,20.8916,20.9283,202200.0
2009-08-05 09:30:00,28.64,28.73,28.46,28.66,69600.0,21.0311,21.0972,20.8989,21.0458,69600.0
2009-08-05 09:40:00,28.66,28.72,28.49,28.54,68600.0,21.0458,21.0898,20.9209,20.9577,68600.0
2009-08-05 09:50:00,28.53,28.57,28.32,28.37,65400.0,20.9503,20.9797,20.7961,20.8328,65400.0
2009-08-05 10:00:00,28.37,28.38,28.14,28.15,81800.0,20.8328,20.8402,20.6639,20.6713,81800.0
2009-08-05 10:10:00,28.16,28.21,28.09,28.1,49400.0,20.6786,20.7153,20.6272,20.6346,49400.0
2009-08-05 10:20:00,28.1,28.27,28.09,28.26,69000.0,20.6346,20.7594,20.6272,20.752,69000.0
2009-08-05 10:30:00,28.26,28.26,28.17,28.18,136600.0,20.752,20.752,20.686,20.6933,136600.0
2009-08-05 10:40:00,28.18,28.23,28.16,28.23,60000.0,20.6933,20.73,20.6786,20.73,60000.0
2009-08-05 10:50:00,28.22,28.35,28.21,28.35,39000.0,20.7227,20.8181,20.7153,20.8181,39000.0
2009-08-05 11:00:00,28.35,28.36,28.29,28.35,37000.0,20.8181,20.8255,20.7741,20.8181,37000.0
2009-08-05 11:10:00,28.36,28.41,28.32,28.32,36800.0,20.8255,20.8622,20.7961,20.7961,36800.0
2009-08-05 11:20:00,28.33,28.33,28.28,28.28,31600.0,20.8035,20.8035,20.7667,20.7667,31600.0
2009-08-05 11:30:00,28.28,28.28,28.15,28.16,34800.0,20.7667,20.7667,20.6713,20.6786,34800.0
2009-08-05 11:40:00,28.16,28.18,28.14,28.18,43600.0,20.6786,20.6933,20.6639,20.6933,43600.0
2009-08-05 11:50:00,28.17,28.19,28.16,28.18,32400.0,20.686,20.7006,20.6786,20.6933,32400.0
2009-08-05 12:00:00,28.18,28.2,28.15,28.15,26200.0,20.6933,20.708,20.6713,20.6713,26200.0
2009-08-05 12:10:00,28.14,28.25,28.14,28.25,24000.0,20.6639,20.7447,20.6639,20.7447,24000.0
2009-08-05 12:20:00,28.25,28.29,28.2,28.24,33000.0,20.7447,20.7741,20.708,20.7374,33000.0
2009-08-05 12:30:00,28.24,28.26,28.16,28.17,66200.0,20.7374,20.752,20.6786,20.686,66200.0
2009-08-05 12:40:00,28.16,28.19,28.11,28.16,58000.0,20.6786,20.7006,20.6419,20.6786,58000.0
2009-08-05 12:50:00,28.16,28.17,28.08,28.09,44000.0,20.6786,20.686,20.6199,20.6272,44000.0
2009-08-05 13:00:00,28.1,28.15,28.06,28.07,30400.0,20.6346,20.6713,20.6052,20.6125,30400.0
2009-08-05 13:10:00,28.08,28.15,28.07,28.15,30400.0,20.6199,20.6713,20.6125,20.6713,30400.0
2009-08-05 13:20:00,28.14,28.18,28.12,28.16,108800.0,20.6639,20.6933,20.6492,20.6786,108800.0
2009-08-05 13:30:00,28.17,28.19,28.16,28.18,35600.0,20.686,20.7006,20.6786,20.6933,35600.0
2009-08-05 13:40:00,28.18,28.22,28.18,28.18,34000.0,20.6933,20.7227,20.6933,20.6933,34000.0
2009-08-05 13:50:00,28.18,28.2,28.15,28.18,27600.0,20.6933,20.708,20.6713,20.6933,27600.0
2009-08-05 14:00:00,28.18,28.27,28.17,28.26,56400.0,20.6933,20.7594,20.686,20.752,56400.0
2009-08-05 14:10:00,28.27,28.34,28.27,28.32,33400.0,20.7594,20.8108,20.7594,20.7961,33400.0
2009-08-05 14:20:00,28.33,28.38,28.29,28.36,99800.0,20.8035,20.8402,20.7741,20.8255,99800.0
2009-08-05 14:30:00,28.37,28.41,28.36,28.4,54200.0,20.8328,20.8622,20.8255,20.8549,54200.0
2009-08-05 14:40:00,28.41,28.51,28.41,28.5,66000.0,20.8622,20.9356,20.8622,20.9283,66000.0
2009-08-05 14:50:00,28.5,28.55,28.49,28.53,108400.0,20.9283,20.965,20.9209,20.9503,108400.0
2009-08-05 15:00:00,28.54,28.55,28.48,28.48,131000.0,20.9577,20.965,20.9136,20.9136,131000.0
2009-08-05 15:10:00,28.48,28.53,28.48,28.5,70400.0,20.9136,20.9503,20.9136,20.9283,70400.0
2009-08-05 15:20:00,28.5,28.59,28.5,28.56,71800.0,20.9283,20.9944,20.9283,20.9723,71800.0
2009-08-05 15:30:00,28.56,28.56,28.48,28.5,168800.0,20.9723,20.9723,20.9136,20.9283,168800.0
2009-08-05 15:40:00,28.5,28.55,28.47,28.52,226600.0,20.9283,20.965,20.9063,20.943,226600.0
2009-08-05 15:50:00,28.52,28.57,28.47,28.53,300000.0,20.943,20.9797,20.9063,20.9503,300000.0
2009-08-06 09:30:00,28.53,28.57,28.33,28.42,187600.0,21.148,21.1777,20.9998,21.0665,187600.0
2009-08-06 09:40:00,28.44,28.5,28.28,28.29,99600.0,21.0813,21.1258,20.9627,20.9701,99600.0
2009-08-06 09:50:00,28.3,28.3,28.18,28.23,111600.0,20.9775,20.9775,20.8886,20.9257,111600.0
2009-08-06 10:00:00,28.23,28.23,28.11,28.13,90000.0,20.9257,20.9257,20.8367,20.8515,90000.0
2009-08-06 10:10:00,28.14,28.15,28.0,28.05,116800.0,20.8589,20.8664,20.7552,20.7922,116800.0
2009-08-06 10:20:00,28.03,28.06,27.96,28.0,87600.0,20.7774,20.7996,20.7255,20.7552,87600.0
2009-08-06 10:30:00,28.0,28.1,28.0,28.06,127800.0,20.7552,20.8293,20.7552,20.7996,127800.0
2009-08-06 10:40:00,28.08,28.16,28.06,28.14,52200.0,20.8145,20.8738,20.7996,20.8589,52200.0
2009-08-06 10:50:00,28.14,28.14,28.07,28.09,40600.0,20.8589,20.8589,20.8071,20.8219,40600.0
2009-08-06 11:00:00,28.09,28.13,28.06,28.07,78800.0,20.8219,20.8515,20.7996,20.8071,78800.0
2009-08-06 11:10:00,28.06,28.17,28.05,28.15,52000.0,20.7996,20.8812,20.7922,20.8664,52000.0
2009-08-06 11:20:00,28.15,28.18,28.13,28.13,22200.0,20.8664,20.8886,20.8515,20.8515,22200.0
2009-08-06 11:30:00,28.13,28.13,28.04,28.1,24200.0,20.8515,20.8515,20.7848,20.8293,24200.0
2009-08-06 11:40:00,28.1,28.12,28.08,28.12,21600.0,20.8293,20.8441,20.8145,20.8441,21600.0
2009-08-06 11:50:00,28.11,28.13,28.1,28.1,29400.0,20.8367,20.8515,20.8293,20.8293,29400.0
2009-08-06 12:00:00,28.1,28.1,28.03,28.05,27800.0,20.8293,20.8293,20.7774,20.7922,27800.0
2009-08-06 12:10:00,28.04,28.08,28.03,28.04,31000.0,20.7848,20.8145,20.7774,20.7848,31000.0
2009-08-06 12:20:00,28.04,28.09,28.04,28.05,33200.0,20.7848,20.8219,20.7848,20.7922,33200.0
2009-08-06 12:30:00,28.05,28.05,27.99,28.0,116800.0,20.7922,20.7922,20.7478,20.7552,116800.0
2009-08-06 12:40:00,27.99,28.03,27.99,28.0,68600.0,20.7478,20.7774,20.7478,20.7552,68600.0
2009-08-06 12:50:00,28.0,28.0,27.97,27.99,39000.0,20.7552,20.7552,20.7329,20.7478,39000.0
2009-08-06 13:00:00,28.0,28.0,27.98,28.0,75800.0,20.7552,20.7552,20.7403,20.7552,75800.0
2009-08-06 13:10:00,28.0,28.0,27.99,28.0,37400.0,20.7552,20.7552,20.7478,20.7552,37400.0
2009-08-06 13:20:00,28.0,28.04,28.0,28.04,42000.0,20.7552,20.7848,20.7552,20.7848,42000.0
2009-08-06 13:30:00,28.05,28.06,28.04,28.05,51000.0,20.7922,20.7996,20.7848,20.7922,51000.0
2009-08-06 13:40:00,28.05,28.05,27.99,28.02,52400.0,20.7922,20.7922,20.7478,20.77,52400.0
2009-08-06 13:50:00,28.02,28.03,28.01,28.02,65200.0,20.77,20.7774,20.7626,20.77,65200.0
2009-08-06 14:00:00,28.02,28.02,27.93,27.95,81200.0,20.77,20.77,20.7033,20.7181,81200.0
2009-08-06 14:10:00,27.95,27.99,27.95,27.99,34400.0,20.7181,20.7478,20.7181,20.7478,34400.0
2009-08-06 14:20:00,27.98,28.03,27.96,28.02,48400.0,20.7403,20.7774,20.7255,20.77,48400.0
2009-08-06 14:30:00,28.02,28.03,28.0,28.0,43800.0,20.77,20.7774,20.7552,20.7552,43800.0
2009-08-06 14:40:00,28.0,28.01,27.97,28.01,31000.0,20.7552,20.7626,20.7329,20.7626,31000.0
2009-08-06 14:50:00,28.0,28.07,28.0,28.03,75600.0,20.7552,20.8071,20.7552,20.7774,75600.0
2009-08-06 15:00:00,28.03,28.03,28.0,28.03,130400.0,20.7774,20.7774,20.7552,20.7774,130400.0
2009-08-06 15:10:00,28.03,28.08,28.02,28.08,101400.0,20.7774,20.8145,20.77,20.8145,101400.0
2009-08-06 15:20:00,28.08,28.11,28.06,28.11,132600.0,20.8145,20.8367,20.7996,20.8367,132600.0
2009-08-06 15:30:00,28.1,28.13,28.07,28.11,88200.0,20.8293,20.8515,20.8071,20.8367,88200.0
2009-08-06 15:40:00,28.11,28.13,28.07,28.08,162000.0,20.8367,20.8515,20.8071,20.8145,162000.0
2009-08-06 15:50:00,28.08,28.13,28.03,28.11,277000.0,20.8145,20.8515,20.7774,20.8367,277000.0
2009-08-07 09:30:00,28.32,28.32,28.07,28.1,158800.0,20.9924,20.9924,20.8071,20.8293,158800.0
2009-08-07 09:40:00,28.09,28.14,27.97,28.07,110800.0,20.8219,20.8589,20.7329,20.8071,110800.0
2009-08-07 09:50:00,28.07,28.1,28.03,28.03,85000.0,20.8071,20.8293,20.7774,20.7774,85000.0
2009-08-07 10:00:00,28.01,28.01,27.81,27.93,166200.0,20.7626,20.7626,20.6143,20.7033,166200.0
2009-08-07 10:10:00,27.93,28.04,27.82,27.88,272600.0,20.7033,20.7848,20.6217,20.6662,272600.0
2009-08-07 10:20:00,27.89,28.0,27.78,28.0,73200.0,20.6736,20.7552,20.5921,20.7552,73200.0
2009-08-07 10:30:00,28.0,28.03,27.95,28.0,143200.0,20.7552,20.7774,20.7181,20.7552,143200.0
2009-08-07 10:40:00,28.0,28.02,27.97,27.99,82800.0,20.7552,20.77,20.7329,20.7478,82800.0
2009-08-07 10:50:00,28.0,28.06,27.97,28.02,144000.0,20.7552,20.7996,20.7329,20.77,144000.0
2009-08-07 11:00:00,28.02,28.04,27.97,27.98,131800.0,20.77,20.7848,20.7329,20.7403,131800.0
2009-08-07 11:10:00,27.97,28.0,27.97,27.99,56200.0,20.7329,20.7552,20.7329,20.7478,56200.0
2009-08-07 11:20:00,27.99,28.0,27.99,27.99,94600.0,20.7478,20.7552,20.7478,20.7478,94600.0
2009-08-07 11:30:00,27.99,28.02,27.98,28.0,86600.0,20.7478,20.77,20.7403,20.7552,86600.0
2009-08-07 11:40:00,28.0,28.0,27.96,27.99,86400.0,20.7552,20.7552,20.7255,20.7478,86400.0
2009-08-07 11:50:00,27.98,28.02,27.97,28.0,127000.0,20.7403,20.77,20.7329,20.7552,127000.0
2009-08-07 12:00:00,28.0,28.1,28.0,28.1,52600.0,20.7552,20.8293,20.7552,20.8293,52600.0
2009-08-07 12:10:00,28.1,28.11,28.01,28.03,65800.0,20.8293,20.8367,20.7626,20.7774,65800.0
2009-08-07 12:20:00,28.02,28.03,27.98,27.98,65400.0,20.77,20.7774,20.7403,20.7403,65400.0
2009-08-07 12:30:00,27.99,28.02,27.98,28.0,43800.0,20.7478,20.77,20.7403,20.7552,43800.0
2009-08-07 12:40:00,28.0,28.07,28.0,28.07,49600.0,20.7552,20.8071,20.7552,20.8071,49600.0
2009-08-07 12:50:00,28.07,28.11,28.06,28.06,52400.0,20.8071,20.8367,20.7996,20.7996,52400.0
2009-08-07 13:00:00,28.07,28.11,28.07,28.08,67400.0,20.8071,20.8367,20.8071,20.8145,67400.0
2009-08-07 13:10:00,28.08,28.09,28.07,28.07,44200.0,20.8145,20.8219,20.8071,20.8071,44200.0
2009-08-07 13:20:00,28.07,28.1,28.07,28.09,123200.0,20.8071,20.8293,20.8071,20.8219,123200.0
2009-08-07 13:30:00,28.09,28.1,28.04,28.08,71400.0,20.8219,20.8293,20.7848,20.8145,71400.0
2009-08-07 13:40:00,28.08,28.08,28.07,28.08,29000.0,20.8145,20.8145,20.8071,20.8145,29000.0
2009-08-07 13:50:00,28.08,28.08,28.05,28.05,34200.0,20.8145,20.8145,20.7922,20.7922,34200.0
2009-08-07 14:00:00,28.06,28.13,28.05,28.12,196600.0,20.7996,20.8515,20.7922,20.8441,196600.0
2009-08-07 14:10:00,28.12,28.15,28.11,28.15,200400.0,20.8441,20.8664,20.8367,20.8664,200400.0
2009-08-07 14:20:00,28.15,28.16,28.06,28.07,84600.0,20.8664,20.8738,20.7996,20.8071,84600.0
2009-08-07 14:30:00,28.07,28.08,28.03,28.07,78400.0,20.8071,20.8145,20.7774,20.8071,78400.0
2009-08-07 14:40:00,28.06,28.11,28.06,28.09,52800.0,20.7996,20.8367,20.7996,20.8219,52800.0
2009-08-07 14:50:00,28.09,28.11,28.09,28.1,53400.0,20.8219,20.8367,20.8219,20.8293,53400.0
2009-08-07 15:00:00,28.1,28.1,28.05,28.07,53600.0,20.8293,20.8293,20.7922,20.8071,53600.0
2009-08-07 15:10:00,28.07,28.1,28.05,28.05,59600.0,20.8071,20.8293,20.7922,20.7922,59600.0
2009-08-07 15:20:00,28.04,28.09,28.02,28.08,126800.0,20.7848,20.8219,20.77,20.8145,126800.0
2009-08-07 15:30:00,28.08,28.1,28.05,28.05,99400.0,20.8145,20.8293,20.7922,20.7922,99400.0
2009-08-07 15:40:00,28.04,28.06,27.99,28.05,139600.0,20.7848,20.7996,20.7478,20.7922,139600.0
2009-08-07 15:50:00,28.05,28.13,28.04,28.07,409200.0,20.7922,20.8515,20.7848,20.8071,409200.0
2009-08-10 09:30:00,28.03,28.03,27.8,27.88,96600.0,20.7774,20.7774,20.6069,20.6662,96600.0
2009-08-10 09:40:00,27.89,27.95,27.75,27.78,89400.0,20.6736,20.7181,20.5699,20.5921,89400.0
2009-08-10 09:50:00,27.8,27.84,27.73,27.76,71200.0,20.6069,20.6366,20.555,20.5773,71200.0
2009-08-10 10:00:00,27.75,27.75,27.7,27.73,85600.0,20.5699,20.5699,20.5328,20.555,85600.0
2009-08-10 10:10:00,27.73,27.74,27.7,27.71,120400.0,20.555,20.5624,20.5328,20.5402,120400.0
2009-08-10 10:20:00,27.7,27.8,27.67,27.77,39800.0,20.5328,20.6069,20.5106,20.5847,39800.0
2009-08-10 10:30:00,27.77,27.79,27.74,27.75,55000.0,20.5847,20.5995,20.5624,20.5699,55000.0
2009-08-10 10:40:00,27.75,27.81,27.75,27.76,72800.0,20.5699,20.6143,20.5699,20.5773,72800.0
2009-08-10 10:50:00,27.78,27.8,27.75,27.8,85000.0,20.5921,20.6069,20.5699,20.6069,85000.0
2009-08-10 11:00:00,27.8,27.8,27.74,27.75,183600.0,20.6069,20.6069,20.5624,20.5699,183600.0
2009-08-10 11:10:00,27.75,27.75,27.67,27.75,91600.0,20.5699,20.5699,20.5106,20.5699,91600.0
2009-08-10 11:20:00,27.74,27.75,27.72,27.75,36400.0,20.5624,20.5699,20.5476,20.5699,36400.0
2009-08-10 11:30:00,27.75,27.75,27.73,27.75,59600.0,20.5699,20.5699,20.555,20.5699,59600.0
2009-08-10 11:40:00,27.75,27.75,27.71,27.72,32400.0,20.5699,20.5699,20.5402,20.5476,32400.0
2009-08-10 11:50:00,27.72,27.75,27.71,27.75,34000.0,20.5476,20.5699,20.5402,20.5699,34000.0
2009-08-10 12:00:00,27.75,27.76,27.74,27.75,188800.0,20.5699,20.5773,20.5624,20.5699,188800.0
2009-08-10 12:10:00,27.75,27.75,27.72,27.73,25000.0,20.5699,20.5699,20.5476,20.555,25000.0
2009-08-10 12:20:00,27.73,27.73,27.66,27.69,46600.0,20.555,20.555,20.5031,20.5254,46600.0
2009-08-10 12:30:00,27.68,27.71,27.68,27.7,31400.0,20.518,20.5402,20.518,20.5328,31400.0
2009-08-10 12:40:00,27.69,27.7,27.59,27.62,60600.0,20.5254,20.5328,20.4513,20.4735,60600.0
2009-08-10 12:50:00,27.62,27.66,27.62,27.63,19800.0,20.4735,20.5031,20.4735,20.4809,19800.0
2009-08-10 13:00:00,27.64,27.67,27.6,27.61,47200.0,20.4883,20.5106,20.4587,20.4661,47200.0
2009-08-10 13:10:00,27.61,27.65,27.6,27.61,31400.0,20.4661,20.4957,20.4587,20.4661,31400.0
2009-08-10 13:20:00,27.61,27.64,27.59,27.59,49800.0,20.4661,20.4883,20.4513,20.4513,49800.0
2009-08-10 13:30:00,27.59,27.65,27.59,27.62,57600.0,20.4513,20.4957,20.4513,20.4735,57600.0
2009-08-10 13:40:00,27.62,27.64,27.59,27.6,42800.0,20.4735,20.4883,20.4513,20.4587,42800.0
2009-08-10 13:50:00,27.6,27.6,27.5,27.5,89200.0,20.4587,20.4587,20.3845,20.3845,89200.0
2009-08-10 14:00:00,27.51,27.52,27.43,27.47,113800.0,20.392,20.3994,20.3327,20.3623,113800.0
2009-08-10 14:10:00,27.48,27.48,27.42,27.45,54600.0,20.3697,20.3697,20.3252,20.3475,54600.0
2009-08-10 14:20:00,27.45,27.48,27.42,27.48,38600.0,20.3475,20.3697,20.3252,20.3697,38600.0
2009-08-10 14:30:00,27.47,27.48,27.45,27.47,62000.0,20.3623,20.3697,20.3475,20.3623,62000.0
2009-08-10 14:40:00,27.47,27.49,27.45,27.45,48400.0,20.3623,20.3771,20.3475,20.3475,48400.0
2009-08-10 14:50:00,27.45,27.49,27.43,27.48,71800.0,20.3475,20.3771,20.3327,20.3697,71800.0
2009-08-10 15:00:00,27.49,27.49,27.44,27.46,155400.0,20.3771,20.3771,20.3401,20.3549,155400.0
2009-08-10 15:10:00,27.46,27.49,27.46,27.47,49400.0,20.3549,20.3771,20.3549,20.3623,49400.0
2009-08-10 15:20:00,27.48,27.49,27.45,27.47,122600.0,20.3697,20.3771,20.3475,20.3623,122600.0
2009-08-10 15:30:00,27.47,27.48,27.45,27.48,90400.0,20.3623,20.3697,20.3475,20.3697,90400.0
2009-08-10 15:40:00,27.48,27.55,27.45,27.53,200400.0,20.3697,20.4216,20.3475,20.4068,200400.0
2009-08-10 15:50:00,27.53,27.59,27.51,27.55,373000.0,20.4068,20.4513,20.392,20.4216,373000.0
2009-08-11 09:30:00,27.39,27.61,27.33,27.61,121200.0,20.303,20.4661,20.2585,20.4661,121200.0
2009-08-11 09:40:00,27.6,27.61,27.34,27.36,94600.0,20.4587,20.4661,20.2659,20.2808,94600.0
2009-08-11 09:50:00,27.36,27.49,27.36,27.45,84800.0,20.2808,20.3771,20.2808,20.3475,84800.0
2009-08-11 10:00:00,27.43,27.5,27.29,27.5,90600.0,20.3327,20.3845,20.2289,20.3845,90600.0
2009-08-11 10:10:00,27.5,27.64,27.5,27.52,74400.0,20.3845,20.4883,20.3845,20.3994,74400.0
2009-08-11 10:20:00,27.52,27.56,27.44,27.46,41800.0,20.3994,20.429,20.3401,20.3549,41800.0
2009-08-11 10:30:00,27.46,27.52,27.45,27.5,65200.0,20.3549,20.3994,20.3475,20.3845,65200.0
2009-08-11 10:40:00,27.51,27.52,27.49,27.5,48600.0,20.392,20.3994,20.3771,20.3845,48600.0
2009-08-11 10:50:00,27.5,27.6,27.5,27.6,69200.0,20.3845,20.4587,20.3845,20.4587,69200.0
2009-08-11 11:00:00,27.59,27.61,27.54,27.57,111000.0,20.4513,20.4661,20.4142,20.4364,111000.0
2009-08-11 11:10:00,27.57,27.59,27.45,27.5,49200.0,20.4364,20.4513,20.3475,20.3845,49200.0
2009-08-11 11:20:00,27.5,27.55,27.48,27.54,58800.0,20.3845,20.4216,20.3697,20.4142,58800.0
2009-08-11 11:30:00,27.54,27.56,27.53,27.56,43200.0,20.4142,20.429,20.4068,20.429,43200.0
2009-08-11 11:40:00,27.56,27.58,27.55,27.55,34200.0,20.429,20.4438,20.4216,20.4216,34200.0
2009-08-11 11:50:00,27.55,27.56,27.53,27.54,51200.0,20.4216,20.429,20.4068,20.4142,51200.0
2009-08-11 12:00:00,27.54,27.55,27.53,27.55,48800.0,20.4142,20.4216,20.4068,20.4216,48800.0
2009-08-11 12:10:00,27.55,27.61,27.54,27.61,154400.0,20.4216,20.4661,20.4142,20.4661,154400.0
2009-08-11 12:20:00,27.64,27.65,27.6,27.61,35200.0,20.4883,20.4957,20.4587,20.4661,35200.0
2009-08-11 12:30:00,27.61,27.65,27.61,27.65,31400.0,20.4661,20.4957,20.4661,20.4957,31400.0
2009-08-11 12:40:00,27.65,27.66,27.61,27.63,106400.0,20.4957,20.5031,20.4661,20.4809,106400.0
2009-08-11 12:50:00,27.61,27.61,27.59,27.61,26800.0,20.4661,20.4661,20.4513,20.4661,26800.0
2009-08-11 13:00:00,27.61,27.68,27.61,27.65,49200.0,20.4661,20.518,20.4661,20.4957,49200.0
2009-08-11 13:10:00,27.65,27.66,27.6,27.66,35000.0,20.4957,20.5031,20.4587,20.5031,35000.0
2009-08-11 13:20:00,27.66,27.68,27.62,27.62,35200.0,20.5031,20.518,20.4735,20.4735,35200.0
2009-08-11 13:30:00,27.63,27.64,27.61,27.61,43600.0,20.4809,20.4883,20.4661,20.4661,43600.0
2009-08-11 13:40:00,27.61,27.62,27.6,27.61,56800.0,20.4661,20.4735,20.4587,20.4661,56800.0
2009-08-11 13:50:00,27.61,27.62,27.56,27.57,104200.0,20.4661,20.4735,20.429,20.4364,104200.0
2009-08-11 14:00:00,27.57,27.62,27.57,27.61,131000.0,20.4364,20.4735,20.4364,20.4661,131000.0
2009-08-11 14:10:00,27.61,27.64,27.6,27.63,145800.0,20.4661,20.4883,20.4587,20.4809,145800.0
2009-08-11 14:20:00,27.63,27.65,27.59,27.61,48800.0,20.4809,20.4957,20.4513,20.4661,48800.0
2009-08-11 14:30:00,27.61,27.65,27.6,27.65,46000.0,20.4661,20.4957,20.4587,20.4957,46000.0
2009-08-11 14:40:00,27.65,27.66,27.6,27.61,49600.0,20.4957,20.5031,20.4587,20.4661,49600.0
2009-08-11 14:50:00,27.61,27.63,27.61,27.63,85000.0,20.4661,20.4809,20.4661,20.4809,85000.0
2009-08-11 15:00:00,27.63,27.66,27.61,27.61,128400.0,20.4809,20.5031,20.4661,20.4661,128400.0
2009-08-11 15:10:00,27.61,27.64,27.6,27.63,54600.0,20.4661,20.4883,20.4587,20.4809,54600.0
2009-08-11 15:20:00,27.63,27.7,27.61,27.67,62000.0,20.4809,20.5328,20.4661,20.5106,62000.0
2009-08-11 15:30:00,27.68,27.68,27.62,27.64,64200.0,20.518,20.518,20.4735,20.4883,64200.0
2009-08-11 15:40:00,27.65,27.73,27.64,27.7,90800.0,20.4957,20.555,20.4883,20.5328,90800.0
2009-08-11 15:50:00,27.7,27.71,27.58,27.58,186600.0,20.5328,20.5402,20.4438,20.4438,186600.0
2009-08-12 09:30:00,27.45,27.7,27.4,27.53,78200.0,20.3475,20.5328,20.3104,20.4068,78200.0
2009-08-12 09:40:00,27.53,27.59,27.48,27.56,81600.0,20.4068,20.4513,20.3697,20.429,81600.0
2009-08-12 09:50:00,27.55,27.7,27.55,27.65,71600.0,20.4216,20.5328,20.4216,20.4957,71600.0
2009-08-12 10:00:00,27.65,27.66,27.61,27.64,104800.0,20.4957,20.5031,20.4661,20.4883,104800.0
2009-08-12 10:10:00,27.65,27.65,27.62,27.65,119400.0,20.4957,20.4957,20.4735,20.4957,119400.0
2009-08-12 10:20:00,27.65,27.68,27.56,27.67,103200.0,20.4957,20.518,20.429,20.5106,103200.0
2009-08-12 10:30:00,27.66,27.66,27.61,27.65,86800.0,20.5031,20.5031,20.4661,20.4957,86800.0
2009-08-12 10:40:00,27.65,27.66,27.64,27.66,108200.0,20.4957,20.5031,20.4883,20.5031,108200.0
2009-08-12 10:50:00,27.65,27.68,27.65,27.68,107600.0,20.4957,20.518,20.4957,20.518,107600.0
2009-08-12 11:00:00,27.68,27.68,27.65,27.68,34600.0,20.518,20.518,20.4957,20.518,34600.0
2009-08-12 11:10:00,27.68,27.71,27.67,27.7,149200.0,20.518,20.5402,20.5106,20.5328,149200.0
2009-08-12 11:20:00,27.71,27.71,27.68,27.7,34400.0,20.5402,20.5402,20.518,20.5328,34400.0
2009-08-12 11:30:00,27.7,27.7,27.68,27.7,29600.0,20.5328,20.5328,20.518,20.5328,29600.0
2009-08-12 11:40:00,27.7,27.71,27.65,27.66,71800.0,20.5328,20.5402,20.4957,20.5031,71800.0
2009-08-12 11:50:00,27.66,27.7,27.65,27.67,32000.0,20.5031,20.5328,20.4957,20.5106,32000.0
2009-08-12 12:00:00,27.68,27.71,27.67,27.68,22400.0,20.518,20.5402,20.5106,20.518,22400.0
2009-08-12 12:10:00,27.68,27.68,27.65,27.65,30400.0,20.518,20.518,20.4957,20.4957,30400.0
2009-08-12 12:20:00,27.65,27.65,27.61,27.63,39000.0,20.4957,20.4957,20.4661,20.4809,39000.0
2009-08-12 12:30:00,27.63,27.63,27.58,27.59,32600.0,20.4809,20.4809,20.4438,20.4513,32600.0
2009-08-12 12:40:00,27.61,27.61,27.58,27.59,20400.0,20.4661,20.4661,20.4438,20.4513,20400.0
2009-08-12 12:50:00,27.59,27.7,27.59,27.68,29400.0,20.4513,20.5328,20.4513,20.518,29400.0
2009-08-12 13:00:00,27.68,27.7,27.66,27.68,27600.0,20.518,20.5328,20.5031,20.518,27600.0
2009-08-12 13:10:00,27.68,27.71,27.68,27.68,49000.0,20.518,20.5402,20.518,20.518,49000.0
2009-08-12 13:20:00,27.7,27.7,27.68,27.68,36000.0,20.5328,20.5328,20.518,20.518,36000.0
2009-08-12 13:30:00,27.68,27.68,27.66,27.68,22600.0,20.518,20.518,20.5031,20.518,22600.0
2009-08-12 13:40:00,27.67,27.68,27.66,27.67,20800.0,20.5106,20.518,20.5031,20.5106,20800.0
2009-08-12 13:50:00,27.67,27.68,27.65,27.68,25000.0,20.5106,20.518,20.4957,20.518,25000.0
2009-08-12 14:00:00,27.68,27.68,27.67,27.67,94800.0,20.518,20.518,20.5106,20.5106,94800.0
2009-08-12 14:10:00,27.67,27.67,27.53,27.53,83800.0,20.5106,20.5106,20.4068,20.4068,83800.0
2009-08-12 14:20:00,27.57,27.68,27.53,27.53,55600.0,20.4364,20.518,20.4068,20.4068,55600.0
2009-08-12 14:30:00,27.52,27.61,27.5,27.53,55000.0,20.3994,20.4661,20.3845,20.4068,55000.0
2009-08-12 14:40:00,27.52,27.58,27.5,27.58,55400.0,20.3994,20.4438,20.3845,20.4438,55400.0
2009-08-12 14:50:00,27.58,27.7,27.57,27.66,321800.0,20.4438,20.5328,20.4364,20.5031,321800.0
2009-08-12 15:00:00,27.66,27.7,27.63,27.7,781200.0,20.5031,20.5328,20.4809,20.5328,781200.0
2009-08-12 15:10:00,27.7,27.83,27.69,27.82,480800.0,20.5328,20.6292,20.5254,20.6217,480800.0
2009-08-12 15:20:00,27.83,27.88,27.78,27.88,690800.0,20.6292,20.6662,20.5921,20.6662,690800.0
2009-08-12 15:30:00,27.87,27.96,27.86,27.93,153200.0,20.6588,20.7255,20.6514,20.7033,153200.0
2009-08-12 15:40:00,27.93,27.93,27.8,27.84,133200.0,20.7033,20.7033,20.6069,20.6366,133200.0
2009-08-12 15:50:00,27.83,27.84,27.68,27.76,852800.0,20.6292,20.6366,20.518,20.5773,852800.0
2009-08-13 09:30:00,27.78,28.21,27.71,28.16,132600.0,20.5921,20.9108,20.5402,20.8738,132600.0
2009-08-13 09:40:00,28.15,28.15,27.93,28.0,79000.0,20.8664,20.8664,20.7033,20.7552,79000.0
2009-08-13 09:50:00,28.0,28.0,27.79,27.86,59800.0,20.7552,20.7552,20.5995,20.6514,59800.0
2009-08-13 10:00:00,27.85,27.88,27.78,27.88,156200.0,20.644,20.6662,20.5921,20.6662,156200.0
2009-08-13 10:10:00,27.88,27.91,27.72,27.78,361600.0,20.6662,20.6885,20.5476,20.5921,361600.0
2009-08-13 10:20:00,27.8,27.84,27.75,27.77,35400.0,20.6069,20.6366,20.5699,20.5847,35400.0
2009-08-13 10:30:00,27.76,27.87,27.72,27.84,36400.0,20.5773,20.6588,20.5476,20.6366,36400.0
2009-08-13 10:40:00,27.84,27.91,27.83,27.86,48200.0,20.6366,20.6885,20.6292,20.6514,48200.0
2009-08-13 10:50:00,27.86,28.02,27.83,27.96,54000.0,20.6514,20.77,20.6292,20.7255,54000.0
2009-08-13 11:00:00,27.95,27.95,27.86,27.9,29800.0,20.7181,20.7181,20.6514,20.681,29800.0
2009-08-13 11:10:00,27.91,27.91,27.71,27.83,17400.0,20.6885,20.6885,20.5402,20.6292,17400.0
2009-08-13 11:20:00,27.82,27.83,27.74,27.79,41200.0,20.6217,20.6292,20.5624,20.5995,41200.0
2009-08-13 11:30:00,27.8,27.81,27.75,27.77,26000.0,20.6069,20.6143,20.5699,20.5847,26000.0
2009-08-13 11:40:00,27.77,27.78,27.71,27.74,166400.0,20.5847,20.5921,20.5402,20.5624,166400.0
2009-08-13 11:50:00,27.73,27.76,27.73,27.75,16800.0,20.555,20.5773,20.555,20.5699,16800.0
2009-08-13 12:00:00,27.75,27.85,27.74,27.84,45200.0,20.5699,20.644,20.5624,20.6366,45200.0
2009-08-13 12:10:00,27.85,27.9,27.84,27.88,25600.0,20.644,20.681,20.6366,20.6662,25600.0
2009-08-13 12:20:00,27.89,27.95,27.89,27.91,27200.0,20.6736,20.7181,20.6736,20.6885,27200.0
2009-08-13 12:30:00,27.91,27.97,27.88,27.97,32000.0,20.6885,20.7329,20.6662,20.7329,32000.0
2009-08-13 12:40:00,27.97,27.97,27.93,27.94,38000.0,20.7329,20.7329,20.7033,20.7107,38000.0
2009-08-13 12:50:00,27.94,27.96,27.91,27.92,9800.0,20.7107,20.7255,20.6885,20.6959,9800.0
2009-08-13 13:00:00,27.91,28.04,27.91,27.96,33600.0,20.6885,20.7848,20.6885,20.7255,33600.0
2009-08-13 13:10:00,27.97,27.99,27.84,27.85,41200.0,20.7329,20.7478,20.6366,20.644,41200.0
2009-08-13 13:20:00,27.86,27.86,27.78,27.8,39600.0,20.6514,20.6514,20.5921,20.6069,39600.0
2009-08-13 13:30:00,27.8,27.82,27.78,27.8,111000.0,20.6069,20.6217,20.5921,20.6069,111000.0
2009-08-13 13:40:00,27.81,27.81,27.75,27.75,47200.0,20.6143,20.6143,20.5699,20.5699,47200.0
2009-08-13 13:50:00,27.75,27.76,27.69,27.75,71400.0,20.5699,20.5773,20.5254,20.5699,71400.0
2009-08-13 14:00:00,27.77,27.77,27.71,27.76,123600.0,20.5847,20.5847,20.5402,20.5773,123600.0
2009-08-13 14:10:00,27.75,27.77,27.71,27.77,36200.0,20.5699,20.5847,20.5402,20.5847,36200.0
2009-08-13 14:20:00,27.77,27.82,27.75,27.78,39400.0,20.5847,20.6217,20.5699,20.5921,39400.0
2009-08-13 14:30:00,27.78,27.85,27.75,27.81,44000.0,20.5921,20.644,20.5699,20.6143,44000.0
2009-08-13 14:40:00,27.8,27.88,27.8,27.86,125600.0,20.6069,20.6662,20.6069,20.6514,125600.0
2009-08-13 14:50:00,27.86,27.86,27.81,27.81,19600.0,20.6514,20.6514,20.6143,20.6143,19600.0
2009-08-13 15:00:00,27.8,27.84,27.78,27.83,32400.0,20.6069,20.6366,20.5921,20.6292,32400.0
2009-08-13 15:10:00,27.82,27.85,27.79,27.83,373800.0,20.6217,20.644,20.5995,20.6292,373800.0
2009-08-13 15:20:00,27.83,27.85,27.8,27.84,39400.0,20.6292,20.644,20.6069,20.6366,39400.0
2009-08-13 15:30:00,27.85,27.86,27.82,27.84,87800.0,20.644,20.6514,20.6217,20.6366,87800.0
2009-08-13 15:40:00,27.84,27.88,27.82,27.85,253600.0,20.6366,20.6662,20.6217,20.644,253600.0
2009-08-13 15:50:00,27.86,27.97,27.83,27.93,346000.0,20.6514,20.7329,20.6292,20.7033,346000.0
2009-08-14 09:30:00,27.79,27.95,27.61,27.68,70800.0,20.5995,20.7181,20.4661,20.518,70800.0
2009-08-14 09:40:00,27.68,27.7,27.55,27.56,63200.0,20.518,20.5328,20.4216,20.429,63200.0
2009-08-14 09:50:00,27.55,27.59,27.38,27.38,53000.0,20.4216,20.4513,20.2956,20.2956,53000.0
2009-08-14 10:00:00,27.38,27.38,27.15,27.24,97000.0,20.2956,20.2956,20.1251,20.1918,97000.0
2009-08-14 10:10:00,27.24,27.24,27.03,27.11,110600.0,20.1918,20.1918,20.0361,20.0954,110600.0
2009-08-14 10:20:00,27.11,27.25,27.1,27.21,153000.0,20.0954,20.1992,20.088,20.1696,153000.0
2009-08-14 10:30:00,27.21,27.22,27.16,27.19,44600.0,20.1696,20.177,20.1325,20.1547,44600.0
2009-08-14 10:40:00,27.19,27.21,27.14,27.18,44000.0,20.1547,20.1696,20.1177,20.1473,44000.0
2009-08-14 10:50:00,27.18,27.18,27.05,27.13,60400.0,20.1473,20.1473,20.051,20.1103,60400.0
2009-08-14 11:00:00,27.14,27.29,27.11,27.24,76200.0,20.1177,20.2289,20.0954,20.1918,76200.0
2009-08-14 11:10:00,27.24,27.24,27.11,27.13,35800.0,20.1918,20.1918,20.0954,20.1103,35800.0
2009-08-14 11:20:00,27.13,27.14,27.07,27.08,28200.0,20.1103,20.1177,20.0658,20.0732,28200.0
2009-08-14 11:30:00,27.08,27.13,27.01,27.1,40400.0,20.0732,20.1103,20.0213,20.088,40400.0
2009-08-14 11:40:00,27.11,27.15,27.1,27.13,21000.0,20.0954,20.1251,20.088,20.1103,21000.0
2009-08-14 11:50:00,27.13,27.14,27.09,27.13,14600.0,20.1103,20.1177,20.0806,20.1103,14600.0
2009-08-14 12:00:00,27.12,27.12,27.09,27.1,12800.0,20.1029,20.1029,20.0806,20.088,12800.0
2009-08-14 12:10:00,27.11,27.13,27.07,27.13,163800.0,20.0954,20.1103,20.0658,20.1103,163800.0
2009-08-14 12:20:00,27.13,27.13,27.1,27.11,11200.0,20.1103,20.1103,20.088,20.0954,11200.0
2009-08-14 12:30:00,27.11,27.16,27.1,27.15,15400.0,20.0954,20.1325,20.088,20.1251,15400.0
2009-08-14 12:40:00,27.15,27.15,27.13,27.14,10200.0,20.1251,20.1251,20.1103,20.1177,10200.0
2009-08-14 12:50:00,27.16,27.19,27.15,27.18,11800.0,20.1325,20.1547,20.1251,20.1473,11800.0
2009-08-14 13:00:00,27.18,27.2,27.15,27.16,25800.0,20.1473,20.1622,20.1251,20.1325,25800.0
2009-08-14 13:10:00,27.16,27.23,27.13,27.2,44600.0,20.1325,20.1844,20.1103,20.1622,44600.0
2009-08-14 13:20:00,27.2,27.27,27.2,27.25,60400.0,20.1622,20.2141,20.1622,20.1992,60400.0
2009-08-14 13:30:00,27.24,27.27,27.18,27.25,86400.0,20.1918,20.2141,20.1473,20.1992,86400.0
2009-08-14 13:40:00,27.25,27.29,27.25,27.28,14800.0,20.1992,20.2289,20.1992,20.2215,14800.0
2009-08-14 13:50:00,27.28,27.28,27.23,27.24,10200.0,20.2215,20.2215,20.1844,20.1918,10200.0
2009-08-14 14:00:00,27.25,27.25,27.18,27.18,16400.0,20.1992,20.1992,20.1473,20.1473,16400.0
2009-08-14 14:10:00,27.19,27.2,27.18,27.19,27000.0,20.1547,20.1622,20.1473,20.1547,27000.0
2009-08-14 14:20:00,27.17,27.17,27.13,27.13,36400.0,20.1399,20.1399,20.1103,20.1103,36400.0
2009-08-14 14:30:00,27.13,27.14,27.1,27.13,24800.0,20.1103,20.1177,20.088,20.1103,24800.0
2009-08-14 14:40:00,27.13,27.16,27.11,27.13,29800.0,20.1103,20.1325,20.0954,20.1103,29800.0
2009-08-14 14:50:00,27.13,27.14,27.08,27.11,23200.0,20.1103,20.1177,20.0732,20.0954,23200.0
2009-08-14 15:00:00,27.11,27.14,27.1,27.12,30800.0,20.0954,20.1177,20.088,20.1029,30800.0
2009-08-14 15:10:00,27.12,27.14,27.06,27.08,42200.0,20.1029,20.1177,20.0584,20.0732,42200.0
2009-08-14 15:20:00,27.09,27.1,27.02,27.04,58800.0,20.0806,20.088,20.0287,20.0436,58800.0
2009-08-14 15:30:00,27.04,27.16,27.04,27.15,78400.0,20.0436,20.1325,20.0436,20.1251,78400.0
2009-08-14 15:40:00,27.16,27.23,27.12,27.2,115200.0,20.1325,20.1844,20.1029,20.1622,115200.0
2009-08-14 15:50:00,27.2,27.28,27.2,27.27,183600.0,20.1622,20.2215,20.1622,20.2141,183600.0
2009-08-17 09:30:00,27.09,27.09,26.41,26.42,173600.0,20.0806,20.0806,19.5766,19.584,173600.0
2009-08-17 09:40:00,26.42,26.57,26.42,26.47,96000.0,19.584,19.6952,19.584,19.621,96000.0
2009-08-17 09:50:00,26.47,26.57,26.41,26.5,84400.0,19.621,19.6952,19.5766,19.6433,84400.0
2009-08-17 10:00:00,26.5,26.56,26.46,26.53,80400.0,19.6433,19.6878,19.6136,19.6655,80400.0
2009-08-17 10:10:00,26.52,26.54,26.47,26.5,75000.0,19.6581,19.6729,19.621,19.6433,75000.0
2009-08-17 10:20:00,26.5,26.57,26.49,26.55,57600.0,19.6433,19.6952,19.6359,19.6803,57600.0
2009-08-17 10:30:00,26.54,26.54,26.46,26.49,40600.0,19.6729,19.6729,19.6136,19.6359,40600.0
2009-08-17 10:40:00,26.49,26.53,26.46,26.5,37400.0,19.6359,19.6655,19.6136,19.6433,37400.0
2009-08-17 10:50:00,26.49,26.54,26.46,26.49,48400.0,19.6359,19.6729,19.6136,19.6359,48400.0
2009-08-17 11:00:00,26.49,26.5,26.42,26.46,56200.0,19.6359,19.6433,19.584,19.6136,56200.0
2009-08-17 11:10:00,26.47,26.5,26.45,26.45,57600.0,19.621,19.6433,19.6062,19.6062,57600.0
2009-08-17 11:20:00,26.45,26.6,26.45,26.58,41400.0,19.6062,19.7174,19.6062,19.7026,41400.0
2009-08-17 11:30:00,26.58,26.61,26.55,26.61,44000.0,19.7026,19.7248,19.6803,19.7248,44000.0
2009-08-17 11:40:00,26.61,26.61,26.55,26.56,26000.0,19.7248,19.7248,19.6803,19.6878,26000.0
2009-08-17 11:50:00,26.56,26.65,26.55,26.59,52000.0,19.6878,19.7545,19.6803,19.71,52000.0
2009-08-17 12:00:00,26.6,26.6,26.49,26.49,65000.0,19.7174,19.7174,19.6359,19.6359,65000.0
2009-08-17 12:10:00,26.49,26.51,26.49,26.5,41000.0,19.6359,19.6507,19.6359,19.6433,41000.0
2009-08-17 12:20:00,26.5,26.5,26.48,26.5,45800.0,19.6433,19.6433,19.6285,19.6433,45800.0
2009-08-17 12:30:00,26.5,26.5,26.49,26.5,42800.0,19.6433,19.6433,19.6359,19.6433,42800.0
2009-08-17 12:40:00,26.5,26.5,26.49,26.5,88600.0,19.6433,19.6433,19.6359,19.6433,88600.0
2009-08-17 12:50:00,26.49,26.51,26.49,26.5,18800.0,19.6359,19.6507,19.6359,19.6433,18800.0
2009-08-17 13:00:00,26.5,26.51,26.45,26.5,26800.0,19.6433,19.6507,19.6062,19.6433,26800.0
2009-08-17 13:10:00,26.5,26.5,26.48,26.5,25000.0,19.6433,19.6433,19.6285,19.6433,25000.0
2009-08-17 13:20:00,26.5,26.53,26.5,26.51,35600.0,19.6433,19.6655,19.6433,19.6507,35600.0
2009-08-17 13:30:00,26.51,26.53,26.48,26.51,46600.0,19.6507,19.6655,19.6285,19.6507,46600.0
2009-08-17 13:40:00,26.52,26.52,26.47,26.48,45200.0,19.6581,19.6581,19.621,19.6285,45200.0
2009-08-17 13:50:00,26.48,26.51,26.47,26.5,78800.0,19.6285,19.6507,19.621,19.6433,78800.0
2009-08-17 14:00:00,26.5,26.5,26.46,26.48,23800.0,19.6433,19.6433,19.6136,19.6285,23800.0
2009-08-17 14:10:00,26.49,26.51,26.49,26.51,53200.0,19.6359,19.6507,19.6359,19.6507,53200.0
2009-08-17 14:20:00,26.51,26.51,26.49,26.5,74400.0,19.6507,19.6507,19.6359,19.6433,74400.0
2009-08-17 14:30:00,26.5,26.51,26.49,26.5,48000.0,19.6433,19.6507,19.6359,19.6433,48000.0
2009-08-17 14:40:00,26.49,26.5,26.48,26.5,47200.0,19.6359,19.6433,19.6285,19.6433,47200.0
2009-08-17 14:50:00,26.5,26.51,26.48,26.5,54800.0,19.6433,19.6507,19.6285,19.6433,54800.0
2009-08-17 15:00:00,26.5,26.55,26.5,26.5,113000.0,19.6433,19.6803,19.6433,19.6433,113000.0
2009-08-17 15:10:00,26.5,26.51,26.49,26.5,105800.0,19.6433,19.6507,19.6359,19.6433,105800.0
2009-08-17 15:20:00,26.5,26.5,26.46,26.5,49400.0,19.6433,19.6433,19.6136,19.6433,49400.0
2009-08-17 15:30:00,26.49,26.5,26.47,26.48,62800.0,19.6359,19.6433,19.621,19.6285,62800.0
2009-08-17 15:40:00,26.48,26.49,26.38,26.45,191000.0,19.6285,19.6359,19.5543,19.6062,191000.0
2009-08-17 15:50:00,26.43,26.54,26.43,26.47,414000.0,19.5914,19.6729,19.5914,19.621,414000.0
2009-08-18 09:30:00,26.52,26.72,26.38,26.41,192000.0,19.6581,19.8064,19.5543,19.5766,192000.0
2009-08-18 09:40:00,26.41,26.42,26.17,26.22,104200.0,19.5766,19.584,19.3987,19.4357,104200.0
2009-08-18 09:50:00,26.23,26.38,26.21,26.37,83400.0,19.4431,19.5543,19.4283,19.5469,83400.0
2009-08-18 10:00:00,26.37,26.52,26.36,26.49,112400.0,19.5469,19.6581,19.5395,19.6359,112400.0
2009-08-18 10:10:00,26.47,26.49,26.43,26.49,45800.0,19.621,19.6359,19.5914,19.6359,45800.0
2009-08-18 10:20:00,26.49,26.5,26.44,26.46,62600.0,19.6359,19.6433,19.5988,19.6136,62600.0
2009-08-18 10:30:00,26.46,26.49,26.44,26.49,37800.0,19.6136,19.6359,19.5988,19.6359,37800.0
2009-08-18 10:40:00,26.49,26.5,26.42,26.45,57400.0,19.6359,19.6433,19.584,19.6062,57400.0
2009-08-18 10:50:00,26.45,26.48,26.43,26.45,75400.0,19.6062,19.6285,19.5914,19.6062,75400.0
2009-08-18 11:00:00,26.45,26.48,26.45,26.47,83000.0,19.6062,19.6285,19.6062,19.621,83000.0
2009-08-18 11:10:00,26.48,26.5,26.43,26.45,136400.0,19.6285,19.6433,19.5914,19.6062,136400.0
2009-08-18 11:20:00,26.45,26.46,26.42,26.44,62800.0,19.6062,19.6136,19.584,19.5988,62800.0
2009-08-18 11:30:00,26.43,26.58,26.43,26.55,59800.0,19.5914,19.7026,19.5914,19.6803,59800.0
2009-08-18 11:40:00,26.55,26.56,26.55,26.56,29600.0,19.6803,19.6878,19.6803,19.6878,29600.0
2009-08-18 11:50:00,26.55,26.59,26.52,26.52,43200.0,19.6803,19.71,19.6581,19.6581,43200.0
2009-08-18 12:00:00,26.53,26.53,26.45,26.47,133200.0,19.6655,19.6655,19.6062,19.621,133200.0
2009-08-18 12:10:00,26.47,26.5,26.47,26.48,23200.0,19.621,19.6433,19.621,19.6285,23200.0
2009-08-18 12:20:00,26.49,26.49,26.46,26.46,19400.0,19.6359,19.6359,19.6136,19.6136,19400.0
2009-08-18 12:30:00,26.47,26.47,26.43,26.43,31600.0,19.621,19.621,19.5914,19.5914,31600.0
2009-08-18 12:40:00,26.44,26.47,26.43,26.45,64200.0,19.5988,19.621,19.5914,19.6062,64200.0
2009-08-18 12:50:00,26.45,26.45,26.42,26.43,23000.0,19.6062,19.6062,19.584,19.5914,23000.0
2009-08-18 13:00:00,26.43,26.46,26.43,26.45,52800.0,19.5914,19.6136,19.5914,19.6062,52800.0
2009-08-18 13:10:00,26.45,26.45,26.43,26.44,20200.0,19.6062,19.6062,19.5914,19.5988,20200.0
2009-08-18 13:20:00,26.45,26.46,26.43,26.45,91000.0,19.6062,19.6136,19.5914,19.6062,91000.0
2009-08-18 13:30:00,26.45,26.45,26.43,26.45,49600.0,19.6062,19.6062,19.5914,19.6062,49600.0
2009-08-18 13:40:00,26.45,26.45,26.43,26.45,34400.0,19.6062,19.6062,19.5914,19.6062,34400.0
2009-08-18 13:50:00,26.45,26.46,26.43,26.45,116600.0,19.6062,19.6136,19.5914,19.6062,116600.0
2009-08-18 14:00:00,26.45,26.46,26.43,26.45,78400.0,19.6062,19.6136,19.5914,19.6062,78400.0
2009-08-18 14:10:00,26.45,26.46,26.43,26.46,77400.0,19.6062,19.6136,19.5914,19.6136,77400.0
2009-08-18 14:20:00,26.45,26.46,26.43,26.45,59600.0,19.6062,19.6136,19.5914,19.6062,59600.0
2009-08-18 14:30:00,26.45,26.45,26.41,26.42,254800.0,19.6062,19.6062,19.5766,19.584,254800.0
2009-08-18 14:40:00,26.42,26.46,26.42,26.45,51400.0,19.584,19.6136,19.584,19.6062,51400.0
2009-08-18 14:50:00,26.45,26.45,26.43,26.44,36400.0,19.6062,19.6062,19.5914,19.5988,36400.0
2009-08-18 15:00:00,26.45,26.45,26.44,26.45,111600.0,19.6062,19.6062,19.5988,19.6062,111600.0
2009-08-18 15:10:00,26.45,26.46,26.42,26.45,86000.0,19.6062,19.6136,19.584,19.6062,86000.0
2009-08-18 15:20:00,26.45,26.46,26.42,26.44,65400.0,19.6062,19.6136,19.584,19.5988,65400.0
2009-08-18 15:30:00,26.44,26.46,26.43,26.45,84000.0,19.5988,19.6136,19.5914,19.6062,84000.0
2009-08-18 15:40:00,26.45,26.48,26.45,26.47,153600.0,19.6062,19.6285,19.6062,19.621,153600.0
2009-08-18 15:50:00,26.48,26.51,26.44,26.46,227200.0,19.6285,19.6507,19.5988,19.6136,227200.0
2009-08-19 09:30:00,26.19,26.36,26.13,26.16,140200.0,19.4135,19.5395,19.369,19.3913,140200.0
2009-08-19 09:40:00,26.18,26.34,26.18,26.29,221800.0,19.4061,19.5247,19.4061,19.4876,221800.0
2009-08-19 09:50:00,26.29,26.33,26.25,26.25,105200.0,19.4876,19.5173,19.458,19.458,105200.0
2009-08-19 10:00:00,26.25,26.33,26.25,26.31,112000.0,19.458,19.5173,19.458,19.5024,112000.0
2009-08-19 10:10:00,26.32,26.32,26.2,26.25,86600.0,19.5099,19.5099,19.4209,19.458,86600.0
2009-08-19 10:20:00,26.24,26.27,26.22,26.25,239800.0,19.4506,19.4728,19.4357,19.458,239800.0
2009-08-19 10:30:00,26.27,26.45,26.27,26.42,160200.0,19.4728,19.6062,19.4728,19.584,160200.0
2009-08-19 10:40:00,26.41,26.45,26.25,26.25,64200.0,19.5766,19.6062,19.458,19.458,64200.0
2009-08-19 10:50:00,26.24,26.28,26.23,26.28,61400.0,19.4506,19.4802,19.4431,19.4802,61400.0
2009-08-19 11:00:00,26.27,26.38,26.27,26.34,31000.0,19.4728,19.5543,19.4728,19.5247,31000.0
2009-08-19 11:10:00,26.34,26.34,26.27,26.34,95000.0,19.5247,19.5247,19.4728,19.5247,95000.0
2009-08-19 11:20:00,26.33,26.33,26.28,26.31,27600.0,19.5173,19.5173,19.4802,19.5024,27600.0
2009-08-19 11:30:00,26.31,26.32,26.25,26.3,91000.0,19.5024,19.5099,19.458,19.495,91000.0
2009-08-19 11:40:00,26.3,26.34,26.27,26.29,136200.0,19.495,19.5247,19.4728,19.4876,136200.0
2009-08-19 11:50:00,26.3,26.39,26.3,26.34,283200.0,19.495,19.5617,19.495,19.5247,283200.0
2009-08-19 12:00:00,26.35,26.65,26.35,26.65,80000.0,19.5321,19.7545,19.5321,19.7545,80000.0
2009-08-19 12:10:00,26.66,26.7,26.65,26.66,42600.0,19.7619,19.7915,19.7545,19.7619,42600.0
2009-08-19 12:20:00,26.66,26.7,26.65,26.69,65400.0,19.7619,19.7915,19.7545,19.7841,65400.0
2009-08-19 12:30:00,26.67,26.72,26.63,26.71,42800.0,19.7693,19.8064,19.7396,19.7989,42800.0
2009-08-19 12:40:00,26.72,26.75,26.72,26.75,33000.0,19.8064,19.8286,19.8064,19.8286,33000.0
2009-08-19 12:50:00,26.75,26.84,26.75,26.83,64000.0,19.8286,19.8953,19.8286,19.8879,64000.0
2009-08-19 13:00:00,26.83,26.86,26.81,26.85,61200.0,19.8879,19.9101,19.8731,19.9027,61200.0
2009-08-19 13:10:00,26.85,26.91,26.84,26.85,26200.0,19.9027,19.9472,19.8953,19.9027,26200.0
2009-08-19 13:20:00,26.86,26.89,26.85,26.86,20800.0,19.9101,19.9324,19.9027,19.9101,20800.0
2009-08-19 13:30:00,26.86,26.86,26.76,26.77,26000.0,19.9101,19.9101,19.836,19.8434,26000.0
2009-08-19 13:40:00,26.77,26.78,26.64,26.66,161000.0,19.8434,19.8508,19.7471,19.7619,161000.0
2009-08-19 13:50:00,26.66,26.66,26.65,26.66,73200.0,19.7619,19.7619,19.7545,19.7619,73200.0
2009-08-19 14:00:00,26.66,26.67,26.65,26.67,91400.0,19.7619,19.7693,19.7545,19.7693,91400.0
2009-08-19 14:10:00,26.67,26.7,26.67,26.67,37200.0,19.7693,19.7915,19.7693,19.7693,37200.0
2009-08-19 14:20:00,26.67,26.68,26.65,26.65,38800.0,19.7693,19.7767,19.7545,19.7545,38800.0
2009-08-19 14:30:00,26.65,26.67,26.59,26.61,197200.0,19.7545,19.7693,19.71,19.7248,197200.0
2009-08-19 14:40:00,26.6,26.65,26.6,26.64,22400.0,19.7174,19.7545,19.7174,19.7471,22400.0
2009-08-19 14:50:00,26.64,26.65,26.63,26.65,67400.0,19.7471,19.7545,19.7396,19.7545,67400.0
2009-08-19 15:00:00,26.65,26.65,26.58,26.6,74200.0,19.7545,19.7545,19.7026,19.7174,74200.0
2009-08-19 15:10:00,26.6,26.6,26.52,26.58,40000.0,19.7174,19.7174,19.6581,19.7026,40000.0
2009-08-19 15:20:00,26.58,26.61,26.57,26.61,34200.0,19.7026,19.7248,19.6952,19.7248,34200.0
2009-08-19 15:30:00,26.61,26.64,26.56,26.63,60200.0,19.7248,19.7471,19.6878,19.7396,60200.0
2009-08-19 15:40:00,26.64,26.66,26.6,26.64,163200.0,19.7471,19.7619,19.7174,19.7471,163200.0
2009-08-19 15:50:00,26.65,26.71,26.64,26.71,289400.0,19.7545,19.7989,19.7471,19.7989,289400.0
2009-08-20 09:30:00,26.72,26.72,26.56,26.63,74400.0,19.8064,19.8064,19.6878,19.7396,74400.0
2009-08-20 09:40:00,26.65,26.86,26.61,26.72,96000.0,19.7545,19.9101,19.7248,19.8064,96000.0
2009-08-20 09:50:00,26.72,26.8,26.58,26.8,59600.0,19.8064,19.8657,19.7026,19.8657,59600.0
2009-08-20 10:00:00,26.76,26.81,26.6,26.65,78200.0,19.836,19.8731,19.7174,19.7545,78200.0
2009-08-20 10:10:00,26.65,26.67,26.64,26.64,82000.0,19.7545,19.7693,19.7471,19.7471,82000.0
2009-08-20 10:20:00,26.65,26.67,26.64,26.65,44800.0,19.7545,19.7693,19.7471,19.7545,44800.0
2009-08-20 10:30:00,26.66,26.68,26.65,26.65,127000.0,19.7619,19.7767,19.7545,19.7545,127000.0
2009-08-20 10:40:00,26.65,26.67,26.61,26.63,65000.0,19.7545,19.7693,19.7248,19.7396,65000.0
2009-08-20 10:50:00,26.63,26.65,26.63,26.63,28600.0,19.7396,19.7545,19.7396,19.7396,28600.0
2009-08-20 11:00:00,26.63,26.64,26.51,26.53,135200.0,19.7396,19.7471,19.6507,19.6655,135200.0
2009-08-20 11:10:00,26.52,26.55,26.52,26.53,103400.0,19.6581,19.6803,19.6581,19.6655,103400.0
2009-08-20 11:20:00,26.52,26.63,26.52,26.61,233600.0,19.6581,19.7396,19.6581,19.7248,233600.0
2009-08-20 11:30:00,26.64,26.65,26.47,26.47,36000.0,19.7471,19.7545,19.621,19.621,36000.0
2009-08-20 11:40:00,26.46,26.47,26.41,26.43,29800.0,19.6136,19.621,19.5766,19.5914,29800.0
2009-08-20 11:50:00,26.43,26.5,26.43,26.49,18400.0,19.5914,19.6433,19.5914,19.6359,18400.0
2009-08-20 12:00:00,26.5,26.52,26.43,26.46,33200.0,19.6433,19.6581,19.5914,19.6136,33200.0
2009-08-20 12:10:00,26.46,26.47,26.41,26.42,46600.0,19.6136,19.621,19.5766,19.584,46600.0
2009-08-20 12:20:00,26.42,26.42,26.33,26.36,42200.0,19.584,19.584,19.5173,19.5395,42200.0
2009-08-20 12:30:00,26.36,26.39,26.36,26.39,12800.0,19.5395,19.5617,19.5395,19.5617,12800.0
2009-08-20 12:40:00,26.4,26.43,26.39,26.41,21400.0,19.5692,19.5914,19.5617,19.5766,21400.0
2009-08-20 12:50:00,26.41,26.43,26.41,26.42,13600.0,19.5766,19.5914,19.5766,19.584,13600.0
2009-08-20 13:00:00,26.43,26.45,26.42,26.45,13600.0,19.5914,19.6062,19.584,19.6062,13600.0
2009-08-20 13:10:00,26.44,26.47,26.43,26.47,24400.0,19.5988,19.621,19.5914,19.621,24400.0
2009-08-20 13:20:00,26.47,26.52,26.47,26.5,27800.0,19.621,19.6581,19.621,19.6433,27800.0
2009-08-20 13:30:00,26.5,26.53,26.49,26.53,26000.0,19.6433,19.6655,19.6359,19.6655,26000.0
2009-08-20 13:40:00,26.52,26.53,26.47,26.5,22000.0,19.6581,19.6655,19.621,19.6433,22000.0
2009-08-20 13:50:00,26.5,26.54,26.5,26.53,23800.0,19.6433,19.6729,19.6433,19.6655,23800.0
2009-08-20 14:00:00,26.52,26.55,26.52,26.54,25200.0,19.6581,19.6803,19.6581,19.6729,25200.0
2009-08-20 14:10:00,26.55,26.55,26.5,26.51,23600.0,19.6803,19.6803,19.6433,19.6507,23600.0
2009-08-20 14:20:00,26.5,26.53,26.49,26.49,26400.0,19.6433,19.6655,19.6359,19.6359,26400.0
2009-08-20 14:30:00,26.5,26.5,26.47,26.49,33600.0,19.6433,19.6433,19.621,19.6359,33600.0
2009-08-20 14:40:00,26.49,26.49,26.44,26.47,31200.0,19.6359,19.6359,19.5988,19.621,31200.0
2009-08-20 14:50:00,26.47,26.52,26.46,26.5,29800.0,19.621,19.6581,19.6136,19.6433,29800.0
2009-08-20 15:00:00,26.51,26.59,26.5,26.57,41200.0,19.6507,19.71,19.6433,19.6952,41200.0
2009-08-20 15:10:00,26.58,26.58,26.55,26.55,28400.0,19.7026,19.7026,19.6803,19.6803,28400.0
2009-08-20 15:20:00,26.55,26.58,26.55,26.57,29800.0,19.6803,19.7026,19.6803,19.6952,29800.0
2009-08-20 15:30:00,26.58,26.63,26.58,26.62,68000.0,19.7026,19.7396,19.7026,19.7322,68000.0
2009-08-20 15:40:00,26.62,26.65,26.57,26.58,151200.0,19.7322,19.7545,19.6952,19.7026,151200.0
2009-08-20 15:50:00,26.57,26.61,26.57,26.6,145600.0,19.6952,19.7248,19.6952,19.7174,145600.0
2009-08-21 09:30:00,26.82,26.95,26.71,26.71,480400.0,19.8805,19.9768,19.7989,19.7989,480400.0
2009-08-21 09:40:00,26.73,26.84,26.73,26.79,74400.0,19.8138,19.8953,19.8138,19.8582,74400.0
2009-08-21 09:50:00,26.78,26.8,26.66,26.8,32800.0,19.8508,19.8657,19.7619,19.8657,32800.0
2009-08-21 10:00:00,26.8,27.09,26.8,27.0,71200.0,19.8657,20.0806,19.8657,20.0139,71200.0
2009-08-21 10:10:00,27.0,27.11,26.96,27.05,29400.0,20.0139,20.0954,19.9843,20.051,29400.0
2009-08-21 10:20:00,27.07,27.07,27.0,27.0,17800.0,20.0658,20.0658,20.0139,20.0139,17800.0
2009-08-21 10:30:00,27.0,27.07,26.97,27.06,23200.0,20.0139,20.0658,19.9917,20.0584,23200.0
2009-08-21 10:40:00,27.06,27.11,27.06,27.07,33400.0,20.0584,20.0954,20.0584,20.0658,33400.0
2009-08-21 10:50:00,27.07,27.08,27.05,27.08,31600.0,20.0658,20.0732,20.051,20.0732,31600.0
2009-08-21 11:00:00,27.08,27.21,27.08,27.21,45800.0,20.0732,20.1696,20.0732,20.1696,45800.0
2009-08-21 11:10:00,27.21,27.23,27.18,27.19,82000.0,20.1696,20.1844,20.1473,20.1547,82000.0
2009-08-21 11:20:00,27.18,27.2,27.15,27.19,82400.0,20.1473,20.1622,20.1251,20.1547,82400.0
2009-08-21 11:30:00,27.19,27.23,27.18,27.21,30600.0,20.1547,20.1844,20.1473,20.1696,30600.0
2009-08-21 11:40:00,27.21,27.22,27.2,27.2,10600.0,20.1696,20.177,20.1622,20.1622,10600.0
2009-08-21 11:50:00,27.21,27.21,27.16,27.17,31600.0,20.1696,20.1696,20.1325,20.1399,31600.0
2009-08-21 12:00:00,27.18,27.23,27.18,27.23,59200.0,20.1473,20.1844,20.1473,20.1844,59200.0
2009-08-21 12:10:00,27.22,27.23,27.22,27.22,11000.0,20.177,20.1844,20.177,20.177,11000.0
2009-08-21 12:20:00,27.22,27.35,27.21,27.33,101400.0,20.177,20.2734,20.1696,20.2585,101400.0
2009-08-21 12:30:00,27.33,27.34,27.25,27.25,12800.0,20.2585,20.2659,20.1992,20.1992,12800.0
2009-08-21 12:40:00,27.26,27.29,27.24,27.28,21800.0,20.2066,20.2289,20.1918,20.2215,21800.0
2009-08-21 12:50:00,27.28,27.29,27.22,27.23,17800.0,20.2215,20.2289,20.177,20.1844,17800.0
2009-08-21 13:00:00,27.23,27.23,27.2,27.21,13200.0,20.1844,20.1844,20.1622,20.1696,13200.0
2009-08-21 13:10:00,27.22,27.27,27.19,27.24,29800.0,20.177,20.2141,20.1547,20.1918,29800.0
2009-08-21 13:20:00,27.24,27.32,27.23,27.32,33000.0,20.1918,20.2511,20.1844,20.2511,33000.0
2009-08-21 13:30:00,27.32,27.32,27.27,27.28,25800.0,20.2511,20.2511,20.2141,20.2215,25800.0
2009-08-21 13:40:00,27.27,27.28,27.22,27.23,22600.0,20.2141,20.2215,20.177,20.1844,22600.0
2009-08-21 13:50:00,27.23,27.27,27.23,27.24,15000.0,20.1844,20.2141,20.1844,20.1918,15000.0
2009-08-21 14:00:00,27.25,27.25,27.21,27.22,11400.0,20.1992,20.1992,20.1696,20.177,11400.0
2009-08-21 14:10:00,27.22,27.24,27.21,27.22,16800.0,20.177,20.1918,20.1696,20.177,16800.0
2009-08-21 14:20:00,27.22,27.22,27.18,27.18,15600.0,20.177,20.177,20.1473,20.1473,15600.0
2009-08-21 14:30:00,27.18,27.18,27.17,27.18,22600.0,20.1473,20.1473,20.1399,20.1473,22600.0
2009-08-21 14:40:00,27.18,27.18,27.18,27.18,11400.0,20.1473,20.1473,20.1473,20.1473,11400.0
2009-08-21 14:50:00,27.18,27.18,27.16,27.17,30000.0,20.1473,20.1473,20.1325,20.1399,30000.0
2009-08-21 15:00:00,27.17,27.23,27.16,27.21,42200.0,20.1399,20.1844,20.1325,20.1696,42200.0
2009-08-21 15:10:00,27.21,27.3,27.21,27.29,37600.0,20.1696,20.2363,20.1696,20.2289,37600.0
2009-08-21 15:20:00,27.29,27.29,27.25,27.28,40200.0,20.2289,20.2289,20.1992,20.2215,40200.0
2009-08-21 15:30:00,27.28,27.3,27.24,27.26,56200.0,20.2215,20.2363,20.1918,20.2066,56200.0
2009-08-21 15:40:00,27.26,27.29,27.23,27.24,96600.0,20.2066,20.2289,20.1844,20.1918,96600.0
2009-08-21 15:50:00,27.24,27.27,27.24,27.25,150000.0,20.1918,20.2141,20.1918,20.1992,150000.0
2009-08-24 09:30:00,27.44,27.6,27.38,27.6,90600.0,20.3401,20.4587,20.2956,20.4587,90600.0
2009-08-24 09:40:00,27.6,27.61,27.45,27.48,47000.0,20.4587,20.4661,20.3475,20.3697,47000.0
2009-08-24 09:50:00,27.5,27.5,27.43,27.46,29200.0,20.3845,20.3845,20.3327,20.3549,29200.0
2009-08-24 10:00:00,27.47,27.49,27.43,27.49,26800.0,20.3623,20.3771,20.3327,20.3771,26800.0
2009-08-24 10:10:00,27.48,27.53,27.48,27.52,22800.0,20.3697,20.4068,20.3697,20.3994,22800.0
2009-08-24 10:20:00,27.52,27.53,27.48,27.5,22200.0,20.3994,20.4068,20.3697,20.3845,22200.0
2009-08-24 10:30:00,27.5,27.5,27.38,27.38,36000.0,20.3845,20.3845,20.2956,20.2956,36000.0
2009-08-24 10:40:00,27.38,27.38,27.32,27.33,30000.0,20.2956,20.2956,20.2511,20.2585,30000.0
2009-08-24 10:50:00,27.32,27.36,27.31,27.35,23200.0,20.2511,20.2808,20.2437,20.2734,23200.0
2009-08-24 11:00:00,27.36,27.43,27.34,27.38,28200.0,20.2808,20.3327,20.2659,20.2956,28200.0
2009-08-24 11:10:00,27.38,27.38,27.34,27.34,20600.0,20.2956,20.2956,20.2659,20.2659,20600.0
2009-08-24 11:20:00,27.35,27.36,27.33,27.34,28600.0,20.2734,20.2808,20.2585,20.2659,28600.0
2009-08-24 11:30:00,27.34,27.42,27.34,27.42,38000.0,20.2659,20.3252,20.2659,20.3252,38000.0
2009-08-24 11:40:00,27.41,27.42,27.36,27.38,8800.0,20.3178,20.3252,20.2808,20.2956,8800.0
2009-08-24 11:50:00,27.38,27.4,27.37,27.38,33600.0,20.2956,20.3104,20.2882,20.2956,33600.0
2009-08-24 12:00:00,27.38,27.4,27.35,27.4,60800.0,20.2956,20.3104,20.2734,20.3104,60800.0
2009-08-24 12:10:00,27.4,27.42,27.39,27.39,10200.0,20.3104,20.3252,20.303,20.303,10200.0
2009-08-24 12:20:00,27.38,27.42,27.38,27.4,7200.0,20.2956,20.3252,20.2956,20.3104,7200.0
2009-08-24 12:30:00,27.38,27.39,27.36,27.38,47400.0,20.2956,20.303,20.2808,20.2956,47400.0
2009-08-24 12:40:00,27.38,27.42,27.37,27.37,8400.0,20.2956,20.3252,20.2882,20.2882,8400.0
2009-08-24 12:50:00,27.37,27.4,27.36,27.38,33800.0,20.2882,20.3104,20.2808,20.2956,33800.0
2009-08-24 13:00:00,27.37,27.38,27.31,27.33,182600.0,20.2882,20.2956,20.2437,20.2585,182600.0
2009-08-24 13:10:00,27.33,27.38,27.32,27.36,156800.0,20.2585,20.2956,20.2511,20.2808,156800.0
2009-08-24 13:20:00,27.37,27.37,27.25,27.25,101200.0,20.2882,20.2882,20.1992,20.1992,101200.0
2009-08-24 13:30:00,27.23,27.23,27.19,27.2,31200.0,20.1844,20.1844,20.1547,20.1622,31200.0
2009-08-24 13:40:00,27.2,27.22,27.18,27.22,33800.0,20.1622,20.177,20.1473,20.177,33800.0
2009-08-24 13:50:00,27.22,27.22,27.2,27.22,16600.0,20.177,20.177,20.1622,20.177,16600.0
2009-08-24 14:00:00,27.21,27.22,27.2,27.22,39000.0,20.1696,20.177,20.1622,20.177,39000.0
2009-08-24 14:10:00,27.22,27.27,27.22,27.26,16800.0,20.177,20.2141,20.177,20.2066,16800.0
2009-08-24 14:20:00,27.25,27.25,27.2,27.22,36600.0,20.1992,20.1992,20.1622,20.177,36600.0
2009-08-24 14:30:00,27.23,27.23,27.21,27.22,14600.0,20.1844,20.1844,20.1696,20.177,14600.0
2009-08-24 14:40:00,27.24,27.24,27.21,27.21,22600.0,20.1918,20.1918,20.1696,20.1696,22600.0
2009-08-24 14:50:00,27.21,27.23,27.21,27.23,22800.0,20.1696,20.1844,20.1696,20.1844,22800.0
2009-08-24 15:00:00,27.22,27.23,27.09,27.1,51800.0,20.177,20.1844,20.0806,20.088,51800.0
2009-08-24 15:10:00,27.09,27.13,27.06,27.06,37000.0,20.0806,20.1103,20.0584,20.0584,37000.0
2009-08-24 15:20:00,27.06,27.11,27.05,27.11,57400.0,20.0584,20.0954,20.051,20.0954,57400.0
2009-08-24 15:30:00,27.1,27.18,27.09,27.12,54800.0,20.088,20.1473,20.0806,20.1029,54800.0
2009-08-24 15:40:00,27.12,27.13,27.0,27.05,105600.0,20.1029,20.1103,20.0139,20.051,105600.0
2009-08-24 15:50:00,27.05,27.09,27.05,27.08,160200.0,20.051,20.0806,20.051,20.0732,160200.0
2009-08-25 09:30:00,27.3,27.55,27.22,27.43,78800.0,20.2363,20.4216,20.177,20.3327,78800.0
2009-08-25 09:40:00,27.42,27.48,27.35,27.47,114600.0,20.3252,20.3697,20.2734,20.3623,114600.0
2009-08-25 09:50:00,27.47,27.58,27.45,27.56,82800.0,20.3623,20.4438,20.3475,20.429,82800.0
2009-08-25 10:00:00,27.57,27.68,27.52,27.67,122000.0,20.4364,20.518,20.3994,20.5106,122000.0
2009-08-25 10:10:00,27.67,27.72,27.44,27.44,114800.0,20.5106,20.5476,20.3401,20.3401,114800.0
2009-08-25 10:20:00,27.45,27.5,27.42,27.43,46400.0,20.3475,20.3845,20.3252,20.3327,46400.0
2009-08-25 10:30:00,27.43,27.52,27.43,27.5,86000.0,20.3327,20.3994,20.3327,20.3845,86000.0
2009-08-25 10:40:00,27.52,27.56,27.5,27.53,79400.0,20.3994,20.429,20.3845,20.4068,79400.0
2009-08-25 10:50:00,27.53,27.55,27.5,27.52,39400.0,20.4068,20.4216,20.3845,20.3994,39400.0
2009-08-25 11:00:00,27.52,27.54,27.51,27.51,58200.0,20.3994,20.4142,20.392,20.392,58200.0
2009-08-25 11:10:00,27.51,27.53,27.5,27.53,144600.0,20.392,20.4068,20.3845,20.4068,144600.0
2009-08-25 11:20:00,27.53,27.54,27.52,27.53,33800.0,20.4068,20.4142,20.3994,20.4068,33800.0
2009-08-25 11:30:00,27.54,27.54,27.51,27.52,26000.0,20.4142,20.4142,20.392,20.3994,26000.0
2009-08-25 11:40:00,27.52,27.58,27.5,27.52,114000.0,20.3994,20.4438,20.3845,20.3994,114000.0
2009-08-25 11:50:00,27.52,27.52,27.49,27.5,26800.0,20.3994,20.3994,20.3771,20.3845,26800.0
2009-08-25 12:00:00,27.52,27.54,27.5,27.52,34000.0,20.3994,20.4142,20.3845,20.3994,34000.0
2009-08-25 12:10:00,27.53,27.53,27.5,27.51,18400.0,20.4068,20.4068,20.3845,20.392,18400.0
2009-08-25 12:20:00,27.51,27.61,27.51,27.6,34800.0,20.392,20.4661,20.392,20.4587,34800.0
2009-08-25 12:30:00,27.6,27.63,27.56,27.57,34800.0,20.4587,20.4809,20.429,20.4364,34800.0
2009-08-25 12:40:00,27.56,27.57,27.53,27.54,101800.0,20.429,20.4364,20.4068,20.4142,101800.0
2009-08-25 12:50:00,27.55,27.55,27.47,27.47,15800.0,20.4216,20.4216,20.3623,20.3623,15800.0
2009-08-25 13:00:00,27.47,27.49,27.45,27.45,15400.0,20.3623,20.3771,20.3475,20.3475,15400.0
2009-08-25 13:10:00,27.47,27.49,27.45,27.47,16400.0,20.3623,20.3771,20.3475,20.3623,16400.0
2009-08-25 13:20:00,27.47,27.48,27.29,27.3,122200.0,20.3623,20.3697,20.2289,20.2363,122200.0
2009-08-25 13:30:00,27.3,27.35,27.26,27.35,24800.0,20.2363,20.2734,20.2066,20.2734,24800.0
2009-08-25 13:40:00,27.35,27.35,27.32,27.35,21800.0,20.2734,20.2734,20.2511,20.2734,21800.0
2009-08-25 13:50:00,27.36,27.37,27.22,27.23,31000.0,20.2808,20.2882,20.177,20.1844,31000.0
2009-08-25 14:00:00,27.22,27.23,27.2,27.22,28600.0,20.177,20.1844,20.1622,20.177,28600.0
2009-08-25 14:10:00,27.22,27.22,27.17,27.18,56600.0,20.177,20.177,20.1399,20.1473,56600.0
2009-08-25 14:20:00,27.18,27.21,27.15,27.18,126600.0,20.1473,20.1696,20.1251,20.1473,126600.0
2009-08-25 14:30:00,27.19,27.21,27.12,27.13,37800.0,20.1547,20.1696,20.1029,20.1103,37800.0
2009-08-25 14:40:00,27.13,27.13,27.08,27.13,30000.0,20.1103,20.1103,20.0732,20.1103,30000.0
2009-08-25 14:50:00,27.14,27.18,27.13,27.18,39400.0,20.1177,20.1473,20.1103,20.1473,39400.0
2009-08-25 15:00:00,27.18,27.26,27.18,27.25,38400.0,20.1473,20.2066,20.1473,20.1992,38400.0
2009-08-25 15:10:00,27.24,27.27,27.23,27.24,42000.0,20.1918,20.2141,20.1844,20.1918,42000.0
2009-08-25 15:20:00,27.23,27.28,27.23,27.27,55600.0,20.1844,20.2215,20.1844,20.2141,55600.0
2009-08-25 15:30:00,27.27,27.27,27.15,27.17,77600.0,20.2141,20.2141,20.1251,20.1399,77600.0
2009-08-25 15:40:00,27.17,27.18,27.12,27.13,102400.0,20.1399,20.1473,20.1029,20.1103,102400.0
2009-08-25 15:50:00,27.13,27.18,27.13,27.16,142200.0,20.1103,20.1473,20.1103,20.1325,142200.0
2009-08-26 09:30:00,27.08,27.12,26.82,26.91,103400.0,20.0732,20.1029,19.8805,19.9472,103400.0
2009-08-26 09:40:00,26.9,26.95,26.78,26.78,54200.0,19.9398,19.9768,19.8508,19.8508,54200.0
2009-08-26 09:50:00,26.77,26.88,26.75,26.88,63600.0,19.8434,19.925,19.8286,19.925,63600.0
2009-08-26 10:00:00,26.88,27.02,26.88,27.0,119400.0,19.925,20.0287,19.925,20.0139,119400.0
2009-08-26 10:10:00,27.0,27.27,26.98,27.27,159000.0,20.0139,20.2141,19.9991,20.2141,159000.0
2009-08-26 10:20:00,27.27,27.38,27.23,27.24,120200.0,20.2141,20.2956,20.1844,20.1918,120200.0
2009-08-26 10:30:00,27.23,27.28,27.2,27.24,157400.0,20.1844,20.2215,20.1622,20.1918,157400.0
2009-08-26 10:40:00,27.23,27.23,27.07,27.08,68400.0,20.1844,20.1844,20.0658,20.0732,68400.0
2009-08-26 10:50:00,27.08,27.1,27.04,27.07,33800.0,20.0732,20.088,20.0436,20.0658,33800.0
2009-08-26 11:00:00,27.08,27.08,27.02,27.03,69800.0,20.0732,20.0732,20.0287,20.0361,69800.0
2009-08-26 11:10:00,27.03,27.06,27.01,27.04,31400.0,20.0361,20.0584,20.0213,20.0436,31400.0
2009-08-26 11:20:00,27.05,27.05,26.98,27.0,52600.0,20.051,20.051,19.9991,20.0139,52600.0
2009-08-26 11:30:00,27.0,27.0,26.93,26.95,47600.0,20.0139,20.0139,19.962,19.9768,47600.0
2009-08-26 11:40:00,26.94,26.98,26.92,26.96,24600.0,19.9694,19.9991,19.9546,19.9843,24600.0
2009-08-26 11:50:00,26.96,27.0,26.96,26.98,29000.0,19.9843,20.0139,19.9843,19.9991,29000.0
2009-08-26 12:00:00,26.98,26.99,26.96,26.97,29000.0,19.9991,20.0065,19.9843,19.9917,29000.0
2009-08-26 12:10:00,26.96,26.99,26.96,26.98,20400.0,19.9843,20.0065,19.9843,19.9991,20400.0
2009-08-26 12:20:00,26.98,27.0,26.95,26.97,31600.0,19.9991,20.0139,19.9768,19.9917,31600.0
2009-08-26 12:30:00,26.97,26.98,26.94,26.95,31400.0,19.9917,19.9991,19.9694,19.9768,31400.0
2009-08-26 12:40:00,26.95,26.95,26.92,26.93,23400.0,19.9768,19.9768,19.9546,19.962,23400.0
2009-08-26 12:50:00,26.93,26.96,26.91,26.95,30000.0,19.962,19.9843,19.9472,19.9768,30000.0
2009-08-26 13:00:00,26.95,26.96,26.88,26.89,21000.0,19.9768,19.9843,19.925,19.9324,21000.0
2009-08-26 13:10:00,26.88,26.9,26.82,26.83,29800.0,19.925,19.9398,19.8805,19.8879,29800.0
2009-08-26 13:20:00,26.83,26.86,26.83,26.85,23600.0,19.8879,19.9101,19.8879,19.9027,23600.0
2009-08-26 13:30:00,26.85,26.87,26.83,26.86,87800.0,19.9027,19.9175,19.8879,19.9101,87800.0
2009-08-26 13:40:00,26.86,26.88,26.84,26.86,52200.0,19.9101,19.925,19.8953,19.9101,52200.0
2009-08-26 13:50:00,26.86,26.91,26.84,26.91,39200.0,19.9101,19.9472,19.8953,19.9472,39200.0
2009-08-26 14:00:00,26.91,26.93,26.86,26.86,78600.0,19.9472,19.962,19.9101,19.9101,78600.0
2009-08-26 14:10:00,26.86,26.87,26.85,26.87,24600.0,19.9101,19.9175,19.9027,19.9175,24600.0
2009-08-26 14:20:00,26.87,26.88,26.82,26.83,68600.0,19.9175,19.925,19.8805,19.8879,68600.0
2009-08-26 14:30:00,26.83,26.87,26.8,26.84,50600.0,19.8879,19.9175,19.8657,19.8953,50600.0
2009-08-26 14:40:00,26.83,26.9,26.82,26.9,45200.0,19.8879,19.9398,19.8805,19.9398,45200.0
2009-08-26 14:50:00,26.9,26.9,26.79,26.79,65200.0,19.9398,19.9398,19.8582,19.8582,65200.0
2009-08-26 15:00:00,26.79,26.83,26.78,26.79,85600.0,19.8582,19.8879,19.8508,19.8582,85600.0
2009-08-26 15:10:00,26.79,26.81,26.77,26.79,63800.0,19.8582,19.8731,19.8434,19.8582,63800.0
2009-08-26 15:20:00,26.79,26.86,26.78,26.81,53200.0,19.8582,19.9101,19.8508,19.8731,53200.0
2009-08-26 15:30:00,26.81,26.83,26.76,26.83,95000.0,19.8731,19.8879,19.836,19.8879,95000.0
2009-08-26 15:40:00,26.83,26.89,26.81,26.88,104600.0,19.8879,19.9324,19.8731,19.925,104600.0
2009-08-26 15:50:00,26.88,26.93,26.87,26.89,157400.0,19.925,19.962,19.9175,19.9324,157400.0
2009-08-27 09:30:00,26.83,26.85,26.64,26.8,95400.0,19.8879,19.9027,19.7471,19.8657,95400.0
2009-08-27 09:40:00,26.79,26.86,26.69,26.82,67400.0,19.8582,19.9101,19.7841,19.8805,67400.0
2009-08-27 09:50:00,26.82,26.83,26.71,26.73,96200.0,19.8805,19.8879,19.7989,19.8138,96200.0
2009-08-27 10:00:00,26.7,26.71,26.57,26.58,53400.0,19.7915,19.7989,19.6952,19.7026,53400.0
2009-08-27 10:10:00,26.57,26.61,26.55,26.57,98800.0,19.6952,19.7248,19.6803,19.6952,98800.0
2009-08-27 10:20:00,26.58,26.64,26.56,26.64,54000.0,19.7026,19.7471,19.6878,19.7471,54000.0
2009-08-27 10:30:00,26.65,26.75,26.65,26.71,53200.0,19.7545,19.8286,19.7545,19.7989,53200.0
2009-08-27 10:40:00,26.71,26.72,26.67,26.68,37800.0,19.7989,19.8064,19.7693,19.7767,37800.0
2009-08-27 10:50:00,26.68,26.68,26.61,26.63,29600.0,19.7767,19.7767,19.7248,19.7396,29600.0
2009-08-27 11:00:00,26.62,26.62,26.53,26.6,39800.0,19.7322,19.7322,19.6655,19.7174,39800.0
2009-08-27 11:10:00,26.61,26.65,26.61,26.63,96800.0,19.7248,19.7545,19.7248,19.7396,96800.0
2009-08-27 11:20:00,26.63,26.71,26.62,26.71,41200.0,19.7396,19.7989,19.7322,19.7989,41200.0
2009-08-27 11:30:00,26.71,26.71,26.65,26.67,29200.0,19.7989,19.7989,19.7545,19.7693,29200.0
2009-08-27 11:40:00,26.67,26.84,26.66,26.84,114200.0,19.7693,19.8953,19.7619,19.8953,114200.0
2009-08-27 11:50:00,26.84,26.9,26.81,26.9,146000.0,19.8953,19.9398,19.8731,19.9398,146000.0
2009-08-27 12:00:00,26.9,26.9,26.86,26.89,37000.0,19.9398,19.9398,19.9101,19.9324,37000.0
2009-08-27 12:10:00,26.89,26.98,26.89,26.95,23800.0,19.9324,19.9991,19.9324,19.9768,23800.0
2009-08-27 12:20:00,26.94,27.07,26.93,27.07,62200.0,19.9694,20.0658,19.962,20.0658,62200.0
2009-08-27 12:30:00,27.06,27.08,27.0,27.0,67000.0,20.0584,20.0732,20.0139,20.0139,67000.0
2009-08-27 12:40:00,27.0,27.01,26.96,27.0,101200.0,20.0139,20.0213,19.9843,20.0139,101200.0
2009-08-27 12:50:00,26.99,27.0,26.98,26.99,404600.0,20.0065,20.0139,19.9991,20.0065,404600.0
2009-08-27 13:00:00,26.99,27.02,26.98,27.02,68400.0,20.0065,20.0287,19.9991,20.0287,68400.0
2009-08-27 13:10:00,27.01,27.02,27.0,27.02,82800.0,20.0213,20.0287,20.0139,20.0287,82800.0
2009-08-27 13:20:00,27.03,27.07,27.02,27.04,67800.0,20.0361,20.0658,20.0287,20.0436,67800.0
2009-08-27 13:30:00,27.04,27.15,27.04,27.15,135200.0,20.0436,20.1251,20.0436,20.1251,135200.0
2009-08-27 13:40:00,27.15,27.23,27.12,27.2,173000.0,20.1251,20.1844,20.1029,20.1622,173000.0
2009-08-27 13:50:00,27.2,27.29,27.18,27.22,52200.0,20.1622,20.2289,20.1473,20.177,52200.0
2009-08-27 14:00:00,27.22,27.25,27.21,27.25,45800.0,20.177,20.1992,20.1696,20.1992,45800.0
2009-08-27 14:10:00,27.25,27.28,27.23,27.27,39000.0,20.1992,20.2215,20.1844,20.2141,39000.0
2009-08-27 14:20:00,27.27,27.42,27.27,27.39,169400.0,20.2141,20.3252,20.2141,20.303,169400.0
2009-08-27 14:30:00,27.4,27.5,27.39,27.5,173400.0,20.3104,20.3845,20.303,20.3845,173400.0
2009-08-27 14:40:00,27.5,27.59,27.39,27.56,166800.0,20.3845,20.4513,20.303,20.429,166800.0
2009-08-27 14:50:00,27.56,27.59,27.54,27.59,203600.0,20.429,20.4513,20.4142,20.4513,203600.0
2009-08-27 15:00:00,27.59,27.63,27.58,27.59,264200.0,20.4513,20.4809,20.4438,20.4513,264200.0
2009-08-27 15:10:00,27.59,27.66,27.57,27.62,283000.0,20.4513,20.5031,20.4364,20.4735,283000.0
2009-08-27 15:20:00,27.62,27.67,27.6,27.61,281400.0,20.4735,20.5106,20.4587,20.4661,281400.0
2009-08-27 15:30:00,27.61,27.67,27.61,27.66,244800.0,20.4661,20.5106,20.4661,20.5031,244800.0
2009-08-27 15:40:00,27.66,27.71,27.65,27.68,335200.0,20.5031,20.5402,20.4957,20.518,335200.0
2009-08-27 15:50:00,27.67,27.68,27.56,27.57,335000.0,20.5106,20.518,20.429,20.4364,335000.0
2009-08-28 09:30:00,27.77,27.77,27.45,27.72,142800.0,20.5847,20.5847,20.3475,20.5476,142800.0
2009-08-28 09:40:00,27.73,27.83,27.73,27.82,246200.0,20.555,20.6292,20.555,20.6217,246200.0
2009-08-28 09:50:00,27.81,27.91,27.8,27.85,163400.0,20.6143,20.6885,20.6069,20.644,163400.0
2009-08-28 10:00:00,27.86,28.01,27.85,28.0,282800.0,20.6514,20.7626,20.644,20.7552,282800.0
2009-08-28 10:10:00,28.0,28.09,27.95,27.97,119200.0,20.7552,20.8219,20.7181,20.7329,119200.0
2009-08-28 10:20:00,27.96,27.99,27.93,27.94,232800.0,20.7255,20.7478,20.7033,20.7107,232800.0
2009-08-28 10:30:00,27.93,27.93,27.83,27.89,71600.0,20.7033,20.7033,20.6292,20.6736,71600.0
2009-08-28 10:40:00,27.89,27.95,27.87,27.94,59000.0,20.6736,20.7181,20.6588,20.7107,59000.0
2009-08-28 10:50:00,27.96,28.02,27.93,27.94,131400.0,20.7255,20.77,20.7033,20.7107,131400.0
2009-08-28 11:00:00,27.93,27.95,27.88,27.9,72600.0,20.7033,20.7181,20.6662,20.681,72600.0
2009-08-28 11:10:00,27.91,28.0,27.88,27.97,183000.0,20.6885,20.7552,20.6662,20.7329,183000.0
2009-08-28 11:20:00,27.98,28.04,27.92,27.92,99600.0,20.7403,20.7848,20.6959,20.6959,99600.0
2009-08-28 11:30:00,27.91,27.95,27.89,27.92,30000.0,20.6885,20.7181,20.6736,20.6959,30000.0
2009-08-28 11:40:00,27.92,27.98,27.88,27.97,27400.0,20.6959,20.7403,20.6662,20.7329,27400.0
2009-08-28 11:50:00,27.98,27.99,27.91,27.96,37400.0,20.7403,20.7478,20.6885,20.7255,37400.0
2009-08-28 12:00:00,27.96,28.0,27.96,27.99,46200.0,20.7255,20.7552,20.7255,20.7478,46200.0
2009-08-28 12:10:00,27.99,28.01,27.91,27.96,144000.0,20.7478,20.7626,20.6885,20.7255,144000.0
2009-08-28 12:20:00,27.97,28.0,27.96,27.98,89800.0,20.7329,20.7552,20.7255,20.7403,89800.0
2009-08-28 12:30:00,27.99,28.0,27.98,28.0,44400.0,20.7478,20.7552,20.7403,20.7552,44400.0
2009-08-28 12:40:00,28.0,28.0,27.98,27.99,28000.0,20.7552,20.7552,20.7403,20.7478,28000.0
2009-08-28 12:50:00,27.98,28.07,27.98,28.0,609800.0,20.7403,20.8071,20.7403,20.7552,609800.0
2009-08-28 13:00:00,28.0,28.08,27.99,28.08,435000.0,20.7552,20.8145,20.7478,20.8145,435000.0
2009-08-28 13:10:00,28.09,28.21,28.08,28.15,74800.0,20.8219,20.9108,20.8145,20.8664,74800.0
2009-08-28 13:20:00,28.15,28.16,28.11,28.15,144800.0,20.8664,20.8738,20.8367,20.8664,144800.0
2009-08-28 13:30:00,28.15,28.16,28.1,28.1,31000.0,20.8664,20.8738,20.8293,20.8293,31000.0
2009-08-28 13:40:00,28.1,28.13,28.07,28.09,134600.0,20.8293,20.8515,20.8071,20.8219,134600.0
2009-08-28 13:50:00,28.09,28.18,28.09,28.13,81200.0,20.8219,20.8886,20.8219,20.8515,81200.0
2009-08-28 14:00:00,28.13,28.13,28.04,28.07,59200.0,20.8515,20.8515,20.7848,20.8071,59200.0
2009-08-28 14:10:00,28.07,28.09,28.05,28.05,52600.0,20.8071,20.8219,20.7922,20.7922,52600.0
2009-08-28 14:20:00,28.05,28.05,27.96,27.97,64000.0,20.7922,20.7922,20.7255,20.7329,64000.0
2009-08-28 14:30:00,27.97,28.03,27.93,28.0,103600.0,20.7329,20.7774,20.7033,20.7552,103600.0
2009-08-28 14:40:00,28.0,28.01,27.99,28.01,51000.0,20.7552,20.7626,20.7478,20.7626,51000.0
2009-08-28 14:50:00,28.02,28.05,28.0,28.03,41200.0,20.77,20.7922,20.7552,20.7774,41200.0
2009-08-28 15:00:00,28.03,28.08,28.0,28.01,86000.0,20.7774,20.8145,20.7552,20.7626,86000.0
2009-08-28 15:10:00,28.01,28.01,28.0,28.0,50000.0,20.7626,20.7626,20.7552,20.7552,50000.0
2009-08-28 15:20:00,28.0,28.04,28.0,28.02,61800.0,20.7552,20.7848,20.7552,20.77,61800.0
2009-08-28 15:30:00,28.02,28.03,27.92,27.98,88000.0,20.77,20.7774,20.6959,20.7403,88000.0
2009-08-28 15:40:00,27.98,28.01,27.89,27.93,135800.0,20.7403,20.7626,20.6736,20.7033,135800.0
2009-08-28 15:50:00,27.92,27.99,27.9,27.98,213800.0,20.6959,20.7478,20.681,20.7403,213800.0
2009-08-31 09:30:00,27.62,27.69,27.4,27.49,94800.0,20.4735,20.5254,20.3104,20.3771,94800.0
2009-08-31 09:40:00,27.49,27.58,27.39,27.43,98600.0,20.3771,20.4438,20.303,20.3327,98600.0
2009-08-31 09:50:00,27.42,27.56,27.39,27.56,138400.0,20.3252,20.429,20.303,20.429,138400.0
2009-08-31 10:00:00,27.55,27.58,27.49,27.57,102400.0,20.4216,20.4438,20.3771,20.4364,102400.0
2009-08-31 10:10:00,27.56,27.69,27.54,27.66,114000.0,20.429,20.5254,20.4142,20.5031,114000.0
2009-08-31 10:20:00,27.67,27.69,27.53,27.58,36800.0,20.5106,20.5254,20.4068,20.4438,36800.0
2009-08-31 10:30:00,27.58,27.67,27.52,27.67,41400.0,20.4438,20.5106,20.3994,20.5106,41400.0
2009-08-31 10:40:00,27.68,27.73,27.61,27.61,76600.0,20.518,20.555,20.4661,20.4661,76600.0
2009-08-31 10:50:00,27.61,27.69,27.61,27.68,50800.0,20.4661,20.5254,20.4661,20.518,50800.0
2009-08-31 11:00:00,27.68,27.69,27.61,27.64,55400.0,20.518,20.5254,20.4661,20.4883,55400.0
2009-08-31 11:10:00,27.64,27.66,27.61,27.64,46200.0,20.4883,20.5031,20.4661,20.4883,46200.0
2009-08-31 11:20:00,27.62,27.67,27.57,27.63,34600.0,20.4735,20.5106,20.4364,20.4809,34600.0
2009-08-31 11:30:00,27.63,27.65,27.6,27.65,27000.0,20.4809,20.4957,20.4587,20.4957,27000.0
2009-08-31 11:40:00,27.66,27.67,27.58,27.58,39000.0,20.5031,20.5106,20.4438,20.4438,39000.0
2009-08-31 11:50:00,27.58,27.64,27.58,27.62,27200.0,20.4438,20.4883,20.4438,20.4735,27200.0
2009-08-31 12:00:00,27.61,27.66,27.61,27.65,24400.0,20.4661,20.5031,20.4661,20.4957,24400.0
2009-08-31 12:10:00,27.65,27.67,27.64,27.65,18000.0,20.4957,20.5106,20.4883,20.4957,18000.0
2009-08-31 12:20:00,27.66,27.67,27.65,27.65,16000.0,20.5031,20.5106,20.4957,20.4957,16000.0
2009-08-31 12:30:00,27.65,27.66,27.62,27.66,55400.0,20.4957,20.5031,20.4735,20.5031,55400.0
2009-08-31 12:40:00,27.66,27.66,27.63,27.66,19000.0,20.5031,20.5031,20.4809,20.5031,19000.0
2009-08-31 12:50:00,27.65,27.68,27.64,27.67,24000.0,20.4957,20.518,20.4883,20.5106,24000.0
2009-08-31 13:00:00,27.67,27.7,27.63,27.67,49800.0,20.5106,20.5328,20.4809,20.5106,49800.0
2009-08-31 13:10:00,27.67,27.68,27.65,27.65,20600.0,20.5106,20.518,20.4957,20.4957,20600.0
2009-08-31 13:20:00,27.65,27.65,27.62,27.64,30800.0,20.4957,20.4957,20.4735,20.4883,30800.0
2009-08-31 13:30:00,27.63,27.68,27.62,27.68,32600.0,20.4809,20.518,20.4735,20.518,32600.0
2009-08-31 13:40:00,27.68,27.68,27.61,27.63,40600.0,20.518,20.518,20.4661,20.4809,40600.0
2009-08-31 13:50:00,27.63,27.66,27.61,27.63,27800.0,20.4809,20.5031,20.4661,20.4809,27800.0
2009-08-31 14:00:00,27.63,27.66,27.63,27.66,35200.0,20.4809,20.5031,20.4809,20.5031,35200.0
2009-08-31 14:10:00,27.66,27.66,27.63,27.63,24000.0,20.5031,20.5031,20.4809,20.4809,24000.0
2009-08-31 14:20:00,27.63,27.67,27.63,27.64,85800.0,20.4809,20.5106,20.4809,20.4883,85800.0
2009-08-31 14:30:00,27.64,27.7,27.64,27.68,44000.0,20.4883,20.5328,20.4883,20.518,44000.0
2009-08-31 14:40:00,27.68,27.74,27.68,27.68,54400.0,20.518,20.5624,20.518,20.518,54400.0
2009-08-31 14:50:00,27.68,27.72,27.66,27.67,46600.0,20.518,20.5476,20.5031,20.5106,46600.0
2009-08-31 15:00:00,27.66,27.67,27.61,27.66,70200.0,20.5031,20.5106,20.4661,20.5031,70200.0
2009-08-31 15:10:00,27.66,27.71,27.66,27.68,82000.0,20.5031,20.5402,20.5031,20.518,82000.0
2009-08-31 15:20:00,27.67,27.68,27.61,27.67,109800.0,20.5106,20.518,20.4661,20.5106,109800.0
2009-08-31 15:30:00,27.68,27.68,27.65,27.68,78800.0,20.518,20.518,20.4957,20.518,78800.0
2009-08-31 15:40:00,27.67,27.71,27.64,27.69,95000.0,20.5106,20.5402,20.4883,20.5254,95000.0
2009-08-31 15:50:00,27.69,27.74,27.67,27.74,237800.0,20.5254,20.5624,20.5106,20.5624,237800.0
2009-09-01 09:30:00,27.54,27.8,27.5,27.72,123000.0,20.4142,20.6069,20.3845,20.5476,123000.0
2009-09-01 09:40:00,27.72,27.81,27.68,27.75,62800.0,20.5476,20.6143,20.518,20.5699,62800.0
2009-09-01 09:50:00,27.77,27.82,27.68,27.7,51000.0,20.5847,20.6217,20.518,20.5328,51000.0
2009-09-01 10:00:00,27.7,27.93,27.67,27.89,88600.0,20.5328,20.7033,20.5106,20.6736,88600.0
2009-09-01 10:10:00,27.89,27.91,27.69,27.76,103400.0,20.6736,20.6885,20.5254,20.5773,103400.0
2009-09-01 10:20:00,27.74,27.84,27.7,27.8,63600.0,20.5624,20.6366,20.5328,20.6069,63600.0
2009-09-01 10:30:00,27.8,27.86,27.74,27.75,88600.0,20.6069,20.6514,20.5624,20.5699,88600.0
2009-09-01 10:40:00,27.76,27.77,27.71,27.76,54600.0,20.5773,20.5847,20.5402,20.5773,54600.0
2009-09-01 10:50:00,27.75,27.75,27.65,27.68,125600.0,20.5699,20.5699,20.4957,20.518,125600.0
2009-09-01 11:00:00,27.68,27.68,27.55,27.57,41800.0,20.518,20.518,20.4216,20.4364,41800.0
2009-09-01 11:10:00,27.56,27.57,27.43,27.5,265400.0,20.429,20.4364,20.3327,20.3845,265400.0
2009-09-01 11:20:00,27.49,27.5,27.18,27.2,112000.0,20.3771,20.3845,20.1473,20.1622,112000.0
2009-09-01 11:30:00,27.18,27.18,27.0,27.06,102600.0,20.1473,20.1473,20.0139,20.0584,102600.0
2009-09-01 11:40:00,27.07,27.15,27.0,27.04,73800.0,20.0658,20.1251,20.0139,20.0436,73800.0
2009-09-01 11:50:00,27.06,27.12,27.05,27.12,46600.0,20.0584,20.1029,20.051,20.1029,46600.0
2009-09-01 12:00:00,27.1,27.18,27.05,27.1,41200.0,20.088,20.1473,20.051,20.088,41200.0
2009-09-01 12:10:00,27.1,27.11,27.05,27.08,38000.0,20.088,20.0954,20.051,20.0732,38000.0
2009-09-01 12:20:00,27.08,27.09,27.0,27.0,56800.0,20.0732,20.0806,20.0139,20.0139,56800.0
2009-09-01 12:30:00,27.0,27.1,26.99,27.07,48000.0,20.0139,20.088,20.0065,20.0658,48000.0
2009-09-01 12:40:00,27.07,27.17,27.06,27.17,66200.0,20.0658,20.1399,20.0584,20.1399,66200.0
2009-09-01 12:50:00,27.16,27.18,27.14,27.15,43000.0,20.1325,20.1473,20.1177,20.1251,43000.0
2009-09-01 13:00:00,27.16,27.2,27.08,27.15,178600.0,20.1325,20.1622,20.0732,20.1251,178600.0
2009-09-01 13:10:00,27.13,27.14,27.09,27.14,37400.0,20.1103,20.1177,20.0806,20.1177,37400.0
2009-09-01 13:20:00,27.14,27.21,27.13,27.2,62800.0,20.1177,20.1696,20.1103,20.1622,62800.0
2009-09-01 13:30:00,27.2,27.21,27.12,27.13,113600.0,20.1622,20.1696,20.1029,20.1103,113600.0
2009-09-01 13:40:00,27.12,27.2,27.12,27.18,38000.0,20.1029,20.1622,20.1029,20.1473,38000.0
2009-09-01 13:50:00,27.18,27.21,27.16,27.21,40400.0,20.1473,20.1696,20.1325,20.1696,40400.0
2009-09-01 14:00:00,27.2,27.21,27.16,27.18,23600.0,20.1622,20.1696,20.1325,20.1473,23600.0
2009-09-01 14:10:00,27.17,27.22,27.17,27.22,47200.0,20.1399,20.177,20.1399,20.177,47200.0
2009-09-01 14:20:00,27.22,27.22,27.17,27.18,55400.0,20.177,20.177,20.1399,20.1473,55400.0
2009-09-01 14:30:00,27.18,27.22,27.18,27.2,47200.0,20.1473,20.177,20.1473,20.1622,47200.0
2009-09-01 14:40:00,27.2,27.21,27.11,27.13,69800.0,20.1622,20.1696,20.0954,20.1103,69800.0
2009-09-01 14:50:00,27.13,27.18,27.13,27.16,59000.0,20.1103,20.1473,20.1103,20.1325,59000.0
2009-09-01 15:00:00,27.17,27.18,27.13,27.14,69800.0,20.1399,20.1473,20.1103,20.1177,69800.0
2009-09-01 15:10:00,27.14,27.18,27.13,27.14,51200.0,20.1177,20.1473,20.1103,20.1177,51200.0
2009-09-01 15:20:00,27.14,27.15,27.06,27.1,166200.0,20.1177,20.1251,20.0584,20.088,166200.0
2009-09-01 15:30:00,27.1,27.16,27.09,27.13,124200.0,20.088,20.1325,20.0806,20.1103,124200.0
2009-09-01 15:40:00,27.13,27.13,26.97,27.0,198800.0,20.1103,20.1103,19.9917,20.0139,198800.0
2009-09-01 15:50:00,27.0,27.14,27.0,27.02,206800.0,20.0139,20.1177,20.0139,20.0287,206800.0
2009-09-02 09:30:00,26.91,27.04,26.67,26.67,87600.0,19.9472,20.0436,19.7693,19.7693,87600.0
2009-09-02 09:40:00,26.68,26.88,26.66,26.81,67800.0,19.7767,19.925,19.7619,19.8731,67800.0
2009-09-02 09:50:00,26.82,26.98,26.76,26.8,62200.0,19.8805,19.9991,19.836,19.8657,62200.0
2009-09-02 10:00:00,26.78,26.89,26.7,26.86,54400.0,19.8508,19.9324,19.7915,19.9101,54400.0
2009-09-02 10:10:00,26.86,26.92,26.8,26.84,53400.0,19.9101,19.9546,19.8657,19.8953,53400.0
2009-09-02 10:20:00,26.86,26.86,26.75,26.75,43400.0,19.9101,19.9101,19.8286,19.8286,43400.0
2009-09-02 10:30:00,26.75,26.85,26.7,26.8,75000.0,19.8286,19.9027,19.7915,19.8657,75000.0
2009-09-02 10:40:00,26.81,26.95,26.81,26.9,35400.0,19.8731,19.9768,19.8731,19.9398,35400.0
2009-09-02 10:50:00,26.91,27.0,26.84,27.0,28200.0,19.9472,20.0139,19.8953,20.0139,28200.0
2009-09-02 11:00:00,27.0,27.0,26.89,26.92,51000.0,20.0139,20.0139,19.9324,19.9546,51000.0
2009-09-02 11:10:00,26.93,26.97,26.91,26.95,23400.0,19.962,19.9917,19.9472,19.9768,23400.0
2009-09-02 11:20:00,26.94,27.05,26.93,27.05,39600.0,19.9694,20.051,19.962,20.051,39600.0
2009-09-02 11:30:00,27.05,27.06,26.99,27.0,48400.0,20.051,20.0584,20.0065,20.0139,48400.0
2009-09-02 11:40:00,27.0,27.06,27.0,27.06,34200.0,20.0139,20.0584,20.0139,20.0584,34200.0
2009-09-02 11:50:00,27.06,27.1,26.95,26.96,22000.0,20.0584,20.088,19.9768,19.9843,22000.0
2009-09-02 12:00:00,26.97,26.99,26.86,26.88,45800.0,19.9917,20.0065,19.9101,19.925,45800.0
2009-09-02 12:10:00,26.9,26.93,26.87,26.87,32200.0,19.9398,19.962,19.9175,19.9175,32200.0
2009-09-02 12:20:00,26.86,26.93,26.86,26.93,15600.0,19.9101,19.962,19.9101,19.962,15600.0
2009-09-02 12:30:00,26.94,26.99,26.91,26.96,27400.0,19.9694,20.0065,19.9472,19.9843,27400.0
2009-09-02 12:40:00,26.96,27.0,26.96,27.0,17000.0,19.9843,20.0139,19.9843,20.0139,17000.0
2009-09-02 12:50:00,27.0,27.02,26.93,26.96,53000.0,20.0139,20.0287,19.962,19.9843,53000.0
2009-09-02 13:00:00,26.96,26.96,26.91,26.91,29000.0,19.9843,19.9843,19.9472,19.9472,29000.0
2009-09-02 13:10:00,26.91,26.95,26.9,26.92,23400.0,19.9472,19.9768,19.9398,19.9546,23400.0
2009-09-02 13:20:00,26.93,26.95,26.9,26.92,37200.0,19.962,19.9768,19.9398,19.9546,37200.0
2009-09-02 13:30:00,26.92,26.92,26.88,26.88,21400.0,19.9546,19.9546,19.925,19.925,21400.0
2009-09-02 13:40:00,26.88,26.9,26.88,26.89,18800.0,19.925,19.9398,19.925,19.9324,18800.0
2009-09-02 13:50:00,26.9,26.9,26.86,26.86,32200.0,19.9398,19.9398,19.9101,19.9101,32200.0
2009-09-02 14:00:00,26.86,26.88,26.82,26.86,63600.0,19.9101,19.925,19.8805,19.9101,63600.0
2009-09-02 14:10:00,26.86,26.88,26.86,26.86,77400.0,19.9101,19.925,19.9101,19.9101,77400.0
2009-09-02 14:20:00,26.86,26.91,26.86,26.91,313000.0,19.9101,19.9472,19.9101,19.9472,313000.0
2009-09-02 14:30:00,26.91,26.96,26.9,26.91,300400.0,19.9472,19.9843,19.9398,19.9472,300400.0
2009-09-02 14:40:00,26.91,26.95,26.88,26.89,102200.0,19.9472,19.9768,19.925,19.9324,102200.0
2009-09-02 14:50:00,26.9,26.91,26.88,26.89,44000.0,19.9398,19.9472,19.925,19.9324,44000.0
2009-09-02 15:00:00,26.88,26.9,26.86,26.88,54000.0,19.925,19.9398,19.9101,19.925,54000.0
2009-09-02 15:10:00,26.88,26.98,26.86,26.96,60800.0,19.925,19.9991,19.9101,19.9843,60800.0
2009-09-02 15:20:00,26.96,26.97,26.9,26.91,69600.0,19.9843,19.9917,19.9398,19.9472,69600.0
2009-09-02 15:30:00,26.91,26.99,26.91,26.98,76600.0,19.9472,20.0065,19.9472,19.9991,76600.0
2009-09-02 15:40:00,26.98,26.99,26.93,26.97,194400.0,19.9991,20.0065,19.962,19.9917,194400.0
2009-09-02 15:50:00,26.97,27.02,26.92,26.93,409600.0,19.9917,20.0287,19.9546,19.962,409600.0
2009-09-03 09:30:00,27.15,27.15,26.96,26.98,107000.0,20.1251,20.1251,19.9843,19.9991,107000.0
2009-09-03 09:40:00,26.97,26.98,26.87,26.92,59200.0,19.9917,19.9991,19.9175,19.9546,59200.0
2009-09-03 09:50:00,26.91,27.0,26.84,26.94,97000.0,19.9472,20.0139,19.8953,19.9694,97000.0
2009-09-03 10:00:00,26.94,27.01,26.75,26.81,93000.0,19.9694,20.0213,19.8286,19.8731,93000.0
2009-09-03 10:10:00,26.8,26.86,26.75,26.79,91400.0,19.8657,19.9101,19.8286,19.8582,91400.0
2009-09-03 10:20:00,26.78,26.86,26.74,26.85,41800.0,19.8508,19.9101,19.8212,19.9027,41800.0
2009-09-03 10:30:00,26.82,26.88,26.78,26.87,26600.0,19.8805,19.925,19.8508,19.9175,26600.0
2009-09-03 10:40:00,26.86,26.89,26.84,26.87,17200.0,19.9101,19.9324,19.8953,19.9175,17200.0
2009-09-03 10:50:00,26.87,26.91,26.86,26.87,14200.0,19.9175,19.9472,19.9101,19.9175,14200.0
2009-09-03 11:00:00,26.88,26.99,26.88,26.97,52000.0,19.925,20.0065,19.925,19.9917,52000.0
2009-09-03 11:10:00,26.98,27.02,26.95,26.95,38200.0,19.9991,20.0287,19.9768,19.9768,38200.0
2009-09-03 11:20:00,26.93,26.98,26.93,26.95,181000.0,19.962,19.9991,19.962,19.9768,181000.0
2009-09-03 11:30:00,26.95,26.97,26.93,26.96,246200.0,19.9768,19.9917,19.962,19.9843,246200.0
2009-09-03 11:40:00,26.96,27.02,26.96,27.0,24000.0,19.9843,20.0287,19.9843,20.0139,24000.0
2009-09-03 11:50:00,27.0,27.01,26.96,26.99,27000.0,20.0139,20.0213,19.9843,20.0065,27000.0
2009-09-03 12:00:00,26.98,26.98,26.95,26.97,16600.0,19.9991,19.9991,19.9768,19.9917,16600.0
2009-09-03 12:10:00,26.97,26.98,26.95,26.96,18000.0,19.9917,19.9991,19.9768,19.9843,18000.0
2009-09-03 12:20:00,26.97,26.97,26.95,26.95,13400.0,19.9917,19.9917,19.9768,19.9768,13400.0
2009-09-03 12:30:00,26.95,26.95,26.91,26.94,77800.0,19.9768,19.9768,19.9472,19.9694,77800.0
2009-09-03 12:40:00,26.94,26.95,26.92,26.93,123400.0,19.9694,19.9768,19.9546,19.962,123400.0
2009-09-03 12:50:00,26.93,26.96,26.92,26.93,17600.0,19.962,19.9843,19.9546,19.962,17600.0
2009-09-03 13:00:00,26.93,26.97,26.93,26.96,19200.0,19.962,19.9917,19.962,19.9843,19200.0
2009-09-03 13:10:00,26.96,26.98,26.95,26.98,16400.0,19.9843,19.9991,19.9768,19.9991,16400.0
2009-09-03 13:20:00,26.98,27.02,26.98,26.98,16000.0,19.9991,20.0287,19.9991,19.9991,16000.0
2009-09-03 13:30:00,26.99,27.0,26.97,26.97,20000.0,20.0065,20.0139,19.9917,19.9917,20000.0
2009-09-03 13:40:00,26.97,26.98,26.93,26.96,15000.0,19.9917,19.9991,19.962,19.9843,15000.0
2009-09-03 13:50:00,26.96,26.97,26.93,26.95,26000.0,19.9843,19.9917,19.962,19.9768,26000.0
2009-09-03 14:00:00,26.95,26.99,26.93,26.95,269600.0,19.9768,20.0065,19.962,19.9768,269600.0
2009-09-03 14:10:00,26.95,26.99,26.94,26.95,224000.0,19.9768,20.0065,19.9694,19.9768,224000.0
2009-09-03 14:20:00,26.94,26.94,26.88,26.89,49400.0,19.9694,19.9694,19.925,19.9324,49400.0
2009-09-03 14:30:00,26.89,26.9,26.85,26.86,17400.0,19.9324,19.9398,19.9027,19.9101,17400.0
2009-09-03 14:40:00,26.86,26.88,26.82,26.83,23000.0,19.9101,19.925,19.8805,19.8879,23000.0
2009-09-03 14:50:00,26.85,26.86,26.84,26.86,20200.0,19.9027,19.9101,19.8953,19.9101,20200.0
2009-09-03 15:00:00,26.86,26.91,26.85,26.89,30600.0,19.9101,19.9472,19.9027,19.9324,30600.0
2009-09-03 15:10:00,26.9,26.91,26.86,26.86,34800.0,19.9398,19.9472,19.9101,19.9101,34800.0
2009-09-03 15:20:00,26.86,26.9,26.86,26.9,30600.0,19.9101,19.9398,19.9101,19.9398,30600.0
2009-09-03 15:30:00,26.9,26.97,26.89,26.97,69800.0,19.9398,19.9917,19.9324,19.9917,69800.0
2009-09-03 15:40:00,26.97,27.03,26.93,27.03,110200.0,19.9917,20.0361,19.962,20.0361,110200.0
2009-09-03 15:50:00,27.03,27.11,27.01,27.07,208400.0,20.0361,20.0954,20.0213,20.0658,208400.0
2009-09-04 09:30:00,27.03,27.09,26.85,26.97,40600.0,20.0361,20.0806,19.9027,19.9917,40600.0
2009-09-04 09:40:00,26.99,27.01,26.79,26.79,32600.0,20.0065,20.0213,19.8582,19.8582,32600.0
2009-09-04 09:50:00,26.79,26.85,26.75,26.77,46600.0,19.8582,19.9027,19.8286,19.8434,46600.0
2009-09-04 10:00:00,26.75,26.88,26.75,26.79,56000.0,19.8286,19.925,19.8286,19.8582,56000.0
2009-09-04 10:10:00,26.81,26.86,26.77,26.82,83000.0,19.8731,19.9101,19.8434,19.8805,83000.0
2009-09-04 10:20:00,26.83,26.92,26.83,26.87,54000.0,19.8879,19.9546,19.8879,19.9175,54000.0
2009-09-04 10:30:00,26.88,26.95,26.86,26.9,47200.0,19.925,19.9768,19.9101,19.9398,47200.0
2009-09-04 10:40:00,26.9,26.92,26.83,26.84,38800.0,19.9398,19.9546,19.8879,19.8953,38800.0
2009-09-04 10:50:00,26.83,26.88,26.83,26.88,34000.0,19.8879,19.925,19.8879,19.925,34000.0
2009-09-04 11:00:00,26.88,26.89,26.81,26.86,106600.0,19.925,19.9324,19.8731,19.9101,106600.0
2009-09-04 11:10:00,26.86,26.93,26.86,26.91,30000.0,19.9101,19.962,19.9101,19.9472,30000.0
2009-09-04 11:20:00,26.92,26.95,26.89,26.91,26000.0,19.9546,19.9768,19.9324,19.9472,26000.0
2009-09-04 11:30:00,26.91,26.96,26.9,26.95,17200.0,19.9472,19.9843,19.9398,19.9768,17200.0
2009-09-04 11:40:00,26.95,26.99,26.93,26.98,41000.0,19.9768,20.0065,19.962,19.9991,41000.0
2009-09-04 11:50:00,26.97,27.03,26.95,27.03,29000.0,19.9917,20.0361,19.9768,20.0361,29000.0
2009-09-04 12:00:00,27.02,27.19,27.02,27.18,302800.0,20.0287,20.1547,20.0287,20.1473,302800.0
2009-09-04 12:10:00,27.18,27.22,27.15,27.18,253400.0,20.1473,20.177,20.1251,20.1473,253400.0
2009-09-04 12:20:00,27.19,27.21,27.15,27.15,22400.0,20.1547,20.1696,20.1251,20.1251,22400.0
2009-09-04 12:30:00,27.16,27.16,27.1,27.11,29400.0,20.1325,20.1325,20.088,20.0954,29400.0
2009-09-04 12:40:00,27.1,27.13,27.09,27.13,14000.0,20.088,20.1103,20.0806,20.1103,14000.0
2009-09-04 12:50:00,27.14,27.15,27.12,27.12,17200.0,20.1177,20.1251,20.1029,20.1029,17200.0
2009-09-04 13:00:00,27.13,27.14,27.1,27.11,43400.0,20.1103,20.1177,20.088,20.0954,43400.0
2009-09-04 13:10:00,27.11,27.17,27.11,27.15,40600.0,20.0954,20.1399,20.0954,20.1251,40600.0
2009-09-04 13:20:00,27.18,27.21,27.16,27.18,18000.0,20.1473,20.1696,20.1325,20.1473,18000.0
2009-09-04 13:30:00,27.17,27.18,27.16,27.18,22600.0,20.1399,20.1473,20.1325,20.1473,22600.0
2009-09-04 13:40:00,27.18,27.2,27.15,27.17,48000.0,20.1473,20.1622,20.1251,20.1399,48000.0
2009-09-04 13:50:00,27.17,27.2,27.17,27.17,25400.0,20.1399,20.1622,20.1399,20.1399,25400.0
2009-09-04 14:00:00,27.17,27.2,27.17,27.2,38800.0,20.1399,20.1622,20.1399,20.1622,38800.0
2009-09-04 14:10:00,27.19,27.23,27.18,27.23,43200.0,20.1547,20.1844,20.1473,20.1844,43200.0
2009-09-04 14:20:00,27.23,27.24,27.2,27.2,41200.0,20.1844,20.1918,20.1622,20.1622,41200.0
2009-09-04 14:30:00,27.21,27.24,27.2,27.24,55800.0,20.1696,20.1918,20.1622,20.1918,55800.0
2009-09-04 14:40:00,27.25,27.32,27.24,27.3,86200.0,20.1992,20.2511,20.1918,20.2363,86200.0
2009-09-04 14:50:00,27.29,27.4,27.29,27.4,131600.0,20.2289,20.3104,20.2289,20.3104,131600.0
2009-09-04 15:00:00,27.4,27.42,27.32,27.32,69200.0,20.3104,20.3252,20.2511,20.2511,69200.0
2009-09-04 15:10:00,27.31,27.39,27.31,27.36,119200.0,20.2437,20.303,20.2437,20.2808,119200.0
2009-09-04 15:20:00,27.36,27.39,27.34,27.34,50000.0,20.2808,20.303,20.2659,20.2659,50000.0
2009-09-04 15:30:00,27.34,27.35,27.28,27.35,96800.0,20.2659,20.2734,20.2215,20.2734,96800.0
2009-09-04 15:40:00,27.35,27.45,27.33,27.42,186600.0,20.2734,20.3475,20.2585,20.3252,186600.0
2009-09-04 15:50:00,27.42,27.46,27.42,27.45,268000.0,20.3252,20.3549,20.3252,20.3475,268000.0
2009-09-08 09:30:00,27.57,27.8,27.38,27.5,129200.0,20.4364,20.6069,20.2956,20.3845,129200.0
2009-09-08 09:40:00,27.45,27.61,27.4,27.57,86600.0,20.3475,20.4661,20.3104,20.4364,86600.0
2009-09-08 09:50:00,27.57,27.64,27.53,27.55,78000.0,20.4364,20.4883,20.4068,20.4216,78000.0
2009-09-08 10:00:00,27.52,27.58,27.49,27.56,166400.0,20.3994,20.4438,20.3771,20.429,166400.0
2009-09-08 10:10:00,27.56,27.64,27.55,27.61,330800.0,20.429,20.4883,20.4216,20.4661,330800.0
2009-09-08 10:20:00,27.61,27.69,27.58,27.59,203600.0,20.4661,20.5254,20.4438,20.4513,203600.0
2009-09-08 10:30:00,27.6,27.68,27.6,27.68,65800.0,20.4587,20.518,20.4587,20.518,65800.0
2009-09-08 10:40:00,27.68,27.73,27.64,27.67,34400.0,20.518,20.555,20.4883,20.5106,34400.0
2009-09-08 10:50:00,27.67,27.73,27.66,27.72,40800.0,20.5106,20.555,20.5031,20.5476,40800.0
2009-09-08 11:00:00,27.72,27.73,27.58,27.58,44000.0,20.5476,20.555,20.4438,20.4438,44000.0
2009-09-08 11:10:00,27.59,27.67,27.58,27.65,45200.0,20.4513,20.5106,20.4438,20.4957,45200.0
2009-09-08 11:20:00,27.64,27.72,27.64,27.68,23400.0,20.4883,20.5476,20.4883,20.518,23400.0
2009-09-08 11:30:00,27.68,27.68,27.61,27.61,54400.0,20.518,20.518,20.4661,20.4661,54400.0
2009-09-08 11:40:00,27.61,27.63,27.59,27.6,92000.0,20.4661,20.4809,20.4513,20.4587,92000.0
2009-09-08 11:50:00,27.6,27.63,27.58,27.61,59800.0,20.4587,20.4809,20.4438,20.4661,59800.0
2009-09-08 12:00:00,27.61,27.63,27.55,27.57,148600.0,20.4661,20.4809,20.4216,20.4364,148600.0
2009-09-08 12:10:00,27.57,27.66,27.55,27.63,25600.0,20.4364,20.5031,20.4216,20.4809,25600.0
2009-09-08 12:20:00,27.63,27.64,27.6,27.61,19600.0,20.4809,20.4883,20.4587,20.4661,19600.0
2009-09-08 12:30:00,27.61,27.61,27.6,27.61,24800.0,20.4661,20.4661,20.4587,20.4661,24800.0
2009-09-08 12:40:00,27.61,27.65,27.61,27.62,17800.0,20.4661,20.4957,20.4661,20.4735,17800.0
2009-09-08 12:50:00,27.63,27.63,27.61,27.61,11600.0,20.4809,20.4809,20.4661,20.4661,11600.0
2009-09-08 13:00:00,27.61,27.64,27.61,27.61,46600.0,20.4661,20.4883,20.4661,20.4661,46600.0
2009-09-08 13:10:00,27.61,27.63,27.59,27.63,166000.0,20.4661,20.4809,20.4513,20.4809,166000.0
2009-09-08 13:20:00,27.63,27.65,27.59,27.63,31400.0,20.4809,20.4957,20.4513,20.4809,31400.0
2009-09-08 13:30:00,27.64,27.66,27.61,27.63,39600.0,20.4883,20.5031,20.4661,20.4809,39600.0
2009-09-08 13:40:00,27.63,27.68,27.61,27.62,39800.0,20.4809,20.518,20.4661,20.4735,39800.0
2009-09-08 13:50:00,27.62,27.66,27.61,27.66,51600.0,20.4735,20.5031,20.4661,20.5031,51600.0
2009-09-08 14:00:00,27.66,27.68,27.61,27.66,80600.0,20.5031,20.518,20.4661,20.5031,80600.0
2009-09-08 14:10:00,27.67,27.68,27.61,27.62,68400.0,20.5106,20.518,20.4661,20.4735,68400.0
2009-09-08 14:20:00,27.62,27.68,27.61,27.63,84200.0,20.4735,20.518,20.4661,20.4809,84200.0
2009-09-08 14:30:00,27.63,27.67,27.63,27.66,66000.0,20.4809,20.5106,20.4809,20.5031,66000.0
2009-09-08 14:40:00,27.66,27.71,27.64,27.7,54400.0,20.5031,20.5402,20.4883,20.5328,54400.0
2009-09-08 14:50:00,27.71,27.75,27.68,27.73,490600.0,20.5402,20.5699,20.518,20.555,490600.0
2009-09-08 15:00:00,27.73,27.76,27.68,27.75,171200.0,20.555,20.5773,20.518,20.5699,171200.0
2009-09-08 15:10:00,27.75,27.76,27.71,27.71,79200.0,20.5699,20.5773,20.5402,20.5402,79200.0
2009-09-08 15:20:00,27.71,27.77,27.68,27.77,103200.0,20.5402,20.5847,20.518,20.5847,103200.0
2009-09-08 15:30:00,27.77,27.79,27.74,27.77,82400.0,20.5847,20.5995,20.5624,20.5847,82400.0
2009-09-08 15:40:00,27.77,27.8,27.67,27.68,284600.0,20.5847,20.6069,20.5106,20.518,284600.0
2009-09-08 15:50:00,27.68,27.72,27.67,27.7,338200.0,20.518,20.5476,20.5106,20.5328,338200.0
2009-09-09 09:30:00,27.65,27.65,27.42,27.52,50600.0,20.4957,20.4957,20.3252,20.3994,50600.0
2009-09-09 09:40:00,27.5,27.7,27.45,27.67,55000.0,20.3845,20.5328,20.3475,20.5106,55000.0
2009-09-09 09:50:00,27.67,27.83,27.66,27.69,84800.0,20.5106,20.6292,20.5031,20.5254,84800.0
2009-09-09 10:00:00,27.72,27.81,27.7,27.76,138200.0,20.5476,20.6143,20.5328,20.5773,138200.0
2009-09-09 10:10:00,27.76,27.89,27.73,27.86,144200.0,20.5773,20.6736,20.555,20.6514,144200.0
2009-09-09 10:20:00,27.87,27.94,27.86,27.93,132400.0,20.6588,20.7107,20.6514,20.7033,132400.0
2009-09-09 10:30:00,27.93,27.95,27.92,27.93,187200.0,20.7033,20.7181,20.6959,20.7033,187200.0
2009-09-09 10:40:00,27.93,27.94,27.83,27.88,96000.0,20.7033,20.7107,20.6292,20.6662,96000.0
2009-09-09 10:50:00,27.87,27.93,27.86,27.92,100400.0,20.6588,20.7033,20.6514,20.6959,100400.0
2009-09-09 11:00:00,27.92,27.99,27.92,27.95,73400.0,20.6959,20.7478,20.6959,20.7181,73400.0
2009-09-09 11:10:00,27.95,28.01,27.93,28.0,81800.0,20.7181,20.7626,20.7033,20.7552,81800.0
2009-09-09 11:20:00,28.0,28.11,28.0,28.09,98800.0,20.7552,20.8367,20.7552,20.8219,98800.0
2009-09-09 11:30:00,28.09,28.21,28.09,28.19,116600.0,20.8219,20.9108,20.8219,20.896,116600.0
2009-09-09 11:40:00,28.19,28.25,28.16,28.17,65400.0,20.896,20.9405,20.8738,20.8812,65400.0
2009-09-09 11:50:00,28.17,28.17,28.07,28.1,32000.0,20.8812,20.8812,20.8071,20.8293,32000.0
2009-09-09 12:00:00,28.1,28.18,28.08,28.17,43600.0,20.8293,20.8886,20.8145,20.8812,43600.0
2009-09-09 12:10:00,28.18,28.24,28.16,28.23,86800.0,20.8886,20.9331,20.8738,20.9257,86800.0
2009-09-09 12:20:00,28.23,28.25,28.21,28.23,103400.0,20.9257,20.9405,20.9108,20.9257,103400.0
2009-09-09 12:30:00,28.22,28.22,28.18,28.18,80200.0,20.9182,20.9182,20.8886,20.8886,80200.0
2009-09-09 12:40:00,28.18,28.25,28.18,28.24,326600.0,20.8886,20.9405,20.8886,20.9331,326600.0
2009-09-09 12:50:00,28.24,28.25,28.22,28.23,33400.0,20.9331,20.9405,20.9182,20.9257,33400.0
2009-09-09 13:00:00,28.24,28.24,28.12,28.21,461800.0,20.9331,20.9331,20.8441,20.9108,461800.0
2009-09-09 13:10:00,28.22,28.31,28.2,28.28,81200.0,20.9182,20.985,20.9034,20.9627,81200.0
2009-09-09 13:20:00,28.28,28.29,28.21,28.25,101400.0,20.9627,20.9701,20.9108,20.9405,101400.0
2009-09-09 13:30:00,28.25,28.27,28.17,28.21,135600.0,20.9405,20.9553,20.8812,20.9108,135600.0
2009-09-09 13:40:00,28.2,28.21,28.18,28.2,35000.0,20.9034,20.9108,20.8886,20.9034,35000.0
2009-09-09 13:50:00,28.2,28.21,28.17,28.19,49000.0,20.9034,20.9108,20.8812,20.896,49000.0
2009-09-09 14:00:00,28.2,28.22,28.14,28.18,123400.0,20.9034,20.9182,20.8589,20.8886,123400.0
2009-09-09 14:10:00,28.17,28.21,28.11,28.15,273800.0,20.8812,20.9108,20.8367,20.8664,273800.0
2009-09-09 14:20:00,28.14,28.19,28.12,28.18,153000.0,20.8589,20.896,20.8441,20.8886,153000.0
2009-09-09 14:30:00,28.18,28.23,28.18,28.18,70400.0,20.8886,20.9257,20.8886,20.8886,70400.0
2009-09-09 14:40:00,28.18,28.21,28.15,28.16,159000.0,20.8886,20.9108,20.8664,20.8738,159000.0
2009-09-09 14:50:00,28.16,28.21,28.14,28.16,213600.0,20.8738,20.9108,20.8589,20.8738,213600.0
2009-09-09 15:00:00,28.17,28.2,28.14,28.18,83000.0,20.8812,20.9034,20.8589,20.8886,83000.0
2009-09-09 15:10:00,28.18,28.28,28.18,28.18,76600.0,20.8886,20.9627,20.8886,20.8886,76600.0
2009-09-09 15:20:00,28.18,28.22,28.17,28.18,59200.0,20.8886,20.9182,20.8812,20.8886,59200.0
2009-09-09 15:30:00,28.18,28.21,28.15,28.16,158400.0,20.8886,20.9108,20.8664,20.8738,158400.0
2009-09-09 15:40:00,28.18,28.3,28.16,28.3,115200.0,20.8886,20.9775,20.8738,20.9775,115200.0
2009-09-09 15:50:00,28.3,28.32,28.19,28.24,469800.0,20.9775,20.9924,20.896,20.9331,469800.0
2009-09-10 09:30:00,28.2,28.2,27.96,28.02,56800.0,20.9034,20.9034,20.7255,20.77,56800.0
2009-09-10 09:40:00,28.02,28.13,27.97,28.09,297400.0,20.77,20.8515,20.7329,20.8219,297400.0
2009-09-10 09:50:00,28.09,28.11,28.01,28.1,99400.0,20.8219,20.8367,20.7626,20.8293,99400.0
2009-09-10 10:00:00,28.11,28.22,28.1,28.17,162000.0,20.8367,20.9182,20.8293,20.8812,162000.0
2009-09-10 10:10:00,28.18,28.28,28.16,28.24,57600.0,20.8886,20.9627,20.8738,20.9331,57600.0
2009-09-10 10:20:00,28.24,28.24,28.15,28.18,75000.0,20.9331,20.9331,20.8664,20.8886,75000.0
2009-09-10 10:30:00,28.18,28.35,28.18,28.31,60400.0,20.8886,21.0146,20.8886,20.985,60400.0
2009-09-10 10:40:00,28.32,28.32,28.24,28.29,38200.0,20.9924,20.9924,20.9331,20.9701,38200.0
2009-09-10 10:50:00,28.27,28.41,28.25,28.36,178800.0,20.9553,21.0591,20.9405,21.022,178800.0
2009-09-10 11:00:00,28.36,28.45,28.36,28.41,107400.0,21.022,21.0887,21.022,21.0591,107400.0
2009-09-10 11:10:00,28.4,28.41,28.25,28.27,303000.0,21.0517,21.0591,20.9405,20.9553,303000.0
2009-09-10 11:20:00,28.26,28.32,28.26,28.31,80200.0,20.9479,20.9924,20.9479,20.985,80200.0
2009-09-10 11:30:00,28.31,28.32,28.25,28.29,27000.0,20.985,20.9924,20.9405,20.9701,27000.0
2009-09-10 11:40:00,28.3,28.3,28.25,28.27,50000.0,20.9775,20.9775,20.9405,20.9553,50000.0
2009-09-10 11:50:00,28.27,28.27,28.11,28.17,304000.0,20.9553,20.9553,20.8367,20.8812,304000.0
2009-09-10 12:00:00,28.17,28.17,28.12,28.15,208600.0,20.8812,20.8812,20.8441,20.8664,208600.0
2009-09-10 12:10:00,28.15,28.16,28.14,28.14,41800.0,20.8664,20.8738,20.8589,20.8589,41800.0
2009-09-10 12:20:00,28.14,28.16,28.11,28.12,135200.0,20.8589,20.8738,20.8367,20.8441,135200.0
2009-09-10 12:30:00,28.12,28.17,28.11,28.12,304600.0,20.8441,20.8812,20.8367,20.8441,304600.0
2009-09-10 12:40:00,28.11,28.12,28.07,28.07,60400.0,20.8367,20.8441,20.8071,20.8071,60400.0
2009-09-10 12:50:00,28.07,28.16,28.07,28.13,66000.0,20.8071,20.8738,20.8071,20.8515,66000.0
2009-09-10 13:00:00,28.13,28.23,28.11,28.22,58200.0,20.8515,20.9257,20.8367,20.9182,58200.0
2009-09-10 13:10:00,28.22,28.25,28.2,28.2,35800.0,20.9182,20.9405,20.9034,20.9034,35800.0
2009-09-10 13:20:00,28.2,28.2,28.11,28.15,54800.0,20.9034,20.9034,20.8367,20.8664,54800.0
2009-09-10 13:30:00,28.15,28.25,28.15,28.22,34400.0,20.8664,20.9405,20.8664,20.9182,34400.0
2009-09-10 13:40:00,28.22,28.3,28.21,28.3,53200.0,20.9182,20.9775,20.9108,20.9775,53200.0
2009-09-10 13:50:00,28.29,28.4,28.29,28.39,42000.0,20.9701,21.0517,20.9701,21.0443,42000.0
2009-09-10 14:00:00,28.39,28.43,28.35,28.36,60400.0,21.0443,21.0739,21.0146,21.022,60400.0
2009-09-10 14:10:00,28.36,28.45,28.36,28.45,41600.0,21.022,21.0887,21.022,21.0887,41600.0
2009-09-10 14:20:00,28.43,28.48,28.42,28.46,147600.0,21.0739,21.111,21.0665,21.0961,147600.0
2009-09-10 14:30:00,28.46,28.49,28.45,28.47,34800.0,21.0961,21.1184,21.0887,21.1036,34800.0
2009-09-10 14:40:00,28.47,28.49,28.47,28.48,33600.0,21.1036,21.1184,21.1036,21.111,33600.0
2009-09-10 14:50:00,28.48,28.5,28.46,28.49,64400.0,21.111,21.1258,21.0961,21.1184,64400.0
2009-09-10 15:00:00,28.49,28.49,28.35,28.36,73200.0,21.1184,21.1184,21.0146,21.022,73200.0
2009-09-10 15:10:00,28.37,28.43,28.37,28.41,79000.0,21.0294,21.0739,21.0294,21.0591,79000.0
2009-09-10 15:20:00,28.41,28.48,28.41,28.48,63600.0,21.0591,21.111,21.0591,21.111,63600.0
2009-09-10 15:30:00,28.47,28.5,28.47,28.5,82400.0,21.1036,21.1258,21.1036,21.1258,82400.0
2009-09-10 15:40:00,28.5,28.54,28.49,28.49,265000.0,21.1258,21.1554,21.1184,21.1184,265000.0
2009-09-10 15:50:00,28.49,28.53,28.47,28.52,286400.0,21.1184,21.148,21.1036,21.1406,286400.0
2009-09-11 09:30:00,28.61,28.73,28.49,28.7,54600.0,21.2073,21.2963,21.1184,21.274,54600.0
2009-09-11 09:40:00,28.68,28.74,28.61,28.74,38200.0,21.2592,21.3037,21.2073,21.3037,38200.0
2009-09-11 09:50:00,28.73,28.79,28.68,28.77,79400.0,21.2963,21.3408,21.2592,21.3259,79400.0
2009-09-11 10:00:00,28.79,28.83,28.6,28.66,110600.0,21.3408,21.3704,21.1999,21.2444,110600.0
2009-09-11 10:10:00,28.65,28.75,28.61,28.75,102600.0,21.237,21.3111,21.2073,21.3111,102600.0
2009-09-11 10:20:00,28.75,28.78,28.66,28.73,94200.0,21.3111,21.3333,21.2444,21.2963,94200.0
2009-09-11 10:30:00,28.71,28.83,28.69,28.78,76400.0,21.2815,21.3704,21.2666,21.3333,76400.0
2009-09-11 10:40:00,28.79,28.81,28.7,28.74,44200.0,21.3408,21.3556,21.274,21.3037,44200.0
2009-09-11 10:50:00,28.73,28.74,28.68,28.73,55600.0,21.2963,21.3037,21.2592,21.2963,55600.0
2009-09-11 11:00:00,28.73,28.76,28.71,28.72,38000.0,21.2963,21.3185,21.2815,21.2889,38000.0
2009-09-11 11:10:00,28.71,28.72,28.57,28.61,58200.0,21.2815,21.2889,21.1777,21.2073,58200.0
2009-09-11 11:20:00,28.61,28.61,28.5,28.52,51600.0,21.2073,21.2073,21.1258,21.1406,51600.0
2009-09-11 11:30:00,28.52,28.57,28.48,28.5,57600.0,21.1406,21.1777,21.111,21.1258,57600.0
2009-09-11 11:40:00,28.5,28.5,28.43,28.44,72000.0,21.1258,21.1258,21.0739,21.0813,72000.0
2009-09-11 11:50:00,28.43,28.5,28.43,28.5,39200.0,21.0739,21.1258,21.0739,21.1258,39200.0
2009-09-11 12:00:00,28.5,28.54,28.49,28.54,30600.0,21.1258,21.1554,21.1184,21.1554,30600.0
2009-09-11 12:10:00,28.54,28.59,28.54,28.57,39600.0,21.1554,21.1925,21.1554,21.1777,39600.0
2009-09-11 12:20:00,28.57,28.57,28.41,28.43,52600.0,21.1777,21.1777,21.0591,21.0739,52600.0
2009-09-11 12:30:00,28.43,28.43,28.36,28.38,55200.0,21.0739,21.0739,21.022,21.0368,55200.0
2009-09-11 12:40:00,28.38,28.49,28.36,28.49,55000.0,21.0368,21.1184,21.022,21.1184,55000.0
2009-09-11 12:50:00,28.49,28.54,28.49,28.53,25400.0,21.1184,21.1554,21.1184,21.148,25400.0
2009-09-11 13:00:00,28.53,28.53,28.48,28.49,36600.0,21.148,21.148,21.111,21.1184,36600.0
2009-09-11 13:10:00,28.5,28.57,28.5,28.54,44200.0,21.1258,21.1777,21.1258,21.1554,44200.0
2009-09-11 13:20:00,28.52,28.53,28.47,28.52,76400.0,21.1406,21.148,21.1036,21.1406,76400.0
2009-09-11 13:30:00,28.51,28.56,28.51,28.53,44600.0,21.1332,21.1703,21.1332,21.148,44600.0
2009-09-11 13:40:00,28.52,28.56,28.52,28.55,52200.0,21.1406,21.1703,21.1406,21.1629,52200.0
2009-09-11 13:50:00,28.55,28.58,28.53,28.53,57000.0,21.1629,21.1851,21.148,21.148,57000.0
2009-09-11 14:00:00,28.53,28.59,28.52,28.55,107800.0,21.148,21.1925,21.1406,21.1629,107800.0
2009-09-11 14:10:00,28.54,28.57,28.52,28.57,34800.0,21.1554,21.1777,21.1406,21.1777,34800.0
2009-09-11 14:20:00,28.57,28.6,28.56,28.58,47600.0,21.1777,21.1999,21.1703,21.1851,47600.0
2009-09-11 14:30:00,28.58,28.64,28.58,28.61,37000.0,21.1851,21.2296,21.1851,21.2073,37000.0
2009-09-11 14:40:00,28.61,28.63,28.6,28.63,29000.0,21.2073,21.2222,21.1999,21.2222,29000.0
2009-09-11 14:50:00,28.62,28.65,28.6,28.62,59000.0,21.2147,21.237,21.1999,21.2147,59000.0
2009-09-11 15:00:00,28.63,28.66,28.63,28.63,68400.0,21.2222,21.2444,21.2222,21.2222,68400.0
2009-09-11 15:10:00,28.63,28.67,28.63,28.67,64600.0,21.2222,21.2518,21.2222,21.2518,64600.0
2009-09-11 15:20:00,28.67,28.74,28.66,28.74,85600.0,21.2518,21.3037,21.2444,21.3037,85600.0
2009-09-11 15:30:00,28.75,28.76,28.68,28.69,93600.0,21.3111,21.3185,21.2592,21.2666,93600.0
2009-09-11 15:40:00,28.7,28.75,28.68,28.69,151000.0,21.274,21.3111,21.2592,21.2666,151000.0
2009-09-11 15:50:00,28.68,28.7,28.61,28.68,313800.0,21.2592,21.274,21.2073,21.2592,313800.0
2009-09-14 09:30:00,28.47,28.5,28.26,28.36,77400.0,21.1036,21.1258,20.9479,21.022,77400.0
2009-09-14 09:40:00,28.35,28.64,28.33,28.55,80200.0,21.0146,21.2296,20.9998,21.1629,80200.0
2009-09-14 09:50:00,28.56,28.6,28.5,28.59,24800.0,21.1703,21.1999,21.1258,21.1925,24800.0
2009-09-14 10:00:00,28.63,28.71,28.63,28.65,89400.0,21.2222,21.2815,21.2222,21.237,89400.0
2009-09-14 10:10:00,28.65,28.68,28.54,28.56,33400.0,21.237,21.2592,21.1554,21.1703,33400.0
2009-09-14 10:20:00,28.56,28.59,28.51,28.51,79600.0,21.1703,21.1925,21.1332,21.1332,79600.0
2009-09-14 10:30:00,28.51,28.56,28.48,28.54,59000.0,21.1332,21.1703,21.111,21.1554,59000.0
2009-09-14 10:40:00,28.54,28.59,28.49,28.56,47000.0,21.1554,21.1925,21.1184,21.1703,47000.0
2009-09-14 10:50:00,28.55,28.57,28.53,28.55,64800.0,21.1629,21.1777,21.148,21.1629,64800.0
2009-09-14 11:00:00,28.56,28.56,28.48,28.53,39800.0,21.1703,21.1703,21.111,21.148,39800.0
2009-09-14 11:10:00,28.53,28.56,28.5,28.54,32600.0,21.148,21.1703,21.1258,21.1554,32600.0
2009-09-14 11:20:00,28.54,28.58,28.47,28.48,48800.0,21.1554,21.1851,21.1036,21.111,48800.0
2009-09-14 11:30:00,28.49,28.51,28.48,28.49,27600.0,21.1184,21.1332,21.111,21.1184,27600.0
2009-09-14 11:40:00,28.47,28.47,28.36,28.39,53600.0,21.1036,21.1036,21.022,21.0443,53600.0
2009-09-14 11:50:00,28.38,28.4,28.32,28.34,64200.0,21.0368,21.0517,20.9924,21.0072,64200.0
2009-09-14 12:00:00,28.34,28.42,28.32,28.39,69200.0,21.0072,21.0665,20.9924,21.0443,69200.0
2009-09-14 12:10:00,28.39,28.44,28.39,28.43,10400.0,21.0443,21.0813,21.0443,21.0739,10400.0
2009-09-14 12:20:00,28.43,28.46,28.43,28.44,17600.0,21.0739,21.0961,21.0739,21.0813,17600.0
2009-09-14 12:30:00,28.43,28.47,28.41,28.46,38000.0,21.0739,21.1036,21.0591,21.0961,38000.0
2009-09-14 12:40:00,28.47,28.51,28.46,28.5,18800.0,21.1036,21.1332,21.0961,21.1258,18800.0
2009-09-14 12:50:00,28.51,28.54,28.5,28.52,17400.0,21.1332,21.1554,21.1258,21.1406,17400.0
2009-09-14 13:00:00,28.52,28.54,28.5,28.52,39800.0,21.1406,21.1554,21.1258,21.1406,39800.0
2009-09-14 13:10:00,28.53,28.56,28.53,28.54,14400.0,21.148,21.1703,21.148,21.1554,14400.0
2009-09-14 13:20:00,28.53,28.57,28.53,28.56,29200.0,21.148,21.1777,21.148,21.1703,29200.0
2009-09-14 13:30:00,28.55,28.62,28.55,28.62,34400.0,21.1629,21.2147,21.1629,21.2147,34400.0
2009-09-14 13:40:00,28.61,28.7,28.61,28.68,52600.0,21.2073,21.274,21.2073,21.2592,52600.0
2009-09-14 13:50:00,28.68,28.75,28.67,28.74,75800.0,21.2592,21.3111,21.2518,21.3037,75800.0
2009-09-14 14:00:00,28.73,28.74,28.7,28.7,30000.0,21.2963,21.3037,21.274,21.274,30000.0
2009-09-14 14:10:00,28.72,28.74,28.7,28.72,22600.0,21.2889,21.3037,21.274,21.2889,22600.0
2009-09-14 14:20:00,28.72,28.87,28.71,28.86,69400.0,21.2889,21.4001,21.2815,21.3926,69400.0
2009-09-14 14:30:00,28.88,28.91,28.86,28.87,51000.0,21.4075,21.4297,21.3926,21.4001,51000.0
2009-09-14 14:40:00,28.87,28.88,28.82,28.86,48600.0,21.4001,21.4075,21.363,21.3926,48600.0
2009-09-14 14:50:00,28.85,28.9,28.83,28.88,51200.0,21.3852,21.4223,21.3704,21.4075,51200.0
2009-09-14 15:00:00,28.88,28.9,28.85,28.88,39000.0,21.4075,21.4223,21.3852,21.4075,39000.0
2009-09-14 15:10:00,28.88,28.88,28.84,28.86,47400.0,21.4075,21.4075,21.3778,21.3926,47400.0
2009-09-14 15:20:00,28.86,28.87,28.81,28.82,45800.0,21.3926,21.4001,21.3556,21.363,45800.0
2009-09-14 15:30:00,28.82,28.89,28.81,28.88,83600.0,21.363,21.4149,21.3556,21.4075,83600.0
2009-09-14 15:40:00,28.88,28.91,28.86,28.9,83600.0,21.4075,21.4297,21.3926,21.4223,83600.0
2009-09-14 15:50:00,28.9,28.98,28.89,28.95,181000.0,21.4223,21.4816,21.4149,21.4594,181000.0
2009-09-15 09:30:00,28.96,29.08,28.79,28.99,99600.0,21.4668,21.5557,21.3408,21.489,99600.0
2009-09-15 09:40:00,29.0,29.12,29.0,29.11,116800.0,21.4964,21.5854,21.4964,21.578,116800.0
2009-09-15 09:50:00,29.11,29.13,28.99,29.11,169200.0,21.578,21.5928,21.489,21.578,169200.0
2009-09-15 10:00:00,29.11,29.18,29.04,29.17,175600.0,21.578,21.6298,21.5261,21.6224,175600.0
2009-09-15 10:10:00,29.16,29.22,29.06,29.12,99200.0,21.615,21.6595,21.5409,21.5854,99200.0
2009-09-15 10:20:00,29.13,29.26,29.11,29.26,79400.0,21.5928,21.6891,21.578,21.6891,79400.0
2009-09-15 10:30:00,29.25,29.3,29.18,29.22,61200.0,21.6817,21.7188,21.6298,21.6595,61200.0
2009-09-15 10:40:00,29.21,29.32,29.21,29.31,89800.0,21.6521,21.7336,21.6521,21.7262,89800.0
2009-09-15 10:50:00,29.31,29.37,29.26,29.37,54800.0,21.7262,21.7707,21.6891,21.7707,54800.0
2009-09-15 11:00:00,29.36,29.37,29.25,29.29,51400.0,21.7633,21.7707,21.6817,21.7114,51400.0
2009-09-15 11:10:00,29.28,29.3,29.18,29.23,23200.0,21.704,21.7188,21.6298,21.6669,23200.0
2009-09-15 11:20:00,29.22,29.25,29.18,29.19,42200.0,21.6595,21.6817,21.6298,21.6373,42200.0
2009-09-15 11:30:00,29.2,29.26,29.12,29.25,44200.0,21.6447,21.6891,21.5854,21.6817,44200.0
2009-09-15 11:40:00,29.26,29.39,29.26,29.39,55200.0,21.6891,21.7855,21.6891,21.7855,55200.0
2009-09-15 11:50:00,29.39,29.5,29.38,29.5,61200.0,21.7855,21.8671,21.7781,21.8671,61200.0
2009-09-15 12:00:00,29.5,29.56,29.47,29.53,79800.0,21.8671,21.9115,21.8448,21.8893,79800.0
2009-09-15 12:10:00,29.54,29.54,29.51,29.52,49600.0,21.8967,21.8967,21.8745,21.8819,49600.0
2009-09-15 12:20:00,29.52,29.54,29.5,29.53,32600.0,21.8819,21.8967,21.8671,21.8893,32600.0
2009-09-15 12:30:00,29.54,29.54,29.49,29.53,75400.0,21.8967,21.8967,21.8596,21.8893,75400.0
2009-09-15 12:40:00,29.52,29.62,29.5,29.6,115000.0,21.8819,21.956,21.8671,21.9412,115000.0
2009-09-15 12:50:00,29.61,29.65,29.59,29.61,58600.0,21.9486,21.9782,21.9338,21.9486,58600.0
2009-09-15 13:00:00,29.61,29.61,29.56,29.61,41000.0,21.9486,21.9486,21.9115,21.9486,41000.0
2009-09-15 13:10:00,29.61,29.66,29.6,29.65,44200.0,21.9486,21.9857,21.9412,21.9782,44200.0
2009-09-15 13:20:00,29.65,29.68,29.64,29.65,28600.0,21.9782,22.0005,21.9708,21.9782,28600.0
2009-09-15 13:30:00,29.65,29.67,29.63,29.66,32400.0,21.9782,21.9931,21.9634,21.9857,32400.0
2009-09-15 13:40:00,29.66,29.71,29.65,29.71,38200.0,21.9857,22.0227,21.9782,22.0227,38200.0
2009-09-15 13:50:00,29.71,29.8,29.67,29.78,61200.0,22.0227,22.0894,21.9931,22.0746,61200.0
2009-09-15 14:00:00,29.79,29.79,29.72,29.75,73800.0,22.082,22.082,22.0301,22.0524,73800.0
2009-09-15 14:10:00,29.74,29.79,29.74,29.78,87600.0,22.045,22.082,22.045,22.0746,87600.0
2009-09-15 14:20:00,29.78,29.79,29.76,29.78,35200.0,22.0746,22.082,22.0598,22.0746,35200.0
2009-09-15 14:30:00,29.78,29.79,29.67,29.68,60800.0,22.0746,22.082,21.9931,22.0005,60800.0
2009-09-15 14:40:00,29.68,29.71,29.61,29.63,91800.0,22.0005,22.0227,21.9486,21.9634,91800.0
2009-09-15 14:50:00,29.63,29.64,29.61,29.61,51600.0,21.9634,21.9708,21.9486,21.9486,51600.0
2009-09-15 15:00:00,29.62,29.63,29.56,29.61,84000.0,21.956,21.9634,21.9115,21.9486,84000.0
2009-09-15 15:10:00,29.61,29.63,29.6,29.61,102000.0,21.9486,21.9634,21.9412,21.9486,102000.0
2009-09-15 15:20:00,29.61,29.7,29.59,29.66,119200.0,21.9486,22.0153,21.9338,21.9857,119200.0
2009-09-15 15:30:00,29.66,29.67,29.6,29.63,146000.0,21.9857,21.9931,21.9412,21.9634,146000.0
2009-09-15 15:40:00,29.63,29.7,29.57,29.69,335200.0,21.9634,22.0153,21.9189,22.0079,335200.0
2009-09-15 15:50:00,29.69,29.75,29.68,29.68,336400.0,22.0079,22.0524,22.0005,22.0005,336400.0
2009-09-16 09:30:00,30.03,30.23,29.92,29.97,391800.0,22.2599,22.4082,22.1784,22.2154,391800.0
2009-09-16 09:40:00,29.97,30.06,29.92,29.95,114400.0,22.2154,22.2822,22.1784,22.2006,114400.0
2009-09-16 09:50:00,29.94,29.98,29.86,29.97,81200.0,22.1932,22.2229,22.1339,22.2154,81200.0
2009-09-16 10:00:00,29.97,30.16,29.96,30.16,118400.0,22.2154,22.3563,22.208,22.3563,118400.0
2009-09-16 10:10:00,30.15,30.22,30.07,30.18,109600.0,22.3489,22.4008,22.2896,22.3711,109600.0
2009-09-16 10:20:00,30.19,30.2,30.06,30.08,96800.0,22.3785,22.3859,22.2822,22.297,96800.0
2009-09-16 10:30:00,30.1,30.11,29.96,29.97,96800.0,22.3118,22.3192,22.208,22.2154,96800.0
2009-09-16 10:40:00,29.96,29.99,29.92,29.95,116800.0,22.208,22.2303,22.1784,22.2006,116800.0
2009-09-16 10:50:00,29.95,29.97,29.95,29.95,70200.0,22.2006,22.2154,22.2006,22.2006,70200.0
2009-09-16 11:00:00,29.97,29.97,29.88,29.88,66800.0,22.2154,22.2154,22.1487,22.1487,66800.0
2009-09-16 11:10:00,29.89,29.94,29.88,29.93,57800.0,22.1561,22.1932,22.1487,22.1858,57800.0
2009-09-16 11:20:00,29.93,29.95,29.93,29.94,67600.0,22.1858,22.2006,22.1858,22.1932,67600.0
2009-09-16 11:30:00,29.94,29.96,29.93,29.95,113200.0,22.1932,22.208,22.1858,22.2006,113200.0
2009-09-16 11:40:00,29.95,29.96,29.92,29.95,175600.0,22.2006,22.208,22.1784,22.2006,175600.0
2009-09-16 11:50:00,29.94,29.95,29.93,29.95,70600.0,22.1932,22.2006,22.1858,22.2006,70600.0
2009-09-16 12:00:00,29.95,29.97,29.95,29.97,72000.0,22.2006,22.2154,22.2006,22.2154,72000.0
2009-09-16 12:10:00,29.97,30.03,29.97,30.03,73400.0,22.2154,22.2599,22.2154,22.2599,73400.0
2009-09-16 12:20:00,30.03,30.07,29.98,30.0,82800.0,22.2599,22.2896,22.2229,22.2377,82800.0
2009-09-16 12:30:00,30.0,30.01,29.99,30.0,39600.0,22.2377,22.2451,22.2303,22.2377,39600.0
2009-09-16 12:40:00,30.0,30.0,29.99,30.0,74800.0,22.2377,22.2377,22.2303,22.2377,74800.0
2009-09-16 12:50:00,29.99,30.0,29.91,29.92,66000.0,22.2303,22.2377,22.171,22.1784,66000.0
2009-09-16 13:00:00,29.93,30.0,29.93,29.99,41400.0,22.1858,22.2377,22.1858,22.2303,41400.0
2009-09-16 13:10:00,29.99,30.0,29.98,30.0,84200.0,22.2303,22.2377,22.2229,22.2377,84200.0
2009-09-16 13:20:00,30.0,30.0,30.0,30.0,91400.0,22.2377,22.2377,22.2377,22.2377,91400.0
2009-09-16 13:30:00,30.0,30.01,29.96,29.97,165000.0,22.2377,22.2451,22.208,22.2154,165000.0
2009-09-16 13:40:00,29.97,30.0,29.95,29.96,118600.0,22.2154,22.2377,22.2006,22.208,118600.0
2009-09-16 13:50:00,29.96,29.97,29.93,29.95,50400.0,22.208,22.2154,22.1858,22.2006,50400.0
2009-09-16 14:00:00,29.95,29.96,29.93,29.95,109600.0,22.2006,22.208,22.1858,22.2006,109600.0
2009-09-16 14:10:00,29.95,29.98,29.93,29.95,275800.0,22.2006,22.2229,22.1858,22.2006,275800.0
2009-09-16 14:20:00,29.94,29.95,29.9,29.9,219200.0,22.1932,22.2006,22.1636,22.1636,219200.0
2009-09-16 14:30:00,29.92,29.92,29.87,29.92,171600.0,22.1784,22.1784,22.1413,22.1784,171600.0
2009-09-16 14:40:00,29.91,29.92,29.87,29.91,138000.0,22.171,22.1784,22.1413,22.171,138000.0
2009-09-16 14:50:00,29.91,29.95,29.89,29.9,245800.0,22.171,22.2006,22.1561,22.1636,245800.0
2009-09-16 15:00:00,29.89,29.92,29.87,29.9,178200.0,22.1561,22.1784,22.1413,22.1636,178200.0
2009-09-16 15:10:00,29.9,29.91,29.86,29.88,275800.0,22.1636,22.171,22.1339,22.1487,275800.0
2009-09-16 15:20:00,29.88,29.88,29.87,29.88,122200.0,22.1487,22.1487,22.1413,22.1487,122200.0
2009-09-16 15:30:00,29.87,29.88,29.84,29.88,289200.0,22.1413,22.1487,22.1191,22.1487,289200.0
2009-09-16 15:40:00,29.88,29.9,29.86,29.87,320200.0,22.1487,22.1636,22.1339,22.1413,320200.0
2009-09-16 15:50:00,29.87,29.94,29.87,29.92,331200.0,22.1413,22.1932,22.1413,22.1784,331200.0
2009-09-17 09:30:00,29.98,30.11,29.86,30.07,75800.0,22.2229,22.3192,22.1339,22.2896,75800.0
2009-09-17 09:40:00,30.07,30.07,29.95,29.97,87400.0,22.2896,22.2896,22.2006,22.2154,87400.0
2009-09-17 09:50:00,29.97,30.02,29.95,30.0,105600.0,22.2154,22.2525,22.2006,22.2377,105600.0
2009-09-17 10:00:00,30.0,30.03,29.84,30.0,218600.0,22.2377,22.2599,22.1191,22.2377,218600.0
2009-09-17 10:10:00,30.0,30.02,29.93,29.95,102000.0,22.2377,22.2525,22.1858,22.2006,102000.0
2009-09-17 10:20:00,29.95,29.96,29.74,29.83,158400.0,22.2006,22.208,22.045,22.1117,158400.0
2009-09-17 10:30:00,29.83,29.91,29.83,29.91,77400.0,22.1117,22.171,22.1117,22.171,77400.0
2009-09-17 10:40:00,29.91,29.97,29.89,29.93,98000.0,22.171,22.2154,22.1561,22.1858,98000.0
2009-09-17 10:50:00,29.93,30.02,29.93,29.99,81400.0,22.1858,22.2525,22.1858,22.2303,81400.0
2009-09-17 11:00:00,30.0,30.0,29.95,29.95,114800.0,22.2377,22.2377,22.2006,22.2006,114800.0
2009-09-17 11:10:00,29.96,30.0,29.96,30.0,50800.0,22.208,22.2377,22.208,22.2377,50800.0
2009-09-17 11:20:00,30.0,30.03,29.98,30.0,110800.0,22.2377,22.2599,22.2229,22.2377,110800.0
2009-09-17 11:30:00,30.0,30.04,29.99,30.02,95800.0,22.2377,22.2673,22.2303,22.2525,95800.0
2009-09-17 11:40:00,30.02,30.06,29.98,30.0,189400.0,22.2525,22.2822,22.2229,22.2377,189400.0
2009-09-17 11:50:00,30.0,30.0,29.93,29.96,128000.0,22.2377,22.2377,22.1858,22.208,128000.0
2009-09-17 12:00:00,29.95,29.96,29.87,29.93,94000.0,22.2006,22.208,22.1413,22.1858,94000.0
2009-09-17 12:10:00,29.92,29.93,29.81,29.86,99800.0,22.1784,22.1858,22.0968,22.1339,99800.0
2009-09-17 12:20:00,29.85,29.94,29.8,29.93,110600.0,22.1265,22.1932,22.0894,22.1858,110600.0
2009-09-17 12:30:00,29.93,29.93,29.88,29.88,33200.0,22.1858,22.1858,22.1487,22.1487,33200.0
2009-09-17 12:40:00,29.88,29.89,29.74,29.75,70600.0,22.1487,22.1561,22.045,22.0524,70600.0
2009-09-17 12:50:00,29.75,29.8,29.63,29.64,149600.0,22.0524,22.0894,21.9634,21.9708,149600.0
2009-09-17 13:00:00,29.64,29.72,29.6,29.72,143000.0,21.9708,22.0301,21.9412,22.0301,143000.0
2009-09-17 13:10:00,29.72,29.75,29.48,29.52,209000.0,22.0301,22.0524,21.8522,21.8819,209000.0
2009-09-17 13:20:00,29.53,29.57,29.43,29.47,84600.0,21.8893,21.9189,21.8152,21.8448,84600.0
2009-09-17 13:30:00,29.47,29.57,29.46,29.57,66600.0,21.8448,21.9189,21.8374,21.9189,66600.0
2009-09-17 13:40:00,29.57,29.71,29.54,29.71,80400.0,21.9189,22.0227,21.8967,22.0227,80400.0
2009-09-17 13:50:00,29.7,29.79,29.7,29.77,56400.0,22.0153,22.082,22.0153,22.0672,56400.0
2009-09-17 14:00:00,29.77,29.77,29.72,29.73,72400.0,22.0672,22.0672,22.0301,22.0375,72400.0
2009-09-17 14:10:00,29.72,29.73,29.7,29.7,33200.0,22.0301,22.0375,22.0153,22.0153,33200.0
2009-09-17 14:20:00,29.7,29.72,29.68,29.69,63200.0,22.0153,22.0301,22.0005,22.0079,63200.0
2009-09-17 14:30:00,29.71,29.72,29.69,29.7,48200.0,22.0227,22.0301,22.0079,22.0153,48200.0
2009-09-17 14:40:00,29.7,29.82,29.69,29.82,56800.0,22.0153,22.1043,22.0079,22.1043,56800.0
2009-09-17 14:50:00,29.82,29.87,29.79,29.8,40400.0,22.1043,22.1413,22.082,22.0894,40400.0
2009-09-17 15:00:00,29.8,29.84,29.78,29.83,49200.0,22.0894,22.1191,22.0746,22.1117,49200.0
2009-09-17 15:10:00,29.83,29.85,29.77,29.79,52600.0,22.1117,22.1265,22.0672,22.082,52600.0
2009-09-17 15:20:00,29.78,29.82,29.75,29.77,102600.0,22.0746,22.1043,22.0524,22.0672,102600.0
2009-09-17 15:30:00,29.75,29.76,29.68,29.68,183000.0,22.0524,22.0598,22.0005,22.0005,183000.0
2009-09-17 15:40:00,29.68,29.71,29.58,29.58,261800.0,22.0005,22.0227,21.9264,21.9264,261800.0
2009-09-17 15:50:00,29.58,29.63,29.57,29.63,293800.0,21.9264,21.9634,21.9189,21.9634,293800.0
2009-09-18 09:30:00,29.71,29.96,29.71,29.77,478800.0,22.0227,22.208,22.0227,22.0672,478800.0
2009-09-18 09:40:00,29.77,29.93,29.75,29.9,95400.0,22.0672,22.1858,22.0524,22.1636,95400.0
2009-09-18 09:50:00,29.9,29.9,29.73,29.75,70600.0,22.1636,22.1636,22.0375,22.0524,70600.0
2009-09-18 10:00:00,29.75,29.79,29.67,29.72,63200.0,22.0524,22.082,21.9931,22.0301,63200.0
2009-09-18 10:10:00,29.72,29.82,29.7,29.81,41000.0,22.0301,22.1043,22.0153,22.0968,41000.0
2009-09-18 10:20:00,29.84,29.92,29.81,29.87,78400.0,22.1191,22.1784,22.0968,22.1413,78400.0
2009-09-18 10:30:00,29.87,30.0,29.85,29.99,38400.0,22.1413,22.2377,22.1265,22.2303,38400.0
2009-09-18 10:40:00,29.99,30.0,29.86,29.9,37000.0,22.2303,22.2377,22.1339,22.1636,37000.0
2009-09-18 10:50:00,29.9,29.96,29.88,29.93,48800.0,22.1636,22.208,22.1487,22.1858,48800.0
2009-09-18 11:00:00,29.92,29.92,29.85,29.86,46800.0,22.1784,22.1784,22.1265,22.1339,46800.0
2009-09-18 11:10:00,29.87,29.89,29.82,29.83,42400.0,22.1413,22.1561,22.1043,22.1117,42400.0
2009-09-18 11:20:00,29.83,29.87,29.78,29.78,35000.0,22.1117,22.1413,22.0746,22.0746,35000.0
2009-09-18 11:30:00,29.78,29.8,29.71,29.76,44200.0,22.0746,22.0894,22.0227,22.0598,44200.0
2009-09-18 11:40:00,29.77,29.84,29.77,29.81,29200.0,22.0672,22.1191,22.0672,22.0968,29200.0
2009-09-18 11:50:00,29.81,29.81,29.74,29.75,53400.0,22.0968,22.0968,22.045,22.0524,53400.0
2009-09-18 12:00:00,29.75,29.75,29.71,29.75,29800.0,22.0524,22.0524,22.0227,22.0524,29800.0
2009-09-18 12:10:00,29.74,29.91,29.74,29.89,77800.0,22.045,22.171,22.045,22.1561,77800.0
2009-09-18 12:20:00,29.88,29.92,29.87,29.91,16400.0,22.1487,22.1784,22.1413,22.171,16400.0
2009-09-18 12:30:00,29.9,29.96,29.89,29.96,42200.0,22.1636,22.208,22.1561,22.208,42200.0
2009-09-18 12:40:00,29.96,29.98,29.95,29.97,53200.0,22.208,22.2229,22.2006,22.2154,53200.0
2009-09-18 12:50:00,29.97,30.0,29.95,30.0,34200.0,22.2154,22.2377,22.2006,22.2377,34200.0
2009-09-18 13:00:00,30.0,30.0,29.98,30.0,26200.0,22.2377,22.2377,22.2229,22.2377,26200.0
2009-09-18 13:10:00,30.0,30.0,29.95,29.98,47400.0,22.2377,22.2377,22.2006,22.2229,47400.0
2009-09-18 13:20:00,29.97,29.98,29.93,29.95,76200.0,22.2154,22.2229,22.1858,22.2006,76200.0
2009-09-18 13:30:00,29.96,29.98,29.96,29.97,28800.0,22.208,22.2229,22.208,22.2154,28800.0
2009-09-18 13:40:00,29.98,29.99,29.93,29.94,128200.0,22.2229,22.2303,22.1858,22.1932,128200.0
2009-09-18 13:50:00,29.95,29.95,29.84,29.84,111600.0,22.2006,22.2006,22.1191,22.1191,111600.0
2009-09-18 14:00:00,29.84,29.85,29.77,29.82,120800.0,22.1191,22.1265,22.0672,22.1043,120800.0
2009-09-18 14:10:00,29.82,29.82,29.75,29.78,98200.0,22.1043,22.1043,22.0524,22.0746,98200.0
2009-09-18 14:20:00,29.78,29.79,29.73,29.74,82400.0,22.0746,22.082,22.0375,22.045,82400.0
2009-09-18 14:30:00,29.74,29.77,29.71,29.77,37200.0,22.045,22.0672,22.0227,22.0672,37200.0
2009-09-18 14:40:00,29.75,29.79,29.74,29.78,33800.0,22.0524,22.082,22.045,22.0746,33800.0
2009-09-18 14:50:00,29.79,29.8,29.75,29.75,24800.0,22.082,22.0894,22.0524,22.0524,24800.0
2009-09-18 15:00:00,29.75,29.77,29.71,29.72,62600.0,22.0524,22.0672,22.0227,22.0301,62600.0
2009-09-18 15:10:00,29.72,29.76,29.72,29.75,57000.0,22.0301,22.0598,22.0301,22.0524,57000.0
2009-09-18 15:20:00,29.75,29.84,29.75,29.81,82800.0,22.0524,22.1191,22.0524,22.0968,82800.0
2009-09-18 15:30:00,29.81,29.88,29.79,29.86,155000.0,22.0968,22.1487,22.082,22.1339,155000.0
2009-09-18 15:40:00,29.86,29.87,29.82,29.86,169200.0,22.1339,22.1413,22.1043,22.1339,169200.0
2009-09-18 15:50:00,29.86,29.88,29.82,29.82,277600.0,22.1339,22.1487,22.1043,22.1043,277600.0
2009-09-21 09:30:00,29.41,29.59,29.27,29.39,154200.0,21.8003,21.9338,21.6966,21.7855,154200.0
2009-09-21 09:40:00,29.36,29.51,29.36,29.41,149800.0,21.7633,21.8745,21.7633,21.8003,149800.0
2009-09-21 09:50:00,29.4,29.42,29.22,29.27,165600.0,21.7929,21.8078,21.6595,21.6966,165600.0
2009-09-21 10:00:00,29.27,29.38,29.22,29.34,129200.0,21.6966,21.7781,21.6595,21.7485,129200.0
2009-09-21 10:10:00,29.34,29.41,29.3,29.33,127400.0,21.7485,21.8003,21.7188,21.741,127400.0
2009-09-21 10:20:00,29.34,29.58,29.32,29.46,153000.0,21.7485,21.9264,21.7336,21.8374,153000.0
2009-09-21 10:30:00,29.45,29.48,29.24,29.25,180600.0,21.83,21.8522,21.6743,21.6817,180600.0
2009-09-21 10:40:00,29.25,29.31,29.22,29.27,100400.0,21.6817,21.7262,21.6595,21.6966,100400.0
2009-09-21 10:50:00,29.28,29.35,29.28,29.35,35200.0,21.704,21.7559,21.704,21.7559,35200.0
2009-09-21 11:00:00,29.35,29.46,29.28,29.46,125800.0,21.7559,21.8374,21.704,21.8374,125800.0
2009-09-21 11:10:00,29.46,29.58,29.45,29.56,28600.0,21.8374,21.9264,21.83,21.9115,28600.0
2009-09-21 11:20:00,29.56,29.66,29.56,29.64,45800.0,21.9115,21.9857,21.9115,21.9708,45800.0
2009-09-21 11:30:00,29.64,29.75,29.6,29.75,49600.0,21.9708,22.0524,21.9412,22.0524,49600.0
2009-09-21 11:40:00,29.76,29.83,29.75,29.75,45800.0,22.0598,22.1117,22.0524,22.0524,45800.0
2009-09-21 11:50:00,29.74,29.75,29.68,29.73,40800.0,22.045,22.0524,22.0005,22.0375,40800.0
2009-09-21 12:00:00,29.73,29.78,29.73,29.77,43200.0,22.0375,22.0746,22.0375,22.0672,43200.0
2009-09-21 12:10:00,29.75,29.78,29.71,29.73,85600.0,22.0524,22.0746,22.0227,22.0375,85600.0
2009-09-21 12:20:00,29.73,29.85,29.73,29.8,67200.0,22.0375,22.1265,22.0375,22.0894,67200.0
2009-09-21 12:30:00,29.81,29.84,29.78,29.81,47000.0,22.0968,22.1191,22.0746,22.0968,47000.0
2009-09-21 12:40:00,29.82,29.84,29.76,29.76,64800.0,22.1043,22.1191,22.0598,22.0598,64800.0
2009-09-21 12:50:00,29.76,29.79,29.73,29.78,126800.0,22.0598,22.082,22.0375,22.0746,126800.0
2009-09-21 13:00:00,29.77,29.77,29.72,29.72,75400.0,22.0672,22.0672,22.0301,22.0301,75400.0
2009-09-21 13:10:00,29.72,29.76,29.72,29.75,42600.0,22.0301,22.0598,22.0301,22.0524,42600.0
2009-09-21 13:20:00,29.75,29.79,29.75,29.77,46200.0,22.0524,22.082,22.0524,22.0672,46200.0
2009-09-21 13:30:00,29.77,29.78,29.75,29.78,28800.0,22.0672,22.0746,22.0524,22.0746,28800.0
2009-09-21 13:40:00,29.77,29.8,29.77,29.79,34000.0,22.0672,22.0894,22.0672,22.082,34000.0
2009-09-21 13:50:00,29.8,29.84,29.79,29.82,35000.0,22.0894,22.1191,22.082,22.1043,35000.0
2009-09-21 14:00:00,29.81,29.87,29.79,29.79,37400.0,22.0968,22.1413,22.082,22.082,37400.0
2009-09-21 14:10:00,29.79,29.8,29.76,29.78,35200.0,22.082,22.0894,22.0598,22.0746,35200.0
2009-09-21 14:20:00,29.78,29.87,29.78,29.87,34000.0,22.0746,22.1413,22.0746,22.1413,34000.0
2009-09-21 14:30:00,29.87,29.93,29.87,29.91,44800.0,22.1413,22.1858,22.1413,22.171,44800.0
2009-09-21 14:40:00,29.9,29.95,29.88,29.95,44400.0,22.1636,22.2006,22.1487,22.2006,44400.0
2009-09-21 14:50:00,29.95,30.0,29.95,29.98,100200.0,22.2006,22.2377,22.2006,22.2229,100200.0
2009-09-21 15:00:00,29.98,29.99,29.91,29.93,44800.0,22.2229,22.2303,22.171,22.1858,44800.0
2009-09-21 15:10:00,29.93,30.0,29.88,30.0,71000.0,22.1858,22.2377,22.1487,22.2377,71000.0
2009-09-21 15:20:00,30.0,30.0,29.93,29.93,33000.0,22.2377,22.2377,22.1858,22.1858,33000.0
2009-09-21 15:30:00,29.93,29.93,29.82,29.87,81000.0,22.1858,22.1858,22.1043,22.1413,81000.0
2009-09-21 15:40:00,29.86,29.88,29.77,29.77,98800.0,22.1339,22.1487,22.0672,22.0672,98800.0
2009-09-21 15:50:00,29.78,29.88,29.75,29.85,141200.0,22.0746,22.1487,22.0524,22.1265,141200.0
2009-09-22 09:30:00,30.22,30.22,30.11,30.14,134200.0,22.4008,22.4008,22.3192,22.3415,134200.0
2009-09-22 09:40:00,30.14,30.19,30.08,30.14,90000.0,22.3415,22.3785,22.297,22.3415,90000.0
2009-09-22 09:50:00,30.14,30.18,30.06,30.08,94600.0,22.3415,22.3711,22.2822,22.297,94600.0
2009-09-22 10:00:00,30.08,30.09,29.97,30.07,137200.0,22.297,22.3044,22.2154,22.2896,137200.0
2009-09-22 10:10:00,30.07,30.16,30.07,30.15,178800.0,22.2896,22.3563,22.2896,22.3489,178800.0
2009-09-22 10:20:00,30.15,30.18,30.1,30.11,102800.0,22.3489,22.3711,22.3118,22.3192,102800.0
2009-09-22 10:30:00,30.13,30.14,29.93,29.96,101400.0,22.334,22.3415,22.1858,22.208,101400.0
2009-09-22 10:40:00,29.98,30.0,29.93,29.99,56600.0,22.2229,22.2377,22.1858,22.2303,56600.0
2009-09-22 10:50:00,30.0,30.03,29.93,30.0,32400.0,22.2377,22.2599,22.1858,22.2377,32400.0
2009-09-22 11:00:00,29.99,30.04,29.99,30.03,25600.0,22.2303,22.2673,22.2303,22.2599,25600.0
2009-09-22 11:10:00,30.04,30.12,30.03,30.1,78000.0,22.2673,22.3266,22.2599,22.3118,78000.0
2009-09-22 11:20:00,30.1,30.11,30.03,30.03,42800.0,22.3118,22.3192,22.2599,22.2599,42800.0
2009-09-22 11:30:00,30.04,30.06,29.97,29.99,46400.0,22.2673,22.2822,22.2154,22.2303,46400.0
2009-09-22 11:40:00,29.99,30.05,29.99,30.04,48200.0,22.2303,22.2747,22.2303,22.2673,48200.0
2009-09-22 11:50:00,30.04,30.09,30.04,30.09,25200.0,22.2673,22.3044,22.2673,22.3044,25200.0
2009-09-22 12:00:00,30.09,30.18,30.09,30.17,71600.0,22.3044,22.3711,22.3044,22.3637,71600.0
2009-09-22 12:10:00,30.16,30.2,30.15,30.18,41000.0,22.3563,22.3859,22.3489,22.3711,41000.0
2009-09-22 12:20:00,30.18,30.2,30.17,30.19,29400.0,22.3711,22.3859,22.3637,22.3785,29400.0
2009-09-22 12:30:00,30.19,30.2,30.15,30.15,26200.0,22.3785,22.3859,22.3489,22.3489,26200.0
2009-09-22 12:40:00,30.16,30.17,30.13,30.13,33200.0,22.3563,22.3637,22.334,22.334,33200.0
2009-09-22 12:50:00,30.13,30.18,30.13,30.18,50600.0,22.334,22.3711,22.334,22.3711,50600.0
2009-09-22 13:00:00,30.2,30.2,30.18,30.2,42800.0,22.3859,22.3859,22.3711,22.3859,42800.0
2009-09-22 13:10:00,30.2,30.22,30.13,30.14,79000.0,22.3859,22.4008,22.334,22.3415,79000.0
2009-09-22 13:20:00,30.12,30.13,30.06,30.07,34600.0,22.3266,22.334,22.2822,22.2896,34600.0
2009-09-22 13:30:00,30.07,30.1,30.03,30.03,21200.0,22.2896,22.3118,22.2599,22.2599,21200.0
2009-09-22 13:40:00,30.03,30.08,30.02,30.07,23000.0,22.2599,22.297,22.2525,22.2896,23000.0
2009-09-22 13:50:00,30.07,30.09,30.05,30.05,21000.0,22.2896,22.3044,22.2747,22.2747,21000.0
2009-09-22 14:00:00,30.06,30.09,30.05,30.05,29800.0,22.2822,22.3044,22.2747,22.2747,29800.0
2009-09-22 14:10:00,30.05,30.06,30.02,30.03,24400.0,22.2747,22.2822,22.2525,22.2599,24400.0
2009-09-22 14:20:00,30.03,30.07,30.0,30.03,25400.0,22.2599,22.2896,22.2377,22.2599,25400.0
2009-09-22 14:30:00,30.03,30.06,30.0,30.02,56200.0,22.2599,22.2822,22.2377,22.2525,56200.0
2009-09-22 14:40:00,30.02,30.03,30.0,30.0,55200.0,22.2525,22.2599,22.2377,22.2377,55200.0
2009-09-22 14:50:00,30.0,30.05,30.0,30.04,51800.0,22.2377,22.2747,22.2377,22.2673,51800.0
2009-09-22 15:00:00,30.04,30.05,30.0,30.04,54000.0,22.2673,22.2747,22.2377,22.2673,54000.0
2009-09-22 15:10:00,30.04,30.05,30.0,30.03,57800.0,22.2673,22.2747,22.2377,22.2599,57800.0
2009-09-22 15:20:00,30.03,30.07,30.03,30.05,62200.0,22.2599,22.2896,22.2599,22.2747,62200.0
2009-09-22 15:30:00,30.05,30.05,30.02,30.03,118400.0,22.2747,22.2747,22.2525,22.2599,118400.0
2009-09-22 15:40:00,30.03,30.09,30.03,30.06,143800.0,22.2599,22.3044,22.2599,22.2822,143800.0
2009-09-22 15:50:00,30.06,30.07,30.0,30.05,168200.0,22.2822,22.2896,22.2377,22.2747,168200.0
2009-09-23 09:30:00,30.19,30.19,30.0,30.18,129800.0,22.3785,22.3785,22.2377,22.3711,129800.0
2009-09-23 09:40:00,30.17,30.19,30.11,30.18,32800.0,22.3637,22.3785,22.3192,22.3711,32800.0
2009-09-23 09:50:00,30.18,30.18,30.11,30.13,87000.0,22.3711,22.3711,22.3192,22.334,87000.0
2009-09-23 10:00:00,30.11,30.13,30.04,30.07,148000.0,22.3192,22.334,22.2673,22.2896,148000.0
2009-09-23 10:10:00,30.08,30.1,29.98,29.98,91600.0,22.297,22.3118,22.2229,22.2229,91600.0
2009-09-23 10:20:00,29.98,30.01,29.96,29.99,44200.0,22.2229,22.2451,22.208,22.2303,44200.0
2009-09-23 10:30:00,29.99,30.01,29.81,29.81,82600.0,22.2303,22.2451,22.0968,22.0968,82600.0
2009-09-23 10:40:00,29.82,29.84,29.75,29.78,78000.0,22.1043,22.1191,22.0524,22.0746,78000.0
2009-09-23 10:50:00,29.78,29.79,29.7,29.73,74800.0,22.0746,22.082,22.0153,22.0375,74800.0
2009-09-23 11:00:00,29.73,29.75,29.65,29.75,62600.0,22.0375,22.0524,21.9782,22.0524,62600.0
2009-09-23 11:10:00,29.76,29.78,29.71,29.74,30000.0,22.0598,22.0746,22.0227,22.045,30000.0
2009-09-23 11:20:00,29.74,29.84,29.74,29.79,47200.0,22.045,22.1191,22.045,22.082,47200.0
2009-09-23 11:30:00,29.8,29.91,29.8,29.9,31000.0,22.0894,22.171,22.0894,22.1636,31000.0
2009-09-23 11:40:00,29.9,29.95,29.87,29.92,559400.0,22.1636,22.2006,22.1413,22.1784,559400.0
2009-09-23 11:50:00,29.92,29.97,29.89,29.95,14600.0,22.1784,22.2154,22.1561,22.2006,14600.0
2009-09-23 12:00:00,29.95,30.02,29.95,29.98,13000.0,22.2006,22.2525,22.2006,22.2229,13000.0
2009-09-23 12:10:00,29.99,30.02,29.96,30.0,218400.0,22.2303,22.2525,22.208,22.2377,218400.0
2009-09-23 12:20:00,30.02,30.09,30.0,30.07,62000.0,22.2525,22.3044,22.2377,22.2896,62000.0
2009-09-23 12:30:00,30.07,30.09,30.0,30.02,37400.0,22.2896,22.3044,22.2377,22.2525,37400.0
2009-09-23 12:40:00,30.03,30.06,30.03,30.05,23800.0,22.2599,22.2822,22.2599,22.2747,23800.0
2009-09-23 12:50:00,30.05,30.06,30.04,30.05,32600.0,22.2747,22.2822,22.2673,22.2747,32600.0
2009-09-23 13:00:00,30.05,30.06,30.0,30.04,59000.0,22.2747,22.2822,22.2377,22.2673,59000.0
2009-09-23 13:10:00,30.04,30.06,30.02,30.06,23400.0,22.2673,22.2822,22.2525,22.2822,23400.0
2009-09-23 13:20:00,30.06,30.06,29.95,29.95,65000.0,22.2822,22.2822,22.2006,22.2006,65000.0
2009-09-23 13:30:00,29.97,29.97,29.92,29.95,26000.0,22.2154,22.2154,22.1784,22.2006,26000.0
2009-09-23 13:40:00,29.97,29.99,29.96,29.99,14600.0,22.2154,22.2303,22.208,22.2303,14600.0
2009-09-23 13:50:00,29.98,30.01,29.95,30.01,17600.0,22.2229,22.2451,22.2006,22.2451,17600.0
2009-09-23 14:00:00,30.0,30.0,29.96,29.96,22000.0,22.2377,22.2377,22.208,22.208,22000.0
2009-09-23 14:10:00,29.95,30.06,29.91,30.0,56000.0,22.2006,22.2822,22.171,22.2377,56000.0
2009-09-23 14:20:00,30.03,30.09,29.96,30.03,116600.0,22.2599,22.3044,22.208,22.2599,116600.0
2009-09-23 14:30:00,30.03,30.14,29.98,30.06,175000.0,22.2599,22.3415,22.2229,22.2822,175000.0
2009-09-23 14:40:00,30.08,30.1,29.96,29.98,140400.0,22.297,22.3118,22.208,22.2229,140400.0
2009-09-23 14:50:00,29.97,29.99,29.81,29.82,126600.0,22.2154,22.2303,22.0968,22.1043,126600.0
2009-09-23 15:00:00,29.83,30.01,29.82,29.99,106000.0,22.1117,22.2451,22.1043,22.2303,106000.0
2009-09-23 15:10:00,29.99,29.99,29.82,29.87,77200.0,22.2303,22.2303,22.1043,22.1413,77200.0
2009-09-23 15:20:00,29.86,29.87,29.76,29.81,59600.0,22.1339,22.1413,22.0598,22.0968,59600.0
2009-09-23 15:30:00,29.8,29.8,29.68,29.72,96800.0,22.0894,22.0894,22.0005,22.0301,96800.0
2009-09-23 15:40:00,29.72,29.77,29.6,29.65,118200.0,22.0301,22.0672,21.9412,21.9782,118200.0
2009-09-23 15:50:00,29.65,29.65,29.5,29.51,228000.0,21.9782,21.9782,21.8671,21.8745,228000.0
2009-09-24 09:30:00,29.67,29.82,29.57,29.63,79000.0,21.9931,22.1043,21.9189,21.9634,79000.0
2009-09-24 09:40:00,29.67,29.72,29.52,29.67,62400.0,21.9931,22.0301,21.8819,21.9931,62400.0
2009-09-24 09:50:00,29.7,29.7,29.56,29.66,41400.0,22.0153,22.0153,21.9115,21.9857,41400.0
2009-09-24 10:00:00,29.66,29.68,29.36,29.42,54600.0,21.9857,22.0005,21.7633,21.8078,54600.0
2009-09-24 10:10:00,29.41,29.5,29.2,29.25,62600.0,21.8003,21.8671,21.6447,21.6817,62600.0
2009-09-24 10:20:00,29.24,29.32,29.2,29.31,37000.0,21.6743,21.7336,21.6447,21.7262,37000.0
2009-09-24 10:30:00,29.31,29.31,29.2,29.2,45600.0,21.7262,21.7262,21.6447,21.6447,45600.0
2009-09-24 10:40:00,29.21,29.23,29.09,29.18,47400.0,21.6521,21.6669,21.5631,21.6298,47400.0
2009-09-24 10:50:00,29.21,29.28,29.14,29.26,68800.0,21.6521,21.704,21.6002,21.6891,68800.0
2009-09-24 11:00:00,29.25,29.25,29.19,29.23,30000.0,21.6817,21.6817,21.6373,21.6669,30000.0
2009-09-24 11:10:00,29.25,29.34,29.25,29.29,51400.0,21.6817,21.7485,21.6817,21.7114,51400.0
2009-09-24 11:20:00,29.29,29.29,29.17,29.23,26400.0,21.7114,21.7114,21.6224,21.6669,26400.0
2009-09-24 11:30:00,29.25,29.33,29.22,29.27,135200.0,21.6817,21.741,21.6595,21.6966,135200.0
2009-09-24 11:40:00,29.27,29.36,29.25,29.28,57200.0,21.6966,21.7633,21.6817,21.704,57200.0
2009-09-24 11:50:00,29.28,29.35,29.22,29.33,90600.0,21.704,21.7559,21.6595,21.741,90600.0
2009-09-24 12:00:00,29.34,29.39,29.32,29.36,29400.0,21.7485,21.7855,21.7336,21.7633,29400.0
2009-09-24 12:10:00,29.36,29.37,29.34,29.35,14200.0,21.7633,21.7707,21.7485,21.7559,14200.0
2009-09-24 12:20:00,29.34,29.4,29.3,29.3,25400.0,21.7485,21.7929,21.7188,21.7188,25400.0
2009-09-24 12:30:00,29.3,29.31,29.24,29.28,31000.0,21.7188,21.7262,21.6743,21.704,31000.0
2009-09-24 12:40:00,29.28,29.3,29.27,29.3,10000.0,21.704,21.7188,21.6966,21.7188,10000.0
2009-09-24 12:50:00,29.3,29.33,29.21,29.22,27200.0,21.7188,21.741,21.6521,21.6595,27200.0
2009-09-24 13:00:00,29.22,29.37,29.22,29.35,23400.0,21.6595,21.7707,21.6595,21.7559,23400.0
2009-09-24 13:10:00,29.35,29.38,29.3,29.3,20400.0,21.7559,21.7781,21.7188,21.7188,20400.0
2009-09-24 13:20:00,29.3,29.34,29.28,29.31,19400.0,21.7188,21.7485,21.704,21.7262,19400.0
2009-09-24 13:30:00,29.31,29.31,29.23,29.23,30000.0,21.7262,21.7262,21.6669,21.6669,30000.0
2009-09-24 13:40:00,29.25,29.25,29.14,29.24,34200.0,21.6817,21.6817,21.6002,21.6743,34200.0
2009-09-24 13:50:00,29.25,29.27,29.17,29.22,65000.0,21.6817,21.6966,21.6224,21.6595,65000.0
2009-09-24 14:00:00,29.22,29.29,29.21,29.26,32200.0,21.6595,21.7114,21.6521,21.6891,32200.0
2009-09-24 14:10:00,29.24,29.27,29.21,29.26,24200.0,21.6743,21.6966,21.6521,21.6891,24200.0
2009-09-24 14:20:00,29.26,29.27,29.16,29.24,26200.0,21.6891,21.6966,21.615,21.6743,26200.0
2009-09-24 14:30:00,29.25,29.25,29.2,29.24,50800.0,21.6817,21.6817,21.6447,21.6743,50800.0
2009-09-24 14:40:00,29.24,29.24,29.18,29.22,32400.0,21.6743,21.6743,21.6298,21.6595,32400.0
2009-09-24 14:50:00,29.22,29.26,29.22,29.25,50200.0,21.6595,21.6891,21.6595,21.6817,50200.0
2009-09-24 15:00:00,29.26,29.33,29.26,29.31,64400.0,21.6891,21.741,21.6891,21.7262,64400.0
2009-09-24 15:10:00,29.3,29.41,29.3,29.38,50400.0,21.7188,21.8003,21.7188,21.7781,50400.0
2009-09-24 15:20:00,29.38,29.4,29.33,29.33,49400.0,21.7781,21.7929,21.741,21.741,49400.0
2009-09-24 15:30:00,29.33,29.38,29.27,29.28,53200.0,21.741,21.7781,21.6966,21.704,53200.0
2009-09-24 15:40:00,29.28,29.38,29.27,29.31,95000.0,21.704,21.7781,21.6966,21.7262,95000.0
2009-09-24 15:50:00,29.32,29.36,29.26,29.27,131400.0,21.7336,21.7633,21.6891,21.6966,131400.0
2009-09-25 09:30:00,29.05,29.26,29.05,29.06,84400.0,21.5335,21.6891,21.5335,21.5409,84400.0
2009-09-25 09:40:00,29.06,29.06,28.93,28.97,136200.0,21.5409,21.5409,21.4445,21.4742,136200.0
2009-09-25 09:50:00,28.96,29.11,28.85,28.97,89800.0,21.4668,21.578,21.3852,21.4742,89800.0
2009-09-25 10:00:00,28.98,29.18,28.84,29.17,92600.0,21.4816,21.6298,21.3778,21.6224,92600.0
2009-09-25 10:10:00,29.16,29.17,29.05,29.11,56600.0,21.615,21.6224,21.5335,21.578,56600.0
2009-09-25 10:20:00,29.11,29.16,29.01,29.01,49400.0,21.578,21.615,21.5038,21.5038,49400.0
2009-09-25 10:30:00,29.0,29.06,28.9,28.91,91000.0,21.4964,21.5409,21.4223,21.4297,91000.0
2009-09-25 10:40:00,28.92,28.99,28.91,28.95,28200.0,21.4371,21.489,21.4297,21.4594,28200.0
2009-09-25 10:50:00,28.96,29.0,28.91,29.0,40200.0,21.4668,21.4964,21.4297,21.4964,40200.0
2009-09-25 11:00:00,28.99,29.05,28.93,29.03,72600.0,21.489,21.5335,21.4445,21.5187,72600.0
2009-09-25 11:10:00,29.02,29.02,28.92,28.93,58600.0,21.5112,21.5112,21.4371,21.4445,58600.0
2009-09-25 11:20:00,28.93,28.98,28.9,28.98,29400.0,21.4445,21.4816,21.4223,21.4816,29400.0
2009-09-25 11:30:00,28.98,28.99,28.9,28.99,24200.0,21.4816,21.489,21.4223,21.489,24200.0
2009-09-25 11:40:00,28.98,29.04,28.98,28.99,14000.0,21.4816,21.5261,21.4816,21.489,14000.0
2009-09-25 11:50:00,28.99,29.06,28.91,28.95,17800.0,21.489,21.5409,21.4297,21.4594,17800.0
2009-09-25 12:00:00,28.93,28.96,28.92,28.92,25800.0,21.4445,21.4668,21.4371,21.4371,25800.0
2009-09-25 12:10:00,28.95,28.95,28.77,28.77,29600.0,21.4594,21.4594,21.3259,21.3259,29600.0
2009-09-25 12:20:00,28.77,28.8,28.75,28.77,53200.0,21.3259,21.3482,21.3111,21.3259,53200.0
2009-09-25 12:30:00,28.77,28.77,28.74,28.74,33000.0,21.3259,21.3259,21.3037,21.3037,33000.0
2009-09-25 12:40:00,28.74,28.75,28.67,28.7,56600.0,21.3037,21.3111,21.2518,21.274,56600.0
2009-09-25 12:50:00,28.7,28.78,28.7,28.75,58200.0,21.274,21.3333,21.274,21.3111,58200.0
2009-09-25 13:00:00,28.75,28.8,28.74,28.79,24200.0,21.3111,21.3482,21.3037,21.3408,24200.0
2009-09-25 13:10:00,28.79,28.83,28.77,28.81,18400.0,21.3408,21.3704,21.3259,21.3556,18400.0
2009-09-25 13:20:00,28.79,28.9,28.78,28.9,21600.0,21.3408,21.4223,21.3333,21.4223,21600.0
2009-09-25 13:30:00,28.88,28.91,28.87,28.9,17600.0,21.4075,21.4297,21.4001,21.4223,17600.0
2009-09-25 13:40:00,28.9,28.92,28.88,28.92,16000.0,21.4223,21.4371,21.4075,21.4371,16000.0
2009-09-25 13:50:00,28.92,28.99,28.92,28.99,25200.0,21.4371,21.489,21.4371,21.489,25200.0
2009-09-25 14:00:00,29.0,29.09,29.0,29.03,47000.0,21.4964,21.5631,21.4964,21.5187,47000.0
2009-09-25 14:10:00,29.03,29.03,28.91,28.92,27600.0,21.5187,21.5187,21.4297,21.4371,27600.0
2009-09-25 14:20:00,28.92,28.98,28.92,28.96,24200.0,21.4371,21.4816,21.4371,21.4668,24200.0
2009-09-25 14:30:00,28.95,28.96,28.9,28.95,27400.0,21.4594,21.4668,21.4223,21.4594,27400.0
2009-09-25 14:40:00,28.96,28.96,28.9,28.9,16200.0,21.4668,21.4668,21.4223,21.4223,16200.0
2009-09-25 14:50:00,28.9,29.02,28.86,29.01,66200.0,21.4223,21.5112,21.3926,21.5038,66200.0
2009-09-25 15:00:00,29.01,29.01,28.98,28.98,42200.0,21.5038,21.5038,21.4816,21.4816,42200.0
2009-09-25 15:10:00,28.98,28.98,28.93,28.95,31400.0,21.4816,21.4816,21.4445,21.4594,31400.0
2009-09-25 15:20:00,28.94,29.0,28.93,28.98,33400.0,21.4519,21.4964,21.4445,21.4816,33400.0
2009-09-25 15:30:00,28.97,28.98,28.88,28.88,48400.0,21.4742,21.4816,21.4075,21.4075,48400.0
2009-09-25 15:40:00,28.88,28.88,28.78,28.84,110400.0,21.4075,21.4075,21.3333,21.3778,110400.0
2009-09-25 15:50:00,28.84,28.89,28.82,28.86,160800.0,21.3778,21.4149,21.363,21.3926,160800.0
2009-09-28 09:30:00,29.03,29.03,28.91,29.0,60600.0,21.5187,21.5187,21.4297,21.4964,60600.0
2009-09-28 09:40:00,29.0,29.25,28.97,29.22,71200.0,21.4964,21.6817,21.4742,21.6595,71200.0
2009-09-28 09:50:00,29.22,29.26,29.2,29.25,71200.0,21.6595,21.6891,21.6447,21.6817,71200.0
2009-09-28 10:00:00,29.25,29.49,29.25,29.47,54400.0,21.6817,21.8596,21.6817,21.8448,54400.0
2009-09-28 10:10:00,29.47,29.5,29.42,29.42,24800.0,21.8448,21.8671,21.8078,21.8078,24800.0
2009-09-28 10:20:00,29.44,29.45,29.41,29.44,20200.0,21.8226,21.83,21.8003,21.8226,20200.0
2009-09-28 10:30:00,29.45,29.51,29.45,29.48,83400.0,21.83,21.8745,21.83,21.8522,83400.0
2009-09-28 10:40:00,29.48,29.5,29.43,29.43,16800.0,21.8522,21.8671,21.8152,21.8152,16800.0
2009-09-28 10:50:00,29.44,29.49,29.42,29.43,10800.0,21.8226,21.8596,21.8078,21.8152,10800.0
2009-09-28 11:00:00,29.43,29.48,29.43,29.45,29400.0,21.8152,21.8522,21.8152,21.83,29400.0
2009-09-28 11:10:00,29.45,29.46,29.43,29.45,20000.0,21.83,21.8374,21.8152,21.83,20000.0
2009-09-28 11:20:00,29.45,29.46,29.41,29.43,29400.0,21.83,21.8374,21.8003,21.8152,29400.0
2009-09-28 11:30:00,29.43,29.46,29.43,29.45,28200.0,21.8152,21.8374,21.8152,21.83,28200.0
2009-09-28 11:40:00,29.45,29.49,29.43,29.46,28000.0,21.83,21.8596,21.8152,21.8374,28000.0
2009-09-28 11:50:00,29.46,29.5,29.46,29.49,21800.0,21.8374,21.8671,21.8374,21.8596,21800.0
2009-09-28 12:00:00,29.5,29.61,29.5,29.58,45600.0,21.8671,21.9486,21.8671,21.9264,45600.0
2009-09-28 12:10:00,29.58,29.59,29.52,29.59,47600.0,21.9264,21.9338,21.8819,21.9338,47600.0
2009-09-28 12:20:00,29.59,29.61,29.55,29.57,38600.0,21.9338,21.9486,21.9041,21.9189,38600.0
2009-09-28 12:30:00,29.57,29.6,29.56,29.58,28000.0,21.9189,21.9412,21.9115,21.9264,28000.0
2009-09-28 12:40:00,29.6,29.63,29.59,29.6,19200.0,21.9412,21.9634,21.9338,21.9412,19200.0
2009-09-28 12:50:00,29.59,29.59,29.42,29.45,28200.0,21.9338,21.9338,21.8078,21.83,28200.0
2009-09-28 13:00:00,29.45,29.47,29.42,29.45,34200.0,21.83,21.8448,21.8078,21.83,34200.0
2009-09-28 13:10:00,29.44,29.47,29.42,29.44,19000.0,21.8226,21.8448,21.8078,21.8226,19000.0
2009-09-28 13:20:00,29.45,29.47,29.42,29.47,16800.0,21.83,21.8448,21.8078,21.8448,16800.0
2009-09-28 13:30:00,29.47,29.47,29.46,29.46,18000.0,21.8448,21.8448,21.8374,21.8374,18000.0
2009-09-28 13:40:00,29.46,29.53,29.46,29.5,21000.0,21.8374,21.8893,21.8374,21.8671,21000.0
2009-09-28 13:50:00,29.5,29.52,29.47,29.47,24000.0,21.8671,21.8819,21.8448,21.8448,24000.0
2009-09-28 14:00:00,29.48,29.5,29.44,29.45,22400.0,21.8522,21.8671,21.8226,21.83,22400.0
2009-09-28 14:10:00,29.44,29.49,29.43,29.49,28400.0,21.8226,21.8596,21.8152,21.8596,28400.0
2009-09-28 14:20:00,29.49,29.53,29.48,29.5,12600.0,21.8596,21.8893,21.8522,21.8671,12600.0
2009-09-28 14:30:00,29.5,29.5,29.43,29.45,31000.0,21.8671,21.8671,21.8152,21.83,31000.0
2009-09-28 14:40:00,29.45,29.48,29.4,29.42,61000.0,21.83,21.8522,21.7929,21.8078,61000.0
2009-09-28 14:50:00,29.42,29.42,29.35,29.36,60200.0,21.8078,21.8078,21.7559,21.7633,60200.0
2009-09-28 15:00:00,29.35,29.38,29.32,29.38,48600.0,21.7559,21.7781,21.7336,21.7781,48600.0
2009-09-28 15:10:00,29.36,29.39,29.33,29.35,36800.0,21.7633,21.7855,21.741,21.7559,36800.0
2009-09-28 15:20:00,29.36,29.41,29.36,29.36,65800.0,21.7633,21.8003,21.7633,21.7633,65800.0
2009-09-28 15:30:00,29.36,29.36,29.23,29.27,213800.0,21.7633,21.7633,21.6669,21.6966,213800.0
2009-09-28 15:40:00,29.27,29.29,29.22,29.24,84000.0,21.6966,21.7114,21.6595,21.6743,84000.0
2009-09-28 15:50:00,29.24,29.38,29.24,29.33,280200.0,21.6743,21.7781,21.6743,21.741,280200.0
2009-09-29 09:30:00,29.38,29.69,29.38,29.66,87800.0,21.7781,22.0079,21.7781,21.9857,87800.0
2009-09-29 09:40:00,29.68,29.75,29.64,29.64,53600.0,22.0005,22.0524,21.9708,21.9708,53600.0
2009-09-29 09:50:00,29.62,29.75,29.61,29.7,50600.0,21.956,22.0524,21.9486,22.0153,50600.0
2009-09-29 10:00:00,29.68,29.71,29.31,29.48,87800.0,22.0005,22.0227,21.7262,21.8522,87800.0
2009-09-29 10:10:00,29.47,29.58,29.44,29.52,50400.0,21.8448,21.9264,21.8226,21.8819,50400.0
2009-09-29 10:20:00,29.52,29.56,29.47,29.49,38600.0,21.8819,21.9115,21.8448,21.8596,38600.0
2009-09-29 10:30:00,29.5,29.57,29.46,29.56,32600.0,21.8671,21.9189,21.8374,21.9115,32600.0
2009-09-29 10:40:00,29.57,29.59,29.48,29.51,23000.0,21.9189,21.9338,21.8522,21.8745,23000.0
2009-09-29 10:50:00,29.53,29.55,29.41,29.42,22800.0,21.8893,21.9041,21.8003,21.8078,22800.0
2009-09-29 11:00:00,29.4,29.46,29.38,29.46,34600.0,21.7929,21.8374,21.7781,21.8374,34600.0
2009-09-29 11:10:00,29.44,29.44,29.38,29.39,34200.0,21.8226,21.8226,21.7781,21.7855,34200.0
2009-09-29 11:20:00,29.4,29.48,29.38,29.45,30600.0,21.7929,21.8522,21.7781,21.83,30600.0
2009-09-29 11:30:00,29.45,29.45,29.41,29.41,19000.0,21.83,21.83,21.8003,21.8003,19000.0
2009-09-29 11:40:00,29.42,29.42,29.31,29.37,78200.0,21.8078,21.8078,21.7262,21.7707,78200.0
2009-09-29 11:50:00,29.38,29.45,29.35,29.43,45400.0,21.7781,21.83,21.7559,21.8152,45400.0
2009-09-29 12:00:00,29.43,29.45,29.39,29.42,60000.0,21.8152,21.83,21.7855,21.8078,60000.0
2009-09-29 12:10:00,29.42,29.45,29.37,29.42,30800.0,21.8078,21.83,21.7707,21.8078,30800.0
2009-09-29 12:20:00,29.43,29.43,29.36,29.39,19600.0,21.8152,21.8152,21.7633,21.7855,19600.0
2009-09-29 12:30:00,29.38,29.43,29.38,29.42,31400.0,21.7781,21.8152,21.7781,21.8078,31400.0
2009-09-29 12:40:00,29.42,29.43,29.4,29.41,29200.0,21.8078,21.8152,21.7929,21.8003,29200.0
2009-09-29 12:50:00,29.42,29.48,29.4,29.48,19800.0,21.8078,21.8522,21.7929,21.8522,19800.0
2009-09-29 13:00:00,29.48,29.53,29.48,29.52,25000.0,21.8522,21.8893,21.8522,21.8819,25000.0
2009-09-29 13:10:00,29.52,29.54,29.48,29.48,22600.0,21.8819,21.8967,21.8522,21.8522,22600.0
2009-09-29 13:20:00,29.49,29.5,29.45,29.47,18800.0,21.8596,21.8671,21.83,21.8448,18800.0
2009-09-29 13:30:00,29.48,29.51,29.45,29.47,33800.0,21.8522,21.8745,21.83,21.8448,33800.0
2009-09-29 13:40:00,29.47,29.49,29.45,29.46,26400.0,21.8448,21.8596,21.83,21.8374,26400.0
2009-09-29 13:50:00,29.47,29.53,29.46,29.53,24000.0,21.8448,21.8893,21.8374,21.8893,24000.0
2009-09-29 14:00:00,29.53,29.53,29.48,29.49,22000.0,21.8893,21.8893,21.8522,21.8596,22000.0
2009-09-29 14:10:00,29.5,29.5,29.42,29.43,88000.0,21.8671,21.8671,21.8078,21.8152,88000.0
2009-09-29 14:20:00,29.43,29.47,29.4,29.45,49600.0,21.8152,21.8448,21.7929,21.83,49600.0
2009-09-29 14:30:00,29.45,29.45,29.41,29.42,33800.0,21.83,21.83,21.8003,21.8078,33800.0
2009-09-29 14:40:00,29.4,29.44,29.4,29.4,26600.0,21.7929,21.8226,21.7929,21.7929,26600.0
2009-09-29 14:50:00,29.4,29.46,29.39,29.43,28600.0,21.7929,21.8374,21.7855,21.8152,28600.0
2009-09-29 15:00:00,29.43,29.47,29.43,29.45,22400.0,21.8152,21.8448,21.8152,21.83,22400.0
2009-09-29 15:10:00,29.45,29.47,29.43,29.46,26000.0,21.83,21.8448,21.8152,21.8374,26000.0
2009-09-29 15:20:00,29.45,29.5,29.39,29.4,36400.0,21.83,21.8671,21.7855,21.7929,36400.0
2009-09-29 15:30:00,29.39,29.41,29.36,29.38,118000.0,21.7855,21.8003,21.7633,21.7781,118000.0
2009-09-29 15:40:00,29.39,29.4,29.35,29.38,95000.0,21.7855,21.7929,21.7559,21.7781,95000.0
2009-09-29 15:50:00,29.38,29.41,29.37,29.38,279000.0,21.7781,21.8003,21.7707,21.7781,279000.0
2009-09-30 09:30:00,29.39,29.5,29.39,29.5,105800.0,21.7855,21.8671,21.7855,21.8671,105800.0
2009-09-30 09:40:00,29.49,29.52,29.13,29.15,195800.0,21.8596,21.8819,21.5928,21.6076,195800.0
2009-09-30 09:50:00,29.13,29.18,28.85,28.96,165800.0,21.5928,21.6298,21.3852,21.4668,165800.0
2009-09-30 10:00:00,28.94,29.03,28.88,28.88,101000.0,21.4519,21.5187,21.4075,21.4075,101000.0
2009-09-30 10:10:00,28.87,29.0,28.86,28.95,60800.0,21.4001,21.4964,21.3926,21.4594,60800.0
2009-09-30 10:20:00,28.95,28.95,28.82,28.88,81200.0,21.4594,21.4594,21.363,21.4075,81200.0
2009-09-30 10:30:00,28.89,28.9,28.82,28.88,161400.0,21.4149,21.4223,21.363,21.4075,161400.0
2009-09-30 10:40:00,28.87,28.89,28.83,28.85,65200.0,21.4001,21.4149,21.3704,21.3852,65200.0
2009-09-30 10:50:00,28.85,28.9,28.83,28.86,47200.0,21.3852,21.4223,21.3704,21.3926,47200.0
2009-09-30 11:00:00,28.86,28.97,28.86,28.94,52800.0,21.3926,21.4742,21.3926,21.4519,52800.0
2009-09-30 11:10:00,28.93,29.03,28.93,29.02,38400.0,21.4445,21.5187,21.4445,21.5112,38400.0
2009-09-30 11:20:00,29.0,29.11,29.0,29.11,63000.0,21.4964,21.578,21.4964,21.578,63000.0
2009-09-30 11:30:00,29.09,29.16,29.01,29.01,70800.0,21.5631,21.615,21.5038,21.5038,70800.0
2009-09-30 11:40:00,29.01,29.01,28.97,28.99,46800.0,21.5038,21.5038,21.4742,21.489,46800.0
2009-09-30 11:50:00,29.0,29.06,28.97,29.0,84800.0,21.4964,21.5409,21.4742,21.4964,84800.0
2009-09-30 12:00:00,29.0,29.04,28.97,29.0,31200.0,21.4964,21.5261,21.4742,21.4964,31200.0
2009-09-30 12:10:00,29.0,29.09,28.97,29.0,27200.0,21.4964,21.5631,21.4742,21.4964,27200.0
2009-09-30 12:20:00,29.01,29.09,29.0,29.06,30600.0,21.5038,21.5631,21.4964,21.5409,30600.0
2009-09-30 12:30:00,29.07,29.12,29.05,29.08,63200.0,21.5483,21.5854,21.5335,21.5557,63200.0
2009-09-30 12:40:00,29.08,29.22,29.08,29.18,51000.0,21.5557,21.6595,21.5557,21.6298,51000.0
2009-09-30 12:50:00,29.17,29.27,29.13,29.26,134600.0,21.6224,21.6966,21.5928,21.6891,134600.0
2009-09-30 13:00:00,29.27,29.37,29.27,29.29,124800.0,21.6966,21.7707,21.6966,21.7114,124800.0
2009-09-30 13:10:00,29.29,29.31,29.25,29.25,41800.0,21.7114,21.7262,21.6817,21.6817,41800.0
2009-09-30 13:20:00,29.25,29.31,29.25,29.27,29200.0,21.6817,21.7262,21.6817,21.6966,29200.0
2009-09-30 13:30:00,29.27,29.3,29.21,29.21,67000.0,21.6966,21.7188,21.6521,21.6521,67000.0
2009-09-30 13:40:00,29.21,29.22,29.15,29.15,92400.0,21.6521,21.6595,21.6076,21.6076,92400.0
2009-09-30 13:50:00,29.16,29.22,29.15,29.18,65200.0,21.615,21.6595,21.6076,21.6298,65200.0
2009-09-30 14:00:00,29.18,29.2,29.11,29.16,38400.0,21.6298,21.6447,21.578,21.615,38400.0
2009-09-30 14:10:00,29.16,29.18,29.11,29.18,52200.0,21.615,21.6298,21.578,21.6298,52200.0
2009-09-30 14:20:00,29.19,29.2,29.11,29.12,51200.0,21.6373,21.6447,21.578,21.5854,51200.0
2009-09-30 14:30:00,29.11,29.18,29.08,29.15,83600.0,21.578,21.6298,21.5557,21.6076,83600.0
2009-09-30 14:40:00,29.15,29.25,29.14,29.16,56000.0,21.6076,21.6817,21.6002,21.615,56000.0
2009-09-30 14:50:00,29.17,29.17,29.06,29.06,80600.0,21.6224,21.6224,21.5409,21.5409,80600.0
2009-09-30 15:00:00,29.06,29.06,28.93,28.97,132200.0,21.5409,21.5409,21.4445,21.4742,132200.0
2009-09-30 15:10:00,28.98,28.99,28.89,28.98,104800.0,21.4816,21.489,21.4149,21.4816,104800.0
2009-09-30 15:20:00,28.97,29.04,28.94,28.96,78200.0,21.4742,21.5261,21.4519,21.4668,78200.0
2009-09-30 15:30:00,28.96,29.08,28.93,29.02,131600.0,21.4668,21.5557,21.4445,21.5112,131600.0
2009-09-30 15:40:00,29.02,29.09,28.93,29.09,234200.0,21.5112,21.5631,21.4445,21.5631,234200.0
2009-09-30 15:50:00,29.09,29.15,29.07,29.08,364200.0,21.5631,21.6076,21.5483,21.5557,364200.0
2009-10-01 09:30:00,29.1,29.17,28.78,28.85,111200.0,21.5705,21.6224,21.3333,21.3852,111200.0
2009-10-01 09:40:00,28.85,28.88,28.75,28.88,32000.0,21.3852,21.4075,21.3111,21.4075,32000.0
2009-10-01 09:50:00,28.9,28.9,28.77,28.84,26200.0,21.4223,21.4223,21.3259,21.3778,26200.0
2009-10-01 10:00:00,28.85,28.91,28.57,28.58,121000.0,21.3852,21.4297,21.1777,21.1851,121000.0
2009-10-01 10:10:00,28.56,28.64,28.53,28.58,55400.0,21.1703,21.2296,21.148,21.1851,55400.0
2009-10-01 10:20:00,28.59,28.64,28.54,28.55,48400.0,21.1925,21.2296,21.1554,21.1629,48400.0
2009-10-01 10:30:00,28.55,28.7,28.52,28.61,36600.0,21.1629,21.274,21.1406,21.2073,36600.0
2009-10-01 10:40:00,28.61,28.67,28.57,28.59,35200.0,21.2073,21.2518,21.1777,21.1925,35200.0
2009-10-01 10:50:00,28.59,28.68,28.55,28.61,44400.0,21.1925,21.2592,21.1629,21.2073,44400.0
2009-10-01 11:00:00,28.59,28.59,28.44,28.45,122400.0,21.1925,21.1925,21.0813,21.0887,122400.0
2009-10-01 11:10:00,28.43,28.53,28.43,28.48,75600.0,21.0739,21.148,21.0739,21.111,75600.0
2009-10-01 11:20:00,28.48,28.52,28.42,28.43,76600.0,21.111,21.1406,21.0665,21.0739,76600.0
2009-10-01 11:30:00,28.43,28.45,28.39,28.43,54800.0,21.0739,21.0887,21.0443,21.0739,54800.0
2009-10-01 11:40:00,28.43,28.47,28.4,28.4,38000.0,21.0739,21.1036,21.0517,21.0517,38000.0
2009-10-01 11:50:00,28.41,28.43,28.39,28.42,50800.0,21.0591,21.0739,21.0443,21.0665,50800.0
2009-10-01 12:00:00,28.42,28.43,28.39,28.43,48000.0,21.0665,21.0739,21.0443,21.0739,48000.0
2009-10-01 12:10:00,28.43,28.54,28.43,28.52,65600.0,21.0739,21.1554,21.0739,21.1406,65600.0
2009-10-01 12:20:00,28.52,28.57,28.5,28.53,33200.0,21.1406,21.1777,21.1258,21.148,33200.0
2009-10-01 12:30:00,28.53,28.54,28.46,28.46,20200.0,21.148,21.1554,21.0961,21.0961,20200.0
2009-10-01 12:40:00,28.46,28.47,28.43,28.44,30600.0,21.0961,21.1036,21.0739,21.0813,30600.0
2009-10-01 12:50:00,28.45,28.46,28.4,28.41,23000.0,21.0887,21.0961,21.0517,21.0591,23000.0
2009-10-01 13:00:00,28.41,28.42,28.36,28.36,46200.0,21.0591,21.0665,21.022,21.022,46200.0
2009-10-01 13:10:00,28.35,28.38,28.32,28.34,43600.0,21.0146,21.0368,20.9924,21.0072,43600.0
2009-10-01 13:20:00,28.34,28.35,28.28,28.35,65800.0,21.0072,21.0146,20.9627,21.0146,65800.0
2009-10-01 13:30:00,28.36,28.44,28.35,28.43,48600.0,21.022,21.0813,21.0146,21.0739,48600.0
2009-10-01 13:40:00,28.44,28.54,28.43,28.52,31000.0,21.0813,21.1554,21.0739,21.1406,31000.0
2009-10-01 13:50:00,28.53,28.54,28.48,28.5,13800.0,21.148,21.1554,21.111,21.1258,13800.0
2009-10-01 14:00:00,28.5,28.5,28.43,28.48,45200.0,21.1258,21.1258,21.0739,21.111,45200.0
2009-10-01 14:10:00,28.49,28.54,28.49,28.52,39800.0,21.1184,21.1554,21.1184,21.1406,39800.0
2009-10-01 14:20:00,28.5,28.54,28.48,28.52,33400.0,21.1258,21.1554,21.111,21.1406,33400.0
2009-10-01 14:30:00,28.54,28.54,28.41,28.41,66600.0,21.1554,21.1554,21.0591,21.0591,66600.0
2009-10-01 14:40:00,28.41,28.45,28.34,28.43,92000.0,21.0591,21.0887,21.0072,21.0739,92000.0
2009-10-01 14:50:00,28.44,28.5,28.43,28.48,87200.0,21.0813,21.1258,21.0739,21.111,87200.0
2009-10-01 15:00:00,28.49,28.5,28.45,28.46,102000.0,21.1184,21.1258,21.0887,21.0961,102000.0
2009-10-01 15:10:00,28.45,28.53,28.43,28.5,117200.0,21.0887,21.148,21.0739,21.1258,117200.0
2009-10-01 15:20:00,28.5,28.5,28.42,28.43,87800.0,21.1258,21.1258,21.0665,21.0739,87800.0
2009-10-01 15:30:00,28.42,28.5,28.41,28.45,149400.0,21.0665,21.1258,21.0591,21.0887,149400.0
2009-10-01 15:40:00,28.45,28.5,28.35,28.36,161200.0,21.0887,21.1258,21.0146,21.022,161200.0
2009-10-01 15:50:00,28.35,28.36,28.25,28.28,383400.0,21.0146,21.022,20.9405,20.9627,383400.0
2009-10-02 09:30:00,27.97,28.11,27.64,27.99,103400.0,20.7329,20.8367,20.4883,20.7478,103400.0
2009-10-02 09:40:00,28.0,28.2,27.95,28.16,67600.0,20.7552,20.9034,20.7181,20.8738,67600.0
2009-10-02 09:50:00,28.17,28.27,28.05,28.07,94000.0,20.8812,20.9553,20.7922,20.8071,94000.0
2009-10-02 10:00:00,28.05,28.22,27.98,28.04,97200.0,20.7922,20.9182,20.7403,20.7848,97200.0
2009-10-02 10:10:00,28.02,28.14,27.97,28.05,104200.0,20.77,20.8589,20.7329,20.7922,104200.0
2009-10-02 10:20:00,28.08,28.3,28.05,28.26,74400.0,20.8145,20.9775,20.7922,20.9479,74400.0
2009-10-02 10:30:00,28.27,28.47,28.25,28.37,76200.0,20.9553,21.1036,20.9405,21.0294,76200.0
2009-10-02 10:40:00,28.38,28.38,28.25,28.25,88600.0,21.0368,21.0368,20.9405,20.9405,88600.0
2009-10-02 10:50:00,28.25,28.28,28.12,28.18,83800.0,20.9405,20.9627,20.8441,20.8886,83800.0
2009-10-02 11:00:00,28.2,28.28,28.18,28.24,81200.0,20.9034,20.9627,20.8886,20.9331,81200.0
2009-10-02 11:10:00,28.25,28.29,28.19,28.21,138600.0,20.9405,20.9701,20.896,20.9108,138600.0
2009-10-02 11:20:00,28.21,28.24,28.16,28.22,49800.0,20.9108,20.9331,20.8738,20.9182,49800.0
2009-10-02 11:30:00,28.23,28.36,28.2,28.23,66400.0,20.9257,21.022,20.9034,20.9257,66400.0
2009-10-02 11:40:00,28.22,28.32,28.2,28.32,61200.0,20.9182,20.9924,20.9034,20.9924,61200.0
2009-10-02 11:50:00,28.33,28.35,28.22,28.25,59800.0,20.9998,21.0146,20.9182,20.9405,59800.0
2009-10-02 12:00:00,28.27,28.38,28.27,28.3,43000.0,20.9553,21.0368,20.9553,20.9775,43000.0
2009-10-02 12:10:00,28.32,28.34,28.25,28.31,25000.0,20.9924,21.0072,20.9405,20.985,25000.0
2009-10-02 12:20:00,28.31,28.37,28.31,28.36,34400.0,20.985,21.0294,20.985,21.022,34400.0
2009-10-02 12:30:00,28.38,28.4,28.33,28.33,15000.0,21.0368,21.0517,20.9998,20.9998,15000.0
2009-10-02 12:40:00,28.34,28.38,28.22,28.27,31200.0,21.0072,21.0368,20.9182,20.9553,31200.0
2009-10-02 12:50:00,28.28,28.31,28.23,28.3,25200.0,20.9627,20.985,20.9257,20.9775,25200.0
2009-10-02 13:00:00,28.31,28.37,28.3,28.34,22600.0,20.985,21.0294,20.9775,21.0072,22600.0
2009-10-02 13:10:00,28.34,28.41,28.33,28.34,30000.0,21.0072,21.0591,20.9998,21.0072,30000.0
2009-10-02 13:20:00,28.33,28.35,28.33,28.35,33200.0,20.9998,21.0146,20.9998,21.0146,33200.0
2009-10-02 13:30:00,28.35,28.38,28.34,28.35,30600.0,21.0146,21.0368,21.0072,21.0146,30600.0
2009-10-02 13:40:00,28.34,28.35,28.31,28.32,47600.0,21.0072,21.0146,20.985,20.9924,47600.0
2009-10-02 13:50:00,28.31,28.35,28.28,28.3,30000.0,20.985,21.0146,20.9627,20.9775,30000.0
2009-10-02 14:00:00,28.3,28.3,28.24,28.29,22000.0,20.9775,20.9775,20.9331,20.9701,22000.0
2009-10-02 14:10:00,28.29,28.37,28.28,28.36,33600.0,20.9701,21.0294,20.9627,21.022,33600.0
2009-10-02 14:20:00,28.38,28.38,28.29,28.3,29200.0,21.0368,21.0368,20.9701,20.9775,29200.0
2009-10-02 14:30:00,28.3,28.33,28.28,28.3,21000.0,20.9775,20.9998,20.9627,20.9775,21000.0
2009-10-02 14:40:00,28.3,28.33,28.27,28.32,35200.0,20.9775,20.9998,20.9553,20.9924,35200.0
2009-10-02 14:50:00,28.32,28.36,28.29,28.31,33200.0,20.9924,21.022,20.9701,20.985,33200.0
2009-10-02 15:00:00,28.31,28.31,28.25,28.27,30600.0,20.985,20.985,20.9405,20.9553,30600.0
2009-10-02 15:10:00,28.28,28.28,28.21,28.21,31800.0,20.9627,20.9627,20.9108,20.9108,31800.0
2009-10-02 15:20:00,28.21,28.25,28.21,28.21,39600.0,20.9108,20.9405,20.9108,20.9108,39600.0
2009-10-02 15:30:00,28.21,28.28,28.21,28.24,72800.0,20.9108,20.9627,20.9108,20.9331,72800.0
2009-10-02 15:40:00,28.24,28.25,28.2,28.21,112600.0,20.9331,20.9405,20.9034,20.9108,112600.0
2009-10-02 15:50:00,28.21,28.21,28.08,28.1,158200.0,20.9108,20.9108,20.8145,20.8293,158200.0
2009-10-05 09:30:00,28.26,28.3,28.1,28.2,43200.0,20.9479,20.9775,20.8293,20.9034,43200.0
2009-10-05 09:40:00,28.2,28.48,28.2,28.46,116600.0,20.9034,21.111,20.9034,21.0961,116600.0
2009-10-05 09:50:00,28.46,28.59,28.44,28.52,58800.0,21.0961,21.1925,21.0813,21.1406,58800.0
2009-10-05 10:00:00,28.52,28.63,28.3,28.36,74200.0,21.1406,21.2222,20.9775,21.022,74200.0
2009-10-05 10:10:00,28.38,28.54,28.36,28.54,45600.0,21.0368,21.1554,21.022,21.1554,45600.0
2009-10-05 10:20:00,28.53,28.56,28.4,28.5,36000.0,21.148,21.1703,21.0517,21.1258,36000.0
2009-10-05 10:30:00,28.51,28.58,28.43,28.56,25200.0,21.1332,21.1851,21.0739,21.1703,25200.0
2009-10-05 10:40:00,28.58,28.63,28.54,28.61,63600.0,21.1851,21.2222,21.1554,21.2073,63600.0
2009-10-05 10:50:00,28.61,28.67,28.54,28.67,35000.0,21.2073,21.2518,21.1554,21.2518,35000.0
2009-10-05 11:00:00,28.67,28.73,28.63,28.63,38400.0,21.2518,21.2963,21.2222,21.2222,38400.0
2009-10-05 11:10:00,28.62,28.64,28.59,28.59,28000.0,21.2147,21.2296,21.1925,21.1925,28000.0
2009-10-05 11:20:00,28.6,28.61,28.54,28.54,31200.0,21.1999,21.2073,21.1554,21.1554,31200.0
2009-10-05 11:30:00,28.54,28.57,28.41,28.41,51400.0,21.1554,21.1777,21.0591,21.0591,51400.0
2009-10-05 11:40:00,28.41,28.53,28.41,28.53,51600.0,21.0591,21.148,21.0591,21.148,51600.0
2009-10-05 11:50:00,28.53,28.61,28.53,28.56,37400.0,21.148,21.2073,21.148,21.1703,37400.0
2009-10-05 12:00:00,28.58,28.66,28.58,28.63,86000.0,21.1851,21.2444,21.1851,21.2222,86000.0
2009-10-05 12:10:00,28.61,28.68,28.58,28.66,59800.0,21.2073,21.2592,21.1851,21.2444,59800.0
2009-10-05 12:20:00,28.66,28.71,28.66,28.67,40400.0,21.2444,21.2815,21.2444,21.2518,40400.0
2009-10-05 12:30:00,28.67,28.69,28.63,28.63,18800.0,21.2518,21.2666,21.2222,21.2222,18800.0
2009-10-05 12:40:00,28.63,28.72,28.63,28.71,36200.0,21.2222,21.2889,21.2222,21.2815,36200.0
2009-10-05 12:50:00,28.7,28.7,28.61,28.64,18400.0,21.274,21.274,21.2073,21.2296,18400.0
2009-10-05 13:00:00,28.65,28.65,28.62,28.65,19400.0,21.237,21.237,21.2147,21.237,19400.0
2009-10-05 13:10:00,28.65,28.66,28.6,28.61,14200.0,21.237,21.2444,21.1999,21.2073,14200.0
2009-10-05 13:20:00,28.61,28.64,28.6,28.61,21800.0,21.2073,21.2296,21.1999,21.2073,21800.0
2009-10-05 13:30:00,28.61,28.61,28.55,28.57,21800.0,21.2073,21.2073,21.1629,21.1777,21800.0
2009-10-05 13:40:00,28.57,28.58,28.54,28.55,23400.0,21.1777,21.1851,21.1554,21.1629,23400.0
2009-10-05 13:50:00,28.55,28.59,28.55,28.58,10000.0,21.1629,21.1925,21.1629,21.1851,10000.0
2009-10-05 14:00:00,28.58,28.6,28.52,28.53,18800.0,21.1851,21.1999,21.1406,21.148,18800.0
2009-10-05 14:10:00,28.53,28.61,28.53,28.54,26800.0,21.148,21.2073,21.148,21.1554,26800.0
2009-10-05 14:20:00,28.54,28.59,28.52,28.59,48800.0,21.1554,21.1925,21.1406,21.1925,48800.0
2009-10-05 14:30:00,28.59,28.65,28.58,28.64,40000.0,21.1925,21.237,21.1851,21.2296,40000.0
2009-10-05 14:40:00,28.63,28.75,28.63,28.74,38000.0,21.2222,21.3111,21.2222,21.3037,38000.0
2009-10-05 14:50:00,28.75,28.82,28.74,28.81,58800.0,21.3111,21.363,21.3037,21.3556,58800.0
2009-10-05 15:00:00,28.81,28.82,28.75,28.78,97600.0,21.3556,21.363,21.3111,21.3333,97600.0
2009-10-05 15:10:00,28.79,28.81,28.72,28.74,35800.0,21.3408,21.3556,21.2889,21.3037,35800.0
2009-10-05 15:20:00,28.74,28.77,28.73,28.77,52400.0,21.3037,21.3259,21.2963,21.3259,52400.0
2009-10-05 15:30:00,28.77,28.79,28.72,28.74,87800.0,21.3259,21.3408,21.2889,21.3037,87800.0
2009-10-05 15:40:00,28.75,28.77,28.67,28.74,85800.0,21.3111,21.3259,21.2518,21.3037,85800.0
2009-10-05 15:50:00,28.74,28.75,28.68,28.73,183800.0,21.3037,21.3111,21.2592,21.2963,183800.0
2009-10-06 09:30:00,29.02,29.22,29.0,29.18,83000.0,21.5112,21.6595,21.4964,21.6298,83000.0
2009-10-06 09:40:00,29.18,29.37,29.18,29.28,37600.0,21.6298,21.7707,21.6298,21.704,37600.0
2009-10-06 09:50:00,29.28,29.41,29.25,29.32,41600.0,21.704,21.8003,21.6817,21.7336,41600.0
2009-10-06 10:00:00,29.33,29.4,29.24,29.26,34400.0,21.741,21.7929,21.6743,21.6891,34400.0
2009-10-06 10:10:00,29.27,29.29,29.17,29.18,34600.0,21.6966,21.7114,21.6224,21.6298,34600.0
2009-10-06 10:20:00,29.17,29.22,29.1,29.1,35200.0,21.6224,21.6595,21.5705,21.5705,35200.0
2009-10-06 10:30:00,29.1,29.14,29.08,29.12,41200.0,21.5705,21.6002,21.5557,21.5854,41200.0
2009-10-06 10:40:00,29.12,29.19,29.11,29.15,38600.0,21.5854,21.6373,21.578,21.6076,38600.0
2009-10-06 10:50:00,29.14,29.15,29.11,29.12,29200.0,21.6002,21.6076,21.578,21.5854,29200.0
2009-10-06 11:00:00,29.12,29.15,29.06,29.14,78800.0,21.5854,21.6076,21.5409,21.6002,78800.0
2009-10-06 11:10:00,29.15,29.18,29.05,29.05,94400.0,21.6076,21.6298,21.5335,21.5335,94400.0
2009-10-06 11:20:00,29.05,29.08,29.03,29.07,42600.0,21.5335,21.5557,21.5187,21.5483,42600.0
2009-10-06 11:30:00,29.07,29.08,29.05,29.05,71400.0,21.5483,21.5557,21.5335,21.5335,71400.0
2009-10-06 11:40:00,29.05,29.05,29.0,29.02,61000.0,21.5335,21.5335,21.4964,21.5112,61000.0
2009-10-06 11:50:00,29.02,29.03,28.98,29.0,43000.0,21.5112,21.5187,21.4816,21.4964,43000.0
2009-10-06 12:00:00,29.01,29.03,29.0,29.02,38600.0,21.5038,21.5187,21.4964,21.5112,38600.0
2009-10-06 12:10:00,29.02,29.03,29.0,29.0,33000.0,21.5112,21.5187,21.4964,21.4964,33000.0
2009-10-06 12:20:00,29.0,29.04,29.0,29.03,97600.0,21.4964,21.5261,21.4964,21.5187,97600.0
2009-10-06 12:30:00,29.03,29.06,29.02,29.05,57400.0,21.5187,21.5409,21.5112,21.5335,57400.0
2009-10-06 12:40:00,29.06,29.06,29.02,29.03,110400.0,21.5409,21.5409,21.5112,21.5187,110400.0
2009-10-06 12:50:00,29.03,29.03,28.98,28.99,54600.0,21.5187,21.5187,21.4816,21.489,54600.0
2009-10-06 13:00:00,28.99,28.99,28.92,28.93,37200.0,21.489,21.489,21.4371,21.4445,37200.0
2009-10-06 13:10:00,28.93,28.97,28.93,28.95,64400.0,21.4445,21.4742,21.4445,21.4594,64400.0
2009-10-06 13:20:00,28.95,28.96,28.9,28.9,67000.0,21.4594,21.4668,21.4223,21.4223,67000.0
2009-10-06 13:30:00,28.9,28.93,28.86,28.89,50000.0,21.4223,21.4445,21.3926,21.4149,50000.0
2009-10-06 13:40:00,28.89,28.89,28.78,28.83,41600.0,21.4149,21.4149,21.3333,21.3704,41600.0
2009-10-06 13:50:00,28.83,28.83,28.68,28.7,111000.0,21.3704,21.3704,21.2592,21.274,111000.0
2009-10-06 14:00:00,28.7,28.71,28.56,28.59,107200.0,21.274,21.2815,21.1703,21.1925,107200.0
2009-10-06 14:10:00,28.58,28.67,28.58,28.63,50400.0,21.1851,21.2518,21.1851,21.2222,50400.0
2009-10-06 14:20:00,28.63,28.63,28.5,28.52,61600.0,21.2222,21.2222,21.1258,21.1406,61600.0
2009-10-06 14:30:00,28.52,28.72,28.5,28.71,71400.0,21.1406,21.2889,21.1258,21.2815,71400.0
2009-10-06 14:40:00,28.74,28.82,28.72,28.81,55800.0,21.3037,21.363,21.2889,21.3556,55800.0
2009-10-06 14:50:00,28.84,28.86,28.81,28.86,66400.0,21.3778,21.3926,21.3556,21.3926,66400.0
2009-10-06 15:00:00,28.84,28.98,28.82,28.96,69800.0,21.3778,21.4816,21.363,21.4668,69800.0
2009-10-06 15:10:00,28.96,29.06,28.95,29.04,92600.0,21.4668,21.5409,21.4594,21.5261,92600.0
2009-10-06 15:20:00,29.03,29.09,28.99,29.05,79800.0,21.5187,21.5631,21.489,21.5335,79800.0
2009-10-06 15:30:00,29.07,29.11,29.03,29.05,83000.0,21.5483,21.578,21.5187,21.5335,83000.0
2009-10-06 15:40:00,29.05,29.06,28.93,28.98,112200.0,21.5335,21.5409,21.4445,21.4816,112200.0
2009-10-06 15:50:00,28.97,29.03,28.93,28.99,231400.0,21.4742,21.5187,21.4445,21.489,231400.0
2009-10-07 09:30:00,29.02,29.16,28.81,29.08,52800.0,21.5112,21.615,21.3556,21.5557,52800.0
2009-10-07 09:40:00,29.08,29.15,28.84,28.88,33600.0,21.5557,21.6076,21.3778,21.4075,33600.0
2009-10-07 09:50:00,28.9,29.06,28.9,28.99,29200.0,21.4223,21.5409,21.4223,21.489,29200.0
2009-10-07 10:00:00,28.99,29.01,28.92,28.93,26400.0,21.489,21.5038,21.4371,21.4445,26400.0
2009-10-07 10:10:00,28.97,29.09,28.97,29.07,39000.0,21.4742,21.5631,21.4742,21.5483,39000.0
2009-10-07 10:20:00,29.07,29.1,29.0,29.0,49600.0,21.5483,21.5705,21.4964,21.4964,49600.0
2009-10-07 10:30:00,29.0,29.0,28.82,28.88,48200.0,21.4964,21.4964,21.363,21.4075,48200.0
2009-10-07 10:40:00,28.89,28.9,28.8,28.81,44400.0,21.4149,21.4223,21.3482,21.3556,44400.0
2009-10-07 10:50:00,28.81,28.93,28.79,28.92,18600.0,21.3556,21.4445,21.3408,21.4371,18600.0
2009-10-07 11:00:00,28.93,28.99,28.92,28.92,34200.0,21.4445,21.489,21.4371,21.4371,34200.0
2009-10-07 11:10:00,28.93,28.93,28.87,28.9,44600.0,21.4445,21.4445,21.4001,21.4223,44600.0
2009-10-07 11:20:00,28.89,28.92,28.89,28.92,9200.0,21.4149,21.4371,21.4149,21.4371,9200.0
2009-10-07 11:30:00,28.9,28.91,28.78,28.8,22800.0,21.4223,21.4297,21.3333,21.3482,22800.0
2009-10-07 11:40:00,28.8,28.81,28.77,28.8,18200.0,21.3482,21.3556,21.3259,21.3482,18200.0
2009-10-07 11:50:00,28.8,28.82,28.74,28.74,37400.0,21.3482,21.363,21.3037,21.3037,37400.0
2009-10-07 12:00:00,28.73,28.8,28.73,28.8,19000.0,21.2963,21.3482,21.2963,21.3482,19000.0
2009-10-07 12:10:00,28.79,28.85,28.75,28.85,19600.0,21.3408,21.3852,21.3111,21.3852,19600.0
2009-10-07 12:20:00,28.83,28.86,28.8,28.86,10200.0,21.3704,21.3926,21.3482,21.3926,10200.0
2009-10-07 12:30:00,28.85,28.85,28.78,28.8,16200.0,21.3852,21.3852,21.3333,21.3482,16200.0
2009-10-07 12:40:00,28.8,28.84,28.79,28.84,8800.0,21.3482,21.3778,21.3408,21.3778,8800.0
2009-10-07 12:50:00,28.84,28.9,28.84,28.9,16600.0,21.3778,21.4223,21.3778,21.4223,16600.0
2009-10-07 13:00:00,28.91,28.91,28.83,28.83,10800.0,21.4297,21.4297,21.3704,21.3704,10800.0
2009-10-07 13:10:00,28.83,28.89,28.83,28.89,14600.0,21.3704,21.4149,21.3704,21.4149,14600.0
2009-10-07 13:20:00,28.9,28.91,28.87,28.9,11000.0,21.4223,21.4297,21.4001,21.4223,11000.0
2009-10-07 13:30:00,28.9,28.93,28.88,28.93,13600.0,21.4223,21.4445,21.4075,21.4445,13600.0
2009-10-07 13:40:00,28.93,28.93,28.84,28.85,16600.0,21.4445,21.4445,21.3778,21.3852,16600.0
2009-10-07 13:50:00,28.85,28.89,28.83,28.89,14400.0,21.3852,21.4149,21.3704,21.4149,14400.0
2009-10-07 14:00:00,28.89,28.89,28.82,28.84,23400.0,21.4149,21.4149,21.363,21.3778,23400.0
2009-10-07 14:10:00,28.85,28.86,28.8,28.85,29400.0,21.3852,21.3926,21.3482,21.3852,29400.0
2009-10-07 14:20:00,28.86,28.88,28.8,28.87,34000.0,21.3926,21.4075,21.3482,21.4001,34000.0
2009-10-07 14:30:00,28.88,28.89,28.83,28.87,20600.0,21.4075,21.4149,21.3704,21.4001,20600.0
2009-10-07 14:40:00,28.86,28.92,28.82,28.9,47600.0,21.3926,21.4371,21.363,21.4223,47600.0
2009-10-07 14:50:00,28.9,28.92,28.87,28.87,12400.0,21.4223,21.4371,21.4001,21.4001,12400.0
2009-10-07 15:00:00,28.87,28.87,28.83,28.87,27800.0,21.4001,21.4001,21.3704,21.4001,27800.0
2009-10-07 15:10:00,28.88,28.91,28.87,28.88,42200.0,21.4075,21.4297,21.4001,21.4075,42200.0
2009-10-07 15:20:00,28.88,28.89,28.83,28.87,49400.0,21.4075,21.4149,21.3704,21.4001,49400.0
2009-10-07 15:30:00,28.87,28.93,28.84,28.92,42000.0,21.4001,21.4445,21.3778,21.4371,42000.0
2009-10-07 15:40:00,28.92,28.93,28.86,28.89,80000.0,21.4371,21.4445,21.3926,21.4149,80000.0
2009-10-07 15:50:00,28.9,28.95,28.86,28.93,191800.0,21.4223,21.4594,21.3926,21.4445,191800.0
2009-10-08 09:30:00,29.24,29.45,29.2,29.45,73200.0,21.6743,21.83,21.6447,21.83,73200.0
2009-10-08 09:40:00,29.45,29.52,29.42,29.43,83000.0,21.83,21.8819,21.8078,21.8152,83000.0
2009-10-08 09:50:00,29.43,29.43,29.27,29.33,60200.0,21.8152,21.8152,21.6966,21.741,60200.0
2009-10-08 10:00:00,29.32,29.34,29.15,29.23,58800.0,21.7336,21.7485,21.6076,21.6669,58800.0
2009-10-08 10:10:00,29.22,29.39,29.22,29.34,26800.0,21.6595,21.7855,21.6595,21.7485,26800.0
2009-10-08 10:20:00,29.35,29.38,29.29,29.36,49000.0,21.7559,21.7781,21.7114,21.7633,49000.0
2009-10-08 10:30:00,29.35,29.44,29.34,29.43,37000.0,21.7559,21.8226,21.7485,21.8152,37000.0
2009-10-08 10:40:00,29.43,29.45,29.4,29.4,23000.0,21.8152,21.83,21.7929,21.7929,23000.0
2009-10-08 10:50:00,29.41,29.45,29.39,29.43,18600.0,21.8003,21.83,21.7855,21.8152,18600.0
2009-10-08 11:00:00,29.42,29.48,29.4,29.45,26600.0,21.8078,21.8522,21.7929,21.83,26600.0
2009-10-08 11:10:00,29.45,29.46,29.41,29.45,46800.0,21.83,21.8374,21.8003,21.83,46800.0
2009-10-08 11:20:00,29.45,29.53,29.45,29.49,41800.0,21.83,21.8893,21.83,21.8596,41800.0
2009-10-08 11:30:00,29.49,29.56,29.49,29.53,29400.0,21.8596,21.9115,21.8596,21.8893,29400.0
2009-10-08 11:40:00,29.53,29.56,29.49,29.49,24800.0,21.8893,21.9115,21.8596,21.8596,24800.0
2009-10-08 11:50:00,29.49,29.55,29.47,29.53,18200.0,21.8596,21.9041,21.8448,21.8893,18200.0
2009-10-08 12:00:00,29.55,29.55,29.48,29.5,25200.0,21.9041,21.9041,21.8522,21.8671,25200.0
2009-10-08 12:10:00,29.5,29.57,29.49,29.56,180600.0,21.8671,21.9189,21.8596,21.9115,180600.0
2009-10-08 12:20:00,29.56,29.65,29.55,29.63,27200.0,21.9115,21.9782,21.9041,21.9634,27200.0
2009-10-08 12:30:00,29.62,29.66,29.6,29.62,40000.0,21.956,21.9857,21.9412,21.956,40000.0
2009-10-08 12:40:00,29.63,29.68,29.63,29.66,30800.0,21.9634,22.0005,21.9634,21.9857,30800.0
2009-10-08 12:50:00,29.66,29.68,29.65,29.67,21800.0,21.9857,22.0005,21.9782,21.9931,21800.0
2009-10-08 13:00:00,29.68,29.68,29.58,29.63,54800.0,22.0005,22.0005,21.9264,21.9634,54800.0
2009-10-08 13:10:00,29.63,29.63,29.56,29.63,49800.0,21.9634,21.9634,21.9115,21.9634,49800.0
2009-10-08 13:20:00,29.63,29.63,29.55,29.55,36000.0,21.9634,21.9634,21.9041,21.9041,36000.0
2009-10-08 13:30:00,29.56,29.57,29.46,29.48,52000.0,21.9115,21.9189,21.8374,21.8522,52000.0
2009-10-08 13:40:00,29.48,29.54,29.47,29.51,34800.0,21.8522,21.8967,21.8448,21.8745,34800.0
2009-10-08 13:50:00,29.53,29.55,29.5,29.51,58400.0,21.8893,21.9041,21.8671,21.8745,58400.0
2009-10-08 14:00:00,29.52,29.54,29.46,29.5,27600.0,21.8819,21.8967,21.8374,21.8671,27600.0
2009-10-08 14:10:00,29.5,29.53,29.47,29.48,34000.0,21.8671,21.8893,21.8448,21.8522,34000.0
2009-10-08 14:20:00,29.49,29.54,29.47,29.53,66600.0,21.8596,21.8967,21.8448,21.8893,66600.0
2009-10-08 14:30:00,29.52,29.55,29.49,29.5,21000.0,21.8819,21.9041,21.8596,21.8671,21000.0
2009-10-08 14:40:00,29.5,29.5,29.46,29.5,36000.0,21.8671,21.8671,21.8374,21.8671,36000.0
2009-10-08 14:50:00,29.5,29.5,29.46,29.47,38200.0,21.8671,21.8671,21.8374,21.8448,38200.0
2009-10-08 15:00:00,29.48,29.6,29.47,29.58,54000.0,21.8522,21.9412,21.8448,21.9264,54000.0
2009-10-08 15:10:00,29.59,29.61,29.57,29.61,58400.0,21.9338,21.9486,21.9189,21.9486,58400.0
2009-10-08 15:20:00,29.61,29.63,29.59,29.61,76600.0,21.9486,21.9634,21.9338,21.9486,76600.0
2009-10-08 15:30:00,29.61,29.61,29.54,29.56,176600.0,21.9486,21.9486,21.8967,21.9115,176600.0
2009-10-08 15:40:00,29.55,29.66,29.53,29.62,136000.0,21.9041,21.9857,21.8893,21.956,136000.0
2009-10-08 15:50:00,29.62,29.67,29.59,29.64,315000.0,21.956,21.9931,21.9338,21.9708,315000.0
2009-10-09 09:30:00,29.65,29.67,29.55,29.63,45200.0,21.9782,21.9931,21.9041,21.9634,45200.0
2009-10-09 09:40:00,29.63,29.83,29.62,29.81,51400.0,21.9634,22.1117,21.956,22.0968,51400.0
2009-10-09 09:50:00,29.8,29.84,29.76,29.84,36600.0,22.0894,22.1191,22.0598,22.1191,36600.0
2009-10-09 10:00:00,29.84,29.85,29.79,29.84,37200.0,22.1191,22.1265,22.082,22.1191,37200.0
2009-10-09 10:10:00,29.82,29.88,29.8,29.8,35600.0,22.1043,22.1487,22.0894,22.0894,35600.0
2009-10-09 10:20:00,29.79,29.8,29.7,29.78,45400.0,22.082,22.0894,22.0153,22.0746,45400.0
2009-10-09 10:30:00,29.78,29.82,29.75,29.78,39000.0,22.0746,22.1043,22.0524,22.0746,39000.0
2009-10-09 10:40:00,29.78,29.8,29.75,29.79,19400.0,22.0746,22.0894,22.0524,22.082,19400.0
2009-10-09 10:50:00,29.78,29.85,29.77,29.82,28200.0,22.0746,22.1265,22.0672,22.1043,28200.0
2009-10-09 11:00:00,29.81,29.81,29.75,29.8,30200.0,22.0968,22.0968,22.0524,22.0894,30200.0
2009-10-09 11:10:00,29.8,29.81,29.68,29.68,81400.0,22.0894,22.0968,22.0005,22.0005,81400.0
2009-10-09 11:20:00,29.68,29.75,29.68,29.73,54800.0,22.0005,22.0524,22.0005,22.0375,54800.0
2009-10-09 11:30:00,29.72,29.73,29.66,29.67,25600.0,22.0301,22.0375,21.9857,21.9931,25600.0
2009-10-09 11:40:00,29.67,29.67,29.59,29.59,32600.0,21.9931,21.9931,21.9338,21.9338,32600.0
2009-10-09 11:50:00,29.58,29.6,29.53,29.55,58000.0,21.9264,21.9412,21.8893,21.9041,58000.0
2009-10-09 12:00:00,29.55,29.57,29.46,29.49,43800.0,21.9041,21.9189,21.8374,21.8596,43800.0
2009-10-09 12:10:00,29.49,29.58,29.49,29.55,13200.0,21.8596,21.9264,21.8596,21.9041,13200.0
2009-10-09 12:20:00,29.55,29.56,29.5,29.53,12200.0,21.9041,21.9115,21.8671,21.8893,12200.0
2009-10-09 12:30:00,29.52,29.53,29.51,29.52,20800.0,21.8819,21.8893,21.8745,21.8819,20800.0
2009-10-09 12:40:00,29.52,29.58,29.52,29.58,27000.0,21.8819,21.9264,21.8819,21.9264,27000.0
2009-10-09 12:50:00,29.58,29.67,29.58,29.67,19800.0,21.9264,21.9931,21.9264,21.9931,19800.0
2009-10-09 13:00:00,29.67,29.7,29.66,29.66,22400.0,21.9931,22.0153,21.9857,21.9857,22400.0
2009-10-09 13:10:00,29.66,29.73,29.65,29.73,24200.0,21.9857,22.0375,21.9782,22.0375,24200.0
2009-10-09 13:20:00,29.74,29.75,29.73,29.73,12000.0,22.045,22.0524,22.0375,22.0375,12000.0
2009-10-09 13:30:00,29.74,29.75,29.72,29.73,15200.0,22.045,22.0524,22.0301,22.0375,15200.0
2009-10-09 13:40:00,29.72,29.72,29.68,29.71,18600.0,22.0301,22.0301,22.0005,22.0227,18600.0
2009-10-09 13:50:00,29.71,29.71,29.68,29.69,30200.0,22.0227,22.0227,22.0005,22.0079,30200.0
2009-10-09 14:00:00,29.68,29.68,29.66,29.67,20600.0,22.0005,22.0005,21.9857,21.9931,20600.0
2009-10-09 14:10:00,29.67,29.73,29.65,29.72,39400.0,21.9931,22.0375,21.9782,22.0301,39400.0
2009-10-09 14:20:00,29.72,29.79,29.72,29.79,47000.0,22.0301,22.082,22.0301,22.082,47000.0
2009-10-09 14:30:00,29.79,29.8,29.74,29.77,27600.0,22.082,22.0894,22.045,22.0672,27600.0
2009-10-09 14:40:00,29.77,29.77,29.75,29.75,25000.0,22.0672,22.0672,22.0524,22.0524,25000.0
2009-10-09 14:50:00,29.74,29.76,29.73,29.76,14000.0,22.045,22.0598,22.0375,22.0598,14000.0
2009-10-09 15:00:00,29.76,29.8,29.75,29.77,71400.0,22.0598,22.0894,22.0524,22.0672,71400.0
2009-10-09 15:10:00,29.78,29.8,29.71,29.71,64800.0,22.0746,22.0894,22.0227,22.0227,64800.0
2009-10-09 15:20:00,29.72,29.77,29.7,29.77,46000.0,22.0301,22.0672,22.0153,22.0672,46000.0
2009-10-09 15:30:00,29.77,29.79,29.74,29.79,45600.0,22.0672,22.082,22.045,22.082,45600.0
2009-10-09 15:40:00,29.79,29.82,29.79,29.79,71800.0,22.082,22.1043,22.082,22.082,71800.0
2009-10-09 15:50:00,29.79,29.88,29.79,29.88,136800.0,22.082,22.1487,22.082,22.1487,136800.0
2009-10-12 09:30:00,29.87,30.09,29.85,30.05,75200.0,22.1413,22.3044,22.1265,22.2747,75200.0
2009-10-12 09:40:00,30.05,30.22,30.05,30.19,35400.0,22.2747,22.4008,22.2747,22.3785,35400.0
2009-10-12 09:50:00,30.18,30.24,30.16,30.23,48800.0,22.3711,22.4156,22.3563,22.4082,48800.0
2009-10-12 10:00:00,30.23,30.24,30.19,30.2,24200.0,22.4082,22.4156,22.3785,22.3859,24200.0
2009-10-12 10:10:00,30.2,30.22,30.1,30.13,45000.0,22.3859,22.4008,22.3118,22.334,45000.0
2009-10-12 10:20:00,30.11,30.15,30.1,30.15,20000.0,22.3192,22.3489,22.3118,22.3489,20000.0
2009-10-12 10:30:00,30.16,30.2,30.15,30.15,36600.0,22.3563,22.3859,22.3489,22.3489,36600.0
2009-10-12 10:40:00,30.15,30.19,30.13,30.15,55200.0,22.3489,22.3785,22.334,22.3489,55200.0
2009-10-12 10:50:00,30.15,30.17,30.14,30.16,27200.0,22.3489,22.3637,22.3415,22.3563,27200.0
2009-10-12 11:00:00,30.16,30.19,30.13,30.19,33400.0,22.3563,22.3785,22.334,22.3785,33400.0
2009-10-12 11:10:00,30.19,30.19,30.17,30.18,26600.0,22.3785,22.3785,22.3637,22.3711,26600.0
2009-10-12 11:20:00,30.18,30.18,30.13,30.13,32200.0,22.3711,22.3711,22.334,22.334,32200.0
2009-10-12 11:30:00,30.13,30.13,30.08,30.1,23000.0,22.334,22.334,22.297,22.3118,23000.0
2009-10-12 11:40:00,30.11,30.12,30.1,30.1,17000.0,22.3192,22.3266,22.3118,22.3118,17000.0
2009-10-12 11:50:00,30.11,30.14,30.09,30.14,18800.0,22.3192,22.3415,22.3044,22.3415,18800.0
2009-10-12 12:00:00,30.14,30.18,30.14,30.16,16800.0,22.3415,22.3711,22.3415,22.3563,16800.0
2009-10-12 12:10:00,30.16,30.2,30.15,30.15,42400.0,22.3563,22.3859,22.3489,22.3489,42400.0
2009-10-12 12:20:00,30.15,30.15,30.13,30.14,23000.0,22.3489,22.3489,22.334,22.3415,23000.0
2009-10-12 12:30:00,30.13,30.16,30.12,30.16,16600.0,22.334,22.3563,22.3266,22.3563,16600.0
2009-10-12 12:40:00,30.16,30.18,30.16,30.18,16600.0,22.3563,22.3711,22.3563,22.3711,16600.0
2009-10-12 12:50:00,30.18,30.2,30.17,30.19,14400.0,22.3711,22.3859,22.3637,22.3785,14400.0
2009-10-12 13:00:00,30.19,30.2,30.18,30.18,16600.0,22.3785,22.3859,22.3711,22.3711,16600.0
2009-10-12 13:10:00,30.18,30.19,30.18,30.18,9800.0,22.3711,22.3785,22.3711,22.3711,9800.0
2009-10-12 13:20:00,30.18,30.2,30.17,30.18,31400.0,22.3711,22.3859,22.3637,22.3711,31400.0
2009-10-12 13:30:00,30.18,30.18,30.15,30.17,21400.0,22.3711,22.3711,22.3489,22.3637,21400.0
2009-10-12 13:40:00,30.17,30.2,30.17,30.18,22800.0,22.3637,22.3859,22.3637,22.3711,22800.0
2009-10-12 13:50:00,30.18,30.18,30.15,30.16,25400.0,22.3711,22.3711,22.3489,22.3563,25400.0
2009-10-12 14:00:00,30.17,30.17,30.14,30.15,25600.0,22.3637,22.3637,22.3415,22.3489,25600.0
2009-10-12 14:10:00,30.14,30.14,30.02,30.03,31200.0,22.3415,22.3415,22.2525,22.2599,31200.0
2009-10-12 14:20:00,30.04,30.05,29.98,30.03,83600.0,22.2673,22.2747,22.2229,22.2599,83600.0
2009-10-12 14:30:00,30.03,30.04,29.95,29.98,37200.0,22.2599,22.2673,22.2006,22.2229,37200.0
2009-10-12 14:40:00,29.97,30.0,29.97,30.0,29600.0,22.2154,22.2377,22.2154,22.2377,29600.0
2009-10-12 14:50:00,30.0,30.06,29.97,30.06,75600.0,22.2377,22.2822,22.2154,22.2822,75600.0
2009-10-12 15:00:00,30.07,30.1,30.0,30.02,44000.0,22.2896,22.3118,22.2377,22.2525,44000.0
2009-10-12 15:10:00,30.02,30.02,29.98,29.98,44000.0,22.2525,22.2525,22.2229,22.2229,44000.0
2009-10-12 15:20:00,29.98,30.02,29.98,30.02,44600.0,22.2229,22.2525,22.2229,22.2525,44600.0
2009-10-12 15:30:00,30.02,30.06,29.97,29.98,83600.0,22.2525,22.2822,22.2154,22.2229,83600.0
2009-10-12 15:40:00,29.99,30.04,29.96,30.02,104400.0,22.2303,22.2673,22.208,22.2525,104400.0
2009-10-12 15:50:00,30.02,30.06,29.99,30.06,84200.0,22.2525,22.2822,22.2303,22.2822,84200.0
2009-10-13 09:30:00,29.9,30.1,29.86,30.08,46600.0,22.1636,22.3118,22.1339,22.297,46600.0
2009-10-13 09:40:00,30.08,30.11,29.95,30.06,52400.0,22.297,22.3192,22.2006,22.2822,52400.0
2009-10-13 09:50:00,30.03,30.11,29.97,30.03,63600.0,22.2599,22.3192,22.2154,22.2599,63600.0
2009-10-13 10:00:00,30.02,30.1,29.9,30.06,67000.0,22.2525,22.3118,22.1636,22.2822,67000.0
2009-10-13 10:10:00,30.06,30.1,30.0,30.1,38000.0,22.2822,22.3118,22.2377,22.3118,38000.0
2009-10-13 10:20:00,30.1,30.11,29.99,30.1,38800.0,22.3118,22.3192,22.2303,22.3118,38800.0
2009-10-13 10:30:00,30.1,30.16,30.1,30.13,37600.0,22.3118,22.3563,22.3118,22.334,37600.0
2009-10-13 10:40:00,30.12,30.12,30.02,30.04,40200.0,22.3266,22.3266,22.2525,22.2673,40200.0
2009-10-13 10:50:00,30.04,30.18,30.04,30.18,30600.0,22.2673,22.3711,22.2673,22.3711,30600.0
2009-10-13 11:00:00,30.18,30.21,30.09,30.14,34400.0,22.3711,22.3933,22.3044,22.3415,34400.0
2009-10-13 11:10:00,30.14,30.16,30.1,30.14,29800.0,22.3415,22.3563,22.3118,22.3415,29800.0
2009-10-13 11:20:00,30.14,30.15,30.1,30.11,36800.0,22.3415,22.3489,22.3118,22.3192,36800.0
2009-10-13 11:30:00,30.11,30.23,30.11,30.22,32000.0,22.3192,22.4082,22.3192,22.4008,32000.0
2009-10-13 11:40:00,30.22,30.32,30.22,30.3,34200.0,22.4008,22.4749,22.4008,22.4601,34200.0
2009-10-13 11:50:00,30.3,30.34,30.3,30.34,31800.0,22.4601,22.4897,22.4601,22.4897,31800.0
2009-10-13 12:00:00,30.33,30.36,30.3,30.31,21400.0,22.4823,22.5045,22.4601,22.4675,21400.0
2009-10-13 12:10:00,30.32,30.35,30.29,30.29,16200.0,22.4749,22.4971,22.4526,22.4526,16200.0
2009-10-13 12:20:00,30.29,30.29,30.21,30.23,13000.0,22.4526,22.4526,22.3933,22.4082,13000.0
2009-10-13 12:30:00,30.23,30.28,30.23,30.27,17200.0,22.4082,22.4452,22.4082,22.4378,17200.0
2009-10-13 12:40:00,30.27,30.28,30.24,30.24,12800.0,22.4378,22.4452,22.4156,22.4156,12800.0
2009-10-13 12:50:00,30.24,30.26,30.21,30.24,28800.0,22.4156,22.4304,22.3933,22.4156,28800.0
2009-10-13 13:00:00,30.23,30.25,30.22,30.25,10200.0,22.4082,22.423,22.4008,22.423,10200.0
2009-10-13 13:10:00,30.26,30.26,30.24,30.25,23200.0,22.4304,22.4304,22.4156,22.423,23200.0
2009-10-13 13:20:00,30.25,30.26,30.23,30.23,17200.0,22.423,22.4304,22.4082,22.4082,17200.0
2009-10-13 13:30:00,30.23,30.24,30.21,30.23,14600.0,22.4082,22.4156,22.3933,22.4082,14600.0
2009-10-13 13:40:00,30.23,30.25,30.16,30.21,40000.0,22.4082,22.423,22.3563,22.3933,40000.0
2009-10-13 13:50:00,30.18,30.29,30.18,30.29,35400.0,22.3711,22.4526,22.3711,22.4526,35400.0
2009-10-13 14:00:00,30.27,30.28,30.14,30.18,50200.0,22.4378,22.4452,22.3415,22.3711,50200.0
2009-10-13 14:10:00,30.17,30.25,30.15,30.25,39600.0,22.3637,22.423,22.3489,22.423,39600.0
2009-10-13 14:20:00,30.24,30.3,30.23,30.3,32600.0,22.4156,22.4601,22.4082,22.4601,32600.0
2009-10-13 14:30:00,30.3,30.31,30.19,30.2,43200.0,22.4601,22.4675,22.3785,22.3859,43200.0
2009-10-13 14:40:00,30.2,30.29,30.2,30.26,40000.0,22.3859,22.4526,22.3859,22.4304,40000.0
2009-10-13 14:50:00,30.26,30.26,30.19,30.2,28200.0,22.4304,22.4304,22.3785,22.3859,28200.0
2009-10-13 15:00:00,30.21,30.3,30.19,30.23,47000.0,22.3933,22.4601,22.3785,22.4082,47000.0
2009-10-13 15:10:00,30.23,30.33,30.23,30.31,31400.0,22.4082,22.4823,22.4082,22.4675,31400.0
2009-10-13 15:20:00,30.31,30.35,30.29,30.3,26400.0,22.4675,22.4971,22.4526,22.4601,26400.0
2009-10-13 15:30:00,30.3,30.3,30.2,30.21,75600.0,22.4601,22.4601,22.3859,22.3933,75600.0
2009-10-13 15:40:00,30.21,30.29,30.21,30.27,74600.0,22.3933,22.4526,22.3933,22.4378,74600.0
2009-10-13 15:50:00,30.28,30.33,30.25,30.32,125400.0,22.4452,22.4823,22.423,22.4749,125400.0
2009-10-14 09:30:00,30.56,30.73,30.56,30.66,115200.0,22.6528,22.7788,22.6528,22.7269,115200.0
2009-10-14 09:40:00,30.67,30.7,30.53,30.56,60400.0,22.7343,22.7566,22.6305,22.6528,60400.0
2009-10-14 09:50:00,30.54,30.71,30.54,30.7,88600.0,22.638,22.764,22.638,22.7566,88600.0
2009-10-14 10:00:00,30.68,30.71,30.6,30.68,81400.0,22.7417,22.764,22.6824,22.7417,81400.0
2009-10-14 10:10:00,30.7,30.72,30.65,30.68,48200.0,22.7566,22.7714,22.7195,22.7417,48200.0
2009-10-14 10:20:00,30.69,30.73,30.62,30.71,118200.0,22.7491,22.7788,22.6973,22.764,118200.0
2009-10-14 10:30:00,30.7,30.73,30.64,30.7,128400.0,22.7566,22.7788,22.7121,22.7566,128400.0
2009-10-14 10:40:00,30.7,30.72,30.67,30.69,49600.0,22.7566,22.7714,22.7343,22.7491,49600.0
2009-10-14 10:50:00,30.69,30.72,30.68,30.71,38400.0,22.7491,22.7714,22.7417,22.764,38400.0
2009-10-14 11:00:00,30.71,30.73,30.68,30.71,46400.0,22.764,22.7788,22.7417,22.764,46400.0
2009-10-14 11:10:00,30.7,30.72,30.68,30.7,39200.0,22.7566,22.7714,22.7417,22.7566,39200.0
2009-10-14 11:20:00,30.71,30.73,30.7,30.72,52800.0,22.764,22.7788,22.7566,22.7714,52800.0
2009-10-14 11:30:00,30.72,30.8,30.68,30.75,88400.0,22.7714,22.8307,22.7417,22.7936,88400.0
2009-10-14 11:40:00,30.77,30.78,30.74,30.78,37600.0,22.8084,22.8159,22.7862,22.8159,37600.0
2009-10-14 11:50:00,30.77,30.79,30.74,30.74,36600.0,22.8084,22.8233,22.7862,22.7862,36600.0
2009-10-14 12:00:00,30.74,30.79,30.74,30.78,34400.0,22.7862,22.8233,22.7862,22.8159,34400.0
2009-10-14 12:10:00,30.78,30.8,30.76,30.8,22800.0,22.8159,22.8307,22.801,22.8307,22800.0
2009-10-14 12:20:00,30.8,30.8,30.77,30.79,41000.0,22.8307,22.8307,22.8084,22.8233,41000.0
2009-10-14 12:30:00,30.79,30.85,30.77,30.84,40000.0,22.8233,22.8677,22.8084,22.8603,40000.0
2009-10-14 12:40:00,30.85,30.9,30.81,30.83,56200.0,22.8677,22.9048,22.8381,22.8529,56200.0
2009-10-14 12:50:00,30.82,30.89,30.82,30.89,22600.0,22.8455,22.8974,22.8455,22.8974,22600.0
2009-10-14 13:00:00,30.9,30.92,30.88,30.88,36200.0,22.9048,22.9196,22.89,22.89,36200.0
2009-10-14 13:10:00,30.88,30.93,30.86,30.89,32800.0,22.89,22.927,22.8752,22.8974,32800.0
2009-10-14 13:20:00,30.89,30.89,30.83,30.87,33000.0,22.8974,22.8974,22.8529,22.8826,33000.0
2009-10-14 13:30:00,30.88,30.89,30.84,30.88,24800.0,22.89,22.8974,22.8603,22.89,24800.0
2009-10-14 13:40:00,30.89,30.92,30.88,30.91,19400.0,22.8974,22.9196,22.89,22.9122,19400.0
2009-10-14 13:50:00,30.91,30.92,30.89,30.91,54600.0,22.9122,22.9196,22.8974,22.9122,54600.0
2009-10-14 14:00:00,30.91,30.92,30.86,30.89,67000.0,22.9122,22.9196,22.8752,22.8974,67000.0
2009-10-14 14:10:00,30.88,30.89,30.82,30.86,47600.0,22.89,22.8974,22.8455,22.8752,47600.0
2009-10-14 14:20:00,30.87,30.87,30.81,30.81,31200.0,22.8826,22.8826,22.8381,22.8381,31200.0
2009-10-14 14:30:00,30.81,30.82,30.75,30.77,34200.0,22.8381,22.8455,22.7936,22.8084,34200.0
2009-10-14 14:40:00,30.76,30.77,30.72,30.76,29800.0,22.801,22.8084,22.7714,22.801,29800.0
2009-10-14 14:50:00,30.76,30.79,30.73,30.75,43600.0,22.801,22.8233,22.7788,22.7936,43600.0
2009-10-14 15:00:00,30.75,30.8,30.74,30.78,189400.0,22.7936,22.8307,22.7862,22.8159,189400.0
2009-10-14 15:10:00,30.78,30.8,30.74,30.77,77000.0,22.8159,22.8307,22.7862,22.8084,77000.0
2009-10-14 15:20:00,30.77,30.81,30.75,30.8,147600.0,22.8084,22.8381,22.7936,22.8307,147600.0
2009-10-14 15:30:00,30.8,30.8,30.69,30.77,214000.0,22.8307,22.8307,22.7491,22.8084,214000.0
2009-10-14 15:40:00,30.77,30.79,30.75,30.77,173800.0,22.8084,22.8233,22.7936,22.8084,173800.0
2009-10-14 15:50:00,30.77,30.79,30.75,30.77,229200.0,22.8084,22.8233,22.7936,22.8084,229200.0
2009-10-15 09:30:00,29.93,30.78,29.93,30.68,336800.0,22.1858,22.8159,22.1858,22.7417,336800.0
2009-10-15 09:40:00,30.64,30.77,30.57,30.67,271000.0,22.7121,22.8084,22.6602,22.7343,271000.0
2009-10-15 09:50:00,30.65,30.87,30.65,30.71,209800.0,22.7195,22.8826,22.7195,22.764,209800.0
2009-10-15 10:00:00,30.7,30.79,30.55,30.72,200200.0,22.7566,22.8233,22.6454,22.7714,200200.0
2009-10-15 10:10:00,30.72,30.74,30.62,30.72,121000.0,22.7714,22.7862,22.6973,22.7714,121000.0
2009-10-15 10:20:00,30.72,30.77,30.57,30.61,158200.0,22.7714,22.8084,22.6602,22.6898,158200.0
2009-10-15 10:30:00,30.61,30.65,30.46,30.48,174600.0,22.6898,22.7195,22.5787,22.5935,174600.0
2009-10-15 10:40:00,30.49,30.55,30.46,30.5,441800.0,22.6009,22.6454,22.5787,22.6083,441800.0
2009-10-15 10:50:00,30.51,30.69,30.49,30.69,235000.0,22.6157,22.7491,22.6009,22.7491,235000.0
2009-10-15 11:00:00,30.7,30.75,30.68,30.68,87400.0,22.7566,22.7936,22.7417,22.7417,87400.0
2009-10-15 11:10:00,30.68,30.68,30.52,30.56,118400.0,22.7417,22.7417,22.6231,22.6528,118400.0
2009-10-15 11:20:00,30.55,30.66,30.52,30.61,112000.0,22.6454,22.7269,22.6231,22.6898,112000.0
2009-10-15 11:30:00,30.61,30.66,30.57,30.66,74400.0,22.6898,22.7269,22.6602,22.7269,74400.0
2009-10-15 11:40:00,30.65,30.65,30.58,30.63,50400.0,22.7195,22.7195,22.6676,22.7047,50400.0
2009-10-15 11:50:00,30.63,30.63,30.52,30.55,108800.0,22.7047,22.7047,22.6231,22.6454,108800.0
2009-10-15 12:00:00,30.54,30.58,30.5,30.57,123600.0,22.638,22.6676,22.6083,22.6602,123600.0
2009-10-15 12:10:00,30.56,30.67,30.54,30.64,104200.0,22.6528,22.7343,22.638,22.7121,104200.0
2009-10-15 12:20:00,30.65,30.74,30.63,30.65,66400.0,22.7195,22.7862,22.7047,22.7195,66400.0
2009-10-15 12:30:00,30.65,30.66,30.63,30.66,27000.0,22.7195,22.7269,22.7047,22.7269,27000.0
2009-10-15 12:40:00,30.65,30.66,30.62,30.65,85600.0,22.7195,22.7269,22.6973,22.7195,85600.0
2009-10-15 12:50:00,30.65,30.71,30.63,30.71,101400.0,22.7195,22.764,22.7047,22.764,101400.0
2009-10-15 13:00:00,30.71,30.71,30.6,30.61,48200.0,22.764,22.764,22.6824,22.6898,48200.0
2009-10-15 13:10:00,30.63,30.78,30.6,30.78,99200.0,22.7047,22.8159,22.6824,22.8159,99200.0
2009-10-15 13:20:00,30.77,30.86,30.74,30.83,107000.0,22.8084,22.8752,22.7862,22.8529,107000.0
2009-10-15 13:30:00,30.83,30.88,30.77,30.81,173800.0,22.8529,22.89,22.8084,22.8381,173800.0
2009-10-15 13:40:00,30.81,30.89,30.79,30.85,71400.0,22.8381,22.8974,22.8233,22.8677,71400.0
2009-10-15 13:50:00,30.86,30.88,30.8,30.83,77600.0,22.8752,22.89,22.8307,22.8529,77600.0
2009-10-15 14:00:00,30.83,30.91,30.83,30.85,71600.0,22.8529,22.9122,22.8529,22.8677,71600.0
2009-10-15 14:10:00,30.85,30.97,30.84,30.96,96600.0,22.8677,22.9567,22.8603,22.9493,96600.0
2009-10-15 14:20:00,30.95,30.97,30.91,30.93,51400.0,22.9419,22.9567,22.9122,22.927,51400.0
2009-10-15 14:30:00,30.93,30.98,30.89,30.97,50000.0,22.927,22.9641,22.8974,22.9567,50000.0
2009-10-15 14:40:00,30.97,31.0,30.84,30.95,114600.0,22.9567,22.9789,22.8603,22.9419,114600.0
2009-10-15 14:50:00,30.95,31.07,30.95,31.03,126200.0,22.9419,23.0308,22.9419,23.0012,126200.0
2009-10-15 15:00:00,31.03,31.09,31.02,31.07,54400.0,23.0012,23.0456,22.9938,23.0308,54400.0
2009-10-15 15:10:00,31.07,31.11,30.99,31.04,55400.0,23.0308,23.0605,22.9715,23.0086,55400.0
2009-10-15 15:20:00,31.03,31.04,30.9,30.9,72400.0,23.0012,23.0086,22.9048,22.9048,72400.0
2009-10-15 15:30:00,30.9,30.93,30.85,30.91,136400.0,22.9048,22.927,22.8677,22.9122,136400.0
2009-10-15 15:40:00,30.91,30.95,30.89,30.9,158000.0,22.9122,22.9419,22.8974,22.9048,158000.0
2009-10-15 15:50:00,30.9,31.04,30.89,31.0,261200.0,22.9048,23.0086,22.8974,22.9789,261200.0
2009-10-16 09:30:00,30.95,30.95,30.68,30.83,301800.0,22.9419,22.9419,22.7417,22.8529,301800.0
2009-10-16 09:40:00,30.86,30.88,30.66,30.83,77000.0,22.8752,22.89,22.7269,22.8529,77000.0
2009-10-16 09:50:00,30.83,30.92,30.62,30.68,102200.0,22.8529,22.9196,22.6973,22.7417,102200.0
2009-10-16 10:00:00,30.67,30.67,30.49,30.54,99800.0,22.7343,22.7343,22.6009,22.638,99800.0
2009-10-16 10:10:00,30.54,30.63,30.48,30.61,67800.0,22.638,22.7047,22.5935,22.6898,67800.0
2009-10-16 10:20:00,30.61,30.64,30.57,30.61,43000.0,22.6898,22.7121,22.6602,22.6898,43000.0
2009-10-16 10:30:00,30.61,30.63,30.47,30.49,86800.0,22.6898,22.7047,22.5861,22.6009,86800.0
2009-10-16 10:40:00,30.49,30.5,30.41,30.46,69400.0,22.6009,22.6083,22.5416,22.5787,69400.0
2009-10-16 10:50:00,30.47,30.5,30.36,30.49,65400.0,22.5861,22.6083,22.5045,22.6009,65400.0
2009-10-16 11:00:00,30.49,30.55,30.46,30.51,119600.0,22.6009,22.6454,22.5787,22.6157,119600.0
2009-10-16 11:10:00,30.51,30.58,30.5,30.56,65200.0,22.6157,22.6676,22.6083,22.6528,65200.0
2009-10-16 11:20:00,30.56,30.58,30.5,30.53,52800.0,22.6528,22.6676,22.6083,22.6305,52800.0
2009-10-16 11:30:00,30.55,30.58,30.49,30.49,81800.0,22.6454,22.6676,22.6009,22.6009,81800.0
2009-10-16 11:40:00,30.5,30.57,30.47,30.53,68000.0,22.6083,22.6602,22.5861,22.6305,68000.0
2009-10-16 11:50:00,30.52,30.54,30.48,30.53,66600.0,22.6231,22.638,22.5935,22.6305,66600.0
2009-10-16 12:00:00,30.53,30.55,30.5,30.53,46200.0,22.6305,22.6454,22.6083,22.6305,46200.0
2009-10-16 12:10:00,30.53,30.55,30.5,30.5,46200.0,22.6305,22.6454,22.6083,22.6083,46200.0
2009-10-16 12:20:00,30.5,30.55,30.5,30.51,71000.0,22.6083,22.6454,22.6083,22.6157,71000.0
2009-10-16 12:30:00,30.52,30.53,30.5,30.5,51000.0,22.6231,22.6305,22.6083,22.6083,51000.0
2009-10-16 12:40:00,30.5,30.55,30.5,30.55,63000.0,22.6083,22.6454,22.6083,22.6454,63000.0
2009-10-16 12:50:00,30.54,30.54,30.5,30.51,55800.0,22.638,22.638,22.6083,22.6157,55800.0
2009-10-16 13:00:00,30.5,30.51,30.46,30.47,53400.0,22.6083,22.6157,22.5787,22.5861,53400.0
2009-10-16 13:10:00,30.46,30.54,30.46,30.52,60800.0,22.5787,22.638,22.5787,22.6231,60800.0
2009-10-16 13:20:00,30.52,30.55,30.45,30.51,84000.0,22.6231,22.6454,22.5712,22.6157,84000.0
2009-10-16 13:30:00,30.53,30.53,30.43,30.43,61800.0,22.6305,22.6305,22.5564,22.5564,61800.0
2009-10-16 13:40:00,30.43,30.45,30.41,30.44,88600.0,22.5564,22.5712,22.5416,22.5638,88600.0
2009-10-16 13:50:00,30.44,30.5,30.43,30.46,83600.0,22.5638,22.6083,22.5564,22.5787,83600.0
2009-10-16 14:00:00,30.47,30.5,30.43,30.44,63800.0,22.5861,22.6083,22.5564,22.5638,63800.0
2009-10-16 14:10:00,30.45,30.51,30.44,30.5,90200.0,22.5712,22.6157,22.5638,22.6083,90200.0
2009-10-16 14:20:00,30.5,30.58,30.5,30.52,69200.0,22.6083,22.6676,22.6083,22.6231,69200.0
2009-10-16 14:30:00,30.52,30.53,30.5,30.5,68400.0,22.6231,22.6305,22.6083,22.6083,68400.0
2009-10-16 14:40:00,30.5,30.52,30.5,30.51,59000.0,22.6083,22.6231,22.6083,22.6157,59000.0
2009-10-16 14:50:00,30.5,30.52,30.5,30.51,60800.0,22.6083,22.6231,22.6083,22.6157,60800.0
2009-10-16 15:00:00,30.51,30.59,30.51,30.57,104800.0,22.6157,22.675,22.6157,22.6602,104800.0
2009-10-16 15:10:00,30.58,30.61,30.53,30.57,123400.0,22.6676,22.6898,22.6305,22.6602,123400.0
2009-10-16 15:20:00,30.57,30.61,30.54,30.61,110800.0,22.6602,22.6898,22.638,22.6898,110800.0
2009-10-16 15:30:00,30.61,30.69,30.59,30.68,96000.0,22.6898,22.7491,22.675,22.7417,96000.0
2009-10-16 15:40:00,30.68,30.71,30.64,30.67,179000.0,22.7417,22.764,22.7121,22.7343,179000.0
2009-10-16 15:50:00,30.67,30.67,30.6,30.62,280200.0,22.7343,22.7343,22.6824,22.6973,280200.0
2009-10-19 09:30:00,30.59,30.8,30.59,30.79,42800.0,22.675,22.8307,22.675,22.8233,42800.0
2009-10-19 09:40:00,30.8,30.91,30.73,30.91,94400.0,22.8307,22.9122,22.7788,22.9122,94400.0
2009-10-19 09:50:00,30.91,30.91,30.67,30.84,91000.0,22.9122,22.9122,22.7343,22.8603,91000.0
2009-10-19 10:00:00,30.83,30.89,30.79,30.85,48400.0,22.8529,22.8974,22.8233,22.8677,48400.0
2009-10-19 10:10:00,30.85,30.92,30.8,30.83,46400.0,22.8677,22.9196,22.8307,22.8529,46400.0
2009-10-19 10:20:00,30.83,30.99,30.82,30.97,44600.0,22.8529,22.9715,22.8455,22.9567,44600.0
2009-10-19 10:30:00,30.96,31.0,30.89,30.9,57800.0,22.9493,22.9789,22.8974,22.9048,57800.0
2009-10-19 10:40:00,30.91,31.0,30.91,30.99,49600.0,22.9122,22.9789,22.9122,22.9715,49600.0
2009-10-19 10:50:00,30.99,31.0,30.93,30.94,23800.0,22.9715,22.9789,22.927,22.9345,23800.0
2009-10-19 11:00:00,30.95,30.99,30.95,30.97,25800.0,22.9419,22.9715,22.9419,22.9567,25800.0
2009-10-19 11:10:00,30.98,31.0,30.96,30.99,22800.0,22.9641,22.9789,22.9493,22.9715,22800.0
2009-10-19 11:20:00,30.99,31.0,30.94,31.0,25200.0,22.9715,22.9789,22.9345,22.9789,25200.0
2009-10-19 11:30:00,30.98,31.03,30.98,30.98,20400.0,22.9641,23.0012,22.9641,22.9641,20400.0
2009-10-19 11:40:00,31.0,31.0,30.95,31.0,26200.0,22.9789,22.9789,22.9419,22.9789,26200.0
2009-10-19 11:50:00,31.0,31.1,31.0,31.08,37000.0,22.9789,23.0531,22.9789,23.0382,37000.0
2009-10-19 12:00:00,31.09,31.1,31.08,31.08,19000.0,23.0456,23.0531,23.0382,23.0382,19000.0
2009-10-19 12:10:00,31.09,31.09,31.05,31.05,9800.0,23.0456,23.0456,23.016,23.016,9800.0
2009-10-19 12:20:00,31.05,31.09,31.03,31.08,30400.0,23.016,23.0456,23.0012,23.0382,30400.0
2009-10-19 12:30:00,31.09,31.1,31.0,31.02,39000.0,23.0456,23.0531,22.9789,22.9938,39000.0
2009-10-19 12:40:00,31.02,31.1,31.02,31.09,22600.0,22.9938,23.0531,22.9938,23.0456,22600.0
2009-10-19 12:50:00,31.1,31.11,31.09,31.1,18200.0,23.0531,23.0605,23.0456,23.0531,18200.0
2009-10-19 13:00:00,31.1,31.13,31.06,31.11,40600.0,23.0531,23.0753,23.0234,23.0605,40600.0
2009-10-19 13:10:00,31.11,31.12,31.05,31.05,47200.0,23.0605,23.0679,23.016,23.016,47200.0
2009-10-19 13:20:00,31.06,31.08,31.01,31.05,23000.0,23.0234,23.0382,22.9863,23.016,23000.0
2009-10-19 13:30:00,31.05,31.14,31.05,31.13,39000.0,23.016,23.0827,23.016,23.0753,39000.0
2009-10-19 13:40:00,31.14,31.16,31.06,31.08,28000.0,23.0827,23.0975,23.0234,23.0382,28000.0
2009-10-19 13:50:00,31.08,31.11,31.05,31.08,40000.0,23.0382,23.0605,23.016,23.0382,40000.0
2009-10-19 14:00:00,31.08,31.16,31.08,31.1,64800.0,23.0382,23.0975,23.0382,23.0531,64800.0
2009-10-19 14:10:00,31.1,31.14,31.08,31.1,63600.0,23.0531,23.0827,23.0382,23.0531,63600.0
2009-10-19 14:20:00,31.1,31.13,31.08,31.11,48800.0,23.0531,23.0753,23.0382,23.0605,48800.0
2009-10-19 14:30:00,31.12,31.13,31.07,31.08,43200.0,23.0679,23.0753,23.0308,23.0382,43200.0
2009-10-19 14:40:00,31.09,31.11,31.05,31.08,32800.0,23.0456,23.0605,23.016,23.0382,32800.0
2009-10-19 14:50:00,31.09,31.1,31.04,31.05,56400.0,23.0456,23.0531,23.0086,23.016,56400.0
2009-10-19 15:00:00,31.05,31.05,31.02,31.03,55800.0,23.016,23.016,22.9938,23.0012,55800.0
2009-10-19 15:10:00,31.03,31.05,31.0,31.0,61200.0,23.0012,23.016,22.9789,22.9789,61200.0
2009-10-19 15:20:00,31.0,31.01,30.92,30.93,112600.0,22.9789,22.9863,22.9196,22.927,112600.0
2009-10-19 15:30:00,30.93,30.96,30.92,30.92,74600.0,22.927,22.9493,22.9196,22.9196,74600.0
2009-10-19 15:40:00,30.92,30.98,30.9,30.97,134200.0,22.9196,22.9641,22.9048,22.9567,134200.0
2009-10-19 15:50:00,30.96,31.0,30.96,30.97,153800.0,22.9493,22.9789,22.9493,22.9567,153800.0
2009-10-20 09:30:00,30.96,30.96,30.61,30.69,143600.0,22.9493,22.9493,22.6898,22.7491,143600.0
2009-10-20 09:40:00,30.68,30.81,30.61,30.79,42600.0,22.7417,22.8381,22.6898,22.8233,42600.0
2009-10-20 09:50:00,30.81,30.84,30.73,30.76,36000.0,22.8381,22.8603,22.7788,22.801,36000.0
2009-10-20 10:00:00,30.78,30.8,30.71,30.73,46200.0,22.8159,22.8307,22.764,22.7788,46200.0
2009-10-20 10:10:00,30.72,30.76,30.53,30.53,90000.0,22.7714,22.801,22.6305,22.6305,90000.0
2009-10-20 10:20:00,30.53,30.61,30.5,30.57,84200.0,22.6305,22.6898,22.6083,22.6602,84200.0
2009-10-20 10:30:00,30.6,30.71,30.56,30.7,42000.0,22.6824,22.764,22.6528,22.7566,42000.0
2009-10-20 10:40:00,30.7,30.71,30.56,30.56,38800.0,22.7566,22.764,22.6528,22.6528,38800.0
2009-10-20 10:50:00,30.56,30.67,30.55,30.61,21400.0,22.6528,22.7343,22.6454,22.6898,21400.0
2009-10-20 11:00:00,30.61,30.62,30.56,30.6,27600.0,22.6898,22.6973,22.6528,22.6824,27600.0
2009-10-20 11:10:00,30.57,30.63,30.54,30.63,49200.0,22.6602,22.7047,22.638,22.7047,49200.0
2009-10-20 11:20:00,30.62,30.66,30.56,30.6,30200.0,22.6973,22.7269,22.6528,22.6824,30200.0
2009-10-20 11:30:00,30.6,30.62,30.51,30.52,34000.0,22.6824,22.6973,22.6157,22.6231,34000.0
2009-10-20 11:40:00,30.54,30.56,30.47,30.54,45800.0,22.638,22.6528,22.5861,22.638,45800.0
2009-10-20 11:50:00,30.54,30.56,30.48,30.53,19200.0,22.638,22.6528,22.5935,22.6305,19200.0
2009-10-20 12:00:00,30.54,30.55,30.41,30.43,26800.0,22.638,22.6454,22.5416,22.5564,26800.0
2009-10-20 12:10:00,30.43,30.45,30.4,30.4,46800.0,22.5564,22.5712,22.5342,22.5342,46800.0
2009-10-20 12:20:00,30.41,30.46,30.39,30.42,33000.0,22.5416,22.5787,22.5268,22.549,33000.0
2009-10-20 12:30:00,30.41,30.43,30.31,30.34,30400.0,22.5416,22.5564,22.4675,22.4897,30400.0
2009-10-20 12:40:00,30.35,30.4,30.34,30.38,17200.0,22.4971,22.5342,22.4897,22.5194,17200.0
2009-10-20 12:50:00,30.38,30.44,30.37,30.39,26600.0,22.5194,22.5638,22.5119,22.5268,26600.0
2009-10-20 13:00:00,30.39,30.5,30.39,30.47,36000.0,22.5268,22.6083,22.5268,22.5861,36000.0
2009-10-20 13:10:00,30.48,30.56,30.47,30.5,44200.0,22.5935,22.6528,22.5861,22.6083,44200.0
2009-10-20 13:20:00,30.5,30.56,30.5,30.56,64000.0,22.6083,22.6528,22.6083,22.6528,64000.0
2009-10-20 13:30:00,30.56,30.61,30.53,30.53,66400.0,22.6528,22.6898,22.6305,22.6305,66400.0
2009-10-20 13:40:00,30.53,30.61,30.5,30.61,20800.0,22.6305,22.6898,22.6083,22.6898,20800.0
2009-10-20 13:50:00,30.61,30.61,30.49,30.5,24800.0,22.6898,22.6898,22.6009,22.6083,24800.0
2009-10-20 14:00:00,30.5,30.59,30.49,30.54,20400.0,22.6083,22.675,22.6009,22.638,20400.0
2009-10-20 14:10:00,30.53,30.61,30.52,30.61,15800.0,22.6305,22.6898,22.6231,22.6898,15800.0
2009-10-20 14:20:00,30.61,30.62,30.51,30.53,24200.0,22.6898,22.6973,22.6157,22.6305,24200.0
2009-10-20 14:30:00,30.53,30.6,30.48,30.6,33200.0,22.6305,22.6824,22.5935,22.6824,33200.0
2009-10-20 14:40:00,30.6,30.6,30.53,30.54,33200.0,22.6824,22.6824,22.6305,22.638,33200.0
2009-10-20 14:50:00,30.55,30.58,30.52,30.57,32800.0,22.6454,22.6676,22.6231,22.6602,32800.0
2009-10-20 15:00:00,30.57,30.6,30.48,30.48,45600.0,22.6602,22.6824,22.5935,22.5935,45600.0
2009-10-20 15:10:00,30.49,30.53,30.46,30.52,45600.0,22.6009,22.6305,22.5787,22.6231,45600.0
2009-10-20 15:20:00,30.52,30.54,30.48,30.54,41400.0,22.6231,22.638,22.5935,22.638,41400.0
2009-10-20 15:30:00,30.55,30.63,30.54,30.59,62200.0,22.6454,22.7047,22.638,22.675,62200.0
2009-10-20 15:40:00,30.59,30.65,30.59,30.64,76400.0,22.675,22.7195,22.675,22.7121,76400.0
2009-10-20 15:50:00,30.64,30.64,30.54,30.58,160200.0,22.7121,22.7121,22.638,22.6676,160200.0
2009-10-21 09:30:00,30.61,30.7,30.48,30.68,53800.0,22.6898,22.7566,22.5935,22.7417,53800.0
2009-10-21 09:40:00,30.68,30.78,30.68,30.71,51800.0,22.7417,22.8159,22.7417,22.764,51800.0
2009-10-21 09:50:00,30.7,30.89,30.66,30.79,80800.0,22.7566,22.8974,22.7269,22.8233,80800.0
2009-10-21 10:00:00,30.8,30.93,30.78,30.89,49800.0,22.8307,22.927,22.8159,22.8974,49800.0
2009-10-21 10:10:00,30.89,30.89,30.8,30.8,44000.0,22.8974,22.8974,22.8307,22.8307,44000.0
2009-10-21 10:20:00,30.79,30.82,30.75,30.75,52400.0,22.8233,22.8455,22.7936,22.7936,52400.0
2009-10-21 10:30:00,30.76,30.77,30.63,30.64,137400.0,22.801,22.8084,22.7047,22.7121,137400.0
2009-10-21 10:40:00,30.64,30.73,30.64,30.67,100600.0,22.7121,22.7788,22.7121,22.7343,100600.0
2009-10-21 10:50:00,30.66,30.71,30.59,30.63,64800.0,22.7269,22.764,22.675,22.7047,64800.0
2009-10-21 11:00:00,30.62,30.65,30.6,30.61,53800.0,22.6973,22.7195,22.6824,22.6898,53800.0
2009-10-21 11:10:00,30.61,30.61,30.5,30.55,52800.0,22.6898,22.6898,22.6083,22.6454,52800.0
2009-10-21 11:20:00,30.55,30.59,30.54,30.56,36600.0,22.6454,22.675,22.638,22.6528,36600.0
2009-10-21 11:30:00,30.56,30.56,30.49,30.5,26600.0,22.6528,22.6528,22.6009,22.6083,26600.0
2009-10-21 11:40:00,30.5,30.5,30.36,30.37,62600.0,22.6083,22.6083,22.5045,22.5119,62600.0
2009-10-21 11:50:00,30.37,30.37,30.31,30.32,41600.0,22.5119,22.5119,22.4675,22.4749,41600.0
2009-10-21 12:00:00,30.32,30.36,30.31,30.31,32000.0,22.4749,22.5045,22.4675,22.4675,32000.0
2009-10-21 12:10:00,30.31,30.34,30.28,30.3,54200.0,22.4675,22.4897,22.4452,22.4601,54200.0
2009-10-21 12:20:00,30.3,30.38,30.26,30.38,35200.0,22.4601,22.5194,22.4304,22.5194,35200.0
2009-10-21 12:30:00,30.38,30.38,30.34,30.35,33600.0,22.5194,22.5194,22.4897,22.4971,33600.0
2009-10-21 12:40:00,30.35,30.37,30.32,30.35,38200.0,22.4971,22.5119,22.4749,22.4971,38200.0
2009-10-21 12:50:00,30.34,30.36,30.32,30.34,28000.0,22.4897,22.5045,22.4749,22.4897,28000.0
2009-10-21 13:00:00,30.33,30.34,30.28,30.33,34400.0,22.4823,22.4897,22.4452,22.4823,34400.0
2009-10-21 13:10:00,30.33,30.36,30.28,30.29,100400.0,22.4823,22.5045,22.4452,22.4526,100400.0
2009-10-21 13:20:00,30.31,30.32,30.24,30.25,79000.0,22.4675,22.4749,22.4156,22.423,79000.0
2009-10-21 13:30:00,30.25,30.27,30.18,30.2,59200.0,22.423,22.4378,22.3711,22.3859,59200.0
2009-10-21 13:40:00,30.2,30.23,30.17,30.18,54400.0,22.3859,22.4082,22.3637,22.3711,54400.0
2009-10-21 13:50:00,30.2,30.24,30.17,30.22,47400.0,22.3859,22.4156,22.3637,22.4008,47400.0
2009-10-21 14:00:00,30.21,30.23,30.17,30.23,42600.0,22.3933,22.4082,22.3637,22.4082,42600.0
2009-10-21 14:10:00,30.24,30.24,30.13,30.16,46600.0,22.4156,22.4156,22.334,22.3563,46600.0
2009-10-21 14:20:00,30.16,30.18,30.13,30.14,43200.0,22.3563,22.3711,22.334,22.3415,43200.0
2009-10-21 14:30:00,30.14,30.15,30.07,30.12,114600.0,22.3415,22.3489,22.2896,22.3266,114600.0
2009-10-21 14:40:00,30.12,30.24,30.1,30.23,58000.0,22.3266,22.4156,22.3118,22.4082,58000.0
2009-10-21 14:50:00,30.23,30.24,30.18,30.19,35000.0,22.4082,22.4156,22.3711,22.3785,35000.0
2009-10-21 15:00:00,30.2,30.26,30.2,30.25,52800.0,22.3859,22.4304,22.3859,22.423,52800.0
2009-10-21 15:10:00,30.24,30.28,30.18,30.19,61400.0,22.4156,22.4452,22.3711,22.3785,61400.0
2009-10-21 15:20:00,30.18,30.2,29.99,30.01,213400.0,22.3711,22.3859,22.2303,22.2451,213400.0
2009-10-21 15:30:00,30.0,30.0,29.79,29.89,258200.0,22.2377,22.2377,22.082,22.1561,258200.0
2009-10-21 15:40:00,29.89,29.89,29.77,29.83,212400.0,22.1561,22.1561,22.0672,22.1117,212400.0
2009-10-21 15:50:00,29.83,29.85,29.78,29.83,307800.0,22.1117,22.1265,22.0746,22.1117,307800.0
2009-10-22 09:30:00,29.84,30.06,29.8,29.9,70600.0,22.1191,22.2822,22.0894,22.1636,70600.0
2009-10-22 09:40:00,29.93,29.94,29.6,29.62,61600.0,22.1858,22.1932,21.9412,21.956,61600.0
2009-10-22 09:50:00,29.63,29.65,29.54,29.56,70800.0,21.9634,21.9782,21.8967,21.9115,70800.0
2009-10-22 10:00:00,29.61,29.63,29.48,29.55,90800.0,21.9486,21.9634,21.8522,21.9041,90800.0
2009-10-22 10:10:00,29.54,29.64,29.5,29.56,39800.0,21.8967,21.9708,21.8671,21.9115,39800.0
2009-10-22 10:20:00,29.56,29.7,29.54,29.64,96400.0,21.9115,22.0153,21.8967,21.9708,96400.0
2009-10-22 10:30:00,29.65,29.7,29.6,29.66,92400.0,21.9782,22.0153,21.9412,21.9857,92400.0
2009-10-22 10:40:00,29.66,29.77,29.66,29.75,71800.0,21.9857,22.0672,21.9857,22.0524,71800.0
2009-10-22 10:50:00,29.75,29.93,29.72,29.92,81800.0,22.0524,22.1858,22.0301,22.1784,81800.0
2009-10-22 11:00:00,29.92,30.03,29.92,30.02,47200.0,22.1784,22.2599,22.1784,22.2525,47200.0
2009-10-22 11:10:00,30.03,30.07,30.0,30.04,46600.0,22.2599,22.2896,22.2377,22.2673,46600.0
2009-10-22 11:20:00,30.03,30.1,30.02,30.08,43800.0,22.2599,22.3118,22.2525,22.297,43800.0
2009-10-22 11:30:00,30.08,30.1,30.06,30.08,54000.0,22.297,22.3118,22.2822,22.297,54000.0
2009-10-22 11:40:00,30.08,30.17,30.07,30.15,34400.0,22.297,22.3637,22.2896,22.3489,34400.0
2009-10-22 11:50:00,30.16,30.17,30.07,30.07,87600.0,22.3563,22.3637,22.2896,22.2896,87600.0
2009-10-22 12:00:00,30.06,30.08,30.02,30.06,50800.0,22.2822,22.297,22.2525,22.2822,50800.0
2009-10-22 12:10:00,30.06,30.08,30.02,30.03,25600.0,22.2822,22.297,22.2525,22.2599,25600.0
2009-10-22 12:20:00,30.02,30.04,30.0,30.02,83000.0,22.2525,22.2673,22.2377,22.2525,83000.0
2009-10-22 12:30:00,30.03,30.07,30.01,30.02,71600.0,22.2599,22.2896,22.2451,22.2525,71600.0
2009-10-22 12:40:00,30.02,30.13,30.0,30.09,45000.0,22.2525,22.334,22.2377,22.3044,45000.0
2009-10-22 12:50:00,30.09,30.1,30.07,30.08,17400.0,22.3044,22.3118,22.2896,22.297,17400.0
2009-10-22 13:00:00,30.08,30.11,30.05,30.06,21200.0,22.297,22.3192,22.2747,22.2822,21200.0
2009-10-22 13:10:00,30.05,30.07,30.02,30.05,26600.0,22.2747,22.2896,22.2525,22.2747,26600.0
2009-10-22 13:20:00,30.05,30.09,30.04,30.08,51000.0,22.2747,22.3044,22.2673,22.297,51000.0
2009-10-22 13:30:00,30.07,30.09,30.06,30.09,22000.0,22.2896,22.3044,22.2822,22.3044,22000.0
2009-10-22 13:40:00,30.08,30.08,30.05,30.06,62400.0,22.297,22.297,22.2747,22.2822,62400.0
2009-10-22 13:50:00,30.06,30.14,30.06,30.13,25800.0,22.2822,22.3415,22.2822,22.334,25800.0
2009-10-22 14:00:00,30.13,30.21,30.13,30.17,60000.0,22.334,22.3933,22.334,22.3637,60000.0
2009-10-22 14:10:00,30.16,30.26,30.15,30.18,46000.0,22.3563,22.4304,22.3489,22.3711,46000.0
2009-10-22 14:20:00,30.17,30.25,30.17,30.23,43000.0,22.3637,22.423,22.3637,22.4082,43000.0
2009-10-22 14:30:00,30.23,30.3,30.18,30.28,68200.0,22.4082,22.4601,22.3711,22.4452,68200.0
2009-10-22 14:40:00,30.28,30.29,30.23,30.25,33800.0,22.4452,22.4526,22.4082,22.423,33800.0
2009-10-22 14:50:00,30.25,30.3,30.25,30.3,46000.0,22.423,22.4601,22.423,22.4601,46000.0
2009-10-22 15:00:00,30.3,30.31,30.27,30.3,78200.0,22.4601,22.4675,22.4378,22.4601,78200.0
2009-10-22 15:10:00,30.3,30.38,30.28,30.37,72000.0,22.4601,22.5194,22.4452,22.5119,72000.0
2009-10-22 15:20:00,30.36,30.43,30.35,30.38,57600.0,22.5045,22.5564,22.4971,22.5194,57600.0
2009-10-22 15:30:00,30.38,30.38,30.3,30.33,68800.0,22.5194,22.5194,22.4601,22.4823,68800.0
2009-10-22 15:40:00,30.34,30.37,30.3,30.36,111600.0,22.4897,22.5119,22.4601,22.5045,111600.0
2009-10-22 15:50:00,30.36,30.39,30.27,30.33,164600.0,22.5045,22.5268,22.4378,22.4823,164600.0
2009-10-23 09:30:00,30.39,30.49,30.16,30.28,42800.0,22.5268,22.6009,22.3563,22.4452,42800.0
2009-10-23 09:40:00,30.27,30.27,30.1,30.18,42400.0,22.4378,22.4378,22.3118,22.3711,42400.0
2009-10-23 09:50:00,30.17,30.23,30.12,30.2,29400.0,22.3637,22.4082,22.3266,22.3859,29400.0
2009-10-23 10:00:00,30.21,30.35,30.01,30.06,65200.0,22.3933,22.4971,22.2451,22.2822,65200.0
2009-10-23 10:10:00,30.09,30.11,29.91,30.1,90800.0,22.3044,22.3192,22.171,22.3118,90800.0
2009-10-23 10:20:00,30.1,30.1,30.0,30.09,40600.0,22.3118,22.3118,22.2377,22.3044,40600.0
2009-10-23 10:30:00,30.09,30.1,29.96,30.08,62600.0,22.3044,22.3118,22.208,22.297,62600.0
2009-10-23 10:40:00,30.09,30.09,29.99,30.06,31800.0,22.3044,22.3044,22.2303,22.2822,31800.0
2009-10-23 10:50:00,30.05,30.06,29.92,29.93,41200.0,22.2747,22.2822,22.1784,22.1858,41200.0
2009-10-23 11:00:00,29.93,29.98,29.9,29.97,32000.0,22.1858,22.2229,22.1636,22.2154,32000.0
2009-10-23 11:10:00,29.99,29.99,29.75,29.78,45600.0,22.2303,22.2303,22.0524,22.0746,45600.0
2009-10-23 11:20:00,29.77,29.81,29.7,29.78,62800.0,22.0672,22.0968,22.0153,22.0746,62800.0
2009-10-23 11:30:00,29.78,29.86,29.75,29.84,37000.0,22.0746,22.1339,22.0524,22.1191,37000.0
2009-10-23 11:40:00,29.83,29.89,29.83,29.88,11200.0,22.1117,22.1561,22.1117,22.1487,11200.0
2009-10-23 11:50:00,29.88,29.97,29.86,29.89,16400.0,22.1487,22.2154,22.1339,22.1561,16400.0
2009-10-23 12:00:00,29.9,30.02,29.9,30.0,47000.0,22.1636,22.2525,22.1636,22.2377,47000.0
2009-10-23 12:10:00,30.0,30.02,29.92,29.93,14400.0,22.2377,22.2525,22.1784,22.1858,14400.0
2009-10-23 12:20:00,29.93,29.93,29.86,29.9,17000.0,22.1858,22.1858,22.1339,22.1636,17000.0
2009-10-23 12:30:00,29.9,29.96,29.86,29.94,20200.0,22.1636,22.208,22.1339,22.1932,20200.0
2009-10-23 12:40:00,29.93,30.0,29.91,29.99,35200.0,22.1858,22.2377,22.171,22.2303,35200.0
2009-10-23 12:50:00,29.98,29.99,29.84,29.84,12800.0,22.2229,22.2303,22.1191,22.1191,12800.0
2009-10-23 13:00:00,29.84,29.84,29.78,29.81,37000.0,22.1191,22.1191,22.0746,22.0968,37000.0
2009-10-23 13:10:00,29.81,29.88,29.8,29.8,22000.0,22.0968,22.1487,22.0894,22.0894,22000.0
2009-10-23 13:20:00,29.8,29.8,29.72,29.73,25600.0,22.0894,22.0894,22.0301,22.0375,25600.0
2009-10-23 13:30:00,29.72,29.72,29.57,29.62,51200.0,22.0301,22.0301,21.9189,21.956,51200.0
2009-10-23 13:40:00,29.64,29.7,29.61,29.63,26400.0,21.9708,22.0153,21.9486,21.9634,26400.0
2009-10-23 13:50:00,29.64,29.69,29.61,29.63,39200.0,21.9708,22.0079,21.9486,21.9634,39200.0
2009-10-23 14:00:00,29.62,29.63,29.53,29.61,67600.0,21.956,21.9634,21.8893,21.9486,67600.0
2009-10-23 14:10:00,29.61,29.65,29.59,29.61,44200.0,21.9486,21.9782,21.9338,21.9486,44200.0
2009-10-23 14:20:00,29.63,29.73,29.62,29.62,52600.0,21.9634,22.0375,21.956,21.956,52600.0
2009-10-23 14:30:00,29.61,29.66,29.57,29.66,26800.0,21.9486,21.9857,21.9189,21.9857,26800.0
2009-10-23 14:40:00,29.65,29.69,29.61,29.61,53000.0,21.9782,22.0079,21.9486,21.9486,53000.0
2009-10-23 14:50:00,29.63,29.65,29.54,29.56,40200.0,21.9634,21.9782,21.8967,21.9115,40200.0
2009-10-23 15:00:00,29.57,29.67,29.56,29.61,83800.0,21.9189,21.9931,21.9115,21.9486,83800.0
2009-10-23 15:10:00,29.6,29.69,29.59,29.65,74200.0,21.9412,22.0079,21.9338,21.9782,74200.0
2009-10-23 15:20:00,29.64,29.67,29.56,29.61,69400.0,21.9708,21.9931,21.9115,21.9486,69400.0
2009-10-23 15:30:00,29.63,29.63,29.51,29.56,101600.0,21.9634,21.9634,21.8745,21.9115,101600.0
2009-10-23 15:40:00,29.56,29.67,29.55,29.67,142200.0,21.9115,21.9931,21.9041,21.9931,142200.0
2009-10-23 15:50:00,29.67,29.73,29.63,29.66,259600.0,21.9931,22.0375,21.9634,21.9857,259600.0
2009-10-26 09:30:00,29.67,29.86,29.67,29.86,60200.0,21.9931,22.1339,21.9931,22.1339,60200.0
2009-10-26 09:40:00,29.86,30.02,29.79,29.96,114600.0,22.1339,22.2525,22.082,22.208,114600.0
2009-10-26 09:50:00,29.98,30.07,29.89,29.89,125600.0,22.2229,22.2896,22.1561,22.1561,125600.0
2009-10-26 10:00:00,29.89,30.0,29.89,29.94,123400.0,22.1561,22.2377,22.1561,22.1932,123400.0
2009-10-26 10:10:00,29.94,29.98,29.88,29.9,87400.0,22.1932,22.2229,22.1487,22.1636,87400.0
2009-10-26 10:20:00,29.9,29.98,29.88,29.92,113800.0,22.1636,22.2229,22.1487,22.1784,113800.0
2009-10-26 10:30:00,29.91,29.98,29.77,29.81,66400.0,22.171,22.2229,22.0672,22.0968,66400.0
2009-10-26 10:40:00,29.83,29.89,29.81,29.89,28200.0,22.1117,22.1561,22.0968,22.1561,28200.0
2009-10-26 10:50:00,29.88,29.9,29.81,29.88,36600.0,22.1487,22.1636,22.0968,22.1487,36600.0
2009-10-26 11:00:00,29.87,29.93,29.85,29.91,43600.0,22.1413,22.1858,22.1265,22.171,43600.0
2009-10-26 11:10:00,29.91,29.91,29.75,29.75,51200.0,22.171,22.171,22.0524,22.0524,51200.0
2009-10-26 11:20:00,29.75,29.77,29.63,29.63,37800.0,22.0524,22.0672,21.9634,21.9634,37800.0
2009-10-26 11:30:00,29.63,29.63,29.22,29.32,175600.0,21.9634,21.9634,21.6595,21.7336,175600.0
2009-10-26 11:40:00,29.3,29.32,29.15,29.17,96600.0,21.7188,21.7336,21.6076,21.6224,96600.0
2009-10-26 11:50:00,29.17,29.23,29.02,29.04,68800.0,21.6224,21.6669,21.5112,21.5261,68800.0
2009-10-26 12:00:00,29.04,29.08,28.91,29.04,107000.0,21.5261,21.5557,21.4297,21.5261,107000.0
2009-10-26 12:10:00,29.04,29.17,29.03,29.14,39200.0,21.5261,21.6224,21.5187,21.6002,39200.0
2009-10-26 12:20:00,29.14,29.18,29.11,29.17,47600.0,21.6002,21.6298,21.578,21.6224,47600.0
2009-10-26 12:30:00,29.17,29.22,29.11,29.22,48600.0,21.6224,21.6595,21.578,21.6595,48600.0
2009-10-26 12:40:00,29.21,29.21,29.06,29.07,34000.0,21.6521,21.6521,21.5409,21.5483,34000.0
2009-10-26 12:50:00,29.09,29.25,29.09,29.23,34400.0,21.5631,21.6817,21.5631,21.6669,34400.0
2009-10-26 13:00:00,29.24,29.27,29.21,29.25,21800.0,21.6743,21.6966,21.6521,21.6817,21800.0
2009-10-26 13:10:00,29.25,29.25,29.1,29.12,30200.0,21.6817,21.6817,21.5705,21.5854,30200.0
2009-10-26 13:20:00,29.13,29.14,29.03,29.09,19000.0,21.5928,21.6002,21.5187,21.5631,19000.0
2009-10-26 13:30:00,29.1,29.18,29.1,29.17,23400.0,21.5705,21.6298,21.5705,21.6224,23400.0
2009-10-26 13:40:00,29.16,29.3,29.15,29.2,129000.0,21.615,21.7188,21.6076,21.6447,129000.0
2009-10-26 13:50:00,29.2,29.23,29.13,29.18,20000.0,21.6447,21.6669,21.5928,21.6298,20000.0
2009-10-26 14:00:00,29.17,29.24,29.16,29.16,28400.0,21.6224,21.6743,21.615,21.615,28400.0
2009-10-26 14:10:00,29.15,29.21,29.08,29.11,66600.0,21.6076,21.6521,21.5557,21.578,66600.0
2009-10-26 14:20:00,29.11,29.15,29.07,29.14,27000.0,21.578,21.6076,21.5483,21.6002,27000.0
2009-10-26 14:30:00,29.14,29.14,29.02,29.08,66200.0,21.6002,21.6002,21.5112,21.5557,66200.0
2009-10-26 14:40:00,29.08,29.1,28.98,28.99,122000.0,21.5557,21.5705,21.4816,21.489,122000.0
2009-10-26 14:50:00,28.99,29.16,28.99,29.05,70200.0,21.489,21.615,21.489,21.5335,70200.0
2009-10-26 15:00:00,29.05,29.09,28.99,29.02,58000.0,21.5335,21.5631,21.489,21.5112,58000.0
2009-10-26 15:10:00,29.02,29.06,29.0,29.0,50200.0,21.5112,21.5409,21.4964,21.4964,50200.0
2009-10-26 15:20:00,29.0,29.03,28.98,29.0,68000.0,21.4964,21.5187,21.4816,21.4964,68000.0
2009-10-26 15:30:00,29.01,29.1,29.0,29.03,64200.0,21.5038,21.5705,21.4964,21.5187,64200.0
2009-10-26 15:40:00,29.04,29.21,29.03,29.2,127600.0,21.5261,21.6521,21.5187,21.6447,127600.0
2009-10-26 15:50:00,29.2,29.2,29.07,29.07,207000.0,21.6447,21.6447,21.5483,21.5483,207000.0
2009-10-27 09:30:00,29.04,29.4,29.01,29.35,115000.0,21.5261,21.7929,21.5038,21.7559,115000.0
2009-10-27 09:40:00,29.34,29.36,29.21,29.35,136400.0,21.7485,21.7633,21.6521,21.7559,136400.0
2009-10-27 09:50:00,29.37,29.5,29.36,29.43,118800.0,21.7707,21.8671,21.7633,21.8152,118800.0
2009-10-27 10:00:00,29.41,29.41,29.1,29.25,207200.0,21.8003,21.8003,21.5705,21.6817,207200.0
2009-10-27 10:10:00,29.24,29.38,29.23,29.25,86200.0,21.6743,21.7781,21.6669,21.6817,86200.0
2009-10-27 10:20:00,29.26,29.46,29.23,29.45,122400.0,21.6891,21.8374,21.6669,21.83,122400.0
2009-10-27 10:30:00,29.45,29.46,29.35,29.43,87400.0,21.83,21.8374,21.7559,21.8152,87400.0
2009-10-27 10:40:00,29.44,29.65,29.44,29.62,167200.0,21.8226,21.9782,21.8226,21.956,167200.0
2009-10-27 10:50:00,29.61,29.61,29.45,29.56,61400.0,21.9486,21.9486,21.83,21.9115,61400.0
2009-10-27 11:00:00,29.57,29.6,29.42,29.5,47000.0,21.9189,21.9412,21.8078,21.8671,47000.0
2009-10-27 11:10:00,29.5,29.55,29.44,29.5,51000.0,21.8671,21.9041,21.8226,21.8671,51000.0
2009-10-27 11:20:00,29.51,29.6,29.47,29.6,39200.0,21.8745,21.9412,21.8448,21.9412,39200.0
2009-10-27 11:30:00,29.61,29.61,29.56,29.61,27000.0,21.9486,21.9486,21.9115,21.9486,27000.0
2009-10-27 11:40:00,29.61,29.66,29.55,29.61,33600.0,21.9486,21.9857,21.9041,21.9486,33600.0
2009-10-27 11:50:00,29.61,29.69,29.61,29.68,35800.0,21.9486,22.0079,21.9486,22.0005,35800.0
2009-10-27 12:00:00,29.7,29.72,29.6,29.63,36800.0,22.0153,22.0301,21.9412,21.9634,36800.0
2009-10-27 12:10:00,29.63,29.66,29.59,29.66,27400.0,21.9634,21.9857,21.9338,21.9857,27400.0
2009-10-27 12:20:00,29.66,29.66,29.56,29.57,57200.0,21.9857,21.9857,21.9115,21.9189,57200.0
2009-10-27 12:30:00,29.57,29.63,29.55,29.62,59400.0,21.9189,21.9634,21.9041,21.956,59400.0
2009-10-27 12:40:00,29.62,29.74,29.62,29.71,72600.0,21.956,22.045,21.956,22.0227,72600.0
2009-10-27 12:50:00,29.71,29.71,29.57,29.59,90800.0,22.0227,22.0227,21.9189,21.9338,90800.0
2009-10-27 13:00:00,29.6,29.63,29.44,29.52,88800.0,21.9412,21.9634,21.8226,21.8819,88800.0
2009-10-27 13:10:00,29.5,29.56,29.48,29.5,77600.0,21.8671,21.9115,21.8522,21.8671,77600.0
2009-10-27 13:20:00,29.5,29.52,29.48,29.5,88600.0,21.8671,21.8819,21.8522,21.8671,88600.0
2009-10-27 13:30:00,29.5,29.53,29.42,29.46,79400.0,21.8671,21.8893,21.8078,21.8374,79400.0
2009-10-27 13:40:00,29.46,29.57,29.46,29.55,49600.0,21.8374,21.9189,21.8374,21.9041,49600.0
2009-10-27 13:50:00,29.55,29.56,29.47,29.5,79800.0,21.9041,21.9115,21.8448,21.8671,79800.0
2009-10-27 14:00:00,29.5,29.51,29.44,29.47,72000.0,21.8671,21.8745,21.8226,21.8448,72000.0
2009-10-27 14:10:00,29.47,29.64,29.47,29.61,73000.0,21.8448,21.9708,21.8448,21.9486,73000.0
2009-10-27 14:20:00,29.61,29.67,29.55,29.6,39400.0,21.9486,21.9931,21.9041,21.9412,39400.0
2009-10-27 14:30:00,29.6,29.61,29.5,29.52,64200.0,21.9412,21.9486,21.8671,21.8819,64200.0
2009-10-27 14:40:00,29.52,29.57,29.5,29.56,38200.0,21.8819,21.9189,21.8671,21.9115,38200.0
2009-10-27 14:50:00,29.57,29.7,29.57,29.61,66600.0,21.9189,22.0153,21.9189,21.9486,66600.0
2009-10-27 15:00:00,29.61,29.63,29.54,29.54,58800.0,21.9486,21.9634,21.8967,21.8967,58800.0
2009-10-27 15:10:00,29.54,29.57,29.5,29.56,55400.0,21.8967,21.9189,21.8671,21.9115,55400.0
2009-10-27 15:20:00,29.55,29.56,29.49,29.55,59200.0,21.9041,21.9115,21.8596,21.9041,59200.0
2009-10-27 15:30:00,29.55,29.58,29.45,29.5,164000.0,21.9041,21.9264,21.83,21.8671,164000.0
2009-10-27 15:40:00,29.5,29.58,29.5,29.51,164800.0,21.8671,21.9264,21.8671,21.8745,164800.0
2009-10-27 15:50:00,29.52,29.54,29.48,29.5,300800.0,21.8819,21.8967,21.8522,21.8671,300800.0
2009-10-28 09:30:00,29.5,29.75,29.42,29.67,133200.0,21.8671,22.0524,21.8078,21.9931,133200.0
2009-10-28 09:40:00,29.63,29.79,29.59,29.61,108400.0,21.9634,22.082,21.9338,21.9486,108400.0
2009-10-28 09:50:00,29.61,29.75,29.5,29.57,121000.0,21.9486,22.0524,21.8671,21.9189,121000.0
2009-10-28 10:00:00,29.57,29.57,29.34,29.47,133200.0,21.9189,21.9189,21.7485,21.8448,133200.0
2009-10-28 10:10:00,29.46,29.59,29.43,29.53,96800.0,21.8374,21.9338,21.8152,21.8893,96800.0
2009-10-28 10:20:00,29.52,29.54,29.38,29.38,184000.0,21.8819,21.8967,21.7781,21.7781,184000.0
2009-10-28 10:30:00,29.38,29.45,29.3,29.37,127600.0,21.7781,21.83,21.7188,21.7707,127600.0
2009-10-28 10:40:00,29.39,29.4,29.21,29.23,197800.0,21.7855,21.7929,21.6521,21.6669,197800.0
2009-10-28 10:50:00,29.23,29.23,29.06,29.2,147000.0,21.6669,21.6669,21.5409,21.6447,147000.0
2009-10-28 11:00:00,29.2,29.21,29.08,29.14,79000.0,21.6447,21.6521,21.5557,21.6002,79000.0
2009-10-28 11:10:00,29.14,29.23,29.1,29.22,67800.0,21.6002,21.6669,21.5705,21.6595,67800.0
2009-10-28 11:20:00,29.22,29.22,29.11,29.11,88200.0,21.6595,21.6595,21.578,21.578,88200.0
2009-10-28 11:30:00,29.11,29.12,28.98,29.02,72400.0,21.578,21.5854,21.4816,21.5112,72400.0
2009-10-28 11:40:00,29.02,29.04,28.93,28.96,74600.0,21.5112,21.5261,21.4445,21.4668,74600.0
2009-10-28 11:50:00,28.95,28.97,28.91,28.92,62800.0,21.4594,21.4742,21.4297,21.4371,62800.0
2009-10-28 12:00:00,28.93,28.93,28.89,28.93,55000.0,21.4445,21.4445,21.4149,21.4445,55000.0
2009-10-28 12:10:00,28.93,28.95,28.89,28.9,69200.0,21.4445,21.4594,21.4149,21.4223,69200.0
2009-10-28 12:20:00,28.9,28.92,28.81,28.85,74800.0,21.4223,21.4371,21.3556,21.3852,74800.0
2009-10-28 12:30:00,28.86,28.86,28.71,28.72,75600.0,21.3926,21.3926,21.2815,21.2889,75600.0
2009-10-28 12:40:00,28.73,28.83,28.72,28.8,37200.0,21.2963,21.3704,21.2889,21.3482,37200.0
2009-10-28 12:50:00,28.8,28.8,28.68,28.75,47600.0,21.3482,21.3482,21.2592,21.3111,47600.0
2009-10-28 13:00:00,28.75,28.89,28.72,28.86,52200.0,21.3111,21.4149,21.2889,21.3926,52200.0
2009-10-28 13:10:00,28.87,29.04,28.86,28.94,60800.0,21.4001,21.5261,21.3926,21.4519,60800.0
2009-10-28 13:20:00,28.95,28.99,28.86,28.88,59400.0,21.4594,21.489,21.3926,21.4075,59400.0
2009-10-28 13:30:00,28.89,28.97,28.89,28.9,40600.0,21.4149,21.4742,21.4149,21.4223,40600.0
2009-10-28 13:40:00,28.9,29.0,28.9,28.94,62000.0,21.4223,21.4964,21.4223,21.4519,62000.0
2009-10-28 13:50:00,28.92,28.93,28.86,28.89,49600.0,21.4371,21.4445,21.3926,21.4149,49600.0
2009-10-28 14:00:00,28.88,28.9,28.81,28.83,84400.0,21.4075,21.4223,21.3556,21.3704,84400.0
2009-10-28 14:10:00,28.84,28.85,28.75,28.75,115000.0,21.3778,21.3852,21.3111,21.3111,115000.0
2009-10-28 14:20:00,28.77,28.81,28.67,28.7,72800.0,21.3259,21.3556,21.2518,21.274,72800.0
2009-10-28 14:30:00,28.7,28.71,28.65,28.67,105200.0,21.274,21.2815,21.237,21.2518,105200.0
2009-10-28 14:40:00,28.67,28.71,28.61,28.63,163800.0,21.2518,21.2815,21.2073,21.2222,163800.0
2009-10-28 14:50:00,28.65,28.71,28.64,28.68,118800.0,21.237,21.2815,21.2296,21.2592,118800.0
2009-10-28 15:00:00,28.68,28.73,28.64,28.68,163200.0,21.2592,21.2963,21.2296,21.2592,163200.0
2009-10-28 15:10:00,28.68,28.73,28.6,28.72,87600.0,21.2592,21.2963,21.1999,21.2889,87600.0
2009-10-28 15:20:00,28.72,28.74,28.67,28.72,254400.0,21.2889,21.3037,21.2518,21.2889,254400.0
2009-10-28 15:30:00,28.72,28.74,28.57,28.6,253800.0,21.2889,21.3037,21.1777,21.1999,253800.0
2009-10-28 15:40:00,28.6,28.72,28.59,28.71,236800.0,21.1999,21.2889,21.1925,21.2815,236800.0
2009-10-28 15:50:00,28.71,28.71,28.62,28.63,314600.0,21.2815,21.2815,21.2147,21.2222,314600.0
2009-10-29 09:30:00,28.95,29.03,28.78,28.93,214000.0,21.4594,21.5187,21.3333,21.4445,214000.0
2009-10-29 09:40:00,28.93,28.95,28.85,28.88,169400.0,21.4445,21.4594,21.3852,21.4075,169400.0
2009-10-29 09:50:00,28.88,28.94,28.83,28.89,147600.0,21.4075,21.4519,21.3704,21.4149,147600.0
2009-10-29 10:00:00,28.89,29.01,28.82,28.92,239400.0,21.4149,21.5038,21.363,21.4371,239400.0
2009-10-29 10:10:00,28.91,28.98,28.88,28.96,83800.0,21.4297,21.4816,21.4075,21.4668,83800.0
2009-10-29 10:20:00,28.98,29.03,28.85,28.88,169600.0,21.4816,21.5187,21.3852,21.4075,169600.0
2009-10-29 10:30:00,28.88,28.95,28.81,28.9,113600.0,21.4075,21.4594,21.3556,21.4223,113600.0
2009-10-29 10:40:00,28.92,28.92,28.83,28.9,108400.0,21.4371,21.4371,21.3704,21.4223,108400.0
2009-10-29 10:50:00,28.9,28.95,28.86,28.94,110800.0,21.4223,21.4594,21.3926,21.4519,110800.0
2009-10-29 11:00:00,28.93,29.01,28.89,28.92,110200.0,21.4445,21.5038,21.4149,21.4371,110200.0
2009-10-29 11:10:00,28.93,28.99,28.91,28.94,69200.0,21.4445,21.489,21.4297,21.4519,69200.0
2009-10-29 11:20:00,28.94,28.97,28.91,28.93,67600.0,21.4519,21.4742,21.4297,21.4445,67600.0
2009-10-29 11:30:00,28.93,28.96,28.91,28.91,79200.0,21.4445,21.4668,21.4297,21.4297,79200.0
2009-10-29 11:40:00,28.91,28.94,28.88,28.92,47400.0,21.4297,21.4519,21.4075,21.4371,47400.0
2009-10-29 11:50:00,28.93,28.93,28.88,28.92,56200.0,21.4445,21.4445,21.4075,21.4371,56200.0
2009-10-29 12:00:00,28.93,28.97,28.9,28.95,60000.0,21.4445,21.4742,21.4223,21.4594,60000.0
2009-10-29 12:10:00,28.95,28.95,28.88,28.9,109000.0,21.4594,21.4594,21.4075,21.4223,109000.0
2009-10-29 12:20:00,28.89,28.9,28.82,28.86,189200.0,21.4149,21.4223,21.363,21.3926,189200.0
2009-10-29 12:30:00,28.87,28.95,28.84,28.88,89200.0,21.4001,21.4594,21.3778,21.4075,89200.0
2009-10-29 12:40:00,28.87,28.93,28.85,28.89,79600.0,21.4001,21.4445,21.3852,21.4149,79600.0
2009-10-29 12:50:00,28.88,28.88,28.85,28.88,46800.0,21.4075,21.4075,21.3852,21.4075,46800.0
2009-10-29 13:00:00,28.88,28.96,28.88,28.96,52200.0,21.4075,21.4668,21.4075,21.4668,52200.0
2009-10-29 13:10:00,28.97,29.0,28.94,28.99,37800.0,21.4742,21.4964,21.4519,21.489,37800.0
2009-10-29 13:20:00,28.99,29.03,28.95,28.99,59200.0,21.489,21.5187,21.4594,21.489,59200.0
2009-10-29 13:30:00,28.99,29.0,28.97,28.97,82800.0,21.489,21.4964,21.4742,21.4742,82800.0
2009-10-29 13:40:00,28.99,29.0,28.96,28.98,52200.0,21.489,21.4964,21.4668,21.4816,52200.0
2009-10-29 13:50:00,28.98,28.98,28.92,28.93,45600.0,21.4816,21.4816,21.4371,21.4445,45600.0
2009-10-29 14:00:00,28.93,28.98,28.93,28.94,63600.0,21.4445,21.4816,21.4445,21.4519,63600.0
2009-10-29 14:10:00,28.94,28.95,28.89,28.9,122000.0,21.4519,21.4594,21.4149,21.4223,122000.0
2009-10-29 14:20:00,28.9,28.93,28.88,28.9,88600.0,21.4223,21.4445,21.4075,21.4223,88600.0
2009-10-29 14:30:00,28.89,28.97,28.89,28.97,114000.0,21.4149,21.4742,21.4149,21.4742,114000.0
2009-10-29 14:40:00,28.97,29.07,28.97,29.06,42200.0,21.4742,21.5483,21.4742,21.5409,42200.0
2009-10-29 14:50:00,29.06,29.15,29.05,29.15,55400.0,21.5409,21.6076,21.5335,21.6076,55400.0
2009-10-29 15:00:00,29.14,29.23,29.12,29.21,66800.0,21.6002,21.6669,21.5854,21.6521,66800.0
2009-10-29 15:10:00,29.2,29.23,29.18,29.2,55400.0,21.6447,21.6669,21.6298,21.6447,55400.0
2009-10-29 15:20:00,29.19,29.21,29.16,29.2,56000.0,21.6373,21.6521,21.615,21.6447,56000.0
2009-10-29 15:30:00,29.2,29.21,29.11,29.17,94000.0,21.6447,21.6521,21.578,21.6224,94000.0
2009-10-29 15:40:00,29.17,29.19,29.08,29.14,172200.0,21.6224,21.6373,21.5557,21.6002,172200.0
2009-10-29 15:50:00,29.15,29.2,29.09,29.16,222200.0,21.6076,21.6447,21.5631,21.615,222200.0
2009-10-30 09:30:00,29.1,29.1,28.96,29.0,36800.0,21.5705,21.5705,21.4668,21.4964,36800.0
2009-10-30 09:40:00,28.99,29.03,28.83,28.89,163000.0,21.489,21.5187,21.3704,21.4149,163000.0
2009-10-30 09:50:00,28.87,28.88,28.66,28.72,78600.0,21.4001,21.4075,21.2444,21.2889,78600.0
2009-10-30 10:00:00,28.72,28.85,28.68,28.74,52600.0,21.2889,21.3852,21.2592,21.3037,52600.0
2009-10-30 10:10:00,28.77,28.78,28.63,28.66,25000.0,21.3259,21.3333,21.2222,21.2444,25000.0
2009-10-30 10:20:00,28.66,28.69,28.58,28.64,34800.0,21.2444,21.2666,21.1851,21.2296,34800.0
2009-10-30 10:30:00,28.63,28.66,28.49,28.65,73600.0,21.2222,21.2444,21.1184,21.237,73600.0
2009-10-30 10:40:00,28.65,28.74,28.61,28.72,42400.0,21.237,21.3037,21.2073,21.2889,42400.0
2009-10-30 10:50:00,28.71,28.77,28.7,28.72,48600.0,21.2815,21.3259,21.274,21.2889,48600.0
2009-10-30 11:00:00,28.75,28.75,28.67,28.68,54200.0,21.3111,21.3111,21.2518,21.2592,54200.0
2009-10-30 11:10:00,28.7,28.71,28.64,28.66,11600.0,21.274,21.2815,21.2296,21.2444,11600.0
2009-10-30 11:20:00,28.66,28.68,28.6,28.63,14800.0,21.2444,21.2592,21.1999,21.2222,14800.0
2009-10-30 11:30:00,28.63,28.64,28.48,28.5,58800.0,21.2222,21.2296,21.111,21.1258,58800.0
2009-10-30 11:40:00,28.52,28.52,28.48,28.5,49200.0,21.1406,21.1406,21.111,21.1258,49200.0
2009-10-30 11:50:00,28.5,28.52,28.32,28.38,49400.0,21.1258,21.1406,20.9924,21.0368,49400.0
2009-10-30 12:00:00,28.4,28.5,28.38,28.5,47400.0,21.0517,21.1258,21.0368,21.1258,47400.0
2009-10-30 12:10:00,28.49,28.53,28.39,28.4,37600.0,21.1184,21.148,21.0443,21.0517,37600.0
2009-10-30 12:20:00,28.4,28.43,28.15,28.17,74200.0,21.0517,21.0739,20.8664,20.8812,74200.0
2009-10-30 12:30:00,28.18,28.24,28.13,28.22,44200.0,20.8886,20.9331,20.8515,20.9182,44200.0
2009-10-30 12:40:00,28.22,28.26,28.0,28.07,93600.0,20.9182,20.9479,20.7552,20.8071,93600.0
2009-10-30 12:50:00,28.06,28.18,28.05,28.06,82800.0,20.7996,20.8886,20.7922,20.7996,82800.0
2009-10-30 13:00:00,28.07,28.18,28.07,28.15,51200.0,20.8071,20.8886,20.8071,20.8664,51200.0
2009-10-30 13:10:00,28.15,28.23,28.1,28.11,72000.0,20.8664,20.9257,20.8293,20.8367,72000.0
2009-10-30 13:20:00,28.1,28.14,28.05,28.11,35400.0,20.8293,20.8589,20.7922,20.8367,35400.0
2009-10-30 13:30:00,28.11,28.11,27.98,28.05,70200.0,20.8367,20.8367,20.7403,20.7922,70200.0
2009-10-30 13:40:00,28.05,28.16,28.05,28.15,96000.0,20.7922,20.8738,20.7922,20.8664,96000.0
2009-10-30 13:50:00,28.15,28.16,28.0,28.0,62800.0,20.8664,20.8738,20.7552,20.7552,62800.0
2009-10-30 14:00:00,28.0,28.21,28.0,28.17,92000.0,20.7552,20.9108,20.7552,20.8812,92000.0
2009-10-30 14:10:00,28.16,28.21,28.08,28.15,63800.0,20.8738,20.9108,20.8145,20.8664,63800.0
2009-10-30 14:20:00,28.15,28.16,28.04,28.1,52800.0,20.8664,20.8738,20.7848,20.8293,52800.0
2009-10-30 14:30:00,28.09,28.09,27.95,28.02,78600.0,20.8219,20.8219,20.7181,20.77,78600.0
2009-10-30 14:40:00,28.02,28.07,27.97,28.01,51400.0,20.77,20.8071,20.7329,20.7626,51400.0
2009-10-30 14:50:00,28.0,28.11,27.99,28.07,47400.0,20.7552,20.8367,20.7478,20.8071,47400.0
2009-10-30 15:00:00,28.08,28.08,27.95,28.0,71000.0,20.8145,20.8145,20.7181,20.7552,71000.0
2009-10-30 15:10:00,28.01,28.18,28.0,28.14,120200.0,20.7626,20.8886,20.7552,20.8589,120200.0
2009-10-30 15:20:00,28.14,28.27,28.13,28.21,152200.0,20.8589,20.9553,20.8515,20.9108,152200.0
2009-10-30 15:30:00,28.21,28.34,28.19,28.32,182000.0,20.9108,21.0072,20.896,20.9924,182000.0
2009-10-30 15:40:00,28.32,28.44,28.32,28.42,207800.0,20.9924,21.0813,20.9924,21.0665,207800.0
2009-10-30 15:50:00,28.43,28.43,28.2,28.22,255400.0,21.0739,21.0739,20.9034,20.9182,255400.0
2009-11-02 09:30:00,28.37,28.49,28.29,28.32,134800.0,21.0294,21.1184,20.9701,20.9924,134800.0
2009-11-02 09:40:00,28.33,28.39,28.17,28.23,80000.0,20.9998,21.0443,20.8812,20.9257,80000.0
2009-11-02 09:50:00,28.23,28.5,28.22,28.46,123800.0,20.9257,21.1258,20.9182,21.0961,123800.0
2009-11-02 10:00:00,28.52,28.87,28.5,28.68,184600.0,21.1406,21.4001,21.1258,21.2592,184600.0
2009-11-02 10:10:00,28.65,28.7,28.5,28.69,146800.0,21.237,21.274,21.1258,21.2666,146800.0
2009-11-02 10:20:00,28.7,28.74,28.57,28.67,141400.0,21.274,21.3037,21.1777,21.2518,141400.0
2009-11-02 10:30:00,28.67,28.75,28.61,28.75,50800.0,21.2518,21.3111,21.2073,21.3111,50800.0
2009-11-02 10:40:00,28.74,28.74,28.53,28.61,70800.0,21.3037,21.3037,21.148,21.2073,70800.0
2009-11-02 10:50:00,28.62,28.67,28.47,28.49,66400.0,21.2147,21.2518,21.1036,21.1184,66400.0
2009-11-02 11:00:00,28.49,28.63,28.44,28.63,96600.0,21.1184,21.2222,21.0813,21.2222,96600.0
2009-11-02 11:10:00,28.62,28.74,28.57,28.73,55800.0,21.2147,21.3037,21.1777,21.2963,55800.0
2009-11-02 11:20:00,28.73,28.84,28.71,28.77,63400.0,21.2963,21.3778,21.2815,21.3259,63400.0
2009-11-02 11:30:00,28.78,28.81,28.71,28.71,52800.0,21.3333,21.3556,21.2815,21.2815,52800.0
2009-11-02 11:40:00,28.71,28.82,28.69,28.79,22600.0,21.2815,21.363,21.2666,21.3408,22600.0
2009-11-02 11:50:00,28.8,28.84,28.69,28.78,42200.0,21.3482,21.3778,21.2666,21.3333,42200.0
2009-11-02 12:00:00,28.78,28.78,28.68,28.72,24400.0,21.3333,21.3333,21.2592,21.2889,24400.0
2009-11-02 12:10:00,28.73,28.73,28.59,28.66,47000.0,21.2963,21.2963,21.1925,21.2444,47000.0
2009-11-02 12:20:00,28.66,28.68,28.53,28.54,83200.0,21.2444,21.2592,21.148,21.1554,83200.0
2009-11-02 12:30:00,28.53,28.59,28.46,28.48,194600.0,21.148,21.1925,21.0961,21.111,194600.0
2009-11-02 12:40:00,28.48,28.49,28.36,28.42,95400.0,21.111,21.1184,21.022,21.0665,95400.0
2009-11-02 12:50:00,28.42,28.42,28.17,28.17,118800.0,21.0665,21.0665,20.8812,20.8812,118800.0
2009-11-02 13:00:00,28.17,28.38,28.15,28.38,91800.0,20.8812,21.0368,20.8664,21.0368,91800.0
2009-11-02 13:10:00,28.38,28.46,28.3,28.4,87200.0,21.0368,21.0961,20.9775,21.0517,87200.0
2009-11-02 13:20:00,28.4,28.54,28.38,28.49,64200.0,21.0517,21.1554,21.0368,21.1184,64200.0
2009-11-02 13:30:00,28.49,28.49,28.28,28.31,66000.0,21.1184,21.1184,20.9627,20.985,66000.0
2009-11-02 13:40:00,28.3,28.35,28.25,28.29,74600.0,20.9775,21.0146,20.9405,20.9701,74600.0
2009-11-02 13:50:00,28.29,28.32,28.21,28.23,96800.0,20.9701,20.9924,20.9108,20.9257,96800.0
2009-11-02 14:00:00,28.22,28.24,28.11,28.15,89600.0,20.9182,20.9331,20.8367,20.8664,89600.0
2009-11-02 14:10:00,28.14,28.32,28.14,28.2,46600.0,20.8589,20.9924,20.8589,20.9034,46600.0
2009-11-02 14:20:00,28.22,28.49,28.22,28.49,89000.0,20.9182,21.1184,20.9182,21.1184,89000.0
2009-11-02 14:30:00,28.49,28.54,28.43,28.49,66400.0,21.1184,21.1554,21.0739,21.1184,66400.0
2009-11-02 14:40:00,28.49,28.6,28.49,28.52,82000.0,21.1184,21.1999,21.1184,21.1406,82000.0
2009-11-02 14:50:00,28.5,28.6,28.43,28.54,104400.0,21.1258,21.1999,21.0739,21.1554,104400.0
2009-11-02 15:00:00,28.54,28.6,28.48,28.5,97400.0,21.1554,21.1999,21.111,21.1258,97400.0
2009-11-02 15:10:00,28.5,28.55,28.41,28.43,113400.0,21.1258,21.1629,21.0591,21.0739,113400.0
2009-11-02 15:20:00,28.41,28.56,28.39,28.53,166800.0,21.0591,21.1703,21.0443,21.148,166800.0
2009-11-02 15:30:00,28.52,28.66,28.51,28.64,127800.0,21.1406,21.2444,21.1332,21.2296,127800.0
2009-11-02 15:40:00,28.65,28.74,28.65,28.69,162800.0,21.237,21.3037,21.237,21.2666,162800.0
2009-11-02 15:50:00,28.7,28.77,28.7,28.7,178600.0,21.274,21.3259,21.274,21.274,178600.0
2009-11-03 09:30:00,28.5,28.63,28.09,28.62,168000.0,21.1258,21.2222,20.8219,21.2147,168000.0
2009-11-03 09:40:00,28.61,28.86,28.59,28.75,155000.0,21.2073,21.3926,21.1925,21.3111,155000.0
2009-11-03 09:50:00,28.74,28.98,28.74,28.91,100800.0,21.3037,21.4816,21.3037,21.4297,100800.0
2009-11-03 10:00:00,28.92,29.0,28.75,28.96,90800.0,21.4371,21.4964,21.3111,21.4668,90800.0
2009-11-03 10:10:00,28.96,29.0,28.83,28.9,84200.0,21.4668,21.4964,21.3704,21.4223,84200.0
2009-11-03 10:20:00,28.9,28.96,28.79,28.81,65800.0,21.4223,21.4668,21.3408,21.3556,65800.0
2009-11-03 10:30:00,28.8,28.94,28.73,28.81,107400.0,21.3482,21.4519,21.2963,21.3556,107400.0
2009-11-03 10:40:00,28.81,28.96,28.8,28.95,101000.0,21.3556,21.4668,21.3482,21.4594,101000.0
2009-11-03 10:50:00,28.94,29.0,28.8,28.89,85800.0,21.4519,21.4964,21.3482,21.4149,85800.0
2009-11-03 11:00:00,28.87,28.92,28.78,28.79,61200.0,21.4001,21.4371,21.3333,21.3408,61200.0
2009-11-03 11:10:00,28.78,28.85,28.74,28.8,57200.0,21.3333,21.3852,21.3037,21.3482,57200.0
2009-11-03 11:20:00,28.79,28.88,28.66,28.74,48000.0,21.3408,21.4075,21.2444,21.3037,48000.0
2009-11-03 11:30:00,28.74,28.75,28.56,28.63,34800.0,21.3037,21.3111,21.1703,21.2222,34800.0
2009-11-03 11:40:00,28.61,28.71,28.57,28.71,20000.0,21.2073,21.2815,21.1777,21.2815,20000.0
2009-11-03 11:50:00,28.74,28.8,28.63,28.75,22800.0,21.3037,21.3482,21.2222,21.3111,22800.0
2009-11-03 12:00:00,28.75,28.82,28.66,28.77,24800.0,21.3111,21.363,21.2444,21.3259,24800.0
2009-11-03 12:10:00,28.78,28.78,28.64,28.64,164400.0,21.3333,21.3333,21.2296,21.2296,164400.0
2009-11-03 12:20:00,28.65,28.76,28.62,28.73,24400.0,21.237,21.3185,21.2147,21.2963,24400.0
2009-11-03 12:30:00,28.74,28.99,28.74,28.93,32200.0,21.3037,21.489,21.3037,21.4445,32200.0
2009-11-03 12:40:00,28.95,28.95,28.85,28.88,30200.0,21.4594,21.4594,21.3852,21.4075,30200.0
2009-11-03 12:50:00,28.88,28.91,28.82,28.83,50800.0,21.4075,21.4297,21.363,21.3704,50800.0
2009-11-03 13:00:00,28.84,28.92,28.8,28.87,30800.0,21.3778,21.4371,21.3482,21.4001,30800.0
2009-11-03 13:10:00,28.87,28.89,28.82,28.86,10000.0,21.4001,21.4149,21.363,21.3926,10000.0
2009-11-03 13:20:00,28.86,28.89,28.78,28.84,27800.0,21.3926,21.4149,21.3333,21.3778,27800.0
2009-11-03 13:30:00,28.82,28.9,28.82,28.88,33000.0,21.363,21.4223,21.363,21.4075,33000.0
2009-11-03 13:40:00,28.9,28.93,28.85,28.9,40200.0,21.4223,21.4445,21.3852,21.4223,40200.0
2009-11-03 13:50:00,28.91,29.0,28.91,29.0,40400.0,21.4297,21.4964,21.4297,21.4964,40400.0
2009-11-03 14:00:00,29.0,29.05,29.0,29.05,42200.0,21.4964,21.5335,21.4964,21.5335,42200.0
2009-11-03 14:10:00,29.05,29.07,29.0,29.04,39200.0,21.5335,21.5483,21.4964,21.5261,39200.0
2009-11-03 14:20:00,29.05,29.06,28.98,28.99,41800.0,21.5335,21.5409,21.4816,21.489,41800.0
2009-11-03 14:30:00,28.98,29.01,28.86,28.88,40800.0,21.4816,21.5038,21.3926,21.4075,40800.0
2009-11-03 14:40:00,28.89,28.96,28.88,28.93,31800.0,21.4149,21.4668,21.4075,21.4445,31800.0
2009-11-03 14:50:00,28.93,28.93,28.8,28.85,43400.0,21.4445,21.4445,21.3482,21.3852,43400.0
2009-11-03 15:00:00,28.84,28.91,28.83,28.86,47600.0,21.3778,21.4297,21.3704,21.3926,47600.0
2009-11-03 15:10:00,28.86,28.88,28.8,28.86,51000.0,21.3926,21.4075,21.3482,21.3926,51000.0
2009-11-03 15:20:00,28.87,28.89,28.85,28.89,36800.0,21.4001,21.4149,21.3852,21.4149,36800.0
2009-11-03 15:30:00,28.89,28.99,28.89,28.96,60600.0,21.4149,21.489,21.4149,21.4668,60600.0
2009-11-03 15:40:00,28.96,28.98,28.87,28.93,122400.0,21.4668,21.4816,21.4001,21.4445,122400.0
2009-11-03 15:50:00,28.93,28.99,28.9,28.99,180800.0,21.4445,21.489,21.4223,21.489,180800.0
2009-11-04 09:30:00,29.27,29.34,29.08,29.14,39400.0,21.6966,21.7485,21.5557,21.6002,39400.0
2009-11-04 09:40:00,29.14,29.27,29.05,29.24,40000.0,21.6002,21.6966,21.5335,21.6743,40000.0
2009-11-04 09:50:00,29.22,29.25,29.16,29.2,24400.0,21.6595,21.6817,21.615,21.6447,24400.0
2009-11-04 10:00:00,29.21,29.33,29.11,29.19,71800.0,21.6521,21.741,21.578,21.6373,71800.0
2009-11-04 10:10:00,29.21,29.34,29.21,29.32,34800.0,21.6521,21.7485,21.6521,21.7336,34800.0
2009-11-04 10:20:00,29.33,29.35,29.25,29.28,22400.0,21.741,21.7559,21.6817,21.704,22400.0
2009-11-04 10:30:00,29.3,29.34,29.23,29.25,34800.0,21.7188,21.7485,21.6669,21.6817,34800.0
2009-11-04 10:40:00,29.24,29.31,29.21,29.3,24800.0,21.6743,21.7262,21.6521,21.7188,24800.0
2009-11-04 10:50:00,29.3,29.31,29.28,29.3,10800.0,21.7188,21.7262,21.704,21.7188,10800.0
2009-11-04 11:00:00,29.29,29.29,29.18,29.18,51200.0,21.7114,21.7114,21.6298,21.6298,51200.0
2009-11-04 11:10:00,29.18,29.24,29.18,29.2,27600.0,21.6298,21.6743,21.6298,21.6447,27600.0
2009-11-04 11:20:00,29.19,29.23,29.17,29.18,20600.0,21.6373,21.6669,21.6224,21.6298,20600.0
2009-11-04 11:30:00,29.17,29.17,29.09,29.12,66200.0,21.6224,21.6224,21.5631,21.5854,66200.0
2009-11-04 11:40:00,29.12,29.19,29.11,29.16,130600.0,21.5854,21.6373,21.578,21.615,130600.0
2009-11-04 11:50:00,29.16,29.21,29.13,29.14,17400.0,21.615,21.6521,21.5928,21.6002,17400.0
2009-11-04 12:00:00,29.13,29.16,29.09,29.11,27200.0,21.5928,21.615,21.5631,21.578,27200.0
2009-11-04 12:10:00,29.09,29.09,29.04,29.06,29800.0,21.5631,21.5631,21.5261,21.5409,29800.0
2009-11-04 12:20:00,29.04,29.14,29.04,29.11,13000.0,21.5261,21.6002,21.5261,21.578,13000.0
2009-11-04 12:30:00,29.11,29.13,29.09,29.11,9000.0,21.578,21.5928,21.5631,21.578,9000.0
2009-11-04 12:40:00,29.11,29.15,29.07,29.08,17800.0,21.578,21.6076,21.5483,21.5557,17800.0
2009-11-04 12:50:00,29.07,29.09,29.06,29.06,9600.0,21.5483,21.5631,21.5409,21.5409,9600.0
2009-11-04 13:00:00,29.06,29.07,29.03,29.03,11400.0,21.5409,21.5483,21.5187,21.5187,11400.0
2009-11-04 13:10:00,29.04,29.07,29.02,29.04,12400.0,21.5261,21.5483,21.5112,21.5261,12400.0
2009-11-04 13:20:00,29.03,29.05,28.99,29.0,17200.0,21.5187,21.5335,21.489,21.4964,17200.0
2009-11-04 13:30:00,29.0,29.03,28.98,29.0,14600.0,21.4964,21.5187,21.4816,21.4964,14600.0
2009-11-04 13:40:00,29.01,29.02,28.99,29.01,16000.0,21.5038,21.5112,21.489,21.5038,16000.0
2009-11-04 13:50:00,29.0,29.05,28.98,29.01,33000.0,21.4964,21.5335,21.4816,21.5038,33000.0
2009-11-04 14:00:00,29.0,29.06,28.99,29.06,14000.0,21.4964,21.5409,21.489,21.5409,14000.0
2009-11-04 14:10:00,29.06,29.26,28.85,28.88,78400.0,21.5409,21.6891,21.3852,21.4075,78400.0
2009-11-04 14:20:00,28.89,29.18,28.83,28.88,211600.0,21.4149,21.6298,21.3704,21.4075,211600.0
2009-11-04 14:30:00,28.88,29.22,28.84,29.18,148600.0,21.4075,21.6595,21.3778,21.6298,148600.0
2009-11-04 14:40:00,29.18,29.35,29.14,29.27,85600.0,21.6298,21.7559,21.6002,21.6966,85600.0
2009-11-04 14:50:00,29.27,29.31,29.21,29.28,49800.0,21.6966,21.7262,21.6521,21.704,49800.0
2009-11-04 15:00:00,29.27,29.27,29.13,29.17,59000.0,21.6966,21.6966,21.5928,21.6224,59000.0
2009-11-04 15:10:00,29.16,29.24,29.1,29.2,98600.0,21.615,21.6743,21.5705,21.6447,98600.0
2009-11-04 15:20:00,29.2,29.2,29.08,29.1,71800.0,21.6447,21.6447,21.5557,21.5705,71800.0
2009-11-04 15:30:00,29.12,29.14,28.86,28.95,130000.0,21.5854,21.6002,21.3926,21.4594,130000.0
2009-11-04 15:40:00,28.95,28.96,28.77,28.86,191000.0,21.4594,21.4668,21.3259,21.3926,191000.0
2009-11-04 15:50:00,28.83,28.86,28.77,28.82,156200.0,21.3704,21.3926,21.3259,21.363,156200.0
2009-11-05 09:30:00,29.08,29.22,28.98,29.11,77400.0,21.5557,21.6595,21.4816,21.578,77400.0
2009-11-05 09:40:00,29.14,29.24,28.98,29.22,60000.0,21.6002,21.6743,21.4816,21.6595,60000.0
2009-11-05 09:50:00,29.24,29.33,29.23,29.3,44400.0,21.6743,21.741,21.6669,21.7188,44400.0
2009-11-05 10:00:00,29.32,29.43,29.3,29.37,77200.0,21.7336,21.8152,21.7188,21.7707,77200.0
2009-11-05 10:10:00,29.38,29.4,29.25,29.32,37600.0,21.7781,21.7929,21.6817,21.7336,37600.0
2009-11-05 10:20:00,29.33,29.41,29.31,29.36,38400.0,21.741,21.8003,21.7262,21.7633,38400.0
2009-11-05 10:30:00,29.36,29.54,29.36,29.54,46400.0,21.7633,21.8967,21.7633,21.8967,46400.0
2009-11-05 10:40:00,29.53,29.59,29.5,29.56,31000.0,21.8893,21.9338,21.8671,21.9115,31000.0
2009-11-05 10:50:00,29.53,29.54,29.48,29.49,28800.0,21.8893,21.8967,21.8522,21.8596,28800.0
2009-11-05 11:00:00,29.51,29.51,29.44,29.47,19000.0,21.8745,21.8745,21.8226,21.8448,19000.0
2009-11-05 11:10:00,29.46,29.5,29.42,29.45,17000.0,21.8374,21.8671,21.8078,21.83,17000.0
2009-11-05 11:20:00,29.43,29.48,29.4,29.48,12600.0,21.8152,21.8522,21.7929,21.8522,12600.0
2009-11-05 11:30:00,29.47,29.47,29.4,29.4,16600.0,21.8448,21.8448,21.7929,21.7929,16600.0
2009-11-05 11:40:00,29.42,29.43,29.28,29.3,26400.0,21.8078,21.8152,21.704,21.7188,26400.0
2009-11-05 11:50:00,29.33,29.36,29.27,29.32,21200.0,21.741,21.7633,21.6966,21.7336,21200.0
2009-11-05 12:00:00,29.32,29.36,29.31,29.34,24600.0,21.7336,21.7633,21.7262,21.7485,24600.0
2009-11-05 12:10:00,29.35,29.4,29.31,29.39,11000.0,21.7559,21.7929,21.7262,21.7855,11000.0
2009-11-05 12:20:00,29.39,29.45,29.38,29.45,24000.0,21.7855,21.83,21.7781,21.83,24000.0
2009-11-05 12:30:00,29.45,29.5,29.44,29.46,37600.0,21.83,21.8671,21.8226,21.8374,37600.0
2009-11-05 12:40:00,29.45,29.49,29.39,29.48,216600.0,21.83,21.8596,21.7855,21.8522,216600.0
2009-11-05 12:50:00,29.48,29.55,29.46,29.55,41600.0,21.8522,21.9041,21.8374,21.9041,41600.0
2009-11-05 13:00:00,29.55,29.55,29.5,29.5,11600.0,21.9041,21.9041,21.8671,21.8671,11600.0
2009-11-05 13:10:00,29.5,29.54,29.49,29.54,16200.0,21.8671,21.8967,21.8596,21.8967,16200.0
2009-11-05 13:20:00,29.53,29.55,29.52,29.52,14600.0,21.8893,21.9041,21.8819,21.8819,14600.0
2009-11-05 13:30:00,29.52,29.56,29.52,29.56,10800.0,21.8819,21.9115,21.8819,21.9115,10800.0
2009-11-05 13:40:00,29.55,29.62,29.53,29.59,22800.0,21.9041,21.956,21.8893,21.9338,22800.0
2009-11-05 13:50:00,29.59,29.59,29.49,29.5,21200.0,21.9338,21.9338,21.8596,21.8671,21200.0
2009-11-05 14:00:00,29.5,29.54,29.43,29.48,23600.0,21.8671,21.8967,21.8152,21.8522,23600.0
2009-11-05 14:10:00,29.48,29.52,29.48,29.49,17200.0,21.8522,21.8819,21.8522,21.8596,17200.0
2009-11-05 14:20:00,29.5,29.56,29.5,29.54,29600.0,21.8671,21.9115,21.8671,21.8967,29600.0
2009-11-05 14:30:00,29.55,29.56,29.52,29.53,18200.0,21.9041,21.9115,21.8819,21.8893,18200.0
2009-11-05 14:40:00,29.53,29.63,29.53,29.61,40000.0,21.8893,21.9634,21.8893,21.9486,40000.0
2009-11-05 14:50:00,29.63,29.68,29.63,29.66,34800.0,21.9634,22.0005,21.9634,21.9857,34800.0
2009-11-05 15:00:00,29.66,29.68,29.58,29.63,34200.0,21.9857,22.0005,21.9264,21.9634,34200.0
2009-11-05 15:10:00,29.63,29.64,29.55,29.58,125600.0,21.9634,21.9708,21.9041,21.9264,125600.0
2009-11-05 15:20:00,29.57,29.6,29.52,29.6,76200.0,21.9189,21.9412,21.8819,21.9412,76200.0
2009-11-05 15:30:00,29.6,29.6,29.52,29.54,71400.0,21.9412,21.9412,21.8819,21.8967,71400.0
2009-11-05 15:40:00,29.55,29.59,29.52,29.53,106600.0,21.9041,21.9338,21.8819,21.8893,106600.0
2009-11-05 15:50:00,29.53,29.6,29.52,29.57,299600.0,21.8893,21.9412,21.8819,21.9189,299600.0
2009-11-06 09:30:00,29.31,29.33,29.12,29.31,91400.0,21.9257,21.9407,21.7836,21.9257,91400.0
2009-11-06 09:40:00,29.32,29.58,29.32,29.48,85000.0,21.9332,22.1277,21.9332,22.0529,85000.0
2009-11-06 09:50:00,29.5,29.65,29.46,29.61,73400.0,22.0679,22.1801,22.0379,22.1502,73400.0
2009-11-06 10:00:00,29.63,29.75,29.58,29.68,98800.0,22.1651,22.2549,22.1277,22.2025,98800.0
2009-11-06 10:10:00,29.68,29.68,29.52,29.56,79200.0,22.2025,22.2025,22.0828,22.1128,79200.0
2009-11-06 10:20:00,29.55,29.57,29.3,29.33,74200.0,22.1053,22.1202,21.9183,21.9407,74200.0
2009-11-06 10:30:00,29.32,29.36,29.2,29.28,115600.0,21.9332,21.9631,21.8435,21.9033,115600.0
2009-11-06 10:40:00,29.27,29.28,29.11,29.25,58800.0,21.8958,21.9033,21.7761,21.8809,58800.0
2009-11-06 10:50:00,29.25,29.36,29.2,29.35,57000.0,21.8809,21.9631,21.8435,21.9557,57000.0
2009-11-06 11:00:00,29.34,29.45,29.29,29.44,34800.0,21.9482,22.0305,21.9108,22.023,34800.0
2009-11-06 11:10:00,29.43,29.43,29.36,29.38,40400.0,22.0155,22.0155,21.9631,21.9781,40400.0
2009-11-06 11:20:00,29.36,29.36,29.25,29.33,24600.0,21.9631,21.9631,21.8809,21.9407,24600.0
2009-11-06 11:30:00,29.34,29.39,29.28,29.31,44000.0,21.9482,21.9856,21.9033,21.9257,44000.0
2009-11-06 11:40:00,29.35,29.43,29.31,29.32,27200.0,21.9557,22.0155,21.9257,21.9332,27200.0
2009-11-06 11:50:00,29.33,29.35,29.28,29.28,40800.0,21.9407,21.9557,21.9033,21.9033,40800.0
2009-11-06 12:00:00,29.29,29.34,29.27,29.34,27800.0,21.9108,21.9482,21.8958,21.9482,27800.0
2009-11-06 12:10:00,29.35,29.45,29.35,29.39,42800.0,21.9557,22.0305,21.9557,21.9856,42800.0
2009-11-06 12:20:00,29.38,29.42,29.35,29.35,19000.0,21.9781,22.008,21.9557,21.9557,19000.0
2009-11-06 12:30:00,29.36,29.38,29.33,29.36,32600.0,21.9631,21.9781,21.9407,21.9631,32600.0
2009-11-06 12:40:00,29.36,29.36,29.24,29.25,43800.0,21.9631,21.9631,21.8734,21.8809,43800.0
2009-11-06 12:50:00,29.25,29.3,29.24,29.25,34800.0,21.8809,21.9183,21.8734,21.8809,34800.0
2009-11-06 13:00:00,29.25,29.25,29.2,29.23,34400.0,21.8809,21.8809,21.8435,21.8659,34400.0
2009-11-06 13:10:00,29.23,29.3,29.2,29.3,38200.0,21.8659,21.9183,21.8435,21.9183,38200.0
2009-11-06 13:20:00,29.3,29.33,29.27,29.29,39000.0,21.9183,21.9407,21.8958,21.9108,39000.0
2009-11-06 13:30:00,29.29,29.4,29.29,29.34,27800.0,21.9108,21.9931,21.9108,21.9482,27800.0
2009-11-06 13:40:00,29.32,29.38,29.3,29.31,28400.0,21.9332,21.9781,21.9183,21.9257,28400.0
2009-11-06 13:50:00,29.32,29.38,29.31,29.34,27200.0,21.9332,21.9781,21.9257,21.9482,27200.0
2009-11-06 14:00:00,29.34,29.36,29.31,29.36,48200.0,21.9482,21.9631,21.9257,21.9631,48200.0
2009-11-06 14:10:00,29.36,29.38,29.35,29.36,19200.0,21.9631,21.9781,21.9557,21.9631,19200.0
2009-11-06 14:20:00,29.36,29.43,29.36,29.39,85600.0,21.9631,22.0155,21.9631,21.9856,85600.0
2009-11-06 14:30:00,29.38,29.42,29.36,29.42,16000.0,21.9781,22.008,21.9631,22.008,16000.0
2009-11-06 14:40:00,29.42,29.43,29.36,29.37,22000.0,22.008,22.0155,21.9631,21.9706,22000.0
2009-11-06 14:50:00,29.38,29.42,29.35,29.37,34000.0,21.9781,22.008,21.9557,21.9706,34000.0
2009-11-06 15:00:00,29.36,29.36,29.31,29.31,49800.0,21.9631,21.9631,21.9257,21.9257,49800.0
2009-11-06 15:10:00,29.31,29.34,29.27,29.28,39800.0,21.9257,21.9482,21.8958,21.9033,39800.0
2009-11-06 15:20:00,29.28,29.32,29.27,29.32,54400.0,21.9033,21.9332,21.8958,21.9332,54400.0
2009-11-06 15:30:00,29.32,29.41,29.31,29.34,64600.0,21.9332,22.0005,21.9257,21.9482,64600.0
2009-11-06 15:40:00,29.34,29.4,29.32,29.39,89200.0,21.9482,21.9931,21.9332,21.9856,89200.0
2009-11-06 15:50:00,29.4,29.45,29.37,29.41,182800.0,21.9931,22.0305,21.9706,22.0005,182800.0
2009-11-09 09:30:00,29.64,29.77,29.58,29.77,50200.0,22.1726,22.2698,22.1277,22.2698,50200.0
2009-11-09 09:40:00,29.78,29.9,29.78,29.87,76200.0,22.2773,22.3671,22.2773,22.3447,76200.0
2009-11-09 09:50:00,29.88,29.92,29.82,29.88,63600.0,22.3521,22.3821,22.3073,22.3521,63600.0
2009-11-09 10:00:00,29.9,30.0,29.9,29.97,56800.0,22.3671,22.4419,22.3671,22.4195,56800.0
2009-11-09 10:10:00,29.98,30.0,29.93,29.93,40800.0,22.4269,22.4419,22.3895,22.3895,40800.0
2009-11-09 10:20:00,29.93,29.99,29.89,29.97,41600.0,22.3895,22.4344,22.3596,22.4195,41600.0
2009-11-09 10:30:00,29.96,30.06,29.93,30.05,128800.0,22.412,22.4868,22.3895,22.4793,128800.0
2009-11-09 10:40:00,30.06,30.13,30.0,30.1,80400.0,22.4868,22.5392,22.4419,22.5167,80400.0
2009-11-09 10:50:00,30.1,30.18,30.08,30.16,62200.0,22.5167,22.5766,22.5017,22.5616,62200.0
2009-11-09 11:00:00,30.16,30.16,30.08,30.13,49400.0,22.5616,22.5616,22.5017,22.5392,49400.0
2009-11-09 11:10:00,30.14,30.21,30.12,30.19,49600.0,22.5466,22.599,22.5317,22.584,49600.0
2009-11-09 11:20:00,30.21,30.24,30.16,30.22,47200.0,22.599,22.6214,22.5616,22.6065,47200.0
2009-11-09 11:30:00,30.21,30.24,30.18,30.18,36800.0,22.599,22.6214,22.5766,22.5766,36800.0
2009-11-09 11:40:00,30.18,30.23,30.17,30.21,28400.0,22.5766,22.614,22.5691,22.599,28400.0
2009-11-09 11:50:00,30.22,30.23,30.16,30.18,21400.0,22.6065,22.614,22.5616,22.5766,21400.0
2009-11-09 12:00:00,30.18,30.18,30.13,30.18,37600.0,22.5766,22.5766,22.5392,22.5766,37600.0
2009-11-09 12:10:00,30.18,30.21,30.15,30.21,32800.0,22.5766,22.599,22.5541,22.599,32800.0
2009-11-09 12:20:00,30.2,30.25,30.2,30.2,17400.0,22.5915,22.6289,22.5915,22.5915,17400.0
2009-11-09 12:30:00,30.22,30.25,30.2,30.24,14400.0,22.6065,22.6289,22.5915,22.6214,14400.0
2009-11-09 12:40:00,30.25,30.25,30.21,30.22,34400.0,22.6289,22.6289,22.599,22.6065,34400.0
2009-11-09 12:50:00,30.22,30.29,30.2,30.28,20600.0,22.6065,22.6588,22.5915,22.6514,20600.0
2009-11-09 13:00:00,30.29,30.29,30.21,30.21,18200.0,22.6588,22.6588,22.599,22.599,18200.0
2009-11-09 13:10:00,30.21,30.23,30.2,30.23,19000.0,22.599,22.614,22.5915,22.614,19000.0
2009-11-09 13:20:00,30.22,30.25,30.21,30.25,21200.0,22.6065,22.6289,22.599,22.6289,21200.0
2009-11-09 13:30:00,30.25,30.29,30.22,30.29,34400.0,22.6289,22.6588,22.6065,22.6588,34400.0
2009-11-09 13:40:00,30.29,30.35,30.28,30.32,24000.0,22.6588,22.7037,22.6514,22.6813,24000.0
2009-11-09 13:50:00,30.32,30.32,30.27,30.32,18400.0,22.6813,22.6813,22.6439,22.6813,18400.0
2009-11-09 14:00:00,30.32,30.32,30.27,30.27,36200.0,22.6813,22.6813,22.6439,22.6439,36200.0
2009-11-09 14:10:00,30.28,30.3,30.27,30.28,29600.0,22.6514,22.6663,22.6439,22.6514,29600.0
2009-11-09 14:20:00,30.27,30.35,30.27,30.35,34000.0,22.6439,22.7037,22.6439,22.7037,34000.0
2009-11-09 14:30:00,30.35,30.38,30.34,30.36,45800.0,22.7037,22.7262,22.6962,22.7112,45800.0
2009-11-09 14:40:00,30.36,30.41,30.36,30.4,33000.0,22.7112,22.7486,22.7112,22.7411,33000.0
2009-11-09 14:50:00,30.41,30.42,30.38,30.39,28800.0,22.7486,22.7561,22.7262,22.7336,28800.0
2009-11-09 15:00:00,30.39,30.4,30.34,30.35,37200.0,22.7336,22.7411,22.6962,22.7037,37200.0
2009-11-09 15:10:00,30.36,30.4,30.34,30.4,49600.0,22.7112,22.7411,22.6962,22.7411,49600.0
2009-11-09 15:20:00,30.4,30.41,30.35,30.36,47200.0,22.7411,22.7486,22.7037,22.7112,47200.0
2009-11-09 15:30:00,30.36,30.36,30.3,30.32,70000.0,22.7112,22.7112,22.6663,22.6813,70000.0
2009-11-09 15:40:00,30.33,30.42,30.32,30.39,137800.0,22.6888,22.7561,22.6813,22.7336,137800.0
2009-11-09 15:50:00,30.4,30.43,30.36,30.43,279800.0,22.7411,22.7636,22.7112,22.7636,279800.0
2009-11-10 09:30:00,30.36,30.39,30.21,30.37,76800.0,22.7112,22.7336,22.599,22.7187,76800.0
2009-11-10 09:40:00,30.36,30.46,30.33,30.42,70800.0,22.7112,22.786,22.6888,22.7561,70800.0
2009-11-10 09:50:00,30.42,30.5,30.4,30.43,66400.0,22.7561,22.8159,22.7411,22.7636,66400.0
2009-11-10 10:00:00,30.42,30.54,30.42,30.52,105800.0,22.7561,22.8459,22.7561,22.8309,105800.0
2009-11-10 10:10:00,30.51,30.61,30.51,30.6,113800.0,22.8234,22.8982,22.8234,22.8907,113800.0
2009-11-10 10:20:00,30.59,30.62,30.56,30.61,88800.0,22.8833,22.9057,22.8608,22.8982,88800.0
2009-11-10 10:30:00,30.61,30.62,30.52,30.52,61200.0,22.8982,22.9057,22.8309,22.8309,61200.0
2009-11-10 10:40:00,30.52,30.56,30.46,30.49,61200.0,22.8309,22.8608,22.786,22.8085,61200.0
2009-11-10 10:50:00,30.5,30.5,30.34,30.35,50600.0,22.8159,22.8159,22.6962,22.7037,50600.0
2009-11-10 11:00:00,30.36,30.38,30.24,30.28,33800.0,22.7112,22.7262,22.6214,22.6514,33800.0
2009-11-10 11:10:00,30.28,30.32,30.26,30.29,92000.0,22.6514,22.6813,22.6364,22.6588,92000.0
2009-11-10 11:20:00,30.29,30.45,30.28,30.43,82200.0,22.6588,22.7785,22.6514,22.7636,82200.0
2009-11-10 11:30:00,30.43,30.57,30.41,30.54,97200.0,22.7636,22.8683,22.7486,22.8459,97200.0
2009-11-10 11:40:00,30.53,30.59,30.5,30.56,65400.0,22.8384,22.8833,22.8159,22.8608,65400.0
2009-11-10 11:50:00,30.56,30.56,30.45,30.45,18600.0,22.8608,22.8608,22.7785,22.7785,18600.0
2009-11-10 12:00:00,30.46,30.46,30.4,30.46,37200.0,22.786,22.786,22.7411,22.786,37200.0
2009-11-10 12:10:00,30.46,30.51,30.45,30.45,28600.0,22.786,22.8234,22.7785,22.7785,28600.0
2009-11-10 12:20:00,30.45,30.45,30.36,30.36,35800.0,22.7785,22.7785,22.7112,22.7112,35800.0
2009-11-10 12:30:00,30.34,30.44,30.32,30.41,29800.0,22.6962,22.7711,22.6813,22.7486,29800.0
2009-11-10 12:40:00,30.41,30.42,30.36,30.36,20200.0,22.7486,22.7561,22.7112,22.7112,20200.0
2009-11-10 12:50:00,30.38,30.44,30.36,30.43,34200.0,22.7262,22.7711,22.7112,22.7636,34200.0
2009-11-10 13:00:00,30.43,30.47,30.41,30.46,28200.0,22.7636,22.7935,22.7486,22.786,28200.0
2009-11-10 13:10:00,30.45,30.47,30.39,30.47,32800.0,22.7785,22.7935,22.7336,22.7935,32800.0
2009-11-10 13:20:00,30.46,30.46,30.38,30.41,26200.0,22.786,22.786,22.7262,22.7486,26200.0
2009-11-10 13:30:00,30.41,30.47,30.39,30.41,29000.0,22.7486,22.7935,22.7336,22.7486,29000.0
2009-11-10 13:40:00,30.39,30.39,30.31,30.34,22000.0,22.7336,22.7336,22.6738,22.6962,22000.0
2009-11-10 13:50:00,30.34,30.37,30.32,30.37,36200.0,22.6962,22.7187,22.6813,22.7187,36200.0
2009-11-10 14:00:00,30.37,30.43,30.35,30.43,29600.0,22.7187,22.7636,22.7037,22.7636,29600.0
2009-11-10 14:10:00,30.43,30.43,30.39,30.4,21000.0,22.7636,22.7636,22.7336,22.7411,21000.0
2009-11-10 14:20:00,30.4,30.48,30.4,30.48,20000.0,22.7411,22.801,22.7411,22.801,20000.0
2009-11-10 14:30:00,30.46,30.51,30.46,30.49,24200.0,22.786,22.8234,22.786,22.8085,24200.0
2009-11-10 14:40:00,30.49,30.52,30.49,30.5,28600.0,22.8085,22.8309,22.8085,22.8159,28600.0
2009-11-10 14:50:00,30.5,30.57,30.49,30.55,25600.0,22.8159,22.8683,22.8085,22.8533,25600.0
2009-11-10 15:00:00,30.55,30.55,30.5,30.53,27200.0,22.8533,22.8533,22.8159,22.8384,27200.0
2009-11-10 15:10:00,30.53,30.63,30.51,30.6,78800.0,22.8384,22.9132,22.8234,22.8907,78800.0
2009-11-10 15:20:00,30.6,30.61,30.57,30.61,40000.0,22.8907,22.8982,22.8683,22.8982,40000.0
2009-11-10 15:30:00,30.6,30.61,30.5,30.52,43000.0,22.8907,22.8982,22.8159,22.8309,43000.0
2009-11-10 15:40:00,30.53,30.53,30.43,30.45,110800.0,22.8384,22.8384,22.7636,22.7785,110800.0
2009-11-10 15:50:00,30.46,30.5,30.42,30.49,162000.0,22.786,22.8159,22.7561,22.8085,162000.0
2009-11-11 09:30:00,30.75,30.79,30.61,30.67,41800.0,23.003,23.0329,22.8982,22.9431,41800.0
2009-11-11 09:40:00,30.68,30.73,30.61,30.7,24600.0,22.9506,22.988,22.8982,22.9655,24600.0
2009-11-11 09:50:00,30.68,30.74,30.64,30.73,36400.0,22.9506,22.9955,22.9207,22.988,36400.0
2009-11-11 10:00:00,30.72,30.75,30.7,30.72,41800.0,22.9805,23.003,22.9655,22.9805,41800.0
2009-11-11 10:10:00,30.71,30.85,30.71,30.82,73000.0,22.973,23.0778,22.973,23.0553,73000.0
2009-11-11 10:20:00,30.82,30.86,30.77,30.78,34600.0,23.0553,23.0852,23.0179,23.0254,34600.0
2009-11-11 10:30:00,30.78,30.8,30.68,30.71,23800.0,23.0254,23.0404,22.9506,22.973,23800.0
2009-11-11 10:40:00,30.71,30.75,30.54,30.59,43200.0,22.973,23.003,22.8459,22.8833,43200.0
2009-11-11 10:50:00,30.58,30.6,30.47,30.52,47400.0,22.8758,22.8907,22.7935,22.8309,47400.0
2009-11-11 11:00:00,30.52,30.55,30.41,30.42,19800.0,22.8309,22.8533,22.7486,22.7561,19800.0
2009-11-11 11:10:00,30.41,30.55,30.4,30.54,33600.0,22.7486,22.8533,22.7411,22.8459,33600.0
2009-11-11 11:20:00,30.54,30.59,30.51,30.57,71800.0,22.8459,22.8833,22.8234,22.8683,71800.0
2009-11-11 11:30:00,30.56,30.66,30.53,30.63,27000.0,22.8608,22.9356,22.8384,22.9132,27000.0
2009-11-11 11:40:00,30.63,30.63,30.59,30.59,13200.0,22.9132,22.9132,22.8833,22.8833,13200.0
2009-11-11 11:50:00,30.58,30.59,30.48,30.56,58200.0,22.8758,22.8833,22.801,22.8608,58200.0
2009-11-11 12:00:00,30.54,30.56,30.49,30.54,20200.0,22.8459,22.8608,22.8085,22.8459,20200.0
2009-11-11 12:10:00,30.53,30.56,30.51,30.53,20600.0,22.8384,22.8608,22.8234,22.8384,20600.0
2009-11-11 12:20:00,30.52,30.55,30.5,30.54,14600.0,22.8309,22.8533,22.8159,22.8459,14600.0
2009-11-11 12:30:00,30.54,30.68,30.54,30.65,31200.0,22.8459,22.9506,22.8459,22.9281,31200.0
2009-11-11 12:40:00,30.63,30.65,30.59,30.59,23800.0,22.9132,22.9281,22.8833,22.8833,23800.0
2009-11-11 12:50:00,30.59,30.63,30.54,30.57,16000.0,22.8833,22.9132,22.8459,22.8683,16000.0
2009-11-11 13:00:00,30.55,30.59,30.54,30.59,9600.0,22.8533,22.8833,22.8459,22.8833,9600.0
2009-11-11 13:10:00,30.59,30.59,30.54,30.58,21800.0,22.8833,22.8833,22.8459,22.8758,21800.0
2009-11-11 13:20:00,30.57,30.61,30.5,30.54,16200.0,22.8683,22.8982,22.8159,22.8459,16200.0
2009-11-11 13:30:00,30.54,30.57,30.49,30.5,20800.0,22.8459,22.8683,22.8085,22.8159,20800.0
2009-11-11 13:40:00,30.5,30.5,30.4,30.44,33400.0,22.8159,22.8159,22.7411,22.7711,33400.0
2009-11-11 13:50:00,30.43,30.48,30.4,30.47,31200.0,22.7636,22.801,22.7411,22.7935,31200.0
2009-11-11 14:00:00,30.47,30.54,30.46,30.52,19600.0,22.7935,22.8459,22.786,22.8309,19600.0
2009-11-11 14:10:00,30.52,30.56,30.49,30.53,22400.0,22.8309,22.8608,22.8085,22.8384,22400.0
2009-11-11 14:20:00,30.53,30.54,30.48,30.52,21200.0,22.8384,22.8459,22.801,22.8309,21200.0
2009-11-11 14:30:00,30.52,30.56,30.5,30.53,27000.0,22.8309,22.8608,22.8159,22.8384,27000.0
2009-11-11 14:40:00,30.53,30.54,30.5,30.54,18200.0,22.8384,22.8459,22.8159,22.8459,18200.0
2009-11-11 14:50:00,30.53,30.59,30.53,30.55,19600.0,22.8384,22.8833,22.8384,22.8533,19600.0
2009-11-11 15:00:00,30.54,30.56,30.53,30.53,32400.0,22.8459,22.8608,22.8384,22.8384,32400.0
2009-11-11 15:10:00,30.52,30.52,30.44,30.48,41200.0,22.8309,22.8309,22.7711,22.801,41200.0
2009-11-11 15:20:00,30.48,30.53,30.47,30.53,35800.0,22.801,22.8384,22.7935,22.8384,35800.0
2009-11-11 15:30:00,30.52,30.58,30.5,30.55,43200.0,22.8309,22.8758,22.8159,22.8533,43200.0
2009-11-11 15:40:00,30.54,30.58,30.5,30.55,171000.0,22.8459,22.8758,22.8159,22.8533,171000.0
2009-11-11 15:50:00,30.55,30.6,30.5,30.56,191200.0,22.8533,22.8907,22.8159,22.8608,191200.0
2009-11-12 09:30:00,30.55,30.58,30.38,30.4,63200.0,22.8533,22.8758,22.7262,22.7411,63200.0
2009-11-12 09:40:00,30.43,30.6,30.38,30.56,48800.0,22.7636,22.8907,22.7262,22.8608,48800.0
2009-11-12 09:50:00,30.55,30.6,30.49,30.5,133600.0,22.8533,22.8907,22.8085,22.8159,133600.0
2009-11-12 10:00:00,30.53,30.58,30.48,30.53,56800.0,22.8384,22.8758,22.801,22.8384,56800.0
2009-11-12 10:10:00,30.53,30.53,30.35,30.35,69600.0,22.8384,22.8384,22.7037,22.7037,69600.0
2009-11-12 10:20:00,30.34,30.47,30.34,30.38,130600.0,22.6962,22.7935,22.6962,22.7262,130600.0
2009-11-12 10:30:00,30.38,30.42,30.35,30.37,33000.0,22.7262,22.7561,22.7037,22.7187,33000.0
2009-11-12 10:40:00,30.38,30.48,30.36,30.43,71000.0,22.7262,22.801,22.7112,22.7636,71000.0
2009-11-12 10:50:00,30.43,30.46,30.32,30.37,68400.0,22.7636,22.786,22.6813,22.7187,68400.0
2009-11-12 11:00:00,30.36,30.41,30.28,30.28,35800.0,22.7112,22.7486,22.6514,22.6514,35800.0
2009-11-12 11:10:00,30.28,30.29,30.08,30.17,92400.0,22.6514,22.6588,22.5017,22.5691,92400.0
2009-11-12 11:20:00,30.17,30.17,30.08,30.12,52000.0,22.5691,22.5691,22.5017,22.5317,52000.0
2009-11-12 11:30:00,30.11,30.11,29.91,29.94,92600.0,22.5242,22.5242,22.3746,22.397,92600.0
2009-11-12 11:40:00,29.97,30.0,29.91,29.97,69200.0,22.4195,22.4419,22.3746,22.4195,69200.0
2009-11-12 11:50:00,29.95,29.99,29.93,29.98,78800.0,22.4045,22.4344,22.3895,22.4269,78800.0
2009-11-12 12:00:00,29.97,30.03,29.93,30.03,119000.0,22.4195,22.4643,22.3895,22.4643,119000.0
2009-11-12 12:10:00,30.02,30.07,30.0,30.06,24200.0,22.4569,22.4943,22.4419,22.4868,24200.0
2009-11-12 12:20:00,30.07,30.09,30.04,30.08,13800.0,22.4943,22.5092,22.4718,22.5017,13800.0
2009-11-12 12:30:00,30.07,30.08,29.99,30.02,22600.0,22.4943,22.5017,22.4344,22.4569,22600.0
2009-11-12 12:40:00,30.03,30.07,30.03,30.06,16600.0,22.4643,22.4943,22.4643,22.4868,16600.0
2009-11-12 12:50:00,30.07,30.17,30.07,30.11,35200.0,22.4943,22.5691,22.4943,22.5242,35200.0
2009-11-12 13:00:00,30.12,30.12,30.03,30.05,13400.0,22.5317,22.5317,22.4643,22.4793,13400.0
2009-11-12 13:10:00,30.04,30.08,29.97,30.07,26600.0,22.4718,22.5017,22.4195,22.4943,26600.0
2009-11-12 13:20:00,30.09,30.1,30.05,30.08,13600.0,22.5092,22.5167,22.4793,22.5017,13600.0
2009-11-12 13:30:00,30.09,30.15,30.08,30.13,21400.0,22.5092,22.5541,22.5017,22.5392,21400.0
2009-11-12 13:40:00,30.13,30.18,30.07,30.16,19600.0,22.5392,22.5766,22.4943,22.5616,19600.0
2009-11-12 13:50:00,30.18,30.18,30.12,30.14,22000.0,22.5766,22.5766,22.5317,22.5466,22000.0
2009-11-12 14:00:00,30.15,30.23,30.14,30.22,38600.0,22.5541,22.614,22.5466,22.6065,38600.0
2009-11-12 14:10:00,30.22,30.31,30.21,30.27,39800.0,22.6065,22.6738,22.599,22.6439,39800.0
2009-11-12 14:20:00,30.25,30.27,30.18,30.18,35200.0,22.6289,22.6439,22.5766,22.5766,35200.0
2009-11-12 14:30:00,30.2,30.24,30.18,30.18,27000.0,22.5915,22.6214,22.5766,22.5766,27000.0
2009-11-12 14:40:00,30.17,30.18,30.04,30.05,44800.0,22.5691,22.5766,22.4718,22.4793,44800.0
2009-11-12 14:50:00,30.05,30.11,30.04,30.1,27200.0,22.4793,22.5242,22.4718,22.5167,27200.0
2009-11-12 15:00:00,30.11,30.16,30.02,30.05,71000.0,22.5242,22.5616,22.4569,22.4793,71000.0
2009-11-12 15:10:00,30.05,30.14,30.03,30.12,50200.0,22.4793,22.5466,22.4643,22.5317,50200.0
2009-11-12 15:20:00,30.13,30.14,30.08,30.09,35400.0,22.5392,22.5466,22.5017,22.5092,35400.0
2009-11-12 15:30:00,30.09,30.14,30.0,30.0,60400.0,22.5092,22.5466,22.4419,22.4419,60400.0
2009-11-12 15:40:00,30.0,30.05,29.99,30.04,85400.0,22.4419,22.4793,22.4344,22.4718,85400.0
2009-11-12 15:50:00,30.05,30.15,30.05,30.11,135600.0,22.4793,22.5541,22.4793,22.5242,135600.0
2009-11-13 09:30:00,30.2,30.23,30.07,30.12,41400.0,22.5915,22.614,22.4943,22.5317,41400.0
2009-11-13 09:40:00,30.11,30.17,29.97,30.1,49400.0,22.5242,22.5691,22.4195,22.5167,49400.0
2009-11-13 09:50:00,30.11,30.21,29.88,29.94,71600.0,22.5242,22.599,22.3521,22.397,71600.0
2009-11-13 10:00:00,29.93,30.07,29.88,30.02,49600.0,22.3895,22.4943,22.3521,22.4569,49600.0
2009-11-13 10:10:00,30.05,30.07,29.96,30.04,28600.0,22.4793,22.4943,22.412,22.4718,28600.0
2009-11-13 10:20:00,30.05,30.11,30.0,30.01,29000.0,22.4793,22.5242,22.4419,22.4494,29000.0
2009-11-13 10:30:00,30.03,30.1,30.0,30.06,23000.0,22.4643,22.5167,22.4419,22.4868,23000.0
2009-11-13 10:40:00,30.08,30.18,30.06,30.12,39600.0,22.5017,22.5766,22.4868,22.5317,39600.0
2009-11-13 10:50:00,30.13,30.17,30.11,30.11,35600.0,22.5392,22.5691,22.5242,22.5242,35600.0
2009-11-13 11:00:00,30.11,30.17,30.11,30.14,56200.0,22.5242,22.5691,22.5242,22.5466,56200.0
2009-11-13 11:10:00,30.14,30.15,30.11,30.14,23800.0,22.5466,22.5541,22.5242,22.5466,23800.0
2009-11-13 11:20:00,30.14,30.16,30.12,30.14,47800.0,22.5466,22.5616,22.5317,22.5466,47800.0
2009-11-13 11:30:00,30.13,30.16,30.12,30.13,46400.0,22.5392,22.5616,22.5317,22.5392,46400.0
2009-11-13 11:40:00,30.13,30.15,30.1,30.15,31600.0,22.5392,22.5541,22.5167,22.5541,31600.0
2009-11-13 11:50:00,30.15,30.17,30.07,30.07,26600.0,22.5541,22.5691,22.4943,22.4943,26600.0
2009-11-13 12:00:00,30.07,30.27,30.07,30.26,61600.0,22.4943,22.6439,22.4943,22.6364,61600.0
2009-11-13 12:10:00,30.26,30.35,30.22,30.3,50200.0,22.6364,22.7037,22.6065,22.6663,50200.0
2009-11-13 12:20:00,30.32,30.38,30.3,30.38,45000.0,22.6813,22.7262,22.6663,22.7262,45000.0
2009-11-13 12:30:00,30.4,30.43,30.35,30.35,35200.0,22.7411,22.7636,22.7037,22.7037,35200.0
2009-11-13 12:40:00,30.35,30.4,30.33,30.36,32200.0,22.7037,22.7411,22.6888,22.7112,32200.0
2009-11-13 12:50:00,30.36,30.39,30.35,30.36,29400.0,22.7112,22.7336,22.7037,22.7112,29400.0
2009-11-13 13:00:00,30.36,30.37,30.32,30.33,17600.0,22.7112,22.7187,22.6813,22.6888,17600.0
2009-11-13 13:10:00,30.33,30.35,30.29,30.3,17200.0,22.6888,22.7037,22.6588,22.6663,17200.0
2009-11-13 13:20:00,30.31,30.36,30.28,30.3,79600.0,22.6738,22.7112,22.6514,22.6663,79600.0
2009-11-13 13:30:00,30.31,30.31,30.28,30.29,9800.0,22.6738,22.6738,22.6514,22.6588,9800.0
2009-11-13 13:40:00,30.29,30.3,30.21,30.21,28600.0,22.6588,22.6663,22.599,22.599,28600.0
2009-11-13 13:50:00,30.21,30.23,30.18,30.21,45000.0,22.599,22.614,22.5766,22.599,45000.0
2009-11-13 14:00:00,30.21,30.3,30.19,30.28,24800.0,22.599,22.6663,22.584,22.6514,24800.0
2009-11-13 14:10:00,30.29,30.35,30.28,30.31,30800.0,22.6588,22.7037,22.6514,22.6738,30800.0
2009-11-13 14:20:00,30.3,30.3,30.25,30.26,27000.0,22.6663,22.6663,22.6289,22.6364,27000.0
2009-11-13 14:30:00,30.25,30.26,30.15,30.18,43400.0,22.6289,22.6364,22.5541,22.5766,43400.0
2009-11-13 14:40:00,30.17,30.25,30.1,30.11,58000.0,22.5691,22.6289,22.5167,22.5242,58000.0
2009-11-13 14:50:00,30.11,30.11,30.03,30.04,31800.0,22.5242,22.5242,22.4643,22.4718,31800.0
2009-11-13 15:00:00,30.04,30.09,30.0,30.09,32200.0,22.4718,22.5092,22.4419,22.5092,32200.0
2009-11-13 15:10:00,30.11,30.15,30.06,30.08,74600.0,22.5242,22.5541,22.4868,22.5017,74600.0
2009-11-13 15:20:00,30.08,30.12,30.05,30.08,118800.0,22.5017,22.5317,22.4793,22.5017,118800.0
2009-11-13 15:30:00,30.08,30.15,30.06,30.08,115600.0,22.5017,22.5541,22.4868,22.5017,115600.0
2009-11-13 15:40:00,30.07,30.23,30.07,30.2,103400.0,22.4943,22.614,22.4943,22.5915,103400.0
2009-11-13 15:50:00,30.21,30.23,30.15,30.17,144600.0,22.599,22.614,22.5541,22.5691,144600.0
2009-11-16 09:30:00,30.36,30.59,30.36,30.56,53000.0,22.7112,22.8833,22.7112,22.8608,53000.0
2009-11-16 09:40:00,30.56,30.69,30.56,30.68,49800.0,22.8608,22.9581,22.8608,22.9506,49800.0
2009-11-16 09:50:00,30.68,30.72,30.65,30.68,78200.0,22.9506,22.9805,22.9281,22.9506,78200.0
2009-11-16 10:00:00,30.68,30.78,30.68,30.75,90800.0,22.9506,23.0254,22.9506,23.003,90800.0
2009-11-16 10:10:00,30.75,30.81,30.73,30.75,31000.0,23.003,23.0478,22.988,23.003,31000.0
2009-11-16 10:20:00,30.74,30.74,30.7,30.71,37000.0,22.9955,22.9955,22.9655,22.973,37000.0
2009-11-16 10:30:00,30.72,30.72,30.67,30.68,99000.0,22.9805,22.9805,22.9431,22.9506,99000.0
2009-11-16 10:40:00,30.68,30.7,30.66,30.68,33400.0,22.9506,22.9655,22.9356,22.9506,33400.0
2009-11-16 10:50:00,30.68,30.71,30.66,30.68,56200.0,22.9506,22.973,22.9356,22.9506,56200.0
2009-11-16 11:00:00,30.68,30.68,30.63,30.63,32400.0,22.9506,22.9506,22.9132,22.9132,32400.0
2009-11-16 11:10:00,30.63,30.64,30.59,30.6,39800.0,22.9132,22.9207,22.8833,22.8907,39800.0
2009-11-16 11:20:00,30.6,30.61,30.57,30.59,24800.0,22.8907,22.8982,22.8683,22.8833,24800.0
2009-11-16 11:30:00,30.59,30.66,30.58,30.66,134800.0,22.8833,22.9356,22.8758,22.9356,134800.0
2009-11-16 11:40:00,30.66,30.77,30.66,30.75,26400.0,22.9356,23.0179,22.9356,23.003,26400.0
2009-11-16 11:50:00,30.77,30.78,30.74,30.75,11200.0,23.0179,23.0254,22.9955,23.003,11200.0
2009-11-16 12:00:00,30.75,30.78,30.71,30.71,16000.0,23.003,23.0254,22.973,22.973,16000.0
2009-11-16 12:10:00,30.72,30.72,30.61,30.63,30200.0,22.9805,22.9805,22.8982,22.9132,30200.0
2009-11-16 12:20:00,30.64,30.65,30.52,30.61,25400.0,22.9207,22.9281,22.8309,22.8982,25400.0
2009-11-16 12:30:00,30.62,30.68,30.59,30.66,13200.0,22.9057,22.9506,22.8833,22.9356,13200.0
2009-11-16 12:40:00,30.65,30.73,30.63,30.73,24000.0,22.9281,22.988,22.9132,22.988,24000.0
2009-11-16 12:50:00,30.72,30.75,30.71,30.74,16600.0,22.9805,23.003,22.973,22.9955,16600.0
2009-11-16 13:00:00,30.75,30.8,30.73,30.73,23600.0,23.003,23.0404,22.988,22.988,23600.0
2009-11-16 13:10:00,30.73,30.74,30.64,30.65,21400.0,22.988,22.9955,22.9207,22.9281,21400.0
2009-11-16 13:20:00,30.64,30.65,30.61,30.65,9800.0,22.9207,22.9281,22.8982,22.9281,9800.0
2009-11-16 13:30:00,30.64,30.72,30.63,30.7,22200.0,22.9207,22.9805,22.9132,22.9655,22200.0
2009-11-16 13:40:00,30.71,30.72,30.68,30.7,12000.0,22.973,22.9805,22.9506,22.9655,12000.0
2009-11-16 13:50:00,30.7,30.71,30.67,30.7,31600.0,22.9655,22.973,22.9431,22.9655,31600.0
2009-11-16 14:00:00,30.7,30.75,30.68,30.75,27000.0,22.9655,23.003,22.9506,23.003,27000.0
2009-11-16 14:10:00,30.75,30.82,30.73,30.81,28600.0,23.003,23.0553,22.988,23.0478,28600.0
2009-11-16 14:20:00,30.82,30.83,30.79,30.81,27200.0,23.0553,23.0628,23.0329,23.0478,27200.0
2009-11-16 14:30:00,30.82,30.83,30.78,30.78,25800.0,23.0553,23.0628,23.0254,23.0254,25800.0
2009-11-16 14:40:00,30.79,30.81,30.77,30.77,18600.0,23.0329,23.0478,23.0179,23.0179,18600.0
2009-11-16 14:50:00,30.78,30.78,30.71,30.75,26400.0,23.0254,23.0254,22.973,23.003,26400.0
2009-11-16 15:00:00,30.75,30.76,30.69,30.69,40200.0,23.003,23.0104,22.9581,22.9581,40200.0
2009-11-16 15:10:00,30.69,30.7,30.58,30.58,50600.0,22.9581,22.9655,22.8758,22.8758,50600.0
2009-11-16 15:20:00,30.57,30.61,30.52,30.53,63200.0,22.8683,22.8982,22.8309,22.8384,63200.0
2009-11-16 15:30:00,30.52,30.63,30.51,30.63,62400.0,22.8309,22.9132,22.8234,22.9132,62400.0
2009-11-16 15:40:00,30.63,30.66,30.58,30.64,73600.0,22.9132,22.9356,22.8758,22.9207,73600.0
2009-11-16 15:50:00,30.64,30.71,30.64,30.68,161400.0,22.9207,22.973,22.9207,22.9506,161400.0
2009-11-17 09:30:00,30.57,30.64,30.53,30.54,31800.0,22.8683,22.9207,22.8384,22.8459,31800.0
2009-11-17 09:40:00,30.53,30.68,30.53,30.6,34000.0,22.8384,22.9506,22.8384,22.8907,34000.0
2009-11-17 09:50:00,30.61,30.74,30.61,30.72,41800.0,22.8982,22.9955,22.8982,22.9805,41800.0
2009-11-17 10:00:00,30.73,30.75,30.57,30.6,52200.0,22.988,23.003,22.8683,22.8907,52200.0
2009-11-17 10:10:00,30.61,30.63,30.53,30.57,16400.0,22.8982,22.9132,22.8384,22.8683,16400.0
2009-11-17 10:20:00,30.57,30.61,30.55,30.59,22800.0,22.8683,22.8982,22.8533,22.8833,22800.0
2009-11-17 10:30:00,30.58,30.58,30.46,30.48,28600.0,22.8758,22.8758,22.786,22.801,28600.0
2009-11-17 10:40:00,30.46,30.47,30.42,30.43,21600.0,22.786,22.7935,22.7561,22.7636,21600.0
2009-11-17 10:50:00,30.42,30.52,30.39,30.51,57200.0,22.7561,22.8309,22.7336,22.8234,57200.0
2009-11-17 11:00:00,30.51,30.54,30.47,30.54,41200.0,22.8234,22.8459,22.7935,22.8459,41200.0
2009-11-17 11:10:00,30.54,30.57,30.43,30.44,51200.0,22.8459,22.8683,22.7636,22.7711,51200.0
2009-11-17 11:20:00,30.43,30.47,30.41,30.45,25200.0,22.7636,22.7935,22.7486,22.7785,25200.0
2009-11-17 11:30:00,30.47,30.52,30.44,30.52,24800.0,22.7935,22.8309,22.7711,22.8309,24800.0
2009-11-17 11:40:00,30.52,30.52,30.45,30.47,22800.0,22.8309,22.8309,22.7785,22.7935,22800.0
2009-11-17 11:50:00,30.46,30.5,30.45,30.48,37200.0,22.786,22.8159,22.7785,22.801,37200.0
2009-11-17 12:00:00,30.47,30.49,30.45,30.46,34400.0,22.7935,22.8085,22.7785,22.786,34400.0
2009-11-17 12:10:00,30.47,30.53,30.46,30.5,23800.0,22.7935,22.8384,22.786,22.8159,23800.0
2009-11-17 12:20:00,30.51,30.61,30.5,30.55,25800.0,22.8234,22.8982,22.8159,22.8533,25800.0
2009-11-17 12:30:00,30.55,30.63,30.55,30.6,19000.0,22.8533,22.9132,22.8533,22.8907,19000.0
2009-11-17 12:40:00,30.6,30.6,30.57,30.57,14400.0,22.8907,22.8907,22.8683,22.8683,14400.0
2009-11-17 12:50:00,30.57,30.57,30.52,30.54,16200.0,22.8683,22.8683,22.8309,22.8459,16200.0
2009-11-17 13:00:00,30.53,30.58,30.49,30.51,48400.0,22.8384,22.8758,22.8085,22.8234,48400.0
2009-11-17 13:10:00,30.5,30.59,30.5,30.59,21600.0,22.8159,22.8833,22.8159,22.8833,21600.0
2009-11-17 13:20:00,30.59,30.61,30.54,30.54,11400.0,22.8833,22.8982,22.8459,22.8459,11400.0
2009-11-17 13:30:00,30.54,30.59,30.54,30.55,12400.0,22.8459,22.8833,22.8459,22.8533,12400.0
2009-11-17 13:40:00,30.55,30.65,30.55,30.64,29600.0,22.8533,22.9281,22.8533,22.9207,29600.0
2009-11-17 13:50:00,30.64,30.66,30.58,30.59,15600.0,22.9207,22.9356,22.8758,22.8833,15600.0
2009-11-17 14:00:00,30.59,30.61,30.56,30.56,20000.0,22.8833,22.8982,22.8608,22.8608,20000.0
2009-11-17 14:10:00,30.57,30.57,30.54,30.57,23400.0,22.8683,22.8683,22.8459,22.8683,23400.0
2009-11-17 14:20:00,30.58,30.58,30.53,30.54,25000.0,22.8758,22.8758,22.8384,22.8459,25000.0
2009-11-17 14:30:00,30.54,30.56,30.53,30.56,13200.0,22.8459,22.8608,22.8384,22.8608,13200.0
2009-11-17 14:40:00,30.56,30.6,30.55,30.56,16200.0,22.8608,22.8907,22.8533,22.8608,16200.0
2009-11-17 14:50:00,30.56,30.56,30.52,30.53,52600.0,22.8608,22.8608,22.8309,22.8384,52600.0
2009-11-17 15:00:00,30.53,30.59,30.53,30.56,96400.0,22.8384,22.8833,22.8384,22.8608,96400.0
2009-11-17 15:10:00,30.57,30.58,30.56,30.57,48400.0,22.8683,22.8758,22.8608,22.8683,48400.0
2009-11-17 15:20:00,30.57,30.63,30.57,30.61,33800.0,22.8683,22.9132,22.8683,22.8982,33800.0
2009-11-17 15:30:00,30.6,30.66,30.56,30.57,74200.0,22.8907,22.9356,22.8608,22.8683,74200.0
2009-11-17 15:40:00,30.58,30.67,30.58,30.67,83400.0,22.8758,22.9431,22.8758,22.9431,83400.0
2009-11-17 15:50:00,30.67,30.68,30.61,30.64,122400.0,22.9431,22.9506,22.8982,22.9207,122400.0
2009-11-18 09:30:00,30.7,30.7,30.48,30.56,50600.0,22.9655,22.9655,22.801,22.8608,50600.0
2009-11-18 09:40:00,30.56,30.68,30.51,30.54,44000.0,22.8608,22.9506,22.8234,22.8459,44000.0
2009-11-18 09:50:00,30.54,30.54,30.41,30.44,72600.0,22.8459,22.8459,22.7486,22.7711,72600.0
2009-11-18 10:00:00,30.44,30.48,30.4,30.46,64200.0,22.7711,22.801,22.7411,22.786,64200.0
2009-11-18 10:10:00,30.46,30.46,30.34,30.43,59400.0,22.786,22.786,22.6962,22.7636,59400.0
2009-11-18 10:20:00,30.44,30.5,30.42,30.48,38600.0,22.7711,22.8159,22.7561,22.801,38600.0
2009-11-18 10:30:00,30.48,30.5,30.41,30.49,49800.0,22.801,22.8159,22.7486,22.8085,49800.0
2009-11-18 10:40:00,30.5,30.58,30.5,30.57,93200.0,22.8159,22.8758,22.8159,22.8683,93200.0
2009-11-18 10:50:00,30.57,30.57,30.45,30.46,38000.0,22.8683,22.8683,22.7785,22.786,38000.0
2009-11-18 11:00:00,30.46,30.54,30.44,30.46,78600.0,22.786,22.8459,22.7711,22.786,78600.0
2009-11-18 11:10:00,30.46,30.49,30.39,30.4,44200.0,22.786,22.8085,22.7336,22.7411,44200.0
2009-11-18 11:20:00,30.41,30.41,30.36,30.37,48600.0,22.7486,22.7486,22.7112,22.7187,48600.0
2009-11-18 11:30:00,30.37,30.39,30.32,30.36,45600.0,22.7187,22.7336,22.6813,22.7112,45600.0
2009-11-18 11:40:00,30.37,30.42,30.36,30.39,19400.0,22.7187,22.7561,22.7112,22.7336,19400.0
2009-11-18 11:50:00,30.38,30.4,30.35,30.36,28200.0,22.7262,22.7411,22.7037,22.7112,28200.0
2009-11-18 12:00:00,30.36,30.38,30.32,30.36,49200.0,22.7112,22.7262,22.6813,22.7112,49200.0
2009-11-18 12:10:00,30.36,30.38,30.25,30.27,96400.0,22.7112,22.7262,22.6289,22.6439,96400.0
2009-11-18 12:20:00,30.27,30.3,30.25,30.28,22200.0,22.6439,22.6663,22.6289,22.6514,22200.0
2009-11-18 12:30:00,30.28,30.32,30.28,30.3,22400.0,22.6514,22.6813,22.6514,22.6663,22400.0
2009-11-18 12:40:00,30.3,30.31,30.28,30.29,20200.0,22.6663,22.6738,22.6514,22.6588,20200.0
2009-11-18 12:50:00,30.29,30.3,30.21,30.21,25800.0,22.6588,22.6663,22.599,22.599,25800.0
2009-11-18 13:00:00,30.22,30.22,30.16,30.21,29200.0,22.6065,22.6065,22.5616,22.599,29200.0
2009-11-18 13:10:00,30.21,30.22,30.16,30.17,25200.0,22.599,22.6065,22.5616,22.5691,25200.0
2009-11-18 13:20:00,30.17,30.18,30.11,30.17,49200.0,22.5691,22.5766,22.5242,22.5691,49200.0
2009-11-18 13:30:00,30.17,30.21,30.17,30.2,17200.0,22.5691,22.599,22.5691,22.5915,17200.0
2009-11-18 13:40:00,30.2,30.25,30.2,30.2,27600.0,22.5915,22.6289,22.5915,22.5915,27600.0
2009-11-18 13:50:00,30.2,30.22,30.18,30.2,21000.0,22.5915,22.6065,22.5766,22.5915,21000.0
2009-11-18 14:00:00,30.2,30.24,30.18,30.22,33400.0,22.5915,22.6214,22.5766,22.6065,33400.0
2009-11-18 14:10:00,30.23,30.24,30.18,30.18,58000.0,22.614,22.6214,22.5766,22.5766,58000.0
2009-11-18 14:20:00,30.18,30.21,30.15,30.15,40200.0,22.5766,22.599,22.5541,22.5541,40200.0
2009-11-18 14:30:00,30.15,30.17,30.12,30.15,89200.0,22.5541,22.5691,22.5317,22.5541,89200.0
2009-11-18 14:40:00,30.14,30.18,30.11,30.11,61800.0,22.5466,22.5766,22.5242,22.5242,61800.0
2009-11-18 14:50:00,30.11,30.13,30.04,30.06,78400.0,22.5242,22.5392,22.4718,22.4868,78400.0
2009-11-18 15:00:00,30.07,30.15,30.07,30.15,63600.0,22.4943,22.5541,22.4943,22.5541,63600.0
2009-11-18 15:10:00,30.15,30.2,30.14,30.17,127000.0,22.5541,22.5915,22.5466,22.5691,127000.0
2009-11-18 15:20:00,30.18,30.24,30.16,30.22,56200.0,22.5766,22.6214,22.5616,22.6065,56200.0
2009-11-18 15:30:00,30.22,30.24,30.19,30.22,66000.0,22.6065,22.6214,22.584,22.6065,66000.0
2009-11-18 15:40:00,30.22,30.3,30.21,30.27,95400.0,22.6065,22.6663,22.599,22.6439,95400.0
2009-11-18 15:50:00,30.27,30.27,30.23,30.25,170200.0,22.6439,22.6439,22.614,22.6289,170200.0
2009-11-19 09:30:00,30.09,30.09,29.68,29.7,87000.0,22.5092,22.5092,22.2025,22.2175,87000.0
2009-11-19 09:40:00,29.68,29.68,29.57,29.58,101200.0,22.2025,22.2025,22.1202,22.1277,101200.0
2009-11-19 09:50:00,29.59,29.68,29.53,29.67,142200.0,22.1352,22.2025,22.0903,22.195,142200.0
2009-11-19 10:00:00,29.66,29.79,29.64,29.78,102000.0,22.1876,22.2848,22.1726,22.2773,102000.0
2009-11-19 10:10:00,29.78,29.84,29.69,29.69,66200.0,22.2773,22.3222,22.21,22.21,66200.0
2009-11-19 10:20:00,29.7,29.77,29.67,29.68,58000.0,22.2175,22.2698,22.195,22.2025,58000.0
2009-11-19 10:30:00,29.68,29.71,29.62,29.69,74000.0,22.2025,22.225,22.1576,22.21,74000.0
2009-11-19 10:40:00,29.68,29.69,29.59,29.61,67800.0,22.2025,22.21,22.1352,22.1502,67800.0
2009-11-19 10:50:00,29.59,29.61,29.53,29.55,47600.0,22.1352,22.1502,22.0903,22.1053,47600.0
2009-11-19 11:00:00,29.54,29.58,29.47,29.48,52800.0,22.0978,22.1277,22.0454,22.0529,52800.0
2009-11-19 11:10:00,29.49,29.57,29.46,29.52,46200.0,22.0604,22.1202,22.0379,22.0828,46200.0
2009-11-19 11:20:00,29.54,29.58,29.48,29.58,22000.0,22.0978,22.1277,22.0529,22.1277,22000.0
2009-11-19 11:30:00,29.58,29.61,29.57,29.6,39000.0,22.1277,22.1502,22.1202,22.1427,39000.0
2009-11-19 11:40:00,29.59,29.61,29.59,29.59,27600.0,22.1352,22.1502,22.1352,22.1352,27600.0
2009-11-19 11:50:00,29.59,29.7,29.58,29.68,35600.0,22.1352,22.2175,22.1277,22.2025,35600.0
2009-11-19 12:00:00,29.68,29.72,29.68,29.71,44800.0,22.2025,22.2324,22.2025,22.225,44800.0
2009-11-19 12:10:00,29.71,29.74,29.69,29.71,27600.0,22.225,22.2474,22.21,22.225,27600.0
2009-11-19 12:20:00,29.71,29.71,29.66,29.69,37200.0,22.225,22.225,22.1876,22.21,37200.0
2009-11-19 12:30:00,29.68,29.75,29.68,29.72,37600.0,22.2025,22.2549,22.2025,22.2324,37600.0
2009-11-19 12:40:00,29.72,29.73,29.68,29.71,29000.0,22.2324,22.2399,22.2025,22.225,29000.0
2009-11-19 12:50:00,29.71,29.71,29.64,29.66,29600.0,22.225,22.225,22.1726,22.1876,29600.0
2009-11-19 13:00:00,29.65,29.71,29.65,29.68,21200.0,22.1801,22.225,22.1801,22.2025,21200.0
2009-11-19 13:10:00,29.67,29.67,29.56,29.58,36200.0,22.195,22.195,22.1128,22.1277,36200.0
2009-11-19 13:20:00,29.58,29.61,29.58,29.6,28400.0,22.1277,22.1502,22.1277,22.1427,28400.0
2009-11-19 13:30:00,29.6,29.65,29.59,29.63,30800.0,22.1427,22.1801,22.1352,22.1651,30800.0
2009-11-19 13:40:00,29.63,29.67,29.62,29.67,28800.0,22.1651,22.195,22.1576,22.195,28800.0
2009-11-19 13:50:00,29.67,29.71,29.67,29.69,29400.0,22.195,22.225,22.195,22.21,29400.0
2009-11-19 14:00:00,29.7,29.71,29.61,29.63,32200.0,22.2175,22.225,22.1502,22.1651,32200.0
2009-11-19 14:10:00,29.64,29.65,29.61,29.61,31000.0,22.1726,22.1801,22.1502,22.1502,31000.0
2009-11-19 14:20:00,29.62,29.68,29.61,29.64,32800.0,22.1576,22.2025,22.1502,22.1726,32800.0
2009-11-19 14:30:00,29.64,29.64,29.6,29.61,34400.0,22.1726,22.1726,22.1427,22.1502,34400.0
2009-11-19 14:40:00,29.6,29.67,29.6,29.67,54600.0,22.1427,22.195,22.1427,22.195,54600.0
2009-11-19 14:50:00,29.67,29.72,29.67,29.71,50600.0,22.195,22.2324,22.195,22.225,50600.0
2009-11-19 15:00:00,29.71,29.76,29.71,29.74,117600.0,22.225,22.2624,22.225,22.2474,117600.0
2009-11-19 15:10:00,29.75,29.81,29.73,29.78,80600.0,22.2549,22.2998,22.2399,22.2773,80600.0
2009-11-19 15:20:00,29.79,29.79,29.67,29.67,79800.0,22.2848,22.2848,22.195,22.195,79800.0
2009-11-19 15:30:00,29.67,29.69,29.64,29.67,105400.0,22.195,22.21,22.1726,22.195,105400.0
2009-11-19 15:40:00,29.68,29.81,29.67,29.81,114600.0,22.2025,22.2998,22.195,22.2998,114600.0
2009-11-19 15:50:00,29.81,29.82,29.73,29.74,223800.0,22.2998,22.3073,22.2399,22.2474,223800.0
2009-11-20 09:30:00,29.55,29.7,29.54,29.7,298400.0,22.1053,22.2175,22.0978,22.2175,298400.0
2009-11-20 09:40:00,29.71,29.73,29.57,29.59,47600.0,22.225,22.2399,22.1202,22.1352,47600.0
2009-11-20 09:50:00,29.58,29.61,29.42,29.43,60600.0,22.1277,22.1502,22.008,22.0155,60600.0
2009-11-20 10:00:00,29.43,29.44,29.34,29.44,72400.0,22.0155,22.023,21.9482,22.023,72400.0
2009-11-20 10:10:00,29.44,29.59,29.42,29.55,49600.0,22.023,22.1352,22.008,22.1053,49600.0
2009-11-20 10:20:00,29.57,29.6,29.51,29.57,38400.0,22.1202,22.1427,22.0754,22.1202,38400.0
2009-11-20 10:30:00,29.56,29.56,29.47,29.5,31800.0,22.1128,22.1128,22.0454,22.0679,31800.0
2009-11-20 10:40:00,29.5,29.5,29.36,29.43,37200.0,22.0679,22.0679,21.9631,22.0155,37200.0
2009-11-20 10:50:00,29.43,29.47,29.4,29.41,29400.0,22.0155,22.0454,21.9931,22.0005,29400.0
2009-11-20 11:00:00,29.41,29.51,29.39,29.46,31400.0,22.0005,22.0754,21.9856,22.0379,31400.0
2009-11-20 11:10:00,29.46,29.48,29.36,29.38,27000.0,22.0379,22.0529,21.9631,21.9781,27000.0
2009-11-20 11:20:00,29.39,29.4,29.35,29.38,29000.0,21.9856,21.9931,21.9557,21.9781,29000.0
2009-11-20 11:30:00,29.37,29.43,29.36,29.4,47200.0,21.9706,22.0155,21.9631,21.9931,47200.0
2009-11-20 11:40:00,29.42,29.5,29.38,29.5,28600.0,22.008,22.0679,21.9781,22.0679,28600.0
2009-11-20 11:50:00,29.5,29.54,29.49,29.53,46600.0,22.0679,22.0978,22.0604,22.0903,46600.0
2009-11-20 12:00:00,29.52,29.58,29.51,29.58,52400.0,22.0828,22.1277,22.0754,22.1277,52400.0
2009-11-20 12:10:00,29.58,29.58,29.53,29.56,36000.0,22.1277,22.1277,22.0903,22.1128,36000.0
2009-11-20 12:20:00,29.56,29.56,29.51,29.54,28000.0,22.1128,22.1128,22.0754,22.0978,28000.0
2009-11-20 12:30:00,29.54,29.57,29.54,29.55,29400.0,22.0978,22.1202,22.0978,22.1053,29400.0
2009-11-20 12:40:00,29.55,29.58,29.55,29.55,21600.0,22.1053,22.1277,22.1053,22.1053,21600.0
2009-11-20 12:50:00,29.54,29.55,29.5,29.52,15800.0,22.0978,22.1053,22.0679,22.0828,15800.0
2009-11-20 13:00:00,29.52,29.57,29.52,29.55,21200.0,22.0828,22.1202,22.0828,22.1053,21200.0
2009-11-20 13:10:00,29.55,29.58,29.54,29.54,18800.0,22.1053,22.1277,22.0978,22.0978,18800.0
2009-11-20 13:20:00,29.54,29.55,29.52,29.55,15800.0,22.0978,22.1053,22.0828,22.1053,15800.0
2009-11-20 13:30:00,29.54,29.55,29.52,29.53,19000.0,22.0978,22.1053,22.0828,22.0903,19000.0
2009-11-20 13:40:00,29.53,29.6,29.52,29.58,30000.0,22.0903,22.1427,22.0828,22.1277,30000.0
2009-11-20 13:50:00,29.58,29.6,29.54,29.58,40600.0,22.1277,22.1427,22.0978,22.1277,40600.0
2009-11-20 14:00:00,29.58,29.62,29.56,29.59,37200.0,22.1277,22.1576,22.1128,22.1352,37200.0
2009-11-20 14:10:00,29.59,29.61,29.58,29.58,23600.0,22.1352,22.1502,22.1277,22.1277,23600.0
2009-11-20 14:20:00,29.58,29.6,29.57,29.59,27000.0,22.1277,22.1427,22.1202,22.1352,27000.0
2009-11-20 14:30:00,29.59,29.63,29.58,29.62,50200.0,22.1352,22.1651,22.1277,22.1576,50200.0
2009-11-20 14:40:00,29.62,29.64,29.54,29.54,37800.0,22.1576,22.1726,22.0978,22.0978,37800.0
2009-11-20 14:50:00,29.54,29.56,29.53,29.54,37000.0,22.0978,22.1128,22.0903,22.0978,37000.0
2009-11-20 15:00:00,29.54,29.61,29.53,29.61,47800.0,22.0978,22.1502,22.0903,22.1502,47800.0
2009-11-20 15:10:00,29.61,29.63,29.6,29.62,37400.0,22.1502,22.1651,22.1427,22.1576,37400.0
2009-11-20 15:20:00,29.62,29.68,29.62,29.68,38600.0,22.1576,22.2025,22.1576,22.2025,38600.0
2009-11-20 15:30:00,29.68,29.77,29.68,29.72,83800.0,22.2025,22.2698,22.2025,22.2324,83800.0
2009-11-20 15:40:00,29.71,29.72,29.63,29.67,101800.0,22.225,22.2324,22.1651,22.195,101800.0
2009-11-20 15:50:00,29.67,29.68,29.61,29.65,241200.0,22.195,22.2025,22.1502,22.1801,241200.0
2009-11-23 09:30:00,29.9,30.24,29.9,30.21,83600.0,22.3671,22.6214,22.3671,22.599,83600.0
2009-11-23 09:40:00,30.21,30.36,30.21,30.3,57600.0,22.599,22.7112,22.599,22.6663,57600.0
2009-11-23 09:50:00,30.31,30.4,30.27,30.38,68000.0,22.6738,22.7411,22.6439,22.7262,68000.0
2009-11-23 10:00:00,30.41,30.48,30.38,30.42,98000.0,22.7486,22.801,22.7262,22.7561,98000.0
2009-11-23 10:10:00,30.42,30.47,30.4,30.43,91000.0,22.7561,22.7935,22.7411,22.7636,91000.0
2009-11-23 10:20:00,30.43,30.49,30.41,30.46,77000.0,22.7636,22.8085,22.7486,22.786,77000.0
2009-11-23 10:30:00,30.46,30.5,30.45,30.46,91200.0,22.786,22.8159,22.7785,22.786,91200.0
2009-11-23 10:40:00,30.46,30.5,30.43,30.5,190200.0,22.786,22.8159,22.7636,22.8159,190200.0
2009-11-23 10:50:00,30.5,30.53,30.47,30.49,143000.0,22.8159,22.8384,22.7935,22.8085,143000.0
2009-11-23 11:00:00,30.49,30.53,30.48,30.53,126000.0,22.8085,22.8384,22.801,22.8384,126000.0
2009-11-23 11:10:00,30.53,30.55,30.48,30.55,58800.0,22.8384,22.8533,22.801,22.8533,58800.0
2009-11-23 11:20:00,30.55,30.58,30.5,30.5,60000.0,22.8533,22.8758,22.8159,22.8159,60000.0
2009-11-23 11:30:00,30.5,30.54,30.5,30.5,50800.0,22.8159,22.8459,22.8159,22.8159,50800.0
2009-11-23 11:40:00,30.5,30.54,30.48,30.5,48400.0,22.8159,22.8459,22.801,22.8159,48400.0
2009-11-23 11:50:00,30.5,30.5,30.37,30.37,73400.0,22.8159,22.8159,22.7187,22.7187,73400.0
2009-11-23 12:00:00,30.36,30.43,30.36,30.4,68000.0,22.7112,22.7636,22.7112,22.7411,68000.0
2009-11-23 12:10:00,30.41,30.42,30.33,30.33,43600.0,22.7486,22.7561,22.6888,22.6888,43600.0
2009-11-23 12:20:00,30.33,30.34,30.31,30.31,39600.0,22.6888,22.6962,22.6738,22.6738,39600.0
2009-11-23 12:30:00,30.31,30.32,30.23,30.31,52200.0,22.6738,22.6813,22.614,22.6738,52200.0
2009-11-23 12:40:00,30.31,30.33,30.26,30.26,60800.0,22.6738,22.6888,22.6364,22.6364,60800.0
2009-11-23 12:50:00,30.27,30.27,30.2,30.21,30400.0,22.6439,22.6439,22.5915,22.599,30400.0
2009-11-23 13:00:00,30.21,30.22,30.2,30.21,25600.0,22.599,22.6065,22.5915,22.599,25600.0
2009-11-23 13:10:00,30.21,30.51,30.2,30.24,539800.0,22.599,22.8234,22.5915,22.6214,539800.0
2009-11-23 13:20:00,30.25,30.28,30.24,30.27,28000.0,22.6289,22.6514,22.6214,22.6439,28000.0
2009-11-23 13:30:00,30.27,30.3,30.24,30.3,42400.0,22.6439,22.6663,22.6214,22.6663,42400.0
2009-11-23 13:40:00,30.31,30.32,30.28,30.29,28800.0,22.6738,22.6813,22.6514,22.6588,28800.0
2009-11-23 13:50:00,30.28,30.32,30.27,30.31,48000.0,22.6514,22.6813,22.6439,22.6738,48000.0
2009-11-23 14:00:00,30.31,30.31,30.25,30.25,47200.0,22.6738,22.6738,22.6289,22.6289,47200.0
2009-11-23 14:10:00,30.25,30.25,30.21,30.22,58000.0,22.6289,22.6289,22.599,22.6065,58000.0
2009-11-23 14:20:00,30.23,30.23,30.21,30.23,41600.0,22.614,22.614,22.599,22.614,41600.0
2009-11-23 14:30:00,30.23,30.25,30.22,30.24,51000.0,22.614,22.6289,22.6065,22.6214,51000.0
2009-11-23 14:40:00,30.24,30.25,30.23,30.25,21600.0,22.6214,22.6289,22.614,22.6289,21600.0
2009-11-23 14:50:00,30.25,30.27,30.23,30.25,56600.0,22.6289,22.6439,22.614,22.6289,56600.0
2009-11-23 15:00:00,30.25,30.26,30.24,30.25,61400.0,22.6289,22.6364,22.6214,22.6289,61400.0
2009-11-23 15:10:00,30.25,30.31,30.25,30.29,60800.0,22.6289,22.6738,22.6289,22.6588,60800.0
2009-11-23 15:20:00,30.29,30.3,30.22,30.22,64600.0,22.6588,22.6663,22.6065,22.6065,64600.0
2009-11-23 15:30:00,30.22,30.24,30.15,30.2,112200.0,22.6065,22.6214,22.5541,22.5915,112200.0
2009-11-23 15:40:00,30.2,30.23,30.15,30.19,147400.0,22.5915,22.614,22.5541,22.584,147400.0
2009-11-23 15:50:00,30.18,30.28,30.17,30.27,166400.0,22.5766,22.6514,22.5691,22.6439,166400.0
2009-11-24 09:30:00,30.2,30.39,30.2,30.34,67400.0,22.5915,22.7336,22.5915,22.6962,67400.0
2009-11-24 09:40:00,30.35,30.43,30.19,30.22,51800.0,22.7037,22.7636,22.584,22.6065,51800.0
2009-11-24 09:50:00,30.21,30.21,29.95,29.97,41800.0,22.599,22.599,22.4045,22.4195,41800.0
2009-11-24 10:00:00,29.98,30.13,29.94,29.96,65800.0,22.4269,22.5392,22.397,22.412,65800.0
2009-11-24 10:10:00,29.95,30.03,29.92,30.02,43000.0,22.4045,22.4643,22.3821,22.4569,43000.0
2009-11-24 10:20:00,30.02,30.02,29.95,29.95,48400.0,22.4569,22.4569,22.4045,22.4045,48400.0
2009-11-24 10:30:00,29.95,30.06,29.95,30.05,43400.0,22.4045,22.4868,22.4045,22.4793,43400.0
2009-11-24 10:40:00,30.05,30.12,30.03,30.12,44000.0,22.4793,22.5317,22.4643,22.5317,44000.0
2009-11-24 10:50:00,30.12,30.13,30.07,30.08,33800.0,22.5317,22.5392,22.4943,22.5017,33800.0
2009-11-24 11:00:00,30.07,30.09,30.02,30.08,18200.0,22.4943,22.5092,22.4569,22.5017,18200.0
2009-11-24 11:10:00,30.08,30.09,29.95,29.96,20200.0,22.5017,22.5092,22.4045,22.412,20200.0
2009-11-24 11:20:00,29.96,29.98,29.93,29.94,19600.0,22.412,22.4269,22.3895,22.397,19600.0
2009-11-24 11:30:00,29.93,29.95,29.91,29.93,20200.0,22.3895,22.4045,22.3746,22.3895,20200.0
2009-11-24 11:40:00,29.93,29.95,29.86,29.91,20800.0,22.3895,22.4045,22.3372,22.3746,20800.0
2009-11-24 11:50:00,29.91,29.93,29.9,29.93,19000.0,22.3746,22.3895,22.3671,22.3895,19000.0
2009-11-24 12:00:00,29.94,29.95,29.91,29.91,29200.0,22.397,22.4045,22.3746,22.3746,29200.0
2009-11-24 12:10:00,29.92,29.93,29.9,29.92,18400.0,22.3821,22.3895,22.3671,22.3821,18400.0
2009-11-24 12:20:00,29.91,29.93,29.9,29.9,15600.0,22.3746,22.3895,22.3671,22.3671,15600.0
2009-11-24 12:30:00,29.91,29.92,29.88,29.89,37200.0,22.3746,22.3821,22.3521,22.3596,37200.0
2009-11-24 12:40:00,29.89,29.9,29.85,29.86,27200.0,22.3596,22.3671,22.3297,22.3372,27200.0
2009-11-24 12:50:00,29.88,29.88,29.85,29.86,15600.0,22.3521,22.3521,22.3297,22.3372,15600.0
2009-11-24 13:00:00,29.86,29.95,29.86,29.93,36400.0,22.3372,22.4045,22.3372,22.3895,36400.0
2009-11-24 13:10:00,29.93,29.96,29.92,29.92,15200.0,22.3895,22.412,22.3821,22.3821,15200.0
2009-11-24 13:20:00,29.92,29.93,29.88,29.88,13800.0,22.3821,22.3895,22.3521,22.3521,13800.0
2009-11-24 13:30:00,29.89,29.91,29.88,29.89,12800.0,22.3596,22.3746,22.3521,22.3596,12800.0
2009-11-24 13:40:00,29.89,29.91,29.88,29.9,16200.0,22.3596,22.3746,22.3521,22.3671,16200.0
2009-11-24 13:50:00,29.9,29.9,29.86,29.89,20400.0,22.3671,22.3671,22.3372,22.3596,20400.0
2009-11-24 14:00:00,29.89,29.96,29.86,29.95,24800.0,22.3596,22.412,22.3372,22.4045,24800.0
2009-11-24 14:10:00,29.96,29.98,29.94,29.96,17600.0,22.412,22.4269,22.397,22.412,17600.0
2009-11-24 14:20:00,29.96,29.97,29.91,29.91,101600.0,22.412,22.4195,22.3746,22.3746,101600.0
2009-11-24 14:30:00,29.92,29.93,29.87,29.91,59800.0,22.3821,22.3895,22.3447,22.3746,59800.0
2009-11-24 14:40:00,29.91,29.95,29.88,29.93,128600.0,22.3746,22.4045,22.3521,22.3895,128600.0
2009-11-24 14:50:00,29.93,29.97,29.91,29.94,59400.0,22.3895,22.4195,22.3746,22.397,59400.0
2009-11-24 15:00:00,29.93,29.99,29.93,29.98,35600.0,22.3895,22.4344,22.3895,22.4269,35600.0
2009-11-24 15:10:00,29.99,29.99,29.95,29.96,35000.0,22.4344,22.4344,22.4045,22.412,35000.0
2009-11-24 15:20:00,29.96,30.0,29.96,29.99,44000.0,22.412,22.4419,22.412,22.4344,44000.0
2009-11-24 15:30:00,29.98,29.98,29.92,29.93,56400.0,22.4269,22.4269,22.3821,22.3895,56400.0
2009-11-24 15:40:00,29.93,29.95,29.86,29.89,102400.0,22.3895,22.4045,22.3372,22.3596,102400.0
2009-11-24 15:50:00,29.89,29.95,29.86,29.95,169800.0,22.3596,22.4045,22.3372,22.4045,169800.0
2009-11-25 09:30:00,30.06,30.11,29.96,30.1,31800.0,22.4868,22.5242,22.412,22.5167,31800.0
2009-11-25 09:40:00,30.09,30.11,30.0,30.03,25000.0,22.5092,22.5242,22.4419,22.4643,25000.0
2009-11-25 09:50:00,30.05,30.13,30.01,30.1,27600.0,22.4793,22.5392,22.4494,22.5167,27600.0
2009-11-25 10:00:00,30.1,30.21,30.08,30.18,46400.0,22.5167,22.599,22.5017,22.5766,46400.0
2009-11-25 10:10:00,30.19,30.19,30.11,30.15,46800.0,22.584,22.584,22.5242,22.5541,46800.0
2009-11-25 10:20:00,30.16,30.2,30.07,30.16,26600.0,22.5616,22.5915,22.4943,22.5616,26600.0
2009-11-25 10:30:00,30.16,30.21,30.13,30.21,21600.0,22.5616,22.599,22.5392,22.599,21600.0
2009-11-25 10:40:00,30.21,30.3,30.21,30.28,21000.0,22.599,22.6663,22.599,22.6514,21000.0
2009-11-25 10:50:00,30.26,30.28,30.25,30.27,16800.0,22.6364,22.6514,22.6289,22.6439,16800.0
2009-11-25 11:00:00,30.26,30.35,30.25,30.35,21400.0,22.6364,22.7037,22.6289,22.7037,21400.0
2009-11-25 11:10:00,30.34,30.36,30.31,30.36,19000.0,22.6962,22.7112,22.6738,22.7112,19000.0
2009-11-25 11:20:00,30.36,30.36,30.32,30.34,30200.0,22.7112,22.7112,22.6813,22.6962,30200.0
2009-11-25 11:30:00,30.35,30.46,30.35,30.46,50000.0,22.7037,22.786,22.7037,22.786,50000.0
2009-11-25 11:40:00,30.47,30.49,30.43,30.46,28200.0,22.7935,22.8085,22.7636,22.786,28200.0
2009-11-25 11:50:00,30.45,30.45,30.43,30.44,7800.0,22.7785,22.7785,22.7636,22.7711,7800.0
2009-11-25 12:00:00,30.44,30.45,30.4,30.41,16600.0,22.7711,22.7785,22.7411,22.7486,16600.0
2009-11-25 12:10:00,30.41,30.41,30.38,30.38,14000.0,22.7486,22.7486,22.7262,22.7262,14000.0
2009-11-25 12:20:00,30.38,30.39,30.36,30.38,12000.0,22.7262,22.7336,22.7112,22.7262,12000.0
2009-11-25 12:30:00,30.38,30.4,30.35,30.39,32400.0,22.7262,22.7411,22.7037,22.7336,32400.0
2009-11-25 12:40:00,30.38,30.41,30.38,30.39,30600.0,22.7262,22.7486,22.7262,22.7336,30600.0
2009-11-25 12:50:00,30.39,30.4,30.36,30.38,25800.0,22.7336,22.7411,22.7112,22.7262,25800.0
2009-11-25 13:00:00,30.38,30.38,30.36,30.36,18000.0,22.7262,22.7262,22.7112,22.7112,18000.0
2009-11-25 13:10:00,30.36,30.38,30.34,30.34,10600.0,22.7112,22.7262,22.6962,22.6962,10600.0
2009-11-25 13:20:00,30.35,30.36,30.32,30.34,17000.0,22.7037,22.7112,22.6813,22.6962,17000.0
2009-11-25 13:30:00,30.34,30.34,30.31,30.31,12400.0,22.6962,22.6962,22.6738,22.6738,12400.0
2009-11-25 13:40:00,30.31,30.31,30.29,30.29,5000.0,22.6738,22.6738,22.6588,22.6588,5000.0
2009-11-25 13:50:00,30.29,30.3,30.27,30.3,15200.0,22.6588,22.6663,22.6439,22.6663,15200.0
2009-11-25 14:00:00,30.3,30.3,30.25,30.25,13600.0,22.6663,22.6663,22.6289,22.6289,13600.0
2009-11-25 14:10:00,30.25,30.31,30.25,30.3,25200.0,22.6289,22.6738,22.6289,22.6663,25200.0
2009-11-25 14:20:00,30.3,30.32,30.29,30.3,22200.0,22.6663,22.6813,22.6588,22.6663,22200.0
2009-11-25 14:30:00,30.3,30.34,30.29,30.34,36400.0,22.6663,22.6962,22.6588,22.6962,36400.0
2009-11-25 14:40:00,30.33,30.38,30.33,30.36,15400.0,22.6888,22.7262,22.6888,22.7112,15400.0
2009-11-25 14:50:00,30.36,30.36,30.35,30.35,10800.0,22.7112,22.7112,22.7037,22.7037,10800.0
2009-11-25 15:00:00,30.35,30.35,30.3,30.3,29400.0,22.7037,22.7037,22.6663,22.6663,29400.0
2009-11-25 15:10:00,30.3,30.32,30.27,30.29,46200.0,22.6663,22.6813,22.6439,22.6588,46200.0
2009-11-25 15:20:00,30.29,30.31,30.28,30.29,25000.0,22.6588,22.6738,22.6514,22.6588,25000.0
2009-11-25 15:30:00,30.29,30.3,30.28,30.3,31000.0,22.6588,22.6663,22.6514,22.6663,31000.0
2009-11-25 15:40:00,30.3,30.35,30.3,30.32,57800.0,22.6663,22.7037,22.6663,22.6813,57800.0
2009-11-25 15:50:00,30.32,30.35,30.29,30.32,162200.0,22.6813,22.7037,22.6588,22.6813,162200.0
2009-11-27 09:30:00,29.62,29.66,29.41,29.58,71800.0,22.1576,22.1876,22.0005,22.1277,71800.0
2009-11-27 09:40:00,29.59,29.68,29.49,29.58,49800.0,22.1352,22.2025,22.0604,22.1277,49800.0
2009-11-27 09:50:00,29.58,29.61,29.53,29.61,26400.0,22.1277,22.1502,22.0903,22.1502,26400.0
2009-11-27 10:00:00,29.6,29.75,29.57,29.64,33000.0,22.1427,22.2549,22.1202,22.1726,33000.0
2009-11-27 10:10:00,29.65,29.78,29.65,29.75,36000.0,22.1801,22.2773,22.1801,22.2549,36000.0
2009-11-27 10:20:00,29.77,29.84,29.75,29.79,29400.0,22.2698,22.3222,22.2549,22.2848,29400.0
2009-11-27 10:30:00,29.78,29.79,29.73,29.78,25400.0,22.2773,22.2848,22.2399,22.2773,25400.0
2009-11-27 10:40:00,29.78,29.91,29.75,29.86,11400.0,22.2773,22.3746,22.2549,22.3372,11400.0
2009-11-27 10:50:00,29.86,29.97,29.85,29.94,21200.0,22.3372,22.4195,22.3297,22.397,21200.0
2009-11-27 11:00:00,29.93,30.04,29.93,30.0,34600.0,22.3895,22.4718,22.3895,22.4419,34600.0
2009-11-27 11:10:00,30.0,30.02,29.9,29.91,28600.0,22.4419,22.4569,22.3671,22.3746,28600.0
2009-11-27 11:20:00,29.9,29.9,29.81,29.86,22400.0,22.3671,22.3671,22.2998,22.3372,22400.0
2009-11-27 11:30:00,29.86,29.88,29.82,29.88,17400.0,22.3372,22.3521,22.3073,22.3521,17400.0
2009-11-27 11:40:00,29.88,29.94,29.87,29.9,15800.0,22.3521,22.397,22.3447,22.3671,15800.0
2009-11-27 11:50:00,29.91,29.93,29.88,29.88,15600.0,22.3746,22.3895,22.3521,22.3521,15600.0
2009-11-27 12:00:00,29.88,29.88,29.82,29.84,34400.0,22.3521,22.3521,22.3073,22.3222,34400.0
2009-11-27 12:10:00,29.83,29.84,29.8,29.83,19600.0,22.3147,22.3222,22.2923,22.3147,19600.0
2009-11-27 12:20:00,29.83,29.83,29.74,29.79,35000.0,22.3147,22.3147,22.2474,22.2848,35000.0
2009-11-27 12:30:00,29.8,29.86,29.8,29.83,28800.0,22.2923,22.3372,22.2923,22.3147,28800.0
2009-11-27 12:40:00,29.82,29.93,29.8,29.91,45600.0,22.3073,22.3895,22.2923,22.3746,45600.0
2009-11-27 12:50:00,29.9,29.9,29.66,29.68,103400.0,22.3671,22.3671,22.1876,22.2025,103400.0
2009-11-30 09:30:00,29.67,29.71,29.46,29.52,41200.0,22.195,22.225,22.0379,22.0828,41200.0
2009-11-30 09:40:00,29.5,29.68,29.43,29.63,52400.0,22.0679,22.2025,22.0155,22.1651,52400.0
2009-11-30 09:50:00,29.64,29.73,29.59,29.71,37000.0,22.1726,22.2399,22.1352,22.225,37000.0
2009-11-30 10:00:00,29.74,29.85,29.71,29.84,55200.0,22.2474,22.3297,22.225,22.3222,55200.0
2009-11-30 10:10:00,29.84,29.9,29.79,29.83,30600.0,22.3222,22.3671,22.2848,22.3147,30600.0
2009-11-30 10:20:00,29.84,29.89,29.8,29.87,42000.0,22.3222,22.3596,22.2923,22.3447,42000.0
2009-11-30 10:30:00,29.89,29.95,29.86,29.86,24200.0,22.3596,22.4045,22.3372,22.3372,24200.0
2009-11-30 10:40:00,29.88,29.9,29.81,29.83,25000.0,22.3521,22.3671,22.2998,22.3147,25000.0
2009-11-30 10:50:00,29.83,29.83,29.75,29.79,14600.0,22.3147,22.3147,22.2549,22.2848,14600.0
2009-11-30 11:00:00,29.78,29.78,29.68,29.78,32800.0,22.2773,22.2773,22.2025,22.2773,32800.0
2009-11-30 11:10:00,29.77,29.8,29.69,29.75,33800.0,22.2698,22.2923,22.21,22.2549,33800.0
2009-11-30 11:20:00,29.76,29.77,29.63,29.64,25400.0,22.2624,22.2698,22.1651,22.1726,25400.0
2009-11-30 11:30:00,29.64,29.69,29.57,29.69,31000.0,22.1726,22.21,22.1202,22.21,31000.0
2009-11-30 11:40:00,29.68,29.72,29.62,29.62,25800.0,22.2025,22.2324,22.1576,22.1576,25800.0
2009-11-30 11:50:00,29.63,29.64,29.58,29.64,20200.0,22.1651,22.1726,22.1277,22.1726,20200.0
2009-11-30 12:00:00,29.63,29.68,29.63,29.66,23000.0,22.1651,22.2025,22.1651,22.1876,23000.0
2009-11-30 12:10:00,29.67,29.72,29.64,29.69,16800.0,22.195,22.2324,22.1726,22.21,16800.0
2009-11-30 12:20:00,29.7,29.7,29.66,29.67,16600.0,22.2175,22.2175,22.1876,22.195,16600.0
2009-11-30 12:30:00,29.68,29.68,29.59,29.66,20400.0,22.2025,22.2025,22.1352,22.1876,20400.0
2009-11-30 12:40:00,29.66,29.69,29.64,29.68,23000.0,22.1876,22.21,22.1726,22.2025,23000.0
2009-11-30 12:50:00,29.68,29.68,29.62,29.62,22600.0,22.2025,22.2025,22.1576,22.1576,22600.0
2009-11-30 13:00:00,29.63,29.66,29.61,29.64,12200.0,22.1651,22.1876,22.1502,22.1726,12200.0
2009-11-30 13:10:00,29.63,29.64,29.58,29.64,24200.0,22.1651,22.1726,22.1277,22.1726,24200.0
2009-11-30 13:20:00,29.64,29.7,29.64,29.69,36600.0,22.1726,22.2175,22.1726,22.21,36600.0
2009-11-30 13:30:00,29.7,29.71,29.64,29.66,29400.0,22.2175,22.225,22.1726,22.1876,29400.0
2009-11-30 13:40:00,29.65,29.66,29.6,29.63,68000.0,22.1801,22.1876,22.1427,22.1651,68000.0
2009-11-30 13:50:00,29.62,29.68,29.61,29.61,107800.0,22.1576,22.2025,22.1502,22.1502,107800.0
2009-11-30 14:00:00,29.63,29.65,29.61,29.63,34400.0,22.1651,22.1801,22.1502,22.1651,34400.0
2009-11-30 14:10:00,29.62,29.65,29.61,29.65,47400.0,22.1576,22.1801,22.1502,22.1801,47400.0
2009-11-30 14:20:00,29.65,29.66,29.56,29.58,53000.0,22.1801,22.1876,22.1128,22.1277,53000.0
2009-11-30 14:30:00,29.58,29.61,29.57,29.59,42400.0,22.1277,22.1502,22.1202,22.1352,42400.0
2009-11-30 14:40:00,29.6,29.61,29.55,29.57,32000.0,22.1427,22.1502,22.1053,22.1202,32000.0
2009-11-30 14:50:00,29.54,29.56,29.5,29.52,56600.0,22.0978,22.1128,22.0679,22.0828,56600.0
2009-11-30 15:00:00,29.52,29.6,29.52,29.6,42600.0,22.0828,22.1427,22.0828,22.1427,42600.0
2009-11-30 15:10:00,29.6,29.71,29.6,29.65,56800.0,22.1427,22.225,22.1427,22.1801,56800.0
2009-11-30 15:20:00,29.65,29.66,29.61,29.63,80000.0,22.1801,22.1876,22.1502,22.1651,80000.0
2009-11-30 15:30:00,29.63,29.72,29.63,29.71,59800.0,22.1651,22.2324,22.1651,22.225,59800.0
2009-11-30 15:40:00,29.69,29.71,29.64,29.67,83400.0,22.21,22.225,22.1726,22.195,83400.0
2009-11-30 15:50:00,29.67,29.75,29.66,29.71,120000.0,22.195,22.2549,22.1876,22.225,120000.0
2009-12-01 09:30:00,30.03,30.09,29.92,30.02,50000.0,22.4643,22.5092,22.3821,22.4569,50000.0
2009-12-01 09:40:00,30.05,30.14,30.04,30.05,208400.0,22.4793,22.5466,22.4718,22.4793,208400.0
2009-12-01 09:50:00,30.05,30.11,30.04,30.05,20000.0,22.4793,22.5242,22.4718,22.4793,20000.0
2009-12-01 10:00:00,30.05,30.13,29.93,29.99,62000.0,22.4793,22.5392,22.3895,22.4344,62000.0
2009-12-01 10:10:00,30.0,30.02,29.93,29.95,33200.0,22.4419,22.4569,22.3895,22.4045,33200.0
2009-12-01 10:20:00,29.95,29.98,29.9,29.97,50400.0,22.4045,22.4269,22.3671,22.4195,50400.0
2009-12-01 10:30:00,29.97,30.03,29.91,29.91,38000.0,22.4195,22.4643,22.3746,22.3746,38000.0
2009-12-01 10:40:00,29.92,29.98,29.92,29.96,21000.0,22.3821,22.4269,22.3821,22.412,21000.0
2009-12-01 10:50:00,29.95,29.95,29.88,29.93,25800.0,22.4045,22.4045,22.3521,22.3895,25800.0
2009-12-01 11:00:00,29.94,29.98,29.92,29.95,24800.0,22.397,22.4269,22.3821,22.4045,24800.0
2009-12-01 11:10:00,29.93,29.95,29.92,29.95,18600.0,22.3895,22.4045,22.3821,22.4045,18600.0
2009-12-01 11:20:00,29.94,29.99,29.94,29.98,25200.0,22.397,22.4344,22.397,22.4269,25200.0
2009-12-01 11:30:00,29.97,29.99,29.95,29.95,15000.0,22.4195,22.4344,22.4045,22.4045,15000.0
2009-12-01 11:40:00,29.96,29.98,29.94,29.94,9400.0,22.412,22.4269,22.397,22.397,9400.0
2009-12-01 11:50:00,29.95,30.04,29.94,30.02,23400.0,22.4045,22.4718,22.397,22.4569,23400.0
2009-12-01 12:00:00,30.04,30.13,30.03,30.11,27000.0,22.4718,22.5392,22.4643,22.5242,27000.0
2009-12-01 12:10:00,30.11,30.17,30.11,30.15,24400.0,22.5242,22.5691,22.5242,22.5541,24400.0
2009-12-01 12:20:00,30.16,30.18,30.09,30.1,30200.0,22.5616,22.5766,22.5092,22.5167,30200.0
2009-12-01 12:30:00,30.08,30.09,30.04,30.04,13200.0,22.5017,22.5092,22.4718,22.4718,13200.0
2009-12-01 12:40:00,30.04,30.06,30.02,30.03,16600.0,22.4718,22.4868,22.4569,22.4643,16600.0
2009-12-01 12:50:00,30.03,30.06,30.02,30.03,65000.0,22.4643,22.4868,22.4569,22.4643,65000.0
2009-12-01 13:00:00,30.03,30.04,30.02,30.02,18400.0,22.4643,22.4718,22.4569,22.4569,18400.0
2009-12-01 13:10:00,30.02,30.08,30.02,30.08,22400.0,22.4569,22.5017,22.4569,22.5017,22400.0
2009-12-01 13:20:00,30.08,30.14,30.07,30.12,14600.0,22.5017,22.5466,22.4943,22.5317,14600.0
2009-12-01 13:30:00,30.12,30.18,30.12,30.17,29800.0,22.5317,22.5766,22.5317,22.5691,29800.0
2009-12-01 13:40:00,30.17,30.17,30.13,30.17,10000.0,22.5691,22.5691,22.5392,22.5691,10000.0
2009-12-01 13:50:00,30.17,30.18,30.15,30.17,23600.0,22.5691,22.5766,22.5541,22.5691,23600.0
2009-12-01 14:00:00,30.17,30.18,30.16,30.16,16400.0,22.5691,22.5766,22.5616,22.5616,16400.0
2009-12-01 14:10:00,30.15,30.15,30.09,30.09,20600.0,22.5541,22.5541,22.5092,22.5092,20600.0
2009-12-01 14:20:00,30.1,30.12,30.07,30.1,72800.0,22.5167,22.5317,22.4943,22.5167,72800.0
2009-12-01 14:30:00,30.1,30.13,30.08,30.1,23800.0,22.5167,22.5392,22.5017,22.5167,23800.0
2009-12-01 14:40:00,30.1,30.11,30.04,30.06,38800.0,22.5167,22.5242,22.4718,22.4868,38800.0
2009-12-01 14:50:00,30.07,30.07,30.0,30.04,29400.0,22.4943,22.4943,22.4419,22.4718,29400.0
2009-12-01 15:00:00,30.04,30.05,29.99,30.04,25400.0,22.4718,22.4793,22.4344,22.4718,25400.0
2009-12-01 15:10:00,30.03,30.04,30.01,30.03,60200.0,22.4643,22.4718,22.4494,22.4643,60200.0
2009-12-01 15:20:00,30.04,30.04,29.98,30.0,61800.0,22.4718,22.4718,22.4269,22.4419,61800.0
2009-12-01 15:30:00,30.0,30.0,29.91,29.93,72400.0,22.4419,22.4419,22.3746,22.3895,72400.0
2009-12-01 15:40:00,29.93,30.04,29.92,30.0,140400.0,22.3895,22.4718,22.3821,22.4419,140400.0
2009-12-01 15:50:00,30.0,30.02,29.93,29.97,223800.0,22.4419,22.4569,22.3895,22.4195,223800.0
2009-12-02 09:30:00,30.0,30.18,29.84,30.18,37600.0,22.4419,22.5766,22.3222,22.5766,37600.0
2009-12-02 09:40:00,30.2,30.21,30.07,30.16,21400.0,22.5915,22.599,22.4943,22.5616,21400.0
2009-12-02 09:50:00,30.19,30.25,30.18,30.24,28800.0,22.584,22.6289,22.5766,22.6214,28800.0
2009-12-02 10:00:00,30.23,30.32,30.23,30.3,36400.0,22.614,22.6813,22.614,22.6663,36400.0
2009-12-02 10:10:00,30.31,30.5,30.31,30.47,153800.0,22.6738,22.8159,22.6738,22.7935,153800.0
2009-12-02 10:20:00,30.47,30.54,30.45,30.5,90400.0,22.7935,22.8459,22.7785,22.8159,90400.0
2009-12-02 10:30:00,30.48,30.52,30.48,30.5,83200.0,22.801,22.8309,22.801,22.8159,83200.0
2009-12-02 10:40:00,30.5,30.52,30.48,30.51,28600.0,22.8159,22.8309,22.801,22.8234,28600.0
2009-12-02 10:50:00,30.5,30.52,30.48,30.49,35600.0,22.8159,22.8309,22.801,22.8085,35600.0
2009-12-02 11:00:00,30.48,30.51,30.45,30.47,114600.0,22.801,22.8234,22.7785,22.7935,114600.0
2009-12-02 11:10:00,30.47,30.47,30.33,30.37,78800.0,22.7935,22.7935,22.6888,22.7187,78800.0
2009-12-02 11:20:00,30.38,30.39,30.32,30.32,55800.0,22.7262,22.7336,22.6813,22.6813,55800.0
2009-12-02 11:30:00,30.33,30.35,30.3,30.32,94200.0,22.6888,22.7037,22.6663,22.6813,94200.0
2009-12-02 11:40:00,30.32,30.33,30.28,30.29,37800.0,22.6813,22.6888,22.6514,22.6588,37800.0
2009-12-02 11:50:00,30.29,30.29,30.25,30.28,41400.0,22.6588,22.6588,22.6289,22.6514,41400.0
2009-12-02 12:00:00,30.28,30.3,30.23,30.24,57200.0,22.6514,22.6663,22.614,22.6214,57200.0
2009-12-02 12:10:00,30.25,30.32,30.23,30.24,36400.0,22.6289,22.6813,22.614,22.6214,36400.0
2009-12-02 12:20:00,30.23,30.23,30.15,30.2,26000.0,22.614,22.614,22.5541,22.5915,26000.0
2009-12-02 12:30:00,30.18,30.25,30.18,30.23,32800.0,22.5766,22.6289,22.5766,22.614,32800.0
2009-12-02 12:40:00,30.24,30.24,30.21,30.24,18600.0,22.6214,22.6214,22.599,22.6214,18600.0
2009-12-02 12:50:00,30.23,30.23,30.22,30.22,18000.0,22.614,22.614,22.6065,22.6065,18000.0
2009-12-02 13:00:00,30.22,30.23,30.18,30.21,44000.0,22.6065,22.614,22.5766,22.599,44000.0
2009-12-02 13:10:00,30.21,30.25,30.19,30.25,25000.0,22.599,22.6289,22.584,22.6289,25000.0
2009-12-02 13:20:00,30.24,30.25,30.21,30.21,13600.0,22.6214,22.6289,22.599,22.599,13600.0
2009-12-02 13:30:00,30.21,30.25,30.2,30.21,59600.0,22.599,22.6289,22.5915,22.599,59600.0
2009-12-02 13:40:00,30.21,30.24,30.19,30.23,24800.0,22.599,22.6214,22.584,22.614,24800.0
2009-12-02 13:50:00,30.23,30.25,30.22,30.22,24800.0,22.614,22.6289,22.6065,22.6065,24800.0
2009-12-02 14:00:00,30.23,30.25,30.15,30.17,46200.0,22.614,22.6289,22.5541,22.5691,46200.0
2009-12-02 14:10:00,30.17,30.19,30.12,30.13,20600.0,22.5691,22.584,22.5317,22.5392,20600.0
2009-12-02 14:20:00,30.13,30.17,30.1,30.16,24200.0,22.5392,22.5691,22.5167,22.5616,24200.0
2009-12-02 14:30:00,30.16,30.22,30.14,30.21,31800.0,22.5616,22.6065,22.5466,22.599,31800.0
2009-12-02 14:40:00,30.22,30.22,30.16,30.21,22400.0,22.6065,22.6065,22.5616,22.599,22400.0
2009-12-02 14:50:00,30.21,30.23,30.2,30.2,27200.0,22.599,22.614,22.5915,22.5915,27200.0
2009-12-02 15:00:00,30.22,30.22,30.16,30.17,33400.0,22.6065,22.6065,22.5616,22.5691,33400.0
2009-12-02 15:10:00,30.17,30.18,30.11,30.13,77200.0,22.5691,22.5766,22.5242,22.5392,77200.0
2009-12-02 15:20:00,30.12,30.15,30.1,30.13,62800.0,22.5317,22.5541,22.5167,22.5392,62800.0
2009-12-02 15:30:00,30.13,30.19,30.11,30.18,71400.0,22.5392,22.584,22.5242,22.5766,71400.0
2009-12-02 15:40:00,30.18,30.33,30.18,30.32,132000.0,22.5766,22.6888,22.5766,22.6813,132000.0
2009-12-02 15:50:00,30.32,30.32,30.25,30.25,160800.0,22.6813,22.6813,22.6289,22.6289,160800.0
2009-12-03 09:30:00,30.38,30.38,30.2,30.25,25800.0,22.7262,22.7262,22.5915,22.6289,25800.0
2009-12-03 09:40:00,30.27,30.39,30.25,30.33,29800.0,22.6439,22.7336,22.6289,22.6888,29800.0
2009-12-03 09:50:00,30.33,30.35,30.25,30.32,19000.0,22.6888,22.7037,22.6289,22.6813,19000.0
2009-12-03 10:00:00,30.32,30.32,30.17,30.24,47600.0,22.6813,22.6813,22.5691,22.6214,47600.0
2009-12-03 10:10:00,30.24,30.25,30.05,30.07,37400.0,22.6214,22.6289,22.4793,22.4943,37400.0
2009-12-03 10:20:00,30.07,30.17,30.07,30.17,15200.0,22.4943,22.5691,22.4943,22.5691,15200.0
2009-12-03 10:30:00,30.18,30.18,30.08,30.11,26200.0,22.5766,22.5766,22.5017,22.5242,26200.0
2009-12-03 10:40:00,30.11,30.25,30.08,30.25,39200.0,22.5242,22.6289,22.5017,22.6289,39200.0
2009-12-03 10:50:00,30.24,30.35,30.24,30.35,44000.0,22.6214,22.7037,22.6214,22.7037,44000.0
2009-12-03 11:00:00,30.35,30.4,30.34,30.34,37200.0,22.7037,22.7411,22.6962,22.6962,37200.0
2009-12-03 11:10:00,30.33,30.38,30.33,30.37,103200.0,22.6888,22.7262,22.6888,22.7187,103200.0
2009-12-03 11:20:00,30.38,30.41,30.36,30.4,43600.0,22.7262,22.7486,22.7112,22.7411,43600.0
2009-12-03 11:30:00,30.4,30.4,30.29,30.29,34000.0,22.7411,22.7411,22.6588,22.6588,34000.0
2009-12-03 11:40:00,30.29,30.33,30.28,30.31,15200.0,22.6588,22.6888,22.6514,22.6738,15200.0
2009-12-03 11:50:00,30.31,30.35,30.29,30.34,23800.0,22.6738,22.7037,22.6588,22.6962,23800.0
2009-12-03 12:00:00,30.32,30.35,30.31,30.32,16400.0,22.6813,22.7037,22.6738,22.6813,16400.0
2009-12-03 12:10:00,30.32,30.36,30.31,30.35,14600.0,22.6813,22.7112,22.6738,22.7037,14600.0
2009-12-03 12:20:00,30.35,30.38,30.34,30.34,13400.0,22.7037,22.7262,22.6962,22.6962,13400.0
2009-12-03 12:30:00,30.34,30.36,30.32,30.34,35400.0,22.6962,22.7112,22.6813,22.6962,35400.0
2009-12-03 12:40:00,30.34,30.34,30.3,30.31,13800.0,22.6962,22.6962,22.6663,22.6738,13800.0
2009-12-03 12:50:00,30.31,30.32,30.3,30.32,10800.0,22.6738,22.6813,22.6663,22.6813,10800.0
2009-12-03 13:00:00,30.31,30.32,30.29,30.29,19800.0,22.6738,22.6813,22.6588,22.6588,19800.0
2009-12-03 13:10:00,30.29,30.31,30.25,30.31,26600.0,22.6588,22.6738,22.6289,22.6738,26600.0
2009-12-03 13:20:00,30.31,30.32,30.29,30.31,13000.0,22.6738,22.6813,22.6588,22.6738,13000.0
2009-12-03 13:30:00,30.32,30.32,30.3,30.31,36800.0,22.6813,22.6813,22.6663,22.6738,36800.0
2009-12-03 13:40:00,30.31,30.32,30.3,30.3,15200.0,22.6738,22.6813,22.6663,22.6663,15200.0
2009-12-03 13:50:00,30.3,30.3,30.25,30.25,32800.0,22.6663,22.6663,22.6289,22.6289,32800.0
2009-12-03 14:00:00,30.26,30.28,30.2,30.22,43200.0,22.6364,22.6514,22.5915,22.6065,43200.0
2009-12-03 14:10:00,30.22,30.24,30.11,30.11,39400.0,22.6065,22.6214,22.5242,22.5242,39400.0
2009-12-03 14:20:00,30.11,30.15,30.11,30.13,35200.0,22.5242,22.5541,22.5242,22.5392,35200.0
2009-12-03 14:30:00,30.12,30.13,30.1,30.11,31000.0,22.5317,22.5392,22.5167,22.5242,31000.0
2009-12-03 14:40:00,30.11,30.14,30.07,30.08,44800.0,22.5242,22.5466,22.4943,22.5017,44800.0
2009-12-03 14:50:00,30.08,30.09,29.95,29.98,100400.0,22.5017,22.5092,22.4045,22.4269,100400.0
2009-12-03 15:00:00,29.98,30.06,29.98,30.06,28200.0,22.4269,22.4868,22.4269,22.4868,28200.0
2009-12-03 15:10:00,30.06,30.06,30.03,30.05,47000.0,22.4868,22.4868,22.4643,22.4793,47000.0
2009-12-03 15:20:00,30.05,30.06,30.0,30.0,69200.0,22.4793,22.4868,22.4419,22.4419,69200.0
2009-12-03 15:30:00,30.01,30.04,29.99,29.99,31800.0,22.4494,22.4718,22.4344,22.4344,31800.0
2009-12-03 15:40:00,30.0,30.0,29.8,29.81,118200.0,22.4419,22.4419,22.2923,22.2998,118200.0
2009-12-03 15:50:00,29.81,29.86,29.78,29.82,157400.0,22.2998,22.3372,22.2773,22.3073,157400.0
2009-12-04 09:30:00,30.24,30.25,30.02,30.08,459200.0,22.6214,22.6289,22.4569,22.5017,459200.0
2009-12-04 09:40:00,30.11,30.22,30.08,30.22,85000.0,22.5242,22.6065,22.5017,22.6065,85000.0
2009-12-04 09:50:00,30.23,30.23,30.14,30.2,41000.0,22.614,22.614,22.5466,22.5915,41000.0
2009-12-04 10:00:00,30.2,30.22,30.0,30.14,416200.0,22.5915,22.6065,22.4419,22.5466,416200.0
2009-12-04 10:10:00,30.13,30.23,30.09,30.16,217200.0,22.5392,22.614,22.5092,22.5616,217200.0
2009-12-04 10:20:00,30.16,30.28,30.15,30.25,62000.0,22.5616,22.6514,22.5541,22.6289,62000.0
2009-12-04 10:30:00,30.27,30.32,30.12,30.14,71600.0,22.6439,22.6813,22.5317,22.5466,71600.0
2009-12-04 10:40:00,30.14,30.23,30.11,30.18,42800.0,22.5466,22.614,22.5242,22.5766,42800.0
2009-12-04 10:50:00,30.15,30.17,30.06,30.11,100400.0,22.5541,22.5691,22.4868,22.5242,100400.0
2009-12-04 11:00:00,30.11,30.14,30.05,30.13,132400.0,22.5242,22.5466,22.4793,22.5392,132400.0
2009-12-04 11:10:00,30.13,30.16,30.07,30.09,41600.0,22.5392,22.5616,22.4943,22.5092,41600.0
2009-12-04 11:20:00,30.09,30.14,30.04,30.05,137600.0,22.5092,22.5466,22.4718,22.4793,137600.0
2009-12-04 11:30:00,30.05,30.06,29.97,30.04,172000.0,22.4793,22.4868,22.4195,22.4718,172000.0
2009-12-04 11:40:00,30.02,30.04,29.85,29.96,231600.0,22.4569,22.4718,22.3297,22.412,231600.0
2009-12-04 11:50:00,29.97,30.06,29.95,30.04,77000.0,22.4195,22.4868,22.4045,22.4718,77000.0
2009-12-04 12:00:00,30.03,30.16,29.99,30.13,58200.0,22.4643,22.5616,22.4344,22.5392,58200.0
2009-12-04 12:10:00,30.16,30.22,30.11,30.11,32600.0,22.5616,22.6065,22.5242,22.5242,32600.0
2009-12-04 12:20:00,30.11,30.15,30.07,30.11,60800.0,22.5242,22.5541,22.4943,22.5242,60800.0
2009-12-04 12:30:00,30.11,30.24,30.1,30.2,42600.0,22.5242,22.6214,22.5167,22.5915,42600.0
2009-12-04 12:40:00,30.21,30.27,30.16,30.24,36800.0,22.599,22.6439,22.5616,22.6214,36800.0
2009-12-04 12:50:00,30.24,30.28,30.19,30.21,21800.0,22.6214,22.6514,22.584,22.599,21800.0
2009-12-04 13:00:00,30.21,30.31,30.21,30.25,20800.0,22.599,22.6738,22.599,22.6289,20800.0
2009-12-04 13:10:00,30.25,30.26,30.14,30.21,23000.0,22.6289,22.6364,22.5466,22.599,23000.0
2009-12-04 13:20:00,30.21,30.21,30.07,30.08,33600.0,22.599,22.599,22.4943,22.5017,33600.0
2009-12-04 13:30:00,30.09,30.15,30.07,30.1,77600.0,22.5092,22.5541,22.4943,22.5167,77600.0
2009-12-04 13:40:00,30.1,30.18,30.1,30.13,48800.0,22.5167,22.5766,22.5167,22.5392,48800.0
2009-12-04 13:50:00,30.13,30.18,30.08,30.09,101400.0,22.5392,22.5766,22.5017,22.5092,101400.0
2009-12-04 14:00:00,30.1,30.15,30.08,30.08,107800.0,22.5167,22.5541,22.5017,22.5017,107800.0
2009-12-04 14:10:00,30.08,30.15,30.07,30.11,122000.0,22.5017,22.5541,22.4943,22.5242,122000.0
2009-12-04 14:20:00,30.11,30.14,30.04,30.13,65400.0,22.5242,22.5466,22.4718,22.5392,65400.0
2009-12-04 14:30:00,30.13,30.24,30.13,30.2,64800.0,22.5392,22.6214,22.5392,22.5915,64800.0
2009-12-04 14:40:00,30.2,30.2,30.11,30.11,41000.0,22.5915,22.5915,22.5242,22.5242,41000.0
2009-12-04 14:50:00,30.11,30.18,30.09,30.15,60800.0,22.5242,22.5766,22.5092,22.5541,60800.0
2009-12-04 15:00:00,30.15,30.2,30.09,30.16,63800.0,22.5541,22.5915,22.5092,22.5616,63800.0
2009-12-04 15:10:00,30.15,30.2,30.14,30.15,70600.0,22.5541,22.5915,22.5466,22.5541,70600.0
2009-12-04 15:20:00,30.16,30.27,30.15,30.19,78800.0,22.5616,22.6439,22.5541,22.584,78800.0
2009-12-04 15:30:00,30.2,30.25,30.11,30.13,86000.0,22.5915,22.6289,22.5242,22.5392,86000.0
2009-12-04 15:40:00,30.12,30.3,30.09,30.25,182600.0,22.5317,22.6663,22.5092,22.6289,182600.0
2009-12-04 15:50:00,30.25,30.27,30.16,30.18,176400.0,22.6289,22.6439,22.5616,22.5766,176400.0
2009-12-07 09:30:00,30.09,30.18,30.04,30.17,86600.0,22.5092,22.5766,22.4718,22.5691,86600.0
2009-12-07 09:40:00,30.18,30.33,30.11,30.29,100000.0,22.5766,22.6888,22.5242,22.6588,100000.0
2009-12-07 09:50:00,30.31,30.32,30.19,30.19,49600.0,22.6738,22.6813,22.584,22.584,49600.0
2009-12-07 10:00:00,30.2,30.2,30.06,30.09,99800.0,22.5915,22.5915,22.4868,22.5092,99800.0
2009-12-07 10:10:00,30.09,30.19,30.09,30.19,31000.0,22.5092,22.584,22.5092,22.584,31000.0
2009-12-07 10:20:00,30.19,30.22,30.11,30.22,29800.0,22.584,22.6065,22.5242,22.6065,29800.0
2009-12-07 10:30:00,30.24,30.27,30.18,30.2,36200.0,22.6214,22.6439,22.5766,22.5915,36200.0
2009-12-07 10:40:00,30.18,30.18,30.11,30.13,31400.0,22.5766,22.5766,22.5242,22.5392,31400.0
2009-12-07 10:50:00,30.13,30.17,30.13,30.16,13800.0,22.5392,22.5691,22.5392,22.5616,13800.0
2009-12-07 11:00:00,30.17,30.17,30.11,30.13,24200.0,22.5691,22.5691,22.5242,22.5392,24200.0
2009-12-07 11:10:00,30.11,30.14,30.06,30.1,66800.0,22.5242,22.5466,22.4868,22.5167,66800.0
2009-12-07 11:20:00,30.09,30.09,30.05,30.08,21000.0,22.5092,22.5092,22.4793,22.5017,21000.0
2009-12-07 11:30:00,30.08,30.15,30.08,30.14,35400.0,22.5017,22.5541,22.5017,22.5466,35400.0
2009-12-07 11:40:00,30.14,30.16,30.11,30.12,24800.0,22.5466,22.5616,22.5242,22.5317,24800.0
2009-12-07 11:50:00,30.13,30.15,30.11,30.13,28800.0,22.5392,22.5541,22.5242,22.5392,28800.0
2009-12-07 12:00:00,30.13,30.14,30.11,30.11,14600.0,22.5392,22.5466,22.5242,22.5242,14600.0
2009-12-07 12:10:00,30.11,30.15,30.11,30.15,61800.0,22.5242,22.5541,22.5242,22.5541,61800.0
2009-12-07 12:20:00,30.15,30.17,30.11,30.16,57600.0,22.5541,22.5691,22.5242,22.5616,57600.0
2009-12-07 12:30:00,30.16,30.27,30.15,30.23,29400.0,22.5616,22.6439,22.5541,22.614,29400.0
2009-12-07 12:40:00,30.24,30.4,30.22,30.36,93800.0,22.6214,22.7411,22.6065,22.7112,93800.0
2009-12-07 12:50:00,30.36,30.39,30.33,30.35,30200.0,22.7112,22.7336,22.6888,22.7037,30200.0
2009-12-07 13:00:00,30.34,30.35,30.27,30.27,8400.0,22.6962,22.7037,22.6439,22.6439,8400.0
2009-12-07 13:10:00,30.27,30.35,30.27,30.32,27000.0,22.6439,22.7037,22.6439,22.6813,27000.0
2009-12-07 13:20:00,30.32,30.41,30.32,30.38,27400.0,22.6813,22.7486,22.6813,22.7262,27400.0
2009-12-07 13:30:00,30.39,30.39,30.33,30.34,35400.0,22.7336,22.7336,22.6888,22.6962,35400.0
2009-12-07 13:40:00,30.33,30.35,30.3,30.31,22800.0,22.6888,22.7037,22.6663,22.6738,22800.0
2009-12-07 13:50:00,30.3,30.31,30.25,30.25,61400.0,22.6663,22.6738,22.6289,22.6289,61400.0
2009-12-07 14:00:00,30.25,30.25,30.22,30.23,22200.0,22.6289,22.6289,22.6065,22.614,22200.0
2009-12-07 14:10:00,30.23,30.27,30.23,30.24,46000.0,22.614,22.6439,22.614,22.6214,46000.0
2009-12-07 14:20:00,30.24,30.25,30.15,30.16,37800.0,22.6214,22.6289,22.5541,22.5616,37800.0
2009-12-07 14:30:00,30.16,30.16,30.08,30.11,67000.0,22.5616,22.5616,22.5017,22.5242,67000.0
2009-12-07 14:40:00,30.11,30.11,30.06,30.1,77800.0,22.5242,22.5242,22.4868,22.5167,77800.0
2009-12-07 14:50:00,30.1,30.17,30.09,30.15,42600.0,22.5167,22.5691,22.5092,22.5541,42600.0
2009-12-07 15:00:00,30.14,30.17,30.11,30.16,53600.0,22.5466,22.5691,22.5242,22.5616,53600.0
2009-12-07 15:10:00,30.18,30.18,30.15,30.16,25400.0,22.5766,22.5766,22.5541,22.5616,25400.0
2009-12-07 15:20:00,30.15,30.15,30.08,30.09,34200.0,22.5541,22.5541,22.5017,22.5092,34200.0
2009-12-07 15:30:00,30.09,30.16,30.09,30.11,70600.0,22.5092,22.5616,22.5092,22.5242,70600.0
2009-12-07 15:40:00,30.11,30.21,30.11,30.16,85400.0,22.5242,22.599,22.5242,22.5616,85400.0
2009-12-07 15:50:00,30.16,30.17,30.12,30.16,111600.0,22.5616,22.5691,22.5317,22.5616,111600.0
2009-12-08 09:30:00,29.93,29.99,29.61,29.69,64800.0,22.3895,22.4344,22.1502,22.21,64800.0
2009-12-08 09:40:00,29.67,29.76,29.57,29.76,43600.0,22.195,22.2624,22.1202,22.2624,43600.0
2009-12-08 09:50:00,29.76,29.85,29.72,29.8,59200.0,22.2624,22.3297,22.2324,22.2923,59200.0
2009-12-08 10:00:00,29.83,29.83,29.75,29.77,44000.0,22.3147,22.3147,22.2549,22.2698,44000.0
2009-12-08 10:10:00,29.78,29.81,29.7,29.75,90400.0,22.2773,22.2998,22.2175,22.2549,90400.0
2009-12-08 10:20:00,29.78,29.82,29.75,29.79,29800.0,22.2773,22.3073,22.2549,22.2848,29800.0
2009-12-08 10:30:00,29.79,29.85,29.7,29.72,57200.0,22.2848,22.3297,22.2175,22.2324,57200.0
2009-12-08 10:40:00,29.73,29.74,29.69,29.73,52600.0,22.2399,22.2474,22.21,22.2399,52600.0
2009-12-08 10:50:00,29.71,29.74,29.66,29.72,23800.0,22.225,22.2474,22.1876,22.2324,23800.0
2009-12-08 11:00:00,29.72,29.83,29.7,29.82,39200.0,22.2324,22.3147,22.2175,22.3073,39200.0
2009-12-08 11:10:00,29.82,29.83,29.73,29.73,42400.0,22.3073,22.3147,22.2399,22.2399,42400.0
2009-12-08 11:20:00,29.73,29.77,29.71,29.75,51000.0,22.2399,22.2698,22.225,22.2549,51000.0
2009-12-08 11:30:00,29.75,29.77,29.72,29.75,54400.0,22.2549,22.2698,22.2324,22.2549,54400.0
2009-12-08 11:40:00,29.75,29.82,29.75,29.79,46200.0,22.2549,22.3073,22.2549,22.2848,46200.0
2009-12-08 11:50:00,29.79,29.8,29.71,29.72,49600.0,22.2848,22.2923,22.225,22.2324,49600.0
2009-12-08 12:00:00,29.73,29.74,29.68,29.72,51000.0,22.2399,22.2474,22.2025,22.2324,51000.0
2009-12-08 12:10:00,29.73,29.75,29.66,29.67,50400.0,22.2399,22.2549,22.1876,22.195,50400.0
2009-12-08 12:20:00,29.68,29.68,29.59,29.6,103600.0,22.2025,22.2025,22.1352,22.1427,103600.0
2009-12-08 12:30:00,29.61,29.63,29.59,29.63,30600.0,22.1502,22.1651,22.1352,22.1651,30600.0
2009-12-08 12:40:00,29.64,29.7,29.62,29.68,34600.0,22.1726,22.2175,22.1576,22.2025,34600.0
2009-12-08 12:50:00,29.67,29.71,29.63,29.71,28800.0,22.195,22.225,22.1651,22.225,28800.0
2009-12-08 13:00:00,29.73,29.75,29.7,29.73,31200.0,22.2399,22.2549,22.2175,22.2399,31200.0
2009-12-08 13:10:00,29.73,29.73,29.64,29.67,18200.0,22.2399,22.2399,22.1726,22.195,18200.0
2009-12-08 13:20:00,29.67,29.68,29.58,29.58,38000.0,22.195,22.2025,22.1277,22.1277,38000.0
2009-12-08 13:30:00,29.59,29.67,29.59,29.61,30000.0,22.1352,22.195,22.1352,22.1502,30000.0
2009-12-08 13:40:00,29.61,29.67,29.61,29.61,37600.0,22.1502,22.195,22.1502,22.1502,37600.0
2009-12-08 13:50:00,29.62,29.63,29.57,29.59,27200.0,22.1576,22.1651,22.1202,22.1352,27200.0
2009-12-08 14:00:00,29.59,29.61,29.53,29.61,28200.0,22.1352,22.1502,22.0903,22.1502,28200.0
2009-12-08 14:10:00,29.6,29.61,29.54,29.54,45000.0,22.1427,22.1502,22.0978,22.0978,45000.0
2009-12-08 14:20:00,29.55,29.55,29.47,29.5,70400.0,22.1053,22.1053,22.0454,22.0679,70400.0
2009-12-08 14:30:00,29.5,29.53,29.47,29.48,83400.0,22.0679,22.0903,22.0454,22.0529,83400.0
2009-12-08 14:40:00,29.49,29.5,29.43,29.44,44200.0,22.0604,22.0679,22.0155,22.023,44200.0
2009-12-08 14:50:00,29.44,29.44,29.33,29.36,125800.0,22.023,22.023,21.9407,21.9631,125800.0
2009-12-08 15:00:00,29.35,29.41,29.35,29.4,84000.0,21.9557,22.0005,21.9557,21.9931,84000.0
2009-12-08 15:10:00,29.41,29.43,29.36,29.39,92600.0,22.0005,22.0155,21.9631,21.9856,92600.0
2009-12-08 15:20:00,29.39,29.44,29.36,29.43,75000.0,21.9856,22.023,21.9631,22.0155,75000.0
2009-12-08 15:30:00,29.43,29.44,29.38,29.4,150200.0,22.0155,22.023,21.9781,21.9931,150200.0
2009-12-08 15:40:00,29.4,29.44,29.39,29.42,96200.0,21.9931,22.023,21.9856,22.008,96200.0
2009-12-08 15:50:00,29.42,29.43,29.37,29.4,146400.0,22.008,22.0155,21.9706,21.9931,146400.0
2009-12-09 09:30:00,29.48,29.5,29.19,29.2,45200.0,22.0529,22.0679,21.836,21.8435,45200.0
2009-12-09 09:40:00,29.19,29.2,29.08,29.15,38400.0,21.836,21.8435,21.7537,21.806,38400.0
2009-12-09 09:50:00,29.16,29.44,29.16,29.33,75000.0,21.8135,22.023,21.8135,21.9407,75000.0
2009-12-09 10:00:00,29.33,29.45,29.31,29.42,38200.0,21.9407,22.0305,21.9257,22.008,38200.0
2009-12-09 10:10:00,29.43,29.44,29.32,29.34,48800.0,22.0155,22.023,21.9332,21.9482,48800.0
2009-12-09 10:20:00,29.35,29.36,29.31,29.36,52000.0,21.9557,21.9631,21.9257,21.9631,52000.0
2009-12-09 10:30:00,29.36,29.48,29.31,29.46,58400.0,21.9631,22.0529,21.9257,22.0379,58400.0
2009-12-09 10:40:00,29.46,29.62,29.46,29.6,104200.0,22.0379,22.1576,22.0379,22.1427,104200.0
2009-12-09 10:50:00,29.6,29.6,29.5,29.51,89400.0,22.1427,22.1427,22.0679,22.0754,89400.0
2009-12-09 11:00:00,29.52,29.63,29.52,29.61,33800.0,22.0828,22.1651,22.0828,22.1502,33800.0
2009-12-09 11:10:00,29.61,29.67,29.58,29.64,98400.0,22.1502,22.195,22.1277,22.1726,98400.0
2009-12-09 11:20:00,29.64,29.65,29.6,29.61,97800.0,22.1726,22.1801,22.1427,22.1502,97800.0
2009-12-09 11:30:00,29.61,29.66,29.56,29.58,51800.0,22.1502,22.1876,22.1128,22.1277,51800.0
2009-12-09 11:40:00,29.58,29.61,29.57,29.59,17000.0,22.1277,22.1502,22.1202,22.1352,17000.0
2009-12-09 11:50:00,29.59,29.65,29.59,29.61,24800.0,22.1352,22.1801,22.1352,22.1502,24800.0
2009-12-09 12:00:00,29.61,29.61,29.53,29.54,24800.0,22.1502,22.1502,22.0903,22.0978,24800.0
2009-12-09 12:10:00,29.52,29.56,29.45,29.49,37600.0,22.0828,22.1128,22.0305,22.0604,37600.0
2009-12-09 12:20:00,29.49,29.49,29.41,29.47,40000.0,22.0604,22.0604,22.0005,22.0454,40000.0
2009-12-09 12:30:00,29.46,29.49,29.43,29.43,17800.0,22.0379,22.0604,22.0155,22.0155,17800.0
2009-12-09 12:40:00,29.43,29.44,29.38,29.39,28400.0,22.0155,22.023,21.9781,21.9856,28400.0
2009-12-09 12:50:00,29.39,29.47,29.39,29.45,18600.0,21.9856,22.0454,21.9856,22.0305,18600.0
2009-12-09 13:00:00,29.46,29.47,29.35,29.41,25200.0,22.0379,22.0454,21.9557,22.0005,25200.0
2009-12-09 13:10:00,29.43,29.47,29.42,29.45,19400.0,22.0155,22.0454,22.008,22.0305,19400.0
2009-12-09 13:20:00,29.45,29.45,29.38,29.4,21800.0,22.0305,22.0305,21.9781,21.9931,21800.0
2009-12-09 13:30:00,29.41,29.42,29.34,29.38,43000.0,22.0005,22.008,21.9482,21.9781,43000.0
2009-12-09 13:40:00,29.39,29.4,29.3,29.34,54200.0,21.9856,21.9931,21.9183,21.9482,54200.0
2009-12-09 13:50:00,29.35,29.42,29.35,29.39,35200.0,21.9557,22.008,21.9557,21.9856,35200.0
2009-12-09 14:00:00,29.38,29.49,29.34,29.46,47200.0,21.9781,22.0604,21.9482,22.0379,47200.0
2009-12-09 14:10:00,29.47,29.47,29.43,29.45,33600.0,22.0454,22.0454,22.0155,22.0305,33600.0
2009-12-09 14:20:00,29.45,29.48,29.4,29.42,43200.0,22.0305,22.0529,21.9931,22.008,43200.0
2009-12-09 14:30:00,29.42,29.5,29.42,29.5,34400.0,22.008,22.0679,22.008,22.0679,34400.0
2009-12-09 14:40:00,29.49,29.53,29.48,29.5,39200.0,22.0604,22.0903,22.0529,22.0679,39200.0
2009-12-09 14:50:00,29.5,29.53,29.49,29.51,39200.0,22.0679,22.0903,22.0604,22.0754,39200.0
2009-12-09 15:00:00,29.5,29.61,29.5,29.58,37000.0,22.0679,22.1502,22.0679,22.1277,37000.0
2009-12-09 15:10:00,29.59,29.65,29.58,29.63,64400.0,22.1352,22.1801,22.1277,22.1651,64400.0
2009-12-09 15:20:00,29.64,29.69,29.61,29.66,52200.0,22.1726,22.21,22.1502,22.1876,52200.0
2009-12-09 15:30:00,29.66,29.7,29.64,29.66,69400.0,22.1876,22.2175,22.1726,22.1876,69400.0
2009-12-09 15:40:00,29.65,29.75,29.65,29.73,84200.0,22.1801,22.2549,22.1801,22.2399,84200.0
2009-12-09 15:50:00,29.73,29.73,29.67,29.72,132600.0,22.2399,22.2399,22.195,22.2324,132600.0
2009-12-10 09:30:00,29.86,30.07,29.86,29.93,45400.0,22.3372,22.4943,22.3372,22.3895,45400.0
2009-12-10 09:40:00,29.96,29.97,29.88,29.9,27600.0,22.412,22.4195,22.3521,22.3671,27600.0
2009-12-10 09:50:00,29.9,29.9,29.78,29.81,34000.0,22.3671,22.3671,22.2773,22.2998,34000.0
2009-12-10 10:00:00,29.81,29.81,29.68,29.68,40800.0,22.2998,22.2998,22.2025,22.2025,40800.0
2009-12-10 10:10:00,29.68,29.7,29.56,29.59,64800.0,22.2025,22.2175,22.1128,22.1352,64800.0
2009-12-10 10:20:00,29.57,29.77,29.55,29.72,38200.0,22.1202,22.2698,22.1053,22.2324,38200.0
2009-12-10 10:30:00,29.73,29.77,29.63,29.65,40200.0,22.2399,22.2698,22.1651,22.1801,40200.0
2009-12-10 10:40:00,29.66,29.7,29.61,29.65,49600.0,22.1876,22.2175,22.1502,22.1801,49600.0
2009-12-10 10:50:00,29.63,29.66,29.61,29.63,48200.0,22.1651,22.1876,22.1502,22.1651,48200.0
2009-12-10 11:00:00,29.64,29.64,29.57,29.61,34200.0,22.1726,22.1726,22.1202,22.1502,34200.0
2009-12-10 11:10:00,29.63,29.69,29.61,29.68,50800.0,22.1651,22.21,22.1502,22.2025,50800.0
2009-12-10 11:20:00,29.68,29.68,29.6,29.63,42600.0,22.2025,22.2025,22.1427,22.1651,42600.0
2009-12-10 11:30:00,29.62,29.65,29.59,29.61,55600.0,22.1576,22.1801,22.1352,22.1502,55600.0
2009-12-10 11:40:00,29.62,29.62,29.59,29.61,50000.0,22.1576,22.1576,22.1352,22.1502,50000.0
2009-12-10 11:50:00,29.61,29.61,29.57,29.6,38800.0,22.1502,22.1502,22.1202,22.1427,38800.0
2009-12-10 12:00:00,29.59,29.62,29.58,29.59,59400.0,22.1352,22.1576,22.1277,22.1352,59400.0
2009-12-10 12:10:00,29.59,29.6,29.56,29.59,45600.0,22.1352,22.1427,22.1128,22.1352,45600.0
2009-12-10 12:20:00,29.59,29.61,29.56,29.56,55200.0,22.1352,22.1502,22.1128,22.1128,55200.0
2009-12-10 12:30:00,29.56,29.59,29.53,29.57,40200.0,22.1128,22.1352,22.0903,22.1202,40200.0
2009-12-10 12:40:00,29.58,29.6,29.54,29.59,42600.0,22.1277,22.1427,22.0978,22.1352,42600.0
2009-12-10 12:50:00,29.59,29.61,29.56,29.57,21000.0,22.1352,22.1502,22.1128,22.1202,21000.0
2009-12-10 13:00:00,29.58,29.59,29.5,29.52,48200.0,22.1277,22.1352,22.0679,22.0828,48200.0
2009-12-10 13:10:00,29.52,29.53,29.46,29.48,28000.0,22.0828,22.0903,22.0379,22.0529,28000.0
2009-12-10 13:20:00,29.48,29.49,29.46,29.47,30400.0,22.0529,22.0604,22.0379,22.0454,30400.0
2009-12-10 13:30:00,29.47,29.49,29.45,29.48,51200.0,22.0454,22.0604,22.0305,22.0529,51200.0
2009-12-10 13:40:00,29.49,29.49,29.42,29.43,36800.0,22.0604,22.0604,22.008,22.0155,36800.0
2009-12-10 13:50:00,29.44,29.47,29.37,29.47,54800.0,22.023,22.0454,21.9706,22.0454,54800.0
2009-12-10 14:00:00,29.48,29.59,29.46,29.48,254000.0,22.0529,22.1352,22.0379,22.0529,254000.0
2009-12-10 14:10:00,29.5,29.55,29.44,29.55,71400.0,22.0679,22.1053,22.023,22.1053,71400.0
2009-12-10 14:20:00,29.55,29.56,29.53,29.53,46800.0,22.1053,22.1128,22.0903,22.0903,46800.0
2009-12-10 14:30:00,29.54,29.55,29.48,29.48,52400.0,22.0978,22.1053,22.0529,22.0529,52400.0
2009-12-10 14:40:00,29.49,29.5,29.47,29.49,42000.0,22.0604,22.0679,22.0454,22.0604,42000.0
2009-12-10 14:50:00,29.49,29.5,29.48,29.48,40400.0,22.0604,22.0679,22.0529,22.0529,40400.0
2009-12-10 15:00:00,29.48,29.5,29.45,29.48,85600.0,22.0529,22.0679,22.0305,22.0529,85600.0
2009-12-10 15:10:00,29.48,29.5,29.45,29.45,61000.0,22.0529,22.0679,22.0305,22.0305,61000.0
2009-12-10 15:20:00,29.45,29.45,29.36,29.39,90200.0,22.0305,22.0305,21.9631,21.9856,90200.0
2009-12-10 15:30:00,29.38,29.48,29.36,29.48,97800.0,21.9781,22.0529,21.9631,22.0529,97800.0
2009-12-10 15:40:00,29.48,29.52,29.43,29.52,116000.0,22.0529,22.0828,22.0155,22.0828,116000.0
2009-12-10 15:50:00,29.52,29.55,29.47,29.5,263800.0,22.0828,22.1053,22.0454,22.0679,263800.0
2009-12-11 09:30:00,29.71,29.71,29.36,29.38,106400.0,22.225,22.225,21.9631,21.9781,106400.0
2009-12-11 09:40:00,29.39,29.5,29.37,29.38,97800.0,21.9856,22.0679,21.9706,21.9781,97800.0
2009-12-11 09:50:00,29.41,29.56,29.32,29.42,94600.0,22.0005,22.1128,21.9332,22.008,94600.0
2009-12-11 10:00:00,29.45,29.47,29.36,29.37,68000.0,22.0305,22.0454,21.9631,21.9706,68000.0
2009-12-11 10:10:00,29.37,29.49,29.36,29.42,98800.0,21.9706,22.0604,21.9631,22.008,98800.0
2009-12-11 10:20:00,29.43,29.46,29.41,29.43,75400.0,22.0155,22.0379,22.0005,22.0155,75400.0
2009-12-11 10:30:00,29.43,29.55,29.43,29.5,109000.0,22.0155,22.1053,22.0155,22.0679,109000.0
2009-12-11 10:40:00,29.49,29.5,29.44,29.48,37000.0,22.0604,22.0679,22.023,22.0529,37000.0
2009-12-11 10:50:00,29.49,29.53,29.45,29.48,38600.0,22.0604,22.0903,22.0305,22.0529,38600.0
2009-12-11 11:00:00,29.48,29.49,29.32,29.32,68600.0,22.0529,22.0604,21.9332,21.9332,68600.0
2009-12-11 11:10:00,29.32,29.34,29.27,29.27,49400.0,21.9332,21.9482,21.8958,21.8958,49400.0
2009-12-11 11:20:00,29.28,29.29,29.12,29.17,73600.0,21.9033,21.9108,21.7836,21.821,73600.0
2009-12-11 11:30:00,29.18,29.18,29.07,29.14,89000.0,21.8285,21.8285,21.7462,21.7986,89000.0
2009-12-11 11:40:00,29.13,29.13,29.02,29.08,45800.0,21.7911,21.7911,21.7088,21.7537,45800.0
2009-12-11 11:50:00,29.07,29.13,29.05,29.1,38000.0,21.7462,21.7911,21.7312,21.7686,38000.0
2009-12-11 12:00:00,29.1,29.21,29.1,29.21,44200.0,21.7686,21.8509,21.7686,21.8509,44200.0
2009-12-11 12:10:00,29.21,29.28,29.2,29.25,39800.0,21.8509,21.9033,21.8435,21.8809,39800.0
2009-12-11 12:20:00,29.25,29.3,29.25,29.27,30600.0,21.8809,21.9183,21.8809,21.8958,30600.0
2009-12-11 12:30:00,29.27,29.33,29.25,29.31,35800.0,21.8958,21.9407,21.8809,21.9257,35800.0
2009-12-11 12:40:00,29.32,29.32,29.24,29.27,34800.0,21.9332,21.9332,21.8734,21.8958,34800.0
2009-12-11 12:50:00,29.28,29.32,29.26,29.31,43600.0,21.9033,21.9332,21.8883,21.9257,43600.0
2009-12-11 13:00:00,29.31,29.32,29.25,29.29,43200.0,21.9257,21.9332,21.8809,21.9108,43200.0
2009-12-11 13:10:00,29.3,29.33,29.28,29.32,48600.0,21.9183,21.9407,21.9033,21.9332,48600.0
2009-12-11 13:20:00,29.31,29.32,29.26,29.29,35000.0,21.9257,21.9332,21.8883,21.9108,35000.0
2009-12-11 13:30:00,29.29,29.33,29.28,29.32,36000.0,21.9108,21.9407,21.9033,21.9332,36000.0
2009-12-11 13:40:00,29.31,29.32,29.28,29.3,30200.0,21.9257,21.9332,21.9033,21.9183,30200.0
2009-12-11 13:50:00,29.3,29.37,29.29,29.33,43400.0,21.9183,21.9706,21.9108,21.9407,43400.0
2009-12-11 14:00:00,29.33,29.36,29.3,29.36,54800.0,21.9407,21.9631,21.9183,21.9631,54800.0
2009-12-11 14:10:00,29.36,29.36,29.29,29.3,34000.0,21.9631,21.9631,21.9108,21.9183,34000.0
2009-12-11 14:20:00,29.3,29.35,29.29,29.31,42600.0,21.9183,21.9557,21.9108,21.9257,42600.0
2009-12-11 14:30:00,29.31,29.31,29.23,29.25,54200.0,21.9257,21.9257,21.8659,21.8809,54200.0
2009-12-11 14:40:00,29.24,29.28,29.21,29.24,57200.0,21.8734,21.9033,21.8509,21.8734,57200.0
2009-12-11 14:50:00,29.24,29.27,29.2,29.2,47000.0,21.8734,21.8958,21.8435,21.8435,47000.0
2009-12-11 15:00:00,29.2,29.26,29.2,29.24,69800.0,21.8435,21.8883,21.8435,21.8734,69800.0
2009-12-11 15:10:00,29.24,29.29,29.23,29.24,48600.0,21.8734,21.9108,21.8659,21.8734,48600.0
2009-12-11 15:20:00,29.23,29.29,29.23,29.28,66400.0,21.8659,21.9108,21.8659,21.9033,66400.0
2009-12-11 15:30:00,29.28,29.33,29.28,29.29,109400.0,21.9033,21.9407,21.9033,21.9108,109400.0
2009-12-11 15:40:00,29.29,29.29,29.15,29.18,196000.0,21.9108,21.9108,21.806,21.8285,196000.0
2009-12-11 15:50:00,29.18,29.29,29.17,29.29,200200.0,21.8285,21.9108,21.821,21.9108,200200.0
2009-12-14 09:30:00,29.45,29.59,29.45,29.53,51200.0,22.0305,22.1352,22.0305,22.0903,51200.0
2009-12-14 09:40:00,29.54,29.56,29.48,29.52,36200.0,22.0978,22.1128,22.0529,22.0828,36200.0
2009-12-14 09:50:00,29.52,29.68,29.5,29.64,106200.0,22.0828,22.2025,22.0679,22.1726,106200.0
2009-12-14 10:00:00,29.64,29.65,29.45,29.46,85800.0,22.1726,22.1801,22.0305,22.0379,85800.0
2009-12-14 10:10:00,29.46,29.52,29.39,29.41,43400.0,22.0379,22.0828,21.9856,22.0005,43400.0
2009-12-14 10:20:00,29.41,29.46,29.33,29.46,43600.0,22.0005,22.0379,21.9407,22.0379,43600.0
2009-12-14 10:30:00,29.46,29.49,29.43,29.43,42200.0,22.0379,22.0604,22.0155,22.0155,42200.0
2009-12-14 10:40:00,29.44,29.48,29.41,29.43,30000.0,22.023,22.0529,22.0005,22.0155,30000.0
2009-12-14 10:50:00,29.44,29.54,29.44,29.5,29800.0,22.023,22.0978,22.023,22.0679,29800.0
2009-12-14 11:00:00,29.5,29.52,29.49,29.52,22400.0,22.0679,22.0828,22.0604,22.0828,22400.0
2009-12-14 11:10:00,29.52,29.55,29.5,29.54,21600.0,22.0828,22.1053,22.0679,22.0978,21600.0
2009-12-14 11:20:00,29.54,29.62,29.54,29.61,48600.0,22.0978,22.1576,22.0978,22.1502,48600.0
2009-12-14 11:30:00,29.6,29.61,29.57,29.6,19800.0,22.1427,22.1502,22.1202,22.1427,19800.0
2009-12-14 11:40:00,29.59,29.61,29.59,29.6,22600.0,22.1352,22.1502,22.1352,22.1427,22600.0
2009-12-14 11:50:00,29.59,29.6,29.56,29.59,17200.0,22.1352,22.1427,22.1128,22.1352,17200.0
2009-12-14 12:00:00,29.58,29.61,29.56,29.6,22800.0,22.1277,22.1502,22.1128,22.1427,22800.0
2009-12-14 12:10:00,29.61,29.66,29.61,29.66,38000.0,22.1502,22.1876,22.1502,22.1876,38000.0
2009-12-14 12:20:00,29.67,29.72,29.66,29.72,26400.0,22.195,22.2324,22.1876,22.2324,26400.0
2009-12-14 12:30:00,29.72,29.79,29.72,29.78,34800.0,22.2324,22.2848,22.2324,22.2773,34800.0
2009-12-14 12:40:00,29.79,29.85,29.78,29.84,84400.0,22.2848,22.3297,22.2773,22.3222,84400.0
2009-12-14 12:50:00,29.84,29.85,29.81,29.85,26600.0,22.3222,22.3297,22.2998,22.3297,26600.0
2009-12-14 13:00:00,29.84,29.85,29.8,29.81,36200.0,22.3222,22.3297,22.2923,22.2998,36200.0
2009-12-14 13:10:00,29.81,29.81,29.77,29.79,54000.0,22.2998,22.2998,22.2698,22.2848,54000.0
2009-12-14 13:20:00,29.78,29.83,29.78,29.81,26000.0,22.2773,22.3147,22.2773,22.2998,26000.0
2009-12-14 13:30:00,29.8,29.81,29.77,29.78,38400.0,22.2923,22.2998,22.2698,22.2773,38400.0
2009-12-14 13:40:00,29.78,29.82,29.77,29.8,62200.0,22.2773,22.3073,22.2698,22.2923,62200.0
2009-12-14 13:50:00,29.8,29.83,29.8,29.82,31200.0,22.2923,22.3147,22.2923,22.3073,31200.0
2009-12-14 14:00:00,29.81,29.83,29.79,29.82,42000.0,22.2998,22.3147,22.2848,22.3073,42000.0
2009-12-14 14:10:00,29.82,29.84,29.81,29.83,45600.0,22.3073,22.3222,22.2998,22.3147,45600.0
2009-12-14 14:20:00,29.84,29.85,29.81,29.82,35600.0,22.3222,22.3297,22.2998,22.3073,35600.0
2009-12-14 14:30:00,29.82,29.85,29.79,29.85,51600.0,22.3073,22.3297,22.2848,22.3297,51600.0
2009-12-14 14:40:00,29.85,29.85,29.8,29.84,48400.0,22.3297,22.3297,22.2923,22.3222,48400.0
2009-12-14 14:50:00,29.84,29.87,29.81,29.81,62600.0,22.3222,22.3447,22.2998,22.2998,62600.0
2009-12-14 15:00:00,29.82,29.82,29.78,29.81,58600.0,22.3073,22.3073,22.2773,22.2998,58600.0
2009-12-14 15:10:00,29.81,29.85,29.81,29.82,38000.0,22.2998,22.3297,22.2998,22.3073,38000.0
2009-12-14 15:20:00,29.82,29.83,29.78,29.8,44400.0,22.3073,22.3147,22.2773,22.2923,44400.0
2009-12-14 15:30:00,29.81,29.88,29.81,29.86,66200.0,22.2998,22.3521,22.2998,22.3372,66200.0
2009-12-14 15:40:00,29.86,29.88,29.82,29.87,100800.0,22.3372,22.3521,22.3073,22.3447,100800.0
2009-12-14 15:50:00,29.88,29.88,29.81,29.83,301000.0,22.3521,22.3521,22.2998,22.3147,301000.0
2009-12-15 09:30:00,29.68,29.75,29.6,29.73,40600.0,22.2025,22.2549,22.1427,22.2399,40600.0
2009-12-15 09:40:00,29.74,29.87,29.74,29.82,49600.0,22.2474,22.3447,22.2474,22.3073,49600.0
2009-12-15 09:50:00,29.83,29.89,29.78,29.86,57600.0,22.3147,22.3596,22.2773,22.3372,57600.0
2009-12-15 10:00:00,29.86,29.93,29.84,29.86,42400.0,22.3372,22.3895,22.3222,22.3372,42400.0
2009-12-15 10:10:00,29.86,29.97,29.83,29.93,54000.0,22.3372,22.4195,22.3147,22.3895,54000.0
2009-12-15 10:20:00,29.92,29.92,29.85,29.86,24800.0,22.3821,22.3821,22.3297,22.3372,24800.0
2009-12-15 10:30:00,29.86,29.93,29.85,29.93,22600.0,22.3372,22.3895,22.3297,22.3895,22600.0
2009-12-15 10:40:00,29.92,29.99,29.92,29.97,45800.0,22.3821,22.4344,22.3821,22.4195,45800.0
2009-12-15 10:50:00,29.98,29.99,29.93,29.93,22000.0,22.4269,22.4344,22.3895,22.3895,22000.0
2009-12-15 11:00:00,29.94,29.97,29.92,29.93,37400.0,22.397,22.4195,22.3821,22.3895,37400.0
2009-12-15 11:10:00,29.93,29.99,29.89,29.97,36600.0,22.3895,22.4344,22.3596,22.4195,36600.0
2009-12-15 11:20:00,29.98,29.98,29.92,29.93,38000.0,22.4269,22.4269,22.3821,22.3895,38000.0
2009-12-15 11:30:00,29.92,29.93,29.89,29.89,18400.0,22.3821,22.3895,22.3596,22.3596,18400.0
2009-12-15 11:40:00,29.89,29.9,29.8,29.8,26800.0,22.3596,22.3671,22.2923,22.2923,26800.0
2009-12-15 11:50:00,29.81,29.83,29.79,29.81,59800.0,22.2998,22.3147,22.2848,22.2998,59800.0
2009-12-15 12:00:00,29.81,29.83,29.8,29.81,22000.0,22.2998,22.3147,22.2923,22.2998,22000.0
2009-12-15 12:10:00,29.81,29.85,29.8,29.82,61200.0,22.2998,22.3297,22.2923,22.3073,61200.0
2009-12-15 12:20:00,29.82,29.84,29.77,29.77,46000.0,22.3073,22.3222,22.2698,22.2698,46000.0
2009-12-15 12:30:00,29.77,29.77,29.75,29.76,17000.0,22.2698,22.2698,22.2549,22.2624,17000.0
2009-12-15 12:40:00,29.75,29.77,29.66,29.69,28600.0,22.2549,22.2698,22.1876,22.21,28600.0
2009-12-15 12:50:00,29.71,29.74,29.68,29.74,16600.0,22.225,22.2474,22.2025,22.2474,16600.0
2009-12-15 13:00:00,29.73,29.74,29.68,29.73,53800.0,22.2399,22.2474,22.2025,22.2399,53800.0
2009-12-15 13:10:00,29.73,29.74,29.68,29.68,39600.0,22.2399,22.2474,22.2025,22.2025,39600.0
2009-12-15 13:20:00,29.68,29.69,29.63,29.68,27600.0,22.2025,22.21,22.1651,22.2025,27600.0
2009-12-15 13:30:00,29.68,29.7,29.66,29.66,10800.0,22.2025,22.2175,22.1876,22.1876,10800.0
2009-12-15 13:40:00,29.66,29.7,29.66,29.7,27000.0,22.1876,22.2175,22.1876,22.2175,27000.0
2009-12-15 13:50:00,29.71,29.73,29.7,29.72,24200.0,22.225,22.2399,22.2175,22.2324,24200.0
2009-12-15 14:00:00,29.72,29.72,29.66,29.66,30400.0,22.2324,22.2324,22.1876,22.1876,30400.0
2009-12-15 14:10:00,29.65,29.68,29.65,29.66,38800.0,22.1801,22.2025,22.1801,22.1876,38800.0
2009-12-15 14:20:00,29.67,29.67,29.63,29.63,47000.0,22.195,22.195,22.1651,22.1651,47000.0
2009-12-15 14:30:00,29.63,29.64,29.61,29.61,40200.0,22.1651,22.1726,22.1502,22.1502,40200.0
2009-12-15 14:40:00,29.61,29.63,29.6,29.61,44800.0,22.1502,22.1651,22.1427,22.1502,44800.0
2009-12-15 14:50:00,29.61,29.61,29.57,29.57,51200.0,22.1502,22.1502,22.1202,22.1202,51200.0
2009-12-15 15:00:00,29.58,29.67,29.57,29.61,98800.0,22.1277,22.195,22.1202,22.1502,98800.0
2009-12-15 15:10:00,29.61,29.62,29.57,29.58,37800.0,22.1502,22.1576,22.1202,22.1277,37800.0
2009-12-15 15:20:00,29.57,29.59,29.49,29.5,69600.0,22.1202,22.1352,22.0604,22.0679,69600.0
2009-12-15 15:30:00,29.49,29.5,29.42,29.45,82000.0,22.0604,22.0679,22.008,22.0305,82000.0
2009-12-15 15:40:00,29.46,29.46,29.34,29.37,153800.0,22.0379,22.0379,21.9482,21.9706,153800.0
2009-12-15 15:50:00,29.37,29.43,29.37,29.43,249800.0,21.9706,22.0155,21.9706,22.0155,249800.0
2009-12-16 09:30:00,29.61,29.68,29.48,29.49,28000.0,22.1502,22.2025,22.0529,22.0604,28000.0
2009-12-16 09:40:00,29.5,29.54,29.48,29.5,59000.0,22.0679,22.0978,22.0529,22.0679,59000.0
2009-12-16 09:50:00,29.51,29.58,29.51,29.56,25800.0,22.0754,22.1277,22.0754,22.1128,25800.0
2009-12-16 10:00:00,29.56,29.64,29.53,29.58,86000.0,22.1128,22.1726,22.0903,22.1277,86000.0
2009-12-16 10:10:00,29.58,29.65,29.58,29.65,34000.0,22.1277,22.1801,22.1277,22.1801,34000.0
2009-12-16 10:20:00,29.63,29.66,29.61,29.64,27200.0,22.1651,22.1876,22.1502,22.1726,27200.0
2009-12-16 10:30:00,29.65,29.69,29.64,29.68,45400.0,22.1801,22.21,22.1726,22.2025,45400.0
2009-12-16 10:40:00,29.69,29.73,29.67,29.72,24200.0,22.21,22.2399,22.195,22.2324,24200.0
2009-12-16 10:50:00,29.72,29.78,29.71,29.77,45200.0,22.2324,22.2773,22.225,22.2698,45200.0
2009-12-16 11:00:00,29.77,29.81,29.74,29.74,49000.0,22.2698,22.2998,22.2474,22.2474,49000.0
2009-12-16 11:10:00,29.74,29.77,29.73,29.73,26000.0,22.2474,22.2698,22.2399,22.2399,26000.0
2009-12-16 11:20:00,29.74,29.75,29.72,29.73,36000.0,22.2474,22.2549,22.2324,22.2399,36000.0
2009-12-16 11:30:00,29.74,29.74,29.68,29.73,40400.0,22.2474,22.2474,22.2025,22.2399,40400.0
2009-12-16 11:40:00,29.74,29.75,29.69,29.7,15200.0,22.2474,22.2549,22.21,22.2175,15200.0
2009-12-16 11:50:00,29.71,29.72,29.67,29.68,16400.0,22.225,22.2324,22.195,22.2025,16400.0
2009-12-16 12:00:00,29.68,29.69,29.64,29.65,47000.0,22.2025,22.21,22.1726,22.1801,47000.0
2009-12-16 12:10:00,29.65,29.65,29.61,29.62,55200.0,22.1801,22.1801,22.1502,22.1576,55200.0
2009-12-16 12:20:00,29.61,29.66,29.61,29.65,18800.0,22.1502,22.1876,22.1502,22.1801,18800.0
2009-12-16 12:30:00,29.65,29.68,29.64,29.65,23200.0,22.1801,22.2025,22.1726,22.1801,23200.0
2009-12-16 12:40:00,29.65,29.65,29.62,29.64,14000.0,22.1801,22.1801,22.1576,22.1726,14000.0
2009-12-16 12:50:00,29.64,29.64,29.61,29.63,16600.0,22.1726,22.1726,22.1502,22.1651,16600.0
2009-12-16 13:00:00,29.63,29.66,29.63,29.66,21000.0,22.1651,22.1876,22.1651,22.1876,21000.0
2009-12-16 13:10:00,29.65,29.68,29.65,29.66,18400.0,22.1801,22.2025,22.1801,22.1876,18400.0
2009-12-16 13:20:00,29.66,29.68,29.65,29.66,22600.0,22.1876,22.2025,22.1801,22.1876,22600.0
2009-12-16 13:30:00,29.65,29.68,29.65,29.68,17800.0,22.1801,22.2025,22.1801,22.2025,17800.0
2009-12-16 13:40:00,29.67,29.68,29.65,29.68,27800.0,22.195,22.2025,22.1801,22.2025,27800.0
2009-12-16 13:50:00,29.68,29.7,29.68,29.68,6600.0,22.2025,22.2175,22.2025,22.2025,6600.0
2009-12-16 14:00:00,29.68,29.72,29.68,29.69,17400.0,22.2025,22.2324,22.2025,22.21,17400.0
2009-12-16 14:10:00,29.7,29.79,29.68,29.74,35800.0,22.2175,22.2848,22.2025,22.2474,35800.0
2009-12-16 14:20:00,29.75,29.75,29.61,29.71,27200.0,22.2549,22.2549,22.1502,22.225,27200.0
2009-12-16 14:30:00,29.71,29.72,29.65,29.72,23800.0,22.225,22.2324,22.1801,22.2324,23800.0
2009-12-16 14:40:00,29.72,29.72,29.61,29.61,38200.0,22.2324,22.2324,22.1502,22.1502,38200.0
2009-12-16 14:50:00,29.6,29.63,29.57,29.62,30800.0,22.1427,22.1651,22.1202,22.1576,30800.0
2009-12-16 15:00:00,29.6,29.64,29.56,29.63,24000.0,22.1427,22.1726,22.1128,22.1651,24000.0
2009-12-16 15:10:00,29.64,29.65,29.57,29.63,20000.0,22.1726,22.1801,22.1202,22.1651,20000.0
2009-12-16 15:20:00,29.63,29.65,29.53,29.53,31000.0,22.1651,22.1801,22.0903,22.0903,31000.0
2009-12-16 15:30:00,29.52,29.6,29.52,29.58,41000.0,22.0828,22.1427,22.0828,22.1277,41000.0
2009-12-16 15:40:00,29.58,29.62,29.55,29.61,70400.0,22.1277,22.1576,22.1053,22.1502,70400.0
2009-12-16 15:50:00,29.61,29.66,29.59,29.64,164600.0,22.1502,22.1876,22.1352,22.1726,164600.0
2009-12-17 09:30:00,29.6,29.6,29.26,29.43,47800.0,22.1427,22.1427,21.8883,22.0155,47800.0
2009-12-17 09:40:00,29.42,29.45,29.3,29.31,28800.0,22.008,22.0305,21.9183,21.9257,28800.0
2009-12-17 09:50:00,29.31,29.32,29.17,29.18,33000.0,21.9257,21.9332,21.821,21.8285,33000.0
2009-12-17 10:00:00,29.17,29.27,29.15,29.19,35000.0,21.821,21.8958,21.806,21.836,35000.0
2009-12-17 10:10:00,29.18,29.26,29.18,29.24,26400.0,21.8285,21.8883,21.8285,21.8734,26400.0
2009-12-17 10:20:00,29.24,29.25,29.18,29.2,16600.0,21.8734,21.8809,21.8285,21.8435,16600.0
2009-12-17 10:30:00,29.21,29.23,29.18,29.2,18000.0,21.8509,21.8659,21.8285,21.8435,18000.0
2009-12-17 10:40:00,29.21,29.3,29.21,29.28,19200.0,21.8509,21.9183,21.8509,21.9033,19200.0
2009-12-17 10:50:00,29.27,29.33,29.27,29.29,19000.0,21.8958,21.9407,21.8958,21.9108,19000.0
2009-12-17 11:00:00,29.29,29.31,29.25,29.25,57200.0,21.9108,21.9257,21.8809,21.8809,57200.0
2009-12-17 11:10:00,29.25,29.27,29.25,29.27,13600.0,21.8809,21.8958,21.8809,21.8958,13600.0
2009-12-17 11:20:00,29.28,29.31,29.22,29.23,18200.0,21.9033,21.9257,21.8584,21.8659,18200.0
2009-12-17 11:30:00,29.23,29.23,29.17,29.2,16000.0,21.8659,21.8659,21.821,21.8435,16000.0
2009-12-17 11:40:00,29.21,29.21,29.13,29.13,25400.0,21.8509,21.8509,21.7911,21.7911,25400.0
2009-12-17 11:50:00,29.13,29.16,29.13,29.16,16600.0,21.7911,21.8135,21.7911,21.8135,16600.0
2009-12-17 12:00:00,29.16,29.2,29.13,29.2,13600.0,21.8135,21.8435,21.7911,21.8435,13600.0
2009-12-17 12:10:00,29.2,29.24,29.2,29.23,17200.0,21.8435,21.8734,21.8435,21.8659,17200.0
2009-12-17 12:20:00,29.23,29.24,29.22,29.23,28800.0,21.8659,21.8734,21.8584,21.8659,28800.0
2009-12-17 12:30:00,29.23,29.24,29.18,29.18,17200.0,21.8659,21.8734,21.8285,21.8285,17200.0
2009-12-17 12:40:00,29.19,29.2,29.11,29.13,23800.0,21.836,21.8435,21.7761,21.7911,23800.0
2009-12-17 12:50:00,29.13,29.15,29.13,29.13,17000.0,21.7911,21.806,21.7911,21.7911,17000.0
2009-12-17 13:00:00,29.14,29.22,29.14,29.2,32000.0,21.7986,21.8584,21.7986,21.8435,32000.0
2009-12-17 13:10:00,29.2,29.23,29.2,29.22,9800.0,21.8435,21.8659,21.8435,21.8584,9800.0
2009-12-17 13:20:00,29.23,29.27,29.22,29.25,16400.0,21.8659,21.8958,21.8584,21.8809,16400.0
2009-12-17 13:30:00,29.25,29.3,29.25,29.25,18600.0,21.8809,21.9183,21.8809,21.8809,18600.0
2009-12-17 13:40:00,29.25,29.25,29.19,29.19,25400.0,21.8809,21.8809,21.836,21.836,25400.0
2009-12-17 13:50:00,29.18,29.23,29.18,29.22,18600.0,21.8285,21.8659,21.8285,21.8584,18600.0
2009-12-17 14:00:00,29.22,29.25,29.22,29.24,16200.0,21.8584,21.8809,21.8584,21.8734,16200.0
2009-12-17 14:10:00,29.23,29.25,29.22,29.22,25600.0,21.8659,21.8809,21.8584,21.8584,25600.0
2009-12-17 14:20:00,29.23,29.24,29.22,29.23,22800.0,21.8659,21.8734,21.8584,21.8659,22800.0
2009-12-17 14:30:00,29.23,29.3,29.22,29.29,20600.0,21.8659,21.9183,21.8584,21.9108,20600.0
2009-12-17 14:40:00,29.27,29.27,29.22,29.23,14200.0,21.8958,21.8958,21.8584,21.8659,14200.0
2009-12-17 14:50:00,29.22,29.25,29.22,29.24,30000.0,21.8584,21.8809,21.8584,21.8734,30000.0
2009-12-17 15:00:00,29.24,29.24,29.21,29.23,91800.0,21.8734,21.8734,21.8509,21.8659,91800.0
2009-12-17 15:10:00,29.24,29.24,29.2,29.22,41400.0,21.8734,21.8734,21.8435,21.8584,41400.0
2009-12-17 15:20:00,29.23,29.25,29.2,29.2,29400.0,21.8659,21.8809,21.8435,21.8435,29400.0
2009-12-17 15:30:00,29.21,29.25,29.21,29.24,40000.0,21.8509,21.8809,21.8509,21.8734,40000.0
2009-12-17 15:40:00,29.24,29.28,29.19,29.21,77400.0,21.8734,21.9033,21.836,21.8509,77400.0
2009-12-17 15:50:00,29.22,29.23,29.15,29.16,130600.0,21.8584,21.8659,21.806,21.8135,130600.0
2009-12-18 09:30:00,29.37,29.45,29.31,29.37,510200.0,21.9706,22.0305,21.9257,21.9706,510200.0
2009-12-18 09:40:00,29.36,29.4,29.29,29.38,15400.0,21.9631,21.9931,21.9108,21.9781,15400.0
2009-12-18 09:50:00,29.39,29.39,29.28,29.28,18800.0,21.9856,21.9856,21.9033,21.9033,18800.0
2009-12-18 10:00:00,29.3,29.32,29.22,29.23,30600.0,21.9183,21.9332,21.8584,21.8659,30600.0
2009-12-18 10:10:00,29.22,29.28,29.22,29.22,21400.0,21.8584,21.9033,21.8584,21.8584,21400.0
2009-12-18 10:20:00,29.22,29.23,29.14,29.17,17800.0,21.8584,21.8659,21.7986,21.821,17800.0
2009-12-18 10:30:00,29.16,29.17,29.13,29.14,20000.0,21.8135,21.821,21.7911,21.7986,20000.0
2009-12-18 10:40:00,29.14,29.17,29.04,29.05,31600.0,21.7986,21.821,21.7238,21.7312,31600.0
2009-12-18 10:50:00,29.05,29.08,29.02,29.07,29200.0,21.7312,21.7537,21.7088,21.7462,29200.0
2009-12-18 11:00:00,29.06,29.08,28.93,28.93,33200.0,21.7387,21.7537,21.6415,21.6415,33200.0
2009-12-18 11:10:00,28.93,28.95,28.83,28.87,33400.0,21.6415,21.6564,21.5667,21.5966,33400.0
2009-12-18 11:20:00,28.86,28.93,28.86,28.92,26800.0,21.5891,21.6415,21.5891,21.634,26800.0
2009-12-18 11:30:00,28.9,28.97,28.9,28.95,15800.0,21.619,21.6714,21.619,21.6564,15800.0
2009-12-18 11:40:00,28.94,28.96,28.9,28.9,8800.0,21.649,21.6639,21.619,21.619,8800.0
2009-12-18 11:50:00,28.91,28.97,28.91,28.95,9400.0,21.6265,21.6714,21.6265,21.6564,9400.0
2009-12-18 12:00:00,28.98,28.99,28.91,28.94,31800.0,21.6789,21.6864,21.6265,21.649,31800.0
2009-12-18 12:10:00,28.95,29.02,28.95,29.01,32600.0,21.6564,21.7088,21.6564,21.7013,32600.0
2009-12-18 12:20:00,29.02,29.05,28.96,28.96,73800.0,21.7088,21.7312,21.6639,21.6639,73800.0
2009-12-18 12:30:00,28.95,29.04,28.93,29.04,62600.0,21.6564,21.7238,21.6415,21.7238,62600.0
2009-12-18 12:40:00,29.03,29.04,29.0,29.0,18800.0,21.7163,21.7238,21.6938,21.6938,18800.0
2009-12-18 12:50:00,28.99,29.04,28.99,28.99,20000.0,21.6864,21.7238,21.6864,21.6864,20000.0
2009-12-18 13:00:00,29.0,29.01,28.99,29.0,18600.0,21.6938,21.7013,21.6864,21.6938,18600.0
2009-12-18 13:10:00,29.0,29.05,29.0,29.0,44000.0,21.6938,21.7312,21.6938,21.6938,44000.0
2009-12-18 13:20:00,29.02,29.11,28.98,29.1,78400.0,21.7088,21.7761,21.6789,21.7686,78400.0
2009-12-18 13:30:00,29.1,29.1,29.03,29.05,20000.0,21.7686,21.7686,21.7163,21.7312,20000.0
2009-12-18 13:40:00,29.05,29.05,29.0,29.01,30600.0,21.7312,21.7312,21.6938,21.7013,30600.0
2009-12-18 13:50:00,29.02,29.03,28.94,28.97,54000.0,21.7088,21.7163,21.649,21.6714,54000.0
2009-12-18 14:00:00,28.98,29.02,28.95,29.02,20200.0,21.6789,21.7088,21.6564,21.7088,20200.0
2009-12-18 14:10:00,29.03,29.03,28.99,29.0,27200.0,21.7163,21.7163,21.6864,21.6938,27200.0
2009-12-18 14:20:00,29.0,29.01,28.95,28.97,40400.0,21.6938,21.7013,21.6564,21.6714,40400.0
2009-12-18 14:30:00,28.96,28.96,28.93,28.96,24600.0,21.6639,21.6639,21.6415,21.6639,24600.0
2009-12-18 14:40:00,28.96,29.01,28.96,28.99,15600.0,21.6639,21.7013,21.6639,21.6864,15600.0
2009-12-18 14:50:00,28.99,29.0,28.97,28.98,32600.0,21.6864,21.6938,21.6714,21.6789,32600.0
2009-12-18 15:00:00,28.98,29.02,28.94,28.96,38600.0,21.6789,21.7088,21.649,21.6639,38600.0
2009-12-18 15:10:00,28.96,28.96,28.93,28.96,20200.0,21.6639,21.6639,21.6415,21.6639,20200.0
2009-12-18 15:20:00,28.96,28.97,28.9,28.9,38200.0,21.6639,21.6714,21.619,21.619,38200.0
2009-12-18 15:30:00,28.9,28.92,28.86,28.91,38600.0,21.619,21.634,21.5891,21.6265,38600.0
2009-12-18 15:40:00,28.9,28.94,28.85,28.9,113000.0,21.619,21.649,21.5816,21.619,113000.0
2009-12-18 15:50:00,28.9,28.94,28.86,28.94,268800.0,21.619,21.649,21.5891,21.649,268800.0
2009-12-21 09:30:00,29.04,29.28,28.93,29.26,61200.0,21.7238,21.9033,21.6415,21.8883,61200.0
2009-12-21 09:40:00,29.26,29.28,29.09,29.09,43400.0,21.8883,21.9033,21.7612,21.7612,43400.0
2009-12-21 09:50:00,29.08,29.09,28.97,28.98,39000.0,21.7537,21.7612,21.6714,21.6789,39000.0
2009-12-21 10:00:00,28.98,29.17,28.93,29.15,50800.0,21.6789,21.821,21.6415,21.806,50800.0
2009-12-21 10:10:00,29.15,29.21,29.15,29.21,28600.0,21.806,21.8509,21.806,21.8509,28600.0
2009-12-21 10:20:00,29.22,29.25,29.13,29.13,37800.0,21.8584,21.8809,21.7911,21.7911,37800.0
2009-12-21 10:30:00,29.11,29.21,29.11,29.18,36400.0,21.7761,21.8509,21.7761,21.8285,36400.0
2009-12-21 10:40:00,29.18,29.21,29.06,29.1,76000.0,21.8285,21.8509,21.7387,21.7686,76000.0
2009-12-21 10:50:00,29.09,29.14,29.09,29.13,33600.0,21.7612,21.7986,21.7612,21.7911,33600.0
2009-12-21 11:00:00,29.14,29.24,29.13,29.23,34400.0,21.7986,21.8734,21.7911,21.8659,34400.0
2009-12-21 11:10:00,29.2,29.23,29.2,29.23,25800.0,21.8435,21.8659,21.8435,21.8659,25800.0
2009-12-21 11:20:00,29.23,29.28,29.2,29.2,20400.0,21.8659,21.9033,21.8435,21.8435,20400.0
2009-12-21 11:30:00,29.2,29.21,29.17,29.21,32800.0,21.8435,21.8509,21.821,21.8509,32800.0
2009-12-21 11:40:00,29.21,29.22,29.16,29.18,16200.0,21.8509,21.8584,21.8135,21.8285,16200.0
2009-12-21 11:50:00,29.18,29.22,29.18,29.22,19000.0,21.8285,21.8584,21.8285,21.8584,19000.0
2009-12-21 12:00:00,29.22,29.27,29.2,29.27,24400.0,21.8584,21.8958,21.8435,21.8958,24400.0
2009-12-21 12:10:00,29.27,29.31,29.27,29.3,20800.0,21.8958,21.9257,21.8958,21.9183,20800.0
2009-12-21 12:20:00,29.31,29.33,29.28,29.29,15400.0,21.9257,21.9407,21.9033,21.9108,15400.0
2009-12-21 12:30:00,29.28,29.29,29.22,29.22,21200.0,21.9033,21.9108,21.8584,21.8584,21200.0
2009-12-21 12:40:00,29.22,29.22,29.16,29.17,17000.0,21.8584,21.8584,21.8135,21.821,17000.0
2009-12-21 12:50:00,29.17,29.24,29.15,29.23,13600.0,21.821,21.8734,21.806,21.8659,13600.0
2009-12-21 13:00:00,29.23,29.23,29.2,29.22,17200.0,21.8659,21.8659,21.8435,21.8584,17200.0
2009-12-21 13:10:00,29.22,29.25,29.14,29.14,17000.0,21.8584,21.8809,21.7986,21.7986,17000.0
2009-12-21 13:20:00,29.15,29.18,29.15,29.18,12600.0,21.806,21.8285,21.806,21.8285,12600.0
2009-12-21 13:30:00,29.18,29.19,29.16,29.18,16400.0,21.8285,21.836,21.8135,21.8285,16400.0
2009-12-21 13:40:00,29.18,29.18,29.14,29.16,11400.0,21.8285,21.8285,21.7986,21.8135,11400.0
2009-12-21 13:50:00,29.16,29.2,29.16,29.19,15200.0,21.8135,21.8435,21.8135,21.836,15200.0
2009-12-21 14:00:00,29.2,29.21,29.17,29.2,23000.0,21.8435,21.8509,21.821,21.8435,23000.0
2009-12-21 14:10:00,29.2,29.25,29.2,29.22,16400.0,21.8435,21.8809,21.8435,21.8584,16400.0
2009-12-21 14:20:00,29.23,29.25,29.22,29.24,18200.0,21.8659,21.8809,21.8584,21.8734,18200.0
2009-12-21 14:30:00,29.24,29.24,29.21,29.21,29000.0,21.8734,21.8734,21.8509,21.8509,29000.0
2009-12-21 14:40:00,29.21,29.21,29.18,29.18,13600.0,21.8509,21.8509,21.8285,21.8285,13600.0
2009-12-21 14:50:00,29.18,29.22,29.18,29.2,15600.0,21.8285,21.8584,21.8285,21.8435,15600.0
2009-12-21 15:00:00,29.2,29.21,29.17,29.2,28200.0,21.8435,21.8509,21.821,21.8435,28200.0
2009-12-21 15:10:00,29.21,29.21,29.14,29.16,26600.0,21.8509,21.8509,21.7986,21.8135,26600.0
2009-12-21 15:20:00,29.15,29.15,29.12,29.13,30800.0,21.806,21.806,21.7836,21.7911,30800.0
2009-12-21 15:30:00,29.14,29.14,29.1,29.11,40600.0,21.7986,21.7986,21.7686,21.7761,40600.0
2009-12-21 15:40:00,29.11,29.13,29.08,29.09,62600.0,21.7761,21.7911,21.7537,21.7612,62600.0
2009-12-21 15:50:00,29.08,29.12,29.07,29.1,119400.0,21.7537,21.7836,21.7462,21.7686,119400.0
2009-12-22 09:30:00,29.27,29.31,29.18,29.31,20400.0,21.8958,21.9257,21.8285,21.9257,20400.0
2009-12-22 09:40:00,29.31,29.31,29.18,29.22,19000.0,21.9257,21.9257,21.8285,21.8584,19000.0
2009-12-22 09:50:00,29.24,29.27,29.19,29.25,18200.0,21.8734,21.8958,21.836,21.8809,18200.0
2009-12-22 10:00:00,29.25,29.32,29.21,29.31,26200.0,21.8809,21.9332,21.8509,21.9257,26200.0
2009-12-22 10:10:00,29.33,29.35,29.31,29.32,16800.0,21.9407,21.9557,21.9257,21.9332,16800.0
2009-12-22 10:20:00,29.31,29.36,29.31,29.32,13200.0,21.9257,21.9631,21.9257,21.9332,13200.0
2009-12-22 10:30:00,29.32,29.32,29.27,29.27,12400.0,21.9332,21.9332,21.8958,21.8958,12400.0
2009-12-22 10:40:00,29.27,29.28,29.15,29.15,20000.0,21.8958,21.9033,21.806,21.806,20000.0
2009-12-22 10:50:00,29.14,29.17,29.13,29.15,23800.0,21.7986,21.821,21.7911,21.806,23800.0
2009-12-22 11:00:00,29.15,29.17,29.12,29.17,20000.0,21.806,21.821,21.7836,21.821,20000.0
2009-12-22 11:10:00,29.16,29.18,29.15,29.17,15600.0,21.8135,21.8285,21.806,21.821,15600.0
2009-12-22 11:20:00,29.16,29.18,29.15,29.18,25600.0,21.8135,21.8285,21.806,21.8285,25600.0
2009-12-22 11:30:00,29.17,29.21,29.12,29.21,46800.0,21.821,21.8509,21.7836,21.8509,46800.0
2009-12-22 11:40:00,29.21,29.23,29.2,29.23,11200.0,21.8509,21.8659,21.8435,21.8659,11200.0
2009-12-22 11:50:00,29.23,29.25,29.22,29.25,16600.0,21.8659,21.8809,21.8584,21.8809,16600.0
2009-12-22 12:00:00,29.25,29.3,29.25,29.3,31000.0,21.8809,21.9183,21.8809,21.9183,31000.0
2009-12-22 12:10:00,29.3,29.3,29.26,29.29,13400.0,21.9183,21.9183,21.8883,21.9108,13400.0
2009-12-22 12:20:00,29.29,29.35,29.28,29.35,38000.0,21.9108,21.9557,21.9033,21.9557,38000.0
2009-12-22 12:30:00,29.36,29.39,29.35,29.39,32200.0,21.9631,21.9856,21.9557,21.9856,32200.0
2009-12-22 12:40:00,29.39,29.39,29.36,29.39,11600.0,21.9856,21.9856,21.9631,21.9856,11600.0
2009-12-22 12:50:00,29.38,29.43,29.37,29.43,23400.0,21.9781,22.0155,21.9706,22.0155,23400.0
2009-12-22 13:00:00,29.43,29.46,29.42,29.46,32600.0,22.0155,22.0379,22.008,22.0379,32600.0
2009-12-22 13:10:00,29.46,29.47,29.43,29.45,16200.0,22.0379,22.0454,22.0155,22.0305,16200.0
2009-12-22 13:20:00,29.44,29.47,29.43,29.46,15400.0,22.023,22.0454,22.0155,22.0379,15400.0
2009-12-22 13:30:00,29.46,29.51,29.45,29.5,22400.0,22.0379,22.0754,22.0305,22.0679,22400.0
2009-12-22 13:40:00,29.51,29.51,29.46,29.48,11600.0,22.0754,22.0754,22.0379,22.0529,11600.0
2009-12-22 13:50:00,29.48,29.48,29.45,29.45,11200.0,22.0529,22.0529,22.0305,22.0305,11200.0
2009-12-22 14:00:00,29.44,29.54,29.41,29.51,116400.0,22.023,22.0978,22.0005,22.0754,116400.0
2009-12-22 14:10:00,29.5,29.52,29.48,29.49,20600.0,22.0679,22.0828,22.0529,22.0604,20600.0
2009-12-22 14:20:00,29.49,29.5,29.47,29.48,39000.0,22.0604,22.0679,22.0454,22.0529,39000.0
2009-12-22 14:30:00,29.47,29.47,29.46,29.47,7800.0,22.0454,22.0454,22.0379,22.0454,7800.0
2009-12-22 14:40:00,29.47,29.48,29.43,29.43,16800.0,22.0454,22.0529,22.0155,22.0155,16800.0
2009-12-22 14:50:00,29.43,29.46,29.43,29.45,28600.0,22.0155,22.0379,22.0155,22.0305,28600.0
2009-12-22 15:00:00,29.43,29.43,29.39,29.39,28800.0,22.0155,22.0155,21.9856,21.9856,28800.0
2009-12-22 15:10:00,29.39,29.4,29.36,29.38,25200.0,21.9856,21.9931,21.9631,21.9781,25200.0
2009-12-22 15:20:00,29.38,29.41,29.36,29.41,14800.0,21.9781,22.0005,21.9631,22.0005,14800.0
2009-12-22 15:30:00,29.39,29.43,29.38,29.42,32600.0,21.9856,22.0155,21.9781,22.008,32600.0
2009-12-22 15:40:00,29.42,29.45,29.38,29.45,69200.0,22.008,22.0305,21.9781,22.0305,69200.0
2009-12-22 15:50:00,29.45,29.46,29.41,29.46,102200.0,22.0305,22.0379,22.0005,22.0379,102200.0
2009-12-23 09:30:00,29.57,29.57,29.43,29.5,20800.0,22.1202,22.1202,22.0155,22.0679,20800.0
2009-12-23 09:40:00,29.52,29.53,29.42,29.43,16000.0,22.0828,22.0903,22.008,22.0155,16000.0
2009-12-23 09:50:00,29.43,29.43,29.34,29.35,19600.0,22.0155,22.0155,21.9482,21.9557,19600.0
2009-12-23 10:00:00,29.34,29.39,29.22,29.39,60600.0,21.9482,21.9856,21.8584,21.9856,60600.0
2009-12-23 10:10:00,29.38,29.49,29.38,29.45,19600.0,21.9781,22.0604,21.9781,22.0305,19600.0
2009-12-23 10:20:00,29.45,29.46,29.39,29.43,16000.0,22.0305,22.0379,21.9856,22.0155,16000.0
2009-12-23 10:30:00,29.43,29.51,29.43,29.47,37000.0,22.0155,22.0754,22.0155,22.0454,37000.0
2009-12-23 10:40:00,29.48,29.56,29.45,29.54,84400.0,22.0529,22.1128,22.0305,22.0978,84400.0
2009-12-23 10:50:00,29.54,29.54,29.49,29.5,27400.0,22.0978,22.0978,22.0604,22.0679,27400.0
2009-12-23 11:00:00,29.49,29.5,29.45,29.47,38000.0,22.0604,22.0679,22.0305,22.0454,38000.0
2009-12-23 11:10:00,29.47,29.5,29.45,29.49,17600.0,22.0454,22.0679,22.0305,22.0604,17600.0
2009-12-23 11:20:00,29.49,29.51,29.47,29.48,19800.0,22.0604,22.0754,22.0454,22.0529,19800.0
2009-12-23 11:30:00,29.49,29.54,29.49,29.53,21400.0,22.0604,22.0978,22.0604,22.0903,21400.0
2009-12-23 11:40:00,29.54,29.54,29.49,29.5,8400.0,22.0978,22.0978,22.0604,22.0679,8400.0
2009-12-23 11:50:00,29.5,29.55,29.5,29.55,17200.0,22.0679,22.1053,22.0679,22.1053,17200.0
2009-12-23 12:00:00,29.55,29.58,29.54,29.57,37600.0,22.1053,22.1277,22.0978,22.1202,37600.0
2009-12-23 12:10:00,29.58,29.61,29.56,29.6,25400.0,22.1277,22.1502,22.1128,22.1427,25400.0
2009-12-23 12:20:00,29.6,29.66,29.6,29.66,19600.0,22.1427,22.1876,22.1427,22.1876,19600.0
2009-12-23 12:30:00,29.65,29.65,29.6,29.61,8000.0,22.1801,22.1801,22.1427,22.1502,8000.0
2009-12-23 12:40:00,29.61,29.62,29.6,29.6,37200.0,22.1502,22.1576,22.1427,22.1427,37200.0
2009-12-23 12:50:00,29.6,29.62,29.59,29.61,52600.0,22.1427,22.1576,22.1352,22.1502,52600.0
2009-12-23 13:00:00,29.61,29.61,29.54,29.54,45000.0,22.1502,22.1502,22.0978,22.0978,45000.0
2009-12-23 13:10:00,29.55,29.55,29.49,29.5,56400.0,22.1053,22.1053,22.0604,22.0679,56400.0
2009-12-23 13:20:00,29.5,29.53,29.5,29.53,12800.0,22.0679,22.0903,22.0679,22.0903,12800.0
2009-12-23 13:30:00,29.54,29.56,29.53,29.54,25600.0,22.0978,22.1128,22.0903,22.0978,25600.0
2009-12-23 13:40:00,29.53,29.58,29.53,29.56,20800.0,22.0903,22.1277,22.0903,22.1128,20800.0
2009-12-23 13:50:00,29.56,29.58,29.54,29.56,24600.0,22.1128,22.1277,22.0978,22.1128,24600.0
2009-12-23 14:00:00,29.56,29.61,29.56,29.61,10800.0,22.1128,22.1502,22.1128,22.1502,10800.0
2009-12-23 14:10:00,29.61,29.63,29.6,29.62,17600.0,22.1502,22.1651,22.1427,22.1576,17600.0
2009-12-23 14:20:00,29.62,29.64,29.6,29.6,11200.0,22.1576,22.1726,22.1427,22.1427,11200.0
2009-12-23 14:30:00,29.6,29.64,29.59,29.63,15000.0,22.1427,22.1726,22.1352,22.1651,15000.0
2009-12-23 14:40:00,29.64,29.67,29.63,29.64,16000.0,22.1726,22.195,22.1651,22.1726,16000.0
2009-12-23 14:50:00,29.63,29.66,29.63,29.64,13600.0,22.1651,22.1876,22.1651,22.1726,13600.0
2009-12-23 15:00:00,29.64,29.64,29.61,29.62,24200.0,22.1726,22.1726,22.1502,22.1576,24200.0
2009-12-23 15:10:00,29.62,29.62,29.6,29.61,17000.0,22.1576,22.1576,22.1427,22.1502,17000.0
2009-12-23 15:20:00,29.61,29.62,29.58,29.59,18800.0,22.1502,22.1576,22.1277,22.1352,18800.0
2009-12-23 15:30:00,29.59,29.59,29.54,29.56,25200.0,22.1352,22.1352,22.0978,22.1128,25200.0
2009-12-23 15:40:00,29.57,29.61,29.57,29.61,47800.0,22.1202,22.1502,22.1202,22.1502,47800.0
2009-12-23 15:50:00,29.61,29.65,29.58,29.63,113600.0,22.1502,22.1801,22.1277,22.1651,113600.0
2009-12-24 09:30:00,29.68,29.8,29.63,29.8,19200.0,22.2025,22.2923,22.1651,22.2923,19200.0
2009-12-24 09:40:00,29.77,29.81,29.77,29.81,11400.0,22.2698,22.2998,22.2698,22.2998,11400.0
2009-12-24 09:50:00,29.83,29.85,29.77,29.82,13000.0,22.3147,22.3297,22.2698,22.3073,13000.0
2009-12-24 10:00:00,29.85,29.87,29.82,29.85,26600.0,22.3297,22.3447,22.3073,22.3297,26600.0
2009-12-24 10:10:00,29.85,29.86,29.81,29.85,23600.0,22.3297,22.3372,22.2998,22.3297,23600.0
2009-12-24 10:20:00,29.85,29.86,29.82,29.86,9400.0,22.3297,22.3372,22.3073,22.3372,9400.0
2009-12-24 10:30:00,29.85,29.86,29.78,29.79,13200.0,22.3297,22.3372,22.2773,22.2848,13200.0
2009-12-24 10:40:00,29.78,29.81,29.77,29.79,10600.0,22.2773,22.2998,22.2698,22.2848,10600.0
2009-12-24 10:50:00,29.78,29.82,29.77,29.82,19000.0,22.2773,22.3073,22.2698,22.3073,19000.0
2009-12-24 11:00:00,29.82,29.82,29.72,29.73,13800.0,22.3073,22.3073,22.2324,22.2399,13800.0
2009-12-24 11:10:00,29.73,29.73,29.65,29.65,21000.0,22.2399,22.2399,22.1801,22.1801,21000.0
2009-12-24 11:20:00,29.65,29.71,29.65,29.7,14800.0,22.1801,22.225,22.1801,22.2175,14800.0
2009-12-24 11:30:00,29.71,29.72,29.7,29.7,5800.0,22.225,22.2324,22.2175,22.2175,5800.0
2009-12-24 11:40:00,29.71,29.74,29.71,29.73,8800.0,22.225,22.2474,22.225,22.2399,8800.0
2009-12-24 11:50:00,29.73,29.73,29.7,29.7,7600.0,22.2399,22.2399,22.2175,22.2175,7600.0
2009-12-24 12:00:00,29.7,29.74,29.7,29.72,9800.0,22.2175,22.2474,22.2175,22.2324,9800.0
2009-12-24 12:10:00,29.72,29.74,29.71,29.72,8800.0,22.2324,22.2474,22.225,22.2324,8800.0
2009-12-24 12:20:00,29.72,29.72,29.7,29.71,10200.0,22.2324,22.2324,22.2175,22.225,10200.0
2009-12-24 12:30:00,29.71,29.75,29.7,29.74,9800.0,22.225,22.2549,22.2175,22.2474,9800.0
2009-12-24 12:40:00,29.74,29.75,29.74,29.74,11800.0,22.2474,22.2549,22.2474,22.2474,11800.0
2009-12-24 12:50:00,29.75,29.79,29.75,29.79,40000.0,22.2549,22.2848,22.2549,22.2848,40000.0
2009-12-28 09:30:00,29.75,29.98,29.75,29.97,71800.0,22.2549,22.4269,22.2549,22.4195,71800.0
2009-12-28 09:40:00,29.98,30.0,29.97,30.0,34200.0,22.4269,22.4419,22.4195,22.4419,34200.0
2009-12-28 09:50:00,29.99,30.0,29.95,29.99,56400.0,22.4344,22.4419,22.4045,22.4344,56400.0
2009-12-28 10:00:00,29.99,30.0,29.96,29.97,77400.0,22.4344,22.4419,22.412,22.4195,77400.0
2009-12-28 10:10:00,29.97,29.97,29.92,29.95,36600.0,22.4195,22.4195,22.3821,22.4045,36600.0
2009-12-28 10:20:00,29.95,29.96,29.93,29.93,27200.0,22.4045,22.412,22.3895,22.3895,27200.0
2009-12-28 10:30:00,29.93,29.93,29.88,29.89,26800.0,22.3895,22.3895,22.3521,22.3596,26800.0
2009-12-28 10:40:00,29.88,29.9,29.86,29.89,26800.0,22.3521,22.3671,22.3372,22.3596,26800.0
2009-12-28 10:50:00,29.89,29.92,29.87,29.91,34800.0,22.3596,22.3821,22.3447,22.3746,34800.0
2009-12-28 11:00:00,29.91,30.0,29.91,29.96,85600.0,22.3746,22.4419,22.3746,22.412,85600.0
2009-12-28 11:10:00,29.96,30.0,29.95,30.0,36000.0,22.412,22.4419,22.4045,22.4419,36000.0
2009-12-28 11:20:00,30.0,30.03,29.99,30.02,79600.0,22.4419,22.4643,22.4344,22.4569,79600.0
2009-12-28 11:30:00,30.03,30.08,30.03,30.07,47600.0,22.4643,22.5017,22.4643,22.4943,47600.0
2009-12-28 11:40:00,30.07,30.08,30.03,30.05,44400.0,22.4943,22.5017,22.4643,22.4793,44400.0
2009-12-28 11:50:00,30.03,30.04,29.99,30.0,15200.0,22.4643,22.4718,22.4344,22.4419,15200.0
2009-12-28 12:00:00,30.0,30.01,29.99,29.99,12800.0,22.4419,22.4494,22.4344,22.4344,12800.0
2009-12-28 12:10:00,29.98,30.02,29.98,30.01,17000.0,22.4269,22.4569,22.4269,22.4494,17000.0
2009-12-28 12:20:00,30.0,30.02,30.0,30.0,14600.0,22.4419,22.4569,22.4419,22.4419,14600.0
2009-12-28 12:30:00,30.0,30.0,29.96,29.98,27600.0,22.4419,22.4419,22.412,22.4269,27600.0
2009-12-28 12:40:00,29.97,29.98,29.9,29.93,77600.0,22.4195,22.4269,22.3671,22.3895,77600.0
2009-12-28 12:50:00,29.93,29.95,29.91,29.92,45600.0,22.3895,22.4045,22.3746,22.3821,45600.0
2009-12-28 13:00:00,29.92,29.92,29.91,29.92,28200.0,22.3821,22.3821,22.3746,22.3821,28200.0
2009-12-28 13:10:00,29.93,29.93,29.91,29.93,25000.0,22.3895,22.3895,22.3746,22.3895,25000.0
2009-12-28 13:20:00,29.93,29.97,29.92,29.94,31600.0,22.3895,22.4195,22.3821,22.397,31600.0
2009-12-28 13:30:00,29.94,29.96,29.92,29.92,44600.0,22.397,22.412,22.3821,22.3821,44600.0
2009-12-28 13:40:00,29.92,29.92,29.86,29.86,56000.0,22.3821,22.3821,22.3372,22.3372,56000.0
2009-12-28 13:50:00,29.86,29.9,29.86,29.88,28600.0,22.3372,22.3671,22.3372,22.3521,28600.0
2009-12-28 14:00:00,29.89,29.91,29.83,29.84,37400.0,22.3596,22.3746,22.3147,22.3222,37400.0
2009-12-28 14:10:00,29.84,29.85,29.7,29.7,85600.0,22.3222,22.3297,22.2175,22.2175,85600.0
2009-12-28 14:20:00,29.71,29.71,29.68,29.71,41400.0,22.225,22.225,22.2025,22.225,41400.0
2009-12-28 14:30:00,29.72,29.77,29.72,29.77,37200.0,22.2324,22.2698,22.2324,22.2698,37200.0
2009-12-28 14:40:00,29.77,29.78,29.75,29.75,81200.0,22.2698,22.2773,22.2549,22.2549,81200.0
2009-12-28 14:50:00,29.75,29.76,29.73,29.75,57600.0,22.2549,22.2624,22.2399,22.2549,57600.0
2009-12-28 15:00:00,29.76,29.81,29.75,29.81,36600.0,22.2624,22.2998,22.2549,22.2998,36600.0
2009-12-28 15:10:00,29.82,29.84,29.82,29.84,25800.0,22.3073,22.3222,22.3073,22.3222,25800.0
2009-12-28 15:20:00,29.84,29.85,29.79,29.81,57800.0,22.3222,22.3297,22.2848,22.2998,57800.0
2009-12-28 15:30:00,29.8,29.88,29.8,29.84,99400.0,22.2923,22.3521,22.2923,22.3222,99400.0
2009-12-28 15:40:00,29.83,29.86,29.81,29.83,115800.0,22.3147,22.3372,22.2998,22.3147,115800.0
2009-12-28 15:50:00,29.83,29.93,29.82,29.93,123600.0,22.3147,22.3895,22.3073,22.3895,123600.0
2009-12-29 09:30:00,29.88,30.0,29.86,29.88,67600.0,22.3521,22.4419,22.3372,22.3521,67600.0
2009-12-29 09:40:00,29.87,29.88,29.84,29.86,56200.0,22.3447,22.3521,22.3222,22.3372,56200.0
2009-12-29 09:50:00,29.86,29.91,29.84,29.9,59000.0,22.3372,22.3746,22.3222,22.3671,59000.0
2009-12-29 10:00:00,29.9,29.96,29.86,29.93,63000.0,22.3671,22.412,22.3372,22.3895,63000.0
2009-12-29 10:10:00,29.93,29.98,29.92,29.92,58000.0,22.3895,22.4269,22.3821,22.3821,58000.0
2009-12-29 10:20:00,29.92,29.93,29.88,29.88,19200.0,22.3821,22.3895,22.3521,22.3521,19200.0
2009-12-29 10:30:00,29.88,29.88,29.84,29.84,38400.0,22.3521,22.3521,22.3222,22.3222,38400.0
2009-12-29 10:40:00,29.85,29.85,29.78,29.78,23800.0,22.3297,22.3297,22.2773,22.2773,23800.0
2009-12-29 10:50:00,29.78,29.8,29.75,29.78,44200.0,22.2773,22.2923,22.2549,22.2773,44200.0
2009-12-29 11:00:00,29.78,29.81,29.76,29.77,35600.0,22.2773,22.2998,22.2624,22.2698,35600.0
2009-12-29 11:10:00,29.77,29.77,29.72,29.72,28200.0,22.2698,22.2698,22.2324,22.2324,28200.0
2009-12-29 11:20:00,29.71,29.73,29.69,29.72,21000.0,22.225,22.2399,22.21,22.2324,21000.0
2009-12-29 11:30:00,29.72,29.74,29.7,29.71,39600.0,22.2324,22.2474,22.2175,22.225,39600.0
2009-12-29 11:40:00,29.7,29.7,29.7,29.7,14600.0,22.2175,22.2175,22.2175,22.2175,14600.0
2009-12-29 11:50:00,29.7,29.72,29.67,29.68,44200.0,22.2175,22.2324,22.195,22.2025,44200.0
2009-12-29 12:00:00,29.68,29.69,29.66,29.66,24800.0,22.2025,22.21,22.1876,22.1876,24800.0
2009-12-29 12:10:00,29.67,29.71,29.66,29.67,44200.0,22.195,22.225,22.1876,22.195,44200.0
2009-12-29 12:20:00,29.67,29.68,29.64,29.66,45800.0,22.195,22.2025,22.1726,22.1876,45800.0
2009-12-29 12:30:00,29.66,29.68,29.65,29.67,24400.0,22.1876,22.2025,22.1801,22.195,24400.0
2009-12-29 12:40:00,29.66,29.69,29.66,29.69,36600.0,22.1876,22.21,22.1876,22.21,36600.0
2009-12-29 12:50:00,29.7,29.7,29.65,29.65,42600.0,22.2175,22.2175,22.1801,22.1801,42600.0
2009-12-29 13:00:00,29.65,29.68,29.65,29.66,26400.0,22.1801,22.2025,22.1801,22.1876,26400.0
2009-12-29 13:10:00,29.66,29.66,29.65,29.65,27800.0,22.1876,22.1876,22.1801,22.1801,27800.0
2009-12-29 13:20:00,29.65,29.66,29.63,29.63,33000.0,22.1801,22.1876,22.1651,22.1651,33000.0
2009-12-29 13:30:00,29.63,29.7,29.61,29.69,37600.0,22.1651,22.2175,22.1502,22.21,37600.0
2009-12-29 13:40:00,29.7,29.7,29.67,29.67,26400.0,22.2175,22.2175,22.195,22.195,26400.0
2009-12-29 13:50:00,29.67,29.68,29.65,29.66,13800.0,22.195,22.2025,22.1801,22.1876,13800.0
2009-12-29 14:00:00,29.67,29.67,29.63,29.63,32000.0,22.195,22.195,22.1651,22.1651,32000.0
2009-12-29 14:10:00,29.63,29.63,29.61,29.61,14400.0,22.1651,22.1651,22.1502,22.1502,14400.0
2009-12-29 14:20:00,29.62,29.64,29.59,29.63,71000.0,22.1576,22.1726,22.1352,22.1651,71000.0
2009-12-29 14:30:00,29.63,29.68,29.63,29.68,15600.0,22.1651,22.2025,22.1651,22.2025,15600.0
2009-12-29 14:40:00,29.68,29.7,29.67,29.69,21600.0,22.2025,22.2175,22.195,22.21,21600.0
2009-12-29 14:50:00,29.68,29.68,29.66,29.67,21200.0,22.2025,22.2025,22.1876,22.195,21200.0
2009-12-29 15:00:00,29.67,29.7,29.66,29.68,47000.0,22.195,22.2175,22.1876,22.2025,47000.0
2009-12-29 15:10:00,29.67,29.71,29.66,29.71,27200.0,22.195,22.225,22.1876,22.225,27200.0
2009-12-29 15:20:00,29.71,29.74,29.69,29.71,43000.0,22.225,22.2474,22.21,22.225,43000.0
2009-12-29 15:30:00,29.72,29.72,29.69,29.71,42000.0,22.2324,22.2324,22.21,22.225,42000.0
2009-12-29 15:40:00,29.71,29.74,29.71,29.72,61600.0,22.225,22.2474,22.225,22.2324,61600.0
2009-12-29 15:50:00,29.72,29.72,29.66,29.66,126600.0,22.2324,22.2324,22.1876,22.1876,126600.0
2009-12-30 09:30:00,29.51,29.67,29.51,29.57,24200.0,22.0754,22.195,22.0754,22.1202,24200.0
2009-12-30 09:40:00,29.58,29.61,29.38,29.54,148800.0,22.1277,22.1502,21.9781,22.0978,148800.0
2009-12-30 09:50:00,29.54,29.67,29.54,29.66,86800.0,22.0978,22.195,22.0978,22.1876,86800.0
2009-12-30 10:00:00,29.68,29.73,29.67,29.71,30200.0,22.2025,22.2399,22.195,22.225,30200.0
2009-12-30 10:10:00,29.71,29.71,29.61,29.61,34600.0,22.225,22.225,22.1502,22.1502,34600.0
2009-12-30 10:20:00,29.61,29.74,29.61,29.73,64400.0,22.1502,22.2474,22.1502,22.2399,64400.0
2009-12-30 10:30:00,29.73,29.78,29.72,29.72,50000.0,22.2399,22.2773,22.2324,22.2324,50000.0
2009-12-30 10:40:00,29.72,29.74,29.71,29.72,36400.0,22.2324,22.2474,22.225,22.2324,36400.0
2009-12-30 10:50:00,29.71,29.71,29.64,29.65,20800.0,22.225,22.225,22.1726,22.1801,20800.0
2009-12-30 11:00:00,29.65,29.74,29.65,29.74,26800.0,22.1801,22.2474,22.1801,22.2474,26800.0
2009-12-30 11:10:00,29.74,29.76,29.68,29.68,22000.0,22.2474,22.2624,22.2025,22.2025,22000.0
2009-12-30 11:20:00,29.67,29.69,29.64,29.65,19800.0,22.195,22.21,22.1726,22.1801,19800.0
2009-12-30 11:30:00,29.65,29.66,29.64,29.66,10600.0,22.1801,22.1876,22.1726,22.1876,10600.0
2009-12-30 11:40:00,29.65,29.7,29.65,29.7,23800.0,22.1801,22.2175,22.1801,22.2175,23800.0
2009-12-30 11:50:00,29.71,29.81,29.71,29.81,40400.0,22.225,22.2998,22.225,22.2998,40400.0
2009-12-30 12:00:00,29.82,29.83,29.81,29.81,20000.0,22.3073,22.3147,22.2998,22.2998,20000.0
2009-12-30 12:10:00,29.81,29.81,29.74,29.77,23200.0,22.2998,22.2998,22.2474,22.2698,23200.0
2009-12-30 12:20:00,29.77,29.79,29.75,29.75,16000.0,22.2698,22.2848,22.2549,22.2549,16000.0
2009-12-30 12:30:00,29.76,29.76,29.69,29.69,24400.0,22.2624,22.2624,22.21,22.21,24400.0
2009-12-30 12:40:00,29.69,29.69,29.66,29.68,22000.0,22.21,22.21,22.1876,22.2025,22000.0
2009-12-30 12:50:00,29.67,29.7,29.65,29.68,22000.0,22.195,22.2175,22.1801,22.2025,22000.0
2009-12-30 13:00:00,29.69,29.7,29.65,29.65,12400.0,22.21,22.2175,22.1801,22.1801,12400.0
2009-12-30 13:10:00,29.66,29.66,29.63,29.64,21400.0,22.1876,22.1876,22.1651,22.1726,21400.0
2009-12-30 13:20:00,29.64,29.65,29.59,29.59,14000.0,22.1726,22.1801,22.1352,22.1352,14000.0
2009-12-30 13:30:00,29.59,29.59,29.55,29.55,13400.0,22.1352,22.1352,22.1053,22.1053,13400.0
2009-12-30 13:40:00,29.55,29.59,29.55,29.57,13600.0,22.1053,22.1352,22.1053,22.1202,13600.0
2009-12-30 13:50:00,29.57,29.58,29.53,29.54,13600.0,22.1202,22.1277,22.0903,22.0978,13600.0
2009-12-30 14:00:00,29.54,29.55,29.52,29.55,22400.0,22.0978,22.1053,22.0828,22.1053,22400.0
2009-12-30 14:10:00,29.55,29.55,29.53,29.53,22400.0,22.1053,22.1053,22.0903,22.0903,22400.0
2009-12-30 14:20:00,29.54,29.56,29.53,29.55,23600.0,22.0978,22.1128,22.0903,22.1053,23600.0
2009-12-30 14:30:00,29.55,29.57,29.55,29.57,18600.0,22.1053,22.1202,22.1053,22.1202,18600.0
2009-12-30 14:40:00,29.57,29.58,29.56,29.57,36600.0,22.1202,22.1277,22.1128,22.1202,36600.0
2009-12-30 14:50:00,29.58,29.61,29.58,29.61,40800.0,22.1277,22.1502,22.1277,22.1502,40800.0
2009-12-30 15:00:00,29.61,29.61,29.56,29.59,34800.0,22.1502,22.1502,22.1128,22.1352,34800.0
2009-12-30 15:10:00,29.59,29.61,29.57,29.59,29000.0,22.1352,22.1502,22.1202,22.1352,29000.0
2009-12-30 15:20:00,29.58,29.6,29.57,29.57,27800.0,22.1277,22.1427,22.1202,22.1202,27800.0
2009-12-30 15:30:00,29.57,29.62,29.57,29.59,52600.0,22.1202,22.1576,22.1202,22.1352,52600.0
2009-12-30 15:40:00,29.6,29.63,29.59,29.62,65400.0,22.1427,22.1651,22.1352,22.1576,65400.0
2009-12-30 15:50:00,29.63,29.63,29.61,29.61,96600.0,22.1651,22.1651,22.1502,22.1502,96600.0
2009-12-31 09:30:00,29.73,29.73,29.57,29.6,11200.0,22.2399,22.2399,22.1202,22.1427,11200.0
2009-12-31 09:40:00,29.59,29.63,29.58,29.62,7600.0,22.1352,22.1651,22.1277,22.1576,7600.0
2009-12-31 09:50:00,29.63,29.7,29.61,29.67,10200.0,22.1651,22.2175,22.1502,22.195,10200.0
2009-12-31 10:00:00,29.66,29.66,29.59,29.63,8400.0,22.1876,22.1876,22.1352,22.1651,8400.0
2009-12-31 10:10:00,29.63,29.63,29.57,29.58,11400.0,22.1651,22.1651,22.1202,22.1277,11400.0
2009-12-31 10:20:00,29.57,29.59,29.57,29.58,9400.0,22.1202,22.1352,22.1202,22.1277,9400.0
2009-12-31 10:30:00,29.58,29.58,29.53,29.53,10800.0,22.1277,22.1277,22.0903,22.0903,10800.0
2009-12-31 10:40:00,29.53,29.59,29.53,29.59,6400.0,22.0903,22.1352,22.0903,22.1352,6400.0
2009-12-31 10:50:00,29.59,29.59,29.57,29.58,4200.0,22.1352,22.1352,22.1202,22.1277,4200.0
2009-12-31 11:00:00,29.56,29.58,29.5,29.5,8800.0,22.1128,22.1277,22.0679,22.0679,8800.0
2009-12-31 11:10:00,29.49,29.5,29.45,29.45,7400.0,22.0604,22.0679,22.0305,22.0305,7400.0
2009-12-31 11:20:00,29.45,29.47,29.43,29.46,9200.0,22.0305,22.0454,22.0155,22.0379,9200.0
2009-12-31 11:30:00,29.46,29.48,29.45,29.48,13600.0,22.0379,22.0529,22.0305,22.0529,13600.0
2009-12-31 11:40:00,29.48,29.49,29.46,29.48,5600.0,22.0529,22.0604,22.0379,22.0529,5600.0
2009-12-31 11:50:00,29.49,29.49,29.46,29.48,7800.0,22.0604,22.0604,22.0379,22.0529,7800.0
2009-12-31 12:00:00,29.47,29.47,29.45,29.46,5000.0,22.0454,22.0454,22.0305,22.0379,5000.0
2009-12-31 12:10:00,29.47,29.5,29.47,29.5,7600.0,22.0454,22.0679,22.0454,22.0679,7600.0
2009-12-31 12:20:00,29.5,29.53,29.49,29.5,19600.0,22.0679,22.0903,22.0604,22.0679,19600.0
2009-12-31 12:30:00,29.5,29.5,29.49,29.5,8800.0,22.0679,22.0679,22.0604,22.0679,8800.0
2009-12-31 12:40:00,29.5,29.52,29.5,29.5,5800.0,22.0679,22.0828,22.0679,22.0679,5800.0
2009-12-31 12:50:00,29.51,29.54,29.51,29.53,6000.0,22.0754,22.0978,22.0754,22.0903,6000.0
2009-12-31 13:00:00,29.53,29.54,29.52,29.52,13600.0,22.0903,22.0978,22.0828,22.0828,13600.0
2009-12-31 13:10:00,29.53,29.54,29.49,29.51,12800.0,22.0903,22.0978,22.0604,22.0754,12800.0
2009-12-31 13:20:00,29.5,29.53,29.5,29.53,7800.0,22.0679,22.0903,22.0679,22.0903,7800.0
2009-12-31 13:30:00,29.54,29.56,29.54,29.55,5600.0,22.0978,22.1128,22.0978,22.1053,5600.0
2009-12-31 13:40:00,29.55,29.55,29.5,29.52,20600.0,22.1053,22.1053,22.0679,22.0828,20600.0
2009-12-31 13:50:00,29.52,29.52,29.46,29.48,10400.0,22.0828,22.0828,22.0379,22.0529,10400.0
2009-12-31 14:00:00,29.49,29.5,29.48,29.5,8200.0,22.0604,22.0679,22.0529,22.0679,8200.0
2009-12-31 14:10:00,29.5,29.51,29.5,29.51,3200.0,22.0679,22.0754,22.0679,22.0754,3200.0
2009-12-31 14:20:00,29.51,29.52,29.49,29.49,6600.0,22.0754,22.0828,22.0604,22.0604,6600.0
2009-12-31 14:30:00,29.49,29.51,29.49,29.51,9400.0,22.0604,22.0754,22.0604,22.0754,9400.0
2009-12-31 14:40:00,29.51,29.53,29.5,29.52,19600.0,22.0754,22.0903,22.0679,22.0828,19600.0
2009-12-31 14:50:00,29.51,29.52,29.5,29.52,9200.0,22.0754,22.0828,22.0679,22.0828,9200.0
2009-12-31 15:00:00,29.52,29.52,29.5,29.5,13800.0,22.0828,22.0828,22.0679,22.0679,13800.0
2009-12-31 15:10:00,29.5,29.52,29.5,29.52,4600.0,22.0679,22.0828,22.0679,22.0828,4600.0
2009-12-31 15:20:00,29.52,29.53,29.5,29.52,12000.0,22.0828,22.0903,22.0679,22.0828,12000.0
2009-12-31 15:30:00,29.53,29.54,29.42,29.46,29400.0,22.0903,22.0978,22.008,22.0379,29400.0
2009-12-31 15:40:00,29.46,29.46,29.32,29.35,78200.0,22.0379,22.0379,21.9332,21.9557,78200.0
2009-12-31 15:50:00,29.35,29.37,29.25,29.25,146200.0,21.9557,21.9706,21.8809,21.8809,146200.0
2010-01-04 09:30:00,29.65,29.79,29.5,29.75,133400.0,22.1801,22.2848,22.0679,22.2549,133400.0
2010-01-04 09:40:00,29.76,29.78,29.71,29.74,57800.0,22.2624,22.2773,22.225,22.2474,57800.0
2010-01-04 09:50:00,29.75,29.75,29.71,29.72,70800.0,22.2549,22.2549,22.225,22.2324,70800.0
2010-01-04 10:00:00,29.73,29.98,29.7,29.97,103400.0,22.2399,22.4269,22.2175,22.4195,103400.0
2010-01-04 10:10:00,29.97,29.98,29.93,29.96,44000.0,22.4195,22.4269,22.3895,22.412,44000.0
2010-01-04 10:20:00,29.96,30.0,29.93,30.0,86800.0,22.412,22.4419,22.3895,22.4419,86800.0
2010-01-04 10:30:00,30.0,30.04,29.98,30.01,47000.0,22.4419,22.4718,22.4269,22.4494,47000.0
2010-01-04 10:40:00,30.01,30.05,30.0,30.05,49600.0,22.4494,22.4793,22.4419,22.4793,49600.0
2010-01-04 10:50:00,30.05,30.08,30.02,30.04,74800.0,22.4793,22.5017,22.4569,22.4718,74800.0
2010-01-04 11:00:00,30.05,30.14,30.04,30.12,69400.0,22.4793,22.5466,22.4718,22.5317,69400.0
2010-01-04 11:10:00,30.13,30.15,30.13,30.15,27600.0,22.5392,22.5541,22.5392,22.5541,27600.0
2010-01-04 11:20:00,30.14,30.25,30.14,30.2,63200.0,22.5466,22.6289,22.5466,22.5915,63200.0
2010-01-04 11:30:00,30.2,30.22,30.17,30.17,35800.0,22.5915,22.6065,22.5691,22.5691,35800.0
2010-01-04 11:40:00,30.17,30.23,30.17,30.22,77600.0,22.5691,22.614,22.5691,22.6065,77600.0
2010-01-04 11:50:00,30.21,30.21,30.16,30.16,57000.0,22.599,22.599,22.5616,22.5616,57000.0
2010-01-04 12:00:00,30.17,30.19,30.14,30.14,36000.0,22.5691,22.584,22.5466,22.5466,36000.0
2010-01-04 12:10:00,30.14,30.15,30.1,30.12,29800.0,22.5466,22.5541,22.5167,22.5317,29800.0
2010-01-04 12:20:00,30.12,30.15,30.12,30.13,24200.0,22.5317,22.5541,22.5317,22.5392,24200.0
2010-01-04 12:30:00,30.13,30.17,30.13,30.15,52400.0,22.5392,22.5691,22.5392,22.5541,52400.0
2010-01-04 12:40:00,30.14,30.16,30.14,30.14,28800.0,22.5466,22.5616,22.5466,22.5466,28800.0
2010-01-04 12:50:00,30.14,30.14,30.11,30.14,17600.0,22.5466,22.5466,22.5242,22.5466,17600.0
2010-01-04 13:00:00,30.14,30.16,30.14,30.16,17800.0,22.5466,22.5616,22.5466,22.5616,17800.0
2010-01-04 13:10:00,30.16,30.18,30.15,30.18,22400.0,22.5616,22.5766,22.5541,22.5766,22400.0
2010-01-04 13:20:00,30.18,30.2,30.18,30.2,26400.0,22.5766,22.5915,22.5766,22.5915,26400.0
2010-01-04 13:30:00,30.2,30.2,30.18,30.2,18200.0,22.5915,22.5915,22.5766,22.5915,18200.0
2010-01-04 13:40:00,30.19,30.21,30.18,30.21,20200.0,22.584,22.599,22.5766,22.599,20200.0
2010-01-04 13:50:00,30.21,30.22,30.15,30.2,42200.0,22.599,22.6065,22.5541,22.5915,42200.0
2010-01-04 14:00:00,30.2,30.22,30.2,30.22,21800.0,22.5915,22.6065,22.5915,22.6065,21800.0
2010-01-04 14:10:00,30.21,30.26,30.21,30.25,60600.0,22.599,22.6364,22.599,22.6289,60600.0
2010-01-04 14:20:00,30.25,30.27,30.22,30.26,37400.0,22.6289,22.6439,22.6065,22.6364,37400.0
2010-01-04 14:30:00,30.26,30.26,30.22,30.24,39600.0,22.6364,22.6364,22.6065,22.6214,39600.0
2010-01-04 14:40:00,30.25,30.25,30.23,30.24,30800.0,22.6289,22.6289,22.614,22.6214,30800.0
2010-01-04 14:50:00,30.24,30.24,30.21,30.21,39600.0,22.6214,22.6214,22.599,22.599,39600.0
2010-01-04 15:00:00,30.21,30.25,30.2,30.25,35400.0,22.599,22.6289,22.5915,22.6289,35400.0
2010-01-04 15:10:00,30.25,30.26,30.22,30.24,45200.0,22.6289,22.6364,22.6065,22.6214,45200.0
2010-01-04 15:20:00,30.25,30.28,30.24,30.27,47000.0,22.6289,22.6514,22.6214,22.6439,47000.0
2010-01-04 15:30:00,30.26,30.28,30.21,30.24,71200.0,22.6364,22.6514,22.599,22.6214,71200.0
2010-01-04 15:40:00,30.24,30.3,30.23,30.3,105600.0,22.6214,22.6663,22.614,22.6663,105600.0
2010-01-04 15:50:00,30.29,30.32,30.24,30.31,252800.0,22.6588,22.6813,22.6214,22.6738,252800.0
2010-01-05 09:30:00,30.2,30.37,30.2,30.34,87200.0,22.5915,22.7187,22.5915,22.6962,87200.0
2010-01-05 09:40:00,30.32,30.38,30.31,30.36,97200.0,22.6813,22.7262,22.6738,22.7112,97200.0
2010-01-05 09:50:00,30.36,30.41,30.35,30.36,103200.0,22.7112,22.7486,22.7037,22.7112,103200.0
2010-01-05 10:00:00,30.36,30.44,30.36,30.42,117200.0,22.7112,22.7711,22.7112,22.7561,117200.0
2010-01-05 10:10:00,30.42,30.48,30.42,30.47,78800.0,22.7561,22.801,22.7561,22.7935,78800.0
2010-01-05 10:20:00,30.47,30.47,30.42,30.45,44600.0,22.7935,22.7935,22.7561,22.7785,44600.0
2010-01-05 10:30:00,30.44,30.5,30.43,30.5,116800.0,22.7711,22.8159,22.7636,22.8159,116800.0
2010-01-05 10:40:00,30.5,30.55,30.48,30.51,72400.0,22.8159,22.8533,22.801,22.8234,72400.0
2010-01-05 10:50:00,30.52,30.55,30.52,30.54,41000.0,22.8309,22.8533,22.8309,22.8459,41000.0
2010-01-05 11:00:00,30.54,30.57,30.53,30.57,56200.0,22.8459,22.8683,22.8384,22.8683,56200.0
2010-01-05 11:10:00,30.57,30.57,30.49,30.49,55000.0,22.8683,22.8683,22.8085,22.8085,55000.0
2010-01-05 11:20:00,30.49,30.5,30.44,30.45,27200.0,22.8085,22.8159,22.7711,22.7785,27200.0
2010-01-05 11:30:00,30.46,30.46,30.39,30.4,57000.0,22.786,22.786,22.7336,22.7411,57000.0
2010-01-05 11:40:00,30.4,30.41,30.38,30.41,34400.0,22.7411,22.7486,22.7262,22.7486,34400.0
2010-01-05 11:50:00,30.41,30.42,30.38,30.38,33600.0,22.7486,22.7561,22.7262,22.7262,33600.0
2010-01-05 12:00:00,30.38,30.39,30.36,30.38,47200.0,22.7262,22.7336,22.7112,22.7262,47200.0
2010-01-05 12:10:00,30.38,30.39,30.37,30.39,36200.0,22.7262,22.7336,22.7187,22.7336,36200.0
2010-01-05 12:20:00,30.39,30.39,30.38,30.38,26200.0,22.7336,22.7336,22.7262,22.7262,26200.0
2010-01-05 12:30:00,30.38,30.41,30.36,30.4,26400.0,22.7262,22.7486,22.7112,22.7411,26400.0
2010-01-05 12:40:00,30.4,30.41,30.38,30.39,32600.0,22.7411,22.7486,22.7262,22.7336,32600.0
2010-01-05 12:50:00,30.39,30.4,30.35,30.39,22800.0,22.7336,22.7411,22.7037,22.7336,22800.0
2010-01-05 13:00:00,30.39,30.39,30.35,30.36,59800.0,22.7336,22.7336,22.7037,22.7112,59800.0
2010-01-05 13:10:00,30.36,30.36,30.34,30.34,28800.0,22.7112,22.7112,22.6962,22.6962,28800.0
2010-01-05 13:20:00,30.36,30.36,30.29,30.32,21800.0,22.7112,22.7112,22.6588,22.6813,21800.0
2010-01-05 13:30:00,30.32,30.34,30.29,30.29,110400.0,22.6813,22.6962,22.6588,22.6588,110400.0
2010-01-05 13:40:00,30.29,30.3,30.27,30.28,22600.0,22.6588,22.6663,22.6439,22.6514,22600.0
2010-01-05 13:50:00,30.28,30.29,30.25,30.28,26200.0,22.6514,22.6588,22.6289,22.6514,26200.0
2010-01-05 14:00:00,30.28,30.32,30.27,30.28,19200.0,22.6514,22.6813,22.6439,22.6514,19200.0
2010-01-05 14:10:00,30.28,30.28,30.21,30.21,28000.0,22.6514,22.6514,22.599,22.599,28000.0
2010-01-05 14:20:00,30.21,30.27,30.2,30.25,50800.0,22.599,22.6439,22.5915,22.6289,50800.0
2010-01-05 14:30:00,30.25,30.31,30.25,30.28,26600.0,22.6289,22.6738,22.6289,22.6514,26600.0
2010-01-05 14:40:00,30.28,30.32,30.26,30.32,33600.0,22.6514,22.6813,22.6364,22.6813,33600.0
2010-01-05 14:50:00,30.32,30.32,30.24,30.25,37600.0,22.6813,22.6813,22.6214,22.6289,37600.0
2010-01-05 15:00:00,30.25,30.29,30.25,30.25,62200.0,22.6289,22.6588,22.6289,22.6289,62200.0
2010-01-05 15:10:00,30.25,30.29,30.25,30.29,18200.0,22.6289,22.6588,22.6289,22.6588,18200.0
2010-01-05 15:20:00,30.29,30.35,30.28,30.32,83600.0,22.6588,22.7037,22.6514,22.6813,83600.0
2010-01-05 15:30:00,30.32,30.35,30.3,30.32,58800.0,22.6813,22.7037,22.6663,22.6813,58800.0
2010-01-05 15:40:00,30.32,30.35,30.29,30.3,87800.0,22.6813,22.7037,22.6588,22.6663,87800.0
2010-01-05 15:50:00,30.3,30.35,30.29,30.35,136200.0,22.6663,22.7037,22.6588,22.7037,136200.0
2010-01-06 09:30:00,30.21,30.54,30.21,30.45,43200.0,22.599,22.8459,22.599,22.7785,43200.0
2010-01-06 09:40:00,30.45,30.49,30.39,30.47,75600.0,22.7785,22.8085,22.7336,22.7935,75600.0
2010-01-06 09:50:00,30.47,30.57,30.42,30.57,76400.0,22.7935,22.8683,22.7561,22.8683,76400.0
2010-01-06 10:00:00,30.56,30.75,30.54,30.75,189800.0,22.8608,23.003,22.8459,23.003,189800.0
2010-01-06 10:10:00,30.75,30.91,30.73,30.89,161600.0,23.003,23.1226,22.988,23.1077,161600.0
2010-01-06 10:20:00,30.9,30.93,30.83,30.84,130600.0,23.1152,23.1376,23.0628,23.0703,130600.0
2010-01-06 10:30:00,30.84,30.86,30.73,30.75,120800.0,23.0703,23.0852,22.988,23.003,120800.0
2010-01-06 10:40:00,30.74,30.77,30.71,30.74,50000.0,22.9955,23.0179,22.973,22.9955,50000.0
2010-01-06 10:50:00,30.74,30.76,30.72,30.75,110000.0,22.9955,23.0104,22.9805,23.003,110000.0
2010-01-06 11:00:00,30.75,30.77,30.73,30.75,68000.0,23.003,23.0179,22.988,23.003,68000.0
2010-01-06 11:10:00,30.74,30.78,30.74,30.78,46200.0,22.9955,23.0254,22.9955,23.0254,46200.0
2010-01-06 11:20:00,30.77,30.78,30.73,30.74,57800.0,23.0179,23.0254,22.988,22.9955,57800.0
2010-01-06 11:30:00,30.74,30.91,30.73,30.9,124200.0,22.9955,23.1226,22.988,23.1152,124200.0
2010-01-06 11:40:00,30.9,30.93,30.88,30.89,46600.0,23.1152,23.1376,23.1002,23.1077,46600.0
2010-01-06 11:50:00,30.9,30.9,30.79,30.81,44000.0,23.1152,23.1152,23.0329,23.0478,44000.0
2010-01-06 12:00:00,30.81,30.82,30.74,30.77,48000.0,23.0478,23.0553,22.9955,23.0179,48000.0
2010-01-06 12:10:00,30.77,30.78,30.73,30.77,41400.0,23.0179,23.0254,22.988,23.0179,41400.0
2010-01-06 12:20:00,30.77,30.78,30.73,30.78,84800.0,23.0179,23.0254,22.988,23.0254,84800.0
2010-01-06 12:30:00,30.78,30.82,30.77,30.82,49800.0,23.0254,23.0553,23.0179,23.0553,49800.0
2010-01-06 12:40:00,30.82,30.83,30.75,30.75,50800.0,23.0553,23.0628,23.003,23.003,50800.0
2010-01-06 12:50:00,30.76,30.82,30.75,30.79,58600.0,23.0104,23.0553,23.003,23.0329,58600.0
2010-01-06 13:00:00,30.79,30.84,30.78,30.79,74400.0,23.0329,23.0703,23.0254,23.0329,74400.0
2010-01-06 13:10:00,30.79,30.8,30.76,30.78,42000.0,23.0329,23.0404,23.0104,23.0254,42000.0
2010-01-06 13:20:00,30.78,30.82,30.78,30.8,48600.0,23.0254,23.0553,23.0254,23.0404,48600.0
2010-01-06 13:30:00,30.8,30.83,30.78,30.8,49200.0,23.0404,23.0628,23.0254,23.0404,49200.0
2010-01-06 13:40:00,30.8,30.82,30.79,30.82,49800.0,23.0404,23.0553,23.0329,23.0553,49800.0
2010-01-06 13:50:00,30.82,30.84,30.81,30.84,70000.0,23.0553,23.0703,23.0478,23.0703,70000.0
2010-01-06 14:00:00,30.84,31.0,30.84,30.99,109400.0,23.0703,23.19,23.0703,23.1825,109400.0
2010-01-06 14:10:00,30.99,31.0,30.94,30.95,63000.0,23.1825,23.19,23.1451,23.1526,63000.0
2010-01-06 14:20:00,30.95,30.98,30.95,30.98,41800.0,23.1526,23.175,23.1526,23.175,41800.0
2010-01-06 14:30:00,30.98,31.0,30.97,30.97,64000.0,23.175,23.19,23.1675,23.1675,64000.0
2010-01-06 14:40:00,30.97,31.0,30.97,30.98,57000.0,23.1675,23.19,23.1675,23.175,57000.0
2010-01-06 14:50:00,30.98,30.98,30.92,30.92,44800.0,23.175,23.175,23.1301,23.1301,44800.0
2010-01-06 15:00:00,30.92,30.92,30.82,30.82,52600.0,23.1301,23.1301,23.0553,23.0553,52600.0
2010-01-06 15:10:00,30.81,30.85,30.78,30.78,71200.0,23.0478,23.0778,23.0254,23.0254,71200.0
2010-01-06 15:20:00,30.78,30.8,30.75,30.77,39000.0,23.0254,23.0404,23.003,23.0179,39000.0
2010-01-06 15:30:00,30.77,30.81,30.77,30.8,64000.0,23.0179,23.0478,23.0179,23.0404,64000.0
2010-01-06 15:40:00,30.81,30.82,30.72,30.74,105400.0,23.0478,23.0553,22.9805,22.9955,105400.0
2010-01-06 15:50:00,30.74,30.79,30.73,30.78,148800.0,22.9955,23.0329,22.988,23.0254,148800.0
2010-01-07 09:30:00,30.68,30.75,30.54,30.71,93400.0,22.9506,23.003,22.8459,22.973,93400.0
2010-01-07 09:40:00,30.74,30.84,30.63,30.65,106000.0,22.9955,23.0703,22.9132,22.9281,106000.0
2010-01-07 09:50:00,30.64,30.65,30.47,30.49,239200.0,22.9207,22.9281,22.7935,22.8085,239200.0
2010-01-07 10:00:00,30.5,30.5,30.45,30.5,97400.0,22.8159,22.8159,22.7785,22.8159,97400.0
2010-01-07 10:10:00,30.5,30.5,30.46,30.47,63600.0,22.8159,22.8159,22.786,22.7935,63600.0
2010-01-07 10:20:00,30.47,30.61,30.47,30.59,100000.0,22.7935,22.8982,22.7935,22.8833,100000.0
2010-01-07 10:30:00,30.59,30.71,30.58,30.63,62200.0,22.8833,22.973,22.8758,22.9132,62200.0
2010-01-07 10:40:00,30.64,30.84,30.64,30.83,68600.0,22.9207,23.0703,22.9207,23.0628,68600.0
2010-01-07 10:50:00,30.83,30.83,30.7,30.71,61200.0,23.0628,23.0628,22.9655,22.973,61200.0
2010-01-07 11:00:00,30.7,30.75,30.68,30.75,44200.0,22.9655,23.003,22.9506,23.003,44200.0
2010-01-07 11:10:00,30.74,30.8,30.74,30.77,28600.0,22.9955,23.0404,22.9955,23.0179,28600.0
2010-01-07 11:20:00,30.77,30.84,30.77,30.79,62200.0,23.0179,23.0703,23.0179,23.0329,62200.0
2010-01-07 11:30:00,30.79,30.88,30.77,30.77,89600.0,23.0329,23.1002,23.0179,23.0179,89600.0
2010-01-07 11:40:00,30.78,30.8,30.74,30.75,40800.0,23.0254,23.0404,22.9955,23.003,40800.0
2010-01-07 11:50:00,30.75,30.79,30.73,30.76,19800.0,23.003,23.0329,22.988,23.0104,19800.0
2010-01-07 12:00:00,30.75,30.77,30.72,30.73,21200.0,23.003,23.0179,22.9805,22.988,21200.0
2010-01-07 12:10:00,30.74,30.8,30.72,30.8,16800.0,22.9955,23.0404,22.9805,23.0404,16800.0
2010-01-07 12:20:00,30.79,30.79,30.72,30.75,23400.0,23.0329,23.0329,22.9805,23.003,23400.0
2010-01-07 12:30:00,30.75,30.8,30.75,30.75,33000.0,23.003,23.0404,23.003,23.003,33000.0
2010-01-07 12:40:00,30.75,30.81,30.75,30.79,17000.0,23.003,23.0478,23.003,23.0329,17000.0
2010-01-07 12:50:00,30.8,30.8,30.78,30.78,20400.0,23.0404,23.0404,23.0254,23.0254,20400.0
2010-01-07 13:00:00,30.78,30.79,30.72,30.73,26000.0,23.0254,23.0329,22.9805,22.988,26000.0
2010-01-07 13:10:00,30.72,30.8,30.72,30.79,27600.0,22.9805,23.0404,22.9805,23.0329,27600.0
2010-01-07 13:20:00,30.79,30.82,30.78,30.82,23800.0,23.0329,23.0553,23.0254,23.0553,23800.0
2010-01-07 13:30:00,30.82,30.84,30.81,30.82,26400.0,23.0553,23.0703,23.0478,23.0553,26400.0
2010-01-07 13:40:00,30.81,30.84,30.8,30.83,69800.0,23.0478,23.0703,23.0404,23.0628,69800.0
2010-01-07 13:50:00,30.83,30.85,30.81,30.84,26400.0,23.0628,23.0778,23.0478,23.0703,26400.0
2010-01-07 14:00:00,30.83,30.85,30.81,30.84,61000.0,23.0628,23.0778,23.0478,23.0703,61000.0
2010-01-07 14:10:00,30.84,30.89,30.83,30.88,50200.0,23.0703,23.1077,23.0628,23.1002,50200.0
2010-01-07 14:20:00,30.89,30.9,30.86,30.88,19200.0,23.1077,23.1152,23.0852,23.1002,19200.0
2010-01-07 14:30:00,30.89,30.93,30.89,30.9,34200.0,23.1077,23.1376,23.1077,23.1152,34200.0
2010-01-07 14:40:00,30.9,30.92,30.88,30.89,45400.0,23.1152,23.1301,23.1002,23.1077,45400.0
2010-01-07 14:50:00,30.89,30.89,30.83,30.85,37000.0,23.1077,23.1077,23.0628,23.0778,37000.0
2010-01-07 15:00:00,30.85,30.86,30.74,30.85,90000.0,23.0778,23.0852,22.9955,23.0778,90000.0
2010-01-07 15:10:00,30.85,30.89,30.82,30.85,49800.0,23.0778,23.1077,23.0553,23.0778,49800.0
2010-01-07 15:20:00,30.86,30.91,30.83,30.91,61600.0,23.0852,23.1226,23.0628,23.1226,61600.0
2010-01-07 15:30:00,30.9,30.93,30.89,30.91,71200.0,23.1152,23.1376,23.1077,23.1226,71200.0
2010-01-07 15:40:00,30.9,30.95,30.9,30.9,118800.0,23.1152,23.1526,23.1152,23.1152,118800.0
2010-01-07 15:50:00,30.91,30.93,30.87,30.92,194600.0,23.1226,23.1376,23.0927,23.1301,194600.0
2010-01-08 09:30:00,30.86,30.87,30.64,30.71,113000.0,23.0852,23.0927,22.9207,22.973,113000.0
2010-01-08 09:40:00,30.7,30.85,30.68,30.85,72400.0,22.9655,23.0778,22.9506,23.0778,72400.0
2010-01-08 09:50:00,30.84,31.0,30.81,30.94,95000.0,23.0703,23.19,23.0478,23.1451,95000.0
2010-01-08 10:00:00,30.95,30.95,30.82,30.85,87400.0,23.1526,23.1526,23.0553,23.0778,87400.0
2010-01-08 10:10:00,30.86,30.95,30.81,30.89,74800.0,23.0852,23.1526,23.0478,23.1077,74800.0
2010-01-08 10:20:00,30.89,30.89,30.76,30.85,68600.0,23.1077,23.1077,23.0104,23.0778,68600.0
2010-01-08 10:30:00,30.86,30.86,30.8,30.83,45800.0,23.0852,23.0852,23.0404,23.0628,45800.0
2010-01-08 10:40:00,30.82,30.83,30.68,30.7,59000.0,23.0553,23.0628,22.9506,22.9655,59000.0
2010-01-08 10:50:00,30.7,30.9,30.7,30.89,35200.0,22.9655,23.1152,22.9655,23.1077,35200.0
2010-01-08 11:00:00,30.89,30.91,30.85,30.85,98800.0,23.1077,23.1226,23.0778,23.0778,98800.0
2010-01-08 11:10:00,30.84,30.85,30.8,30.81,49200.0,23.0703,23.0778,23.0404,23.0478,49200.0
2010-01-08 11:20:00,30.81,30.83,30.7,30.73,111400.0,23.0478,23.0628,22.9655,22.988,111400.0
2010-01-08 11:30:00,30.75,30.75,30.66,30.67,50800.0,23.003,23.003,22.9356,22.9431,50800.0
2010-01-08 11:40:00,30.68,30.74,30.68,30.74,46600.0,22.9506,22.9955,22.9506,22.9955,46600.0
2010-01-08 11:50:00,30.74,30.75,30.67,30.68,97000.0,22.9955,23.003,22.9431,22.9506,97000.0
2010-01-08 12:00:00,30.67,30.72,30.65,30.72,71400.0,22.9431,22.9805,22.9281,22.9805,71400.0
2010-01-08 12:10:00,30.72,30.73,30.68,30.72,134000.0,22.9805,22.988,22.9506,22.9805,134000.0
2010-01-08 12:20:00,30.73,30.75,30.72,30.73,88000.0,22.988,23.003,22.9805,22.988,88000.0
2010-01-08 12:30:00,30.73,30.76,30.72,30.73,76200.0,22.988,23.0104,22.9805,22.988,76200.0
2010-01-08 12:40:00,30.73,30.75,30.7,30.71,66800.0,22.988,23.003,22.9655,22.973,66800.0
2010-01-08 12:50:00,30.71,30.79,30.71,30.73,76600.0,22.973,23.0329,22.973,22.988,76600.0
2010-01-08 13:00:00,30.73,30.8,30.72,30.8,100000.0,22.988,23.0404,22.9805,23.0404,100000.0
2010-01-08 13:10:00,30.81,30.87,30.79,30.79,38200.0,23.0478,23.0927,23.0329,23.0329,38200.0
2010-01-08 13:20:00,30.79,30.8,30.71,30.72,45200.0,23.0329,23.0404,22.973,22.9805,45200.0
2010-01-08 13:30:00,30.72,30.8,30.71,30.77,34000.0,22.9805,23.0404,22.973,23.0179,34000.0
2010-01-08 13:40:00,30.77,30.79,30.72,30.73,28200.0,23.0179,23.0329,22.9805,22.988,28200.0
2010-01-08 13:50:00,30.73,30.73,30.67,30.67,35600.0,22.988,22.988,22.9431,22.9431,35600.0
2010-01-08 14:00:00,30.68,30.7,30.65,30.68,37600.0,22.9506,22.9655,22.9281,22.9506,37600.0
2010-01-08 14:10:00,30.68,30.74,30.68,30.69,38600.0,22.9506,22.9955,22.9506,22.9581,38600.0
2010-01-08 14:20:00,30.69,30.74,30.69,30.72,30800.0,22.9581,22.9955,22.9581,22.9805,30800.0
2010-01-08 14:30:00,30.73,30.74,30.68,30.73,38400.0,22.988,22.9955,22.9506,22.988,38400.0
2010-01-08 14:40:00,30.73,30.73,30.68,30.71,42600.0,22.988,22.988,22.9506,22.973,42600.0
2010-01-08 14:50:00,30.7,30.75,30.7,30.73,28000.0,22.9655,23.003,22.9655,22.988,28000.0
2010-01-08 15:00:00,30.72,30.77,30.72,30.77,27200.0,22.9805,23.0179,22.9805,23.0179,27200.0
2010-01-08 15:10:00,30.77,30.77,30.73,30.74,32800.0,23.0179,23.0179,22.988,22.9955,32800.0
2010-01-08 15:20:00,30.73,30.75,30.71,30.72,44000.0,22.988,23.003,22.973,22.9805,44000.0
2010-01-08 15:30:00,30.72,30.81,30.7,30.81,53800.0,22.9805,23.0478,22.9655,23.0478,53800.0
2010-01-08 15:40:00,30.82,30.85,30.78,30.81,119600.0,23.0553,23.0778,23.0254,23.0478,119600.0
2010-01-08 15:50:00,30.8,30.87,30.8,30.85,157600.0,23.0404,23.0927,23.0404,23.0778,157600.0
2010-01-11 09:30:00,30.94,31.0,30.89,30.93,108000.0,23.1451,23.19,23.1077,23.1376,108000.0
2010-01-11 09:40:00,30.92,30.98,30.91,30.98,35400.0,23.1301,23.175,23.1226,23.175,35400.0
2010-01-11 09:50:00,30.98,30.98,30.9,30.92,49600.0,23.175,23.175,23.1152,23.1301,49600.0
2010-01-11 10:00:00,30.91,30.93,30.82,30.83,35400.0,23.1226,23.1376,23.0553,23.0628,35400.0
2010-01-11 10:10:00,30.83,30.88,30.81,30.88,89600.0,23.0628,23.1002,23.0478,23.1002,89600.0
2010-01-11 10:20:00,30.89,30.9,30.82,30.86,110000.0,23.1077,23.1152,23.0553,23.0852,110000.0
2010-01-11 10:30:00,30.86,30.86,30.79,30.8,55200.0,23.0852,23.0852,23.0329,23.0404,55200.0
2010-01-11 10:40:00,30.81,30.86,30.73,30.78,67000.0,23.0478,23.0852,22.988,23.0254,67000.0
2010-01-11 10:50:00,30.78,30.8,30.77,30.77,29000.0,23.0254,23.0404,23.0179,23.0179,29000.0
2010-01-11 11:00:00,30.79,30.8,30.7,30.7,61000.0,23.0329,23.0404,22.9655,22.9655,61000.0
2010-01-11 11:10:00,30.71,30.73,30.66,30.71,124600.0,22.973,22.988,22.9356,22.973,124600.0
2010-01-11 11:20:00,30.72,30.78,30.7,30.75,68600.0,22.9805,23.0254,22.9655,23.003,68600.0
2010-01-11 11:30:00,30.75,30.79,30.74,30.77,56400.0,23.003,23.0329,22.9955,23.0179,56400.0
2010-01-11 11:40:00,30.78,30.82,30.78,30.8,41200.0,23.0254,23.0553,23.0254,23.0404,41200.0
2010-01-11 11:50:00,30.8,30.85,30.79,30.83,80200.0,23.0404,23.0778,23.0329,23.0628,80200.0
2010-01-11 12:00:00,30.83,30.84,30.78,30.78,68600.0,23.0628,23.0703,23.0254,23.0254,68600.0
2010-01-11 12:10:00,30.78,30.8,30.77,30.78,35400.0,23.0254,23.0404,23.0179,23.0254,35400.0
2010-01-11 12:20:00,30.77,30.79,30.69,30.74,58200.0,23.0179,23.0329,22.9581,22.9955,58200.0
2010-01-11 12:30:00,30.74,30.75,30.7,30.71,30000.0,22.9955,23.003,22.9655,22.973,30000.0
2010-01-11 12:40:00,30.71,30.74,30.67,30.68,26600.0,22.973,22.9955,22.9431,22.9506,26600.0
2010-01-11 12:50:00,30.68,30.72,30.66,30.71,12800.0,22.9506,22.9805,22.9356,22.973,12800.0
2010-01-11 13:00:00,30.7,30.7,30.66,30.68,35600.0,22.9655,22.9655,22.9356,22.9506,35600.0
2010-01-11 13:10:00,30.67,30.68,30.65,30.66,18800.0,22.9431,22.9506,22.9281,22.9356,18800.0
2010-01-11 13:20:00,30.68,30.68,30.66,30.68,16800.0,22.9506,22.9506,22.9356,22.9506,16800.0
2010-01-11 13:30:00,30.67,30.7,30.67,30.7,15600.0,22.9431,22.9655,22.9431,22.9655,15600.0
2010-01-11 13:40:00,30.7,30.75,30.68,30.74,23600.0,22.9655,23.003,22.9506,22.9955,23600.0
2010-01-11 13:50:00,30.73,30.75,30.71,30.74,21600.0,22.988,23.003,22.973,22.9955,21600.0
2010-01-11 14:00:00,30.73,30.76,30.67,30.68,40400.0,22.988,23.0104,22.9431,22.9506,40400.0
2010-01-11 14:10:00,30.68,30.71,30.67,30.68,30000.0,22.9506,22.973,22.9431,22.9506,30000.0
2010-01-11 14:20:00,30.68,30.75,30.68,30.7,45400.0,22.9506,23.003,22.9506,22.9655,45400.0
2010-01-11 14:30:00,30.7,30.75,30.69,30.74,24400.0,22.9655,23.003,22.9581,22.9955,24400.0
2010-01-11 14:40:00,30.74,30.74,30.7,30.7,16400.0,22.9955,22.9955,22.9655,22.9655,16400.0
2010-01-11 14:50:00,30.71,30.79,30.71,30.77,33600.0,22.973,23.0329,22.973,23.0179,33600.0
2010-01-11 15:00:00,30.75,30.81,30.75,30.8,37000.0,23.003,23.0478,23.003,23.0404,37000.0
2010-01-11 15:10:00,30.81,30.82,30.75,30.81,46400.0,23.0478,23.0553,23.003,23.0478,46400.0
2010-01-11 15:20:00,30.81,30.83,30.78,30.78,33400.0,23.0478,23.0628,23.0254,23.0254,33400.0
2010-01-11 15:30:00,30.79,30.84,30.78,30.84,76400.0,23.0329,23.0703,23.0254,23.0703,76400.0
2010-01-11 15:40:00,30.83,30.83,30.78,30.81,65200.0,23.0628,23.0628,23.0254,23.0478,65200.0
2010-01-11 15:50:00,30.81,30.87,30.8,30.82,123800.0,23.0478,23.0927,23.0404,23.0553,123800.0
2010-01-12 09:30:00,30.5,30.63,30.5,30.59,83600.0,22.8159,22.9132,22.8159,22.8833,83600.0
2010-01-12 09:40:00,30.58,30.61,30.53,30.59,48400.0,22.8758,22.8982,22.8384,22.8833,48400.0
2010-01-12 09:50:00,30.59,30.66,30.57,30.59,118000.0,22.8833,22.9356,22.8683,22.8833,118000.0
2010-01-12 10:00:00,30.58,30.59,30.49,30.52,44800.0,22.8758,22.8833,22.8085,22.8309,44800.0
2010-01-12 10:10:00,30.52,30.54,30.42,30.49,62200.0,22.8309,22.8459,22.7561,22.8085,62200.0
2010-01-12 10:20:00,30.48,30.49,30.43,30.48,36400.0,22.801,22.8085,22.7636,22.801,36400.0
2010-01-12 10:30:00,30.48,30.48,30.42,30.42,46200.0,22.801,22.801,22.7561,22.7561,46200.0
2010-01-12 10:40:00,30.42,30.45,30.4,30.43,99800.0,22.7561,22.7785,22.7411,22.7636,99800.0
2010-01-12 10:50:00,30.43,30.43,30.35,30.36,43400.0,22.7636,22.7636,22.7037,22.7112,43400.0
2010-01-12 11:00:00,30.36,30.36,30.3,30.32,70800.0,22.7112,22.7112,22.6663,22.6813,70800.0
2010-01-12 11:10:00,30.32,30.36,30.28,30.36,60000.0,22.6813,22.7112,22.6514,22.7112,60000.0
2010-01-12 11:20:00,30.36,30.45,30.35,30.44,54600.0,22.7112,22.7785,22.7037,22.7711,54600.0
2010-01-12 11:30:00,30.45,30.46,30.39,30.4,73600.0,22.7785,22.786,22.7336,22.7411,73600.0
2010-01-12 11:40:00,30.39,30.42,30.33,30.42,63800.0,22.7336,22.7561,22.6888,22.7561,63800.0
2010-01-12 11:50:00,30.42,30.42,30.35,30.36,62800.0,22.7561,22.7561,22.7037,22.7112,62800.0
2010-01-12 12:00:00,30.37,30.38,30.3,30.37,38600.0,22.7187,22.7262,22.6663,22.7187,38600.0
2010-01-12 12:10:00,30.36,30.38,30.35,30.36,21800.0,22.7112,22.7262,22.7037,22.7112,21800.0
2010-01-12 12:20:00,30.36,30.36,30.25,30.28,48400.0,22.7112,22.7112,22.6289,22.6514,48400.0
2010-01-12 12:30:00,30.28,30.28,30.15,30.21,48600.0,22.6514,22.6514,22.5541,22.599,48600.0
2010-01-12 12:40:00,30.21,30.28,30.21,30.24,61600.0,22.599,22.6514,22.599,22.6214,61600.0
2010-01-12 12:50:00,30.24,30.25,30.14,30.16,67600.0,22.6214,22.6289,22.5466,22.5616,67600.0
2010-01-12 13:00:00,30.17,30.18,30.13,30.16,61800.0,22.5691,22.5766,22.5392,22.5616,61800.0
2010-01-12 13:10:00,30.18,30.2,30.13,30.16,59400.0,22.5766,22.5915,22.5392,22.5616,59400.0
2010-01-12 13:20:00,30.15,30.15,30.08,30.1,30800.0,22.5541,22.5541,22.5017,22.5167,30800.0
2010-01-12 13:30:00,30.11,30.18,30.11,30.16,19800.0,22.5242,22.5766,22.5242,22.5616,19800.0
2010-01-12 13:40:00,30.17,30.2,30.15,30.19,15600.0,22.5691,22.5915,22.5541,22.584,15600.0
2010-01-12 13:50:00,30.19,30.27,30.18,30.27,16000.0,22.584,22.6439,22.5766,22.6439,16000.0
2010-01-12 14:00:00,30.25,30.25,30.22,30.23,11600.0,22.6289,22.6289,22.6065,22.614,11600.0
2010-01-12 14:10:00,30.24,30.25,30.17,30.18,17800.0,22.6214,22.6289,22.5691,22.5766,17800.0
2010-01-12 14:20:00,30.18,30.22,30.16,30.22,16000.0,22.5766,22.6065,22.5616,22.6065,16000.0
2010-01-12 14:30:00,30.2,30.22,30.18,30.2,16200.0,22.5915,22.6065,22.5766,22.5915,16200.0
2010-01-12 14:40:00,30.21,30.21,30.15,30.21,15200.0,22.599,22.599,22.5541,22.599,15200.0
2010-01-12 14:50:00,30.25,30.32,30.25,30.3,14200.0,22.6289,22.6813,22.6289,22.6663,14200.0
2010-01-12 15:00:00,30.3,30.31,30.24,30.31,30800.0,22.6663,22.6738,22.6214,22.6738,30800.0
2010-01-12 15:10:00,30.31,30.34,30.26,30.31,45200.0,22.6738,22.6962,22.6364,22.6738,45200.0
2010-01-12 15:20:00,30.31,30.46,30.3,30.42,123800.0,22.6738,22.786,22.6663,22.7561,123800.0
2010-01-12 15:30:00,30.42,30.43,30.27,30.27,47600.0,22.7561,22.7636,22.6439,22.6439,47600.0
2010-01-12 15:40:00,30.27,30.42,30.27,30.41,101800.0,22.6439,22.7561,22.6439,22.7486,101800.0
2010-01-12 15:50:00,30.41,30.43,30.36,30.41,145800.0,22.7486,22.7636,22.7112,22.7486,145800.0
2010-01-13 09:30:00,30.59,30.61,30.48,30.56,75800.0,22.8833,22.8982,22.801,22.8608,75800.0
2010-01-13 09:40:00,30.56,30.67,30.55,30.59,44200.0,22.8608,22.9431,22.8533,22.8833,44200.0
2010-01-13 09:50:00,30.6,30.76,30.59,30.75,24400.0,22.8907,23.0104,22.8833,23.003,24400.0
2010-01-13 10:00:00,30.74,30.75,30.49,30.5,54400.0,22.9955,23.003,22.8085,22.8159,54400.0
2010-01-13 10:10:00,30.5,30.5,30.38,30.38,22800.0,22.8159,22.8159,22.7262,22.7262,22800.0
2010-01-13 10:20:00,30.37,30.37,30.24,30.27,59800.0,22.7187,22.7187,22.6214,22.6439,59800.0
2010-01-13 10:30:00,30.26,30.45,30.21,30.43,80400.0,22.6364,22.7785,22.599,22.7636,80400.0
2010-01-13 10:40:00,30.44,30.45,30.4,30.43,34000.0,22.7711,22.7785,22.7411,22.7636,34000.0
2010-01-13 10:50:00,30.43,30.45,30.41,30.45,53200.0,22.7636,22.7785,22.7486,22.7785,53200.0
2010-01-13 11:00:00,30.45,30.45,30.39,30.4,50600.0,22.7785,22.7785,22.7336,22.7411,50600.0
2010-01-13 11:10:00,30.39,30.39,30.33,30.34,53800.0,22.7336,22.7336,22.6888,22.6962,53800.0
2010-01-13 11:20:00,30.35,30.46,30.34,30.45,36600.0,22.7037,22.786,22.6962,22.7785,36600.0
2010-01-13 11:30:00,30.45,30.46,30.41,30.43,55400.0,22.7785,22.786,22.7486,22.7636,55400.0
2010-01-13 11:40:00,30.43,30.44,30.42,30.44,16400.0,22.7636,22.7711,22.7561,22.7711,16400.0
2010-01-13 11:50:00,30.45,30.45,30.42,30.43,37600.0,22.7785,22.7785,22.7561,22.7636,37600.0
2010-01-13 12:00:00,30.43,30.57,30.43,30.57,64400.0,22.7636,22.8683,22.7636,22.8683,64400.0
2010-01-13 12:10:00,30.57,30.59,30.52,30.59,24600.0,22.8683,22.8833,22.8309,22.8833,24600.0
2010-01-13 12:20:00,30.58,30.68,30.58,30.68,27400.0,22.8758,22.9506,22.8758,22.9506,27400.0
2010-01-13 12:30:00,30.68,30.68,30.63,30.65,44600.0,22.9506,22.9506,22.9132,22.9281,44600.0
2010-01-13 12:40:00,30.65,30.66,30.63,30.63,26400.0,22.9281,22.9356,22.9132,22.9132,26400.0
2010-01-13 12:50:00,30.63,30.64,30.57,30.58,23800.0,22.9132,22.9207,22.8683,22.8758,23800.0
2010-01-13 13:00:00,30.56,30.57,30.5,30.55,29600.0,22.8608,22.8683,22.8159,22.8533,29600.0
2010-01-13 13:10:00,30.55,30.56,30.53,30.53,9400.0,22.8533,22.8608,22.8384,22.8384,9400.0
2010-01-13 13:20:00,30.54,30.55,30.5,30.55,16400.0,22.8459,22.8533,22.8159,22.8533,16400.0
2010-01-13 13:30:00,30.55,30.6,30.55,30.58,82600.0,22.8533,22.8907,22.8533,22.8758,82600.0
2010-01-13 13:40:00,30.58,30.6,30.54,30.55,13400.0,22.8758,22.8907,22.8459,22.8533,13400.0
2010-01-13 13:50:00,30.54,30.56,30.51,30.54,44400.0,22.8459,22.8608,22.8234,22.8459,44400.0
2010-01-13 14:00:00,30.55,30.6,30.53,30.55,34400.0,22.8533,22.8907,22.8384,22.8533,34400.0
2010-01-13 14:10:00,30.56,30.59,30.55,30.55,21200.0,22.8608,22.8833,22.8533,22.8533,21200.0
2010-01-13 14:20:00,30.56,30.6,30.56,30.59,15600.0,22.8608,22.8907,22.8608,22.8833,15600.0
2010-01-13 14:30:00,30.59,30.62,30.59,30.61,10800.0,22.8833,22.9057,22.8833,22.8982,10800.0
2010-01-13 14:40:00,30.61,30.67,30.59,30.67,24400.0,22.8982,22.9431,22.8833,22.9431,24400.0
2010-01-13 14:50:00,30.67,30.73,30.66,30.72,26600.0,22.9431,22.988,22.9356,22.9805,26600.0
2010-01-13 15:00:00,30.73,30.74,30.67,30.68,19200.0,22.988,22.9955,22.9431,22.9506,19200.0
2010-01-13 15:10:00,30.68,30.68,30.64,30.64,28400.0,22.9506,22.9506,22.9207,22.9207,28400.0
2010-01-13 15:20:00,30.65,30.74,30.65,30.7,38800.0,22.9281,22.9955,22.9281,22.9655,38800.0
2010-01-13 15:30:00,30.71,30.75,30.7,30.74,51600.0,22.973,23.003,22.9655,22.9955,51600.0
2010-01-13 15:40:00,30.75,30.75,30.69,30.72,53200.0,23.003,23.003,22.9581,22.9805,53200.0
2010-01-13 15:50:00,30.72,30.74,30.68,30.73,134000.0,22.9805,22.9955,22.9506,22.988,134000.0
2010-01-14 09:30:00,31.44,31.73,31.31,31.33,576400.0,23.5191,23.7361,23.4219,23.4368,576400.0
2010-01-14 09:40:00,31.32,31.48,31.28,31.47,258400.0,23.4293,23.549,23.3994,23.5416,258400.0
2010-01-14 09:50:00,31.46,31.5,31.45,31.47,151000.0,23.5341,23.564,23.5266,23.5416,151000.0
2010-01-14 10:00:00,31.47,31.7,31.42,31.68,294200.0,23.5416,23.7136,23.5042,23.6986,294200.0
2010-01-14 10:10:00,31.68,31.84,31.68,31.79,224200.0,23.6986,23.8183,23.6986,23.7809,224200.0
2010-01-14 10:20:00,31.78,31.84,31.67,31.68,171400.0,23.7735,23.8183,23.6912,23.6986,171400.0
2010-01-14 10:30:00,31.68,31.77,31.6,31.77,144400.0,23.6986,23.766,23.6388,23.766,144400.0
2010-01-14 10:40:00,31.77,31.77,31.58,31.7,173000.0,23.766,23.766,23.6238,23.7136,173000.0
2010-01-14 10:50:00,31.7,31.72,31.47,31.47,178000.0,23.7136,23.7286,23.5416,23.5416,178000.0
2010-01-14 11:00:00,31.47,31.57,31.45,31.52,124400.0,23.5416,23.6164,23.5266,23.579,124400.0
2010-01-14 11:10:00,31.52,31.53,31.49,31.49,99600.0,23.579,23.5864,23.5565,23.5565,99600.0
2010-01-14 11:20:00,31.49,31.52,31.41,31.44,142400.0,23.5565,23.579,23.4967,23.5191,142400.0
2010-01-14 11:30:00,31.45,31.5,31.42,31.5,47800.0,23.5266,23.564,23.5042,23.564,47800.0
2010-01-14 11:40:00,31.5,31.5,31.42,31.45,65000.0,23.564,23.564,23.5042,23.5266,65000.0
2010-01-14 11:50:00,31.45,31.47,31.38,31.39,90000.0,23.5266,23.5416,23.4742,23.4817,90000.0
2010-01-14 12:00:00,31.39,31.5,31.39,31.5,79400.0,23.4817,23.564,23.4817,23.564,79400.0
2010-01-14 12:10:00,31.5,31.51,31.48,31.48,46600.0,23.564,23.5715,23.549,23.549,46600.0
2010-01-14 12:20:00,31.48,31.48,31.42,31.46,30800.0,23.549,23.549,23.5042,23.5341,30800.0
2010-01-14 12:30:00,31.46,31.5,31.43,31.43,25000.0,23.5341,23.564,23.5116,23.5116,25000.0
2010-01-14 12:40:00,31.43,31.43,31.26,31.32,103000.0,23.5116,23.5116,23.3845,23.4293,103000.0
2010-01-14 12:50:00,31.3,31.33,31.3,31.31,49600.0,23.4144,23.4368,23.4144,23.4219,49600.0
2010-01-14 13:00:00,31.31,31.37,31.31,31.33,60400.0,23.4219,23.4667,23.4219,23.4368,60400.0
2010-01-14 13:10:00,31.33,31.34,31.22,31.25,112800.0,23.4368,23.4443,23.3545,23.377,112800.0
2010-01-14 13:20:00,31.25,31.26,31.22,31.24,28600.0,23.377,23.3845,23.3545,23.3695,28600.0
2010-01-14 13:30:00,31.25,31.34,31.24,31.33,22200.0,23.377,23.4443,23.3695,23.4368,22200.0
2010-01-14 13:40:00,31.33,31.33,31.28,31.3,49600.0,23.4368,23.4368,23.3994,23.4144,49600.0
2010-01-14 13:50:00,31.3,31.33,31.25,31.28,39200.0,23.4144,23.4368,23.377,23.3994,39200.0
2010-01-14 14:00:00,31.28,31.32,31.27,31.32,28200.0,23.3994,23.4293,23.3919,23.4293,28200.0
2010-01-14 14:10:00,31.32,31.34,31.26,31.29,43200.0,23.4293,23.4443,23.3845,23.4069,43200.0
2010-01-14 14:20:00,31.3,31.3,31.25,31.27,32600.0,23.4144,23.4144,23.377,23.3919,32600.0
2010-01-14 14:30:00,31.27,31.29,31.25,31.28,45800.0,23.3919,23.4069,23.377,23.3994,45800.0
2010-01-14 14:40:00,31.29,31.34,31.28,31.32,64400.0,23.4069,23.4443,23.3994,23.4293,64400.0
2010-01-14 14:50:00,31.32,31.43,31.32,31.41,83800.0,23.4293,23.5116,23.4293,23.4967,83800.0
2010-01-14 15:00:00,31.4,31.46,31.39,31.43,101200.0,23.4892,23.5341,23.4817,23.5116,101200.0
2010-01-14 15:10:00,31.44,31.48,31.42,31.45,76400.0,23.5191,23.549,23.5042,23.5266,76400.0
2010-01-14 15:20:00,31.45,31.47,31.43,31.43,67800.0,23.5266,23.5416,23.5116,23.5116,67800.0
2010-01-14 15:30:00,31.43,31.45,31.37,31.42,105400.0,23.5116,23.5266,23.4667,23.5042,105400.0
2010-01-14 15:40:00,31.42,31.42,31.36,31.41,106600.0,23.5042,23.5042,23.4593,23.4967,106600.0
2010-01-14 15:50:00,31.4,31.42,31.35,31.38,182600.0,23.4892,23.5042,23.4518,23.4742,182600.0
2010-01-15 09:30:00,31.37,31.49,31.18,31.18,426600.0,23.4667,23.5565,23.3246,23.3246,426600.0
2010-01-15 09:40:00,31.16,31.19,31.05,31.16,82600.0,23.3097,23.3321,23.2274,23.3097,82600.0
2010-01-15 09:50:00,31.17,31.21,31.03,31.13,90800.0,23.3171,23.3471,23.2124,23.2872,90800.0
2010-01-15 10:00:00,31.11,31.18,31.06,31.08,111600.0,23.2723,23.3246,23.2348,23.2498,111600.0
2010-01-15 10:10:00,31.08,31.19,31.04,31.05,87400.0,23.2498,23.3321,23.2199,23.2274,87400.0
2010-01-15 10:20:00,31.05,31.09,30.95,31.0,204000.0,23.2274,23.2573,23.1526,23.19,204000.0
2010-01-15 10:30:00,31.0,31.03,30.94,31.02,100200.0,23.19,23.2124,23.1451,23.2049,100200.0
2010-01-15 10:40:00,31.03,31.13,30.98,31.13,66400.0,23.2124,23.2872,23.175,23.2872,66400.0
2010-01-15 10:50:00,31.15,31.16,31.03,31.06,51200.0,23.3022,23.3097,23.2124,23.2348,51200.0
2010-01-15 11:00:00,31.07,31.1,31.0,31.06,85800.0,23.2423,23.2648,23.19,23.2348,85800.0
2010-01-15 11:10:00,31.06,31.09,31.0,31.0,50600.0,23.2348,23.2573,23.19,23.19,50600.0
2010-01-15 11:20:00,31.0,31.0,30.9,30.91,79000.0,23.19,23.19,23.1152,23.1226,79000.0
2010-01-15 11:30:00,30.9,31.0,30.9,31.0,102400.0,23.1152,23.19,23.1152,23.19,102400.0
2010-01-15 11:40:00,31.0,31.07,30.99,31.07,44200.0,23.19,23.2423,23.1825,23.2423,44200.0
2010-01-15 11:50:00,31.07,31.08,31.05,31.05,55000.0,23.2423,23.2498,23.2274,23.2274,55000.0
2010-01-15 12:00:00,31.05,31.11,31.04,31.11,36800.0,23.2274,23.2723,23.2199,23.2723,36800.0
2010-01-15 12:10:00,31.11,31.15,31.07,31.08,38800.0,23.2723,23.3022,23.2423,23.2498,38800.0
2010-01-15 12:20:00,31.07,31.11,31.05,31.05,56000.0,23.2423,23.2723,23.2274,23.2274,56000.0
2010-01-15 12:30:00,31.05,31.1,31.04,31.09,34400.0,23.2274,23.2648,23.2199,23.2573,34400.0
2010-01-15 12:40:00,31.09,31.09,31.0,31.06,50400.0,23.2573,23.2573,23.19,23.2348,50400.0
2010-01-15 12:50:00,31.06,31.07,30.99,31.0,12600.0,23.2348,23.2423,23.1825,23.19,12600.0
2010-01-15 13:00:00,31.0,31.03,30.95,30.96,16800.0,23.19,23.2124,23.1526,23.16,16800.0
2010-01-15 13:10:00,30.96,30.97,30.95,30.96,17000.0,23.16,23.1675,23.1526,23.16,17000.0
2010-01-15 13:20:00,30.95,30.98,30.93,30.95,28400.0,23.1526,23.175,23.1376,23.1526,28400.0
2010-01-15 13:30:00,30.94,30.94,30.9,30.9,20000.0,23.1451,23.1451,23.1152,23.1152,20000.0
2010-01-15 13:40:00,30.9,30.93,30.88,30.9,24800.0,23.1152,23.1376,23.1002,23.1152,24800.0
2010-01-15 13:50:00,30.9,30.91,30.83,30.88,34800.0,23.1152,23.1226,23.0628,23.1002,34800.0
2010-01-15 14:00:00,30.87,30.92,30.86,30.92,26000.0,23.0927,23.1301,23.0852,23.1301,26000.0
2010-01-15 14:10:00,30.91,30.94,30.9,30.91,25400.0,23.1226,23.1451,23.1152,23.1226,25400.0
2010-01-15 14:20:00,30.92,30.98,30.92,30.96,48200.0,23.1301,23.175,23.1301,23.16,48200.0
2010-01-15 14:30:00,30.95,30.96,30.92,30.93,48200.0,23.1526,23.16,23.1301,23.1376,48200.0
2010-01-15 14:40:00,30.93,30.95,30.9,30.9,57200.0,23.1376,23.1526,23.1152,23.1152,57200.0
2010-01-15 14:50:00,30.9,30.93,30.86,30.93,40200.0,23.1152,23.1376,23.0852,23.1376,40200.0
2010-01-15 15:00:00,30.93,31.01,30.93,30.99,58600.0,23.1376,23.1974,23.1376,23.1825,58600.0
2010-01-15 15:10:00,30.98,31.03,30.96,30.97,39600.0,23.175,23.2124,23.16,23.1675,39600.0
2010-01-15 15:20:00,30.97,30.98,30.94,30.95,47000.0,23.1675,23.175,23.1451,23.1526,47000.0
2010-01-15 15:30:00,30.95,31.0,30.95,31.0,84400.0,23.1526,23.19,23.1526,23.19,84400.0
2010-01-15 15:40:00,30.99,31.05,30.98,31.04,124000.0,23.1825,23.2274,23.175,23.2199,124000.0
2010-01-15 15:50:00,31.04,31.09,31.0,31.02,224200.0,23.2199,23.2573,23.19,23.2049,224200.0
2010-01-19 09:30:00,31.11,31.22,31.01,31.18,136200.0,23.2723,23.3545,23.1974,23.3246,136200.0
2010-01-19 09:40:00,31.2,31.47,31.19,31.46,96800.0,23.3396,23.5416,23.3321,23.5341,96800.0
2010-01-19 09:50:00,31.47,31.57,31.46,31.51,101400.0,23.5416,23.6164,23.5341,23.5715,101400.0
2010-01-19 10:00:00,31.53,31.67,31.5,31.67,80000.0,23.5864,23.6912,23.564,23.6912,80000.0
2010-01-19 10:10:00,31.67,31.78,31.66,31.68,71800.0,23.6912,23.7735,23.6837,23.6986,71800.0
2010-01-19 10:20:00,31.68,31.68,31.53,31.65,65000.0,23.6986,23.6986,23.5864,23.6762,65000.0
2010-01-19 10:30:00,31.64,31.74,31.64,31.71,53000.0,23.6687,23.7435,23.6687,23.7211,53000.0
2010-01-19 10:40:00,31.71,31.9,31.7,31.88,128000.0,23.7211,23.8632,23.7136,23.8483,128000.0
2010-01-19 10:50:00,31.88,31.97,31.88,31.96,156200.0,23.8483,23.9156,23.8483,23.9081,156200.0
2010-01-19 11:00:00,31.96,31.96,31.83,31.87,67200.0,23.9081,23.9081,23.8109,23.8408,67200.0
2010-01-19 11:10:00,31.86,31.88,31.8,31.81,44400.0,23.8333,23.8483,23.7884,23.7959,44400.0
2010-01-19 11:20:00,31.8,31.84,31.77,31.84,86800.0,23.7884,23.8183,23.766,23.8183,86800.0
2010-01-19 11:30:00,31.83,31.85,31.79,31.79,80200.0,23.8109,23.8258,23.7809,23.7809,80200.0
2010-01-19 11:40:00,31.79,31.79,31.73,31.73,59000.0,23.7809,23.7809,23.7361,23.7361,59000.0
2010-01-19 11:50:00,31.73,31.76,31.68,31.68,72000.0,23.7361,23.7585,23.6986,23.6986,72000.0
2010-01-19 12:00:00,31.68,31.75,31.68,31.74,160200.0,23.6986,23.751,23.6986,23.7435,160200.0
2010-01-19 12:10:00,31.73,31.79,31.73,31.77,37600.0,23.7361,23.7809,23.7361,23.766,37600.0
2010-01-19 12:20:00,31.77,31.81,31.77,31.78,35200.0,23.766,23.7959,23.766,23.7735,35200.0
2010-01-19 12:30:00,31.78,31.79,31.78,31.78,14000.0,23.7735,23.7809,23.7735,23.7735,14000.0
2010-01-19 12:40:00,31.79,31.83,31.79,31.82,20400.0,23.7809,23.8109,23.7809,23.8034,20400.0
2010-01-19 12:50:00,31.81,31.89,31.81,31.85,55200.0,23.7959,23.8557,23.7959,23.8258,55200.0
2010-01-19 13:00:00,31.85,31.9,31.82,31.87,73800.0,23.8258,23.8632,23.8034,23.8408,73800.0
2010-01-19 13:10:00,31.88,31.95,31.86,31.93,73800.0,23.8483,23.9006,23.8333,23.8857,73800.0
2010-01-19 13:20:00,31.93,31.95,31.91,31.93,49400.0,23.8857,23.9006,23.8707,23.8857,49400.0
2010-01-19 13:30:00,31.95,32.0,31.93,31.98,70200.0,23.9006,23.938,23.8857,23.9231,70200.0
2010-01-19 13:40:00,31.98,31.99,31.97,31.98,35400.0,23.9231,23.9305,23.9156,23.9231,35400.0
2010-01-19 13:50:00,31.98,31.99,31.97,31.98,42400.0,23.9231,23.9305,23.9156,23.9231,42400.0
2010-01-19 14:00:00,31.98,31.99,31.94,31.98,50200.0,23.9231,23.9305,23.8931,23.9231,50200.0
2010-01-19 14:10:00,31.98,32.07,31.98,32.01,84800.0,23.9231,23.9904,23.9231,23.9455,84800.0
2010-01-19 14:20:00,32.02,32.07,32.01,32.05,34200.0,23.953,23.9904,23.9455,23.9754,34200.0
2010-01-19 14:30:00,32.05,32.05,32.0,32.01,43000.0,23.9754,23.9754,23.938,23.9455,43000.0
2010-01-19 14:40:00,32.02,32.02,32.0,32.02,31400.0,23.953,23.953,23.938,23.953,31400.0
2010-01-19 14:50:00,32.02,32.02,32.0,32.02,38400.0,23.953,23.953,23.938,23.953,38400.0
2010-01-19 15:00:00,32.01,32.02,31.99,32.02,97600.0,23.9455,23.953,23.9305,23.953,97600.0
2010-01-19 15:10:00,32.02,32.04,32.0,32.0,76400.0,23.953,23.968,23.938,23.938,76400.0
2010-01-19 15:20:00,32.0,32.01,31.99,32.01,86200.0,23.938,23.9455,23.9305,23.9455,86200.0
2010-01-19 15:30:00,32.01,32.01,31.99,32.0,98000.0,23.9455,23.9455,23.9305,23.938,98000.0
2010-01-19 15:40:00,31.99,32.01,31.98,32.0,137000.0,23.9305,23.9455,23.9231,23.938,137000.0
2010-01-19 15:50:00,32.0,32.13,31.99,32.08,422000.0,23.938,24.0353,23.9305,23.9979,422000.0
2010-01-20 09:30:00,31.93,32.06,31.67,31.79,205400.0,23.8857,23.9829,23.6912,23.7809,205400.0
2010-01-20 09:40:00,31.79,31.79,31.52,31.61,129200.0,23.7809,23.7809,23.579,23.6463,129200.0
2010-01-20 09:50:00,31.63,31.75,31.55,31.55,132400.0,23.6612,23.751,23.6014,23.6014,132400.0
2010-01-20 10:00:00,31.55,31.59,31.38,31.41,113400.0,23.6014,23.6313,23.4742,23.4967,113400.0
2010-01-20 10:10:00,31.42,31.5,31.4,31.43,117200.0,23.5042,23.564,23.4892,23.5116,117200.0
2010-01-20 10:20:00,31.43,31.46,31.35,31.35,76000.0,23.5116,23.5341,23.4518,23.4518,76000.0
2010-01-20 10:30:00,31.35,31.42,31.31,31.36,114200.0,23.4518,23.5042,23.4219,23.4593,114200.0
2010-01-20 10:40:00,31.36,31.41,31.35,31.4,68000.0,23.4593,23.4967,23.4518,23.4892,68000.0
2010-01-20 10:50:00,31.41,31.41,31.32,31.33,69800.0,23.4967,23.4967,23.4293,23.4368,69800.0
2010-01-20 11:00:00,31.33,31.37,31.14,31.14,93800.0,23.4368,23.4667,23.2947,23.2947,93800.0
2010-01-20 11:10:00,31.14,31.31,31.14,31.27,146000.0,23.2947,23.4219,23.2947,23.3919,146000.0
2010-01-20 11:20:00,31.25,31.29,31.15,31.29,123000.0,23.377,23.4069,23.3022,23.4069,123000.0
2010-01-20 11:30:00,31.3,31.32,31.2,31.2,70000.0,23.4144,23.4293,23.3396,23.3396,70000.0
2010-01-20 11:40:00,31.2,31.25,31.18,31.22,60400.0,23.3396,23.377,23.3246,23.3545,60400.0
2010-01-20 11:50:00,31.21,31.32,31.15,31.3,68200.0,23.3471,23.4293,23.3022,23.4144,68200.0
2010-01-20 12:00:00,31.3,31.44,31.3,31.44,113400.0,23.4144,23.5191,23.4144,23.5191,113400.0
2010-01-20 12:10:00,31.45,31.45,31.39,31.43,143800.0,23.5266,23.5266,23.4817,23.5116,143800.0
2010-01-20 12:20:00,31.42,31.48,31.34,31.47,53000.0,23.5042,23.549,23.4443,23.5416,53000.0
2010-01-20 12:30:00,31.45,31.46,31.38,31.41,29800.0,23.5266,23.5341,23.4742,23.4967,29800.0
2010-01-20 12:40:00,31.41,31.46,31.38,31.45,40400.0,23.4967,23.5341,23.4742,23.5266,40400.0
2010-01-20 12:50:00,31.46,31.47,31.36,31.42,69400.0,23.5341,23.5416,23.4593,23.5042,69400.0
2010-01-20 13:00:00,31.43,31.43,31.38,31.4,52000.0,23.5116,23.5116,23.4742,23.4892,52000.0
2010-01-20 13:10:00,31.39,31.39,31.22,31.25,137600.0,23.4817,23.4817,23.3545,23.377,137600.0
2010-01-20 13:20:00,31.28,31.34,31.27,31.33,48800.0,23.3994,23.4443,23.3919,23.4368,48800.0
2010-01-20 13:30:00,31.32,31.38,31.29,31.31,74200.0,23.4293,23.4742,23.4069,23.4219,74200.0
2010-01-20 13:40:00,31.31,31.46,31.3,31.45,113000.0,23.4219,23.5341,23.4144,23.5266,113000.0
2010-01-20 13:50:00,31.45,31.48,31.38,31.39,69000.0,23.5266,23.549,23.4742,23.4817,69000.0
2010-01-20 14:00:00,31.4,31.48,31.39,31.39,51000.0,23.4892,23.549,23.4817,23.4817,51000.0
2010-01-20 14:10:00,31.39,31.43,31.3,31.32,116600.0,23.4817,23.5116,23.4144,23.4293,116600.0
2010-01-20 14:20:00,31.32,31.36,31.25,31.28,79600.0,23.4293,23.4593,23.377,23.3994,79600.0
2010-01-20 14:30:00,31.27,31.37,31.21,31.35,128200.0,23.3919,23.4667,23.3471,23.4518,128200.0
2010-01-20 14:40:00,31.35,31.42,31.3,31.36,154000.0,23.4518,23.5042,23.4144,23.4593,154000.0
2010-01-20 14:50:00,31.35,31.48,31.34,31.48,84600.0,23.4518,23.549,23.4443,23.549,84600.0
2010-01-20 15:00:00,31.47,31.55,31.42,31.43,93200.0,23.5416,23.6014,23.5042,23.5116,93200.0
2010-01-20 15:10:00,31.44,31.48,31.4,31.4,67400.0,23.5191,23.549,23.4892,23.4892,67400.0
2010-01-20 15:20:00,31.4,31.56,31.39,31.55,169600.0,23.4892,23.6089,23.4817,23.6014,169600.0
2010-01-20 15:30:00,31.55,31.59,31.52,31.54,201200.0,23.6014,23.6313,23.579,23.5939,201200.0
2010-01-20 15:40:00,31.54,31.56,31.48,31.56,192200.0,23.5939,23.6089,23.549,23.6089,192200.0
2010-01-20 15:50:00,31.55,31.65,31.55,31.58,220200.0,23.6014,23.6762,23.6014,23.6238,220200.0
2010-01-21 09:30:00,30.63,30.79,30.25,30.4,553800.0,22.9132,23.0329,22.6289,22.7411,553800.0
2010-01-21 09:40:00,30.36,30.45,30.25,30.4,477400.0,22.7112,22.7785,22.6289,22.7411,477400.0
2010-01-21 09:50:00,30.39,30.49,30.33,30.43,638000.0,22.7336,22.8085,22.6888,22.7636,638000.0
2010-01-21 10:00:00,30.43,31.0,30.36,30.88,498000.0,22.7636,23.19,22.7112,23.1002,498000.0
2010-01-21 10:10:00,30.86,31.24,30.81,31.2,342200.0,23.0852,23.3695,23.0478,23.3396,342200.0
2010-01-21 10:20:00,31.2,31.21,30.51,30.56,468200.0,23.3396,23.3471,22.8234,22.8608,468200.0
2010-01-21 10:30:00,30.53,30.61,30.4,30.6,331600.0,22.8384,22.8982,22.7411,22.8907,331600.0
2010-01-21 10:40:00,30.61,30.74,30.54,30.56,241200.0,22.8982,22.9955,22.8459,22.8608,241200.0
2010-01-21 10:50:00,30.56,30.6,30.41,30.47,224800.0,22.8608,22.8907,22.7486,22.7935,224800.0
2010-01-21 11:00:00,30.46,30.48,30.18,30.23,208200.0,22.786,22.801,22.5766,22.614,208200.0
2010-01-21 11:10:00,30.23,30.24,30.06,30.08,188400.0,22.614,22.6214,22.4868,22.5017,188400.0
2010-01-21 11:20:00,30.09,30.17,30.01,30.03,226800.0,22.5092,22.5691,22.4494,22.4643,226800.0
2010-01-21 11:30:00,30.03,30.17,30.03,30.07,215400.0,22.4643,22.5691,22.4643,22.4943,215400.0
2010-01-21 11:40:00,30.06,30.11,29.94,30.11,242200.0,22.4868,22.5242,22.397,22.5242,242200.0
2010-01-21 11:50:00,30.1,30.23,30.01,30.03,139000.0,22.5167,22.614,22.4494,22.4643,139000.0
2010-01-21 12:00:00,30.03,30.1,29.99,30.1,164800.0,22.4643,22.5167,22.4344,22.5167,164800.0
2010-01-21 12:10:00,30.09,30.17,30.02,30.07,158200.0,22.5092,22.5691,22.4569,22.4943,158200.0
2010-01-21 12:20:00,30.06,30.06,29.96,29.97,97600.0,22.4868,22.4868,22.412,22.4195,97600.0
2010-01-21 12:30:00,29.97,29.97,29.88,29.88,125800.0,22.4195,22.4195,22.3521,22.3521,125800.0
2010-01-21 12:40:00,29.89,29.9,29.82,29.84,127600.0,22.3596,22.3671,22.3073,22.3222,127600.0
2010-01-21 12:50:00,29.84,29.91,29.83,29.85,99800.0,22.3222,22.3746,22.3147,22.3297,99800.0
2010-01-21 13:00:00,29.85,29.86,29.8,29.8,167600.0,22.3297,22.3372,22.2923,22.2923,167600.0
2010-01-21 13:10:00,29.8,29.84,29.75,29.76,117800.0,22.2923,22.3222,22.2549,22.2624,117800.0
2010-01-21 13:20:00,29.77,29.83,29.75,29.76,91400.0,22.2698,22.3147,22.2549,22.2624,91400.0
2010-01-21 13:30:00,29.76,29.82,29.74,29.8,180000.0,22.2624,22.3073,22.2474,22.2923,180000.0
2010-01-21 13:40:00,29.8,29.8,29.71,29.75,149800.0,22.2923,22.2923,22.225,22.2549,149800.0
2010-01-21 13:50:00,29.75,29.84,29.74,29.77,145400.0,22.2549,22.3222,22.2474,22.2698,145400.0
2010-01-21 14:00:00,29.77,29.82,29.75,29.76,163600.0,22.2698,22.3073,22.2549,22.2624,163600.0
2010-01-21 14:10:00,29.75,29.75,29.55,29.56,178200.0,22.2549,22.2549,22.1053,22.1128,178200.0
2010-01-21 14:20:00,29.56,29.67,29.5,29.67,264000.0,22.1128,22.195,22.0679,22.195,264000.0
2010-01-21 14:30:00,29.67,29.68,29.6,29.66,254600.0,22.195,22.2025,22.1427,22.1876,254600.0
2010-01-21 14:40:00,29.66,29.81,29.65,29.74,268600.0,22.1876,22.2998,22.1801,22.2474,268600.0
2010-01-21 14:50:00,29.74,29.88,29.71,29.86,282400.0,22.2474,22.3521,22.225,22.3372,282400.0
2010-01-21 15:00:00,29.85,29.92,29.78,29.87,347000.0,22.3297,22.3821,22.2773,22.3447,347000.0
2010-01-21 15:10:00,29.86,29.86,29.76,29.78,189400.0,22.3372,22.3372,22.2624,22.2773,189400.0
2010-01-21 15:20:00,29.78,29.78,29.6,29.6,280400.0,22.2773,22.2773,22.1427,22.1427,280400.0
2010-01-21 15:30:00,29.6,29.6,29.52,29.53,324000.0,22.1427,22.1427,22.0828,22.0903,324000.0
2010-01-21 15:40:00,29.53,29.82,29.52,29.79,581200.0,22.0903,22.3073,22.0828,22.2848,581200.0
2010-01-21 15:50:00,29.79,29.79,29.52,29.56,757800.0,22.2848,22.2848,22.0828,22.1128,757800.0
2010-01-22 09:30:00,29.65,30.18,29.46,30.13,268800.0,22.1801,22.5766,22.0379,22.5392,268800.0
2010-01-22 09:40:00,30.13,30.16,29.83,29.9,156200.0,22.5392,22.5616,22.3147,22.3671,156200.0
2010-01-22 09:50:00,29.89,29.99,29.83,29.89,117400.0,22.3596,22.4344,22.3147,22.3596,117400.0
2010-01-22 10:00:00,29.86,29.91,29.72,29.75,121000.0,22.3372,22.3746,22.2324,22.2549,121000.0
2010-01-22 10:10:00,29.75,29.9,29.73,29.87,143800.0,22.2549,22.3671,22.2399,22.3447,143800.0
2010-01-22 10:20:00,29.88,30.13,29.88,30.08,264200.0,22.3521,22.5392,22.3521,22.5017,264200.0
2010-01-22 10:30:00,30.08,30.17,30.03,30.04,158800.0,22.5017,22.5691,22.4643,22.4718,158800.0
2010-01-22 10:40:00,30.05,30.14,29.92,29.92,119000.0,22.4793,22.5466,22.3821,22.3821,119000.0
2010-01-22 10:50:00,29.92,30.14,29.92,30.13,63600.0,22.3821,22.5466,22.3821,22.5392,63600.0
2010-01-22 11:00:00,30.14,30.47,30.13,30.35,149800.0,22.5466,22.7935,22.5392,22.7037,149800.0
2010-01-22 11:10:00,30.35,30.35,30.2,30.25,172200.0,22.7037,22.7037,22.5915,22.6289,172200.0
2010-01-22 11:20:00,30.25,30.28,30.24,30.25,66600.0,22.6289,22.6514,22.6214,22.6289,66600.0
2010-01-22 11:30:00,30.25,30.25,29.98,30.0,217800.0,22.6289,22.6289,22.4269,22.4419,217800.0
2010-01-22 11:40:00,30.0,30.11,30.0,30.1,177200.0,22.4419,22.5242,22.4419,22.5167,177200.0
2010-01-22 11:50:00,30.09,30.13,30.08,30.12,133600.0,22.5092,22.5392,22.5017,22.5317,133600.0
2010-01-22 12:00:00,30.13,30.18,30.05,30.11,224800.0,22.5392,22.5766,22.4793,22.5242,224800.0
2010-01-22 12:10:00,30.11,30.24,30.09,30.24,76800.0,22.5242,22.6214,22.5092,22.6214,76800.0
2010-01-22 12:20:00,30.24,30.26,30.17,30.25,108400.0,22.6214,22.6364,22.5691,22.6289,108400.0
2010-01-22 12:30:00,30.24,30.32,30.2,30.28,85600.0,22.6214,22.6813,22.5915,22.6514,85600.0
2010-01-22 12:40:00,30.28,30.31,30.23,30.27,69200.0,22.6514,22.6738,22.614,22.6439,69200.0
2010-01-22 12:50:00,30.27,30.29,30.21,30.23,61000.0,22.6439,22.6588,22.599,22.614,61000.0
2010-01-22 13:00:00,30.23,30.24,30.18,30.2,64000.0,22.614,22.6214,22.5766,22.5915,64000.0
2010-01-22 13:10:00,30.21,30.22,30.12,30.13,72600.0,22.599,22.6065,22.5317,22.5392,72600.0
2010-01-22 13:20:00,30.13,30.2,30.11,30.14,64400.0,22.5392,22.5915,22.5242,22.5466,64400.0
2010-01-22 13:30:00,30.13,30.15,30.06,30.07,122400.0,22.5392,22.5541,22.4868,22.4943,122400.0
2010-01-22 13:40:00,30.06,30.16,30.06,30.16,128200.0,22.4868,22.5616,22.4868,22.5616,128200.0
2010-01-22 13:50:00,30.16,30.2,30.11,30.16,52800.0,22.5616,22.5915,22.5242,22.5616,52800.0
2010-01-22 14:00:00,30.16,30.25,30.16,30.19,77600.0,22.5616,22.6289,22.5616,22.584,77600.0
2010-01-22 14:10:00,30.18,30.26,30.14,30.22,64600.0,22.5766,22.6364,22.5466,22.6065,64600.0
2010-01-22 14:20:00,30.22,30.23,30.18,30.21,70600.0,22.6065,22.614,22.5766,22.599,70600.0
2010-01-22 14:30:00,30.2,30.27,30.17,30.18,124000.0,22.5915,22.6439,22.5691,22.5766,124000.0
2010-01-22 14:40:00,30.18,30.2,30.09,30.16,126000.0,22.5766,22.5915,22.5092,22.5616,126000.0
2010-01-22 14:50:00,30.16,30.22,30.16,30.16,158000.0,22.5616,22.6065,22.5616,22.5616,158000.0
2010-01-22 15:00:00,30.16,30.24,30.11,30.12,152200.0,22.5616,22.6214,22.5242,22.5317,152200.0
2010-01-22 15:10:00,30.12,30.16,30.05,30.09,197800.0,22.5317,22.5616,22.4793,22.5092,197800.0
2010-01-22 15:20:00,30.09,30.16,30.06,30.15,170800.0,22.5092,22.5616,22.4868,22.5541,170800.0
2010-01-22 15:30:00,30.14,30.2,30.14,30.16,301000.0,22.5466,22.5915,22.5466,22.5616,301000.0
2010-01-22 15:40:00,30.15,30.18,29.97,29.99,350200.0,22.5541,22.5766,22.4195,22.4344,350200.0
2010-01-22 15:50:00,29.99,30.06,29.96,29.97,507400.0,22.4344,22.4868,22.412,22.4195,507400.0
2010-01-25 09:30:00,30.38,30.53,30.29,30.47,133000.0,22.7262,22.8384,22.6588,22.7935,133000.0
2010-01-25 09:40:00,30.46,30.58,30.4,30.55,87000.0,22.786,22.8758,22.7411,22.8533,87000.0
2010-01-25 09:50:00,30.54,30.61,30.5,30.52,53400.0,22.8459,22.8982,22.8159,22.8309,53400.0
2010-01-25 10:00:00,30.5,30.54,30.43,30.48,160800.0,22.8159,22.8459,22.7636,22.801,160800.0
2010-01-25 10:10:00,30.5,30.52,30.43,30.5,94800.0,22.8159,22.8309,22.7636,22.8159,94800.0
2010-01-25 10:20:00,30.5,30.6,30.47,30.59,99200.0,22.8159,22.8907,22.7935,22.8833,99200.0
2010-01-25 10:30:00,30.59,30.61,30.49,30.55,99200.0,22.8833,22.8982,22.8085,22.8533,99200.0
2010-01-25 10:40:00,30.55,30.57,30.41,30.46,78200.0,22.8533,22.8683,22.7486,22.786,78200.0
2010-01-25 10:50:00,30.45,30.54,30.43,30.48,63200.0,22.7785,22.8459,22.7636,22.801,63200.0
2010-01-25 11:00:00,30.47,30.5,30.35,30.41,86000.0,22.7935,22.8159,22.7037,22.7486,86000.0
2010-01-25 11:10:00,30.41,30.49,30.37,30.45,133200.0,22.7486,22.8085,22.7187,22.7785,133200.0
2010-01-25 11:20:00,30.43,30.48,30.4,30.43,184800.0,22.7636,22.801,22.7411,22.7636,184800.0
2010-01-25 11:30:00,30.43,30.45,30.27,30.33,40000.0,22.7636,22.7785,22.6439,22.6888,40000.0
2010-01-25 11:40:00,30.33,30.4,30.29,30.33,50000.0,22.6888,22.7411,22.6588,22.6888,50000.0
2010-01-25 11:50:00,30.33,30.48,30.33,30.35,40000.0,22.6888,22.801,22.6888,22.7037,40000.0
2010-01-25 12:00:00,30.34,30.45,30.34,30.43,42400.0,22.6962,22.7785,22.6962,22.7636,42400.0
2010-01-25 12:10:00,30.42,30.49,30.41,30.46,36600.0,22.7561,22.8085,22.7486,22.786,36600.0
2010-01-25 12:20:00,30.47,30.5,30.45,30.45,35400.0,22.7935,22.8159,22.7785,22.7785,35400.0
2010-01-25 12:30:00,30.44,30.5,30.41,30.5,15600.0,22.7711,22.8159,22.7486,22.8159,15600.0
2010-01-25 12:40:00,30.49,30.5,30.45,30.48,43400.0,22.8085,22.8159,22.7785,22.801,43400.0
2010-01-25 12:50:00,30.49,30.5,30.46,30.5,27600.0,22.8085,22.8159,22.786,22.8159,27600.0
2010-01-25 13:00:00,30.5,30.5,30.47,30.49,59200.0,22.8159,22.8159,22.7935,22.8085,59200.0
2010-01-25 13:10:00,30.48,30.5,30.47,30.47,51600.0,22.801,22.8159,22.7935,22.7935,51600.0
2010-01-25 13:20:00,30.47,30.5,30.43,30.47,40000.0,22.7935,22.8159,22.7636,22.7935,40000.0
2010-01-25 13:30:00,30.46,30.46,30.38,30.41,36800.0,22.786,22.786,22.7262,22.7486,36800.0
2010-01-25 13:40:00,30.41,30.45,30.4,30.43,23400.0,22.7486,22.7785,22.7411,22.7636,23400.0
2010-01-25 13:50:00,30.44,30.45,30.42,30.45,29200.0,22.7711,22.7785,22.7561,22.7785,29200.0
2010-01-25 14:00:00,30.45,30.5,30.43,30.5,44200.0,22.7785,22.8159,22.7636,22.8159,44200.0
2010-01-25 14:10:00,30.5,30.57,30.49,30.57,98400.0,22.8159,22.8683,22.8085,22.8683,98400.0
2010-01-25 14:20:00,30.57,30.61,30.57,30.6,57600.0,22.8683,22.8982,22.8683,22.8907,57600.0
2010-01-25 14:30:00,30.59,30.64,30.54,30.54,79000.0,22.8833,22.9207,22.8459,22.8459,79000.0
2010-01-25 14:40:00,30.54,30.6,30.54,30.58,42800.0,22.8459,22.8907,22.8459,22.8758,42800.0
2010-01-25 14:50:00,30.58,30.68,30.58,30.68,51600.0,22.8758,22.9506,22.8758,22.9506,51600.0
2010-01-25 15:00:00,30.68,30.68,30.62,30.65,68800.0,22.9506,22.9506,22.9057,22.9281,68800.0
2010-01-25 15:10:00,30.65,30.68,30.61,30.65,81000.0,22.9281,22.9506,22.8982,22.9281,81000.0
2010-01-25 15:20:00,30.65,30.66,30.63,30.66,95800.0,22.9281,22.9356,22.9132,22.9356,95800.0
2010-01-25 15:30:00,30.66,30.72,30.66,30.72,143400.0,22.9356,22.9805,22.9356,22.9805,143400.0
2010-01-25 15:40:00,30.71,30.72,30.63,30.63,312800.0,22.973,22.9805,22.9132,22.9132,312800.0
2010-01-25 15:50:00,30.63,30.64,30.5,30.55,420600.0,22.9132,22.9207,22.8159,22.8533,420600.0
2010-01-26 09:30:00,30.35,30.56,29.98,30.55,108000.0,22.7037,22.8608,22.4269,22.8533,108000.0
2010-01-26 09:40:00,30.52,30.65,30.42,30.42,77000.0,22.8309,22.9281,22.7561,22.7561,77000.0
2010-01-26 09:50:00,30.41,30.41,30.22,30.25,72600.0,22.7486,22.7486,22.6065,22.6289,72600.0
2010-01-26 10:00:00,30.25,30.6,30.25,30.48,127200.0,22.6289,22.8907,22.6289,22.801,127200.0
2010-01-26 10:10:00,30.49,30.63,30.47,30.5,62800.0,22.8085,22.9132,22.7935,22.8159,62800.0
2010-01-26 10:20:00,30.5,30.52,30.35,30.39,67200.0,22.8159,22.8309,22.7037,22.7336,67200.0
2010-01-26 10:30:00,30.42,30.42,30.22,30.22,44400.0,22.7561,22.7561,22.6065,22.6065,44400.0
2010-01-26 10:40:00,30.23,30.4,30.2,30.3,42600.0,22.614,22.7411,22.5915,22.6663,42600.0
2010-01-26 10:50:00,30.3,30.37,30.27,30.29,50000.0,22.6663,22.7187,22.6439,22.6588,50000.0
2010-01-26 11:00:00,30.29,30.39,30.28,30.37,88800.0,22.6588,22.7336,22.6514,22.7187,88800.0
2010-01-26 11:10:00,30.37,30.39,30.3,30.32,43200.0,22.7187,22.7336,22.6663,22.6813,43200.0
2010-01-26 11:20:00,30.31,30.44,30.31,30.44,37200.0,22.6738,22.7711,22.6738,22.7711,37200.0
2010-01-26 11:30:00,30.45,30.5,30.41,30.49,63200.0,22.7785,22.8159,22.7486,22.8085,63200.0
2010-01-26 11:40:00,30.49,30.52,30.46,30.46,26800.0,22.8085,22.8309,22.786,22.786,26800.0
2010-01-26 11:50:00,30.46,30.46,30.34,30.36,57000.0,22.786,22.786,22.6962,22.7112,57000.0
2010-01-26 12:00:00,30.35,30.36,30.25,30.28,69600.0,22.7037,22.7112,22.6289,22.6514,69600.0
2010-01-26 12:10:00,30.27,30.32,30.25,30.25,62600.0,22.6439,22.6813,22.6289,22.6289,62600.0
2010-01-26 12:20:00,30.26,30.28,30.25,30.27,46200.0,22.6364,22.6514,22.6289,22.6439,46200.0
2010-01-26 12:30:00,30.28,30.34,30.24,30.34,76000.0,22.6514,22.6962,22.6214,22.6962,76000.0
2010-01-26 12:40:00,30.34,30.43,30.32,30.42,23200.0,22.6962,22.7636,22.6813,22.7561,23200.0
2010-01-26 12:50:00,30.42,30.45,30.41,30.43,17200.0,22.7561,22.7785,22.7486,22.7636,17200.0
2010-01-26 13:00:00,30.43,30.44,30.36,30.36,22200.0,22.7636,22.7711,22.7112,22.7112,22200.0
2010-01-26 13:10:00,30.36,30.38,30.31,30.31,30200.0,22.7112,22.7262,22.6738,22.6738,30200.0
2010-01-26 13:20:00,30.32,30.34,30.25,30.28,23600.0,22.6813,22.6962,22.6289,22.6514,23600.0
2010-01-26 13:30:00,30.29,30.29,30.24,30.26,40600.0,22.6588,22.6588,22.6214,22.6364,40600.0
2010-01-26 13:40:00,30.25,30.33,30.23,30.31,31600.0,22.6289,22.6888,22.614,22.6738,31600.0
2010-01-26 13:50:00,30.32,30.34,30.3,30.34,118000.0,22.6813,22.6962,22.6663,22.6962,118000.0
2010-01-26 14:00:00,30.35,30.36,30.29,30.29,27600.0,22.7037,22.7112,22.6588,22.6588,27600.0
2010-01-26 14:10:00,30.3,30.32,30.28,30.3,34200.0,22.6663,22.6813,22.6514,22.6663,34200.0
2010-01-26 14:20:00,30.29,30.33,30.26,30.27,33800.0,22.6588,22.6888,22.6364,22.6439,33800.0
2010-01-26 14:30:00,30.28,30.33,30.26,30.27,39000.0,22.6514,22.6888,22.6364,22.6439,39000.0
2010-01-26 14:40:00,30.27,30.36,30.27,30.34,25400.0,22.6439,22.7112,22.6439,22.6962,25400.0
2010-01-26 14:50:00,30.33,30.35,30.3,30.32,57800.0,22.6888,22.7037,22.6663,22.6813,57800.0
2010-01-26 15:00:00,30.32,30.32,30.28,30.28,72800.0,22.6813,22.6813,22.6514,22.6514,72800.0
2010-01-26 15:10:00,30.28,30.29,30.18,30.24,73400.0,22.6514,22.6588,22.5766,22.6214,73400.0
2010-01-26 15:20:00,30.24,30.25,30.06,30.11,83000.0,22.6214,22.6289,22.4868,22.5242,83000.0
2010-01-26 15:30:00,30.11,30.18,30.06,30.11,109400.0,22.5242,22.5766,22.4868,22.5242,109400.0
2010-01-26 15:40:00,30.13,30.14,29.93,30.03,185400.0,22.5392,22.5466,22.3895,22.4643,185400.0
2010-01-26 15:50:00,30.03,30.11,29.98,29.99,232000.0,22.4643,22.5242,22.4269,22.4344,232000.0
2010-01-27 09:30:00,29.91,29.91,29.49,29.65,152600.0,22.3746,22.3746,22.0604,22.1801,152600.0
2010-01-27 09:40:00,29.64,29.72,29.52,29.58,95400.0,22.1726,22.2324,22.0828,22.1277,95400.0
2010-01-27 09:50:00,29.61,29.62,29.5,29.51,122600.0,22.1502,22.1576,22.0679,22.0754,122600.0
2010-01-27 10:00:00,29.5,29.54,29.38,29.48,110600.0,22.0679,22.0978,21.9781,22.0529,110600.0
2010-01-27 10:10:00,29.48,29.48,29.23,29.27,190400.0,22.0529,22.0529,21.8659,21.8958,190400.0
2010-01-27 10:20:00,29.25,29.45,29.2,29.41,120000.0,21.8809,22.0305,21.8435,22.0005,120000.0
2010-01-27 10:30:00,29.41,29.42,29.3,29.36,133000.0,22.0005,22.008,21.9183,21.9631,133000.0
2010-01-27 10:40:00,29.36,29.45,29.3,29.32,99600.0,21.9631,22.0305,21.9183,21.9332,99600.0
2010-01-27 10:50:00,29.31,29.53,29.31,29.51,95800.0,21.9257,22.0903,21.9257,22.0754,95800.0
2010-01-27 11:00:00,29.51,29.51,29.39,29.4,56000.0,22.0754,22.0754,21.9856,21.9931,56000.0
2010-01-27 11:10:00,29.4,29.48,29.39,29.48,63600.0,21.9931,22.0529,21.9856,22.0529,63600.0
2010-01-27 11:20:00,29.49,29.55,29.44,29.52,66400.0,22.0604,22.1053,22.023,22.0828,66400.0
2010-01-27 11:30:00,29.54,29.54,29.47,29.53,46200.0,22.0978,22.0978,22.0454,22.0903,46200.0
2010-01-27 11:40:00,29.53,29.54,29.49,29.53,37800.0,22.0903,22.0978,22.0604,22.0903,37800.0
2010-01-27 11:50:00,29.53,29.56,29.49,29.49,28600.0,22.0903,22.1128,22.0604,22.0604,28600.0
2010-01-27 12:00:00,29.48,29.5,29.47,29.5,28800.0,22.0529,22.0679,22.0454,22.0679,28800.0
2010-01-27 12:10:00,29.5,29.52,29.46,29.46,38000.0,22.0679,22.0828,22.0379,22.0379,38000.0
2010-01-27 12:20:00,29.46,29.5,29.46,29.5,18400.0,22.0379,22.0679,22.0379,22.0679,18400.0
2010-01-27 12:30:00,29.5,29.5,29.44,29.48,45600.0,22.0679,22.0679,22.023,22.0529,45600.0
2010-01-27 12:40:00,29.48,29.5,29.43,29.43,43200.0,22.0529,22.0679,22.0155,22.0155,43200.0
2010-01-27 12:50:00,29.43,29.43,29.35,29.35,30800.0,22.0155,22.0155,21.9557,21.9557,30800.0
2010-01-27 13:00:00,29.35,29.41,29.33,29.39,25800.0,21.9557,22.0005,21.9407,21.9856,25800.0
2010-01-27 13:10:00,29.39,29.41,29.35,29.35,48800.0,21.9856,22.0005,21.9557,21.9557,48800.0
2010-01-27 13:20:00,29.35,29.35,29.24,29.25,53200.0,21.9557,21.9557,21.8734,21.8809,53200.0
2010-01-27 13:30:00,29.25,29.41,29.25,29.33,61400.0,21.8809,22.0005,21.8809,21.9407,61400.0
2010-01-27 13:40:00,29.33,29.39,29.31,29.38,48800.0,21.9407,21.9856,21.9257,21.9781,48800.0
2010-01-27 13:50:00,29.39,29.42,29.39,29.42,21400.0,21.9856,22.008,21.9856,22.008,21400.0
2010-01-27 14:00:00,29.42,29.43,29.35,29.35,36000.0,22.008,22.0155,21.9557,21.9557,36000.0
2010-01-27 14:10:00,29.35,29.46,29.21,29.41,73800.0,21.9557,22.0379,21.8509,22.0005,73800.0
2010-01-27 14:20:00,29.42,29.5,29.24,29.28,85600.0,22.008,22.0679,21.8734,21.9033,85600.0
2010-01-27 14:30:00,29.29,29.4,29.22,29.36,62600.0,21.9108,21.9931,21.8584,21.9631,62600.0
2010-01-27 14:40:00,29.38,29.6,29.36,29.5,87600.0,21.9781,22.1427,21.9631,22.0679,87600.0
2010-01-27 14:50:00,29.52,29.58,29.41,29.57,73400.0,22.0828,22.1277,22.0005,22.1202,73400.0
2010-01-27 15:00:00,29.57,29.61,29.47,29.48,90800.0,22.1202,22.1502,22.0454,22.0529,90800.0
2010-01-27 15:10:00,29.47,29.49,29.37,29.46,59000.0,22.0454,22.0604,21.9706,22.0379,59000.0
2010-01-27 15:20:00,29.44,29.61,29.44,29.61,112400.0,22.023,22.1502,22.023,22.1502,112400.0
2010-01-27 15:30:00,29.61,29.83,29.59,29.8,166000.0,22.1502,22.3147,22.1352,22.2923,166000.0
2010-01-27 15:40:00,29.79,29.84,29.68,29.71,184200.0,22.2848,22.3222,22.2025,22.225,184200.0
2010-01-27 15:50:00,29.72,29.78,29.71,29.75,187600.0,22.2324,22.2773,22.225,22.2549,187600.0
2010-01-28 09:30:00,29.91,29.91,29.46,29.55,73800.0,22.3746,22.3746,22.0379,22.1053,73800.0
2010-01-28 09:40:00,29.55,29.64,29.46,29.52,46600.0,22.1053,22.1726,22.0379,22.0828,46600.0
2010-01-28 09:50:00,29.53,29.63,29.52,29.58,74200.0,22.0903,22.1651,22.0828,22.1277,74200.0
2010-01-28 10:00:00,29.59,29.59,29.36,29.37,62400.0,22.1352,22.1352,21.9631,21.9706,62400.0
2010-01-28 10:10:00,29.33,29.34,29.25,29.26,55200.0,21.9407,21.9482,21.8809,21.8883,55200.0
2010-01-28 10:20:00,29.27,29.34,29.27,29.32,66600.0,21.8958,21.9482,21.8958,21.9332,66600.0
2010-01-28 10:30:00,29.33,29.36,29.33,29.34,30600.0,21.9407,21.9631,21.9407,21.9482,30600.0
2010-01-28 10:40:00,29.34,29.36,29.28,29.3,28800.0,21.9482,21.9631,21.9033,21.9183,28800.0
2010-01-28 10:50:00,29.3,29.34,29.22,29.25,40800.0,21.9183,21.9482,21.8584,21.8809,40800.0
2010-01-28 11:00:00,29.25,29.25,29.1,29.18,77000.0,21.8809,21.8809,21.7686,21.8285,77000.0
2010-01-28 11:10:00,29.19,29.23,29.11,29.11,67200.0,21.836,21.8659,21.7761,21.7761,67200.0
2010-01-28 11:20:00,29.1,29.17,29.07,29.1,31800.0,21.7686,21.821,21.7462,21.7686,31800.0
2010-01-28 11:30:00,29.11,29.11,28.89,29.02,63000.0,21.7761,21.7761,21.6116,21.7088,63000.0
2010-01-28 11:40:00,29.02,29.16,28.95,29.13,42600.0,21.7088,21.8135,21.6564,21.7911,42600.0
2010-01-28 11:50:00,29.11,29.23,29.09,29.2,40200.0,21.7761,21.8659,21.7612,21.8435,40200.0
2010-01-28 12:00:00,29.2,29.2,29.13,29.17,26400.0,21.8435,21.8435,21.7911,21.821,26400.0
2010-01-28 12:10:00,29.17,29.24,29.17,29.22,35400.0,21.821,21.8734,21.821,21.8584,35400.0
2010-01-28 12:20:00,29.22,29.23,29.18,29.21,42400.0,21.8584,21.8659,21.8285,21.8509,42400.0
2010-01-28 12:30:00,29.21,29.27,29.18,29.25,24800.0,21.8509,21.8958,21.8285,21.8809,24800.0
2010-01-28 12:40:00,29.27,29.29,29.21,29.28,38400.0,21.8958,21.9108,21.8509,21.9033,38400.0
2010-01-28 12:50:00,29.28,29.38,29.28,29.38,40000.0,21.9033,21.9781,21.9033,21.9781,40000.0
2010-01-28 13:00:00,29.38,29.38,29.3,29.36,60600.0,21.9781,21.9781,21.9183,21.9631,60600.0
2010-01-28 13:10:00,29.36,29.38,29.32,29.37,50400.0,21.9631,21.9781,21.9332,21.9706,50400.0
2010-01-28 13:20:00,29.37,29.39,29.3,29.33,130600.0,21.9706,21.9856,21.9183,21.9407,130600.0
2010-01-28 13:30:00,29.34,29.37,29.33,29.34,19600.0,21.9482,21.9706,21.9407,21.9482,19600.0
2010-01-28 13:40:00,29.34,29.42,29.34,29.37,34200.0,21.9482,22.008,21.9482,21.9706,34200.0
2010-01-28 13:50:00,29.37,29.45,29.37,29.43,106600.0,21.9706,22.0305,21.9706,22.0155,106600.0
2010-01-28 14:00:00,29.43,29.48,29.42,29.46,66000.0,22.0155,22.0529,22.008,22.0379,66000.0
2010-01-28 14:10:00,29.45,29.45,29.27,29.31,131400.0,22.0305,22.0305,21.8958,21.9257,131400.0
2010-01-28 14:20:00,29.31,29.4,29.31,29.4,41200.0,21.9257,21.9931,21.9257,21.9931,41200.0
2010-01-28 14:30:00,29.39,29.39,29.33,29.36,67800.0,21.9856,21.9856,21.9407,21.9631,67800.0
2010-01-28 14:40:00,29.36,29.49,29.34,29.48,85000.0,21.9631,22.0604,21.9482,22.0529,85000.0
2010-01-28 14:50:00,29.49,29.55,29.49,29.5,61400.0,22.0604,22.1053,22.0604,22.0679,61400.0
2010-01-28 15:00:00,29.5,29.67,29.47,29.58,106600.0,22.0679,22.195,22.0454,22.1277,106600.0
2010-01-28 15:10:00,29.58,29.62,29.47,29.52,62200.0,22.1277,22.1576,22.0454,22.0828,62200.0
2010-01-28 15:20:00,29.51,29.61,29.51,29.58,73800.0,22.0754,22.1502,22.0754,22.1277,73800.0
2010-01-28 15:30:00,29.58,29.68,29.56,29.68,159000.0,22.1277,22.2025,22.1128,22.2025,159000.0
2010-01-28 15:40:00,29.68,29.72,29.53,29.54,257600.0,22.2025,22.2324,22.0903,22.0978,257600.0
2010-01-28 15:50:00,29.54,29.6,29.5,29.51,320800.0,22.0978,22.1427,22.0679,22.0754,320800.0
2010-01-29 09:30:00,29.6,29.73,29.39,29.55,68200.0,22.1427,22.2399,21.9856,22.1053,68200.0
2010-01-29 09:40:00,29.53,29.92,29.5,29.91,71000.0,22.0903,22.3821,22.0679,22.3746,71000.0
2010-01-29 09:50:00,29.89,30.04,29.84,29.93,82600.0,22.3596,22.4718,22.3222,22.3895,82600.0
2010-01-29 10:00:00,29.93,29.93,29.76,29.76,84400.0,22.3895,22.3895,22.2624,22.2624,84400.0
2010-01-29 10:10:00,29.76,29.97,29.75,29.95,36800.0,22.2624,22.4195,22.2549,22.4045,36800.0
2010-01-29 10:20:00,29.96,30.07,29.92,30.03,66600.0,22.412,22.4943,22.3821,22.4643,66600.0
2010-01-29 10:30:00,30.04,30.08,29.97,30.0,43400.0,22.4718,22.5017,22.4195,22.4419,43400.0
2010-01-29 10:40:00,30.0,30.06,29.95,30.06,43200.0,22.4419,22.4868,22.4045,22.4868,43200.0
2010-01-29 10:50:00,30.06,30.06,29.84,29.91,69400.0,22.4868,22.4868,22.3222,22.3746,69400.0
2010-01-29 11:00:00,29.89,29.92,29.79,29.85,41000.0,22.3596,22.3821,22.2848,22.3297,41000.0
2010-01-29 11:10:00,29.82,29.95,29.81,29.9,40600.0,22.3073,22.4045,22.2998,22.3671,40600.0
2010-01-29 11:20:00,29.9,29.9,29.76,29.79,87000.0,22.3671,22.3671,22.2624,22.2848,87000.0
2010-01-29 11:30:00,29.81,29.81,29.7,29.8,118800.0,22.2998,22.2998,22.2175,22.2923,118800.0
2010-01-29 11:40:00,29.81,29.81,29.71,29.71,70800.0,22.2998,22.2998,22.225,22.225,70800.0
2010-01-29 11:50:00,29.72,29.8,29.7,29.71,138000.0,22.2324,22.2923,22.2175,22.225,138000.0
2010-01-29 12:00:00,29.7,29.73,29.53,29.57,95400.0,22.2175,22.2399,22.0903,22.1202,95400.0
2010-01-29 12:10:00,29.56,29.66,29.55,29.63,35200.0,22.1128,22.1876,22.1053,22.1651,35200.0
2010-01-29 12:20:00,29.63,29.63,29.59,29.61,75400.0,22.1651,22.1651,22.1352,22.1502,75400.0
2010-01-29 12:30:00,29.63,29.67,29.56,29.66,58000.0,22.1651,22.195,22.1128,22.1876,58000.0
2010-01-29 12:40:00,29.66,29.68,29.61,29.68,49200.0,22.1876,22.2025,22.1502,22.2025,49200.0
2010-01-29 12:50:00,29.68,29.72,29.66,29.71,104200.0,22.2025,22.2324,22.1876,22.225,104200.0
2010-01-29 13:00:00,29.71,29.74,29.67,29.74,66400.0,22.225,22.2474,22.195,22.2474,66400.0
2010-01-29 13:10:00,29.73,29.74,29.68,29.7,44000.0,22.2399,22.2474,22.2025,22.2175,44000.0
2010-01-29 13:20:00,29.7,29.71,29.68,29.68,54400.0,22.2175,22.225,22.2025,22.2025,54400.0
2010-01-29 13:30:00,29.68,29.71,29.67,29.67,68000.0,22.2025,22.225,22.195,22.195,68000.0
2010-01-29 13:40:00,29.68,29.68,29.6,29.67,101400.0,22.2025,22.2025,22.1427,22.195,101400.0
2010-01-29 13:50:00,29.67,29.7,29.66,29.68,128800.0,22.195,22.2175,22.1876,22.2025,128800.0
2010-01-29 14:00:00,29.69,29.73,29.64,29.67,48400.0,22.21,22.2399,22.1726,22.195,48400.0
2010-01-29 14:10:00,29.68,29.75,29.65,29.66,55600.0,22.2025,22.2549,22.1801,22.1876,55600.0
2010-01-29 14:20:00,29.66,29.71,29.61,29.7,93000.0,22.1876,22.225,22.1502,22.2175,93000.0
2010-01-29 14:30:00,29.71,29.75,29.66,29.75,159800.0,22.225,22.2549,22.1876,22.2549,159800.0
2010-01-29 14:40:00,29.76,29.77,29.65,29.65,118000.0,22.2624,22.2698,22.1801,22.1801,118000.0
2010-01-29 14:50:00,29.65,29.72,29.58,29.68,176000.0,22.1801,22.2324,22.1277,22.2025,176000.0
2010-01-29 15:00:00,29.68,29.73,29.62,29.71,182000.0,22.2025,22.2399,22.1576,22.225,182000.0
2010-01-29 15:10:00,29.71,29.71,29.55,29.62,112000.0,22.225,22.225,22.1053,22.1576,112000.0
2010-01-29 15:20:00,29.63,29.64,29.43,29.45,112200.0,22.1651,22.1726,22.0155,22.0305,112200.0
2010-01-29 15:30:00,29.45,29.49,29.33,29.48,177000.0,22.0305,22.0604,21.9407,22.0529,177000.0
2010-01-29 15:40:00,29.46,29.5,29.35,29.39,169800.0,22.0379,22.0679,21.9557,21.9856,169800.0
2010-01-29 15:50:00,29.39,29.5,29.32,29.34,366000.0,21.9856,22.0679,21.9332,21.9482,366000.0
2010-02-01 09:30:00,29.64,29.77,29.53,29.58,32200.0,22.1726,22.2698,22.0903,22.1277,32200.0
2010-02-01 09:40:00,29.6,29.64,29.48,29.61,43200.0,22.1427,22.1726,22.0529,22.1502,43200.0
2010-02-01 09:50:00,29.61,29.65,29.45,29.48,60000.0,22.1502,22.1801,22.0305,22.0529,60000.0
2010-02-01 10:00:00,29.48,29.64,29.48,29.63,74000.0,22.0529,22.1726,22.0529,22.1651,74000.0
2010-02-01 10:10:00,29.63,29.7,29.6,29.68,38000.0,22.1651,22.2175,22.1427,22.2025,38000.0
2010-02-01 10:20:00,29.68,29.77,29.61,29.61,65400.0,22.2025,22.2698,22.1502,22.1502,65400.0
2010-02-01 10:30:00,29.62,29.7,29.62,29.63,41600.0,22.1576,22.2175,22.1576,22.1651,41600.0
2010-02-01 10:40:00,29.63,29.65,29.52,29.52,66000.0,22.1651,22.1801,22.0828,22.0828,66000.0
2010-02-01 10:50:00,29.54,29.6,29.47,29.48,46800.0,22.0978,22.1427,22.0454,22.0529,46800.0
2010-02-01 11:00:00,29.47,29.63,29.43,29.63,55800.0,22.0454,22.1651,22.0155,22.1651,55800.0
2010-02-01 11:10:00,29.63,29.65,29.56,29.59,53800.0,22.1651,22.1801,22.1128,22.1352,53800.0
2010-02-01 11:20:00,29.6,29.75,29.6,29.72,71800.0,22.1427,22.2549,22.1427,22.2324,71800.0
2010-02-01 11:30:00,29.72,29.75,29.6,29.64,42200.0,22.2324,22.2549,22.1427,22.1726,42200.0
2010-02-01 11:40:00,29.64,29.65,29.58,29.59,22400.0,22.1726,22.1801,22.1277,22.1352,22400.0
2010-02-01 11:50:00,29.59,29.61,29.5,29.5,26600.0,22.1352,22.1502,22.0679,22.0679,26600.0
2010-02-01 12:00:00,29.5,29.61,29.5,29.57,39400.0,22.0679,22.1502,22.0679,22.1202,39400.0
2010-02-01 12:10:00,29.57,29.64,29.56,29.64,30800.0,22.1202,22.1726,22.1128,22.1726,30800.0
2010-02-01 12:20:00,29.64,29.66,29.59,29.63,35200.0,22.1726,22.1876,22.1352,22.1651,35200.0
2010-02-01 12:30:00,29.64,29.68,29.63,29.64,29600.0,22.1726,22.2025,22.1651,22.1726,29600.0
2010-02-01 12:40:00,29.64,29.71,29.61,29.7,29200.0,22.1726,22.225,22.1502,22.2175,29200.0
2010-02-01 12:50:00,29.71,29.72,29.65,29.66,26400.0,22.225,22.2324,22.1801,22.1876,26400.0
2010-02-01 13:00:00,29.66,29.72,29.63,29.71,23400.0,22.1876,22.2324,22.1651,22.225,23400.0
2010-02-01 13:10:00,29.71,29.72,29.65,29.72,18200.0,22.225,22.2324,22.1801,22.2324,18200.0
2010-02-01 13:20:00,29.73,29.75,29.7,29.7,32000.0,22.2399,22.2549,22.2175,22.2175,32000.0
2010-02-01 13:30:00,29.7,29.7,29.6,29.6,27800.0,22.2175,22.2175,22.1427,22.1427,27800.0
2010-02-01 13:40:00,29.6,29.62,29.57,29.6,71800.0,22.1427,22.1576,22.1202,22.1427,71800.0
2010-02-01 13:50:00,29.6,29.6,29.53,29.54,93200.0,22.1427,22.1427,22.0903,22.0978,93200.0
2010-02-01 14:00:00,29.55,29.56,29.49,29.53,85400.0,22.1053,22.1128,22.0604,22.0903,85400.0
2010-02-01 14:10:00,29.53,29.57,29.5,29.55,58200.0,22.0903,22.1202,22.0679,22.1053,58200.0
2010-02-01 14:20:00,29.56,29.58,29.49,29.53,40600.0,22.1128,22.1277,22.0604,22.0903,40600.0
2010-02-01 14:30:00,29.53,29.56,29.53,29.56,45600.0,22.0903,22.1128,22.0903,22.1128,45600.0
2010-02-01 14:40:00,29.59,29.62,29.52,29.53,90400.0,22.1352,22.1576,22.0828,22.0903,90400.0
2010-02-01 14:50:00,29.54,29.6,29.52,29.56,52000.0,22.0978,22.1427,22.0828,22.1128,52000.0
2010-02-01 15:00:00,29.59,29.61,29.52,29.54,76400.0,22.1352,22.1502,22.0828,22.0978,76400.0
2010-02-01 15:10:00,29.54,29.62,29.54,29.57,78600.0,22.0978,22.1576,22.0978,22.1202,78600.0
2010-02-01 15:20:00,29.58,29.64,29.57,29.6,120000.0,22.1277,22.1726,22.1202,22.1427,120000.0
2010-02-01 15:30:00,29.6,29.66,29.59,29.65,134800.0,22.1427,22.1876,22.1352,22.1801,134800.0
2010-02-01 15:40:00,29.66,29.71,29.64,29.65,242800.0,22.1876,22.225,22.1726,22.1801,242800.0
2010-02-01 15:50:00,29.65,29.75,29.64,29.75,256400.0,22.1801,22.2549,22.1726,22.2549,256400.0
2010-02-02 09:30:00,29.73,29.78,29.53,29.69,53000.0,22.2399,22.2773,22.0903,22.21,53000.0
2010-02-02 09:40:00,29.68,29.75,29.45,29.7,60600.0,22.2025,22.2549,22.0305,22.2175,60600.0
2010-02-02 09:50:00,29.7,29.79,29.6,29.64,85000.0,22.2175,22.2848,22.1427,22.1726,85000.0
2010-02-02 10:00:00,29.66,29.81,29.64,29.79,73600.0,22.1876,22.2998,22.1726,22.2848,73600.0
2010-02-02 10:10:00,29.8,30.13,29.77,30.13,148600.0,22.2923,22.5392,22.2698,22.5392,148600.0
2010-02-02 10:20:00,30.14,30.25,30.12,30.19,77200.0,22.5466,22.6289,22.5317,22.584,77200.0
2010-02-02 10:30:00,30.19,30.22,30.03,30.05,81400.0,22.584,22.6065,22.4643,22.4793,81400.0
2010-02-02 10:40:00,30.04,30.05,29.92,29.92,35600.0,22.4718,22.4793,22.3821,22.3821,35600.0
2010-02-02 10:50:00,29.93,29.99,29.91,29.99,26000.0,22.3895,22.4344,22.3746,22.4344,26000.0
2010-02-02 11:00:00,29.98,30.0,29.88,29.9,82000.0,22.4269,22.4419,22.3521,22.3671,82000.0
2010-02-02 11:10:00,29.9,29.93,29.85,29.92,39200.0,22.3671,22.3895,22.3297,22.3821,39200.0
2010-02-02 11:20:00,29.92,30.02,29.9,30.0,52800.0,22.3821,22.4569,22.3671,22.4419,52800.0
2010-02-02 11:30:00,30.0,30.04,29.96,30.02,26000.0,22.4419,22.4718,22.412,22.4569,26000.0
2010-02-02 11:40:00,30.02,30.05,29.93,29.97,36800.0,22.4569,22.4793,22.3895,22.4195,36800.0
2010-02-02 11:50:00,29.97,29.99,29.92,29.92,21800.0,22.4195,22.4344,22.3821,22.3821,21800.0
2010-02-02 12:00:00,29.91,29.96,29.9,29.95,21600.0,22.3746,22.412,22.3671,22.4045,21600.0
2010-02-02 12:10:00,29.96,30.0,29.96,29.99,15000.0,22.412,22.4419,22.412,22.4344,15000.0
2010-02-02 12:20:00,30.0,30.09,30.0,30.08,23000.0,22.4419,22.5092,22.4419,22.5017,23000.0
2010-02-02 12:30:00,30.07,30.08,30.0,30.02,23400.0,22.4943,22.5017,22.4419,22.4569,23400.0
2010-02-02 12:40:00,30.02,30.02,29.98,29.99,13400.0,22.4569,22.4569,22.4269,22.4344,13400.0
2010-02-02 12:50:00,29.99,30.04,29.99,30.03,21400.0,22.4344,22.4718,22.4344,22.4643,21400.0
2010-02-02 13:00:00,30.03,30.04,29.9,29.91,30800.0,22.4643,22.4718,22.3671,22.3746,30800.0
2010-02-02 13:10:00,29.9,29.99,29.9,29.98,40800.0,22.3671,22.4344,22.3671,22.4269,40800.0
2010-02-02 13:20:00,29.98,30.03,29.98,30.02,23600.0,22.4269,22.4643,22.4269,22.4569,23600.0
2010-02-02 13:30:00,30.03,30.05,29.99,30.04,31400.0,22.4643,22.4793,22.4344,22.4718,31400.0
2010-02-02 13:40:00,30.04,30.07,30.04,30.06,15400.0,22.4718,22.4943,22.4718,22.4868,15400.0
2010-02-02 13:50:00,30.06,30.06,29.92,29.95,158600.0,22.4868,22.4868,22.3821,22.4045,158600.0
2010-02-02 14:00:00,29.95,29.98,29.92,29.93,16800.0,22.4045,22.4269,22.3821,22.3895,16800.0
2010-02-02 14:10:00,29.92,29.96,29.88,29.9,70400.0,22.3821,22.412,22.3521,22.3671,70400.0
2010-02-02 14:20:00,29.88,29.95,29.88,29.93,50200.0,22.3521,22.4045,22.3521,22.3895,50200.0
2010-02-02 14:30:00,29.93,29.95,29.86,29.93,53800.0,22.3895,22.4045,22.3372,22.3895,53800.0
2010-02-02 14:40:00,29.93,29.93,29.86,29.89,48200.0,22.3895,22.3895,22.3372,22.3596,48200.0
2010-02-02 14:50:00,29.86,29.96,29.86,29.93,64800.0,22.3372,22.412,22.3372,22.3895,64800.0
2010-02-02 15:00:00,29.93,29.93,29.88,29.93,47200.0,22.3895,22.3895,22.3521,22.3895,47200.0
2010-02-02 15:10:00,29.94,30.07,29.93,30.0,69200.0,22.397,22.4943,22.3895,22.4419,69200.0
2010-02-02 15:20:00,30.02,30.04,29.9,29.93,39200.0,22.4569,22.4718,22.3671,22.3895,39200.0
2010-02-02 15:30:00,29.92,29.94,29.9,29.9,57200.0,22.3821,22.397,22.3671,22.3671,57200.0
2010-02-02 15:40:00,29.9,29.97,29.85,29.92,103400.0,22.3671,22.4195,22.3297,22.3821,103400.0
2010-02-02 15:50:00,29.92,29.99,29.91,29.95,130000.0,22.3821,22.4344,22.3746,22.4045,130000.0
2010-02-03 09:30:00,29.53,29.93,29.53,29.81,58000.0,22.0903,22.3895,22.0903,22.2998,58000.0
2010-02-03 09:40:00,29.84,30.08,29.84,29.98,43600.0,22.3222,22.5017,22.3222,22.4269,43600.0
2010-02-03 09:50:00,29.98,30.09,29.93,30.08,48600.0,22.4269,22.5092,22.3895,22.5017,48600.0
2010-02-03 10:00:00,30.07,30.13,30.01,30.13,86800.0,22.4943,22.5392,22.4494,22.5392,86800.0
2010-02-03 10:10:00,30.13,30.18,29.96,29.96,46800.0,22.5392,22.5766,22.412,22.412,46800.0
2010-02-03 10:20:00,29.94,29.99,29.8,29.81,40800.0,22.397,22.4344,22.2923,22.2998,40800.0
2010-02-03 10:30:00,29.83,29.86,29.64,29.67,48200.0,22.3147,22.3372,22.1726,22.195,48200.0
2010-02-03 10:40:00,29.67,29.78,29.66,29.78,110200.0,22.195,22.2773,22.1876,22.2773,110200.0
2010-02-03 10:50:00,29.81,29.81,29.73,29.75,80200.0,22.2998,22.2998,22.2399,22.2549,80200.0
2010-02-03 11:00:00,29.74,29.76,29.7,29.73,142600.0,22.2474,22.2624,22.2175,22.2399,142600.0
2010-02-03 11:10:00,29.73,29.73,29.63,29.72,54800.0,22.2399,22.2399,22.1651,22.2324,54800.0
2010-02-03 11:20:00,29.7,29.7,29.63,29.64,31200.0,22.2175,22.2175,22.1651,22.1726,31200.0
2010-02-03 11:30:00,29.64,29.67,29.53,29.54,34800.0,22.1726,22.195,22.0903,22.0978,34800.0
2010-02-03 11:40:00,29.54,29.55,29.5,29.5,68000.0,22.0978,22.1053,22.0679,22.0679,68000.0
2010-02-03 11:50:00,29.5,29.51,29.43,29.47,88000.0,22.0679,22.0754,22.0155,22.0454,88000.0
2010-02-03 12:00:00,29.47,29.55,29.46,29.49,147800.0,22.0454,22.1053,22.0379,22.0604,147800.0
2010-02-03 12:10:00,29.5,29.52,29.45,29.48,101200.0,22.0679,22.0828,22.0305,22.0529,101200.0
2010-02-03 12:20:00,29.48,29.53,29.43,29.5,98800.0,22.0529,22.0903,22.0155,22.0679,98800.0
2010-02-03 12:30:00,29.5,29.69,29.5,29.68,62200.0,22.0679,22.21,22.0679,22.2025,62200.0
2010-02-03 12:40:00,29.67,29.67,29.49,29.5,57200.0,22.195,22.195,22.0604,22.0679,57200.0
2010-02-03 12:50:00,29.52,29.61,29.52,29.58,31000.0,22.0828,22.1502,22.0828,22.1277,31000.0
2010-02-03 13:00:00,29.58,29.63,29.54,29.62,47400.0,22.1277,22.1651,22.0978,22.1576,47400.0
2010-02-03 13:10:00,29.62,29.68,29.62,29.67,58400.0,22.1576,22.2025,22.1576,22.195,58400.0
2010-02-03 13:20:00,29.68,29.68,29.57,29.57,57200.0,22.2025,22.2025,22.1202,22.1202,57200.0
2010-02-03 13:30:00,29.57,29.65,29.57,29.59,29000.0,22.1202,22.1801,22.1202,22.1352,29000.0
2010-02-03 13:40:00,29.59,29.61,29.57,29.58,23400.0,22.1352,22.1502,22.1202,22.1277,23400.0
2010-02-03 13:50:00,29.58,29.58,29.5,29.56,24000.0,22.1277,22.1277,22.0679,22.1128,24000.0
2010-02-03 14:00:00,29.57,29.59,29.52,29.58,47200.0,22.1202,22.1352,22.0828,22.1277,47200.0
2010-02-03 14:10:00,29.58,29.61,29.57,29.57,30600.0,22.1277,22.1502,22.1202,22.1202,30600.0
2010-02-03 14:20:00,29.57,29.58,29.5,29.54,33400.0,22.1202,22.1277,22.0679,22.0978,33400.0
2010-02-03 14:30:00,29.54,29.57,29.49,29.5,31000.0,22.0978,22.1202,22.0604,22.0679,31000.0
2010-02-03 14:40:00,29.49,29.53,29.45,29.49,73800.0,22.0604,22.0903,22.0305,22.0604,73800.0
2010-02-03 14:50:00,29.5,29.54,29.47,29.5,42400.0,22.0679,22.0978,22.0454,22.0679,42400.0
2010-02-03 15:00:00,29.5,29.68,29.5,29.57,117000.0,22.0679,22.2025,22.0679,22.1202,117000.0
2010-02-03 15:10:00,29.57,29.61,29.48,29.52,78600.0,22.1202,22.1502,22.0529,22.0828,78600.0
2010-02-03 15:20:00,29.51,29.57,29.46,29.55,70000.0,22.0754,22.1202,22.0379,22.1053,70000.0
2010-02-03 15:30:00,29.54,29.68,29.54,29.68,123200.0,22.0978,22.2025,22.0978,22.2025,123200.0
2010-02-03 15:40:00,29.67,29.72,29.64,29.69,163000.0,22.195,22.2324,22.1726,22.21,163000.0
2010-02-03 15:50:00,29.68,29.69,29.58,29.61,228000.0,22.2025,22.21,22.1277,22.1502,228000.0
2010-02-04 09:30:00,29.35,29.48,29.25,29.43,90000.0,21.9557,22.0529,21.8809,22.0155,90000.0
2010-02-04 09:40:00,29.42,29.43,28.95,29.04,89200.0,22.008,22.0155,21.6564,21.7238,89200.0
2010-02-04 09:50:00,29.04,29.07,28.86,28.92,54200.0,21.7238,21.7462,21.5891,21.634,54200.0
2010-02-04 10:00:00,28.92,29.12,28.91,29.07,61600.0,21.634,21.7836,21.6265,21.7462,61600.0
2010-02-04 10:10:00,29.05,29.06,28.84,28.97,82600.0,21.7312,21.7387,21.5741,21.6714,82600.0
2010-02-04 10:20:00,28.99,29.06,28.9,28.93,62200.0,21.6864,21.7387,21.619,21.6415,62200.0
2010-02-04 10:30:00,28.94,29.12,28.93,29.03,42000.0,21.649,21.7836,21.6415,21.7163,42000.0
2010-02-04 10:40:00,29.03,29.1,29.0,29.09,31800.0,21.7163,21.7686,21.6938,21.7612,31800.0
2010-02-04 10:50:00,29.07,29.15,28.92,28.92,45800.0,21.7462,21.806,21.634,21.634,45800.0
2010-02-04 11:00:00,28.91,29.11,28.89,29.08,42600.0,21.6265,21.7761,21.6116,21.7537,42600.0
2010-02-04 11:10:00,29.05,29.12,29.01,29.08,117400.0,21.7312,21.7836,21.7013,21.7537,117400.0
2010-02-04 11:20:00,29.08,29.18,29.03,29.18,49400.0,21.7537,21.8285,21.7163,21.8285,49400.0
2010-02-04 11:30:00,29.17,29.17,28.92,28.93,73000.0,21.821,21.821,21.634,21.6415,73000.0
2010-02-04 11:40:00,28.93,29.0,28.84,28.99,51600.0,21.6415,21.6938,21.5741,21.6864,51600.0
2010-02-04 11:50:00,28.99,29.07,28.97,29.02,37200.0,21.6864,21.7462,21.6714,21.7088,37200.0
2010-02-04 12:00:00,29.02,29.02,28.86,28.96,45200.0,21.7088,21.7088,21.5891,21.6639,45200.0
2010-02-04 12:10:00,28.95,29.02,28.91,28.93,46200.0,21.6564,21.7088,21.6265,21.6415,46200.0
2010-02-04 12:20:00,28.92,29.0,28.91,28.95,35600.0,21.634,21.6938,21.6265,21.6564,35600.0
2010-02-04 12:30:00,28.95,29.03,28.92,28.98,42800.0,21.6564,21.7163,21.634,21.6789,42800.0
2010-02-04 12:40:00,28.99,29.02,28.85,28.85,35600.0,21.6864,21.7088,21.5816,21.5816,35600.0
2010-02-04 12:50:00,28.86,29.03,28.86,29.02,36000.0,21.5891,21.7163,21.5891,21.7088,36000.0
2010-02-04 13:00:00,29.01,29.03,28.96,28.97,38000.0,21.7013,21.7163,21.6639,21.6714,38000.0
2010-02-04 13:10:00,28.96,28.97,28.92,28.93,34000.0,21.6639,21.6714,21.634,21.6415,34000.0
2010-02-04 13:20:00,28.93,28.96,28.87,28.9,47800.0,21.6415,21.6639,21.5966,21.619,47800.0
2010-02-04 13:30:00,28.9,28.92,28.88,28.92,52400.0,21.619,21.634,21.6041,21.634,52400.0
2010-02-04 13:40:00,28.92,28.92,28.82,28.89,49000.0,21.634,21.634,21.5592,21.6116,49000.0
2010-02-04 13:50:00,28.89,28.92,28.85,28.87,38000.0,21.6116,21.634,21.5816,21.5966,38000.0
2010-02-04 14:00:00,28.87,28.93,28.86,28.91,46400.0,21.5966,21.6415,21.5891,21.6265,46400.0
2010-02-04 14:10:00,28.92,29.02,28.92,28.99,115800.0,21.634,21.7088,21.634,21.6864,115800.0
2010-02-04 14:20:00,28.99,29.11,28.99,29.08,82800.0,21.6864,21.7761,21.6864,21.7537,82800.0
2010-02-04 14:30:00,29.08,29.15,29.03,29.13,53000.0,21.7537,21.806,21.7163,21.7911,53000.0
2010-02-04 14:40:00,29.11,29.11,29.02,29.08,22800.0,21.7761,21.7761,21.7088,21.7537,22800.0
2010-02-04 14:50:00,29.08,29.09,28.99,29.0,27600.0,21.7537,21.7612,21.6864,21.6938,27600.0
2010-02-04 15:00:00,29.0,29.03,28.91,28.95,72200.0,21.6938,21.7163,21.6265,21.6564,72200.0
2010-02-04 15:10:00,28.95,28.97,28.89,28.9,36000.0,21.6564,21.6714,21.6116,21.619,36000.0
2010-02-04 15:20:00,28.9,28.93,28.85,28.92,68000.0,21.619,21.6415,21.5816,21.634,68000.0
2010-02-04 15:30:00,28.92,28.94,28.82,28.84,111800.0,21.634,21.649,21.5592,21.5741,111800.0
2010-02-04 15:40:00,28.84,28.89,28.78,28.8,184200.0,21.5741,21.6116,21.5293,21.5442,184200.0
2010-02-04 15:50:00,28.8,28.88,28.8,28.86,429600.0,21.5442,21.6041,21.5442,21.5891,429600.0
2010-02-05 09:30:00,28.82,29.25,28.66,28.74,238400.0,21.5592,21.8809,21.4395,21.4993,238400.0
2010-02-05 09:40:00,28.74,28.93,28.63,28.7,168200.0,21.4993,21.6415,21.4171,21.4694,168200.0
2010-02-05 09:50:00,28.71,28.79,28.63,28.75,109400.0,21.4769,21.5367,21.4171,21.5068,109400.0
2010-02-05 10:00:00,28.76,28.82,28.63,28.73,93200.0,21.5143,21.5592,21.4171,21.4919,93200.0
2010-02-05 10:10:00,28.73,28.88,28.68,28.71,76600.0,21.4919,21.6041,21.4545,21.4769,76600.0
2010-02-05 10:20:00,28.72,29.13,28.72,29.1,108600.0,21.4844,21.7911,21.4844,21.7686,108600.0
2010-02-05 10:30:00,29.09,29.21,29.09,29.11,87000.0,21.7612,21.8509,21.7612,21.7761,87000.0
2010-02-05 10:40:00,29.11,29.23,29.07,29.07,51200.0,21.7761,21.8659,21.7462,21.7462,51200.0
2010-02-05 10:50:00,29.09,29.13,29.01,29.03,44400.0,21.7612,21.7911,21.7013,21.7163,44400.0
2010-02-05 11:00:00,29.02,29.03,28.9,28.93,38600.0,21.7088,21.7163,21.619,21.6415,38600.0
2010-02-05 11:10:00,28.92,29.02,28.88,29.0,52400.0,21.634,21.7088,21.6041,21.6938,52400.0
2010-02-05 11:20:00,29.0,29.1,28.9,29.06,58600.0,21.6938,21.7686,21.619,21.7387,58600.0
2010-02-05 11:30:00,29.06,29.06,28.77,28.8,55400.0,21.7387,21.7387,21.5218,21.5442,55400.0
2010-02-05 11:40:00,28.79,28.8,28.67,28.73,57400.0,21.5367,21.5442,21.447,21.4919,57400.0
2010-02-05 11:50:00,28.74,28.84,28.74,28.78,36800.0,21.4993,21.5741,21.4993,21.5293,36800.0
2010-02-05 12:00:00,28.8,28.9,28.8,28.85,35400.0,21.5442,21.619,21.5442,21.5816,35400.0
2010-02-05 12:10:00,28.84,28.93,28.81,28.93,55400.0,21.5741,21.6415,21.5517,21.6415,55400.0
2010-02-05 12:20:00,28.93,28.97,28.88,28.92,28600.0,21.6415,21.6714,21.6041,21.634,28600.0
2010-02-05 12:30:00,28.91,29.02,28.89,28.96,232800.0,21.6265,21.7088,21.6116,21.6639,232800.0
2010-02-05 12:40:00,28.95,29.03,28.95,29.01,108000.0,21.6564,21.7163,21.6564,21.7013,108000.0
2010-02-05 12:50:00,29.01,29.15,28.95,29.13,140000.0,21.7013,21.806,21.6564,21.7911,140000.0
2010-02-05 13:00:00,29.13,29.13,28.96,28.99,132400.0,21.7911,21.7911,21.6639,21.6864,132400.0
2010-02-05 13:10:00,28.98,29.01,28.93,28.98,58800.0,21.6789,21.7013,21.6415,21.6789,58800.0
2010-02-05 13:20:00,28.98,28.99,28.87,28.91,160000.0,21.6789,21.6864,21.5966,21.6265,160000.0
2010-02-05 13:30:00,28.89,28.91,28.71,28.72,150800.0,21.6116,21.6265,21.4769,21.4844,150800.0
2010-02-05 13:40:00,28.73,28.74,28.61,28.61,158600.0,21.4919,21.4993,21.4021,21.4021,158600.0
2010-02-05 13:50:00,28.61,28.63,28.48,28.5,133000.0,21.4021,21.4171,21.3048,21.3198,133000.0
2010-02-05 14:00:00,28.5,28.63,28.5,28.56,85800.0,21.3198,21.4171,21.3198,21.3647,85800.0
2010-02-05 14:10:00,28.55,28.73,28.53,28.72,85400.0,21.3572,21.4919,21.3422,21.4844,85400.0
2010-02-05 14:20:00,28.72,28.75,28.63,28.69,79600.0,21.4844,21.5068,21.4171,21.4619,79600.0
2010-02-05 14:30:00,28.7,28.76,28.57,28.66,93800.0,21.4694,21.5143,21.3722,21.4395,93800.0
2010-02-05 14:40:00,28.67,28.68,28.56,28.65,111200.0,21.447,21.4545,21.3647,21.432,111200.0
2010-02-05 14:50:00,28.66,28.77,28.65,28.7,69800.0,21.4395,21.5218,21.432,21.4694,69800.0
2010-02-05 15:00:00,28.71,29.11,28.71,29.0,209400.0,21.4769,21.7761,21.4769,21.6938,209400.0
2010-02-05 15:10:00,28.98,29.08,28.86,29.05,166200.0,21.6789,21.7537,21.5891,21.7312,166200.0
2010-02-05 15:20:00,29.05,29.11,28.9,28.92,112200.0,21.7312,21.7761,21.619,21.634,112200.0
2010-02-05 15:30:00,28.93,29.07,28.89,29.07,125000.0,21.6415,21.7462,21.6116,21.7462,125000.0
2010-02-05 15:40:00,29.05,29.1,28.89,28.92,138600.0,21.7312,21.7686,21.6116,21.634,138600.0
2010-02-05 15:50:00,28.92,29.18,28.92,29.16,243000.0,21.634,21.8285,21.634,21.8135,243000.0
2010-02-08 09:30:00,29.18,29.18,28.71,29.09,88200.0,21.8285,21.8285,21.4769,21.7612,88200.0
2010-02-08 09:40:00,29.08,29.28,28.94,28.98,58400.0,21.7537,21.9033,21.649,21.6789,58400.0
2010-02-08 09:50:00,28.99,29.25,28.92,29.23,25200.0,21.6864,21.8809,21.634,21.8659,25200.0
2010-02-08 10:00:00,29.25,29.35,29.15,29.26,52400.0,21.8809,21.9557,21.806,21.8883,52400.0
2010-02-08 10:10:00,29.25,29.43,29.25,29.31,57600.0,21.8809,22.0155,21.8809,21.9257,57600.0
2010-02-08 10:20:00,29.3,29.31,28.94,29.01,140600.0,21.9183,21.9257,21.649,21.7013,140600.0
2010-02-08 10:30:00,29.03,29.03,28.84,28.86,75000.0,21.7163,21.7163,21.5741,21.5891,75000.0
2010-02-08 10:40:00,28.85,29.06,28.85,29.06,42600.0,21.5816,21.7387,21.5816,21.7387,42600.0
2010-02-08 10:50:00,29.08,29.12,29.03,29.11,37600.0,21.7537,21.7836,21.7163,21.7761,37600.0
2010-02-08 11:00:00,29.11,29.22,29.11,29.2,64600.0,21.7761,21.8584,21.7761,21.8435,64600.0
2010-02-08 11:10:00,29.21,29.21,29.04,29.06,58600.0,21.8509,21.8509,21.7238,21.7387,58600.0
2010-02-08 11:20:00,29.05,29.16,29.05,29.12,34000.0,21.7312,21.8135,21.7312,21.7836,34000.0
2010-02-08 11:30:00,29.11,29.15,29.03,29.03,26800.0,21.7761,21.806,21.7163,21.7163,26800.0
2010-02-08 11:40:00,29.04,29.11,29.03,29.09,15800.0,21.7238,21.7761,21.7163,21.7612,15800.0
2010-02-08 11:50:00,29.12,29.12,29.01,29.02,30600.0,21.7836,21.7836,21.7013,21.7088,30600.0
2010-02-08 12:00:00,29.02,29.03,28.93,29.0,90800.0,21.7088,21.7163,21.6415,21.6938,90800.0
2010-02-08 12:10:00,29.02,29.08,28.98,29.05,33000.0,21.7088,21.7537,21.6789,21.7312,33000.0
2010-02-08 12:20:00,29.06,29.08,29.03,29.07,16600.0,21.7387,21.7537,21.7163,21.7462,16600.0
2010-02-08 12:30:00,29.09,29.13,29.03,29.13,21800.0,21.7612,21.7911,21.7163,21.7911,21800.0
2010-02-08 12:40:00,29.13,29.2,29.11,29.13,46000.0,21.7911,21.8435,21.7761,21.7911,46000.0
2010-02-08 12:50:00,29.11,29.14,29.11,29.13,9800.0,21.7761,21.7986,21.7761,21.7911,9800.0
2010-02-08 13:00:00,29.11,29.13,29.0,29.03,44400.0,21.7761,21.7911,21.6938,21.7163,44400.0
2010-02-08 13:10:00,29.04,29.05,28.89,28.94,30000.0,21.7238,21.7312,21.6116,21.649,30000.0
2010-02-08 13:20:00,28.96,28.96,28.88,28.92,17200.0,21.6639,21.6639,21.6041,21.634,17200.0
2010-02-08 13:30:00,28.93,28.93,28.85,28.9,115800.0,21.6415,21.6415,21.5816,21.619,115800.0
2010-02-08 13:40:00,28.89,28.92,28.88,28.88,36400.0,21.6116,21.634,21.6041,21.6041,36400.0
2010-02-08 13:50:00,28.87,28.94,28.87,28.93,22400.0,21.5966,21.649,21.5966,21.6415,22400.0
2010-02-08 14:00:00,28.95,29.0,28.95,29.0,46000.0,21.6564,21.6938,21.6564,21.6938,46000.0
2010-02-08 14:10:00,28.99,29.13,28.99,29.13,141800.0,21.6864,21.7911,21.6864,21.7911,141800.0
2010-02-08 14:20:00,29.13,29.14,29.05,29.06,58600.0,21.7911,21.7986,21.7312,21.7387,58600.0
2010-02-08 14:30:00,29.06,29.06,28.93,28.93,41200.0,21.7387,21.7387,21.6415,21.6415,41200.0
2010-02-08 14:40:00,28.93,29.02,28.93,28.98,86200.0,21.6415,21.7088,21.6415,21.6789,86200.0
2010-02-08 14:50:00,28.99,29.05,28.95,28.95,52200.0,21.6864,21.7312,21.6564,21.6564,52200.0
2010-02-08 15:00:00,28.96,29.01,28.9,28.99,111400.0,21.6639,21.7013,21.619,21.6864,111400.0
2010-02-08 15:10:00,28.98,29.0,28.9,28.9,74400.0,21.6789,21.6938,21.619,21.619,74400.0
2010-02-08 15:20:00,28.9,28.95,28.88,28.93,50800.0,21.619,21.6564,21.6041,21.6415,50800.0
2010-02-08 15:30:00,28.93,29.0,28.93,28.96,124200.0,21.6415,21.6938,21.6415,21.6639,124200.0
2010-02-08 15:40:00,28.96,28.97,28.86,28.86,209600.0,21.6639,21.6714,21.5891,21.5891,209600.0
2010-02-08 15:50:00,28.86,28.97,28.8,28.81,358000.0,21.5891,21.6714,21.5442,21.5517,358000.0
2010-02-09 09:30:00,29.18,29.36,29.1,29.27,77600.0,21.8285,21.9631,21.7686,21.8958,77600.0
2010-02-09 09:40:00,29.29,29.36,29.11,29.14,63200.0,21.9108,21.9631,21.7761,21.7986,63200.0
2010-02-09 09:50:00,29.16,29.35,29.13,29.33,66200.0,21.8135,21.9557,21.7911,21.9407,66200.0
2010-02-09 10:00:00,29.31,29.34,29.24,29.31,48800.0,21.9257,21.9482,21.8734,21.9257,48800.0
2010-02-09 10:10:00,29.3,29.52,29.3,29.5,86600.0,21.9183,22.0828,21.9183,22.0679,86600.0
2010-02-09 10:20:00,29.5,29.5,29.36,29.36,46000.0,22.0679,22.0679,21.9631,21.9631,46000.0
2010-02-09 10:30:00,29.37,29.43,29.32,29.34,70200.0,21.9706,22.0155,21.9332,21.9482,70200.0
2010-02-09 10:40:00,29.34,29.36,29.24,29.29,50000.0,21.9482,21.9631,21.8734,21.9108,50000.0
2010-02-09 10:50:00,29.3,29.3,29.16,29.16,20000.0,21.9183,21.9183,21.8135,21.8135,20000.0
2010-02-09 11:00:00,29.15,29.17,28.97,28.99,53800.0,21.806,21.821,21.6714,21.6864,53800.0
2010-02-09 11:10:00,28.99,29.11,28.97,29.07,59800.0,21.6864,21.7761,21.6714,21.7462,59800.0
2010-02-09 11:20:00,29.08,29.14,28.98,29.0,86200.0,21.7537,21.7986,21.6789,21.6938,86200.0
2010-02-09 11:30:00,29.01,29.45,28.99,29.4,181600.0,21.7013,22.0305,21.6864,21.9931,181600.0
2010-02-09 11:40:00,29.41,29.49,29.37,29.46,88200.0,22.0005,22.0604,21.9706,22.0379,88200.0
2010-02-09 11:50:00,29.46,29.61,29.45,29.48,60000.0,22.0379,22.1502,22.0305,22.0529,60000.0
2010-02-09 12:00:00,29.48,29.61,29.47,29.59,81800.0,22.0529,22.1502,22.0454,22.1352,81800.0
2010-02-09 12:10:00,29.6,29.77,29.6,29.71,55000.0,22.1427,22.2698,22.1427,22.225,55000.0
2010-02-09 12:20:00,29.73,29.74,29.6,29.63,34000.0,22.2399,22.2474,22.1427,22.1651,34000.0
2010-02-09 12:30:00,29.61,29.65,29.59,29.62,74600.0,22.1502,22.1801,22.1352,22.1576,74600.0
2010-02-09 12:40:00,29.61,29.64,29.34,29.53,159400.0,22.1502,22.1726,21.9482,22.0903,159400.0
2010-02-09 12:50:00,29.53,29.65,29.48,29.61,60800.0,22.0903,22.1801,22.0529,22.1502,60800.0
2010-02-09 13:00:00,29.61,29.7,29.59,29.65,64800.0,22.1502,22.2175,22.1352,22.1801,64800.0
2010-02-09 13:10:00,29.64,29.65,29.54,29.61,46000.0,22.1726,22.1801,22.0978,22.1502,46000.0
2010-02-09 13:20:00,29.61,29.72,29.58,29.68,97600.0,22.1502,22.2324,22.1277,22.2025,97600.0
2010-02-09 13:30:00,29.68,29.71,29.65,29.68,61600.0,22.2025,22.225,22.1801,22.2025,61600.0
2010-02-09 13:40:00,29.69,29.75,29.62,29.72,43400.0,22.21,22.2549,22.1576,22.2324,43400.0
2010-02-09 13:50:00,29.71,29.74,29.64,29.67,33200.0,22.225,22.2474,22.1726,22.195,33200.0
2010-02-09 14:00:00,29.68,29.69,29.58,29.59,50200.0,22.2025,22.21,22.1277,22.1352,50200.0
2010-02-09 14:10:00,29.59,29.64,29.53,29.56,60600.0,22.1352,22.1726,22.0903,22.1128,60600.0
2010-02-09 14:20:00,29.57,29.6,29.56,29.6,22800.0,22.1202,22.1427,22.1128,22.1427,22800.0
2010-02-09 14:30:00,29.6,29.68,29.58,29.58,48200.0,22.1427,22.2025,22.1277,22.1277,48200.0
2010-02-09 14:40:00,29.57,29.63,29.48,29.52,66000.0,22.1202,22.1651,22.0529,22.0828,66000.0
2010-02-09 14:50:00,29.5,29.55,29.46,29.52,38600.0,22.0679,22.1053,22.0379,22.0828,38600.0
2010-02-09 15:00:00,29.52,29.64,29.49,29.6,48800.0,22.0828,22.1726,22.0604,22.1427,48800.0
2010-02-09 15:10:00,29.59,29.64,29.57,29.61,70800.0,22.1352,22.1726,22.1202,22.1502,70800.0
2010-02-09 15:20:00,29.61,29.71,29.61,29.69,82200.0,22.1502,22.225,22.1502,22.21,82200.0
2010-02-09 15:30:00,29.7,29.71,29.61,29.62,105400.0,22.2175,22.225,22.1502,22.1576,105400.0
2010-02-09 15:40:00,29.63,29.64,29.57,29.6,112200.0,22.1651,22.1726,22.1202,22.1427,112200.0
2010-02-09 15:50:00,29.6,29.6,29.45,29.58,230200.0,22.1427,22.1427,22.0305,22.1277,230200.0
2010-02-10 09:30:00,29.55,29.61,29.32,29.43,50000.0,22.1053,22.1502,21.9332,22.0155,50000.0
2010-02-10 09:40:00,29.41,29.44,29.3,29.43,53000.0,22.0005,22.023,21.9183,22.0155,53000.0
2010-02-10 09:50:00,29.43,29.49,29.4,29.41,43800.0,22.0155,22.0604,21.9931,22.0005,43800.0
2010-02-10 10:00:00,29.41,29.42,29.27,29.27,148600.0,22.0005,22.008,21.8958,21.8958,148600.0
2010-02-10 10:10:00,29.25,29.36,29.21,29.36,59200.0,21.8809,21.9631,21.8509,21.9631,59200.0
2010-02-10 10:20:00,29.35,29.42,29.23,29.25,94600.0,21.9557,22.008,21.8659,21.8809,94600.0
2010-02-10 10:30:00,29.25,29.4,29.18,29.39,115400.0,21.8809,21.9931,21.8285,21.9856,115400.0
2010-02-10 10:40:00,29.39,29.48,29.38,29.43,136000.0,21.9856,22.0529,21.9781,22.0155,136000.0
2010-02-10 10:50:00,29.43,29.59,29.42,29.56,171800.0,22.0155,22.1352,22.008,22.1128,171800.0
2010-02-10 11:00:00,29.56,29.6,29.43,29.59,54200.0,22.1128,22.1427,22.0155,22.1352,54200.0
2010-02-10 11:10:00,29.59,29.59,29.48,29.48,29400.0,22.1352,22.1352,22.0529,22.0529,29400.0
2010-02-10 11:20:00,29.47,29.68,29.47,29.66,42000.0,22.0454,22.2025,22.0454,22.1876,42000.0
2010-02-10 11:30:00,29.67,29.68,29.59,29.59,35800.0,22.195,22.2025,22.1352,22.1352,35800.0
2010-02-10 11:40:00,29.59,29.66,29.55,29.58,30800.0,22.1352,22.1876,22.1053,22.1277,30800.0
2010-02-10 11:50:00,29.59,29.59,29.48,29.49,55800.0,22.1352,22.1352,22.0529,22.0604,55800.0
2010-02-10 12:00:00,29.51,29.58,29.46,29.58,159800.0,22.0754,22.1277,22.0379,22.1277,159800.0
2010-02-10 12:10:00,29.58,29.61,29.55,29.58,36400.0,22.1277,22.1502,22.1053,22.1277,36400.0
2010-02-10 12:20:00,29.6,29.83,29.6,29.8,131600.0,22.1427,22.3147,22.1427,22.2923,131600.0
2010-02-10 12:30:00,29.81,29.9,29.73,29.78,59200.0,22.2998,22.3671,22.2399,22.2773,59200.0
2010-02-10 12:40:00,29.79,29.89,29.78,29.82,43400.0,22.2848,22.3596,22.2773,22.3073,43400.0
2010-02-10 12:50:00,29.83,29.87,29.79,29.83,45000.0,22.3147,22.3447,22.2848,22.3147,45000.0
2010-02-10 13:00:00,29.83,29.95,29.82,29.92,114600.0,22.3147,22.4045,22.3073,22.3821,114600.0
2010-02-10 13:10:00,29.93,29.93,29.84,29.89,44400.0,22.3895,22.3895,22.3222,22.3596,44400.0
2010-02-10 13:20:00,29.88,30.0,29.88,29.98,30000.0,22.3521,22.4419,22.3521,22.4269,30000.0
2010-02-10 13:30:00,29.99,30.0,29.86,29.86,54200.0,22.4344,22.4419,22.3372,22.3372,54200.0
2010-02-10 13:40:00,29.86,29.9,29.83,29.86,60600.0,22.3372,22.3671,22.3147,22.3372,60600.0
2010-02-10 13:50:00,29.87,29.91,29.81,29.84,52800.0,22.3447,22.3746,22.2998,22.3222,52800.0
2010-02-10 14:00:00,29.84,29.92,29.84,29.88,50600.0,22.3222,22.3821,22.3222,22.3521,50600.0
2010-02-10 14:10:00,29.88,29.94,29.85,29.93,73000.0,22.3521,22.397,22.3297,22.3895,73000.0
2010-02-10 14:20:00,29.92,29.92,29.86,29.91,63000.0,22.3821,22.3821,22.3372,22.3746,63000.0
2010-02-10 14:30:00,29.9,29.9,29.79,29.85,86000.0,22.3671,22.3671,22.2848,22.3297,86000.0
2010-02-10 14:40:00,29.85,29.9,29.83,29.87,83000.0,22.3297,22.3671,22.3147,22.3447,83000.0
2010-02-10 14:50:00,29.86,29.96,29.85,29.93,102200.0,22.3372,22.412,22.3297,22.3895,102200.0
2010-02-10 15:00:00,29.93,30.03,29.93,29.96,100800.0,22.3895,22.4643,22.3895,22.412,100800.0
2010-02-10 15:10:00,29.96,29.98,29.9,29.9,48800.0,22.412,22.4269,22.3671,22.3671,48800.0
2010-02-10 15:20:00,29.9,29.92,29.88,29.92,51800.0,22.3671,22.3821,22.3521,22.3821,51800.0
2010-02-10 15:30:00,29.93,29.93,29.79,29.85,166600.0,22.3895,22.3895,22.2848,22.3297,166600.0
2010-02-10 15:40:00,29.85,29.88,29.79,29.87,232200.0,22.3297,22.3521,22.2848,22.3447,232200.0
2010-02-10 15:50:00,29.86,29.91,29.85,29.85,336800.0,22.3372,22.3746,22.3297,22.3297,336800.0
2010-02-11 09:30:00,29.79,29.86,29.52,29.86,76400.0,22.2848,22.3372,22.0828,22.3372,76400.0
2010-02-11 09:40:00,29.84,29.84,29.55,29.67,93600.0,22.3222,22.3222,22.1053,22.195,93600.0
2010-02-11 09:50:00,29.71,29.88,29.71,29.81,37600.0,22.225,22.3521,22.225,22.2998,37600.0
2010-02-11 10:00:00,29.79,29.8,29.73,29.74,107600.0,22.2848,22.2923,22.2399,22.2474,107600.0
2010-02-11 10:10:00,29.75,29.89,29.72,29.77,102000.0,22.2549,22.3596,22.2324,22.2698,102000.0
2010-02-11 10:20:00,29.79,29.89,29.74,29.82,136200.0,22.2848,22.3596,22.2474,22.3073,136200.0
2010-02-11 10:30:00,29.81,29.81,29.67,29.8,33400.0,22.2998,22.2998,22.195,22.2923,33400.0
2010-02-11 10:40:00,29.79,29.8,29.72,29.73,42400.0,22.2848,22.2923,22.2324,22.2399,42400.0
2010-02-11 10:50:00,29.73,29.75,29.6,29.69,86400.0,22.2399,22.2549,22.1427,22.21,86400.0
2010-02-11 11:00:00,29.71,29.76,29.62,29.68,39800.0,22.225,22.2624,22.1576,22.2025,39800.0
2010-02-11 11:10:00,29.7,29.85,29.7,29.78,35800.0,22.2175,22.3297,22.2175,22.2773,35800.0
2010-02-11 11:20:00,29.78,29.97,29.78,29.95,80800.0,22.2773,22.4195,22.2773,22.4045,80800.0
2010-02-11 11:30:00,29.95,29.98,29.88,29.93,39600.0,22.4045,22.4269,22.3521,22.3895,39600.0
2010-02-11 11:40:00,29.92,30.09,29.91,29.96,117200.0,22.3821,22.5092,22.3746,22.412,117200.0
2010-02-11 11:50:00,29.97,30.0,29.96,29.98,28200.0,22.4195,22.4419,22.412,22.4269,28200.0
2010-02-11 12:00:00,29.99,30.03,29.96,30.02,33600.0,22.4344,22.4643,22.412,22.4569,33600.0
2010-02-11 12:10:00,30.04,30.06,29.98,30.0,31800.0,22.4718,22.4868,22.4269,22.4419,31800.0
2010-02-11 12:20:00,30.0,30.01,29.93,29.95,25600.0,22.4419,22.4494,22.3895,22.4045,25600.0
2010-02-11 12:30:00,29.93,29.96,29.92,29.96,36400.0,22.3895,22.412,22.3821,22.412,36400.0
2010-02-11 12:40:00,29.95,29.99,29.94,29.95,26200.0,22.4045,22.4344,22.397,22.4045,26200.0
2010-02-11 12:50:00,29.95,29.99,29.93,29.98,34600.0,22.4045,22.4344,22.3895,22.4269,34600.0
2010-02-11 13:00:00,29.97,30.0,29.95,30.0,22600.0,22.4195,22.4419,22.4045,22.4419,22600.0
2010-02-11 13:10:00,30.0,30.03,29.99,30.02,24200.0,22.4419,22.4643,22.4344,22.4569,24200.0
2010-02-11 13:20:00,30.04,30.11,30.03,30.04,25200.0,22.4718,22.5242,22.4643,22.4718,25200.0
2010-02-11 13:30:00,30.04,30.09,30.02,30.04,56400.0,22.4718,22.5092,22.4569,22.4718,56400.0
2010-02-11 13:40:00,30.04,30.05,29.99,30.03,38800.0,22.4718,22.4793,22.4344,22.4643,38800.0
2010-02-11 13:50:00,30.02,30.07,29.98,30.05,54800.0,22.4569,22.4943,22.4269,22.4793,54800.0
2010-02-11 14:00:00,30.04,30.2,30.03,30.17,83200.0,22.4718,22.5915,22.4643,22.5691,83200.0
2010-02-11 14:10:00,30.17,30.17,30.1,30.15,30600.0,22.5691,22.5691,22.5167,22.5541,30600.0
2010-02-11 14:20:00,30.14,30.19,30.12,30.17,33000.0,22.5466,22.584,22.5317,22.5691,33000.0
2010-02-11 14:30:00,30.16,30.18,30.08,30.14,53000.0,22.5616,22.5766,22.5017,22.5466,53000.0
2010-02-11 14:40:00,30.14,30.17,30.11,30.11,48400.0,22.5466,22.5691,22.5242,22.5242,48400.0
2010-02-11 14:50:00,30.11,30.13,30.03,30.05,129200.0,22.5242,22.5392,22.4643,22.4793,129200.0
2010-02-11 15:00:00,30.06,30.15,30.0,30.13,132000.0,22.4868,22.5541,22.4419,22.5392,132000.0
2010-02-11 15:10:00,30.13,30.17,30.11,30.14,86400.0,22.5392,22.5691,22.5242,22.5466,86400.0
2010-02-11 15:20:00,30.13,30.18,30.09,30.11,64000.0,22.5392,22.5766,22.5092,22.5242,64000.0
2010-02-11 15:30:00,30.11,30.14,30.03,30.03,61800.0,22.5242,22.5466,22.4643,22.4643,61800.0
2010-02-11 15:40:00,30.05,30.12,29.99,30.02,119600.0,22.4793,22.5317,22.4344,22.4569,119600.0
2010-02-11 15:50:00,30.02,30.13,30.02,30.11,252400.0,22.4569,22.5392,22.4569,22.5242,252400.0
2010-02-12 09:30:00,29.72,29.72,29.54,29.6,173600.0,22.2324,22.2324,22.0978,22.1427,173600.0
2010-02-12 09:40:00,29.58,29.84,29.54,29.8,99800.0,22.1277,22.3222,22.0978,22.2923,99800.0
2010-02-12 09:50:00,29.8,29.93,29.7,29.87,83000.0,22.2923,22.3895,22.2175,22.3447,83000.0
2010-02-12 10:00:00,29.85,29.92,29.66,29.92,74000.0,22.3297,22.3821,22.1876,22.3821,74000.0
2010-02-12 10:10:00,29.91,30.0,29.86,29.93,74400.0,22.3746,22.4419,22.3372,22.3895,74400.0
2010-02-12 10:20:00,29.93,30.08,29.91,30.07,226200.0,22.3895,22.5017,22.3746,22.4943,226200.0
2010-02-12 10:30:00,30.08,30.15,29.88,29.89,118600.0,22.5017,22.5541,22.3521,22.3596,118600.0
2010-02-12 10:40:00,29.91,29.93,29.88,29.91,56400.0,22.3746,22.3895,22.3521,22.3746,56400.0
2010-02-12 10:50:00,29.89,29.96,29.85,29.88,62400.0,22.3596,22.412,22.3297,22.3521,62400.0
2010-02-12 11:00:00,29.88,29.98,29.86,29.94,63200.0,22.3521,22.4269,22.3372,22.397,63200.0
2010-02-12 11:10:00,29.95,29.99,29.93,29.97,41600.0,22.4045,22.4344,22.3895,22.4195,41600.0
2010-02-12 11:20:00,29.97,30.04,29.95,29.99,82000.0,22.4195,22.4718,22.4045,22.4344,82000.0
2010-02-12 11:30:00,30.0,30.04,29.95,30.04,27600.0,22.4419,22.4718,22.4045,22.4718,27600.0
2010-02-12 11:40:00,30.04,30.11,30.02,30.09,30400.0,22.4718,22.5242,22.4569,22.5092,30400.0
2010-02-12 11:50:00,30.09,30.11,30.04,30.11,63000.0,22.5092,22.5242,22.4718,22.5242,63000.0
2010-02-12 12:00:00,30.1,30.24,30.1,30.21,53000.0,22.5167,22.6214,22.5167,22.599,53000.0
2010-02-12 12:10:00,30.23,30.37,30.23,30.31,78000.0,22.614,22.7187,22.614,22.6738,78000.0
2010-02-12 12:20:00,30.3,30.36,30.24,30.26,22000.0,22.6663,22.7112,22.6214,22.6364,22000.0
2010-02-12 12:30:00,30.27,30.28,30.22,30.23,28600.0,22.6439,22.6514,22.6065,22.614,28600.0
2010-02-12 12:40:00,30.21,30.24,30.18,30.23,10800.0,22.599,22.6214,22.5766,22.614,10800.0
2010-02-12 12:50:00,30.23,30.25,30.17,30.2,42800.0,22.614,22.6289,22.5691,22.5915,42800.0
2010-02-12 13:00:00,30.19,30.19,30.11,30.13,17000.0,22.584,22.584,22.5242,22.5392,17000.0
2010-02-12 13:10:00,30.12,30.12,29.97,30.0,55200.0,22.5317,22.5317,22.4195,22.4419,55200.0
2010-02-12 13:20:00,30.0,30.06,29.93,30.05,35800.0,22.4419,22.4868,22.3895,22.4793,35800.0
2010-02-12 13:30:00,30.03,30.03,29.97,29.98,21400.0,22.4643,22.4643,22.4195,22.4269,21400.0
2010-02-12 13:40:00,29.98,30.11,29.98,30.07,18600.0,22.4269,22.5242,22.4269,22.4943,18600.0
2010-02-12 13:50:00,30.07,30.09,30.0,30.05,15600.0,22.4943,22.5092,22.4419,22.4793,15600.0
2010-02-12 14:00:00,30.06,30.13,30.02,30.13,42000.0,22.4868,22.5392,22.4569,22.5392,42000.0
2010-02-12 14:10:00,30.13,30.23,30.13,30.19,44200.0,22.5392,22.614,22.5392,22.584,44200.0
2010-02-12 14:20:00,30.21,30.28,30.18,30.2,32600.0,22.599,22.6514,22.5766,22.5915,32600.0
2010-02-12 14:30:00,30.2,30.22,30.13,30.17,16600.0,22.5915,22.6065,22.5392,22.5691,16600.0
2010-02-12 14:40:00,30.19,30.19,30.13,30.15,44400.0,22.584,22.584,22.5392,22.5541,44400.0
2010-02-12 14:50:00,30.16,30.19,30.07,30.11,41400.0,22.5616,22.584,22.4943,22.5242,41400.0
2010-02-12 15:00:00,30.09,30.12,30.0,30.11,41400.0,22.5092,22.5317,22.4419,22.5242,41400.0
2010-02-12 15:10:00,30.14,30.14,30.04,30.08,32000.0,22.5466,22.5466,22.4718,22.5017,32000.0
2010-02-12 15:20:00,30.07,30.14,30.07,30.11,37600.0,22.4943,22.5466,22.4943,22.5242,37600.0
2010-02-12 15:30:00,30.1,30.11,30.03,30.08,80600.0,22.5167,22.5242,22.4643,22.5017,80600.0
2010-02-12 15:40:00,30.07,30.24,30.06,30.18,149800.0,22.4943,22.6214,22.4868,22.5766,149800.0
2010-02-12 15:50:00,30.18,30.2,30.11,30.2,333600.0,22.5766,22.5915,22.5242,22.5915,333600.0
2010-02-16 09:30:00,30.5,30.5,30.38,30.45,103800.0,22.8159,22.8159,22.7262,22.7785,103800.0
2010-02-16 09:40:00,30.43,30.59,30.41,30.57,142400.0,22.7636,22.8833,22.7486,22.8683,142400.0
2010-02-16 09:50:00,30.57,30.59,30.36,30.48,107000.0,22.8683,22.8833,22.7112,22.801,107000.0
2010-02-16 10:00:00,30.49,30.54,30.42,30.43,55400.0,22.8085,22.8459,22.7561,22.7636,55400.0
2010-02-16 10:10:00,30.4,30.52,30.4,30.43,45200.0,22.7411,22.8309,22.7411,22.7636,45200.0
2010-02-16 10:20:00,30.42,30.43,30.26,30.27,67200.0,22.7561,22.7636,22.6364,22.6439,67200.0
2010-02-16 10:30:00,30.28,30.39,30.28,30.39,53600.0,22.6514,22.7336,22.6514,22.7336,53600.0
2010-02-16 10:40:00,30.39,30.43,30.36,30.38,30400.0,22.7336,22.7636,22.7112,22.7262,30400.0
2010-02-16 10:50:00,30.38,30.38,30.29,30.33,23400.0,22.7262,22.7262,22.6588,22.6888,23400.0
2010-02-16 11:00:00,30.35,30.35,30.3,30.31,23800.0,22.7037,22.7037,22.6663,22.6738,23800.0
2010-02-16 11:10:00,30.32,30.36,30.31,30.35,13200.0,22.6813,22.7112,22.6738,22.7037,13200.0
2010-02-16 11:20:00,30.35,30.38,30.32,30.37,24400.0,22.7037,22.7262,22.6813,22.7187,24400.0
2010-02-16 11:30:00,30.37,30.38,30.34,30.35,36600.0,22.7187,22.7262,22.6962,22.7037,36600.0
2010-02-16 11:40:00,30.36,30.43,30.35,30.39,38400.0,22.7112,22.7636,22.7037,22.7336,38400.0
2010-02-16 11:50:00,30.39,30.4,30.36,30.37,34000.0,22.7336,22.7411,22.7112,22.7187,34000.0
2010-02-16 12:00:00,30.38,30.42,30.36,30.42,24000.0,22.7262,22.7561,22.7112,22.7561,24000.0
2010-02-16 12:10:00,30.43,30.43,30.39,30.41,27800.0,22.7636,22.7636,22.7336,22.7486,27800.0
2010-02-16 12:20:00,30.41,30.42,30.36,30.36,31600.0,22.7486,22.7561,22.7112,22.7112,31600.0
2010-02-16 12:30:00,30.37,30.39,30.36,30.39,33200.0,22.7187,22.7336,22.7112,22.7336,33200.0
2010-02-16 12:40:00,30.4,30.4,30.37,30.38,39200.0,22.7411,22.7411,22.7187,22.7262,39200.0
2010-02-16 12:50:00,30.38,30.41,30.38,30.4,9600.0,22.7262,22.7486,22.7262,22.7411,9600.0
2010-02-16 13:00:00,30.4,30.41,30.32,30.33,21400.0,22.7411,22.7486,22.6813,22.6888,21400.0
2010-02-16 13:10:00,30.33,30.38,30.33,30.38,15600.0,22.6888,22.7262,22.6888,22.7262,15600.0
2010-02-16 13:20:00,30.39,30.43,30.39,30.43,24600.0,22.7336,22.7636,22.7336,22.7636,24600.0
2010-02-16 13:30:00,30.42,30.43,30.36,30.41,37600.0,22.7561,22.7636,22.7112,22.7486,37600.0
2010-02-16 13:40:00,30.41,30.44,30.4,30.43,17600.0,22.7486,22.7711,22.7411,22.7636,17600.0
2010-02-16 13:50:00,30.45,30.49,30.43,30.48,12400.0,22.7785,22.8085,22.7636,22.801,12400.0
2010-02-16 14:00:00,30.48,30.48,30.43,30.43,34200.0,22.801,22.801,22.7636,22.7636,34200.0
2010-02-16 14:10:00,30.43,30.48,30.43,30.46,6000.0,22.7636,22.801,22.7636,22.786,6000.0
2010-02-16 14:20:00,30.45,30.53,30.45,30.52,31200.0,22.7785,22.8384,22.7785,22.8309,31200.0
2010-02-16 14:30:00,30.51,30.51,30.46,30.47,24400.0,22.8234,22.8234,22.786,22.7935,24400.0
2010-02-16 14:40:00,30.47,30.5,30.46,30.5,14600.0,22.7935,22.8159,22.786,22.8159,14600.0
2010-02-16 14:50:00,30.5,30.55,30.48,30.52,42000.0,22.8159,22.8533,22.801,22.8309,42000.0
2010-02-16 15:00:00,30.52,30.55,30.5,30.54,21200.0,22.8309,22.8533,22.8159,22.8459,21200.0
2010-02-16 15:10:00,30.54,30.56,30.5,30.53,29200.0,22.8459,22.8608,22.8159,22.8384,29200.0
2010-02-16 15:20:00,30.52,30.58,30.5,30.54,44600.0,22.8309,22.8758,22.8159,22.8459,44600.0
2010-02-16 15:30:00,30.55,30.64,30.54,30.61,78400.0,22.8533,22.9207,22.8459,22.8982,78400.0
2010-02-16 15:40:00,30.62,30.71,30.62,30.69,138000.0,22.9057,22.973,22.9057,22.9581,138000.0
2010-02-16 15:50:00,30.69,30.71,30.67,30.7,193400.0,22.9581,22.973,22.9431,22.9655,193400.0
2010-02-17 09:30:00,30.65,30.92,30.59,30.83,108400.0,23.1285,23.3322,23.0832,23.2643,108400.0
2010-02-17 09:40:00,30.82,30.83,30.72,30.82,81000.0,23.2567,23.2643,23.1813,23.2567,81000.0
2010-02-17 09:50:00,30.84,30.9,30.82,30.83,54800.0,23.2718,23.3171,23.2567,23.2643,54800.0
2010-02-17 10:00:00,30.83,30.9,30.67,30.74,58000.0,23.2643,23.3171,23.1435,23.1964,58000.0
2010-02-17 10:10:00,30.75,30.82,30.73,30.8,24600.0,23.2039,23.2567,23.1888,23.2416,24600.0
2010-02-17 10:20:00,30.8,30.9,30.79,30.88,55800.0,23.2416,23.3171,23.2341,23.302,55800.0
2010-02-17 10:30:00,30.89,30.95,30.84,30.89,98400.0,23.3096,23.3548,23.2718,23.3096,98400.0
2010-02-17 10:40:00,30.89,30.95,30.79,30.82,61000.0,23.3096,23.3548,23.2341,23.2567,61000.0
2010-02-17 10:50:00,30.83,30.87,30.79,30.81,29200.0,23.2643,23.2945,23.2341,23.2492,29200.0
2010-02-17 11:00:00,30.81,30.81,30.71,30.76,73800.0,23.2492,23.2492,23.1737,23.2115,73800.0
2010-02-17 11:10:00,30.75,30.79,30.67,30.68,37800.0,23.2039,23.2341,23.1435,23.1511,37800.0
2010-02-17 11:20:00,30.68,30.78,30.61,30.62,63600.0,23.1511,23.2266,23.0983,23.1058,63600.0
2010-02-17 11:30:00,30.61,30.62,30.54,30.61,62400.0,23.0983,23.1058,23.0454,23.0983,62400.0
2010-02-17 11:40:00,30.6,30.66,30.58,30.61,34400.0,23.0907,23.136,23.0756,23.0983,34400.0
2010-02-17 11:50:00,30.63,30.67,30.63,30.64,32200.0,23.1134,23.1435,23.1134,23.1209,32200.0
2010-02-17 12:00:00,30.65,30.74,30.65,30.71,32600.0,23.1285,23.1964,23.1285,23.1737,32600.0
2010-02-17 12:10:00,30.7,30.77,30.68,30.77,32200.0,23.1662,23.219,23.1511,23.219,32200.0
2010-02-17 12:20:00,30.76,30.78,30.73,30.75,29400.0,23.2115,23.2266,23.1888,23.2039,29400.0
2010-02-17 12:30:00,30.75,30.75,30.71,30.72,21000.0,23.2039,23.2039,23.1737,23.1813,21000.0
2010-02-17 12:40:00,30.72,30.73,30.65,30.68,38600.0,23.1813,23.1888,23.1285,23.1511,38600.0
2010-02-17 12:50:00,30.68,30.73,30.68,30.73,23200.0,23.1511,23.1888,23.1511,23.1888,23200.0
2010-02-17 13:00:00,30.73,30.76,30.7,30.74,34600.0,23.1888,23.2115,23.1662,23.1964,34600.0
2010-02-17 13:10:00,30.75,30.82,30.73,30.8,125600.0,23.2039,23.2567,23.1888,23.2416,125600.0
2010-02-17 13:20:00,30.79,30.84,30.79,30.81,58800.0,23.2341,23.2718,23.2341,23.2492,58800.0
2010-02-17 13:30:00,30.81,30.83,30.72,30.78,94600.0,23.2492,23.2643,23.1813,23.2266,94600.0
2010-02-17 13:40:00,30.76,30.79,30.68,30.68,39800.0,23.2115,23.2341,23.1511,23.1511,39800.0
2010-02-17 13:50:00,30.69,30.72,30.67,30.71,34400.0,23.1586,23.1813,23.1435,23.1737,34400.0
2010-02-17 14:00:00,30.71,30.82,30.66,30.82,191400.0,23.1737,23.2567,23.136,23.2567,191400.0
2010-02-17 14:10:00,30.81,30.83,30.75,30.77,75600.0,23.2492,23.2643,23.2039,23.219,75600.0
2010-02-17 14:20:00,30.75,30.8,30.68,30.79,86600.0,23.2039,23.2416,23.1511,23.2341,86600.0
2010-02-17 14:30:00,30.79,30.84,30.77,30.81,55600.0,23.2341,23.2718,23.219,23.2492,55600.0
2010-02-17 14:40:00,30.81,30.86,30.81,30.84,34600.0,23.2492,23.2869,23.2492,23.2718,34600.0
2010-02-17 14:50:00,30.84,30.93,30.83,30.93,70400.0,23.2718,23.3397,23.2643,23.3397,70400.0
2010-02-17 15:00:00,30.93,30.93,30.87,30.91,55800.0,23.3397,23.3397,23.2945,23.3247,55800.0
2010-02-17 15:10:00,30.91,30.98,30.9,30.95,60800.0,23.3247,23.3775,23.3171,23.3548,60800.0
2010-02-17 15:20:00,30.95,30.97,30.91,30.94,77600.0,23.3548,23.3699,23.3247,23.3473,77600.0
2010-02-17 15:30:00,30.94,30.98,30.9,30.91,99800.0,23.3473,23.3775,23.3171,23.3247,99800.0
2010-02-17 15:40:00,30.91,30.93,30.86,30.9,218200.0,23.3247,23.3397,23.2869,23.3171,218200.0
2010-02-17 15:50:00,30.9,30.92,30.86,30.88,252800.0,23.3171,23.3322,23.2869,23.302,252800.0
2010-02-18 09:30:00,30.88,31.07,30.74,31.02,77400.0,23.302,23.4454,23.1964,23.4077,77400.0
2010-02-18 09:40:00,31.03,31.07,30.88,30.92,41000.0,23.4152,23.4454,23.302,23.3322,41000.0
2010-02-18 09:50:00,30.92,31.04,30.92,30.92,42200.0,23.3322,23.4227,23.3322,23.3322,42200.0
2010-02-18 10:00:00,30.93,31.0,30.82,30.93,75400.0,23.3397,23.3926,23.2567,23.3397,75400.0
2010-02-18 10:10:00,30.94,31.04,30.91,30.95,41000.0,23.3473,23.4227,23.3247,23.3548,41000.0
2010-02-18 10:20:00,30.96,30.99,30.89,30.98,58600.0,23.3624,23.385,23.3096,23.3775,58600.0
2010-02-18 10:30:00,30.98,31.02,30.93,31.0,40400.0,23.3775,23.4077,23.3397,23.3926,40400.0
2010-02-18 10:40:00,31.0,31.02,30.96,30.99,36000.0,23.3926,23.4077,23.3624,23.385,36000.0
2010-02-18 10:50:00,31.0,31.0,30.96,30.96,55400.0,23.3926,23.3926,23.3624,23.3624,55400.0
2010-02-18 11:00:00,30.96,30.99,30.95,30.96,24000.0,23.3624,23.385,23.3548,23.3624,24000.0
2010-02-18 11:10:00,30.94,30.98,30.88,30.88,34600.0,23.3473,23.3775,23.302,23.302,34600.0
2010-02-18 11:20:00,30.88,30.91,30.84,30.84,44800.0,23.302,23.3247,23.2718,23.2718,44800.0
2010-02-18 11:30:00,30.84,30.86,30.77,30.84,36200.0,23.2718,23.2869,23.219,23.2718,36200.0
2010-02-18 11:40:00,30.84,30.88,30.84,30.84,23400.0,23.2718,23.302,23.2718,23.2718,23400.0
2010-02-18 11:50:00,30.84,30.88,30.83,30.87,19600.0,23.2718,23.302,23.2643,23.2945,19600.0
2010-02-18 12:00:00,30.88,30.92,30.83,30.84,24400.0,23.302,23.3322,23.2643,23.2718,24400.0
2010-02-18 12:10:00,30.83,30.83,30.73,30.79,39800.0,23.2643,23.2643,23.1888,23.2341,39800.0
2010-02-18 12:20:00,30.79,30.84,30.79,30.8,17200.0,23.2341,23.2718,23.2341,23.2416,17200.0
2010-02-18 12:30:00,30.81,30.82,30.76,30.79,31800.0,23.2492,23.2567,23.2115,23.2341,31800.0
2010-02-18 12:40:00,30.8,30.85,30.8,30.83,13400.0,23.2416,23.2794,23.2416,23.2643,13400.0
2010-02-18 12:50:00,30.85,30.86,30.83,30.83,14000.0,23.2794,23.2869,23.2643,23.2643,14000.0
2010-02-18 13:00:00,30.83,30.88,30.83,30.87,15600.0,23.2643,23.302,23.2643,23.2945,15600.0
2010-02-18 13:10:00,30.87,30.9,30.87,30.89,12400.0,23.2945,23.3171,23.2945,23.3096,12400.0
2010-02-18 13:20:00,30.89,30.92,30.86,30.88,30800.0,23.3096,23.3322,23.2869,23.302,30800.0
2010-02-18 13:30:00,30.88,30.91,30.86,30.87,23200.0,23.302,23.3247,23.2869,23.2945,23200.0
2010-02-18 13:40:00,30.87,30.94,30.85,30.94,34400.0,23.2945,23.3473,23.2794,23.3473,34400.0
2010-02-18 13:50:00,30.95,31.05,30.92,31.0,55200.0,23.3548,23.4303,23.3322,23.3926,55200.0
2010-02-18 14:00:00,31.02,31.05,31.0,31.04,36200.0,23.4077,23.4303,23.3926,23.4227,36200.0
2010-02-18 14:10:00,31.05,31.13,31.02,31.11,45000.0,23.4303,23.4907,23.4077,23.4756,45000.0
2010-02-18 14:20:00,31.12,31.12,31.03,31.06,21200.0,23.4831,23.4831,23.4152,23.4378,21200.0
2010-02-18 14:30:00,31.05,31.13,31.05,31.08,23400.0,23.4303,23.4907,23.4303,23.4529,23400.0
2010-02-18 14:40:00,31.08,31.11,31.05,31.09,23400.0,23.4529,23.4756,23.4303,23.4605,23400.0
2010-02-18 14:50:00,31.09,31.1,31.06,31.09,20200.0,23.4605,23.468,23.4378,23.4605,20200.0
2010-02-18 15:00:00,31.08,31.1,31.06,31.09,25800.0,23.4529,23.468,23.4378,23.4605,25800.0
2010-02-18 15:10:00,31.09,31.09,31.04,31.07,39600.0,23.4605,23.4605,23.4227,23.4454,39600.0
2010-02-18 15:20:00,31.08,31.09,31.05,31.05,49400.0,23.4529,23.4605,23.4303,23.4303,49400.0
2010-02-18 15:30:00,31.05,31.09,31.02,31.02,81800.0,23.4303,23.4605,23.4077,23.4077,81800.0
2010-02-18 15:40:00,31.04,31.1,31.02,31.06,159200.0,23.4227,23.468,23.4077,23.4378,159200.0
2010-02-18 15:50:00,31.07,31.07,31.02,31.05,188600.0,23.4454,23.4454,23.4077,23.4303,188600.0
2010-02-19 09:30:00,30.89,30.95,30.75,30.94,384000.0,23.3096,23.3548,23.2039,23.3473,384000.0
2010-02-19 09:40:00,30.95,31.0,30.91,30.96,48800.0,23.3548,23.3926,23.3247,23.3624,48800.0
2010-02-19 09:50:00,30.95,31.0,30.86,30.87,31600.0,23.3548,23.3926,23.2869,23.2945,31600.0
2010-02-19 10:00:00,30.88,30.97,30.85,30.91,47800.0,23.302,23.3699,23.2794,23.3247,47800.0
2010-02-19 10:10:00,30.91,30.99,30.91,30.99,28800.0,23.3247,23.385,23.3247,23.385,28800.0
2010-02-19 10:20:00,30.99,31.2,30.99,31.18,77800.0,23.385,23.5435,23.385,23.5284,77800.0
2010-02-19 10:30:00,31.18,31.18,31.11,31.13,34200.0,23.5284,23.5284,23.4756,23.4907,34200.0
2010-02-19 10:40:00,31.12,31.23,31.11,31.19,34000.0,23.4831,23.5661,23.4756,23.5359,34000.0
2010-02-19 10:50:00,31.17,31.17,31.08,31.08,33400.0,23.5208,23.5208,23.4529,23.4529,33400.0
2010-02-19 11:00:00,31.08,31.14,31.03,31.14,64200.0,23.4529,23.4982,23.4152,23.4982,64200.0
2010-02-19 11:10:00,31.14,31.28,31.11,31.23,50400.0,23.4982,23.6039,23.4756,23.5661,50400.0
2010-02-19 11:20:00,31.24,31.32,31.21,31.3,27800.0,23.5737,23.634,23.551,23.6189,27800.0
2010-02-19 11:30:00,31.29,31.3,31.25,31.28,38000.0,23.6114,23.6189,23.5812,23.6039,38000.0
2010-02-19 11:40:00,31.29,31.3,31.23,31.23,27800.0,23.6114,23.6189,23.5661,23.5661,27800.0
2010-02-19 11:50:00,31.21,31.39,31.21,31.37,45000.0,23.551,23.6869,23.551,23.6718,45000.0
2010-02-19 12:00:00,31.36,31.43,31.35,31.39,42800.0,23.6642,23.717,23.6567,23.6869,42800.0
2010-02-19 12:10:00,31.38,31.4,31.36,31.4,34000.0,23.6793,23.6944,23.6642,23.6944,34000.0
2010-02-19 12:20:00,31.4,31.44,31.35,31.36,24400.0,23.6944,23.7246,23.6567,23.6642,24400.0
2010-02-19 12:30:00,31.37,31.39,31.32,31.32,8800.0,23.6718,23.6869,23.634,23.634,8800.0
2010-02-19 12:40:00,31.32,31.33,31.28,31.32,9600.0,23.634,23.6416,23.6039,23.634,9600.0
2010-02-19 12:50:00,31.33,31.36,31.31,31.35,6000.0,23.6416,23.6642,23.6265,23.6567,6000.0
2010-02-19 13:00:00,31.34,31.34,31.29,31.3,11400.0,23.6491,23.6491,23.6114,23.6189,11400.0
2010-02-19 13:10:00,31.3,31.32,31.25,31.27,5000.0,23.6189,23.634,23.5812,23.5963,5000.0
2010-02-19 13:20:00,31.28,31.29,31.23,31.24,7200.0,23.6039,23.6114,23.5661,23.5737,7200.0
2010-02-19 13:30:00,31.23,31.33,31.23,31.31,27200.0,23.5661,23.6416,23.5661,23.6265,27200.0
2010-02-19 13:40:00,31.31,31.35,31.29,31.29,14800.0,23.6265,23.6567,23.6114,23.6114,14800.0
2010-02-19 13:50:00,31.29,31.29,31.22,31.24,13000.0,23.6114,23.6114,23.5586,23.5737,13000.0
2010-02-19 14:00:00,31.25,31.25,31.2,31.21,18400.0,23.5812,23.5812,23.5435,23.551,18400.0
2010-02-19 14:10:00,31.21,31.3,31.21,31.26,31400.0,23.551,23.6189,23.551,23.5888,31400.0
2010-02-19 14:20:00,31.28,31.3,31.24,31.28,39000.0,23.6039,23.6189,23.5737,23.6039,39000.0
2010-02-19 14:30:00,31.28,31.36,31.28,31.33,56400.0,23.6039,23.6642,23.6039,23.6416,56400.0
2010-02-19 14:40:00,31.33,31.33,31.29,31.29,17000.0,23.6416,23.6416,23.6114,23.6114,17000.0
2010-02-19 14:50:00,31.29,31.31,31.25,31.26,20200.0,23.6114,23.6265,23.5812,23.5888,20200.0
2010-02-19 15:00:00,31.26,31.27,31.23,31.25,26600.0,23.5888,23.5963,23.5661,23.5812,26600.0
2010-02-19 15:10:00,31.25,31.26,31.17,31.18,30400.0,23.5812,23.5888,23.5208,23.5284,30400.0
2010-02-19 15:20:00,31.18,31.23,31.18,31.21,18800.0,23.5284,23.5661,23.5284,23.551,18800.0
2010-02-19 15:30:00,31.21,31.28,31.21,31.27,47400.0,23.551,23.6039,23.551,23.5963,47400.0
2010-02-19 15:40:00,31.27,31.35,31.27,31.3,97000.0,23.5963,23.6567,23.5963,23.6189,97000.0
2010-02-19 15:50:00,31.31,31.31,31.23,31.24,194200.0,23.6265,23.6265,23.5661,23.5737,194200.0
2010-02-22 09:30:00,31.27,31.36,30.96,31.03,97800.0,23.5963,23.6642,23.3624,23.4152,97800.0
2010-02-22 09:40:00,31.04,31.15,30.94,31.11,79000.0,23.4227,23.5058,23.3473,23.4756,79000.0
2010-02-22 09:50:00,31.09,31.09,30.96,31.0,52400.0,23.4605,23.4605,23.3624,23.3926,52400.0
2010-02-22 10:00:00,31.0,31.02,30.86,30.86,60000.0,23.3926,23.4077,23.2869,23.2869,60000.0
2010-02-22 10:10:00,30.88,31.13,30.86,31.05,48800.0,23.302,23.4907,23.2869,23.4303,48800.0
2010-02-22 10:20:00,31.05,31.18,31.04,31.12,59600.0,23.4303,23.5284,23.4227,23.4831,59600.0
2010-02-22 10:30:00,31.13,31.18,31.11,31.13,42600.0,23.4907,23.5284,23.4756,23.4907,42600.0
2010-02-22 10:40:00,31.13,31.2,31.11,31.13,47800.0,23.4907,23.5435,23.4756,23.4907,47800.0
2010-02-22 10:50:00,31.13,31.21,31.08,31.11,52400.0,23.4907,23.551,23.4529,23.4756,52400.0
2010-02-22 11:00:00,31.11,31.16,31.09,31.09,24200.0,23.4756,23.5133,23.4605,23.4605,24200.0
2010-02-22 11:10:00,31.08,31.1,31.04,31.1,34200.0,23.4529,23.468,23.4227,23.468,34200.0
2010-02-22 11:20:00,31.1,31.11,31.04,31.04,28800.0,23.468,23.4756,23.4227,23.4227,28800.0
2010-02-22 11:30:00,31.05,31.08,30.99,31.0,27800.0,23.4303,23.4529,23.385,23.3926,27800.0
2010-02-22 11:40:00,31.02,31.1,31.0,31.06,25400.0,23.4077,23.468,23.3926,23.4378,25400.0
2010-02-22 11:50:00,31.05,31.06,31.0,31.03,21400.0,23.4303,23.4378,23.3926,23.4152,21400.0
2010-02-22 12:00:00,31.02,31.1,31.02,31.09,23000.0,23.4077,23.468,23.4077,23.4605,23000.0
2010-02-22 12:10:00,31.1,31.15,31.07,31.09,35600.0,23.468,23.5058,23.4454,23.4605,35600.0
2010-02-22 12:20:00,31.09,31.1,31.07,31.08,20000.0,23.4605,23.468,23.4454,23.4529,20000.0
2010-02-22 12:30:00,31.08,31.18,31.08,31.16,26800.0,23.4529,23.5284,23.4529,23.5133,26800.0
2010-02-22 12:40:00,31.16,31.17,31.12,31.12,22800.0,23.5133,23.5208,23.4831,23.4831,22800.0
2010-02-22 12:50:00,31.12,31.12,31.08,31.11,21400.0,23.4831,23.4831,23.4529,23.4756,21400.0
2010-02-22 13:00:00,31.11,31.13,31.06,31.07,83400.0,23.4756,23.4907,23.4378,23.4454,83400.0
2010-02-22 13:10:00,31.06,31.08,31.02,31.02,21000.0,23.4378,23.4529,23.4077,23.4077,21000.0
2010-02-22 13:20:00,31.02,31.05,31.02,31.03,16600.0,23.4077,23.4303,23.4077,23.4152,16600.0
2010-02-22 13:30:00,31.03,31.08,31.03,31.08,19800.0,23.4152,23.4529,23.4152,23.4529,19800.0
2010-02-22 13:40:00,31.07,31.1,31.06,31.09,42400.0,23.4454,23.468,23.4378,23.4605,42400.0
2010-02-22 13:50:00,31.09,31.09,31.01,31.01,21800.0,23.4605,23.4605,23.4001,23.4001,21800.0
2010-02-22 14:00:00,31.01,31.07,31.0,31.06,28200.0,23.4001,23.4454,23.3926,23.4378,28200.0
2010-02-22 14:10:00,31.06,31.09,31.06,31.07,21000.0,23.4378,23.4605,23.4378,23.4454,21000.0
2010-02-22 14:20:00,31.07,31.09,31.05,31.08,27400.0,23.4454,23.4605,23.4303,23.4529,27400.0
2010-02-22 14:30:00,31.08,31.09,31.07,31.07,20600.0,23.4529,23.4605,23.4454,23.4454,20600.0
2010-02-22 14:40:00,31.07,31.1,31.06,31.09,27800.0,23.4454,23.468,23.4378,23.4605,27800.0
2010-02-22 14:50:00,31.09,31.11,31.08,31.09,37400.0,23.4605,23.4756,23.4529,23.4605,37400.0
2010-02-22 15:00:00,31.09,31.09,31.07,31.08,25400.0,23.4605,23.4605,23.4454,23.4529,25400.0
2010-02-22 15:10:00,31.08,31.13,31.08,31.11,32000.0,23.4529,23.4907,23.4529,23.4756,32000.0
2010-02-22 15:20:00,31.11,31.14,31.09,31.1,43400.0,23.4756,23.4982,23.4605,23.468,43400.0
2010-02-22 15:30:00,31.11,31.14,31.08,31.11,58200.0,23.4756,23.4982,23.4529,23.4756,58200.0
2010-02-22 15:40:00,31.11,31.11,30.99,31.0,98800.0,23.4756,23.4756,23.385,23.3926,98800.0
2010-02-22 15:50:00,31.01,31.06,31.01,31.06,149200.0,23.4001,23.4378,23.4001,23.4378,149200.0
2010-02-23 09:30:00,30.96,30.98,30.86,30.89,55400.0,23.3624,23.3775,23.2869,23.3096,55400.0
2010-02-23 09:40:00,30.91,31.03,30.91,30.98,75200.0,23.3247,23.4152,23.3247,23.3775,75200.0
2010-02-23 09:50:00,30.96,30.97,30.83,30.86,31800.0,23.3624,23.3699,23.2643,23.2869,31800.0
2010-02-23 10:00:00,30.85,30.89,30.6,30.78,74800.0,23.2794,23.3096,23.0907,23.2266,74800.0
2010-02-23 10:10:00,30.78,30.78,30.53,30.61,67400.0,23.2266,23.2266,23.0379,23.0983,67400.0
2010-02-23 10:20:00,30.61,30.7,30.58,30.68,45400.0,23.0983,23.1662,23.0756,23.1511,45400.0
2010-02-23 10:30:00,30.68,30.72,30.61,30.7,32800.0,23.1511,23.1813,23.0983,23.1662,32800.0
2010-02-23 10:40:00,30.7,30.79,30.69,30.72,50600.0,23.1662,23.2341,23.1586,23.1813,50600.0
2010-02-23 10:50:00,30.71,30.76,30.68,30.74,32600.0,23.1737,23.2115,23.1511,23.1964,32600.0
2010-02-23 11:00:00,30.74,30.76,30.6,30.64,49000.0,23.1964,23.2115,23.0907,23.1209,49000.0
2010-02-23 11:10:00,30.64,30.68,30.61,30.66,22400.0,23.1209,23.1511,23.0983,23.136,22400.0
2010-02-23 11:20:00,30.66,30.71,30.65,30.68,27400.0,23.136,23.1737,23.1285,23.1511,27400.0
2010-02-23 11:30:00,30.7,30.79,30.68,30.77,58000.0,23.1662,23.2341,23.1511,23.219,58000.0
2010-02-23 11:40:00,30.77,30.81,30.74,30.81,40200.0,23.219,23.2492,23.1964,23.2492,40200.0
2010-02-23 11:50:00,30.82,30.82,30.69,30.72,29800.0,23.2567,23.2567,23.1586,23.1813,29800.0
2010-02-23 12:00:00,30.72,30.76,30.7,30.74,38800.0,23.1813,23.2115,23.1662,23.1964,38800.0
2010-02-23 12:10:00,30.74,30.75,30.67,30.71,32600.0,23.1964,23.2039,23.1435,23.1737,32600.0
2010-02-23 12:20:00,30.72,30.73,30.67,30.7,77200.0,23.1813,23.1888,23.1435,23.1662,77200.0
2010-02-23 12:30:00,30.7,30.72,30.64,30.68,45400.0,23.1662,23.1813,23.1209,23.1511,45400.0
2010-02-23 12:40:00,30.66,30.68,30.6,30.68,40000.0,23.136,23.1511,23.0907,23.1511,40000.0
2010-02-23 12:50:00,30.68,30.71,30.67,30.7,35400.0,23.1511,23.1737,23.1435,23.1662,35400.0
2010-02-23 13:00:00,30.71,30.71,30.66,30.7,43800.0,23.1737,23.1737,23.136,23.1662,43800.0
2010-02-23 13:10:00,30.71,30.72,30.68,30.71,29000.0,23.1737,23.1813,23.1511,23.1737,29000.0
2010-02-23 13:20:00,30.71,30.74,30.7,30.73,23200.0,23.1737,23.1964,23.1662,23.1888,23200.0
2010-02-23 13:30:00,30.73,30.76,30.72,30.74,29800.0,23.1888,23.2115,23.1813,23.1964,29800.0
2010-02-23 13:40:00,30.74,30.78,30.65,30.71,49200.0,23.1964,23.2266,23.1285,23.1737,49200.0
2010-02-23 13:50:00,30.72,30.77,30.72,30.74,16800.0,23.1813,23.219,23.1813,23.1964,16800.0
2010-02-23 14:00:00,30.75,30.77,30.67,30.75,19600.0,23.2039,23.219,23.1435,23.2039,19600.0
2010-02-23 14:10:00,30.74,30.82,30.74,30.81,41400.0,23.1964,23.2567,23.1964,23.2492,41400.0
2010-02-23 14:20:00,30.81,30.82,30.8,30.81,36600.0,23.2492,23.2567,23.2416,23.2492,36600.0
2010-02-23 14:30:00,30.81,30.83,30.79,30.83,54800.0,23.2492,23.2643,23.2341,23.2643,54800.0
2010-02-23 14:40:00,30.82,30.87,30.82,30.82,53200.0,23.2567,23.2945,23.2567,23.2567,53200.0
2010-02-23 14:50:00,30.82,30.92,30.81,30.84,33600.0,23.2567,23.3322,23.2492,23.2718,33600.0
2010-02-23 15:00:00,30.84,30.88,30.81,30.81,20200.0,23.2718,23.302,23.2492,23.2492,20200.0
2010-02-23 15:10:00,30.81,30.93,30.79,30.91,34800.0,23.2492,23.3397,23.2341,23.3247,34800.0
2010-02-23 15:20:00,30.9,30.9,30.86,30.86,23200.0,23.3171,23.3171,23.2869,23.2869,23200.0
2010-02-23 15:30:00,30.86,30.87,30.79,30.87,37800.0,23.2869,23.2945,23.2341,23.2945,37800.0
2010-02-23 15:40:00,30.87,30.87,30.73,30.75,91200.0,23.2945,23.2945,23.1888,23.2039,91200.0
2010-02-23 15:50:00,30.75,30.75,30.69,30.74,144200.0,23.2039,23.2039,23.1586,23.1964,144200.0
2010-02-24 09:30:00,30.86,31.0,30.77,30.77,71400.0,23.2869,23.3926,23.219,23.219,71400.0
2010-02-24 09:40:00,30.77,30.82,30.69,30.81,72600.0,23.219,23.2567,23.1586,23.2492,72600.0
2010-02-24 09:50:00,30.82,30.95,30.81,30.93,29200.0,23.2567,23.3548,23.2492,23.3397,29200.0
2010-02-24 10:00:00,30.92,30.95,30.71,30.71,88600.0,23.3322,23.3548,23.1737,23.1737,88600.0
2010-02-24 10:10:00,30.7,30.76,30.66,30.75,66200.0,23.1662,23.2115,23.136,23.2039,66200.0
2010-02-24 10:20:00,30.75,30.86,30.7,30.86,60800.0,23.2039,23.2869,23.1662,23.2869,60800.0
2010-02-24 10:30:00,30.85,31.09,30.82,31.09,145800.0,23.2794,23.4605,23.2567,23.4605,145800.0
2010-02-24 10:40:00,31.09,31.24,31.02,31.2,108000.0,23.4605,23.5737,23.4077,23.5435,108000.0
2010-02-24 10:50:00,31.19,31.19,31.05,31.07,50400.0,23.5359,23.5359,23.4303,23.4454,50400.0
2010-02-24 11:00:00,31.08,31.13,31.02,31.05,51600.0,23.4529,23.4907,23.4077,23.4303,51600.0
2010-02-24 11:10:00,31.05,31.06,30.93,30.94,31400.0,23.4303,23.4378,23.3397,23.3473,31400.0
2010-02-24 11:20:00,30.95,30.97,30.86,30.93,36400.0,23.3548,23.3699,23.2869,23.3397,36400.0
2010-02-24 11:30:00,30.93,31.01,30.91,30.97,32000.0,23.3397,23.4001,23.3247,23.3699,32000.0
2010-02-24 11:40:00,30.97,31.0,30.91,30.96,33600.0,23.3699,23.3926,23.3247,23.3624,33600.0
2010-02-24 11:50:00,30.95,31.0,30.95,30.97,20800.0,23.3548,23.3926,23.3548,23.3699,20800.0
2010-02-24 12:00:00,30.98,31.02,30.97,31.0,30600.0,23.3775,23.4077,23.3699,23.3926,30600.0
2010-02-24 12:10:00,31.0,31.09,30.99,31.08,19600.0,23.3926,23.4605,23.385,23.4529,19600.0
2010-02-24 12:20:00,31.09,31.09,30.99,31.01,36800.0,23.4605,23.4605,23.385,23.4001,36800.0
2010-02-24 12:30:00,31.03,31.04,30.99,30.99,44800.0,23.4152,23.4227,23.385,23.385,44800.0
2010-02-24 12:40:00,30.99,31.05,30.99,30.99,20000.0,23.385,23.4303,23.385,23.385,20000.0
2010-02-24 12:50:00,30.99,30.99,30.93,30.93,20800.0,23.385,23.385,23.3397,23.3397,20800.0
2010-02-24 13:00:00,30.94,30.98,30.92,30.96,19800.0,23.3473,23.3775,23.3322,23.3624,19800.0
2010-02-24 13:10:00,30.96,31.06,30.95,31.04,28600.0,23.3624,23.4378,23.3548,23.4227,28600.0
2010-02-24 13:20:00,31.03,31.07,31.0,31.06,24200.0,23.4152,23.4454,23.3926,23.4378,24200.0
2010-02-24 13:30:00,31.06,31.1,31.06,31.07,30800.0,23.4378,23.468,23.4378,23.4454,30800.0
2010-02-24 13:40:00,31.06,31.08,31.02,31.06,27800.0,23.4378,23.4529,23.4077,23.4378,27800.0
2010-02-24 13:50:00,31.05,31.09,31.03,31.08,25000.0,23.4303,23.4605,23.4152,23.4529,25000.0
2010-02-24 14:00:00,31.08,31.09,31.02,31.03,24600.0,23.4529,23.4605,23.4077,23.4152,24600.0
2010-02-24 14:10:00,31.02,31.05,30.97,30.98,35000.0,23.4077,23.4303,23.3699,23.3775,35000.0
2010-02-24 14:20:00,30.98,30.98,30.92,30.92,42800.0,23.3775,23.3775,23.3322,23.3322,42800.0
2010-02-24 14:30:00,30.92,30.92,30.83,30.84,85000.0,23.3322,23.3322,23.2643,23.2718,85000.0
2010-02-24 14:40:00,30.84,30.88,30.81,30.88,58400.0,23.2718,23.302,23.2492,23.302,58400.0
2010-02-24 14:50:00,30.88,30.89,30.83,30.83,43400.0,23.302,23.3096,23.2643,23.2643,43400.0
2010-02-24 15:00:00,30.83,30.91,30.83,30.88,25600.0,23.2643,23.3247,23.2643,23.302,25600.0
2010-02-24 15:10:00,30.88,30.95,30.87,30.9,29200.0,23.302,23.3548,23.2945,23.3171,29200.0
2010-02-24 15:20:00,30.9,30.93,30.88,30.92,37200.0,23.3171,23.3397,23.302,23.3322,37200.0
2010-02-24 15:30:00,30.92,31.0,30.88,30.97,85600.0,23.3322,23.3926,23.302,23.3699,85600.0
2010-02-24 15:40:00,30.98,31.07,30.98,31.01,115400.0,23.3775,23.4454,23.3775,23.4001,115400.0
2010-02-24 15:50:00,31.01,31.05,31.0,31.05,197600.0,23.4001,23.4303,23.3926,23.4303,197600.0
2010-02-25 09:30:00,30.57,30.57,30.34,30.55,86200.0,23.0681,23.0681,22.8945,23.053,86200.0
2010-02-25 09:40:00,30.52,30.59,30.33,30.42,59600.0,23.0304,23.0832,22.887,22.9549,59600.0
2010-02-25 09:50:00,30.42,30.63,30.42,30.58,43200.0,22.9549,23.1134,22.9549,23.0756,43200.0
2010-02-25 10:00:00,30.58,30.61,30.48,30.51,62600.0,23.0756,23.0983,23.0002,23.0228,62600.0
2010-02-25 10:10:00,30.52,30.56,30.45,30.5,51000.0,23.0304,23.0605,22.9775,23.0153,51000.0
2010-02-25 10:20:00,30.49,30.6,30.49,30.59,37200.0,23.0077,23.0907,23.0077,23.0832,37200.0
2010-02-25 10:30:00,30.58,30.58,30.5,30.51,34600.0,23.0756,23.0756,23.0153,23.0228,34600.0
2010-02-25 10:40:00,30.5,30.56,30.46,30.51,26400.0,23.0153,23.0605,22.9851,23.0228,26400.0
2010-02-25 10:50:00,30.5,30.58,30.49,30.49,28600.0,23.0153,23.0756,23.0077,23.0077,28600.0
2010-02-25 11:00:00,30.49,30.54,30.46,30.54,34400.0,23.0077,23.0454,22.9851,23.0454,34400.0
2010-02-25 11:10:00,30.54,30.59,30.48,30.5,31800.0,23.0454,23.0832,23.0002,23.0153,31800.0
2010-02-25 11:20:00,30.5,30.52,30.45,30.48,40000.0,23.0153,23.0304,22.9775,23.0002,40000.0
2010-02-25 11:30:00,30.47,30.47,30.33,30.35,43200.0,22.9926,22.9926,22.887,22.9021,43200.0
2010-02-25 11:40:00,30.35,30.43,30.35,30.4,37800.0,22.9021,22.9624,22.9021,22.9398,37800.0
2010-02-25 11:50:00,30.39,30.42,30.31,30.32,68200.0,22.9323,22.9549,22.8719,22.8794,68200.0
2010-02-25 12:00:00,30.32,30.37,30.3,30.35,107200.0,22.8794,22.9172,22.8643,22.9021,107200.0
2010-02-25 12:10:00,30.34,30.36,30.31,30.32,116600.0,22.8945,22.9096,22.8719,22.8794,116600.0
2010-02-25 12:20:00,30.32,30.33,30.27,30.29,32200.0,22.8794,22.887,22.8417,22.8568,32200.0
2010-02-25 12:30:00,30.29,30.33,30.27,30.3,86200.0,22.8568,22.887,22.8417,22.8643,86200.0
2010-02-25 12:40:00,30.3,30.37,30.29,30.33,43000.0,22.8643,22.9172,22.8568,22.887,43000.0
2010-02-25 12:50:00,30.34,30.38,30.31,30.34,81200.0,22.8945,22.9247,22.8719,22.8945,81200.0
2010-02-25 13:00:00,30.34,30.35,30.28,30.3,89600.0,22.8945,22.9021,22.8493,22.8643,89600.0
2010-02-25 13:10:00,30.3,30.32,30.28,30.3,55400.0,22.8643,22.8794,22.8493,22.8643,55400.0
2010-02-25 13:20:00,30.31,30.36,30.28,30.29,64200.0,22.8719,22.9096,22.8493,22.8568,64200.0
2010-02-25 13:30:00,30.29,30.33,30.29,30.32,84200.0,22.8568,22.887,22.8568,22.8794,84200.0
2010-02-25 13:40:00,30.31,30.35,30.28,30.33,198600.0,22.8719,22.9021,22.8493,22.887,198600.0
2010-02-25 13:50:00,30.33,30.4,30.33,30.39,115400.0,22.887,22.9398,22.887,22.9323,115400.0
2010-02-25 14:00:00,30.4,30.47,30.37,30.39,248600.0,22.9398,22.9926,22.9172,22.9323,248600.0
2010-02-25 14:10:00,30.39,30.4,30.31,30.34,73000.0,22.9323,22.9398,22.8719,22.8945,73000.0
2010-02-25 14:20:00,30.34,30.41,30.32,30.33,118400.0,22.8945,22.9474,22.8794,22.887,118400.0
2010-02-25 14:30:00,30.33,30.41,30.33,30.35,77600.0,22.887,22.9474,22.887,22.9021,77600.0
2010-02-25 14:40:00,30.35,30.45,30.33,30.34,82400.0,22.9021,22.9775,22.887,22.8945,82400.0
2010-02-25 14:50:00,30.34,30.39,30.34,30.37,65400.0,22.8945,22.9323,22.8945,22.9172,65400.0
2010-02-25 15:00:00,30.38,30.52,30.36,30.5,76000.0,22.9247,23.0304,22.9096,23.0153,76000.0
2010-02-25 15:10:00,30.52,30.52,30.38,30.38,88800.0,23.0304,23.0304,22.9247,22.9247,88800.0
2010-02-25 15:20:00,30.38,30.48,30.36,30.45,184600.0,22.9247,23.0002,22.9096,22.9775,184600.0
2010-02-25 15:30:00,30.46,30.53,30.41,30.5,226000.0,22.9851,23.0379,22.9474,23.0153,226000.0
2010-02-25 15:40:00,30.5,30.59,30.48,30.5,215800.0,23.0153,23.0832,23.0002,23.0153,215800.0
2010-02-25 15:50:00,30.5,30.53,30.47,30.53,340000.0,23.0153,23.0379,22.9926,23.0379,340000.0
2010-02-26 09:30:00,30.5,30.68,30.43,30.57,58000.0,23.0153,23.1511,22.9624,23.0681,58000.0
2010-02-26 09:40:00,30.56,30.77,30.44,30.77,81200.0,23.0605,23.219,22.97,23.219,81200.0
2010-02-26 09:50:00,30.79,30.86,30.72,30.77,55000.0,23.2341,23.2869,23.1813,23.219,55000.0
2010-02-26 10:00:00,30.75,30.79,30.46,30.6,62800.0,23.2039,23.2341,22.9851,23.0907,62800.0
2010-02-26 10:10:00,30.58,30.71,30.56,30.69,51400.0,23.0756,23.1737,23.0605,23.1586,51400.0
2010-02-26 10:20:00,30.68,30.75,30.66,30.68,37600.0,23.1511,23.2039,23.136,23.1511,37600.0
2010-02-26 10:30:00,30.7,30.84,30.68,30.83,57200.0,23.1662,23.2718,23.1511,23.2643,57200.0
2010-02-26 10:40:00,30.84,30.86,30.75,30.75,29200.0,23.2718,23.2869,23.2039,23.2039,29200.0
2010-02-26 10:50:00,30.75,30.83,30.73,30.78,31600.0,23.2039,23.2643,23.1888,23.2266,31600.0
2010-02-26 11:00:00,30.76,30.81,30.73,30.78,30200.0,23.2115,23.2492,23.1888,23.2266,30200.0
2010-02-26 11:10:00,30.78,30.83,30.76,30.76,28800.0,23.2266,23.2643,23.2115,23.2115,28800.0
2010-02-26 11:20:00,30.75,30.75,30.64,30.66,31600.0,23.2039,23.2039,23.1209,23.136,31600.0
2010-02-26 11:30:00,30.65,30.78,30.63,30.77,20800.0,23.1285,23.2266,23.1134,23.219,20800.0
2010-02-26 11:40:00,30.77,30.77,30.68,30.68,18000.0,23.219,23.219,23.1511,23.1511,18000.0
2010-02-26 11:50:00,30.68,30.71,30.65,30.71,14400.0,23.1511,23.1737,23.1285,23.1737,14400.0
2010-02-26 12:00:00,30.71,30.71,30.63,30.65,18600.0,23.1737,23.1737,23.1134,23.1285,18600.0
2010-02-26 12:10:00,30.65,30.65,30.58,30.58,31200.0,23.1285,23.1285,23.0756,23.0756,31200.0
2010-02-26 12:20:00,30.57,30.61,30.55,30.59,25600.0,23.0681,23.0983,23.053,23.0832,25600.0
2010-02-26 12:30:00,30.6,30.61,30.55,30.6,20000.0,23.0907,23.0983,23.053,23.0907,20000.0
2010-02-26 12:40:00,30.59,30.63,30.56,30.57,32600.0,23.0832,23.1134,23.0605,23.0681,32600.0
2010-02-26 12:50:00,30.57,30.63,30.54,30.63,65200.0,23.0681,23.1134,23.0454,23.1134,65200.0
2010-02-26 13:00:00,30.63,30.66,30.62,30.66,43600.0,23.1134,23.136,23.1058,23.136,43600.0
2010-02-26 13:10:00,30.67,30.68,30.66,30.67,10000.0,23.1435,23.1511,23.136,23.1435,10000.0
2010-02-26 13:20:00,30.67,30.77,30.66,30.76,29200.0,23.1435,23.219,23.136,23.2115,29200.0
2010-02-26 13:30:00,30.78,30.8,30.72,30.76,37200.0,23.2266,23.2416,23.1813,23.2115,37200.0
2010-02-26 13:40:00,30.77,30.84,30.77,30.82,48600.0,23.219,23.2718,23.219,23.2567,48600.0
2010-02-26 13:50:00,30.82,30.87,30.82,30.84,24400.0,23.2567,23.2945,23.2567,23.2718,24400.0
2010-02-26 14:00:00,30.84,30.84,30.78,30.79,24400.0,23.2718,23.2718,23.2266,23.2341,24400.0
2010-02-26 14:10:00,30.8,30.82,30.75,30.75,18800.0,23.2416,23.2567,23.2039,23.2039,18800.0
2010-02-26 14:20:00,30.74,30.82,30.74,30.8,25600.0,23.1964,23.2567,23.1964,23.2416,25600.0
2010-02-26 14:30:00,30.79,30.79,30.74,30.76,21600.0,23.2341,23.2341,23.1964,23.2115,21600.0
2010-02-26 14:40:00,30.75,30.81,30.75,30.81,18600.0,23.2039,23.2492,23.2039,23.2492,18600.0
2010-02-26 14:50:00,30.8,30.84,30.77,30.84,27200.0,23.2416,23.2718,23.219,23.2718,27200.0
2010-02-26 15:00:00,30.84,30.84,30.75,30.77,49000.0,23.2718,23.2718,23.2039,23.219,49000.0
2010-02-26 15:10:00,30.78,30.84,30.78,30.82,58600.0,23.2266,23.2718,23.2266,23.2567,58600.0
2010-02-26 15:20:00,30.81,30.88,30.81,30.82,37400.0,23.2492,23.302,23.2492,23.2567,37400.0
2010-02-26 15:30:00,30.82,30.86,30.77,30.84,59000.0,23.2567,23.2869,23.219,23.2718,59000.0
2010-02-26 15:40:00,30.83,30.83,30.75,30.77,102000.0,23.2643,23.2643,23.2039,23.219,102000.0
2010-02-26 15:50:00,30.78,30.85,30.77,30.78,230600.0,23.2266,23.2794,23.219,23.2266,230600.0
2010-03-01 09:30:00,30.85,30.94,30.79,30.79,48400.0,23.2794,23.3473,23.2341,23.2341,48400.0
2010-03-01 09:40:00,30.78,30.84,30.72,30.74,42600.0,23.2266,23.2718,23.1813,23.1964,42600.0
2010-03-01 09:50:00,30.75,30.82,30.67,30.67,68200.0,23.2039,23.2567,23.1435,23.1435,68200.0
2010-03-01 10:00:00,30.66,30.86,30.63,30.84,120600.0,23.136,23.2869,23.1134,23.2718,120600.0
2010-03-01 10:10:00,30.82,30.93,30.82,30.92,58200.0,23.2567,23.3397,23.2567,23.3322,58200.0
2010-03-01 10:20:00,30.92,30.98,30.9,30.91,57400.0,23.3322,23.3775,23.3171,23.3247,57400.0
2010-03-01 10:30:00,30.92,30.95,30.75,30.75,59000.0,23.3322,23.3548,23.2039,23.2039,59000.0
2010-03-01 10:40:00,30.77,30.84,30.77,30.83,38600.0,23.219,23.2718,23.219,23.2643,38600.0
2010-03-01 10:50:00,30.83,30.92,30.82,30.86,28400.0,23.2643,23.3322,23.2567,23.2869,28400.0
2010-03-01 11:00:00,30.87,31.0,30.86,31.0,43400.0,23.2945,23.3926,23.2869,23.3926,43400.0
2010-03-01 11:10:00,31.01,31.07,30.98,30.99,38800.0,23.4001,23.4454,23.3775,23.385,38800.0
2010-03-01 11:20:00,30.99,31.01,30.98,31.0,32600.0,23.385,23.4001,23.3775,23.3926,32600.0
2010-03-01 11:30:00,31.0,31.06,30.98,31.05,158800.0,23.3926,23.4378,23.3775,23.4303,158800.0
2010-03-01 11:40:00,31.06,31.14,31.04,31.09,47200.0,23.4378,23.4982,23.4227,23.4605,47200.0
2010-03-01 11:50:00,31.11,31.18,31.11,31.18,28000.0,23.4756,23.5284,23.4756,23.5284,28000.0
2010-03-01 12:00:00,31.18,31.22,31.17,31.2,36600.0,23.5284,23.5586,23.5208,23.5435,36600.0
2010-03-01 12:10:00,31.2,31.21,31.15,31.2,28800.0,23.5435,23.551,23.5058,23.5435,28800.0
2010-03-01 12:20:00,31.19,31.21,31.16,31.19,21400.0,23.5359,23.551,23.5133,23.5359,21400.0
2010-03-01 12:30:00,31.2,31.21,31.13,31.16,19600.0,23.5435,23.551,23.4907,23.5133,19600.0
2010-03-01 12:40:00,31.16,31.22,31.14,31.2,32400.0,23.5133,23.5586,23.4982,23.5435,32400.0
2010-03-01 12:50:00,31.21,31.21,31.08,31.11,53200.0,23.551,23.551,23.4529,23.4756,53200.0
2010-03-01 13:00:00,31.11,31.11,31.05,31.1,35000.0,23.4756,23.4756,23.4303,23.468,35000.0
2010-03-01 13:10:00,31.1,31.16,31.08,31.16,35400.0,23.468,23.5133,23.4529,23.5133,35400.0
2010-03-01 13:20:00,31.16,31.16,31.06,31.1,64400.0,23.5133,23.5133,23.4378,23.468,64400.0
2010-03-01 13:30:00,31.11,31.14,31.09,31.13,11800.0,23.4756,23.4982,23.4605,23.4907,11800.0
2010-03-01 13:40:00,31.11,31.2,31.11,31.18,34200.0,23.4756,23.5435,23.4756,23.5284,34200.0
2010-03-01 13:50:00,31.19,31.2,31.13,31.14,22400.0,23.5359,23.5435,23.4907,23.4982,22400.0
2010-03-01 14:00:00,31.14,31.14,31.11,31.12,17200.0,23.4982,23.4982,23.4756,23.4831,17200.0
2010-03-01 14:10:00,31.13,31.17,31.12,31.15,50400.0,23.4907,23.5208,23.4831,23.5058,50400.0
2010-03-01 14:20:00,31.14,31.15,31.09,31.11,19800.0,23.4982,23.5058,23.4605,23.4756,19800.0
2010-03-01 14:30:00,31.11,31.14,31.11,31.14,21600.0,23.4756,23.4982,23.4756,23.4982,21600.0
2010-03-01 14:40:00,31.14,31.17,31.13,31.14,31000.0,23.4982,23.5208,23.4907,23.4982,31000.0
2010-03-01 14:50:00,31.13,31.14,31.1,31.13,18000.0,23.4907,23.4982,23.468,23.4907,18000.0
2010-03-01 15:00:00,31.13,31.16,31.04,31.07,70800.0,23.4907,23.5133,23.4227,23.4454,70800.0
2010-03-01 15:10:00,31.08,31.15,31.07,31.12,30800.0,23.4529,23.5058,23.4454,23.4831,30800.0
2010-03-01 15:20:00,31.11,31.18,31.11,31.16,36400.0,23.4756,23.5284,23.4756,23.5133,36400.0
2010-03-01 15:30:00,31.15,31.18,31.15,31.17,47600.0,23.5058,23.5284,23.5058,23.5208,47600.0
2010-03-01 15:40:00,31.17,31.18,31.14,31.16,88600.0,23.5208,23.5284,23.4982,23.5133,88600.0
2010-03-01 15:50:00,31.16,31.18,31.14,31.18,198000.0,23.5133,23.5284,23.4982,23.5284,198000.0
2010-03-02 09:30:00,31.33,31.36,31.22,31.25,97200.0,23.6416,23.6642,23.5586,23.5812,97200.0
2010-03-02 09:40:00,31.25,31.28,31.2,31.22,121400.0,23.5812,23.6039,23.5435,23.5586,121400.0
2010-03-02 09:50:00,31.23,31.28,31.15,31.21,91000.0,23.5661,23.6039,23.5058,23.551,91000.0
2010-03-02 10:00:00,31.22,31.27,31.15,31.16,59400.0,23.5586,23.5963,23.5058,23.5133,59400.0
2010-03-02 10:10:00,31.16,31.18,31.06,31.11,45800.0,23.5133,23.5284,23.4378,23.4756,45800.0
2010-03-02 10:20:00,31.1,31.16,31.08,31.09,39800.0,23.468,23.5133,23.4529,23.4605,39800.0
2010-03-02 10:30:00,31.1,31.22,31.1,31.17,60800.0,23.468,23.5586,23.468,23.5208,60800.0
2010-03-02 10:40:00,31.18,31.21,31.15,31.16,39600.0,23.5284,23.551,23.5058,23.5133,39600.0
2010-03-02 10:50:00,31.17,31.22,31.15,31.16,29000.0,23.5208,23.5586,23.5058,23.5133,29000.0
2010-03-02 11:00:00,31.17,31.21,31.17,31.21,60800.0,23.5208,23.551,23.5208,23.551,60800.0
2010-03-02 11:10:00,31.21,31.25,31.2,31.23,35400.0,23.551,23.5812,23.5435,23.5661,35400.0
2010-03-02 11:20:00,31.25,31.28,31.23,31.24,81000.0,23.5812,23.6039,23.5661,23.5737,81000.0
2010-03-02 11:30:00,31.25,31.29,31.21,31.28,70200.0,23.5812,23.6114,23.551,23.6039,70200.0
2010-03-02 11:40:00,31.27,31.3,31.24,31.26,43800.0,23.5963,23.6189,23.5737,23.5888,43800.0
2010-03-02 11:50:00,31.25,31.27,31.23,31.25,34000.0,23.5812,23.5963,23.5661,23.5812,34000.0
2010-03-02 12:00:00,31.25,31.3,31.25,31.27,17200.0,23.5812,23.6189,23.5812,23.5963,17200.0
2010-03-02 12:10:00,31.28,31.32,31.25,31.25,69000.0,23.6039,23.634,23.5812,23.5812,69000.0
2010-03-02 12:20:00,31.25,31.25,31.2,31.23,51200.0,23.5812,23.5812,23.5435,23.5661,51200.0
2010-03-02 12:30:00,31.23,31.23,31.17,31.18,50600.0,23.5661,23.5661,23.5208,23.5284,50600.0
2010-03-02 12:40:00,31.18,31.25,31.18,31.25,53200.0,23.5284,23.5812,23.5284,23.5812,53200.0
2010-03-02 12:50:00,31.25,31.29,31.24,31.29,29000.0,23.5812,23.6114,23.5737,23.6114,29000.0
2010-03-02 13:00:00,31.3,31.33,31.28,31.28,12600.0,23.6189,23.6416,23.6039,23.6039,12600.0
2010-03-02 13:10:00,31.27,31.35,31.26,31.33,55400.0,23.5963,23.6567,23.5888,23.6416,55400.0
2010-03-02 13:20:00,31.33,31.33,31.3,31.33,34000.0,23.6416,23.6416,23.6189,23.6416,34000.0
2010-03-02 13:30:00,31.32,31.35,31.31,31.34,31000.0,23.634,23.6567,23.6265,23.6491,31000.0
2010-03-02 13:40:00,31.34,31.36,31.34,31.36,25400.0,23.6491,23.6642,23.6491,23.6642,25400.0
2010-03-02 13:50:00,31.35,31.43,31.35,31.41,37200.0,23.6567,23.717,23.6567,23.7019,37200.0
2010-03-02 14:00:00,31.42,31.43,31.4,31.41,42600.0,23.7095,23.717,23.6944,23.7019,42600.0
2010-03-02 14:10:00,31.4,31.43,31.36,31.4,57800.0,23.6944,23.717,23.6642,23.6944,57800.0
2010-03-02 14:20:00,31.39,31.39,31.32,31.32,22000.0,23.6869,23.6869,23.634,23.634,22000.0
2010-03-02 14:30:00,31.31,31.34,31.25,31.34,68000.0,23.6265,23.6491,23.5812,23.6491,68000.0
2010-03-02 14:40:00,31.32,31.35,31.28,31.31,16200.0,23.634,23.6567,23.6039,23.6265,16200.0
2010-03-02 14:50:00,31.3,31.31,31.25,31.25,86200.0,23.6189,23.6265,23.5812,23.5812,86200.0
2010-03-02 15:00:00,31.25,31.32,31.25,31.32,59200.0,23.5812,23.634,23.5812,23.634,59200.0
2010-03-02 15:10:00,31.31,31.34,31.29,31.3,52200.0,23.6265,23.6491,23.6114,23.6189,52200.0
2010-03-02 15:20:00,31.31,31.32,31.26,31.27,75400.0,23.6265,23.634,23.5888,23.5963,75400.0
2010-03-02 15:30:00,31.27,31.32,31.23,31.27,80800.0,23.5963,23.634,23.5661,23.5963,80800.0
2010-03-02 15:40:00,31.27,31.29,31.21,31.27,173400.0,23.5963,23.6114,23.551,23.5963,173400.0
2010-03-02 15:50:00,31.28,31.3,31.25,31.27,218800.0,23.6039,23.6189,23.5812,23.5963,218800.0
2010-03-03 09:30:00,31.39,31.41,31.28,31.41,45400.0,23.6869,23.7019,23.6039,23.7019,45400.0
2010-03-03 09:40:00,31.42,31.56,31.41,31.56,50400.0,23.7095,23.8151,23.7019,23.8151,50400.0
2010-03-03 09:50:00,31.54,31.64,31.54,31.6,19600.0,23.8,23.8755,23.8,23.8453,19600.0
2010-03-03 10:00:00,31.61,31.7,31.61,31.68,33000.0,23.8529,23.9208,23.8529,23.9057,33000.0
2010-03-03 10:10:00,31.66,31.79,31.62,31.77,48400.0,23.8906,23.9887,23.8604,23.9736,48400.0
2010-03-03 10:20:00,31.78,31.79,31.71,31.72,84800.0,23.9812,23.9887,23.9283,23.9359,84800.0
2010-03-03 10:30:00,31.72,31.81,31.68,31.8,53200.0,23.9359,24.0038,23.9057,23.9962,53200.0
2010-03-03 10:40:00,31.8,31.81,31.73,31.74,96600.0,23.9962,24.0038,23.9434,23.951,96600.0
2010-03-03 10:50:00,31.74,31.85,31.74,31.84,57400.0,23.951,24.034,23.951,24.0264,57400.0
2010-03-03 11:00:00,31.85,31.89,31.84,31.88,36400.0,24.034,24.0642,24.0264,24.0566,36400.0
2010-03-03 11:10:00,31.88,31.88,31.82,31.84,34400.0,24.0566,24.0566,24.0113,24.0264,34400.0
2010-03-03 11:20:00,31.84,31.88,31.8,31.86,29800.0,24.0264,24.0566,23.9962,24.0415,29800.0
2010-03-03 11:30:00,31.87,31.89,31.82,31.83,16200.0,24.0491,24.0642,24.0113,24.0189,16200.0
2010-03-03 11:40:00,31.81,31.87,31.81,31.85,19400.0,24.0038,24.0491,24.0038,24.034,19400.0
2010-03-03 11:50:00,31.85,31.86,31.82,31.82,50000.0,24.034,24.0415,24.0113,24.0113,50000.0
2010-03-03 12:00:00,31.81,31.81,31.73,31.73,30200.0,24.0038,24.0038,23.9434,23.9434,30200.0
2010-03-03 12:10:00,31.73,31.73,31.7,31.72,220000.0,23.9434,23.9434,23.9208,23.9359,220000.0
2010-03-03 12:20:00,31.71,31.74,31.7,31.72,89600.0,23.9283,23.951,23.9208,23.9359,89600.0
2010-03-03 12:30:00,31.72,31.73,31.66,31.68,24200.0,23.9359,23.9434,23.8906,23.9057,24200.0
2010-03-03 12:40:00,31.69,31.7,31.65,31.7,13600.0,23.9132,23.9208,23.8831,23.9208,13600.0
2010-03-03 12:50:00,31.7,31.72,31.67,31.72,37200.0,23.9208,23.9359,23.8981,23.9359,37200.0
2010-03-03 13:00:00,31.72,31.72,31.7,31.7,23000.0,23.9359,23.9359,23.9208,23.9208,23000.0
2010-03-03 13:10:00,31.7,31.71,31.68,31.69,53200.0,23.9208,23.9283,23.9057,23.9132,53200.0
2010-03-03 13:20:00,31.7,31.7,31.66,31.66,17400.0,23.9208,23.9208,23.8906,23.8906,17400.0
2010-03-03 13:30:00,31.67,31.69,31.64,31.69,19800.0,23.8981,23.9132,23.8755,23.9132,19800.0
2010-03-03 13:40:00,31.68,31.7,31.65,31.67,25000.0,23.9057,23.9208,23.8831,23.8981,25000.0
2010-03-03 13:50:00,31.67,31.7,31.66,31.69,16200.0,23.8981,23.9208,23.8906,23.9132,16200.0
2010-03-03 14:00:00,31.68,31.7,31.67,31.68,30400.0,23.9057,23.9208,23.8981,23.9057,30400.0
2010-03-03 14:10:00,31.69,31.7,31.64,31.66,22400.0,23.9132,23.9208,23.8755,23.8906,22400.0
2010-03-03 14:20:00,31.66,31.66,31.57,31.61,20000.0,23.8906,23.8906,23.8227,23.8529,20000.0
2010-03-03 14:30:00,31.6,31.64,31.59,31.59,50800.0,23.8453,23.8755,23.8378,23.8378,50800.0
2010-03-03 14:40:00,31.57,31.58,31.47,31.5,35600.0,23.8227,23.8302,23.7472,23.7699,35600.0
2010-03-03 14:50:00,31.5,31.59,31.5,31.57,49200.0,23.7699,23.8378,23.7699,23.8227,49200.0
2010-03-03 15:00:00,31.58,31.65,31.57,31.65,44000.0,23.8302,23.8831,23.8227,23.8831,44000.0
2010-03-03 15:10:00,31.65,31.66,31.56,31.59,55200.0,23.8831,23.8906,23.8151,23.8378,55200.0
2010-03-03 15:20:00,31.57,31.58,31.53,31.55,34000.0,23.8227,23.8302,23.7925,23.8076,34000.0
2010-03-03 15:30:00,31.55,31.59,31.51,31.52,128600.0,23.8076,23.8378,23.7774,23.785,128600.0
2010-03-03 15:40:00,31.52,31.53,31.49,31.5,216600.0,23.785,23.7925,23.7623,23.7699,216600.0
2010-03-03 15:50:00,31.5,31.5,31.42,31.46,432000.0,23.7699,23.7699,23.7095,23.7397,432000.0
2010-03-04 09:30:00,31.4,31.58,31.37,31.48,62800.0,23.6944,23.8302,23.6718,23.7548,62800.0
2010-03-04 09:40:00,31.48,31.56,31.45,31.54,44600.0,23.7548,23.8151,23.7321,23.8,44600.0
2010-03-04 09:50:00,31.54,31.7,31.53,31.66,30200.0,23.8,23.9208,23.7925,23.8906,30200.0
2010-03-04 10:00:00,31.64,31.7,31.56,31.56,180400.0,23.8755,23.9208,23.8151,23.8151,180400.0
2010-03-04 10:10:00,31.57,31.6,31.36,31.41,86200.0,23.8227,23.8453,23.6642,23.7019,86200.0
2010-03-04 10:20:00,31.41,31.45,31.4,31.45,35000.0,23.7019,23.7321,23.6944,23.7321,35000.0
2010-03-04 10:30:00,31.45,31.45,31.27,31.3,86600.0,23.7321,23.7321,23.5963,23.6189,86600.0
2010-03-04 10:40:00,31.29,31.35,31.25,31.35,62800.0,23.6114,23.6567,23.5812,23.6567,62800.0
2010-03-04 10:50:00,31.35,31.36,31.28,31.32,47800.0,23.6567,23.6642,23.6039,23.634,47800.0
2010-03-04 11:00:00,31.3,31.36,31.29,31.35,49600.0,23.6189,23.6642,23.6114,23.6567,49600.0
2010-03-04 11:10:00,31.36,31.39,31.35,31.37,39400.0,23.6642,23.6869,23.6567,23.6718,39400.0
2010-03-04 11:20:00,31.38,31.38,31.34,31.36,26400.0,23.6793,23.6793,23.6491,23.6642,26400.0
2010-03-04 11:30:00,31.36,31.4,31.34,31.36,27400.0,23.6642,23.6944,23.6491,23.6642,27400.0
2010-03-04 11:40:00,31.36,31.36,31.33,31.34,37000.0,23.6642,23.6642,23.6416,23.6491,37000.0
2010-03-04 11:50:00,31.34,31.39,31.34,31.38,20200.0,23.6491,23.6869,23.6491,23.6793,20200.0
2010-03-04 12:00:00,31.38,31.38,31.25,31.26,69600.0,23.6793,23.6793,23.5812,23.5888,69600.0
2010-03-04 12:10:00,31.26,31.32,31.26,31.3,52600.0,23.5888,23.634,23.5888,23.6189,52600.0
2010-03-04 12:20:00,31.3,31.36,31.29,31.31,30600.0,23.6189,23.6642,23.6114,23.6265,30600.0
2010-03-04 12:30:00,31.3,31.32,31.27,31.28,30200.0,23.6189,23.634,23.5963,23.6039,30200.0
2010-03-04 12:40:00,31.28,31.31,31.25,31.3,17600.0,23.6039,23.6265,23.5812,23.6189,17600.0
2010-03-04 12:50:00,31.29,31.31,31.28,31.28,39400.0,23.6114,23.6265,23.6039,23.6039,39400.0
2010-03-04 13:00:00,31.28,31.35,31.28,31.34,26200.0,23.6039,23.6567,23.6039,23.6491,26200.0
2010-03-04 13:10:00,31.35,31.42,31.33,31.37,36400.0,23.6567,23.7095,23.6416,23.6718,36400.0
2010-03-04 13:20:00,31.37,31.39,31.36,31.38,18800.0,23.6718,23.6869,23.6642,23.6793,18800.0
2010-03-04 13:30:00,31.38,31.38,31.35,31.36,19200.0,23.6793,23.6793,23.6567,23.6642,19200.0
2010-03-04 13:40:00,31.36,31.37,31.33,31.34,29800.0,23.6642,23.6718,23.6416,23.6491,29800.0
2010-03-04 13:50:00,31.33,31.38,31.31,31.38,18600.0,23.6416,23.6793,23.6265,23.6793,18600.0
2010-03-04 14:00:00,31.38,31.41,31.34,31.39,20800.0,23.6793,23.7019,23.6491,23.6869,20800.0
2010-03-04 14:10:00,31.39,31.42,31.36,31.39,19400.0,23.6869,23.7095,23.6642,23.6869,19400.0
2010-03-04 14:20:00,31.39,31.41,31.39,31.41,15200.0,23.6869,23.7019,23.6869,23.7019,15200.0
2010-03-04 14:30:00,31.41,31.43,31.39,31.42,15400.0,23.7019,23.717,23.6869,23.7095,15400.0
2010-03-04 14:40:00,31.42,31.45,31.41,31.43,39000.0,23.7095,23.7321,23.7019,23.717,39000.0
2010-03-04 14:50:00,31.43,31.48,31.43,31.45,38200.0,23.717,23.7548,23.717,23.7321,38200.0
2010-03-04 15:00:00,31.45,31.45,31.4,31.43,24200.0,23.7321,23.7321,23.6944,23.717,24200.0
2010-03-04 15:10:00,31.43,31.43,31.38,31.41,29600.0,23.717,23.717,23.6793,23.7019,29600.0
2010-03-04 15:20:00,31.41,31.45,31.39,31.43,31200.0,23.7019,23.7321,23.6869,23.717,31200.0
2010-03-04 15:30:00,31.43,31.51,31.43,31.48,99400.0,23.717,23.7774,23.717,23.7548,99400.0
2010-03-04 15:40:00,31.49,31.54,31.47,31.48,80800.0,23.7623,23.8,23.7472,23.7548,80800.0
2010-03-04 15:50:00,31.48,31.48,31.45,31.47,156000.0,23.7548,23.7548,23.7321,23.7472,156000.0
2010-03-05 09:30:00,31.7,31.73,31.59,31.64,53600.0,23.9208,23.9434,23.8378,23.8755,53600.0
2010-03-05 09:40:00,31.64,31.72,31.56,31.7,43600.0,23.8755,23.9359,23.8151,23.9208,43600.0
2010-03-05 09:50:00,31.71,31.74,31.68,31.7,86000.0,23.9283,23.951,23.9057,23.9208,86000.0
2010-03-05 10:00:00,31.7,31.73,31.68,31.72,61400.0,23.9208,23.9434,23.9057,23.9359,61400.0
2010-03-05 10:10:00,31.72,31.74,31.67,31.68,76000.0,23.9359,23.951,23.8981,23.9057,76000.0
2010-03-05 10:20:00,31.67,31.75,31.66,31.71,119000.0,23.8981,23.9585,23.8906,23.9283,119000.0
2010-03-05 10:30:00,31.7,31.71,31.61,31.64,55600.0,23.9208,23.9283,23.8529,23.8755,55600.0
2010-03-05 10:40:00,31.64,31.69,31.64,31.68,27400.0,23.8755,23.9132,23.8755,23.9057,27400.0
2010-03-05 10:50:00,31.68,31.7,31.67,31.67,16000.0,23.9057,23.9208,23.8981,23.8981,16000.0
2010-03-05 11:00:00,31.68,31.71,31.68,31.7,46800.0,23.9057,23.9283,23.9057,23.9208,46800.0
2010-03-05 11:10:00,31.7,31.7,31.68,31.7,55600.0,23.9208,23.9208,23.9057,23.9208,55600.0
2010-03-05 11:20:00,31.7,31.71,31.67,31.7,29600.0,23.9208,23.9283,23.8981,23.9208,29600.0
2010-03-05 11:30:00,31.69,31.69,31.66,31.68,21800.0,23.9132,23.9132,23.8906,23.9057,21800.0
2010-03-05 11:40:00,31.68,31.7,31.67,31.7,29600.0,23.9057,23.9208,23.8981,23.9208,29600.0
2010-03-05 11:50:00,31.7,31.71,31.68,31.7,43200.0,23.9208,23.9283,23.9057,23.9208,43200.0
2010-03-05 12:00:00,31.7,31.7,31.68,31.69,12200.0,23.9208,23.9208,23.9057,23.9132,12200.0
2010-03-05 12:10:00,31.69,31.69,31.67,31.68,19000.0,23.9132,23.9132,23.8981,23.9057,19000.0
2010-03-05 12:20:00,31.68,31.7,31.67,31.7,12600.0,23.9057,23.9208,23.8981,23.9208,12600.0
2010-03-05 12:30:00,31.68,31.71,31.68,31.7,28200.0,23.9057,23.9283,23.9057,23.9208,28200.0
2010-03-05 12:40:00,31.7,31.71,31.67,31.69,22800.0,23.9208,23.9283,23.8981,23.9132,22800.0
2010-03-05 12:50:00,31.7,31.71,31.69,31.71,18400.0,23.9208,23.9283,23.9132,23.9283,18400.0
2010-03-05 13:00:00,31.71,31.71,31.67,31.67,39400.0,23.9283,23.9283,23.8981,23.8981,39400.0
2010-03-05 13:10:00,31.67,31.7,31.66,31.68,21800.0,23.8981,23.9208,23.8906,23.9057,21800.0
2010-03-05 13:20:00,31.67,31.68,31.65,31.66,21000.0,23.8981,23.9057,23.8831,23.8906,21000.0
2010-03-05 13:30:00,31.66,31.68,31.62,31.62,24400.0,23.8906,23.9057,23.8604,23.8604,24400.0
2010-03-05 13:40:00,31.62,31.64,31.61,31.63,29600.0,23.8604,23.8755,23.8529,23.868,29600.0
2010-03-05 13:50:00,31.64,31.66,31.61,31.63,18200.0,23.8755,23.8906,23.8529,23.868,18200.0
2010-03-05 14:00:00,31.64,31.66,31.63,31.66,17400.0,23.8755,23.8906,23.868,23.8906,17400.0
2010-03-05 14:10:00,31.65,31.65,31.59,31.59,32600.0,23.8831,23.8831,23.8378,23.8378,32600.0
2010-03-05 14:20:00,31.59,31.66,31.59,31.66,26600.0,23.8378,23.8906,23.8378,23.8906,26600.0
2010-03-05 14:30:00,31.66,31.72,31.66,31.71,45600.0,23.8906,23.9359,23.8906,23.9283,45600.0
2010-03-05 14:40:00,31.71,31.73,31.68,31.71,149400.0,23.9283,23.9434,23.9057,23.9283,149400.0
2010-03-05 14:50:00,31.72,31.73,31.67,31.69,57800.0,23.9359,23.9434,23.8981,23.9132,57800.0
2010-03-05 15:00:00,31.7,31.73,31.68,31.69,113400.0,23.9208,23.9434,23.9057,23.9132,113400.0
2010-03-05 15:10:00,31.69,31.69,31.65,31.66,138000.0,23.9132,23.9132,23.8831,23.8906,138000.0
2010-03-05 15:20:00,31.65,31.67,31.61,31.61,75800.0,23.8831,23.8981,23.8529,23.8529,75800.0
2010-03-05 15:30:00,31.62,31.67,31.61,31.65,95000.0,23.8604,23.8981,23.8529,23.8831,95000.0
2010-03-05 15:40:00,31.65,31.66,31.64,31.66,90400.0,23.8831,23.8906,23.8755,23.8906,90400.0
2010-03-05 15:50:00,31.66,31.66,31.64,31.64,313000.0,23.8906,23.8906,23.8755,23.8755,313000.0
2010-03-08 09:30:00,31.72,31.84,31.67,31.84,45800.0,23.9359,24.0264,23.8981,24.0264,45800.0
2010-03-08 09:40:00,31.84,31.87,31.66,31.68,83600.0,24.0264,24.0491,23.8906,23.9057,83600.0
2010-03-08 09:50:00,31.68,31.75,31.63,31.69,45400.0,23.9057,23.9585,23.868,23.9132,45400.0
2010-03-08 10:00:00,31.68,31.75,31.66,31.75,71800.0,23.9057,23.9585,23.8906,23.9585,71800.0
2010-03-08 10:10:00,31.75,31.76,31.72,31.75,54400.0,23.9585,23.9661,23.9359,23.9585,54400.0
2010-03-08 10:20:00,31.75,31.77,31.73,31.73,72600.0,23.9585,23.9736,23.9434,23.9434,72600.0
2010-03-08 10:30:00,31.74,31.75,31.67,31.71,37400.0,23.951,23.9585,23.8981,23.9283,37400.0
2010-03-08 10:40:00,31.72,31.74,31.68,31.73,48600.0,23.9359,23.951,23.9057,23.9434,48600.0
2010-03-08 10:50:00,31.73,31.75,31.72,31.73,44200.0,23.9434,23.9585,23.9359,23.9434,44200.0
2010-03-08 11:00:00,31.73,31.75,31.72,31.74,30600.0,23.9434,23.9585,23.9359,23.951,30600.0
2010-03-08 11:10:00,31.74,31.75,31.71,31.72,42600.0,23.951,23.9585,23.9283,23.9359,42600.0
2010-03-08 11:20:00,31.72,31.73,31.65,31.66,32600.0,23.9359,23.9434,23.8831,23.8906,32600.0
2010-03-08 11:30:00,31.66,31.68,31.59,31.67,31800.0,23.8906,23.9057,23.8378,23.8981,31800.0
2010-03-08 11:40:00,31.67,31.73,31.67,31.7,21400.0,23.8981,23.9434,23.8981,23.9208,21400.0
2010-03-08 11:50:00,31.71,31.73,31.69,31.71,29000.0,23.9283,23.9434,23.9132,23.9283,29000.0
2010-03-08 12:00:00,31.71,31.75,31.7,31.72,38600.0,23.9283,23.9585,23.9208,23.9359,38600.0
2010-03-08 12:10:00,31.73,31.75,31.73,31.74,56200.0,23.9434,23.9585,23.9434,23.951,56200.0
2010-03-08 12:20:00,31.74,31.75,31.71,31.75,45400.0,23.951,23.9585,23.9283,23.9585,45400.0
2010-03-08 12:30:00,31.74,31.75,31.73,31.73,15600.0,23.951,23.9585,23.9434,23.9434,15600.0
2010-03-08 12:40:00,31.72,31.74,31.68,31.74,24800.0,23.9359,23.951,23.9057,23.951,24800.0
2010-03-08 12:50:00,31.74,31.77,31.73,31.75,58400.0,23.951,23.9736,23.9434,23.9585,58400.0
2010-03-08 13:00:00,31.75,31.79,31.75,31.79,54400.0,23.9585,23.9887,23.9585,23.9887,54400.0
2010-03-08 13:10:00,31.79,31.79,31.77,31.78,33000.0,23.9887,23.9887,23.9736,23.9812,33000.0
2010-03-08 13:20:00,31.78,31.79,31.77,31.79,17200.0,23.9812,23.9887,23.9736,23.9887,17200.0
2010-03-08 13:30:00,31.79,31.84,31.78,31.84,43600.0,23.9887,24.0264,23.9812,24.0264,43600.0
2010-03-08 13:40:00,31.83,31.85,31.8,31.83,67000.0,24.0189,24.034,23.9962,24.0189,67000.0
2010-03-08 13:50:00,31.83,31.85,31.8,31.82,62800.0,24.0189,24.034,23.9962,24.0113,62800.0
2010-03-08 14:00:00,31.82,31.84,31.8,31.83,41800.0,24.0113,24.0264,23.9962,24.0189,41800.0
2010-03-08 14:10:00,31.82,31.82,31.78,31.79,18800.0,24.0113,24.0113,23.9812,23.9887,18800.0
2010-03-08 14:20:00,31.79,31.81,31.77,31.81,15400.0,23.9887,24.0038,23.9736,24.0038,15400.0
2010-03-08 14:30:00,31.81,31.84,31.8,31.84,22600.0,24.0038,24.0264,23.9962,24.0264,22600.0
2010-03-08 14:40:00,31.84,31.84,31.79,31.8,21400.0,24.0264,24.0264,23.9887,23.9962,21400.0
2010-03-08 14:50:00,31.8,31.83,31.79,31.8,21200.0,23.9962,24.0189,23.9887,23.9962,21200.0
2010-03-08 15:00:00,31.8,31.81,31.76,31.78,39000.0,23.9962,24.0038,23.9661,23.9812,39000.0
2010-03-08 15:10:00,31.78,31.81,31.77,31.8,22200.0,23.9812,24.0038,23.9736,23.9962,22200.0
2010-03-08 15:20:00,31.79,31.82,31.79,31.81,29400.0,23.9887,24.0113,23.9887,24.0038,29400.0
2010-03-08 15:30:00,31.81,31.82,31.79,31.81,39400.0,24.0038,24.0113,23.9887,24.0038,39400.0
2010-03-08 15:40:00,31.81,31.84,31.81,31.82,69800.0,24.0038,24.0264,24.0038,24.0113,69800.0
2010-03-08 15:50:00,31.82,31.84,31.75,31.78,103600.0,24.0113,24.0264,23.9585,23.9812,103600.0
2010-03-09 09:30:00,31.64,31.64,31.47,31.59,44600.0,23.8755,23.8755,23.7472,23.8378,44600.0
2010-03-09 09:40:00,31.6,31.68,31.58,31.65,66600.0,23.8453,23.9057,23.8302,23.8831,66600.0
2010-03-09 09:50:00,31.66,31.67,31.55,31.55,52200.0,23.8906,23.8981,23.8076,23.8076,52200.0
2010-03-09 10:00:00,31.54,31.58,31.42,31.47,111200.0,23.8,23.8302,23.7095,23.7472,111200.0
2010-03-09 10:10:00,31.48,31.54,31.44,31.53,55000.0,23.7548,23.8,23.7246,23.7925,55000.0
2010-03-09 10:20:00,31.54,31.59,31.53,31.55,31200.0,23.8,23.8378,23.7925,23.8076,31200.0
2010-03-09 10:30:00,31.55,31.63,31.53,31.58,33400.0,23.8076,23.868,23.7925,23.8302,33400.0
2010-03-09 10:40:00,31.57,31.61,31.52,31.53,32600.0,23.8227,23.8529,23.785,23.7925,32600.0
2010-03-09 10:50:00,31.53,31.56,31.5,31.53,44400.0,23.7925,23.8151,23.7699,23.7925,44400.0
2010-03-09 11:00:00,31.53,31.53,31.46,31.48,30400.0,23.7925,23.7925,23.7397,23.7548,30400.0
2010-03-09 11:10:00,31.5,31.54,31.49,31.53,25000.0,23.7699,23.8,23.7623,23.7925,25000.0
2010-03-09 11:20:00,31.52,31.57,31.51,31.53,45200.0,23.785,23.8227,23.7774,23.7925,45200.0
2010-03-09 11:30:00,31.51,31.61,31.5,31.58,21800.0,23.7774,23.8529,23.7699,23.8302,21800.0
2010-03-09 11:40:00,31.58,31.58,31.55,31.58,20400.0,23.8302,23.8302,23.8076,23.8302,20400.0
2010-03-09 11:50:00,31.59,31.65,31.58,31.61,21800.0,23.8378,23.8831,23.8302,23.8529,21800.0
2010-03-09 12:00:00,31.6,31.6,31.57,31.6,24200.0,23.8453,23.8453,23.8227,23.8453,24200.0
2010-03-09 12:10:00,31.6,31.66,31.59,31.66,20400.0,23.8453,23.8906,23.8378,23.8906,20400.0
2010-03-09 12:20:00,31.66,31.68,31.65,31.67,23200.0,23.8906,23.9057,23.8831,23.8981,23200.0
2010-03-09 12:30:00,31.67,31.7,31.65,31.7,17000.0,23.8981,23.9208,23.8831,23.9208,17000.0
2010-03-09 12:40:00,31.69,31.7,31.64,31.69,13400.0,23.9132,23.9208,23.8755,23.9132,13400.0
2010-03-09 12:50:00,31.68,31.74,31.68,31.74,9800.0,23.9057,23.951,23.9057,23.951,9800.0
2010-03-09 13:00:00,31.75,31.78,31.73,31.76,35400.0,23.9585,23.9812,23.9434,23.9661,35400.0
2010-03-09 13:10:00,31.74,31.78,31.72,31.72,18000.0,23.951,23.9812,23.9359,23.9359,18000.0
2010-03-09 13:20:00,31.72,31.74,31.72,31.73,9000.0,23.9359,23.951,23.9359,23.9434,9000.0
2010-03-09 13:30:00,31.73,31.75,31.7,31.7,10800.0,23.9434,23.9585,23.9208,23.9208,10800.0
2010-03-09 13:40:00,31.71,31.71,31.66,31.71,12200.0,23.9283,23.9283,23.8906,23.9283,12200.0
2010-03-09 13:50:00,31.7,31.72,31.68,31.7,7800.0,23.9208,23.9359,23.9057,23.9208,7800.0
2010-03-09 14:00:00,31.7,31.7,31.68,31.69,17600.0,23.9208,23.9208,23.9057,23.9132,17600.0
2010-03-09 14:10:00,31.69,31.69,31.65,31.67,45200.0,23.9132,23.9132,23.8831,23.8981,45200.0
2010-03-09 14:20:00,31.67,31.72,31.67,31.72,15400.0,23.8981,23.9359,23.8981,23.9359,15400.0
2010-03-09 14:30:00,31.72,31.74,31.6,31.63,42600.0,23.9359,23.951,23.8453,23.868,42600.0
2010-03-09 14:40:00,31.61,31.62,31.58,31.6,19800.0,23.8529,23.8604,23.8302,23.8453,19800.0
2010-03-09 14:50:00,31.61,31.61,31.53,31.54,26200.0,23.8529,23.8529,23.7925,23.8,26200.0
2010-03-09 15:00:00,31.53,31.62,31.53,31.6,23000.0,23.7925,23.8604,23.7925,23.8453,23000.0
2010-03-09 15:10:00,31.6,31.6,31.42,31.47,75800.0,23.8453,23.8453,23.7095,23.7472,75800.0
2010-03-09 15:20:00,31.47,31.48,31.35,31.4,62800.0,23.7472,23.7548,23.6567,23.6944,62800.0
2010-03-09 15:30:00,31.4,31.48,31.39,31.46,59400.0,23.6944,23.7548,23.6869,23.7397,59400.0
2010-03-09 15:40:00,31.46,31.51,31.43,31.45,129800.0,23.7397,23.7774,23.717,23.7321,129800.0
2010-03-09 15:50:00,31.45,31.49,31.43,31.45,153200.0,23.7321,23.7623,23.717,23.7321,153200.0
2010-03-10 09:30:00,31.49,31.5,31.16,31.36,107200.0,23.7623,23.7699,23.5133,23.6642,107200.0
2010-03-10 09:40:00,31.35,31.45,31.32,31.45,65200.0,23.6567,23.7321,23.634,23.7321,65200.0
2010-03-10 09:50:00,31.45,31.45,31.23,31.24,45400.0,23.7321,23.7321,23.5661,23.5737,45400.0
2010-03-10 10:00:00,31.25,31.39,31.25,31.38,27600.0,23.5812,23.6869,23.5812,23.6793,27600.0
2010-03-10 10:10:00,31.38,31.48,31.37,31.47,83000.0,23.6793,23.7548,23.6718,23.7472,83000.0
2010-03-10 10:20:00,31.47,31.59,31.46,31.59,57200.0,23.7472,23.8378,23.7397,23.8378,57200.0
2010-03-10 10:30:00,31.59,31.7,31.59,31.69,57600.0,23.8378,23.9208,23.8378,23.9132,57600.0
2010-03-10 10:40:00,31.7,31.71,31.67,31.67,60600.0,23.9208,23.9283,23.8981,23.8981,60600.0
2010-03-10 10:50:00,31.67,31.74,31.65,31.68,133600.0,23.8981,23.951,23.8831,23.9057,133600.0
2010-03-10 11:00:00,31.68,31.78,31.68,31.78,43000.0,23.9057,23.9812,23.9057,23.9812,43000.0
2010-03-10 11:10:00,31.78,31.82,31.72,31.82,67200.0,23.9812,24.0113,23.9359,24.0113,67200.0
2010-03-10 11:20:00,31.81,31.84,31.79,31.82,27800.0,24.0038,24.0264,23.9887,24.0113,27800.0
2010-03-10 11:30:00,31.81,31.83,31.79,31.82,83400.0,24.0038,24.0189,23.9887,24.0113,83400.0
2010-03-10 11:40:00,31.82,31.86,31.8,31.84,67200.0,24.0113,24.0415,23.9962,24.0264,67200.0
2010-03-10 11:50:00,31.84,31.93,31.84,31.92,76400.0,24.0264,24.0943,24.0264,24.0868,76400.0
2010-03-10 12:00:00,31.92,31.95,31.86,31.87,82400.0,24.0868,24.1094,24.0415,24.0491,82400.0
2010-03-10 12:10:00,31.85,31.85,31.62,31.66,143800.0,24.034,24.034,23.8604,23.8906,143800.0
2010-03-10 12:20:00,31.65,31.71,31.56,31.57,76600.0,23.8831,23.9283,23.8151,23.8227,76600.0
2010-03-10 12:30:00,31.56,31.61,31.54,31.54,108800.0,23.8151,23.8529,23.8,23.8,108800.0
2010-03-10 12:40:00,31.55,31.63,31.53,31.63,44200.0,23.8076,23.868,23.7925,23.868,44200.0
2010-03-10 12:50:00,31.64,31.75,31.59,31.74,49600.0,23.8755,23.9585,23.8378,23.951,49600.0
2010-03-10 13:00:00,31.74,31.78,31.66,31.67,36000.0,23.951,23.9812,23.8906,23.8981,36000.0
2010-03-10 13:10:00,31.68,31.8,31.67,31.79,21200.0,23.9057,23.9962,23.8981,23.9887,21200.0
2010-03-10 13:20:00,31.78,31.79,31.71,31.71,32600.0,23.9812,23.9887,23.9283,23.9283,32600.0
2010-03-10 13:30:00,31.72,31.75,31.71,31.75,27200.0,23.9359,23.9585,23.9283,23.9585,27200.0
2010-03-10 13:40:00,31.75,31.82,31.75,31.79,48200.0,23.9585,24.0113,23.9585,23.9887,48200.0
2010-03-10 13:50:00,31.79,31.79,31.75,31.75,34600.0,23.9887,23.9887,23.9585,23.9585,34600.0
2010-03-10 14:00:00,31.75,31.9,31.73,31.9,53400.0,23.9585,24.0717,23.9434,24.0717,53400.0
2010-03-10 14:10:00,31.89,31.96,31.88,31.95,76600.0,24.0642,24.117,24.0566,24.1094,76600.0
2010-03-10 14:20:00,31.93,31.95,31.91,31.95,34800.0,24.0943,24.1094,24.0792,24.1094,34800.0
2010-03-10 14:30:00,31.95,31.98,31.94,31.98,59200.0,24.1094,24.1321,24.1019,24.1321,59200.0
2010-03-10 14:40:00,31.98,32.0,31.97,31.98,62800.0,24.1321,24.1472,24.1245,24.1321,62800.0
2010-03-10 14:50:00,31.99,32.0,31.87,31.87,59600.0,24.1396,24.1472,24.0491,24.0491,59600.0
2010-03-10 15:00:00,31.87,31.89,31.75,31.85,113000.0,24.0491,24.0642,23.9585,24.034,113000.0
2010-03-10 15:10:00,31.85,31.86,31.83,31.83,33800.0,24.034,24.0415,24.0189,24.0189,33800.0
2010-03-10 15:20:00,31.83,31.85,31.73,31.73,56400.0,24.0189,24.034,23.9434,23.9434,56400.0
2010-03-10 15:30:00,31.73,31.78,31.71,31.77,145800.0,23.9434,23.9812,23.9283,23.9736,145800.0
2010-03-10 15:40:00,31.76,31.83,31.76,31.8,93600.0,23.9661,24.0189,23.9661,23.9962,93600.0
2010-03-10 15:50:00,31.81,31.86,31.81,31.83,126600.0,24.0038,24.0415,24.0038,24.0189,126600.0
2010-03-11 09:30:00,31.67,31.67,31.53,31.58,44600.0,23.8981,23.8981,23.7925,23.8302,44600.0
2010-03-11 09:40:00,31.56,31.67,31.44,31.45,58600.0,23.8151,23.8981,23.7246,23.7321,58600.0
2010-03-11 09:50:00,31.43,31.46,31.39,31.42,47800.0,23.717,23.7397,23.6869,23.7095,47800.0
2010-03-11 10:00:00,31.41,31.52,31.41,31.46,40600.0,23.7019,23.785,23.7019,23.7397,40600.0
2010-03-11 10:10:00,31.46,31.47,31.38,31.45,23000.0,23.7397,23.7472,23.6793,23.7321,23000.0
2010-03-11 10:20:00,31.45,31.5,31.42,31.5,33000.0,23.7321,23.7699,23.7095,23.7699,33000.0
2010-03-11 10:30:00,31.51,31.53,31.47,31.53,29600.0,23.7774,23.7925,23.7472,23.7925,29600.0
2010-03-11 10:40:00,31.53,31.58,31.52,31.58,25000.0,23.7925,23.8302,23.785,23.8302,25000.0
2010-03-11 10:50:00,31.59,31.64,31.56,31.6,37000.0,23.8378,23.8755,23.8151,23.8453,37000.0
2010-03-11 11:00:00,31.59,31.61,31.53,31.57,23800.0,23.8378,23.8529,23.7925,23.8227,23800.0
2010-03-11 11:10:00,31.56,31.57,31.5,31.55,22200.0,23.8151,23.8227,23.7699,23.8076,22200.0
2010-03-11 11:20:00,31.55,31.61,31.55,31.57,22200.0,23.8076,23.8529,23.8076,23.8227,22200.0
2010-03-11 11:30:00,31.57,31.59,31.53,31.54,10600.0,23.8227,23.8378,23.7925,23.8,10600.0
2010-03-11 11:40:00,31.53,31.61,31.52,31.6,34200.0,23.7925,23.8529,23.785,23.8453,34200.0
2010-03-11 11:50:00,31.6,31.61,31.58,31.61,36800.0,23.8453,23.8529,23.8302,23.8529,36800.0
2010-03-11 12:00:00,31.61,31.61,31.55,31.57,28800.0,23.8529,23.8529,23.8076,23.8227,28800.0
2010-03-11 12:10:00,31.57,31.58,31.48,31.5,63400.0,23.8227,23.8302,23.7548,23.7699,63400.0
2010-03-11 12:20:00,31.5,31.5,31.47,31.48,24400.0,23.7699,23.7699,23.7472,23.7548,24400.0
2010-03-11 12:30:00,31.47,31.5,31.46,31.49,15800.0,23.7472,23.7699,23.7397,23.7623,15800.0
2010-03-11 12:40:00,31.49,31.5,31.46,31.46,34600.0,23.7623,23.7699,23.7397,23.7397,34600.0
2010-03-11 12:50:00,31.46,31.52,31.46,31.52,20000.0,23.7397,23.785,23.7397,23.785,20000.0
2010-03-11 13:00:00,31.52,31.57,31.49,31.56,32200.0,23.785,23.8227,23.7623,23.8151,32200.0
2010-03-11 13:10:00,31.57,31.59,31.54,31.54,25800.0,23.8227,23.8378,23.8,23.8,25800.0
2010-03-11 13:20:00,31.54,31.55,31.53,31.53,15800.0,23.8,23.8076,23.7925,23.7925,15800.0
2010-03-11 13:30:00,31.52,31.55,31.52,31.52,25800.0,23.785,23.8076,23.785,23.785,25800.0
2010-03-11 13:40:00,31.52,31.53,31.5,31.52,74000.0,23.785,23.7925,23.7699,23.785,74000.0
2010-03-11 13:50:00,31.52,31.53,31.48,31.5,21400.0,23.785,23.7925,23.7548,23.7699,21400.0
2010-03-11 14:00:00,31.5,31.5,31.46,31.48,18600.0,23.7699,23.7699,23.7397,23.7548,18600.0
2010-03-11 14:10:00,31.48,31.57,31.48,31.54,59200.0,23.7548,23.8227,23.7548,23.8,59200.0
2010-03-11 14:20:00,31.55,31.56,31.53,31.55,27600.0,23.8076,23.8151,23.7925,23.8076,27600.0
2010-03-11 14:30:00,31.55,31.64,31.54,31.6,104600.0,23.8076,23.8755,23.8,23.8453,104600.0
2010-03-11 14:40:00,31.6,31.6,31.58,31.59,47400.0,23.8453,23.8453,23.8302,23.8378,47400.0
2010-03-11 14:50:00,31.6,31.6,31.58,31.59,68600.0,23.8453,23.8453,23.8302,23.8378,68600.0
2010-03-11 15:00:00,31.59,31.61,31.59,31.6,77400.0,23.8378,23.8529,23.8378,23.8453,77400.0
2010-03-11 15:10:00,31.6,31.61,31.57,31.59,75000.0,23.8453,23.8529,23.8227,23.8378,75000.0
2010-03-11 15:20:00,31.6,31.6,31.57,31.58,42400.0,23.8453,23.8453,23.8227,23.8302,42400.0
2010-03-11 15:30:00,31.57,31.59,31.55,31.57,74600.0,23.8227,23.8378,23.8076,23.8227,74600.0
2010-03-11 15:40:00,31.58,31.6,31.57,31.59,140200.0,23.8302,23.8453,23.8227,23.8378,140200.0
2010-03-11 15:50:00,31.59,31.67,31.58,31.65,175400.0,23.8378,23.8981,23.8302,23.8831,175400.0
2010-03-12 09:30:00,31.93,32.11,31.82,32.09,111800.0,24.0943,24.2302,24.0113,24.2151,111800.0
2010-03-12 09:40:00,32.07,32.16,32.02,32.13,84600.0,24.2,24.2679,24.1623,24.2453,84600.0
2010-03-12 09:50:00,32.13,32.2,32.07,32.1,174000.0,24.2453,24.2981,24.2,24.2226,174000.0
2010-03-12 10:00:00,32.1,32.1,31.86,31.93,101000.0,24.2226,24.2226,24.0415,24.0943,101000.0
2010-03-12 10:10:00,31.92,31.94,31.83,31.92,96800.0,24.0868,24.1019,24.0189,24.0868,96800.0
2010-03-12 10:20:00,31.92,32.05,31.88,32.05,88400.0,24.0868,24.1849,24.0566,24.1849,88400.0
2010-03-12 10:30:00,32.05,32.08,31.95,32.02,55800.0,24.1849,24.2075,24.1094,24.1623,55800.0
2010-03-12 10:40:00,32.02,32.04,31.98,32.0,61000.0,24.1623,24.1773,24.1321,24.1472,61000.0
2010-03-12 10:50:00,31.99,32.04,31.98,32.02,27800.0,24.1396,24.1773,24.1321,24.1623,27800.0
2010-03-12 11:00:00,32.02,32.06,31.98,32.05,32000.0,24.1623,24.1924,24.1321,24.1849,32000.0
2010-03-12 11:10:00,32.05,32.11,32.02,32.1,29600.0,24.1849,24.2302,24.1623,24.2226,29600.0
2010-03-12 11:20:00,32.1,32.17,32.1,32.1,32200.0,24.2226,24.2754,24.2226,24.2226,32200.0
2010-03-12 11:30:00,32.1,32.15,32.1,32.15,49800.0,24.2226,24.2604,24.2226,24.2604,49800.0
2010-03-12 11:40:00,32.15,32.18,32.13,32.16,43000.0,24.2604,24.283,24.2453,24.2679,43000.0
2010-03-12 11:50:00,32.18,32.2,32.13,32.17,41000.0,24.283,24.2981,24.2453,24.2754,41000.0
2010-03-12 12:00:00,32.17,32.18,32.1,32.1,40000.0,24.2754,24.283,24.2226,24.2226,40000.0
2010-03-12 12:10:00,32.1,32.15,32.1,32.14,21400.0,24.2226,24.2604,24.2226,24.2528,21400.0
2010-03-12 12:20:00,32.15,32.22,32.13,32.19,43800.0,24.2604,24.3132,24.2453,24.2905,43800.0
2010-03-12 12:30:00,32.19,32.21,32.13,32.14,46600.0,24.2905,24.3056,24.2453,24.2528,46600.0
2010-03-12 12:40:00,32.15,32.24,32.14,32.24,48200.0,24.2604,24.3283,24.2528,24.3283,48200.0
2010-03-12 12:50:00,32.24,32.25,32.22,32.24,53600.0,24.3283,24.3358,24.3132,24.3283,53600.0
2010-03-12 13:00:00,32.24,32.27,32.24,32.27,28800.0,24.3283,24.3509,24.3283,24.3509,28800.0
2010-03-12 13:10:00,32.26,32.33,32.26,32.31,37600.0,24.3434,24.3962,24.3434,24.3811,37600.0
2010-03-12 13:20:00,32.3,32.32,32.28,32.29,20400.0,24.3735,24.3886,24.3585,24.366,20400.0
2010-03-12 13:30:00,32.29,32.3,32.24,32.24,28600.0,24.366,24.3735,24.3283,24.3283,28600.0
2010-03-12 13:40:00,32.24,32.29,32.23,32.26,26600.0,24.3283,24.366,24.3207,24.3434,26600.0
2010-03-12 13:50:00,32.27,32.29,32.22,32.27,54000.0,24.3509,24.366,24.3132,24.3509,54000.0
2010-03-12 14:00:00,32.28,32.29,32.24,32.25,35600.0,24.3585,24.366,24.3283,24.3358,35600.0
2010-03-12 14:10:00,32.25,32.25,32.22,32.24,28600.0,24.3358,24.3358,24.3132,24.3283,28600.0
2010-03-12 14:20:00,32.24,32.24,32.17,32.18,34200.0,24.3283,24.3283,24.2754,24.283,34200.0
2010-03-12 14:30:00,32.18,32.22,32.17,32.17,43400.0,24.283,24.3132,24.2754,24.2754,43400.0
2010-03-12 14:40:00,32.17,32.21,32.15,32.17,46200.0,24.2754,24.3056,24.2604,24.2754,46200.0
2010-03-12 14:50:00,32.16,32.16,32.1,32.1,65600.0,24.2679,24.2679,24.2226,24.2226,65600.0
2010-03-12 15:00:00,32.1,32.13,32.08,32.1,46600.0,24.2226,24.2453,24.2075,24.2226,46600.0
2010-03-12 15:10:00,32.09,32.11,32.06,32.09,60800.0,24.2151,24.2302,24.1924,24.2151,60800.0
2010-03-12 15:20:00,32.09,32.09,32.04,32.04,47400.0,24.2151,24.2151,24.1773,24.1773,47400.0
2010-03-12 15:30:00,32.04,32.1,32.02,32.09,78000.0,24.1773,24.2226,24.1623,24.2151,78000.0
2010-03-12 15:40:00,32.09,32.12,32.07,32.12,72400.0,24.2151,24.2377,24.2,24.2377,72400.0
2010-03-12 15:50:00,32.11,32.11,32.04,32.08,209400.0,24.2302,24.2302,24.1773,24.2075,209400.0
2010-03-15 09:30:00,32.17,32.28,32.17,32.23,64600.0,24.2754,24.3585,24.2754,24.3207,64600.0
2010-03-15 09:40:00,32.23,32.3,32.14,32.3,42800.0,24.3207,24.3735,24.2528,24.3735,42800.0
2010-03-15 09:50:00,32.3,32.32,32.08,32.08,40800.0,24.3735,24.3886,24.2075,24.2075,40800.0
2010-03-15 10:00:00,32.06,32.16,32.02,32.16,35000.0,24.1924,24.2679,24.1623,24.2679,35000.0
2010-03-15 10:10:00,32.16,32.16,32.07,32.16,36400.0,24.2679,24.2679,24.2,24.2679,36400.0
2010-03-15 10:20:00,32.16,32.26,32.16,32.26,89000.0,24.2679,24.3434,24.2679,24.3434,89000.0
2010-03-15 10:30:00,32.25,32.26,32.22,32.25,61200.0,24.3358,24.3434,24.3132,24.3358,61200.0
2010-03-15 10:40:00,32.26,32.26,32.2,32.23,55800.0,24.3434,24.3434,24.2981,24.3207,55800.0
2010-03-15 10:50:00,32.23,32.27,32.22,32.26,58400.0,24.3207,24.3509,24.3132,24.3434,58400.0
2010-03-15 11:00:00,32.27,32.28,32.23,32.24,52400.0,24.3509,24.3585,24.3207,24.3283,52400.0
2010-03-15 11:10:00,32.23,32.24,32.15,32.19,38600.0,24.3207,24.3283,24.2604,24.2905,38600.0
2010-03-15 11:20:00,32.19,32.22,32.16,32.22,32000.0,24.2905,24.3132,24.2679,24.3132,32000.0
2010-03-15 11:30:00,32.21,32.21,32.15,32.2,34000.0,24.3056,24.3056,24.2604,24.2981,34000.0
2010-03-15 11:40:00,32.21,32.23,32.18,32.2,27200.0,24.3056,24.3207,24.283,24.2981,27200.0
2010-03-15 11:50:00,32.2,32.22,32.16,32.21,26400.0,24.2981,24.3132,24.2679,24.3056,26400.0
2010-03-15 12:00:00,32.21,32.21,32.13,32.18,22800.0,24.3056,24.3056,24.2453,24.283,22800.0
2010-03-15 12:10:00,32.19,32.23,32.16,32.22,30400.0,24.2905,24.3207,24.2679,24.3132,30400.0
2010-03-15 12:20:00,32.22,32.25,32.22,32.23,17800.0,24.3132,24.3358,24.3132,24.3207,17800.0
2010-03-15 12:30:00,32.23,32.23,32.14,32.17,42400.0,24.3207,24.3207,24.2528,24.2754,42400.0
2010-03-15 12:40:00,32.17,32.19,32.13,32.15,26400.0,24.2754,24.2905,24.2453,24.2604,26400.0
2010-03-15 12:50:00,32.16,32.16,32.13,32.16,23600.0,24.2679,24.2679,24.2453,24.2679,23600.0
2010-03-15 13:00:00,32.16,32.16,32.13,32.15,30800.0,24.2679,24.2679,24.2453,24.2604,30800.0
2010-03-15 13:10:00,32.14,32.16,32.12,32.15,28000.0,24.2528,24.2679,24.2377,24.2604,28000.0
2010-03-15 13:20:00,32.16,32.16,32.13,32.15,15600.0,24.2679,24.2679,24.2453,24.2604,15600.0
2010-03-15 13:30:00,32.15,32.19,32.15,32.18,15600.0,24.2604,24.2905,24.2604,24.283,15600.0
2010-03-15 13:40:00,32.19,32.19,32.1,32.11,34800.0,24.2905,24.2905,24.2226,24.2302,34800.0
2010-03-15 13:50:00,32.1,32.15,32.1,32.13,18800.0,24.2226,24.2604,24.2226,24.2453,18800.0
2010-03-15 14:00:00,32.13,32.15,32.1,32.12,47400.0,24.2453,24.2604,24.2226,24.2377,47400.0
2010-03-15 14:10:00,32.11,32.12,32.08,32.12,30800.0,24.2302,24.2377,24.2075,24.2377,30800.0
2010-03-15 14:20:00,32.12,32.13,32.09,32.12,25000.0,24.2377,24.2453,24.2151,24.2377,25000.0
2010-03-15 14:30:00,32.12,32.15,32.11,32.15,29000.0,24.2377,24.2604,24.2302,24.2604,29000.0
2010-03-15 14:40:00,32.14,32.19,32.14,32.17,17800.0,24.2528,24.2905,24.2528,24.2754,17800.0
2010-03-15 14:50:00,32.17,32.2,32.16,32.17,26200.0,24.2754,24.2981,24.2679,24.2754,26200.0
2010-03-15 15:00:00,32.16,32.19,32.15,32.17,22200.0,24.2679,24.2905,24.2604,24.2754,22200.0
2010-03-15 15:10:00,32.18,32.22,32.18,32.22,28400.0,24.283,24.3132,24.283,24.3132,28400.0
2010-03-15 15:20:00,32.22,32.25,32.21,32.22,59800.0,24.3132,24.3358,24.3056,24.3132,59800.0
2010-03-15 15:30:00,32.21,32.23,32.18,32.21,62600.0,24.3056,24.3207,24.283,24.3056,62600.0
2010-03-15 15:40:00,32.21,32.3,32.21,32.29,94600.0,24.3056,24.3735,24.3056,24.366,94600.0
2010-03-15 15:50:00,32.29,32.29,32.22,32.24,163400.0,24.366,24.366,24.3132,24.3283,163400.0
2010-03-16 09:30:00,32.27,32.38,32.11,32.27,124400.0,24.3509,24.4339,24.2302,24.3509,124400.0
2010-03-16 09:40:00,32.25,32.25,32.08,32.11,61600.0,24.3358,24.3358,24.2075,24.2302,61600.0
2010-03-16 09:50:00,32.13,32.16,32.06,32.15,18800.0,24.2453,24.2679,24.1924,24.2604,18800.0
2010-03-16 10:00:00,32.16,32.24,32.15,32.19,49000.0,24.2679,24.3283,24.2604,24.2905,49000.0
2010-03-16 10:10:00,32.2,32.2,32.08,32.08,34400.0,24.2981,24.2981,24.2075,24.2075,34400.0
2010-03-16 10:20:00,32.09,32.18,32.05,32.15,53600.0,24.2151,24.283,24.1849,24.2604,53600.0
2010-03-16 10:30:00,32.15,32.21,32.15,32.15,35800.0,24.2604,24.3056,24.2604,24.2604,35800.0
2010-03-16 10:40:00,32.15,32.21,32.13,32.15,14200.0,24.2604,24.3056,24.2453,24.2604,14200.0
2010-03-16 10:50:00,32.16,32.31,32.15,32.28,36400.0,24.2679,24.3811,24.2604,24.3585,36400.0
2010-03-16 11:00:00,32.29,32.29,32.24,32.24,26200.0,24.366,24.366,24.3283,24.3283,26200.0
2010-03-16 11:10:00,32.24,32.3,32.24,32.3,19200.0,24.3283,24.3735,24.3283,24.3735,19200.0
2010-03-16 11:20:00,32.29,32.31,32.24,32.29,34400.0,24.366,24.3811,24.3283,24.366,34400.0
2010-03-16 11:30:00,32.3,32.31,32.24,32.28,17600.0,24.3735,24.3811,24.3283,24.3585,17600.0
2010-03-16 11:40:00,32.29,32.3,32.26,32.29,22800.0,24.366,24.3735,24.3434,24.366,22800.0
2010-03-16 11:50:00,32.29,32.3,32.24,32.27,18200.0,24.366,24.3735,24.3283,24.3509,18200.0
2010-03-16 12:00:00,32.27,32.27,32.25,32.26,15000.0,24.3509,24.3509,24.3358,24.3434,15000.0
2010-03-16 12:10:00,32.25,32.27,32.24,32.24,17000.0,24.3358,24.3509,24.3283,24.3283,17000.0
2010-03-16 12:20:00,32.24,32.27,32.24,32.27,15600.0,24.3283,24.3509,24.3283,24.3509,15600.0
2010-03-16 12:30:00,32.26,32.27,32.24,32.27,17400.0,24.3434,24.3509,24.3283,24.3509,17400.0
2010-03-16 12:40:00,32.27,32.27,32.22,32.23,17200.0,24.3509,24.3509,24.3132,24.3207,17200.0
2010-03-16 12:50:00,32.23,32.26,32.23,32.25,9400.0,24.3207,24.3434,24.3207,24.3358,9400.0
2010-03-16 13:00:00,32.26,32.26,32.23,32.24,14800.0,24.3434,24.3434,24.3207,24.3283,14800.0
2010-03-16 13:10:00,32.24,32.24,32.19,32.22,11000.0,24.3283,24.3283,24.2905,24.3132,11000.0
2010-03-16 13:20:00,32.22,32.22,32.18,32.2,17400.0,24.3132,24.3132,24.283,24.2981,17400.0
2010-03-16 13:30:00,32.2,32.21,32.19,32.2,11800.0,24.2981,24.3056,24.2905,24.2981,11800.0
2010-03-16 13:40:00,32.2,32.24,32.2,32.21,16400.0,24.2981,24.3283,24.2981,24.3056,16400.0
2010-03-16 13:50:00,32.21,32.21,32.18,32.21,10600.0,24.3056,24.3056,24.283,24.3056,10600.0
2010-03-16 14:00:00,32.21,32.21,32.14,32.14,22400.0,24.3056,24.3056,24.2528,24.2528,22400.0
2010-03-16 14:10:00,32.14,32.29,32.14,32.24,42200.0,24.2528,24.366,24.2528,24.3283,42200.0
2010-03-16 14:20:00,32.25,32.33,32.23,32.26,38800.0,24.3358,24.3962,24.3207,24.3434,38800.0
2010-03-16 14:30:00,32.26,32.27,32.1,32.1,76800.0,24.3434,24.3509,24.2226,24.2226,76800.0
2010-03-16 14:40:00,32.11,32.12,32.04,32.09,102000.0,24.2302,24.2377,24.1773,24.2151,102000.0
2010-03-16 14:50:00,32.09,32.18,32.05,32.16,63000.0,24.2151,24.283,24.1849,24.2679,63000.0
2010-03-16 15:00:00,32.16,32.2,32.15,32.16,66800.0,24.2679,24.2981,24.2604,24.2679,66800.0
2010-03-16 15:10:00,32.16,32.21,32.15,32.19,57800.0,24.2679,24.3056,24.2604,24.2905,57800.0
2010-03-16 15:20:00,32.19,32.26,32.18,32.23,89000.0,24.2905,24.3434,24.283,24.3207,89000.0
2010-03-16 15:30:00,32.23,32.27,32.22,32.27,65400.0,24.3207,24.3509,24.3132,24.3509,65400.0
2010-03-16 15:40:00,32.27,32.28,32.24,32.25,57000.0,24.3509,24.3585,24.3283,24.3358,57000.0
2010-03-16 15:50:00,32.24,32.34,32.24,32.31,176000.0,24.3283,24.4037,24.3283,24.3811,176000.0
2010-03-17 09:30:00,32.3,32.45,32.26,32.42,55600.0,24.3735,24.4867,24.3434,24.4641,55600.0
2010-03-17 09:40:00,32.43,32.45,32.4,32.42,15200.0,24.4716,24.4867,24.449,24.4641,15200.0
2010-03-17 09:50:00,32.42,32.5,32.37,32.49,45600.0,24.4641,24.5245,24.4264,24.5169,45600.0
2010-03-17 10:00:00,32.49,32.5,32.48,32.49,43800.0,24.5169,24.5245,24.5094,24.5169,43800.0
2010-03-17 10:10:00,32.49,32.5,32.45,32.49,58800.0,24.5169,24.5245,24.4867,24.5169,58800.0
2010-03-17 10:20:00,32.49,32.5,32.43,32.44,41400.0,24.5169,24.5245,24.4716,24.4792,41400.0
2010-03-17 10:30:00,32.44,32.49,32.44,32.49,39600.0,24.4792,24.5169,24.4792,24.5169,39600.0
2010-03-17 10:40:00,32.49,32.5,32.47,32.49,34400.0,24.5169,24.5245,24.5018,24.5169,34400.0
2010-03-17 10:50:00,32.49,32.57,32.47,32.56,54000.0,24.5169,24.5773,24.5018,24.5697,54000.0
2010-03-17 11:00:00,32.57,32.57,32.51,32.52,21800.0,24.5773,24.5773,24.532,24.5396,21800.0
2010-03-17 11:10:00,32.52,32.58,32.52,32.57,20200.0,24.5396,24.5848,24.5396,24.5773,20200.0
2010-03-17 11:20:00,32.57,32.61,32.57,32.6,23600.0,24.5773,24.6075,24.5773,24.5999,23600.0
2010-03-17 11:30:00,32.58,32.63,32.56,32.63,46600.0,24.5848,24.6226,24.5697,24.6226,46600.0
2010-03-17 11:40:00,32.63,32.7,32.63,32.69,58800.0,24.6226,24.6754,24.6226,24.6678,58800.0
2010-03-17 11:50:00,32.68,32.71,32.67,32.69,69800.0,24.6603,24.6829,24.6527,24.6678,69800.0
2010-03-17 12:00:00,32.69,32.73,32.67,32.71,69200.0,24.6678,24.698,24.6527,24.6829,69200.0
2010-03-17 12:10:00,32.71,32.76,32.7,32.71,57000.0,24.6829,24.7207,24.6754,24.6829,57000.0
2010-03-17 12:20:00,32.72,32.76,32.72,32.74,32400.0,24.6905,24.7207,24.6905,24.7056,32400.0
2010-03-17 12:30:00,32.74,32.74,32.71,32.73,32200.0,24.7056,24.7056,24.6829,24.698,32200.0
2010-03-17 12:40:00,32.73,32.76,32.72,32.76,31400.0,24.698,24.7207,24.6905,24.7207,31400.0
2010-03-17 12:50:00,32.76,32.77,32.74,32.77,27200.0,24.7207,24.7282,24.7056,24.7282,27200.0
2010-03-17 13:00:00,32.77,32.79,32.77,32.77,20800.0,24.7282,24.7433,24.7282,24.7282,20800.0
2010-03-17 13:10:00,32.77,32.78,32.76,32.78,17400.0,24.7282,24.7357,24.7207,24.7357,17400.0
2010-03-17 13:20:00,32.79,32.85,32.78,32.85,26600.0,24.7433,24.7886,24.7357,24.7886,26600.0
2010-03-17 13:30:00,32.84,32.91,32.84,32.9,48400.0,24.781,24.8338,24.781,24.8263,48400.0
2010-03-17 13:40:00,32.9,32.93,32.88,32.89,42800.0,24.8263,24.8489,24.8112,24.8188,42800.0
2010-03-17 13:50:00,32.89,32.96,32.88,32.94,51800.0,24.8188,24.8716,24.8112,24.8565,51800.0
2010-03-17 14:00:00,32.94,32.98,32.93,32.98,52600.0,24.8565,24.8867,24.8489,24.8867,52600.0
2010-03-17 14:10:00,32.98,33.02,32.98,33.02,88000.0,24.8867,24.9169,24.8867,24.9169,88000.0
2010-03-17 14:20:00,33.02,33.04,33.01,33.01,59200.0,24.9169,24.9319,24.9093,24.9093,59200.0
2010-03-17 14:30:00,33.02,33.04,32.99,32.99,82000.0,24.9169,24.9319,24.8942,24.8942,82000.0
2010-03-17 14:40:00,33.0,33.03,32.98,33.01,51800.0,24.9018,24.9244,24.8867,24.9093,51800.0
2010-03-17 14:50:00,33.0,33.0,32.93,32.93,77800.0,24.9018,24.9018,24.8489,24.8489,77800.0
2010-03-17 15:00:00,32.93,32.95,32.87,32.92,83800.0,24.8489,24.864,24.8037,24.8414,83800.0
2010-03-17 15:10:00,32.93,32.94,32.85,32.85,82800.0,24.8489,24.8565,24.7886,24.7886,82800.0
2010-03-17 15:20:00,32.85,32.87,32.83,32.84,63400.0,24.7886,24.8037,24.7735,24.781,63400.0
2010-03-17 15:30:00,32.85,32.88,32.8,32.88,103000.0,24.7886,24.8112,24.7508,24.8112,103000.0
2010-03-17 15:40:00,32.88,32.91,32.85,32.9,124400.0,24.8112,24.8338,24.7886,24.8263,124400.0
2010-03-17 15:50:00,32.9,32.95,32.89,32.94,260800.0,24.8263,24.864,24.8188,24.8565,260800.0
2010-03-18 09:30:00,32.87,32.87,32.67,32.77,97200.0,24.8037,24.8037,24.6527,24.7282,97200.0
2010-03-18 09:40:00,32.78,32.85,32.73,32.77,95400.0,24.7357,24.7886,24.698,24.7282,95400.0
2010-03-18 09:50:00,32.76,32.77,32.69,32.71,81200.0,24.7207,24.7282,24.6678,24.6829,81200.0
2010-03-18 10:00:00,32.71,32.8,32.65,32.68,110800.0,24.6829,24.7508,24.6377,24.6603,110800.0
2010-03-18 10:10:00,32.68,32.71,32.64,32.7,58000.0,24.6603,24.6829,24.6301,24.6754,58000.0
2010-03-18 10:20:00,32.7,32.71,32.67,32.67,57600.0,24.6754,24.6829,24.6527,24.6527,57600.0
2010-03-18 10:30:00,32.67,32.67,32.51,32.52,64200.0,24.6527,24.6527,24.532,24.5396,64200.0
2010-03-18 10:40:00,32.52,32.52,32.48,32.48,63600.0,24.5396,24.5396,24.5094,24.5094,63600.0
2010-03-18 10:50:00,32.49,32.56,32.49,32.55,64600.0,24.5169,24.5697,24.5169,24.5622,64600.0
2010-03-18 11:00:00,32.55,32.55,32.46,32.47,65800.0,24.5622,24.5622,24.4943,24.5018,65800.0
2010-03-18 11:10:00,32.47,32.48,32.42,32.45,58000.0,24.5018,24.5094,24.4641,24.4867,58000.0
2010-03-18 11:20:00,32.45,32.46,32.41,32.41,45800.0,24.4867,24.4943,24.4565,24.4565,45800.0
2010-03-18 11:30:00,32.41,32.44,32.38,32.38,197800.0,24.4565,24.4792,24.4339,24.4339,197800.0
2010-03-18 11:40:00,32.39,32.43,32.37,32.43,78600.0,24.4415,24.4716,24.4264,24.4716,78600.0
2010-03-18 11:50:00,32.43,32.46,32.42,32.45,45600.0,24.4716,24.4943,24.4641,24.4867,45600.0
2010-03-18 12:00:00,32.44,32.46,32.41,32.46,25800.0,24.4792,24.4943,24.4565,24.4943,25800.0
2010-03-18 12:10:00,32.46,32.48,32.35,32.4,146800.0,24.4943,24.5094,24.4113,24.449,146800.0
2010-03-18 12:20:00,32.41,32.41,32.33,32.35,50400.0,24.4565,24.4565,24.3962,24.4113,50400.0
2010-03-18 12:30:00,32.35,32.35,32.29,32.29,35600.0,24.4113,24.4113,24.366,24.366,35600.0
2010-03-18 12:40:00,32.29,32.3,32.26,32.28,51800.0,24.366,24.3735,24.3434,24.3585,51800.0
2010-03-18 12:50:00,32.28,32.29,32.25,32.27,46000.0,24.3585,24.366,24.3358,24.3509,46000.0
2010-03-18 13:00:00,32.27,32.35,32.27,32.27,67800.0,24.3509,24.4113,24.3509,24.3509,67800.0
2010-03-18 13:10:00,32.28,32.32,32.25,32.27,46000.0,24.3585,24.3886,24.3358,24.3509,46000.0
2010-03-18 13:20:00,32.27,32.34,32.27,32.33,63000.0,24.3509,24.4037,24.3509,24.3962,63000.0
2010-03-18 13:30:00,32.33,32.43,32.33,32.42,100800.0,24.3962,24.4716,24.3962,24.4641,100800.0
2010-03-18 13:40:00,32.43,32.43,32.37,32.4,64000.0,24.4716,24.4716,24.4264,24.449,64000.0
2010-03-18 13:50:00,32.4,32.41,32.32,32.35,64800.0,24.449,24.4565,24.3886,24.4113,64800.0
2010-03-18 14:00:00,32.35,32.38,32.34,32.38,44800.0,24.4113,24.4339,24.4037,24.4339,44800.0
2010-03-18 14:10:00,32.38,32.42,32.38,32.4,27400.0,24.4339,24.4641,24.4339,24.449,27400.0
2010-03-18 14:20:00,32.4,32.41,32.37,32.38,30400.0,24.449,24.4565,24.4264,24.4339,30400.0
2010-03-18 14:30:00,32.38,32.45,32.38,32.42,44600.0,24.4339,24.4867,24.4339,24.4641,44600.0
2010-03-18 14:40:00,32.42,32.43,32.37,32.37,43400.0,24.4641,24.4716,24.4264,24.4264,43400.0
2010-03-18 14:50:00,32.37,32.39,32.34,32.39,50400.0,24.4264,24.4415,24.4037,24.4415,50400.0
2010-03-18 15:00:00,32.39,32.4,32.33,32.35,50600.0,24.4415,24.449,24.3962,24.4113,50600.0
2010-03-18 15:10:00,32.35,32.37,32.31,32.34,54400.0,24.4113,24.4264,24.3811,24.4037,54400.0
2010-03-18 15:20:00,32.35,32.38,32.35,32.38,58800.0,24.4113,24.4339,24.4113,24.4339,58800.0
2010-03-18 15:30:00,32.38,32.41,32.35,32.38,90800.0,24.4339,24.4565,24.4113,24.4339,90800.0
2010-03-18 15:40:00,32.38,32.43,32.36,32.4,141400.0,24.4339,24.4716,24.4188,24.449,141400.0
2010-03-18 15:50:00,32.41,32.42,32.34,32.35,241600.0,24.4565,24.4641,24.4037,24.4113,241600.0
2010-03-19 09:30:00,32.46,32.69,31.05,32.48,606200.0,24.4943,24.6678,23.4303,24.5094,606200.0
2010-03-19 09:40:00,32.47,32.47,32.35,32.47,50800.0,24.5018,24.5018,24.4113,24.5018,50800.0
2010-03-19 09:50:00,32.47,32.57,32.45,32.56,39000.0,24.5018,24.5773,24.4867,24.5697,39000.0
2010-03-19 10:00:00,32.57,32.57,32.48,32.49,41400.0,24.5773,24.5773,24.5094,24.5169,41400.0
2010-03-19 10:10:00,32.49,32.49,32.41,32.45,41000.0,24.5169,24.5169,24.4565,24.4867,41000.0
2010-03-19 10:20:00,32.47,32.47,32.4,32.45,47800.0,24.5018,24.5018,24.449,24.4867,47800.0
2010-03-19 10:30:00,32.43,32.48,32.34,32.48,52400.0,24.4716,24.5094,24.4037,24.5094,52400.0
2010-03-19 10:40:00,32.47,32.57,32.45,32.57,62200.0,24.5018,24.5773,24.4867,24.5773,62200.0
2010-03-19 10:50:00,32.55,32.55,32.5,32.52,27400.0,24.5622,24.5622,24.5245,24.5396,27400.0
2010-03-19 11:00:00,32.51,32.55,32.49,32.55,29800.0,24.532,24.5622,24.5169,24.5622,29800.0
2010-03-19 11:10:00,32.54,32.55,32.44,32.44,45000.0,24.5546,24.5622,24.4792,24.4792,45000.0
2010-03-19 11:20:00,32.44,32.49,32.38,32.38,51000.0,24.4792,24.5169,24.4339,24.4339,51000.0
2010-03-19 11:30:00,32.39,32.4,32.35,32.35,35400.0,24.4415,24.449,24.4113,24.4113,35400.0
2010-03-19 11:40:00,32.35,32.43,32.35,32.43,37400.0,24.4113,24.4716,24.4113,24.4716,37400.0
2010-03-19 11:50:00,32.43,32.47,32.42,32.45,23400.0,24.4716,24.5018,24.4641,24.4867,23400.0
2010-03-19 12:00:00,32.45,32.48,32.42,32.48,44600.0,24.4867,24.5094,24.4641,24.5094,44600.0
2010-03-19 12:10:00,32.48,32.49,32.45,32.45,58400.0,24.5094,24.5169,24.4867,24.4867,58400.0
2010-03-19 12:20:00,32.44,32.48,32.42,32.46,27000.0,24.4792,24.5094,24.4641,24.4943,27000.0
2010-03-19 12:30:00,32.46,32.49,32.45,32.48,53000.0,24.4943,24.5169,24.4867,24.5094,53000.0
2010-03-19 12:40:00,32.49,32.57,32.49,32.53,42200.0,24.5169,24.5773,24.5169,24.5471,42200.0
2010-03-19 12:50:00,32.52,32.54,32.49,32.52,61000.0,24.5396,24.5546,24.5169,24.5396,61000.0
2010-03-19 13:00:00,32.51,32.56,32.5,32.56,36600.0,24.532,24.5697,24.5245,24.5697,36600.0
2010-03-19 13:10:00,32.55,32.57,32.52,32.53,39800.0,24.5622,24.5773,24.5396,24.5471,39800.0
2010-03-19 13:20:00,32.52,32.54,32.51,32.54,37600.0,24.5396,24.5546,24.532,24.5546,37600.0
2010-03-19 13:30:00,32.54,32.54,32.46,32.47,91200.0,24.5546,24.5546,24.4943,24.5018,91200.0
2010-03-19 13:40:00,32.48,32.48,32.45,32.48,35800.0,24.5094,24.5094,24.4867,24.5094,35800.0
2010-03-19 13:50:00,32.48,32.51,32.45,32.49,41400.0,24.5094,24.532,24.4867,24.5169,41400.0
2010-03-19 14:00:00,32.49,32.52,32.46,32.51,38000.0,24.5169,24.5396,24.4943,24.532,38000.0
2010-03-19 14:10:00,32.51,32.54,32.51,32.54,39400.0,24.532,24.5546,24.532,24.5546,39400.0
2010-03-19 14:20:00,32.54,32.59,32.54,32.56,50800.0,24.5546,24.5924,24.5546,24.5697,50800.0
2010-03-19 14:30:00,32.56,32.58,32.53,32.55,44800.0,24.5697,24.5848,24.5471,24.5622,44800.0
2010-03-19 14:40:00,32.54,32.57,32.52,32.54,39600.0,24.5546,24.5773,24.5396,24.5546,39600.0
2010-03-19 14:50:00,32.55,32.55,32.49,32.5,41600.0,24.5622,24.5622,24.5169,24.5245,41600.0
2010-03-19 15:00:00,32.5,32.52,32.49,32.51,57400.0,24.5245,24.5396,24.5169,24.532,57400.0
2010-03-19 15:10:00,32.5,32.56,32.5,32.56,36000.0,24.5245,24.5697,24.5245,24.5697,36000.0
2010-03-19 15:20:00,32.55,32.56,32.52,32.52,59000.0,24.5622,24.5697,24.5396,24.5396,59000.0
2010-03-19 15:30:00,32.52,32.52,32.42,32.43,144200.0,24.5396,24.5396,24.4641,24.4716,144200.0
2010-03-19 15:40:00,32.43,32.49,32.36,32.46,150000.0,24.4716,24.5169,24.4188,24.4943,150000.0
2010-03-19 15:50:00,32.46,32.48,32.42,32.45,190200.0,24.4943,24.5094,24.4641,24.4867,190200.0
2010-03-22 09:30:00,32.2,32.24,32.05,32.1,80000.0,24.2981,24.3283,24.1849,24.2226,80000.0
2010-03-22 09:40:00,32.1,32.27,32.09,32.24,64400.0,24.2226,24.3509,24.2151,24.3283,64400.0
2010-03-22 09:50:00,32.26,32.32,32.23,32.25,45800.0,24.3434,24.3886,24.3207,24.3358,45800.0
2010-03-22 10:00:00,32.27,32.36,32.23,32.29,49600.0,24.3509,24.4188,24.3207,24.366,49600.0
2010-03-22 10:10:00,32.3,32.37,32.27,32.32,38800.0,24.3735,24.4264,24.3509,24.3886,38800.0
2010-03-22 10:20:00,32.32,32.53,32.32,32.5,55000.0,24.3886,24.5471,24.3886,24.5245,55000.0
2010-03-22 10:30:00,32.5,32.58,32.5,32.55,59000.0,24.5245,24.5848,24.5245,24.5622,59000.0
2010-03-22 10:40:00,32.55,32.6,32.52,32.59,58000.0,24.5622,24.5999,24.5396,24.5924,58000.0
2010-03-22 10:50:00,32.59,32.65,32.54,32.55,31600.0,24.5924,24.6377,24.5546,24.5622,31600.0
2010-03-22 11:00:00,32.55,32.64,32.55,32.6,44800.0,24.5622,24.6301,24.5622,24.5999,44800.0
2010-03-22 11:10:00,32.61,32.62,32.52,32.54,22400.0,24.6075,24.615,24.5396,24.5546,22400.0
2010-03-22 11:20:00,32.55,32.58,32.52,32.55,20200.0,24.5622,24.5848,24.5396,24.5622,20200.0
2010-03-22 11:30:00,32.55,32.58,32.52,32.56,36800.0,24.5622,24.5848,24.5396,24.5697,36800.0
2010-03-22 11:40:00,32.56,32.59,32.51,32.57,26000.0,24.5697,24.5924,24.532,24.5773,26000.0
2010-03-22 11:50:00,32.57,32.63,32.57,32.63,29000.0,24.5773,24.6226,24.5773,24.6226,29000.0
2010-03-22 12:00:00,32.62,32.63,32.55,32.6,27800.0,24.615,24.6226,24.5622,24.5999,27800.0
2010-03-22 12:10:00,32.6,32.67,32.6,32.62,43200.0,24.5999,24.6527,24.5999,24.615,43200.0
2010-03-22 12:20:00,32.62,32.66,32.59,32.65,56800.0,24.615,24.6452,24.5924,24.6377,56800.0
2010-03-22 12:30:00,32.65,32.71,32.65,32.67,80400.0,24.6377,24.6829,24.6377,24.6527,80400.0
2010-03-22 12:40:00,32.69,32.69,32.63,32.67,17000.0,24.6678,24.6678,24.6226,24.6527,17000.0
2010-03-22 12:50:00,32.66,32.69,32.63,32.69,38200.0,24.6452,24.6678,24.6226,24.6678,38200.0
2010-03-22 13:00:00,32.7,32.8,32.69,32.75,30600.0,24.6754,24.7508,24.6678,24.7131,30600.0
2010-03-22 13:10:00,32.74,32.77,32.74,32.75,22400.0,24.7056,24.7282,24.7056,24.7131,22400.0
2010-03-22 13:20:00,32.76,32.76,32.69,32.7,27600.0,24.7207,24.7207,24.6678,24.6754,27600.0
2010-03-22 13:30:00,32.7,32.72,32.67,32.67,31600.0,24.6754,24.6905,24.6527,24.6527,31600.0
2010-03-22 13:40:00,32.67,32.7,32.66,32.67,26000.0,24.6527,24.6754,24.6452,24.6527,26000.0
2010-03-22 13:50:00,32.68,32.69,32.63,32.63,24600.0,24.6603,24.6678,24.6226,24.6226,24600.0
2010-03-22 14:00:00,32.63,32.65,32.6,32.62,37400.0,24.6226,24.6377,24.5999,24.615,37400.0
2010-03-22 14:10:00,32.62,32.65,32.6,32.63,21400.0,24.615,24.6377,24.5999,24.6226,21400.0
2010-03-22 14:20:00,32.64,32.66,32.62,32.64,42000.0,24.6301,24.6452,24.615,24.6301,42000.0
2010-03-22 14:30:00,32.65,32.72,32.64,32.72,48000.0,24.6377,24.6905,24.6301,24.6905,48000.0
2010-03-22 14:40:00,32.71,32.72,32.69,32.7,78200.0,24.6829,24.6905,24.6678,24.6754,78200.0
2010-03-22 14:50:00,32.7,32.72,32.66,32.67,70000.0,24.6754,24.6905,24.6452,24.6527,70000.0
2010-03-22 15:00:00,32.68,32.69,32.64,32.65,37400.0,24.6603,24.6678,24.6301,24.6377,37400.0
2010-03-22 15:10:00,32.65,32.71,32.65,32.71,37400.0,24.6377,24.6829,24.6377,24.6829,37400.0
2010-03-22 15:20:00,32.71,32.74,32.71,32.73,54400.0,24.6829,24.7056,24.6829,24.698,54400.0
2010-03-22 15:30:00,32.73,32.74,32.69,32.72,72400.0,24.698,24.7056,24.6678,24.6905,72400.0
2010-03-22 15:40:00,32.72,32.77,32.71,32.76,80600.0,24.6905,24.7282,24.6829,24.7207,80600.0
2010-03-22 15:50:00,32.76,32.76,32.71,32.73,205400.0,24.7207,24.7207,24.6829,24.698,205400.0
2010-03-23 09:30:00,32.79,32.79,32.62,32.69,26400.0,24.7433,24.7433,24.615,24.6678,26400.0
2010-03-23 09:40:00,32.66,32.7,32.56,32.61,35800.0,24.6452,24.6754,24.5697,24.6075,35800.0
2010-03-23 09:50:00,32.6,32.69,32.59,32.68,12200.0,24.5999,24.6678,24.5924,24.6603,12200.0
2010-03-23 10:00:00,32.68,32.74,32.63,32.74,25600.0,24.6603,24.7056,24.6226,24.7056,25600.0
2010-03-23 10:10:00,32.74,32.85,32.74,32.85,29000.0,24.7056,24.7886,24.7056,24.7886,29000.0
2010-03-23 10:20:00,32.84,32.85,32.77,32.8,24800.0,24.781,24.7886,24.7282,24.7508,24800.0
2010-03-23 10:30:00,32.81,32.81,32.75,32.77,38000.0,24.7584,24.7584,24.7131,24.7282,38000.0
2010-03-23 10:40:00,32.77,32.84,32.74,32.76,28800.0,24.7282,24.781,24.7056,24.7207,28800.0
2010-03-23 10:50:00,32.77,32.78,32.65,32.67,24800.0,24.7282,24.7357,24.6377,24.6527,24800.0
2010-03-23 11:00:00,32.69,32.72,32.66,32.7,22000.0,24.6678,24.6905,24.6452,24.6754,22000.0
2010-03-23 11:10:00,32.7,32.77,32.7,32.77,25000.0,24.6754,24.7282,24.6754,24.7282,25000.0
2010-03-23 11:20:00,32.77,32.79,32.76,32.78,14800.0,24.7282,24.7433,24.7207,24.7357,14800.0
2010-03-23 11:30:00,32.78,32.79,32.76,32.77,10600.0,24.7357,24.7433,24.7207,24.7282,10600.0
2010-03-23 11:40:00,32.76,32.87,32.71,32.84,93200.0,24.7207,24.8037,24.6829,24.781,93200.0
2010-03-23 11:50:00,32.84,32.87,32.82,32.85,20200.0,24.781,24.8037,24.7659,24.7886,20200.0
2010-03-23 12:00:00,32.85,32.92,32.85,32.9,23800.0,24.7886,24.8414,24.7886,24.8263,23800.0
2010-03-23 12:10:00,32.9,32.93,32.87,32.87,13600.0,24.8263,24.8489,24.8037,24.8037,13600.0
2010-03-23 12:20:00,32.85,32.9,32.85,32.88,12800.0,24.7886,24.8263,24.7886,24.8112,12800.0
2010-03-23 12:30:00,32.91,32.91,32.79,32.8,18200.0,24.8338,24.8338,24.7433,24.7508,18200.0
2010-03-23 12:40:00,32.79,32.82,32.75,32.76,22600.0,24.7433,24.7659,24.7131,24.7207,22600.0
2010-03-23 12:50:00,32.77,32.8,32.76,32.77,12400.0,24.7282,24.7508,24.7207,24.7282,12400.0
2010-03-23 13:00:00,32.78,32.82,32.78,32.8,9800.0,24.7357,24.7659,24.7357,24.7508,9800.0
2010-03-23 13:10:00,32.8,32.87,32.78,32.87,14800.0,24.7508,24.8037,24.7357,24.8037,14800.0
2010-03-23 13:20:00,32.87,32.87,32.84,32.85,12200.0,24.8037,24.8037,24.781,24.7886,12200.0
2010-03-23 13:30:00,32.83,32.84,32.82,32.82,5000.0,24.7735,24.781,24.7659,24.7659,5000.0
2010-03-23 13:40:00,32.83,32.84,32.77,32.78,12200.0,24.7735,24.781,24.7282,24.7357,12200.0
2010-03-23 13:50:00,32.77,32.79,32.76,32.76,9800.0,24.7282,24.7433,24.7207,24.7207,9800.0
2010-03-23 14:00:00,32.76,32.79,32.74,32.78,12400.0,24.7207,24.7433,24.7056,24.7357,12400.0
2010-03-23 14:10:00,32.8,32.82,32.78,32.79,13200.0,24.7508,24.7659,24.7357,24.7433,13200.0
2010-03-23 14:20:00,32.79,32.84,32.79,32.84,7600.0,24.7433,24.781,24.7433,24.781,7600.0
2010-03-23 14:30:00,32.85,32.85,32.82,32.84,20200.0,24.7886,24.7886,24.7659,24.781,20200.0
2010-03-23 14:40:00,32.85,32.9,32.83,32.88,15800.0,24.7886,24.8263,24.7735,24.8112,15800.0
2010-03-23 14:50:00,32.88,32.88,32.85,32.88,16200.0,24.8112,24.8112,24.7886,24.8112,16200.0
2010-03-23 15:00:00,32.88,32.94,32.85,32.92,47200.0,24.8112,24.8565,24.7886,24.8414,47200.0
2010-03-23 15:10:00,32.91,33.0,32.91,32.99,37200.0,24.8338,24.9018,24.8338,24.8942,37200.0
2010-03-23 15:20:00,32.99,33.02,32.97,33.0,64400.0,24.8942,24.9169,24.8791,24.9018,64400.0
2010-03-23 15:30:00,32.99,33.04,32.98,32.99,83400.0,24.8942,24.9319,24.8867,24.8942,83400.0
2010-03-23 15:40:00,32.99,33.02,32.98,33.01,75600.0,24.8942,24.9169,24.8867,24.9093,75600.0
2010-03-23 15:50:00,33.01,33.05,32.99,33.04,103400.0,24.9093,24.9395,24.8942,24.9319,103400.0
2010-03-24 09:30:00,32.81,32.81,32.59,32.63,152000.0,24.7584,24.7584,24.5924,24.6226,152000.0
2010-03-24 09:40:00,32.62,32.76,32.59,32.74,91800.0,24.615,24.7207,24.5924,24.7056,91800.0
2010-03-24 09:50:00,32.73,32.75,32.71,32.74,61000.0,24.698,24.7131,24.6829,24.7056,61000.0
2010-03-24 10:00:00,32.73,32.74,32.62,32.65,66000.0,24.698,24.7056,24.615,24.6377,66000.0
2010-03-24 10:10:00,32.66,32.74,32.66,32.72,49400.0,24.6452,24.7056,24.6452,24.6905,49400.0
2010-03-24 10:20:00,32.71,32.74,32.65,32.66,34200.0,24.6829,24.7056,24.6377,24.6452,34200.0
2010-03-24 10:30:00,32.66,32.78,32.59,32.74,45400.0,24.6452,24.7357,24.5924,24.7056,45400.0
2010-03-24 10:40:00,32.74,32.8,32.71,32.8,40600.0,24.7056,24.7508,24.6829,24.7508,40600.0
2010-03-24 10:50:00,32.79,32.79,32.71,32.72,34600.0,24.7433,24.7433,24.6829,24.6905,34600.0
2010-03-24 11:00:00,32.72,32.74,32.63,32.65,28200.0,24.6905,24.7056,24.6226,24.6377,28200.0
2010-03-24 11:10:00,32.66,32.67,32.5,32.56,45400.0,24.6452,24.6527,24.5245,24.5697,45400.0
2010-03-24 11:20:00,32.56,32.65,32.54,32.62,38200.0,24.5697,24.6377,24.5546,24.615,38200.0
2010-03-24 11:30:00,32.63,32.73,32.63,32.71,32400.0,24.6226,24.698,24.6226,24.6829,32400.0
2010-03-24 11:40:00,32.71,32.79,32.71,32.79,32600.0,24.6829,24.7433,24.6829,24.7433,32600.0
2010-03-24 11:50:00,32.77,32.88,32.77,32.88,27400.0,24.7282,24.8112,24.7282,24.8112,27400.0
2010-03-24 12:00:00,32.88,32.91,32.87,32.91,32600.0,24.8112,24.8338,24.8037,24.8338,32600.0
2010-03-24 12:10:00,32.9,32.91,32.82,32.85,46000.0,24.8263,24.8338,24.7659,24.7886,46000.0
2010-03-24 12:20:00,32.85,32.92,32.84,32.92,33600.0,24.7886,24.8414,24.781,24.8414,33600.0
2010-03-24 12:30:00,32.92,32.95,32.89,32.92,19000.0,24.8414,24.864,24.8188,24.8414,19000.0
2010-03-24 12:40:00,32.9,32.95,32.9,32.93,13200.0,24.8263,24.864,24.8263,24.8489,13200.0
2010-03-24 12:50:00,32.94,32.96,32.92,32.95,30800.0,24.8565,24.8716,24.8414,24.864,30800.0
2010-03-24 13:00:00,32.94,32.94,32.79,32.82,19400.0,24.8565,24.8565,24.7433,24.7659,19400.0
2010-03-24 13:10:00,32.82,32.85,32.76,32.76,17000.0,24.7659,24.7886,24.7207,24.7207,17000.0
2010-03-24 13:20:00,32.76,32.79,32.76,32.77,15000.0,24.7207,24.7433,24.7207,24.7282,15000.0
2010-03-24 13:30:00,32.77,32.81,32.77,32.78,16800.0,24.7282,24.7584,24.7282,24.7357,16800.0
2010-03-24 13:40:00,32.78,32.81,32.69,32.71,38000.0,24.7357,24.7584,24.6678,24.6829,38000.0
2010-03-24 13:50:00,32.72,32.76,32.7,32.76,33800.0,24.6905,24.7207,24.6754,24.7207,33800.0
2010-03-24 14:00:00,32.77,32.79,32.74,32.77,12400.0,24.7282,24.7433,24.7056,24.7282,12400.0
2010-03-24 14:10:00,32.77,32.84,32.77,32.8,25400.0,24.7282,24.781,24.7282,24.7508,25400.0
2010-03-24 14:20:00,32.79,32.81,32.77,32.77,17400.0,24.7433,24.7584,24.7282,24.7282,17400.0
2010-03-24 14:30:00,32.77,32.81,32.76,32.77,17400.0,24.7282,24.7584,24.7207,24.7282,17400.0
2010-03-24 14:40:00,32.78,32.8,32.74,32.75,20600.0,24.7357,24.7508,24.7056,24.7131,20600.0
2010-03-24 14:50:00,32.76,32.77,32.69,32.73,50400.0,24.7207,24.7282,24.6678,24.698,50400.0
2010-03-24 15:00:00,32.73,32.78,32.71,32.76,42200.0,24.698,24.7357,24.6829,24.7207,42200.0
2010-03-24 15:10:00,32.74,32.75,32.68,32.73,53200.0,24.7056,24.7131,24.6603,24.698,53200.0
2010-03-24 15:20:00,32.73,32.75,32.7,32.73,40600.0,24.698,24.7131,24.6754,24.698,40600.0
2010-03-24 15:30:00,32.73,32.81,32.73,32.77,72000.0,24.698,24.7584,24.698,24.7282,72000.0
2010-03-24 15:40:00,32.77,32.77,32.7,32.73,103000.0,24.7282,24.7282,24.6754,24.698,103000.0
2010-03-24 15:50:00,32.72,32.73,32.7,32.73,126600.0,24.6905,24.698,24.6754,24.698,126600.0
2010-03-25 09:30:00,32.91,32.91,32.75,32.77,56800.0,24.8338,24.8338,24.7131,24.7282,56800.0
2010-03-25 09:40:00,32.77,32.79,32.6,32.63,73400.0,24.7282,24.7433,24.5999,24.6226,73400.0
2010-03-25 09:50:00,32.6,32.77,32.6,32.68,39800.0,24.5999,24.7282,24.5999,24.6603,39800.0
2010-03-25 10:00:00,32.71,32.75,32.61,32.62,54200.0,24.6829,24.7131,24.6075,24.615,54200.0
2010-03-25 10:10:00,32.63,32.77,32.62,32.75,29600.0,24.6226,24.7282,24.615,24.7131,29600.0
2010-03-25 10:20:00,32.76,32.78,32.66,32.66,41200.0,24.7207,24.7357,24.6452,24.6452,41200.0
2010-03-25 10:30:00,32.67,32.71,32.65,32.71,28800.0,24.6527,24.6829,24.6377,24.6829,28800.0
2010-03-25 10:40:00,32.7,32.75,32.65,32.74,66200.0,24.6754,24.7131,24.6377,24.7056,66200.0
2010-03-25 10:50:00,32.76,32.76,32.67,32.69,23200.0,24.7207,24.7207,24.6527,24.6678,23200.0
2010-03-25 11:00:00,32.69,32.71,32.66,32.68,19400.0,24.6678,24.6829,24.6452,24.6603,19400.0
2010-03-25 11:10:00,32.69,32.81,32.67,32.76,82400.0,24.6678,24.7584,24.6527,24.7207,82400.0
2010-03-25 11:20:00,32.76,32.85,32.76,32.85,51600.0,24.7207,24.7886,24.7207,24.7886,51600.0
2010-03-25 11:30:00,32.85,32.9,32.85,32.85,41600.0,24.7886,24.8263,24.7886,24.7886,41600.0
2010-03-25 11:40:00,32.86,32.91,32.86,32.91,20600.0,24.7961,24.8338,24.7961,24.8338,20600.0
2010-03-25 11:50:00,32.9,32.92,32.82,32.85,82400.0,24.8263,24.8414,24.7659,24.7886,82400.0
2010-03-25 12:00:00,32.85,32.86,32.82,32.84,53800.0,24.7886,24.7961,24.7659,24.781,53800.0
2010-03-25 12:10:00,32.83,32.83,32.79,32.83,27000.0,24.7735,24.7735,24.7433,24.7735,27000.0
2010-03-25 12:20:00,32.83,32.87,32.83,32.85,23000.0,24.7735,24.8037,24.7735,24.7886,23000.0
2010-03-25 12:30:00,32.85,32.89,32.85,32.88,16000.0,24.7886,24.8188,24.7886,24.8112,16000.0
2010-03-25 12:40:00,32.88,32.91,32.88,32.9,18200.0,24.8112,24.8338,24.8112,24.8263,18200.0
2010-03-25 12:50:00,32.88,32.93,32.88,32.93,27200.0,24.8112,24.8489,24.8112,24.8489,27200.0
2010-03-25 13:00:00,32.92,32.99,32.91,32.99,52600.0,24.8414,24.8942,24.8338,24.8942,52600.0
2010-03-25 13:10:00,32.99,33.03,32.98,33.01,64200.0,24.8942,24.9244,24.8867,24.9093,64200.0
2010-03-25 13:20:00,33.01,33.01,32.97,32.97,23000.0,24.9093,24.9093,24.8791,24.8791,23000.0
2010-03-25 13:30:00,32.97,32.97,32.88,32.91,20400.0,24.8791,24.8791,24.8112,24.8338,20400.0
2010-03-25 13:40:00,32.89,32.89,32.83,32.84,26000.0,24.8188,24.8188,24.7735,24.781,26000.0
2010-03-25 13:50:00,32.84,32.87,32.7,32.76,51400.0,24.781,24.8037,24.6754,24.7207,51400.0
2010-03-25 14:00:00,32.77,32.85,32.76,32.82,26400.0,24.7282,24.7886,24.7207,24.7659,26400.0
2010-03-25 14:10:00,32.81,32.83,32.77,32.82,26200.0,24.7584,24.7735,24.7282,24.7659,26200.0
2010-03-25 14:20:00,32.83,32.84,32.69,32.69,34800.0,24.7735,24.781,24.6678,24.6678,34800.0
2010-03-25 14:30:00,32.69,32.74,32.68,32.72,22400.0,24.6678,24.7056,24.6603,24.6905,22400.0
2010-03-25 14:40:00,32.7,32.73,32.6,32.6,44800.0,24.6754,24.698,24.5999,24.5999,44800.0
2010-03-25 14:50:00,32.62,32.67,32.57,32.63,49400.0,24.615,24.6527,24.5773,24.6226,49400.0
2010-03-25 15:00:00,32.64,32.75,32.64,32.69,44200.0,24.6301,24.7131,24.6301,24.6678,44200.0
2010-03-25 15:10:00,32.7,32.74,32.66,32.66,32000.0,24.6754,24.7056,24.6452,24.6452,32000.0
2010-03-25 15:20:00,32.67,32.69,32.62,32.62,39200.0,24.6527,24.6678,24.615,24.615,39200.0
2010-03-25 15:30:00,32.62,32.62,32.47,32.47,88600.0,24.615,24.615,24.5018,24.5018,88600.0
2010-03-25 15:40:00,32.47,32.52,32.38,32.38,162000.0,24.5018,24.5396,24.4339,24.4339,162000.0
2010-03-25 15:50:00,32.38,32.44,32.33,32.35,190200.0,24.4339,24.4792,24.3962,24.4113,190200.0
2010-03-26 09:30:00,32.47,32.68,32.43,32.65,23600.0,24.5018,24.6603,24.4716,24.6377,23600.0
2010-03-26 09:40:00,32.66,32.7,32.57,32.69,39800.0,24.6452,24.6754,24.5773,24.6678,39800.0
2010-03-26 09:50:00,32.7,32.79,32.7,32.7,42000.0,24.6754,24.7433,24.6754,24.6754,42000.0
2010-03-26 10:00:00,32.72,32.92,32.72,32.92,64000.0,24.6905,24.8414,24.6905,24.8414,64000.0
2010-03-26 10:10:00,32.93,33.01,32.92,32.95,58800.0,24.8489,24.9093,24.8414,24.864,58800.0
2010-03-26 10:20:00,32.96,33.0,32.89,32.98,63600.0,24.8716,24.9018,24.8188,24.8867,63600.0
2010-03-26 10:30:00,33.0,33.05,32.96,32.98,38200.0,24.9018,24.9395,24.8716,24.8867,38200.0
2010-03-26 10:40:00,32.98,33.13,32.98,33.12,132800.0,24.8867,24.9999,24.8867,24.9923,132800.0
2010-03-26 10:50:00,33.13,33.18,33.05,33.05,90000.0,24.9999,25.0376,24.9395,24.9395,90000.0
2010-03-26 11:00:00,33.06,33.09,33.04,33.07,28800.0,24.947,24.9697,24.9319,24.9546,28800.0
2010-03-26 11:10:00,33.05,33.05,32.96,32.96,100600.0,24.9395,24.9395,24.8716,24.8716,100600.0
2010-03-26 11:20:00,32.98,32.98,32.9,32.94,56400.0,24.8867,24.8867,24.8263,24.8565,56400.0
2010-03-26 11:30:00,32.93,32.97,32.88,32.9,92200.0,24.8489,24.8791,24.8112,24.8263,92200.0
2010-03-26 11:40:00,32.91,32.94,32.88,32.94,53000.0,24.8338,24.8565,24.8112,24.8565,53000.0
2010-03-26 11:50:00,32.93,32.95,32.9,32.92,29200.0,24.8489,24.864,24.8263,24.8414,29200.0
2010-03-26 12:00:00,32.92,32.95,32.9,32.91,47400.0,24.8414,24.864,24.8263,24.8338,47400.0
2010-03-26 12:10:00,32.91,32.93,32.9,32.9,30200.0,24.8338,24.8489,24.8263,24.8263,30200.0
2010-03-26 12:20:00,32.9,32.91,32.8,32.82,114400.0,24.8263,24.8338,24.7508,24.7659,114400.0
2010-03-26 12:30:00,32.82,32.85,32.79,32.84,49200.0,24.7659,24.7886,24.7433,24.781,49200.0
2010-03-26 12:40:00,32.84,32.88,32.82,32.83,27600.0,24.781,24.8112,24.7659,24.7735,27600.0
2010-03-26 12:50:00,32.83,32.88,32.78,32.84,47800.0,24.7735,24.8112,24.7357,24.781,47800.0
2010-03-26 13:00:00,32.85,32.87,32.71,32.74,96400.0,24.7886,24.8037,24.6829,24.7056,96400.0
2010-03-26 13:10:00,32.74,32.82,32.73,32.82,32400.0,24.7056,24.7659,24.698,24.7659,32400.0
2010-03-26 13:20:00,32.82,32.85,32.81,32.84,24800.0,24.7659,24.7886,24.7584,24.781,24800.0
2010-03-26 13:30:00,32.84,32.88,32.83,32.87,37000.0,24.781,24.8112,24.7735,24.8037,37000.0
2010-03-26 13:40:00,32.87,32.9,32.81,32.81,27200.0,24.8037,24.8263,24.7584,24.7584,27200.0
2010-03-26 13:50:00,32.81,32.84,32.8,32.83,15800.0,24.7584,24.781,24.7508,24.7735,15800.0
2010-03-26 14:00:00,32.83,32.87,32.82,32.86,81000.0,24.7735,24.8037,24.7659,24.7961,81000.0
2010-03-26 14:10:00,32.86,32.92,32.83,32.89,34200.0,24.7961,24.8414,24.7735,24.8188,34200.0
2010-03-26 14:20:00,32.88,32.96,32.85,32.96,55200.0,24.8112,24.8716,24.7886,24.8716,55200.0
2010-03-26 14:30:00,32.94,32.99,32.9,32.99,35000.0,24.8565,24.8942,24.8263,24.8942,35000.0
2010-03-26 14:40:00,32.98,33.04,32.98,33.0,51600.0,24.8867,24.9319,24.8867,24.9018,51600.0
2010-03-26 14:50:00,33.0,33.03,32.97,33.03,90800.0,24.9018,24.9244,24.8791,24.9244,90800.0
2010-03-26 15:00:00,33.02,33.04,32.99,32.99,82600.0,24.9169,24.9319,24.8942,24.8942,82600.0
2010-03-26 15:10:00,32.98,33.02,32.95,33.0,32600.0,24.8867,24.9169,24.864,24.9018,32600.0
2010-03-26 15:20:00,33.0,33.02,32.96,33.01,83800.0,24.9018,24.9169,24.8716,24.9093,83800.0
2010-03-26 15:30:00,33.0,33.02,32.93,32.99,102400.0,24.9018,24.9169,24.8489,24.8942,102400.0
2010-03-26 15:40:00,32.99,33.02,32.97,33.02,149200.0,24.8942,24.9169,24.8791,24.9169,149200.0
2010-03-26 15:50:00,33.02,33.07,33.01,33.04,205800.0,24.9169,24.9546,24.9093,24.9319,205800.0
2010-03-29 09:30:00,33.15,33.32,33.15,33.24,72200.0,25.015,25.1432,25.015,25.0829,72200.0
2010-03-29 09:40:00,33.23,33.26,33.13,33.16,52400.0,25.0753,25.098,24.9999,25.0225,52400.0
2010-03-29 09:50:00,33.15,33.22,33.12,33.14,45600.0,25.015,25.0678,24.9923,25.0074,45600.0
2010-03-29 10:00:00,33.16,33.17,33.09,33.12,60000.0,25.0225,25.03,24.9697,24.9923,60000.0
2010-03-29 10:10:00,33.13,33.18,33.12,33.12,29600.0,24.9999,25.0376,24.9923,24.9923,29600.0
2010-03-29 10:20:00,33.1,33.13,33.06,33.1,38400.0,24.9772,24.9999,24.947,24.9772,38400.0
2010-03-29 10:30:00,33.09,33.14,32.99,33.1,149800.0,24.9697,25.0074,24.8942,24.9772,149800.0
2010-03-29 10:40:00,33.1,33.12,33.08,33.09,25000.0,24.9772,24.9923,24.9621,24.9697,25000.0
2010-03-29 10:50:00,33.09,33.11,32.99,33.01,38800.0,24.9697,24.9848,24.8942,24.9093,38800.0
2010-03-29 11:00:00,33.01,33.02,32.99,33.01,42600.0,24.9093,24.9169,24.8942,24.9093,42600.0
2010-03-29 11:10:00,33.01,33.05,33.01,33.04,32200.0,24.9093,24.9395,24.9093,24.9319,32200.0
2010-03-29 11:20:00,33.04,33.1,33.03,33.09,46000.0,24.9319,24.9772,24.9244,24.9697,46000.0
2010-03-29 11:30:00,33.1,33.1,33.02,33.03,23400.0,24.9772,24.9772,24.9169,24.9244,23400.0
2010-03-29 11:40:00,33.03,33.04,32.97,32.98,36000.0,24.9244,24.9319,24.8791,24.8867,36000.0
2010-03-29 11:50:00,32.98,32.98,32.94,32.97,21600.0,24.8867,24.8867,24.8565,24.8791,21600.0
2010-03-29 12:00:00,32.96,32.97,32.94,32.95,32200.0,24.8716,24.8791,24.8565,24.864,32200.0
2010-03-29 12:10:00,32.95,32.98,32.94,32.96,30800.0,24.864,24.8867,24.8565,24.8716,30800.0
2010-03-29 12:20:00,32.96,32.97,32.94,32.97,19400.0,24.8716,24.8791,24.8565,24.8791,19400.0
2010-03-29 12:30:00,32.96,32.98,32.95,32.96,38400.0,24.8716,24.8867,24.864,24.8716,38400.0
2010-03-29 12:40:00,32.97,32.99,32.95,32.98,24600.0,24.8791,24.8942,24.864,24.8867,24600.0
2010-03-29 12:50:00,32.98,32.98,32.87,32.87,26400.0,24.8867,24.8867,24.8037,24.8037,26400.0
2010-03-29 13:00:00,32.86,32.88,32.85,32.86,24800.0,24.7961,24.8112,24.7886,24.7961,24800.0
2010-03-29 13:10:00,32.87,32.9,32.86,32.87,15600.0,24.8037,24.8263,24.7961,24.8037,15600.0
2010-03-29 13:20:00,32.87,32.88,32.85,32.87,29200.0,24.8037,24.8112,24.7886,24.8037,29200.0
2010-03-29 13:30:00,32.87,32.88,32.8,32.81,29000.0,24.8037,24.8112,24.7508,24.7584,29000.0
2010-03-29 13:40:00,32.81,32.84,32.8,32.84,22400.0,24.7584,24.781,24.7508,24.781,22400.0
2010-03-29 13:50:00,32.85,32.85,32.83,32.83,32200.0,24.7886,24.7886,24.7735,24.7735,32200.0
2010-03-29 14:00:00,32.82,32.85,32.81,32.82,36200.0,24.7659,24.7886,24.7584,24.7659,36200.0
2010-03-29 14:10:00,32.82,32.83,32.79,32.8,33400.0,24.7659,24.7735,24.7433,24.7508,33400.0
2010-03-29 14:20:00,32.79,32.81,32.74,32.77,36800.0,24.7433,24.7584,24.7056,24.7282,36800.0
2010-03-29 14:30:00,32.77,32.79,32.75,32.77,39200.0,24.7282,24.7433,24.7131,24.7282,39200.0
2010-03-29 14:40:00,32.76,32.79,32.74,32.76,32800.0,24.7207,24.7433,24.7056,24.7207,32800.0
2010-03-29 14:50:00,32.77,32.8,32.76,32.79,28400.0,24.7282,24.7508,24.7207,24.7433,28400.0
2010-03-29 15:00:00,32.8,32.82,32.78,32.8,39800.0,24.7508,24.7659,24.7357,24.7508,39800.0
2010-03-29 15:10:00,32.81,32.83,32.76,32.77,46200.0,24.7584,24.7735,24.7207,24.7282,46200.0
2010-03-29 15:20:00,32.77,32.83,32.76,32.81,49000.0,24.7282,24.7735,24.7207,24.7584,49000.0
2010-03-29 15:30:00,32.81,32.82,32.78,32.82,47600.0,24.7584,24.7659,24.7357,24.7659,47600.0
2010-03-29 15:40:00,32.82,32.85,32.8,32.81,106800.0,24.7659,24.7886,24.7508,24.7584,106800.0
2010-03-29 15:50:00,32.81,32.88,32.81,32.87,167000.0,24.7584,24.8112,24.7584,24.8037,167000.0
2010-03-30 09:30:00,32.95,32.99,32.88,32.91,26400.0,24.864,24.8942,24.8112,24.8338,26400.0
2010-03-30 09:40:00,32.88,33.06,32.88,33.04,25200.0,24.8112,24.947,24.8112,24.9319,25200.0
2010-03-30 09:50:00,33.05,33.14,33.02,33.13,36400.0,24.9395,25.0074,24.9169,24.9999,36400.0
2010-03-30 10:00:00,33.12,33.2,33.09,33.11,36800.0,24.9923,25.0527,24.9697,24.9848,36800.0
2010-03-30 10:10:00,33.1,33.16,33.05,33.05,32000.0,24.9772,25.0225,24.9395,24.9395,32000.0
2010-03-30 10:20:00,33.07,33.08,32.99,33.04,33400.0,24.9546,24.9621,24.8942,24.9319,33400.0
2010-03-30 10:30:00,33.04,33.09,33.04,33.04,22600.0,24.9319,24.9697,24.9319,24.9319,22600.0
2010-03-30 10:40:00,33.04,33.05,32.95,32.96,39200.0,24.9319,24.9395,24.864,24.8716,39200.0
2010-03-30 10:50:00,32.97,32.99,32.92,32.92,37400.0,24.8791,24.8942,24.8414,24.8414,37400.0
2010-03-30 11:00:00,32.91,32.91,32.82,32.84,28000.0,24.8338,24.8338,24.7659,24.781,28000.0
2010-03-30 11:10:00,32.83,32.83,32.69,32.73,69000.0,24.7735,24.7735,24.6678,24.698,69000.0
2010-03-30 11:20:00,32.73,32.74,32.65,32.74,42400.0,24.698,24.7056,24.6377,24.7056,42400.0
2010-03-30 11:30:00,32.74,32.77,32.69,32.73,34400.0,24.7056,24.7282,24.6678,24.698,34400.0
2010-03-30 11:40:00,32.72,32.82,32.72,32.81,58400.0,24.6905,24.7659,24.6905,24.7584,58400.0
2010-03-30 11:50:00,32.81,32.82,32.72,32.74,26600.0,24.7584,24.7659,24.6905,24.7056,26600.0
2010-03-30 12:00:00,32.73,32.84,32.73,32.83,31600.0,24.698,24.781,24.698,24.7735,31600.0
2010-03-30 12:10:00,32.83,32.85,32.81,32.81,24800.0,24.7735,24.7886,24.7584,24.7584,24800.0
2010-03-30 12:20:00,32.82,32.91,32.81,32.9,11200.0,24.7659,24.8338,24.7584,24.8263,11200.0
2010-03-30 12:30:00,32.9,32.91,32.88,32.89,11000.0,24.8263,24.8338,24.8112,24.8188,11000.0
2010-03-30 12:40:00,32.9,32.93,32.9,32.91,8600.0,24.8263,24.8489,24.8263,24.8338,8600.0
2010-03-30 12:50:00,32.9,32.94,32.88,32.92,9000.0,24.8263,24.8565,24.8112,24.8414,9000.0
2010-03-30 13:00:00,32.91,32.92,32.87,32.91,13200.0,24.8338,24.8414,24.8037,24.8338,13200.0
2010-03-30 13:10:00,32.91,32.91,32.87,32.87,8000.0,24.8338,24.8338,24.8037,24.8037,8000.0
2010-03-30 13:20:00,32.88,32.88,32.84,32.88,15600.0,24.8112,24.8112,24.781,24.8112,15600.0
2010-03-30 13:30:00,32.9,32.91,32.88,32.88,11200.0,24.8263,24.8338,24.8112,24.8112,11200.0
2010-03-30 13:40:00,32.88,32.9,32.84,32.87,17600.0,24.8112,24.8263,24.781,24.8037,17600.0
2010-03-30 13:50:00,32.88,32.92,32.87,32.9,16200.0,24.8112,24.8414,24.8037,24.8263,16200.0
2010-03-30 14:00:00,32.9,32.92,32.87,32.91,45800.0,24.8263,24.8414,24.8037,24.8338,45800.0
2010-03-30 14:10:00,32.91,32.95,32.89,32.9,19200.0,24.8338,24.864,24.8188,24.8263,19200.0
2010-03-30 14:20:00,32.9,32.92,32.88,32.92,11000.0,24.8263,24.8414,24.8112,24.8414,11000.0
2010-03-30 14:30:00,32.92,32.99,32.92,32.99,19200.0,24.8414,24.8942,24.8414,24.8942,19200.0
2010-03-30 14:40:00,32.99,32.99,32.97,32.99,13800.0,24.8942,24.8942,24.8791,24.8942,13800.0
2010-03-30 14:50:00,32.99,33.05,32.99,33.01,21800.0,24.8942,24.9395,24.8942,24.9093,21800.0
2010-03-30 15:00:00,33.02,33.05,33.01,33.01,19000.0,24.9169,24.9395,24.9093,24.9093,19000.0
2010-03-30 15:10:00,33.02,33.04,33.01,33.02,12000.0,24.9169,24.9319,24.9093,24.9169,12000.0
2010-03-30 15:20:00,33.02,33.06,32.99,33.05,19000.0,24.9169,24.947,24.8942,24.9395,19000.0
2010-03-30 15:30:00,33.04,33.06,33.01,33.01,33200.0,24.9319,24.947,24.9093,24.9093,33200.0
2010-03-30 15:40:00,33.01,33.04,32.99,33.02,69400.0,24.9093,24.9319,24.8942,24.9169,69400.0
2010-03-30 15:50:00,33.02,33.02,32.99,33.01,90800.0,24.9169,24.9169,24.8942,24.9093,90800.0
2010-03-31 09:30:00,32.91,33.08,32.74,32.99,36600.0,24.8338,24.9621,24.7056,24.8942,36600.0
2010-03-31 09:40:00,32.97,32.99,32.79,32.8,55200.0,24.8791,24.8942,24.7433,24.7508,55200.0
2010-03-31 09:50:00,32.82,32.9,32.75,32.78,16400.0,24.7659,24.8263,24.7131,24.7357,16400.0
2010-03-31 10:00:00,32.81,32.88,32.74,32.78,56600.0,24.7584,24.8112,24.7056,24.7357,56600.0
2010-03-31 10:10:00,32.77,32.81,32.62,32.76,137200.0,24.7282,24.7584,24.615,24.7207,137200.0
2010-03-31 10:20:00,32.77,32.82,32.72,32.81,65800.0,24.7282,24.7659,24.6905,24.7584,65800.0
2010-03-31 10:30:00,32.81,32.83,32.77,32.8,79000.0,24.7584,24.7735,24.7282,24.7508,79000.0
2010-03-31 10:40:00,32.81,32.82,32.74,32.76,25400.0,24.7584,24.7659,24.7056,24.7207,25400.0
2010-03-31 10:50:00,32.76,32.79,32.72,32.79,23000.0,24.7207,24.7433,24.6905,24.7433,23000.0
2010-03-31 11:00:00,32.79,32.82,32.73,32.77,22400.0,24.7433,24.7659,24.698,24.7282,22400.0
2010-03-31 11:10:00,32.77,32.77,32.74,32.77,32400.0,24.7282,24.7282,24.7056,24.7282,32400.0
2010-03-31 11:20:00,32.76,32.81,32.74,32.78,34200.0,24.7207,24.7584,24.7056,24.7357,34200.0
2010-03-31 11:30:00,32.77,32.81,32.76,32.79,34000.0,24.7282,24.7584,24.7207,24.7433,34000.0
2010-03-31 11:40:00,32.79,32.83,32.78,32.83,20200.0,24.7433,24.7735,24.7357,24.7735,20200.0
2010-03-31 11:50:00,32.83,32.85,32.79,32.83,19600.0,24.7735,24.7886,24.7433,24.7735,19600.0
2010-03-31 12:00:00,32.82,32.84,32.78,32.78,13400.0,24.7659,24.781,24.7357,24.7357,13400.0
2010-03-31 12:10:00,32.78,32.79,32.74,32.77,39800.0,24.7357,24.7433,24.7056,24.7282,39800.0
2010-03-31 12:20:00,32.77,32.84,32.77,32.83,26600.0,24.7282,24.781,24.7282,24.7735,26600.0
2010-03-31 12:30:00,32.83,32.87,32.81,32.87,36400.0,24.7735,24.8037,24.7584,24.8037,36400.0
2010-03-31 12:40:00,32.85,32.85,32.81,32.84,37200.0,24.7886,24.7886,24.7584,24.781,37200.0
2010-03-31 12:50:00,32.84,32.87,32.81,32.82,13000.0,24.781,24.8037,24.7584,24.7659,13000.0
2010-03-31 13:00:00,32.83,32.84,32.77,32.82,81800.0,24.7735,24.781,24.7282,24.7659,81800.0
2010-03-31 13:10:00,32.82,32.87,32.82,32.84,12800.0,24.7659,24.8037,24.7659,24.781,12800.0
2010-03-31 13:20:00,32.84,32.91,32.82,32.88,28800.0,24.781,24.8338,24.7659,24.8112,28800.0
2010-03-31 13:30:00,32.88,32.88,32.84,32.84,7600.0,24.8112,24.8112,24.781,24.781,7600.0
2010-03-31 13:40:00,32.84,32.85,32.83,32.85,9200.0,24.781,24.7886,24.7735,24.7886,9200.0
2010-03-31 13:50:00,32.85,32.85,32.82,32.84,15600.0,24.7886,24.7886,24.7659,24.781,15600.0
2010-03-31 14:00:00,32.84,32.88,32.83,32.87,22600.0,24.781,24.8112,24.7735,24.8037,22600.0
2010-03-31 14:10:00,32.85,32.87,32.83,32.83,14400.0,24.7886,24.8037,24.7735,24.7735,14400.0
2010-03-31 14:20:00,32.84,32.86,32.83,32.86,13000.0,24.781,24.7961,24.7735,24.7961,13000.0
2010-03-31 14:30:00,32.85,32.91,32.83,32.88,37800.0,24.7886,24.8338,24.7735,24.8112,37800.0
2010-03-31 14:40:00,32.87,32.88,32.8,32.81,24600.0,24.8037,24.8112,24.7508,24.7584,24600.0
2010-03-31 14:50:00,32.8,32.82,32.77,32.8,53400.0,24.7508,24.7659,24.7282,24.7508,53400.0
2010-03-31 15:00:00,32.79,32.83,32.77,32.83,141000.0,24.7433,24.7735,24.7282,24.7735,141000.0
2010-03-31 15:10:00,32.83,32.83,32.8,32.82,99200.0,24.7735,24.7735,24.7508,24.7659,99200.0
2010-03-31 15:20:00,32.81,32.82,32.77,32.81,66800.0,24.7584,24.7659,24.7282,24.7584,66800.0
2010-03-31 15:30:00,32.81,32.82,32.74,32.76,44400.0,24.7584,24.7659,24.7056,24.7207,44400.0
2010-03-31 15:40:00,32.77,32.78,32.64,32.65,139000.0,24.7282,24.7357,24.6301,24.6377,139000.0
2010-03-31 15:50:00,32.65,32.72,32.63,32.7,239400.0,24.6377,24.6905,24.6226,24.6754,239400.0
2010-04-01 09:30:00,32.99,33.15,32.99,33.02,33200.0,24.8942,25.015,24.8942,24.9169,33200.0
2010-04-01 09:40:00,33.04,33.07,32.99,33.04,17400.0,24.9319,24.9546,24.8942,24.9319,17400.0
2010-04-01 09:50:00,33.05,33.12,33.05,33.1,13200.0,24.9395,24.9923,24.9395,24.9772,13200.0
2010-04-01 10:00:00,33.13,33.19,33.09,33.1,33800.0,24.9999,25.0451,24.9697,24.9772,33800.0
2010-04-01 10:10:00,33.1,33.22,33.1,33.13,52200.0,24.9772,25.0678,24.9772,24.9999,52200.0
2010-04-01 10:20:00,33.12,33.17,33.1,33.15,22200.0,24.9923,25.03,24.9772,25.015,22200.0
2010-04-01 10:30:00,33.17,33.22,33.16,33.22,26800.0,25.03,25.0678,25.0225,25.0678,26800.0
2010-04-01 10:40:00,33.23,33.24,33.16,33.17,29600.0,25.0753,25.0829,25.0225,25.03,29600.0
2010-04-01 10:50:00,33.17,33.21,33.15,33.19,36200.0,25.03,25.0602,25.015,25.0451,36200.0
2010-04-01 11:00:00,33.2,33.21,33.17,33.19,47600.0,25.0527,25.0602,25.03,25.0451,47600.0
2010-04-01 11:10:00,33.18,33.19,33.17,33.18,23800.0,25.0376,25.0451,25.03,25.0376,23800.0
2010-04-01 11:20:00,33.18,33.22,33.16,33.2,16400.0,25.0376,25.0678,25.0225,25.0527,16400.0
2010-04-01 11:30:00,33.2,33.23,33.19,33.23,25000.0,25.0527,25.0753,25.0451,25.0753,25000.0
2010-04-01 11:40:00,33.23,33.24,33.23,33.24,14400.0,25.0753,25.0829,25.0753,25.0829,14400.0
2010-04-01 11:50:00,33.24,33.27,33.22,33.23,26600.0,25.0829,25.1055,25.0678,25.0753,26600.0
2010-04-01 12:00:00,33.23,33.27,33.23,33.26,25200.0,25.0753,25.1055,25.0753,25.098,25200.0
2010-04-01 12:10:00,33.25,33.26,33.18,33.18,37000.0,25.0904,25.098,25.0376,25.0376,37000.0
2010-04-01 12:20:00,33.18,33.21,33.17,33.18,22800.0,25.0376,25.0602,25.03,25.0376,22800.0
2010-04-01 12:30:00,33.18,33.18,33.15,33.17,8400.0,25.0376,25.0376,25.015,25.03,8400.0
2010-04-01 12:40:00,33.17,33.2,33.16,33.2,9600.0,25.03,25.0527,25.0225,25.0527,9600.0
2010-04-01 12:50:00,33.2,33.2,33.17,33.17,19000.0,25.0527,25.0527,25.03,25.03,19000.0
2010-04-01 13:00:00,33.17,33.17,33.15,33.17,9400.0,25.03,25.03,25.015,25.03,9400.0
2010-04-01 13:10:00,33.18,33.19,33.15,33.17,13200.0,25.0376,25.0451,25.015,25.03,13200.0
2010-04-01 13:20:00,33.16,33.2,33.16,33.2,6800.0,25.0225,25.0527,25.0225,25.0527,6800.0
2010-04-01 13:30:00,33.21,33.24,33.2,33.24,21000.0,25.0602,25.0829,25.0527,25.0829,21000.0
2010-04-01 13:40:00,33.23,33.24,33.13,33.15,25600.0,25.0753,25.0829,24.9999,25.015,25600.0
2010-04-01 13:50:00,33.15,33.15,33.1,33.13,36600.0,25.015,25.015,24.9772,24.9999,36600.0
2010-04-01 14:00:00,33.13,33.13,33.08,33.1,38400.0,24.9999,24.9999,24.9621,24.9772,38400.0
2010-04-01 14:10:00,33.13,33.18,33.13,33.18,27200.0,24.9999,25.0376,24.9999,25.0376,27200.0
2010-04-01 14:20:00,33.17,33.17,33.11,33.11,29600.0,25.03,25.03,24.9848,24.9848,29600.0
2010-04-01 14:30:00,33.11,33.13,33.04,33.05,34200.0,24.9848,24.9999,24.9319,24.9395,34200.0
2010-04-01 14:40:00,33.05,33.08,33.0,33.08,42800.0,24.9395,24.9621,24.9018,24.9621,42800.0
2010-04-01 14:50:00,33.07,33.12,33.06,33.1,44200.0,24.9546,24.9923,24.947,24.9772,44200.0
2010-04-01 15:00:00,33.08,33.1,33.06,33.1,37000.0,24.9621,24.9772,24.947,24.9772,37000.0
2010-04-01 15:10:00,33.1,33.15,33.09,33.09,53000.0,24.9772,25.015,24.9697,24.9697,53000.0
2010-04-01 15:20:00,33.09,33.1,33.07,33.08,24200.0,24.9697,24.9772,24.9546,24.9621,24200.0
2010-04-01 15:30:00,33.08,33.14,33.08,33.11,37000.0,24.9621,25.0074,24.9621,24.9848,37000.0
2010-04-01 15:40:00,33.11,33.14,33.1,33.13,90200.0,24.9848,25.0074,24.9772,24.9999,90200.0
2010-04-01 15:50:00,33.13,33.24,33.12,33.23,181800.0,24.9999,25.0829,24.9923,25.0753,181800.0
2010-04-05 09:30:00,33.32,33.32,33.09,33.17,49800.0,25.1432,25.1432,24.9697,25.03,49800.0
2010-04-05 09:40:00,33.18,33.38,33.18,33.36,45600.0,25.0376,25.1885,25.0376,25.1734,45600.0
2010-04-05 09:50:00,33.38,33.4,33.33,33.33,23000.0,25.1885,25.2036,25.1508,25.1508,23000.0
2010-04-05 10:00:00,33.34,33.44,33.34,33.44,36200.0,25.1583,25.2338,25.1583,25.2338,36200.0
2010-04-05 10:10:00,33.43,33.52,33.43,33.49,60800.0,25.2262,25.2942,25.2262,25.2715,60800.0
2010-04-05 10:20:00,33.49,33.55,33.49,33.5,40800.0,25.2715,25.3168,25.2715,25.2791,40800.0
2010-04-05 10:30:00,33.49,33.49,33.41,33.48,29600.0,25.2715,25.2715,25.2111,25.264,29600.0
2010-04-05 10:40:00,33.49,33.52,33.47,33.52,17600.0,25.2715,25.2942,25.2564,25.2942,17600.0
2010-04-05 10:50:00,33.52,33.55,33.49,33.54,36200.0,25.2942,25.3168,25.2715,25.3092,36200.0
2010-04-05 11:00:00,33.55,33.55,33.51,33.53,22200.0,25.3168,25.3168,25.2866,25.3017,22200.0
2010-04-05 11:10:00,33.54,33.55,33.5,33.51,35600.0,25.3092,25.3168,25.2791,25.2866,35600.0
2010-04-05 11:20:00,33.51,33.53,33.49,33.52,33800.0,25.2866,25.3017,25.2715,25.2942,33800.0
2010-04-05 11:30:00,33.52,33.53,33.49,33.5,14800.0,25.2942,25.3017,25.2715,25.2791,14800.0
2010-04-05 11:40:00,33.49,33.49,33.48,33.49,9000.0,25.2715,25.2715,25.264,25.2715,9000.0
2010-04-05 11:50:00,33.48,33.52,33.48,33.5,21400.0,25.264,25.2942,25.264,25.2791,21400.0
2010-04-05 12:00:00,33.49,33.5,33.47,33.49,22600.0,25.2715,25.2791,25.2564,25.2715,22600.0
2010-04-05 12:10:00,33.48,33.49,33.47,33.49,11400.0,25.264,25.2715,25.2564,25.2715,11400.0
2010-04-05 12:20:00,33.48,33.52,33.47,33.47,14600.0,25.264,25.2942,25.2564,25.2564,14600.0
2010-04-05 12:30:00,33.48,33.51,33.47,33.49,7600.0,25.264,25.2866,25.2564,25.2715,7600.0
2010-04-05 12:40:00,33.51,33.52,33.49,33.49,17200.0,25.2866,25.2942,25.2715,25.2715,17200.0
2010-04-05 12:50:00,33.5,33.51,33.49,33.49,9800.0,25.2791,25.2866,25.2715,25.2715,9800.0
2010-04-05 13:00:00,33.49,33.5,33.43,33.45,27200.0,25.2715,25.2791,25.2262,25.2413,27200.0
2010-04-05 13:10:00,33.46,33.47,33.45,33.47,9200.0,25.2489,25.2564,25.2413,25.2564,9200.0
2010-04-05 13:20:00,33.46,33.49,33.46,33.48,14400.0,25.2489,25.2715,25.2489,25.264,14400.0
2010-04-05 13:30:00,33.49,33.51,33.46,33.46,27400.0,25.2715,25.2866,25.2489,25.2489,27400.0
2010-04-05 13:40:00,33.45,33.49,33.44,33.45,21000.0,25.2413,25.2715,25.2338,25.2413,21000.0
2010-04-05 13:50:00,33.45,33.49,33.45,33.48,6600.0,25.2413,25.2715,25.2413,25.264,6600.0
2010-04-05 14:00:00,33.48,33.48,33.46,33.47,11800.0,25.264,25.264,25.2489,25.2564,11800.0
2010-04-05 14:10:00,33.46,33.54,33.44,33.53,37800.0,25.2489,25.3092,25.2338,25.3017,37800.0
2010-04-05 14:20:00,33.52,33.54,33.51,33.52,16000.0,25.2942,25.3092,25.2866,25.2942,16000.0
2010-04-05 14:30:00,33.52,33.56,33.52,33.53,49400.0,25.2942,25.3243,25.2942,25.3017,49400.0
2010-04-05 14:40:00,33.53,33.55,33.51,33.52,18200.0,25.3017,25.3168,25.2866,25.2942,18200.0
2010-04-05 14:50:00,33.52,33.52,33.48,33.48,13200.0,25.2942,25.2942,25.264,25.264,13200.0
2010-04-05 15:00:00,33.48,33.51,33.46,33.48,21600.0,25.264,25.2866,25.2489,25.264,21600.0
2010-04-05 15:10:00,33.46,33.5,33.46,33.49,19400.0,25.2489,25.2791,25.2489,25.2715,19400.0
2010-04-05 15:20:00,33.49,33.51,33.48,33.48,25800.0,25.2715,25.2866,25.264,25.264,25800.0
2010-04-05 15:30:00,33.47,33.48,33.41,33.42,47600.0,25.2564,25.264,25.2111,25.2187,47600.0
2010-04-05 15:40:00,33.42,33.45,33.41,33.44,98000.0,25.2187,25.2413,25.2111,25.2338,98000.0
2010-04-05 15:50:00,33.44,33.48,33.43,33.48,138000.0,25.2338,25.264,25.2262,25.264,138000.0
2010-04-06 09:30:00,33.44,33.5,33.42,33.48,48800.0,25.2338,25.2791,25.2187,25.264,48800.0
2010-04-06 09:40:00,33.47,33.64,33.46,33.63,41400.0,25.2564,25.3847,25.2489,25.3772,41400.0
2010-04-06 09:50:00,33.62,33.63,33.56,33.6,39800.0,25.3696,25.3772,25.3243,25.3545,39800.0
2010-04-06 10:00:00,33.59,33.66,33.56,33.66,39600.0,25.347,25.3998,25.3243,25.3998,39600.0
2010-04-06 10:10:00,33.66,33.74,33.66,33.74,41200.0,25.3998,25.4602,25.3998,25.4602,41200.0
2010-04-06 10:20:00,33.74,33.77,33.7,33.72,40200.0,25.4602,25.4828,25.43,25.4451,40200.0
2010-04-06 10:30:00,33.72,33.74,33.67,33.71,53600.0,25.4451,25.4602,25.4073,25.4375,53600.0
2010-04-06 10:40:00,33.72,33.73,33.7,33.71,30200.0,25.4451,25.4526,25.43,25.4375,30200.0
2010-04-06 10:50:00,33.71,33.75,33.71,33.75,47400.0,25.4375,25.4677,25.4375,25.4677,47400.0
2010-04-06 11:00:00,33.75,33.77,33.69,33.75,67400.0,25.4677,25.4828,25.4224,25.4677,67400.0
2010-04-06 11:10:00,33.75,33.77,33.74,33.76,21000.0,25.4677,25.4828,25.4602,25.4753,21000.0
2010-04-06 11:20:00,33.77,33.85,33.76,33.83,71800.0,25.4828,25.5432,25.4753,25.5281,71800.0
2010-04-06 11:30:00,33.83,33.89,33.83,33.88,38200.0,25.5281,25.5734,25.5281,25.5658,38200.0
2010-04-06 11:40:00,33.87,33.92,33.87,33.91,32000.0,25.5583,25.596,25.5583,25.5884,32000.0
2010-04-06 11:50:00,33.91,33.93,33.88,33.9,22400.0,25.5884,25.6035,25.5658,25.5809,22400.0
2010-04-06 12:00:00,33.91,33.91,33.86,33.88,15600.0,25.5884,25.5884,25.5507,25.5658,15600.0
2010-04-06 12:10:00,33.88,33.88,33.85,33.86,12400.0,25.5658,25.5658,25.5432,25.5507,12400.0
2010-04-06 12:20:00,33.87,33.87,33.84,33.84,11000.0,25.5583,25.5583,25.5356,25.5356,11000.0
2010-04-06 12:30:00,33.85,33.85,33.81,33.82,14400.0,25.5432,25.5432,25.513,25.5205,14400.0
2010-04-06 12:40:00,33.82,33.84,33.81,33.83,12400.0,25.5205,25.5356,25.513,25.5281,12400.0
2010-04-06 12:50:00,33.83,33.83,33.78,33.81,22200.0,25.5281,25.5281,25.4903,25.513,22200.0
2010-04-06 13:00:00,33.81,33.82,33.77,33.78,30200.0,25.513,25.5205,25.4828,25.4903,30200.0
2010-04-06 13:10:00,33.79,33.81,33.78,33.79,17400.0,25.4979,25.513,25.4903,25.4979,17400.0
2010-04-06 13:20:00,33.79,33.8,33.77,33.77,17400.0,25.4979,25.5054,25.4828,25.4828,17400.0
2010-04-06 13:30:00,33.77,33.77,33.73,33.74,45600.0,25.4828,25.4828,25.4526,25.4602,45600.0
2010-04-06 13:40:00,33.74,33.77,33.74,33.75,19200.0,25.4602,25.4828,25.4602,25.4677,19200.0
2010-04-06 13:50:00,33.74,33.77,33.74,33.74,55800.0,25.4602,25.4828,25.4602,25.4602,55800.0
2010-04-06 14:00:00,33.74,33.81,33.74,33.79,32600.0,25.4602,25.513,25.4602,25.4979,32600.0
2010-04-06 14:10:00,33.8,33.84,33.79,33.83,26600.0,25.5054,25.5356,25.4979,25.5281,26600.0
2010-04-06 14:20:00,33.83,33.85,33.81,33.84,35800.0,25.5281,25.5432,25.513,25.5356,35800.0
2010-04-06 14:30:00,33.84,33.88,33.84,33.88,32000.0,25.5356,25.5658,25.5356,25.5658,32000.0
2010-04-06 14:40:00,33.89,33.9,33.81,33.85,49800.0,25.5734,25.5809,25.513,25.5432,49800.0
2010-04-06 14:50:00,33.85,33.88,33.85,33.88,26800.0,25.5432,25.5658,25.5432,25.5658,26800.0
2010-04-06 15:00:00,33.88,33.89,33.8,33.84,58400.0,25.5658,25.5734,25.5054,25.5356,58400.0
2010-04-06 15:10:00,33.84,33.85,33.81,33.81,25400.0,25.5356,25.5432,25.513,25.513,25400.0
2010-04-06 15:20:00,33.81,33.83,33.77,33.77,32800.0,25.513,25.5281,25.4828,25.4828,32800.0
2010-04-06 15:30:00,33.77,33.79,33.76,33.77,55400.0,25.4828,25.4979,25.4753,25.4828,55400.0
2010-04-06 15:40:00,33.77,33.83,33.76,33.83,107600.0,25.4828,25.5281,25.4753,25.5281,107600.0
2010-04-06 15:50:00,33.83,33.85,33.8,33.81,209000.0,25.5281,25.5432,25.5054,25.513,209000.0
2010-04-07 09:30:00,33.65,33.72,33.6,33.72,45000.0,25.3923,25.4451,25.3545,25.4451,45000.0
2010-04-07 09:40:00,33.7,33.82,33.69,33.78,24200.0,25.43,25.5205,25.4224,25.4903,24200.0
2010-04-07 09:50:00,33.77,33.87,33.77,33.82,17200.0,25.4828,25.5583,25.4828,25.5205,17200.0
2010-04-07 10:00:00,33.82,33.84,33.74,33.82,16600.0,25.5205,25.5356,25.4602,25.5205,16600.0
2010-04-07 10:10:00,33.82,33.91,33.82,33.87,52600.0,25.5205,25.5884,25.5205,25.5583,52600.0
2010-04-07 10:20:00,33.86,33.88,33.82,33.85,20800.0,25.5507,25.5658,25.5205,25.5432,20800.0
2010-04-07 10:30:00,33.85,33.9,33.83,33.85,43000.0,25.5432,25.5809,25.5281,25.5432,43000.0
2010-04-07 10:40:00,33.82,33.83,33.74,33.82,61800.0,25.5205,25.5281,25.4602,25.5205,61800.0
2010-04-07 10:50:00,33.82,33.83,33.74,33.75,59200.0,25.5205,25.5281,25.4602,25.4677,59200.0
2010-04-07 11:00:00,33.75,33.8,33.72,33.8,42800.0,25.4677,25.5054,25.4451,25.5054,42800.0
2010-04-07 11:10:00,33.79,33.81,33.77,33.81,21800.0,25.4979,25.513,25.4828,25.513,21800.0
2010-04-07 11:20:00,33.81,33.85,33.77,33.85,24800.0,25.513,25.5432,25.4828,25.5432,24800.0
2010-04-07 11:30:00,33.85,33.85,33.75,33.79,39200.0,25.5432,25.5432,25.4677,25.4979,39200.0
2010-04-07 11:40:00,33.79,33.83,33.77,33.81,29400.0,25.4979,25.5281,25.4828,25.513,29400.0
2010-04-07 11:50:00,33.82,33.84,33.81,33.84,21000.0,25.5205,25.5356,25.513,25.5356,21000.0
2010-04-07 12:00:00,33.84,33.85,33.81,33.82,19800.0,25.5356,25.5432,25.513,25.5205,19800.0
2010-04-07 12:10:00,33.82,33.83,33.8,33.8,29800.0,25.5205,25.5281,25.5054,25.5054,29800.0
2010-04-07 12:20:00,33.8,33.82,33.8,33.8,34200.0,25.5054,25.5205,25.5054,25.5054,34200.0
2010-04-07 12:30:00,33.8,33.88,33.8,33.87,30000.0,25.5054,25.5658,25.5054,25.5583,30000.0
2010-04-07 12:40:00,33.87,33.9,33.85,33.87,23400.0,25.5583,25.5809,25.5432,25.5583,23400.0
2010-04-07 12:50:00,33.87,33.9,33.85,33.89,39000.0,25.5583,25.5809,25.5432,25.5734,39000.0
2010-04-07 13:00:00,33.88,33.97,33.88,33.94,43400.0,25.5658,25.6337,25.5658,25.6111,43400.0
2010-04-07 13:10:00,33.94,34.0,33.94,33.99,32000.0,25.6111,25.6564,25.6111,25.6488,32000.0
2010-04-07 13:20:00,33.99,34.06,33.98,34.06,108000.0,25.6488,25.7016,25.6413,25.7016,108000.0
2010-04-07 13:30:00,34.06,34.08,34.04,34.04,26200.0,25.7016,25.7167,25.6865,25.6865,26200.0
2010-04-07 13:40:00,34.03,34.05,34.02,34.05,67200.0,25.679,25.6941,25.6715,25.6941,67200.0
2010-04-07 13:50:00,34.05,34.15,34.02,34.13,78400.0,25.6941,25.7696,25.6715,25.7545,78400.0
2010-04-07 14:00:00,34.13,34.19,34.12,34.14,78200.0,25.7545,25.7997,25.7469,25.762,78200.0
2010-04-07 14:10:00,34.14,34.14,34.04,34.05,24000.0,25.762,25.762,25.6865,25.6941,24000.0
2010-04-07 14:20:00,34.05,34.06,33.98,34.0,29000.0,25.6941,25.7016,25.6413,25.6564,29000.0
2010-04-07 14:30:00,34.01,34.01,33.96,33.98,32200.0,25.6639,25.6639,25.6262,25.6413,32200.0
2010-04-07 14:40:00,33.98,33.99,33.91,33.91,32200.0,25.6413,25.6488,25.5884,25.5884,32200.0
2010-04-07 14:50:00,33.91,33.94,33.85,33.88,33800.0,25.5884,25.6111,25.5432,25.5658,33800.0
2010-04-07 15:00:00,33.87,33.87,33.77,33.77,79000.0,25.5583,25.5583,25.4828,25.4828,79000.0
2010-04-07 15:10:00,33.77,33.79,33.71,33.75,94600.0,25.4828,25.4979,25.4375,25.4677,94600.0
2010-04-07 15:20:00,33.74,33.76,33.67,33.69,71200.0,25.4602,25.4753,25.4073,25.4224,71200.0
2010-04-07 15:30:00,33.7,33.72,33.68,33.7,129200.0,25.43,25.4451,25.4149,25.43,129200.0
2010-04-07 15:40:00,33.71,33.73,33.68,33.72,109000.0,25.4375,25.4526,25.4149,25.4451,109000.0
2010-04-07 15:50:00,33.72,33.75,33.71,33.74,246400.0,25.4451,25.4677,25.4375,25.4602,246400.0
2010-04-08 09:30:00,33.62,33.63,33.49,33.49,59400.0,25.3696,25.3772,25.2715,25.2715,59400.0
2010-04-08 09:40:00,33.49,33.56,33.44,33.53,47000.0,25.2715,25.3243,25.2338,25.3017,47000.0
2010-04-08 09:50:00,33.52,33.68,33.52,33.64,65800.0,25.2942,25.4149,25.2942,25.3847,65800.0
2010-04-08 10:00:00,33.63,33.65,33.54,33.58,77200.0,25.3772,25.3923,25.3092,25.3394,77200.0
2010-04-08 10:10:00,33.58,33.67,33.58,33.65,62200.0,25.3394,25.4073,25.3394,25.3923,62200.0
2010-04-08 10:20:00,33.66,33.66,33.59,33.63,30200.0,25.3998,25.3998,25.347,25.3772,30200.0
2010-04-08 10:30:00,33.64,33.69,33.63,33.63,28600.0,25.3847,25.4224,25.3772,25.3772,28600.0
2010-04-08 10:40:00,33.64,33.65,33.6,33.64,28400.0,25.3847,25.3923,25.3545,25.3847,28400.0
2010-04-08 10:50:00,33.64,33.64,33.64,33.64,0.0,25.3847,25.3847,25.3847,25.3847,0.0
2010-04-08 11:00:00,33.54,33.73,33.1,33.68,164400.0,25.3092,25.4526,24.9772,25.4149,164400.0
2010-04-08 11:10:00,33.68,33.7,33.63,33.65,75800.0,25.4149,25.43,25.3772,25.3923,75800.0
2010-04-08 11:20:00,33.65,33.67,33.6,33.6,64800.0,25.3923,25.4073,25.3545,25.3545,64800.0
2010-04-08 11:30:00,33.6,33.67,33.6,33.66,23200.0,25.3545,25.4073,25.3545,25.3998,23200.0
2010-04-08 11:40:00,33.66,33.73,33.66,33.72,38400.0,25.3998,25.4526,25.3998,25.4451,38400.0
2010-04-08 11:50:00,33.72,33.75,33.69,33.74,47200.0,25.4451,25.4677,25.4224,25.4602,47200.0
2010-04-08 12:00:00,33.74,33.74,33.71,33.71,16600.0,25.4602,25.4602,25.4375,25.4375,16600.0
2010-04-08 12:10:00,33.71,33.74,33.7,33.74,23000.0,25.4375,25.4602,25.43,25.4602,23000.0
2010-04-08 12:20:00,33.73,33.75,33.73,33.74,26600.0,25.4526,25.4677,25.4526,25.4602,26600.0
2010-04-08 12:30:00,33.74,33.75,33.72,33.74,21600.0,25.4602,25.4677,25.4451,25.4602,21600.0
2010-04-08 12:40:00,33.76,33.77,33.73,33.74,110200.0,25.4753,25.4828,25.4526,25.4602,110200.0
2010-04-08 12:50:00,33.75,33.77,33.74,33.77,31800.0,25.4677,25.4828,25.4602,25.4828,31800.0
2010-04-08 13:00:00,33.77,33.84,33.74,33.81,105400.0,25.4828,25.5356,25.4602,25.513,105400.0
2010-04-08 13:10:00,33.8,33.81,33.77,33.79,16400.0,25.5054,25.513,25.4828,25.4979,16400.0
2010-04-08 13:20:00,33.79,33.81,33.77,33.77,17600.0,25.4979,25.513,25.4828,25.4828,17600.0
2010-04-08 13:30:00,33.77,33.81,33.76,33.8,41000.0,25.4828,25.513,25.4753,25.5054,41000.0
2010-04-08 13:40:00,33.8,33.81,33.78,33.79,26400.0,25.5054,25.513,25.4903,25.4979,26400.0
2010-04-08 13:50:00,33.79,33.8,33.75,33.77,132600.0,25.4979,25.5054,25.4677,25.4828,132600.0
2010-04-08 14:00:00,33.77,33.78,33.77,33.77,15400.0,25.4828,25.4903,25.4828,25.4828,15400.0
2010-04-08 14:10:00,33.77,33.82,33.77,33.81,24200.0,25.4828,25.5205,25.4828,25.513,24200.0
2010-04-08 14:20:00,33.82,33.9,33.81,33.9,86200.0,25.5205,25.5809,25.513,25.5809,86200.0
2010-04-08 14:30:00,33.9,33.9,33.84,33.85,63600.0,25.5809,25.5809,25.5356,25.5432,63600.0
2010-04-08 14:40:00,33.85,33.93,33.85,33.93,41000.0,25.5432,25.6035,25.5432,25.6035,41000.0
2010-04-08 14:50:00,33.93,33.95,33.9,33.93,24000.0,25.6035,25.6186,25.5809,25.6035,24000.0
2010-04-08 15:00:00,33.92,33.95,33.88,33.89,40600.0,25.596,25.6186,25.5658,25.5734,40600.0
2010-04-08 15:10:00,33.89,33.91,33.86,33.9,42000.0,25.5734,25.5884,25.5507,25.5809,42000.0
2010-04-08 15:20:00,33.9,33.92,33.87,33.89,64200.0,25.5809,25.596,25.5583,25.5734,64200.0
2010-04-08 15:30:00,33.9,33.98,33.88,33.95,94400.0,25.5809,25.6413,25.5658,25.6186,94400.0
2010-04-08 15:40:00,33.95,34.0,33.93,33.99,127400.0,25.6186,25.6564,25.6035,25.6488,127400.0
2010-04-08 15:50:00,33.99,33.99,33.91,33.95,243000.0,25.6488,25.6488,25.5884,25.6186,243000.0
2010-04-09 09:30:00,34.03,34.04,33.96,33.99,80800.0,25.679,25.6865,25.6262,25.6488,80800.0
2010-04-09 09:40:00,34.02,34.02,33.96,33.97,40800.0,25.6715,25.6715,25.6262,25.6337,40800.0
2010-04-09 09:50:00,33.97,34.0,33.95,33.98,40600.0,25.6337,25.6564,25.6186,25.6413,40600.0
2010-04-09 10:00:00,33.96,34.06,33.96,34.06,45600.0,25.6262,25.7016,25.6262,25.7016,45600.0
2010-04-09 10:10:00,34.06,34.08,34.04,34.05,93200.0,25.7016,25.7167,25.6865,25.6941,93200.0
2010-04-09 10:20:00,34.06,34.07,33.95,33.99,131400.0,25.7016,25.7092,25.6186,25.6488,131400.0
2010-04-09 10:30:00,33.99,34.04,33.92,33.99,101200.0,25.6488,25.6865,25.596,25.6488,101200.0
2010-04-09 10:40:00,34.0,34.02,33.99,34.02,28000.0,25.6564,25.6715,25.6488,25.6715,28000.0
2010-04-09 10:50:00,34.01,34.06,33.99,34.02,74200.0,25.6639,25.7016,25.6488,25.6715,74200.0
2010-04-09 11:00:00,34.03,34.04,33.99,34.03,31600.0,25.679,25.6865,25.6488,25.679,31600.0
2010-04-09 11:10:00,34.02,34.04,34.01,34.02,33000.0,25.6715,25.6865,25.6639,25.6715,33000.0
2010-04-09 11:20:00,34.02,34.05,34.02,34.04,34200.0,25.6715,25.6941,25.6715,25.6865,34200.0
2010-04-09 11:30:00,34.04,34.06,34.01,34.05,62400.0,25.6865,25.7016,25.6639,25.6941,62400.0
2010-04-09 11:40:00,34.05,34.13,34.05,34.1,63200.0,25.6941,25.7545,25.6941,25.7318,63200.0
2010-04-09 11:50:00,34.1,34.13,34.09,34.1,24600.0,25.7318,25.7545,25.7243,25.7318,24600.0
2010-04-09 12:00:00,34.11,34.13,34.1,34.13,35600.0,25.7394,25.7545,25.7318,25.7545,35600.0
2010-04-09 12:10:00,34.13,34.18,34.13,34.16,23800.0,25.7545,25.7922,25.7545,25.7771,23800.0
2010-04-09 12:20:00,34.16,34.19,34.11,34.13,74000.0,25.7771,25.7997,25.7394,25.7545,74000.0
2010-04-09 12:30:00,34.13,34.14,34.12,34.13,16800.0,25.7545,25.762,25.7469,25.7545,16800.0
2010-04-09 12:40:00,34.13,34.13,34.1,34.11,9000.0,25.7545,25.7545,25.7318,25.7394,9000.0
2010-04-09 12:50:00,34.12,34.13,34.09,34.13,10400.0,25.7469,25.7545,25.7243,25.7545,10400.0
2010-04-09 13:00:00,34.12,34.13,34.02,34.06,32600.0,25.7469,25.7545,25.6715,25.7016,32600.0
2010-04-09 13:10:00,34.06,34.09,34.06,34.08,31600.0,25.7016,25.7243,25.7016,25.7167,31600.0
2010-04-09 13:20:00,34.08,34.09,34.06,34.08,13200.0,25.7167,25.7243,25.7016,25.7167,13200.0
2010-04-09 13:30:00,34.08,34.09,34.05,34.05,40800.0,25.7167,25.7243,25.6941,25.6941,40800.0
2010-04-09 13:40:00,34.06,34.09,34.05,34.08,36800.0,25.7016,25.7243,25.6941,25.7167,36800.0
2010-04-09 13:50:00,34.08,34.09,34.05,34.05,24400.0,25.7167,25.7243,25.6941,25.6941,24400.0
2010-04-09 14:00:00,34.04,34.09,34.02,34.09,37400.0,25.6865,25.7243,25.6715,25.7243,37400.0
2010-04-09 14:10:00,34.1,34.13,34.1,34.13,38200.0,25.7318,25.7545,25.7318,25.7545,38200.0
2010-04-09 14:20:00,34.13,34.15,34.12,34.13,25000.0,25.7545,25.7696,25.7469,25.7545,25000.0
2010-04-09 14:30:00,34.13,34.13,34.11,34.12,26400.0,25.7545,25.7545,25.7394,25.7469,26400.0
2010-04-09 14:40:00,34.13,34.15,34.13,34.13,17800.0,25.7545,25.7696,25.7545,25.7545,17800.0
2010-04-09 14:50:00,34.13,34.14,34.11,34.13,31400.0,25.7545,25.762,25.7394,25.7545,31400.0
2010-04-09 15:00:00,34.13,34.15,34.12,34.15,57200.0,25.7545,25.7696,25.7469,25.7696,57200.0
2010-04-09 15:10:00,34.15,34.16,34.14,34.15,51000.0,25.7696,25.7771,25.762,25.7696,51000.0
2010-04-09 15:20:00,34.16,34.22,34.15,34.22,54600.0,25.7771,25.8224,25.7696,25.8224,54600.0
2010-04-09 15:30:00,34.22,34.22,34.19,34.2,68400.0,25.8224,25.8224,25.7997,25.8073,68400.0
2010-04-09 15:40:00,34.2,34.22,34.19,34.22,135800.0,25.8073,25.8224,25.7997,25.8224,135800.0
2010-04-09 15:50:00,34.22,34.34,34.22,34.34,423200.0,25.8224,25.9129,25.8224,25.9129,423200.0
2010-04-12 09:30:00,34.4,34.44,34.32,34.37,47800.0,25.9582,25.9884,25.8978,25.9356,47800.0
2010-04-12 09:40:00,34.35,34.47,34.35,34.44,34400.0,25.9205,26.011,25.9205,25.9884,34400.0
2010-04-12 09:50:00,34.43,34.46,34.28,34.3,34000.0,25.9808,26.0035,25.8676,25.8827,34000.0
2010-04-12 10:00:00,34.3,34.45,34.29,34.38,47400.0,25.8827,25.9959,25.8752,25.9431,47400.0
2010-04-12 10:10:00,34.4,34.44,34.35,34.38,39400.0,25.9582,25.9884,25.9205,25.9431,39400.0
2010-04-12 10:20:00,34.37,34.44,34.36,34.44,29400.0,25.9356,25.9884,25.928,25.9884,29400.0
2010-04-12 10:30:00,34.44,34.46,34.4,34.41,33400.0,25.9884,26.0035,25.9582,25.9657,33400.0
2010-04-12 10:40:00,34.42,34.46,34.41,34.42,38600.0,25.9733,26.0035,25.9657,25.9733,38600.0
2010-04-12 10:50:00,34.42,34.45,34.42,34.42,21200.0,25.9733,25.9959,25.9733,25.9733,21200.0
2010-04-12 11:00:00,34.43,34.45,34.41,34.44,27200.0,25.9808,25.9959,25.9657,25.9884,27200.0
2010-04-12 11:10:00,34.44,34.44,34.38,34.38,22200.0,25.9884,25.9884,25.9431,25.9431,22200.0
2010-04-12 11:20:00,34.38,34.4,34.35,34.35,28200.0,25.9431,25.9582,25.9205,25.9205,28200.0
2010-04-12 11:30:00,34.34,34.44,34.31,34.4,51200.0,25.9129,25.9884,25.8903,25.9582,51200.0
2010-04-12 11:40:00,34.41,34.43,34.38,34.38,20000.0,25.9657,25.9808,25.9431,25.9431,20000.0
2010-04-12 11:50:00,34.4,34.42,34.37,34.38,22000.0,25.9582,25.9733,25.9356,25.9431,22000.0
2010-04-12 12:00:00,34.38,34.41,34.38,34.41,75800.0,25.9431,25.9657,25.9431,25.9657,75800.0
2010-04-12 12:10:00,34.41,34.44,34.37,34.41,42200.0,25.9657,25.9884,25.9356,25.9657,42200.0
2010-04-12 12:20:00,34.41,34.41,34.37,34.37,23800.0,25.9657,25.9657,25.9356,25.9356,23800.0
2010-04-12 12:30:00,34.36,34.38,34.33,34.33,23800.0,25.928,25.9431,25.9054,25.9054,23800.0
2010-04-12 12:40:00,34.34,34.37,34.32,34.35,69200.0,25.9129,25.9356,25.8978,25.9205,69200.0
2010-04-12 12:50:00,34.35,34.4,34.34,34.39,24000.0,25.9205,25.9582,25.9129,25.9507,24000.0
2010-04-12 13:00:00,34.4,34.45,34.4,34.42,30800.0,25.9582,25.9959,25.9582,25.9733,30800.0
2010-04-12 13:10:00,34.42,34.44,34.41,34.44,27800.0,25.9733,25.9884,25.9657,25.9884,27800.0
2010-04-12 13:20:00,34.44,34.44,34.38,34.39,23000.0,25.9884,25.9884,25.9431,25.9507,23000.0
2010-04-12 13:30:00,34.38,34.43,34.38,34.41,14000.0,25.9431,25.9808,25.9431,25.9657,14000.0
2010-04-12 13:40:00,34.41,34.42,34.38,34.41,29400.0,25.9657,25.9733,25.9431,25.9657,29400.0
2010-04-12 13:50:00,34.42,34.47,34.38,34.4,153000.0,25.9733,26.011,25.9431,25.9582,153000.0
2010-04-12 14:00:00,34.41,34.42,34.34,34.35,117200.0,25.9657,25.9733,25.9129,25.9205,117200.0
2010-04-12 14:10:00,34.35,34.43,34.28,34.4,229400.0,25.9205,25.9808,25.8676,25.9582,229400.0
2010-04-12 14:20:00,34.41,34.45,34.38,34.45,33600.0,25.9657,25.9959,25.9431,25.9959,33600.0
2010-04-12 14:30:00,34.45,34.49,34.45,34.49,55600.0,25.9959,26.0261,25.9959,26.0261,55600.0
2010-04-12 14:40:00,34.49,34.5,34.47,34.49,57000.0,26.0261,26.0337,26.011,26.0261,57000.0
2010-04-12 14:50:00,34.49,34.52,34.49,34.49,77000.0,26.0261,26.0488,26.0261,26.0261,77000.0
2010-04-12 15:00:00,34.5,34.5,34.43,34.47,59800.0,26.0337,26.0337,25.9808,26.011,59800.0
2010-04-12 15:10:00,34.48,34.49,34.45,34.48,32600.0,26.0186,26.0261,25.9959,26.0186,32600.0
2010-04-12 15:20:00,34.47,34.48,34.39,34.41,54800.0,26.011,26.0186,25.9507,25.9657,54800.0
2010-04-12 15:30:00,34.41,34.45,34.38,34.45,101400.0,25.9657,25.9959,25.9431,25.9959,101400.0
2010-04-12 15:40:00,34.45,34.46,34.37,34.41,128600.0,25.9959,26.0035,25.9356,25.9657,128600.0
2010-04-12 15:50:00,34.42,34.48,34.4,34.45,140200.0,25.9733,26.0186,25.9582,25.9959,140200.0
2010-04-13 09:30:00,34.42,34.45,34.17,34.24,54000.0,25.9733,25.9959,25.7846,25.8375,54000.0
2010-04-13 09:40:00,34.24,34.4,34.2,34.37,46600.0,25.8375,25.9582,25.8073,25.9356,46600.0
2010-04-13 09:50:00,34.37,34.42,34.29,34.3,38200.0,25.9356,25.9733,25.8752,25.8827,38200.0
2010-04-13 10:00:00,34.28,34.31,34.19,34.21,54600.0,25.8676,25.8903,25.7997,25.8148,54600.0
2010-04-13 10:10:00,34.21,34.25,34.19,34.2,32800.0,25.8148,25.845,25.7997,25.8073,32800.0
2010-04-13 10:20:00,34.2,34.21,34.13,34.16,34800.0,25.8073,25.8148,25.7545,25.7771,34800.0
2010-04-13 10:30:00,34.17,34.18,34.1,34.17,34800.0,25.7846,25.7922,25.7318,25.7846,34800.0
2010-04-13 10:40:00,34.16,34.29,34.16,34.24,51200.0,25.7771,25.8752,25.7771,25.8375,51200.0
2010-04-13 10:50:00,34.24,34.29,34.22,34.27,19000.0,25.8375,25.8752,25.8224,25.8601,19000.0
2010-04-13 11:00:00,34.27,34.3,34.24,34.27,13000.0,25.8601,25.8827,25.8375,25.8601,13000.0
2010-04-13 11:10:00,34.26,34.32,34.24,34.32,26000.0,25.8526,25.8978,25.8375,25.8978,26000.0
2010-04-13 11:20:00,34.33,34.35,34.32,34.33,26000.0,25.9054,25.9205,25.8978,25.9054,26000.0
2010-04-13 11:30:00,34.34,34.35,34.3,34.3,23600.0,25.9129,25.9205,25.8827,25.8827,23600.0
2010-04-13 11:40:00,34.3,34.32,34.27,34.3,15200.0,25.8827,25.8978,25.8601,25.8827,15200.0
2010-04-13 11:50:00,34.3,34.3,34.27,34.3,9600.0,25.8827,25.8827,25.8601,25.8827,9600.0
2010-04-13 12:00:00,34.29,34.31,34.26,34.3,23200.0,25.8752,25.8903,25.8526,25.8827,23200.0
2010-04-13 12:10:00,34.3,34.35,34.27,34.35,29000.0,25.8827,25.9205,25.8601,25.9205,29000.0
2010-04-13 12:20:00,34.37,34.38,34.35,34.36,17200.0,25.9356,25.9431,25.9205,25.928,17200.0
2010-04-13 12:30:00,34.35,34.38,34.33,34.35,26200.0,25.9205,25.9431,25.9054,25.9205,26200.0
2010-04-13 12:40:00,34.35,34.38,34.34,34.35,16800.0,25.9205,25.9431,25.9129,25.9205,16800.0
2010-04-13 12:50:00,34.35,34.4,34.34,34.4,15800.0,25.9205,25.9582,25.9129,25.9582,15800.0
2010-04-13 13:00:00,34.4,34.43,34.4,34.42,11200.0,25.9582,25.9808,25.9582,25.9733,11200.0
2010-04-13 13:10:00,34.43,34.43,34.4,34.42,26000.0,25.9808,25.9808,25.9582,25.9733,26000.0
2010-04-13 13:20:00,34.42,34.44,34.42,34.43,21200.0,25.9733,25.9884,25.9733,25.9808,21200.0
2010-04-13 13:30:00,34.43,34.45,34.42,34.45,20400.0,25.9808,25.9959,25.9733,25.9959,20400.0
2010-04-13 13:40:00,34.45,34.49,34.45,34.49,37400.0,25.9959,26.0261,25.9959,26.0261,37400.0
2010-04-13 13:50:00,34.48,34.56,34.48,34.56,34800.0,26.0186,26.0789,26.0186,26.0789,34800.0
2010-04-13 14:00:00,34.55,34.58,34.52,34.53,37600.0,26.0714,26.094,26.0488,26.0563,37600.0
2010-04-13 14:10:00,34.52,34.54,34.51,34.54,32400.0,26.0488,26.0638,26.0412,26.0638,32400.0
2010-04-13 14:20:00,34.53,34.54,34.49,34.49,37000.0,26.0563,26.0638,26.0261,26.0261,37000.0
2010-04-13 14:30:00,34.49,34.54,34.49,34.54,43400.0,26.0261,26.0638,26.0261,26.0638,43400.0
2010-04-13 14:40:00,34.52,34.56,34.5,34.52,49600.0,26.0488,26.0789,26.0337,26.0488,49600.0
2010-04-13 14:50:00,34.52,34.6,34.51,34.56,62000.0,26.0488,26.1091,26.0412,26.0789,62000.0
2010-04-13 15:00:00,34.56,34.62,34.55,34.62,95200.0,26.0789,26.1242,26.0714,26.1242,95200.0
2010-04-13 15:10:00,34.61,34.71,34.61,34.71,80800.0,26.1167,26.1921,26.1167,26.1921,80800.0
2010-04-13 15:20:00,34.7,34.74,34.65,34.73,163000.0,26.1846,26.2148,26.1468,26.2072,163000.0
2010-04-13 15:30:00,34.73,34.73,34.65,34.66,96400.0,26.2072,26.2072,26.1468,26.1544,96400.0
2010-04-13 15:40:00,34.66,34.71,34.63,34.68,135400.0,26.1544,26.1921,26.1318,26.1695,135400.0
2010-04-13 15:50:00,34.68,34.68,34.64,34.67,188200.0,26.1695,26.1695,26.1393,26.1619,188200.0
2010-04-14 09:30:00,34.67,34.73,34.45,34.63,108400.0,26.1619,26.2072,25.9959,26.1318,108400.0
2010-04-14 09:40:00,34.63,34.71,34.54,34.58,204200.0,26.1318,26.1921,26.0638,26.094,204200.0
2010-04-14 09:50:00,34.58,34.58,34.48,34.53,83000.0,26.094,26.094,26.0186,26.0563,83000.0
2010-04-14 10:00:00,34.53,34.54,34.44,34.49,111600.0,26.0563,26.0638,25.9884,26.0261,111600.0
2010-04-14 10:10:00,34.48,34.51,34.4,34.51,75600.0,26.0186,26.0412,25.9582,26.0412,75600.0
2010-04-14 10:20:00,34.51,34.55,34.44,34.52,40200.0,26.0412,26.0714,25.9884,26.0488,40200.0
2010-04-14 10:30:00,34.52,34.56,34.39,34.46,43200.0,26.0488,26.0789,25.9507,26.0035,43200.0
2010-04-14 10:40:00,34.47,34.49,34.41,34.42,39000.0,26.011,26.0261,25.9657,25.9733,39000.0
2010-04-14 10:50:00,34.43,34.46,34.41,34.45,48600.0,25.9808,26.0035,25.9657,25.9959,48600.0
2010-04-14 11:00:00,34.45,34.51,34.43,34.5,52200.0,25.9959,26.0412,25.9808,26.0337,52200.0
2010-04-14 11:10:00,34.51,34.56,34.5,34.52,62000.0,26.0412,26.0789,26.0337,26.0488,62000.0
2010-04-14 11:20:00,34.52,34.58,34.52,34.55,39600.0,26.0488,26.094,26.0488,26.0714,39600.0
2010-04-14 11:30:00,34.55,34.55,34.52,34.52,34200.0,26.0714,26.0714,26.0488,26.0488,34200.0
2010-04-14 11:40:00,34.52,34.54,34.5,34.51,54800.0,26.0488,26.0638,26.0337,26.0412,54800.0
2010-04-14 11:50:00,34.5,34.51,34.49,34.5,33400.0,26.0337,26.0412,26.0261,26.0337,33400.0
2010-04-14 12:00:00,34.49,34.5,34.43,34.44,81800.0,26.0261,26.0337,25.9808,25.9884,81800.0
2010-04-14 12:10:00,34.43,34.48,34.42,34.44,46600.0,25.9808,26.0186,25.9733,25.9884,46600.0
2010-04-14 12:20:00,34.43,34.43,34.37,34.37,42200.0,25.9808,25.9808,25.9356,25.9356,42200.0
2010-04-14 12:30:00,34.37,34.43,34.37,34.41,44800.0,25.9356,25.9808,25.9356,25.9657,44800.0
2010-04-14 12:40:00,34.42,34.42,34.39,34.42,21400.0,25.9733,25.9733,25.9507,25.9733,21400.0
2010-04-14 12:50:00,34.42,34.42,34.38,34.4,26000.0,25.9733,25.9733,25.9431,25.9582,26000.0
2010-04-14 13:00:00,34.4,34.42,34.39,34.4,31800.0,25.9582,25.9733,25.9507,25.9582,31800.0
2010-04-14 13:10:00,34.4,34.43,34.39,34.43,25600.0,25.9582,25.9808,25.9507,25.9808,25600.0
2010-04-14 13:20:00,34.43,34.46,34.4,34.46,32800.0,25.9808,26.0035,25.9582,26.0035,32800.0
2010-04-14 13:30:00,34.47,34.49,34.46,34.47,44000.0,26.011,26.0261,26.0035,26.011,44000.0
2010-04-14 13:40:00,34.46,34.46,34.39,34.42,48600.0,26.0035,26.0035,25.9507,25.9733,48600.0
2010-04-14 13:50:00,34.42,34.44,34.38,34.42,57400.0,25.9733,25.9884,25.9431,25.9733,57400.0
2010-04-14 14:00:00,34.42,34.6,34.42,34.6,113400.0,25.9733,26.1091,25.9733,26.1091,113400.0
2010-04-14 14:10:00,34.6,34.7,34.6,34.68,138000.0,26.1091,26.1846,26.1091,26.1695,138000.0
2010-04-14 14:20:00,34.67,34.69,34.62,34.63,63400.0,26.1619,26.177,26.1242,26.1318,63400.0
2010-04-14 14:30:00,34.64,34.65,34.61,34.61,64800.0,26.1393,26.1468,26.1167,26.1167,64800.0
2010-04-14 14:40:00,34.61,34.65,34.59,34.63,74200.0,26.1167,26.1468,26.1016,26.1318,74200.0
2010-04-14 14:50:00,34.63,34.63,34.54,34.58,64600.0,26.1318,26.1318,26.0638,26.094,64600.0
2010-04-14 15:00:00,34.58,34.66,34.57,34.66,100400.0,26.094,26.1544,26.0865,26.1544,100400.0
2010-04-14 15:10:00,34.65,34.71,34.64,34.68,108400.0,26.1468,26.1921,26.1393,26.1695,108400.0
2010-04-14 15:20:00,34.68,34.7,34.63,34.69,99400.0,26.1695,26.1846,26.1318,26.177,99400.0
2010-04-14 15:30:00,34.69,34.72,34.67,34.7,102200.0,26.177,26.1997,26.1619,26.1846,102200.0
2010-04-14 15:40:00,34.72,34.77,34.69,34.69,187400.0,26.1997,26.2374,26.177,26.177,187400.0
2010-04-14 15:50:00,34.69,34.78,34.69,34.77,258400.0,26.177,26.2449,26.177,26.2374,258400.0
2010-04-15 09:30:00,34.88,34.88,34.22,34.35,287600.0,26.3204,26.3204,25.8224,25.9205,287600.0
2010-04-15 09:40:00,34.37,34.46,34.1,34.31,280400.0,25.9356,26.0035,25.7318,25.8903,280400.0
2010-04-15 09:50:00,34.32,34.45,34.2,34.27,105000.0,25.8978,25.9959,25.8073,25.8601,105000.0
2010-04-15 10:00:00,34.27,34.57,34.23,34.55,137400.0,25.8601,26.0865,25.8299,26.0714,137400.0
2010-04-15 10:10:00,34.55,34.63,34.54,34.63,157000.0,26.0714,26.1318,26.0638,26.1318,157000.0
2010-04-15 10:20:00,34.61,34.7,34.52,34.56,132000.0,26.1167,26.1846,26.0488,26.0789,132000.0
2010-04-15 10:30:00,34.56,34.6,34.46,34.59,136200.0,26.0789,26.1091,26.0035,26.1016,136200.0
2010-04-15 10:40:00,34.6,34.76,34.58,34.75,80600.0,26.1091,26.2299,26.094,26.2223,80600.0
2010-04-15 10:50:00,34.76,34.85,34.73,34.85,61800.0,26.2299,26.2978,26.2072,26.2978,61800.0
2010-04-15 11:00:00,34.86,34.86,34.74,34.81,78800.0,26.3053,26.3053,26.2148,26.2676,78800.0
2010-04-15 11:10:00,34.81,34.84,34.71,34.73,46800.0,26.2676,26.2902,26.1921,26.2072,46800.0
2010-04-15 11:20:00,34.74,34.74,34.61,34.62,57200.0,26.2148,26.2148,26.1167,26.1242,57200.0
2010-04-15 11:30:00,34.62,34.63,34.52,34.58,80600.0,26.1242,26.1318,26.0488,26.094,80600.0
2010-04-15 11:40:00,34.58,34.59,34.49,34.54,40800.0,26.094,26.1016,26.0261,26.0638,40800.0
2010-04-15 11:50:00,34.56,34.6,34.55,34.58,40200.0,26.0789,26.1091,26.0714,26.094,40200.0
2010-04-15 12:00:00,34.58,34.58,34.52,34.57,41800.0,26.094,26.094,26.0488,26.0865,41800.0
2010-04-15 12:10:00,34.57,34.63,34.52,34.63,44400.0,26.0865,26.1318,26.0488,26.1318,44400.0
2010-04-15 12:20:00,34.63,34.68,34.6,34.67,33800.0,26.1318,26.1695,26.1091,26.1619,33800.0
2010-04-15 12:30:00,34.68,34.7,34.66,34.7,38200.0,26.1695,26.1846,26.1544,26.1846,38200.0
2010-04-15 12:40:00,34.69,34.69,34.63,34.69,40200.0,26.177,26.177,26.1318,26.177,40200.0
2010-04-15 12:50:00,34.69,34.77,34.68,34.77,20200.0,26.177,26.2374,26.1695,26.2374,20200.0
2010-04-15 13:00:00,34.77,34.82,34.76,34.81,45000.0,26.2374,26.2751,26.2299,26.2676,45000.0
2010-04-15 13:10:00,34.81,34.87,34.8,34.85,41600.0,26.2676,26.3129,26.26,26.2978,41600.0
2010-04-15 13:20:00,34.84,34.88,34.84,34.84,30400.0,26.2902,26.3204,26.2902,26.2902,30400.0
2010-04-15 13:30:00,34.85,34.85,34.8,34.81,41600.0,26.2978,26.2978,26.26,26.2676,41600.0
2010-04-15 13:40:00,34.82,34.82,34.77,34.8,34200.0,26.2751,26.2751,26.2374,26.26,34200.0
2010-04-15 13:50:00,34.8,34.86,34.79,34.85,52600.0,26.26,26.3053,26.2525,26.2978,52600.0
2010-04-15 14:00:00,34.85,34.88,34.81,34.85,67800.0,26.2978,26.3204,26.2676,26.2978,67800.0
2010-04-15 14:10:00,34.86,34.87,34.83,34.85,37000.0,26.3053,26.3129,26.2827,26.2978,37000.0
2010-04-15 14:20:00,34.85,34.91,34.83,34.88,95800.0,26.2978,26.343,26.2827,26.3204,95800.0
2010-04-15 14:30:00,34.89,34.99,34.88,34.91,95000.0,26.328,26.4034,26.3204,26.343,95000.0
2010-04-15 14:40:00,34.91,34.99,34.85,34.97,74800.0,26.343,26.4034,26.2978,26.3883,74800.0
2010-04-15 14:50:00,34.97,35.0,34.95,34.98,53600.0,26.3883,26.411,26.3732,26.3959,53600.0
2010-04-15 15:00:00,34.97,34.98,34.95,34.97,67400.0,26.3883,26.3959,26.3732,26.3883,67400.0
2010-04-15 15:10:00,34.97,34.99,34.92,34.94,88400.0,26.3883,26.4034,26.3506,26.3657,88400.0
2010-04-15 15:20:00,34.94,34.95,34.88,34.88,73000.0,26.3657,26.3732,26.3204,26.3204,73000.0
2010-04-15 15:30:00,34.88,34.88,34.78,34.78,74600.0,26.3204,26.3204,26.2449,26.2449,74600.0
2010-04-15 15:40:00,34.79,34.88,34.79,34.84,137800.0,26.2525,26.3204,26.2525,26.2902,137800.0
2010-04-15 15:50:00,34.84,34.87,34.8,34.87,181400.0,26.2902,26.3129,26.26,26.3129,181400.0
2010-04-16 09:30:00,34.88,35.12,34.88,34.93,347800.0,26.3204,26.5015,26.3204,26.3581,347800.0
2010-04-16 09:40:00,34.91,34.94,34.73,34.79,69800.0,26.343,26.3657,26.2072,26.2525,69800.0
2010-04-16 09:50:00,34.77,34.83,34.67,34.68,73600.0,26.2374,26.2827,26.1619,26.1695,73600.0
2010-04-16 10:00:00,34.67,34.85,34.63,34.73,55000.0,26.1619,26.2978,26.1318,26.2072,55000.0
2010-04-16 10:10:00,34.73,34.82,34.73,34.82,55800.0,26.2072,26.2751,26.2072,26.2751,55800.0
2010-04-16 10:20:00,34.83,34.91,34.82,34.89,37600.0,26.2827,26.343,26.2751,26.328,37600.0
2010-04-16 10:30:00,34.9,34.92,34.77,34.8,56800.0,26.3355,26.3506,26.2374,26.26,56800.0
2010-04-16 10:40:00,34.79,34.92,34.74,34.8,61200.0,26.2525,26.3506,26.2148,26.26,61200.0
2010-04-16 10:50:00,34.8,34.8,34.63,34.7,86800.0,26.26,26.26,26.1318,26.1846,86800.0
2010-04-16 11:00:00,34.7,34.83,34.68,34.75,57800.0,26.1846,26.2827,26.1695,26.2223,57800.0
2010-04-16 11:10:00,34.76,34.76,34.52,34.52,84000.0,26.2299,26.2299,26.0488,26.0488,84000.0
2010-04-16 11:20:00,34.52,34.6,34.5,34.55,76600.0,26.0488,26.1091,26.0337,26.0714,76600.0
2010-04-16 11:30:00,34.55,34.61,34.52,34.59,49200.0,26.0714,26.1167,26.0488,26.1016,49200.0
2010-04-16 11:40:00,34.59,34.65,34.5,34.51,54600.0,26.1016,26.1468,26.0337,26.0412,54600.0
2010-04-16 11:50:00,34.5,34.54,34.47,34.5,74800.0,26.0337,26.0638,26.011,26.0337,74800.0
2010-04-16 12:00:00,34.5,34.5,34.41,34.48,34400.0,26.0337,26.0337,25.9657,26.0186,34400.0
2010-04-16 12:10:00,34.5,34.52,34.43,34.43,42600.0,26.0337,26.0488,25.9808,25.9808,42600.0
2010-04-16 12:20:00,34.43,34.47,34.43,34.45,16800.0,25.9808,26.011,25.9808,25.9959,16800.0
2010-04-16 12:30:00,34.44,34.46,34.32,34.35,59000.0,25.9884,26.0035,25.8978,25.9205,59000.0
2010-04-16 12:40:00,34.34,34.46,34.34,34.41,19000.0,25.9129,26.0035,25.9129,25.9657,19000.0
2010-04-16 12:50:00,34.4,34.47,34.38,34.45,25000.0,25.9582,26.011,25.9431,25.9959,25000.0
2010-04-16 13:00:00,34.45,34.49,34.44,34.45,33400.0,25.9959,26.0261,25.9884,25.9959,33400.0
2010-04-16 13:10:00,34.46,34.48,34.38,34.39,44000.0,26.0035,26.0186,25.9431,25.9507,44000.0
2010-04-16 13:20:00,34.4,34.44,34.38,34.41,23200.0,25.9582,25.9884,25.9431,25.9657,23200.0
2010-04-16 13:30:00,34.4,34.46,34.4,34.41,35400.0,25.9582,26.0035,25.9582,25.9657,35400.0
2010-04-16 13:40:00,34.43,34.51,34.43,34.45,27200.0,25.9808,26.0412,25.9808,25.9959,27200.0
2010-04-16 13:50:00,34.46,34.54,34.46,34.52,25600.0,26.0035,26.0638,26.0035,26.0488,25600.0
2010-04-16 14:00:00,34.53,34.63,34.52,34.62,45200.0,26.0563,26.1318,26.0488,26.1242,45200.0
2010-04-16 14:10:00,34.61,34.62,34.58,34.59,70200.0,26.1167,26.1242,26.094,26.1016,70200.0
2010-04-16 14:20:00,34.6,34.65,34.6,34.63,29200.0,26.1091,26.1468,26.1091,26.1318,29200.0
2010-04-16 14:30:00,34.64,34.71,34.63,34.66,34200.0,26.1393,26.1921,26.1318,26.1544,34200.0
2010-04-16 14:40:00,34.65,34.71,34.65,34.67,55400.0,26.1468,26.1921,26.1468,26.1619,55400.0
2010-04-16 14:50:00,34.67,34.68,34.62,34.62,56600.0,26.1619,26.1695,26.1242,26.1242,56600.0
2010-04-16 15:00:00,34.63,34.69,34.62,34.66,75600.0,26.1318,26.177,26.1242,26.1544,75600.0
2010-04-16 15:10:00,34.66,34.7,34.65,34.66,79800.0,26.1544,26.1846,26.1468,26.1544,79800.0
2010-04-16 15:20:00,34.66,34.68,34.63,34.66,73600.0,26.1544,26.1695,26.1318,26.1544,73600.0
2010-04-16 15:30:00,34.65,34.71,34.63,34.7,112000.0,26.1468,26.1921,26.1318,26.1846,112000.0
2010-04-16 15:40:00,34.7,34.72,34.63,34.65,204000.0,26.1846,26.1997,26.1318,26.1468,204000.0
2010-04-16 15:50:00,34.66,34.66,34.55,34.59,255000.0,26.1544,26.1544,26.0714,26.1016,255000.0
2010-04-19 09:30:00,34.56,34.78,34.52,34.7,110600.0,26.0789,26.2449,26.0488,26.1846,110600.0
2010-04-19 09:40:00,34.72,34.82,34.65,34.65,110000.0,26.1997,26.2751,26.1468,26.1468,110000.0
2010-04-19 09:50:00,34.66,34.77,34.64,34.72,90200.0,26.1544,26.2374,26.1393,26.1997,90200.0
2010-04-19 10:00:00,34.71,34.87,34.71,34.84,66000.0,26.1921,26.3129,26.1921,26.2902,66000.0
2010-04-19 10:10:00,34.83,34.9,34.81,34.89,70200.0,26.2827,26.3355,26.2676,26.328,70200.0
2010-04-19 10:20:00,34.88,34.92,34.83,34.85,58200.0,26.3204,26.3506,26.2827,26.2978,58200.0
2010-04-19 10:30:00,34.85,34.88,34.79,34.8,78200.0,26.2978,26.3204,26.2525,26.26,78200.0
2010-04-19 10:40:00,34.8,34.86,34.77,34.84,57600.0,26.26,26.3053,26.2374,26.2902,57600.0
2010-04-19 10:50:00,34.84,34.85,34.74,34.79,68400.0,26.2902,26.2978,26.2148,26.2525,68400.0
2010-04-19 11:00:00,34.79,34.85,34.76,34.82,53800.0,26.2525,26.2978,26.2299,26.2751,53800.0
2010-04-19 11:10:00,34.81,34.84,34.75,34.83,50400.0,26.2676,26.2902,26.2223,26.2827,50400.0
2010-04-19 11:20:00,34.83,34.83,34.75,34.77,45600.0,26.2827,26.2827,26.2223,26.2374,45600.0
2010-04-19 11:30:00,34.77,34.81,34.75,34.75,52600.0,26.2374,26.2676,26.2223,26.2223,52600.0
2010-04-19 11:40:00,34.77,34.77,34.68,34.72,51400.0,26.2374,26.2374,26.1695,26.1997,51400.0
2010-04-19 11:50:00,34.72,34.73,34.53,34.55,80600.0,26.1997,26.2072,26.0563,26.0714,80600.0
2010-04-19 12:00:00,34.54,34.54,34.42,34.46,114200.0,26.0638,26.0638,25.9733,26.0035,114200.0
2010-04-19 12:10:00,34.46,34.5,34.41,34.5,48400.0,26.0035,26.0337,25.9657,26.0337,48400.0
2010-04-19 12:20:00,34.5,34.52,34.47,34.48,85600.0,26.0337,26.0488,26.011,26.0186,85600.0
2010-04-19 12:30:00,34.48,34.52,34.46,34.5,35800.0,26.0186,26.0488,26.0035,26.0337,35800.0
2010-04-19 12:40:00,34.5,34.6,34.5,34.58,35000.0,26.0337,26.1091,26.0337,26.094,35000.0
2010-04-19 12:50:00,34.59,34.59,34.57,34.58,28200.0,26.1016,26.1016,26.0865,26.094,28200.0
2010-04-19 13:00:00,34.57,34.62,34.54,34.6,46600.0,26.0865,26.1242,26.0638,26.1091,46600.0
2010-04-19 13:10:00,34.6,34.68,34.6,34.68,39400.0,26.1091,26.1695,26.1091,26.1695,39400.0
2010-04-19 13:20:00,34.67,34.73,34.67,34.7,36800.0,26.1619,26.2072,26.1619,26.1846,36800.0
2010-04-19 13:30:00,34.72,34.74,34.67,34.68,40600.0,26.1997,26.2148,26.1619,26.1695,40600.0
2010-04-19 13:40:00,34.68,34.71,34.67,34.68,46200.0,26.1695,26.1921,26.1619,26.1695,46200.0
2010-04-19 13:50:00,34.68,34.69,34.61,34.66,50800.0,26.1695,26.177,26.1167,26.1544,50800.0
2010-04-19 14:00:00,34.66,34.73,34.61,34.72,79400.0,26.1544,26.2072,26.1167,26.1997,79400.0
2010-04-19 14:10:00,34.72,34.85,34.71,34.84,66200.0,26.1997,26.2978,26.1921,26.2902,66200.0
2010-04-19 14:20:00,34.84,34.91,34.82,34.9,70200.0,26.2902,26.343,26.2751,26.3355,70200.0
2010-04-19 14:30:00,34.89,34.94,34.88,34.88,96200.0,26.328,26.3657,26.3204,26.3204,96200.0
2010-04-19 14:40:00,34.89,34.92,34.87,34.89,73000.0,26.328,26.3506,26.3129,26.328,73000.0
2010-04-19 14:50:00,34.9,35.0,34.89,35.0,65800.0,26.3355,26.411,26.328,26.411,65800.0
2010-04-19 15:00:00,35.0,35.05,34.99,35.04,100600.0,26.411,26.4487,26.4034,26.4411,100600.0
2010-04-19 15:10:00,35.04,35.06,34.99,35.01,78600.0,26.4411,26.4562,26.4034,26.4185,78600.0
2010-04-19 15:20:00,35.02,35.12,35.01,35.08,123600.0,26.4261,26.5015,26.4185,26.4713,123600.0
2010-04-19 15:30:00,35.08,35.11,35.01,35.05,108400.0,26.4713,26.494,26.4185,26.4487,108400.0
2010-04-19 15:40:00,35.04,35.07,34.98,35.07,157200.0,26.4411,26.4638,26.3959,26.4638,157200.0
2010-04-19 15:50:00,35.07,35.15,35.05,35.1,205800.0,26.4638,26.5241,26.4487,26.4864,205800.0
2010-04-20 09:30:00,35.19,35.3,35.15,35.29,97600.0,26.5543,26.6373,26.5241,26.6298,97600.0
2010-04-20 09:40:00,35.3,35.34,35.2,35.26,71200.0,26.6373,26.6675,26.5619,26.6072,71200.0
2010-04-20 09:50:00,35.24,35.29,35.18,35.27,64600.0,26.5921,26.6298,26.5468,26.6147,64600.0
2010-04-20 10:00:00,35.25,35.35,35.25,35.32,57800.0,26.5996,26.6751,26.5996,26.6524,57800.0
2010-04-20 10:10:00,35.31,35.32,35.22,35.22,55600.0,26.6449,26.6524,26.577,26.577,55600.0
2010-04-20 10:20:00,35.21,35.22,35.11,35.16,50400.0,26.5694,26.577,26.494,26.5317,50400.0
2010-04-20 10:30:00,35.16,35.22,35.07,35.21,71000.0,26.5317,26.577,26.4638,26.5694,71000.0
2010-04-20 10:40:00,35.22,35.35,35.21,35.35,51200.0,26.577,26.6751,26.5694,26.6751,51200.0
2010-04-20 10:50:00,35.35,35.36,35.32,35.34,37200.0,26.6751,26.6826,26.6524,26.6675,37200.0
2010-04-20 11:00:00,35.35,35.39,35.34,35.34,46000.0,26.6751,26.7053,26.6675,26.6675,46000.0
2010-04-20 11:10:00,35.33,35.35,35.28,35.29,42000.0,26.66,26.6751,26.6222,26.6298,42000.0
2010-04-20 11:20:00,35.3,35.32,35.26,35.28,43400.0,26.6373,26.6524,26.6072,26.6222,43400.0
2010-04-20 11:30:00,35.3,35.31,35.26,35.29,26600.0,26.6373,26.6449,26.6072,26.6298,26600.0
2010-04-20 11:40:00,35.3,35.3,35.25,35.26,26600.0,26.6373,26.6373,26.5996,26.6072,26600.0
2010-04-20 11:50:00,35.26,35.29,35.24,35.24,37400.0,26.6072,26.6298,26.5921,26.5921,37400.0
2010-04-20 12:00:00,35.24,35.3,35.24,35.3,47600.0,26.5921,26.6373,26.5921,26.6373,47600.0
2010-04-20 12:10:00,35.3,35.3,35.24,35.27,37000.0,26.6373,26.6373,26.5921,26.6147,37000.0
2010-04-20 12:20:00,35.28,35.31,35.28,35.29,30400.0,26.6222,26.6449,26.6222,26.6298,30400.0
2010-04-20 12:30:00,35.28,35.29,35.21,35.21,24000.0,26.6222,26.6298,26.5694,26.5694,24000.0
2010-04-20 12:40:00,35.22,35.22,35.13,35.14,36800.0,26.577,26.577,26.5091,26.5166,36800.0
2010-04-20 12:50:00,35.13,35.16,35.1,35.11,43400.0,26.5091,26.5317,26.4864,26.494,43400.0
2010-04-20 13:00:00,35.12,35.13,35.06,35.07,68800.0,26.5015,26.5091,26.4562,26.4638,68800.0
2010-04-20 13:10:00,35.07,35.09,35.04,35.05,29000.0,26.4638,26.4789,26.4411,26.4487,29000.0
2010-04-20 13:20:00,35.05,35.08,35.02,35.02,48400.0,26.4487,26.4713,26.4261,26.4261,48400.0
2010-04-20 13:30:00,35.03,35.05,35.01,35.04,45600.0,26.4336,26.4487,26.4185,26.4411,45600.0
2010-04-20 13:40:00,35.02,35.04,34.97,34.98,63600.0,26.4261,26.4411,26.3883,26.3959,63600.0
2010-04-20 13:50:00,34.97,34.99,34.94,34.96,120400.0,26.3883,26.4034,26.3657,26.3808,120400.0
2010-04-20 14:00:00,34.95,35.01,34.93,34.94,51200.0,26.3732,26.4185,26.3581,26.3657,51200.0
2010-04-20 14:10:00,34.95,35.02,34.94,35.02,44400.0,26.3732,26.4261,26.3657,26.4261,44400.0
2010-04-20 14:20:00,35.02,35.04,34.99,35.0,41600.0,26.4261,26.4411,26.4034,26.411,41600.0
2010-04-20 14:30:00,34.99,35.09,34.99,35.07,64400.0,26.4034,26.4789,26.4034,26.4638,64400.0
2010-04-20 14:40:00,35.07,35.13,35.07,35.13,42400.0,26.4638,26.5091,26.4638,26.5091,42400.0
2010-04-20 14:50:00,35.13,35.15,35.1,35.13,47600.0,26.5091,26.5241,26.4864,26.5091,47600.0
2010-04-20 15:00:00,35.12,35.15,35.1,35.13,56200.0,26.5015,26.5241,26.4864,26.5091,56200.0
2010-04-20 15:10:00,35.13,35.15,35.1,35.1,50200.0,26.5091,26.5241,26.4864,26.4864,50200.0
2010-04-20 15:20:00,35.1,35.13,35.08,35.12,77400.0,26.4864,26.5091,26.4713,26.5015,77400.0
2010-04-20 15:30:00,35.12,35.17,35.11,35.16,71200.0,26.5015,26.5392,26.494,26.5317,71200.0
2010-04-20 15:40:00,35.16,35.16,35.1,35.13,87200.0,26.5317,26.5317,26.4864,26.5091,87200.0
2010-04-20 15:50:00,35.13,35.2,35.13,35.19,187400.0,26.5091,26.5619,26.5091,26.5543,187400.0
2010-04-21 09:30:00,35.04,35.18,35.01,35.13,56800.0,26.4411,26.5468,26.4185,26.5091,56800.0
2010-04-21 09:40:00,35.15,35.27,35.13,35.18,30600.0,26.5241,26.6147,26.5091,26.5468,30600.0
2010-04-21 09:50:00,35.15,35.15,35.08,35.08,20200.0,26.5241,26.5241,26.4713,26.4713,20200.0
2010-04-21 10:00:00,35.08,35.09,35.02,35.04,28000.0,26.4713,26.4789,26.4261,26.4411,28000.0
2010-04-21 10:10:00,35.04,35.1,35.02,35.03,38800.0,26.4411,26.4864,26.4261,26.4336,38800.0
2010-04-21 10:20:00,35.03,35.06,34.99,34.99,30600.0,26.4336,26.4562,26.4034,26.4034,30600.0
2010-04-21 10:30:00,34.99,35.02,34.95,34.96,35200.0,26.4034,26.4261,26.3732,26.3808,35200.0
2010-04-21 10:40:00,34.96,35.04,34.96,34.96,31000.0,26.3808,26.4411,26.3808,26.3808,31000.0
2010-04-21 10:50:00,34.96,35.05,34.95,34.99,63400.0,26.3808,26.4487,26.3732,26.4034,63400.0
2010-04-21 11:00:00,35.01,35.04,34.99,34.99,47400.0,26.4185,26.4411,26.4034,26.4034,47400.0
2010-04-21 11:10:00,34.99,35.0,34.97,34.98,29400.0,26.4034,26.411,26.3883,26.3959,29400.0
2010-04-21 11:20:00,34.98,35.0,34.9,34.92,41600.0,26.3959,26.411,26.3355,26.3506,41600.0
2010-04-21 11:30:00,34.93,34.93,34.83,34.88,62800.0,26.3581,26.3581,26.2827,26.3204,62800.0
2010-04-21 11:40:00,34.88,34.94,34.86,34.94,27400.0,26.3204,26.3657,26.3053,26.3657,27400.0
2010-04-21 11:50:00,34.95,35.01,34.95,35.0,34400.0,26.3732,26.4185,26.3732,26.411,34400.0
2010-04-21 12:00:00,35.0,35.07,34.99,35.06,32000.0,26.411,26.4638,26.4034,26.4562,32000.0
2010-04-21 12:10:00,35.05,35.1,35.04,35.1,26800.0,26.4487,26.4864,26.4411,26.4864,26800.0
2010-04-21 12:20:00,35.1,35.23,35.1,35.2,33000.0,26.4864,26.5845,26.4864,26.5619,33000.0
2010-04-21 12:30:00,35.2,35.34,35.18,35.31,46400.0,26.5619,26.6675,26.5468,26.6449,46400.0
2010-04-21 12:40:00,35.31,35.32,35.21,35.21,19200.0,26.6449,26.6524,26.5694,26.5694,19200.0
2010-04-21 12:50:00,35.21,35.23,35.16,35.18,14200.0,26.5694,26.5845,26.5317,26.5468,14200.0
2010-04-21 13:00:00,35.17,35.2,35.15,35.15,17600.0,26.5392,26.5619,26.5241,26.5241,17600.0
2010-04-21 13:10:00,35.13,35.18,35.1,35.16,41200.0,26.5091,26.5468,26.4864,26.5317,41200.0
2010-04-21 13:20:00,35.18,35.19,35.15,35.19,10200.0,26.5468,26.5543,26.5241,26.5543,10200.0
2010-04-21 13:30:00,35.19,35.21,35.17,35.2,14800.0,26.5543,26.5694,26.5392,26.5619,14800.0
2010-04-21 13:40:00,35.2,35.23,35.2,35.2,24200.0,26.5619,26.5845,26.5619,26.5619,24200.0
2010-04-21 13:50:00,35.21,35.25,35.2,35.25,14200.0,26.5694,26.5996,26.5619,26.5996,14200.0
2010-04-21 14:00:00,35.24,35.25,35.18,35.18,18800.0,26.5921,26.5996,26.5468,26.5468,18800.0
2010-04-21 14:10:00,35.19,35.19,35.1,35.1,28000.0,26.5543,26.5543,26.4864,26.4864,28000.0
2010-04-21 14:20:00,35.1,35.1,35.05,35.05,33000.0,26.4864,26.4864,26.4487,26.4487,33000.0
2010-04-21 14:30:00,35.06,35.06,34.91,34.94,68400.0,26.4562,26.4562,26.343,26.3657,68400.0
2010-04-21 14:40:00,34.93,34.99,34.93,34.95,46200.0,26.3581,26.4034,26.3581,26.3732,46200.0
2010-04-21 14:50:00,34.94,35.03,34.94,35.02,52400.0,26.3657,26.4336,26.3657,26.4261,52400.0
2010-04-21 15:00:00,35.03,35.06,35.02,35.02,32800.0,26.4336,26.4562,26.4261,26.4261,32800.0
2010-04-21 15:10:00,35.02,35.08,35.01,35.08,23600.0,26.4261,26.4713,26.4185,26.4713,23600.0
2010-04-21 15:20:00,35.07,35.15,35.06,35.13,111600.0,26.4638,26.5241,26.4562,26.5091,111600.0
2010-04-21 15:30:00,35.13,35.21,35.13,35.2,82400.0,26.5091,26.5694,26.5091,26.5619,82400.0
2010-04-21 15:40:00,35.2,35.28,35.19,35.26,116600.0,26.5619,26.6222,26.5543,26.6072,116600.0
2010-04-21 15:50:00,35.26,35.27,35.22,35.24,170200.0,26.6072,26.6147,26.577,26.5921,170200.0
2010-04-22 09:30:00,35.01,35.01,34.77,34.81,114200.0,26.4185,26.4185,26.2374,26.2676,114200.0
2010-04-22 09:40:00,34.83,34.87,34.68,34.85,110800.0,26.2827,26.3129,26.1695,26.2978,110800.0
2010-04-22 09:50:00,34.85,34.87,34.76,34.87,73000.0,26.2978,26.3129,26.2299,26.3129,73000.0
2010-04-22 10:00:00,34.85,34.88,34.74,34.81,53000.0,26.2978,26.3204,26.2148,26.2676,53000.0
2010-04-22 10:10:00,34.8,34.85,34.76,34.79,72400.0,26.26,26.2978,26.2299,26.2525,72400.0
2010-04-22 10:20:00,34.81,34.92,34.77,34.85,83800.0,26.2676,26.3506,26.2374,26.2978,83800.0
2010-04-22 10:30:00,34.86,34.94,34.73,34.84,215200.0,26.3053,26.3657,26.2072,26.2902,215200.0
2010-04-22 10:40:00,34.84,34.85,34.76,34.79,155600.0,26.2902,26.2978,26.2299,26.2525,155600.0
2010-04-22 10:50:00,34.79,34.85,34.73,34.73,100200.0,26.2525,26.2978,26.2072,26.2072,100200.0
2010-04-22 11:00:00,34.73,34.83,34.71,34.81,87800.0,26.2072,26.2827,26.1921,26.2676,87800.0
2010-04-22 11:10:00,34.81,34.81,34.72,34.75,58600.0,26.2676,26.2676,26.1997,26.2223,58600.0
2010-04-22 11:20:00,34.77,34.79,34.72,34.74,37400.0,26.2374,26.2525,26.1997,26.2148,37400.0
2010-04-22 11:30:00,34.76,34.76,34.69,34.72,78800.0,26.2299,26.2299,26.177,26.1997,78800.0
2010-04-22 11:40:00,34.72,34.77,34.69,34.69,43000.0,26.1997,26.2374,26.177,26.177,43000.0
2010-04-22 11:50:00,34.71,34.81,34.69,34.78,32400.0,26.1921,26.2676,26.177,26.2449,32400.0
2010-04-22 12:00:00,34.79,34.82,34.74,34.81,81600.0,26.2525,26.2751,26.2148,26.2676,81600.0
2010-04-22 12:10:00,34.81,34.81,34.74,34.77,114600.0,26.2676,26.2676,26.2148,26.2374,114600.0
2010-04-22 12:20:00,34.76,34.8,34.74,34.76,72400.0,26.2299,26.26,26.2148,26.2299,72400.0
2010-04-22 12:30:00,34.76,34.8,34.73,34.76,69800.0,26.2299,26.26,26.2072,26.2299,69800.0
2010-04-22 12:40:00,34.76,34.78,34.73,34.74,67400.0,26.2299,26.2449,26.2072,26.2148,67400.0
2010-04-22 12:50:00,34.74,34.8,34.72,34.8,31000.0,26.2148,26.26,26.1997,26.26,31000.0
2010-04-22 13:00:00,34.79,34.85,34.79,34.85,98200.0,26.2525,26.2978,26.2525,26.2978,98200.0
2010-04-22 13:10:00,34.87,34.95,34.87,34.9,108000.0,26.3129,26.3732,26.3129,26.3355,108000.0
2010-04-22 13:20:00,34.88,34.91,34.83,34.83,94200.0,26.3204,26.343,26.2827,26.2827,94200.0
2010-04-22 13:30:00,34.83,34.83,34.76,34.76,84000.0,26.2827,26.2827,26.2299,26.2299,84000.0
2010-04-22 13:40:00,34.77,34.78,34.69,34.7,152000.0,26.2374,26.2449,26.177,26.1846,152000.0
2010-04-22 13:50:00,34.7,34.88,34.69,34.88,103200.0,26.1846,26.3204,26.177,26.3204,103200.0
2010-04-22 14:00:00,34.87,34.88,34.86,34.88,44200.0,26.3129,26.3204,26.3053,26.3204,44200.0
2010-04-22 14:10:00,34.88,34.94,34.86,34.92,30400.0,26.3204,26.3657,26.3053,26.3506,30400.0
2010-04-22 14:20:00,34.92,34.97,34.88,34.97,58200.0,26.3506,26.3883,26.3204,26.3883,58200.0
2010-04-22 14:30:00,34.96,34.97,34.93,34.97,53200.0,26.3808,26.3883,26.3581,26.3883,53200.0
2010-04-22 14:40:00,34.96,34.99,34.96,34.97,50800.0,26.3808,26.4034,26.3808,26.3883,50800.0
2010-04-22 14:50:00,34.97,34.99,34.92,34.99,57400.0,26.3883,26.4034,26.3506,26.4034,57400.0
2010-04-22 15:00:00,34.99,35.0,34.95,34.97,97600.0,26.4034,26.411,26.3732,26.3883,97600.0
2010-04-22 15:10:00,34.97,34.99,34.93,34.99,64400.0,26.3883,26.4034,26.3581,26.4034,64400.0
2010-04-22 15:20:00,34.99,35.04,34.99,35.04,139800.0,26.4034,26.4411,26.4034,26.4411,139800.0
2010-04-22 15:30:00,35.04,35.11,35.04,35.08,131000.0,26.4411,26.494,26.4411,26.4713,131000.0
2010-04-22 15:40:00,35.07,35.08,35.04,35.06,155000.0,26.4638,26.4713,26.4411,26.4562,155000.0
2010-04-22 15:50:00,35.06,35.14,35.06,35.13,187400.0,26.4562,26.5166,26.4562,26.5091,187400.0
2010-04-23 09:30:00,35.12,35.15,34.88,34.97,78600.0,26.5015,26.5241,26.3204,26.3883,78600.0
2010-04-23 09:40:00,34.96,35.08,34.96,35.04,59800.0,26.3808,26.4713,26.3808,26.4411,59800.0
2010-04-23 09:50:00,35.04,35.13,35.01,35.12,93800.0,26.4411,26.5091,26.4185,26.5015,93800.0
2010-04-23 10:00:00,35.13,35.3,35.12,35.21,135600.0,26.5091,26.6373,26.5015,26.5694,135600.0
2010-04-23 10:10:00,35.22,35.38,35.22,35.35,71200.0,26.577,26.6977,26.577,26.6751,71200.0
2010-04-23 10:20:00,35.35,35.35,35.21,35.21,99400.0,26.6751,26.6751,26.5694,26.5694,99400.0
2010-04-23 10:30:00,35.21,35.27,35.2,35.23,66600.0,26.5694,26.6147,26.5619,26.5845,66600.0
2010-04-23 10:40:00,35.22,35.31,35.21,35.26,92200.0,26.577,26.6449,26.5694,26.6072,92200.0
2010-04-23 10:50:00,35.26,35.27,35.21,35.24,59200.0,26.6072,26.6147,26.5694,26.5921,59200.0
2010-04-23 11:00:00,35.24,35.29,35.17,35.2,49800.0,26.5921,26.6298,26.5392,26.5619,49800.0
2010-04-23 11:10:00,35.19,35.23,35.19,35.23,51000.0,26.5543,26.5845,26.5543,26.5845,51000.0
2010-04-23 11:20:00,35.23,35.25,35.15,35.15,67600.0,26.5845,26.5996,26.5241,26.5241,67600.0
2010-04-23 11:30:00,35.15,35.15,35.05,35.12,62200.0,26.5241,26.5241,26.4487,26.5015,62200.0
2010-04-23 11:40:00,35.12,35.13,35.09,35.1,49000.0,26.5015,26.5091,26.4789,26.4864,49000.0
2010-04-23 11:50:00,35.1,35.1,35.06,35.09,57600.0,26.4864,26.4864,26.4562,26.4789,57600.0
2010-04-23 12:00:00,35.1,35.14,35.1,35.13,47200.0,26.4864,26.5166,26.4864,26.5091,47200.0
2010-04-23 12:10:00,35.12,35.12,35.08,35.1,67600.0,26.5015,26.5015,26.4713,26.4864,67600.0
2010-04-23 12:20:00,35.1,35.17,35.09,35.16,38200.0,26.4864,26.5392,26.4789,26.5317,38200.0
2010-04-23 12:30:00,35.16,35.17,35.13,35.15,33000.0,26.5317,26.5392,26.5091,26.5241,33000.0
2010-04-23 12:40:00,35.15,35.21,35.15,35.17,31800.0,26.5241,26.5694,26.5241,26.5392,31800.0
2010-04-23 12:50:00,35.16,35.24,35.16,35.24,20800.0,26.5317,26.5921,26.5317,26.5921,20800.0
2010-04-23 13:00:00,35.24,35.3,35.21,35.27,42400.0,26.5921,26.6373,26.5694,26.6147,42400.0
2010-04-23 13:10:00,35.27,35.29,35.19,35.19,71400.0,26.6147,26.6298,26.5543,26.5543,71400.0
2010-04-23 13:20:00,35.2,35.24,35.19,35.22,59400.0,26.5619,26.5921,26.5543,26.577,59400.0
2010-04-23 13:30:00,35.22,35.24,35.21,35.24,29800.0,26.577,26.5921,26.5694,26.5921,29800.0
2010-04-23 13:40:00,35.24,35.25,35.21,35.24,36600.0,26.5921,26.5996,26.5694,26.5921,36600.0
2010-04-23 13:50:00,35.24,35.26,35.19,35.25,50600.0,26.5921,26.6072,26.5543,26.5996,50600.0
2010-04-23 14:00:00,35.24,35.29,35.22,35.27,29200.0,26.5921,26.6298,26.577,26.6147,29200.0
2010-04-23 14:10:00,35.27,35.32,35.27,35.31,33200.0,26.6147,26.6524,26.6147,26.6449,33200.0
2010-04-23 14:20:00,35.32,35.33,35.31,35.31,15200.0,26.6524,26.66,26.6449,26.6449,15200.0
2010-04-23 14:30:00,35.31,35.32,35.28,35.3,28400.0,26.6449,26.6524,26.6222,26.6373,28400.0
2010-04-23 14:40:00,35.31,35.38,35.31,35.37,31400.0,26.6449,26.6977,26.6449,26.6902,31400.0
2010-04-23 14:50:00,35.38,35.47,35.37,35.46,47800.0,26.6977,26.7656,26.6902,26.7581,47800.0
2010-04-23 15:00:00,35.46,35.51,35.46,35.49,79200.0,26.7581,26.7958,26.7581,26.7807,79200.0
2010-04-23 15:10:00,35.48,35.52,35.48,35.5,45800.0,26.7732,26.8034,26.7732,26.7883,45800.0
2010-04-23 15:20:00,35.5,35.52,35.41,35.43,70200.0,26.7883,26.8034,26.7203,26.7354,70200.0
2010-04-23 15:30:00,35.43,35.47,35.43,35.46,53600.0,26.7354,26.7656,26.7354,26.7581,53600.0
2010-04-23 15:40:00,35.46,35.55,35.42,35.51,181800.0,26.7581,26.826,26.7279,26.7958,181800.0
2010-04-23 15:50:00,35.51,35.64,35.51,35.63,262200.0,26.7958,26.8939,26.7958,26.8864,262200.0
2010-04-26 09:30:00,35.63,35.72,35.5,35.72,60400.0,26.8864,26.9543,26.7883,26.9543,60400.0
2010-04-26 09:40:00,35.72,35.79,35.68,35.79,54200.0,26.9543,27.0071,26.9241,27.0071,54200.0
2010-04-26 09:50:00,35.79,35.87,35.78,35.81,70200.0,27.0071,27.0675,26.9995,27.0222,70200.0
2010-04-26 10:00:00,35.79,35.91,35.79,35.86,52800.0,27.0071,27.0976,27.0071,27.0599,52800.0
2010-04-26 10:10:00,35.88,35.9,35.83,35.85,42200.0,27.075,27.0901,27.0373,27.0524,42200.0
2010-04-26 10:20:00,35.87,35.87,35.81,35.83,35200.0,27.0675,27.0675,27.0222,27.0373,35200.0
2010-04-26 10:30:00,35.82,35.88,35.75,35.77,45200.0,27.0297,27.075,26.9769,26.992,45200.0
2010-04-26 10:40:00,35.77,35.8,35.76,35.78,24000.0,26.992,27.0146,26.9845,26.9995,24000.0
2010-04-26 10:50:00,35.77,35.8,35.76,35.77,29600.0,26.992,27.0146,26.9845,26.992,29600.0
2010-04-26 11:00:00,35.77,35.82,35.75,35.79,22200.0,26.992,27.0297,26.9769,27.0071,22200.0
2010-04-26 11:10:00,35.77,35.84,35.77,35.79,19600.0,26.992,27.0448,26.992,27.0071,19600.0
2010-04-26 11:20:00,35.78,35.79,35.69,35.7,43000.0,26.9995,27.0071,26.9316,26.9392,43000.0
2010-04-26 11:30:00,35.71,35.71,35.58,35.58,57200.0,26.9467,26.9467,26.8486,26.8486,57200.0
2010-04-26 11:40:00,35.59,35.64,35.58,35.63,42200.0,26.8562,26.8939,26.8486,26.8864,42200.0
2010-04-26 11:50:00,35.63,35.66,35.58,35.6,29000.0,26.8864,26.909,26.8486,26.8637,29000.0
2010-04-26 12:00:00,35.6,35.6,35.57,35.57,21200.0,26.8637,26.8637,26.8411,26.8411,21200.0
2010-04-26 12:10:00,35.58,35.63,35.58,35.63,22000.0,26.8486,26.8864,26.8486,26.8864,22000.0
2010-04-26 12:20:00,35.63,35.63,35.55,35.58,18800.0,26.8864,26.8864,26.826,26.8486,18800.0
2010-04-26 12:30:00,35.58,35.62,35.55,35.59,17000.0,26.8486,26.8788,26.826,26.8562,17000.0
2010-04-26 12:40:00,35.59,35.6,35.54,35.6,15200.0,26.8562,26.8637,26.8184,26.8637,15200.0
2010-04-26 12:50:00,35.58,35.63,35.56,35.63,25200.0,26.8486,26.8864,26.8335,26.8864,25200.0
2010-04-26 13:00:00,35.63,35.66,35.59,35.59,34800.0,26.8864,26.909,26.8562,26.8562,34800.0
2010-04-26 13:10:00,35.59,35.61,35.58,35.6,31600.0,26.8562,26.8713,26.8486,26.8637,31600.0
2010-04-26 13:20:00,35.6,35.6,35.56,35.57,18800.0,26.8637,26.8637,26.8335,26.8411,18800.0
2010-04-26 13:30:00,35.58,35.6,35.57,35.59,35200.0,26.8486,26.8637,26.8411,26.8562,35200.0
2010-04-26 13:40:00,35.58,35.59,35.55,35.57,31600.0,26.8486,26.8562,26.826,26.8411,31600.0
2010-04-26 13:50:00,35.57,35.57,35.55,35.55,19200.0,26.8411,26.8411,26.826,26.826,19200.0
2010-04-26 14:00:00,35.55,35.56,35.49,35.51,49400.0,26.826,26.8335,26.7807,26.7958,49400.0
2010-04-26 14:10:00,35.51,35.57,35.44,35.57,120000.0,26.7958,26.8411,26.743,26.8411,120000.0
2010-04-26 14:20:00,35.56,35.6,35.53,35.54,35800.0,26.8335,26.8637,26.8109,26.8184,35800.0
2010-04-26 14:30:00,35.55,35.55,35.47,35.48,30200.0,26.826,26.826,26.7656,26.7732,30200.0
2010-04-26 14:40:00,35.48,35.49,35.44,35.49,46200.0,26.7732,26.7807,26.743,26.7807,46200.0
2010-04-26 14:50:00,35.49,35.49,35.43,35.43,41200.0,26.7807,26.7807,26.7354,26.7354,41200.0
2010-04-26 15:00:00,35.44,35.46,35.41,35.43,39800.0,26.743,26.7581,26.7203,26.7354,39800.0
2010-04-26 15:10:00,35.43,35.43,35.37,35.38,66200.0,26.7354,26.7354,26.6902,26.6977,66200.0
2010-04-26 15:20:00,35.37,35.45,35.35,35.42,55200.0,26.6902,26.7505,26.6751,26.7279,55200.0
2010-04-26 15:30:00,35.42,35.44,35.41,35.44,69400.0,26.7279,26.743,26.7203,26.743,69400.0
2010-04-26 15:40:00,35.44,35.47,35.38,35.42,112400.0,26.743,26.7656,26.6977,26.7279,112400.0
2010-04-26 15:50:00,35.42,35.43,35.36,35.36,239200.0,26.7279,26.7354,26.6826,26.6826,239200.0
2010-04-27 09:30:00,35.41,35.43,35.15,35.18,77200.0,26.7203,26.7354,26.5241,26.5468,77200.0
2010-04-27 09:40:00,35.19,35.42,35.19,35.3,60800.0,26.5543,26.7279,26.5543,26.6373,60800.0
2010-04-27 09:50:00,35.29,35.37,35.29,35.37,76000.0,26.6298,26.6902,26.6298,26.6902,76000.0
2010-04-27 10:00:00,35.38,35.49,35.34,35.35,64600.0,26.6977,26.7807,26.6675,26.6751,64600.0
2010-04-27 10:10:00,35.35,35.37,35.29,35.32,29600.0,26.6751,26.6902,26.6298,26.6524,29600.0
2010-04-27 10:20:00,35.32,35.37,35.27,35.3,51600.0,26.6524,26.6902,26.6147,26.6373,51600.0
2010-04-27 10:30:00,35.31,35.34,35.27,35.32,52800.0,26.6449,26.6675,26.6147,26.6524,52800.0
2010-04-27 10:40:00,35.32,35.34,35.27,35.3,37200.0,26.6524,26.6675,26.6147,26.6373,37200.0
2010-04-27 10:50:00,35.29,35.29,35.13,35.19,110200.0,26.6298,26.6298,26.5091,26.5543,110200.0
2010-04-27 11:00:00,35.18,35.2,35.1,35.11,36000.0,26.5468,26.5619,26.4864,26.494,36000.0
2010-04-27 11:10:00,35.1,35.1,34.9,34.95,96400.0,26.4864,26.4864,26.3355,26.3732,96400.0
2010-04-27 11:20:00,34.94,34.99,34.71,34.72,100800.0,26.3657,26.4034,26.1921,26.1997,100800.0
2010-04-27 11:30:00,34.71,34.77,34.58,34.71,155000.0,26.1921,26.2374,26.094,26.1921,155000.0
2010-04-27 11:40:00,34.71,34.81,34.71,34.72,45200.0,26.1921,26.2676,26.1921,26.1997,45200.0
2010-04-27 11:50:00,34.72,34.81,34.68,34.71,50400.0,26.1997,26.2676,26.1695,26.1921,50400.0
2010-04-27 12:00:00,34.7,34.77,34.68,34.7,30400.0,26.1846,26.2374,26.1695,26.1846,30400.0
2010-04-27 12:10:00,34.7,34.72,34.6,34.63,55800.0,26.1846,26.1997,26.1091,26.1318,55800.0
2010-04-27 12:20:00,34.63,34.68,34.6,34.61,37200.0,26.1318,26.1695,26.1091,26.1167,37200.0
2010-04-27 12:30:00,34.62,34.69,34.59,34.67,32400.0,26.1242,26.177,26.1016,26.1619,32400.0
2010-04-27 12:40:00,34.65,34.67,34.6,34.61,119000.0,26.1468,26.1619,26.1091,26.1167,119000.0
2010-04-27 12:50:00,34.62,34.69,34.6,34.69,26600.0,26.1242,26.177,26.1091,26.177,26600.0
2010-04-27 13:00:00,34.68,34.75,34.67,34.72,47000.0,26.1695,26.2223,26.1619,26.1997,47000.0
2010-04-27 13:10:00,34.72,34.87,34.72,34.85,46200.0,26.1997,26.3129,26.1997,26.2978,46200.0
2010-04-27 13:20:00,34.85,34.88,34.8,34.86,33600.0,26.2978,26.3204,26.26,26.3053,33600.0
2010-04-27 13:30:00,34.88,34.9,34.79,34.8,30400.0,26.3204,26.3355,26.2525,26.26,30400.0
2010-04-27 13:40:00,34.79,34.85,34.78,34.83,43800.0,26.2525,26.2978,26.2449,26.2827,43800.0
2010-04-27 13:50:00,34.83,34.85,34.79,34.79,63000.0,26.2827,26.2978,26.2525,26.2525,63000.0
2010-04-27 14:00:00,34.8,34.83,34.77,34.81,129000.0,26.26,26.2827,26.2374,26.2676,129000.0
2010-04-27 14:10:00,34.81,34.83,34.78,34.82,53600.0,26.2676,26.2827,26.2449,26.2751,53600.0
2010-04-27 14:20:00,34.8,34.85,34.77,34.8,37600.0,26.26,26.2978,26.2374,26.26,37600.0
2010-04-27 14:30:00,34.8,34.81,34.73,34.75,60200.0,26.26,26.2676,26.2072,26.2223,60200.0
2010-04-27 14:40:00,34.76,34.77,34.71,34.74,63600.0,26.2299,26.2374,26.1921,26.2148,63600.0
2010-04-27 14:50:00,34.74,34.74,34.68,34.71,60400.0,26.2148,26.2148,26.1695,26.1921,60400.0
2010-04-27 15:00:00,34.72,34.8,34.69,34.79,69800.0,26.1997,26.26,26.177,26.2525,69800.0
2010-04-27 15:10:00,34.78,34.81,34.73,34.8,42000.0,26.2449,26.2676,26.2072,26.26,42000.0
2010-04-27 15:20:00,34.81,34.81,34.7,34.73,66400.0,26.2676,26.2676,26.1846,26.2072,66400.0
2010-04-27 15:30:00,34.73,34.73,34.65,34.68,130600.0,26.2072,26.2072,26.1468,26.1695,130600.0
2010-04-27 15:40:00,34.68,34.68,34.45,34.48,199000.0,26.1695,26.1695,25.9959,26.0186,199000.0
2010-04-27 15:50:00,34.49,34.56,34.45,34.5,296000.0,26.0261,26.0789,25.9959,26.0337,296000.0
2010-04-28 09:30:00,34.66,34.87,34.42,34.6,139800.0,26.1544,26.3129,25.9733,26.1091,139800.0
2010-04-28 09:40:00,34.63,34.83,34.6,34.83,68400.0,26.1318,26.2827,26.1091,26.2827,68400.0
2010-04-28 09:50:00,34.84,34.84,34.6,34.7,52800.0,26.2902,26.2902,26.1091,26.1846,52800.0
2010-04-28 10:00:00,34.69,34.74,34.57,34.6,80800.0,26.177,26.2148,26.0865,26.1091,80800.0
2010-04-28 10:10:00,34.6,34.66,34.57,34.63,66200.0,26.1091,26.1544,26.0865,26.1318,66200.0
2010-04-28 10:20:00,34.63,34.66,34.56,34.63,84200.0,26.1318,26.1544,26.0789,26.1318,84200.0
2010-04-28 10:30:00,34.62,34.67,34.54,34.59,60600.0,26.1242,26.1619,26.0638,26.1016,60600.0
2010-04-28 10:40:00,34.6,34.67,34.57,34.57,39000.0,26.1091,26.1619,26.0865,26.0865,39000.0
2010-04-28 10:50:00,34.58,34.7,34.58,34.66,45400.0,26.094,26.1846,26.094,26.1544,45400.0
2010-04-28 11:00:00,34.66,34.68,34.62,34.64,67400.0,26.1544,26.1695,26.1242,26.1393,67400.0
2010-04-28 11:10:00,34.65,34.81,34.65,34.8,37200.0,26.1468,26.2676,26.1468,26.26,37200.0
2010-04-28 11:20:00,34.81,34.83,34.67,34.74,133800.0,26.2676,26.2827,26.1619,26.2148,133800.0
2010-04-28 11:30:00,34.73,34.74,34.45,34.55,54800.0,26.2072,26.2148,25.9959,26.0714,54800.0
2010-04-28 11:40:00,34.54,34.66,34.52,34.63,45600.0,26.0638,26.1544,26.0488,26.1318,45600.0
2010-04-28 11:50:00,34.63,34.65,34.58,34.63,26000.0,26.1318,26.1468,26.094,26.1318,26000.0
2010-04-28 12:00:00,34.63,34.66,34.59,34.63,61400.0,26.1318,26.1544,26.1016,26.1318,61400.0
2010-04-28 12:10:00,34.64,34.69,34.6,34.68,33800.0,26.1393,26.177,26.1091,26.1695,33800.0
2010-04-28 12:20:00,34.67,34.77,34.63,34.74,30200.0,26.1619,26.2374,26.1318,26.2148,30200.0
2010-04-28 12:30:00,34.75,34.77,34.7,34.71,27800.0,26.2223,26.2374,26.1846,26.1921,27800.0
2010-04-28 12:40:00,34.71,34.77,34.69,34.72,25800.0,26.1921,26.2374,26.177,26.1997,25800.0
2010-04-28 12:50:00,34.74,34.79,34.74,34.77,20600.0,26.2148,26.2525,26.2148,26.2374,20600.0
2010-04-28 13:00:00,34.77,34.84,34.77,34.82,50800.0,26.2374,26.2902,26.2374,26.2751,50800.0
2010-04-28 13:10:00,34.81,34.84,34.8,34.82,48400.0,26.2676,26.2902,26.26,26.2751,48400.0
2010-04-28 13:20:00,34.8,34.82,34.8,34.81,30000.0,26.26,26.2751,26.26,26.2676,30000.0
2010-04-28 13:30:00,34.81,34.85,34.79,34.85,26000.0,26.2676,26.2978,26.2525,26.2978,26000.0
2010-04-28 13:40:00,34.85,34.87,34.83,34.85,28200.0,26.2978,26.3129,26.2827,26.2978,28200.0
2010-04-28 13:50:00,34.85,34.89,34.85,34.88,36600.0,26.2978,26.328,26.2978,26.3204,36600.0
2010-04-28 14:00:00,34.88,34.93,34.88,34.89,50800.0,26.3204,26.3581,26.3204,26.328,50800.0
2010-04-28 14:10:00,34.89,34.97,34.83,34.85,78000.0,26.328,26.3883,26.2827,26.2978,78000.0
2010-04-28 14:20:00,34.87,35.03,34.84,34.99,66200.0,26.3129,26.4336,26.2902,26.4034,66200.0
2010-04-28 14:30:00,34.99,35.02,34.92,35.0,48800.0,26.4034,26.4261,26.3506,26.411,48800.0
2010-04-28 14:40:00,34.99,35.02,34.92,34.92,39000.0,26.4034,26.4261,26.3506,26.3506,39000.0
2010-04-28 14:50:00,34.91,35.02,34.91,35.01,71200.0,26.343,26.4261,26.343,26.4185,71200.0
2010-04-28 15:00:00,35.01,35.05,34.97,34.97,61200.0,26.4185,26.4487,26.3883,26.3883,61200.0
2010-04-28 15:10:00,34.98,35.01,34.93,34.99,93200.0,26.3959,26.4185,26.3581,26.4034,93200.0
2010-04-28 15:20:00,34.99,35.0,34.94,34.99,59000.0,26.4034,26.411,26.3657,26.4034,59000.0
2010-04-28 15:30:00,34.99,35.02,34.95,34.95,105400.0,26.4034,26.4261,26.3732,26.3732,105400.0
2010-04-28 15:40:00,34.96,34.97,34.85,34.9,147800.0,26.3808,26.3883,26.2978,26.3355,147800.0
2010-04-28 15:50:00,34.89,34.99,34.87,34.98,183600.0,26.328,26.4034,26.3129,26.3959,183600.0
2010-04-29 09:30:00,35.24,35.35,35.03,35.27,91800.0,26.5921,26.6751,26.4336,26.6147,91800.0
2010-04-29 09:40:00,35.27,35.39,35.24,35.3,78800.0,26.6147,26.7053,26.5921,26.6373,78800.0
2010-04-29 09:50:00,35.31,35.35,35.2,35.23,55400.0,26.6449,26.6751,26.5619,26.5845,55400.0
2010-04-29 10:00:00,35.22,35.22,35.09,35.13,85000.0,26.577,26.577,26.4789,26.5091,85000.0
2010-04-29 10:10:00,35.12,35.16,35.09,35.16,48200.0,26.5015,26.5317,26.4789,26.5317,48200.0
2010-04-29 10:20:00,35.15,35.24,35.15,35.24,35000.0,26.5241,26.5921,26.5241,26.5921,35000.0
2010-04-29 10:30:00,35.25,35.32,35.23,35.32,53600.0,26.5996,26.6524,26.5845,26.6524,53600.0
2010-04-29 10:40:00,35.31,35.4,35.31,35.38,51400.0,26.6449,26.7128,26.6449,26.6977,51400.0
2010-04-29 10:50:00,35.38,35.45,35.35,35.38,28800.0,26.6977,26.7505,26.6751,26.6977,28800.0
2010-04-29 11:00:00,35.39,35.4,35.3,35.32,42200.0,26.7053,26.7128,26.6373,26.6524,42200.0
2010-04-29 11:10:00,35.33,35.37,35.31,35.33,45600.0,26.66,26.6902,26.6449,26.66,45600.0
2010-04-29 11:20:00,35.33,35.47,35.33,35.47,35600.0,26.66,26.7656,26.66,26.7656,35600.0
2010-04-29 11:30:00,35.49,35.49,35.42,35.44,44200.0,26.7807,26.7807,26.7279,26.743,44200.0
2010-04-29 11:40:00,35.45,35.48,35.4,35.4,36600.0,26.7505,26.7732,26.7128,26.7128,36600.0
2010-04-29 11:50:00,35.4,35.49,35.4,35.49,23600.0,26.7128,26.7807,26.7128,26.7807,23600.0
2010-04-29 12:00:00,35.49,35.54,35.49,35.49,54200.0,26.7807,26.8184,26.7807,26.7807,54200.0
2010-04-29 12:10:00,35.49,35.54,35.47,35.51,59600.0,26.7807,26.8184,26.7656,26.7958,59600.0
2010-04-29 12:20:00,35.5,35.54,35.49,35.52,37800.0,26.7883,26.8184,26.7807,26.8034,37800.0
2010-04-29 12:30:00,35.51,35.52,35.48,35.49,32600.0,26.7958,26.8034,26.7732,26.7807,32600.0
2010-04-29 12:40:00,35.5,35.56,35.48,35.49,32600.0,26.7883,26.8335,26.7732,26.7807,32600.0
2010-04-29 12:50:00,35.51,35.55,35.49,35.54,20200.0,26.7958,26.826,26.7807,26.8184,20200.0
2010-04-29 13:00:00,35.54,35.55,35.49,35.52,58000.0,26.8184,26.826,26.7807,26.8034,58000.0
2010-04-29 13:10:00,35.52,35.52,35.49,35.51,29200.0,26.8034,26.8034,26.7807,26.7958,29200.0
2010-04-29 13:20:00,35.52,35.57,35.48,35.5,27000.0,26.8034,26.8411,26.7732,26.7883,27000.0
2010-04-29 13:30:00,35.51,35.53,35.49,35.51,24400.0,26.7958,26.8109,26.7807,26.7958,24400.0
2010-04-29 13:40:00,35.51,35.52,35.48,35.52,28800.0,26.7958,26.8034,26.7732,26.8034,28800.0
2010-04-29 13:50:00,35.52,35.57,35.51,35.57,41000.0,26.8034,26.8411,26.7958,26.8411,41000.0
2010-04-29 14:00:00,35.57,35.58,35.52,35.58,53800.0,26.8411,26.8486,26.8034,26.8486,53800.0
2010-04-29 14:10:00,35.59,35.63,35.58,35.63,54000.0,26.8562,26.8864,26.8486,26.8864,54000.0
2010-04-29 14:20:00,35.63,35.66,35.6,35.62,55200.0,26.8864,26.909,26.8637,26.8788,55200.0
2010-04-29 14:30:00,35.62,35.66,35.6,35.63,44800.0,26.8788,26.909,26.8637,26.8864,44800.0
2010-04-29 14:40:00,35.62,35.64,35.58,35.63,33200.0,26.8788,26.8939,26.8486,26.8864,33200.0
2010-04-29 14:50:00,35.63,35.63,35.52,35.55,62600.0,26.8864,26.8864,26.8034,26.826,62600.0
2010-04-29 15:00:00,35.55,35.56,35.51,35.56,58600.0,26.826,26.8335,26.7958,26.8335,58600.0
2010-04-29 15:10:00,35.55,35.55,35.51,35.52,61000.0,26.826,26.826,26.7958,26.8034,61000.0
2010-04-29 15:20:00,35.52,35.57,35.51,35.57,96800.0,26.8034,26.8411,26.7958,26.8411,96800.0
2010-04-29 15:30:00,35.57,35.6,35.54,35.59,96200.0,26.8411,26.8637,26.8184,26.8562,96200.0
2010-04-29 15:40:00,35.6,35.65,35.57,35.62,136400.0,26.8637,26.9014,26.8411,26.8788,136400.0
2010-04-29 15:50:00,35.62,35.63,35.57,35.62,202800.0,26.8788,26.8864,26.8411,26.8788,202800.0
2010-04-30 09:30:00,35.72,35.93,35.62,35.76,132800.0,26.9543,27.1127,26.8788,26.9845,132800.0
2010-04-30 09:40:00,35.74,36.0,35.74,35.97,74800.0,26.9694,27.1656,26.9694,27.1429,74800.0
2010-04-30 09:50:00,35.98,36.06,35.94,36.02,230000.0,27.1505,27.2108,27.1203,27.1807,230000.0
2010-04-30 10:00:00,36.02,36.12,35.85,35.86,238600.0,27.1807,27.2561,27.0524,27.0599,238600.0
2010-04-30 10:10:00,35.86,35.91,35.76,35.77,105400.0,27.0599,27.0976,26.9845,26.992,105400.0
2010-04-30 10:20:00,35.77,35.96,35.76,35.77,90600.0,26.992,27.1354,26.9845,26.992,90600.0
2010-04-30 10:30:00,35.77,35.84,35.74,35.74,51600.0,26.992,27.0448,26.9694,26.9694,51600.0
2010-04-30 10:40:00,35.74,35.85,35.71,35.77,71800.0,26.9694,27.0524,26.9467,26.992,71800.0
2010-04-30 10:50:00,35.77,35.78,35.73,35.74,48200.0,26.992,26.9995,26.9618,26.9694,48200.0
2010-04-30 11:00:00,35.75,35.8,35.71,35.72,64800.0,26.9769,27.0146,26.9467,26.9543,64800.0
2010-04-30 11:10:00,35.72,35.77,35.7,35.76,40000.0,26.9543,26.992,26.9392,26.9845,40000.0
2010-04-30 11:20:00,35.75,35.75,35.67,35.67,46800.0,26.9769,26.9769,26.9165,26.9165,46800.0
2010-04-30 11:30:00,35.67,35.73,35.65,35.68,40000.0,26.9165,26.9618,26.9014,26.9241,40000.0
2010-04-30 11:40:00,35.68,35.72,35.67,35.69,21800.0,26.9241,26.9543,26.9165,26.9316,21800.0
2010-04-30 11:50:00,35.71,35.71,35.67,35.69,24400.0,26.9467,26.9467,26.9165,26.9316,24400.0
2010-04-30 12:00:00,35.7,35.7,35.63,35.65,38400.0,26.9392,26.9392,26.8864,26.9014,38400.0
2010-04-30 12:10:00,35.66,35.67,35.54,35.55,36400.0,26.909,26.9165,26.8184,26.826,36400.0
2010-04-30 12:20:00,35.54,35.57,35.48,35.53,68000.0,26.8184,26.8411,26.7732,26.8109,68000.0
2010-04-30 12:30:00,35.54,35.64,35.53,35.59,56400.0,26.8184,26.8939,26.8109,26.8562,56400.0
2010-04-30 12:40:00,35.58,35.61,35.52,35.52,19400.0,26.8486,26.8713,26.8034,26.8034,19400.0
2010-04-30 12:50:00,35.52,35.55,35.48,35.51,46200.0,26.8034,26.826,26.7732,26.7958,46200.0
2010-04-30 13:00:00,35.5,35.5,35.44,35.48,35400.0,26.7883,26.7883,26.743,26.7732,35400.0
2010-04-30 13:10:00,35.49,35.52,35.44,35.5,21400.0,26.7807,26.8034,26.743,26.7883,21400.0
2010-04-30 13:20:00,35.51,35.52,35.48,35.52,17600.0,26.7958,26.8034,26.7732,26.8034,17600.0
2010-04-30 13:30:00,35.52,35.54,35.46,35.52,40600.0,26.8034,26.8184,26.7581,26.8034,40600.0
2010-04-30 13:40:00,35.52,35.58,35.49,35.58,33000.0,26.8034,26.8486,26.7807,26.8486,33000.0
2010-04-30 13:50:00,35.57,35.59,35.52,35.53,20600.0,26.8411,26.8562,26.8034,26.8109,20600.0
2010-04-30 14:00:00,35.53,35.53,35.47,35.5,30600.0,26.8109,26.8109,26.7656,26.7883,30600.0
2010-04-30 14:10:00,35.51,35.53,35.47,35.52,41000.0,26.7958,26.8109,26.7656,26.8034,41000.0
2010-04-30 14:20:00,35.51,35.56,35.5,35.54,27600.0,26.7958,26.8335,26.7883,26.8184,27600.0
2010-04-30 14:30:00,35.55,35.55,35.44,35.44,42000.0,26.826,26.826,26.743,26.743,42000.0
2010-04-30 14:40:00,35.44,35.51,35.41,35.51,106000.0,26.743,26.7958,26.7203,26.7958,106000.0
2010-04-30 14:50:00,35.49,35.58,35.48,35.52,108400.0,26.7807,26.8486,26.7732,26.8034,108400.0
2010-04-30 15:00:00,35.52,35.54,35.45,35.47,48000.0,26.8034,26.8184,26.7505,26.7656,48000.0
2010-04-30 15:10:00,35.47,35.54,35.45,35.49,46600.0,26.7656,26.8184,26.7505,26.7807,46600.0
2010-04-30 15:20:00,35.5,35.5,35.4,35.41,69600.0,26.7883,26.7883,26.7128,26.7203,69600.0
2010-04-30 15:30:00,35.41,35.43,35.32,35.34,116200.0,26.7203,26.7354,26.6524,26.6675,116200.0
2010-04-30 15:40:00,35.34,35.34,35.23,35.24,208800.0,26.6675,26.6675,26.5845,26.5921,208800.0
2010-04-30 15:50:00,35.24,35.29,35.18,35.21,321400.0,26.5921,26.6298,26.5468,26.5694,321400.0
2010-05-03 09:30:00,35.41,35.52,35.24,35.43,187600.0,26.7203,26.8034,26.5921,26.7354,187600.0
2010-05-03 09:40:00,35.45,35.45,35.37,35.41,88400.0,26.7505,26.7505,26.6902,26.7203,88400.0
2010-05-03 09:50:00,35.41,35.63,35.39,35.58,135800.0,26.7203,26.8864,26.7053,26.8486,135800.0
2010-05-03 10:00:00,35.58,35.67,35.52,35.63,98000.0,26.8486,26.9165,26.8034,26.8864,98000.0
2010-05-03 10:10:00,35.63,35.67,35.4,35.44,90400.0,26.8864,26.9165,26.7128,26.743,90400.0
2010-05-03 10:20:00,35.44,35.54,35.44,35.49,43000.0,26.743,26.8184,26.743,26.7807,43000.0
2010-05-03 10:30:00,35.49,35.5,35.3,35.32,136200.0,26.7807,26.7883,26.6373,26.6524,136200.0
2010-05-03 10:40:00,35.31,35.38,35.28,35.28,115200.0,26.6449,26.6977,26.6222,26.6222,115200.0
2010-05-03 10:50:00,35.29,35.31,35.2,35.24,68400.0,26.6298,26.6449,26.5619,26.5921,68400.0
2010-05-03 11:00:00,35.24,35.34,35.23,35.28,80400.0,26.5921,26.6675,26.5845,26.6222,80400.0
2010-05-03 11:10:00,35.27,35.32,35.27,35.3,51600.0,26.6147,26.6524,26.6147,26.6373,51600.0
2010-05-03 11:20:00,35.29,35.35,35.29,35.33,80000.0,26.6298,26.6751,26.6298,26.66,80000.0
2010-05-03 11:30:00,35.33,35.38,35.33,35.33,71800.0,26.66,26.6977,26.66,26.66,71800.0
2010-05-03 11:40:00,35.32,35.37,35.28,35.35,38800.0,26.6524,26.6902,26.6222,26.6751,38800.0
2010-05-03 11:50:00,35.35,35.38,35.31,35.35,60800.0,26.6751,26.6977,26.6449,26.6751,60800.0
2010-05-03 12:00:00,35.35,35.38,35.33,35.35,44800.0,26.6751,26.6977,26.66,26.6751,44800.0
2010-05-03 12:10:00,35.34,35.4,35.33,35.4,47400.0,26.6675,26.7128,26.66,26.7128,47400.0
2010-05-03 12:20:00,35.4,35.46,35.4,35.44,67600.0,26.7128,26.7581,26.7128,26.743,67600.0
2010-05-03 12:30:00,35.44,35.55,35.44,35.51,70800.0,26.743,26.826,26.743,26.7958,70800.0
2010-05-03 12:40:00,35.5,35.57,35.5,35.56,44200.0,26.7883,26.8411,26.7883,26.8335,44200.0
2010-05-03 12:50:00,35.55,35.64,35.55,35.63,53800.0,26.826,26.8939,26.826,26.8864,53800.0
2010-05-03 13:00:00,35.63,35.63,35.58,35.59,42200.0,26.8864,26.8864,26.8486,26.8562,42200.0
2010-05-03 13:10:00,35.59,35.61,35.55,35.56,47000.0,26.8562,26.8713,26.826,26.8335,47000.0
2010-05-03 13:20:00,35.55,35.55,35.45,35.46,50800.0,26.826,26.826,26.7505,26.7581,50800.0
2010-05-03 13:30:00,35.46,35.49,35.45,35.48,49400.0,26.7581,26.7807,26.7505,26.7732,49400.0
2010-05-03 13:40:00,35.48,35.49,35.45,35.47,21400.0,26.7732,26.7807,26.7505,26.7656,21400.0
2010-05-03 13:50:00,35.48,35.52,35.45,35.51,30800.0,26.7732,26.8034,26.7505,26.7958,30800.0
2010-05-03 14:00:00,35.5,35.52,35.48,35.49,33400.0,26.7883,26.8034,26.7732,26.7807,33400.0
2010-05-03 14:10:00,35.48,35.52,35.48,35.51,33200.0,26.7732,26.8034,26.7732,26.7958,33200.0
2010-05-03 14:20:00,35.52,35.66,35.52,35.66,41200.0,26.8034,26.909,26.8034,26.909,41200.0
2010-05-03 14:30:00,35.65,35.67,35.62,35.63,38600.0,26.9014,26.9165,26.8788,26.8864,38600.0
2010-05-03 14:40:00,35.63,35.63,35.6,35.63,41200.0,26.8864,26.8864,26.8637,26.8864,41200.0
2010-05-03 14:50:00,35.63,35.67,35.6,35.67,40800.0,26.8864,26.9165,26.8637,26.9165,40800.0
2010-05-03 15:00:00,35.67,35.69,35.62,35.62,51800.0,26.9165,26.9316,26.8788,26.8788,51800.0
2010-05-03 15:10:00,35.6,35.63,35.56,35.57,64200.0,26.8637,26.8864,26.8335,26.8411,64200.0
2010-05-03 15:20:00,35.58,35.6,35.53,35.57,53200.0,26.8486,26.8637,26.8109,26.8411,53200.0
2010-05-03 15:30:00,35.56,35.62,35.56,35.59,61200.0,26.8335,26.8788,26.8335,26.8562,61200.0
2010-05-03 15:40:00,35.59,35.66,35.59,35.64,108000.0,26.8562,26.909,26.8562,26.8939,108000.0
2010-05-03 15:50:00,35.65,35.67,35.59,35.64,210600.0,26.9014,26.9165,26.8562,26.8939,210600.0
2010-05-04 09:30:00,35.21,35.38,35.06,35.09,114400.0,26.5694,26.6977,26.4562,26.4789,114400.0
2010-05-04 09:40:00,35.07,35.13,35.04,35.13,121400.0,26.4638,26.5091,26.4411,26.5091,121400.0
2010-05-04 09:50:00,35.12,35.19,35.07,35.17,84200.0,26.5015,26.5543,26.4638,26.5392,84200.0
2010-05-04 10:00:00,35.18,35.23,34.94,34.94,114800.0,26.5468,26.5845,26.3657,26.3657,114800.0
2010-05-04 10:10:00,34.93,35.02,34.93,35.01,46800.0,26.3581,26.4261,26.3581,26.4185,46800.0
2010-05-04 10:20:00,35.02,35.07,34.92,34.92,40600.0,26.4261,26.4638,26.3506,26.3506,40600.0
2010-05-04 10:30:00,34.93,34.93,34.72,34.78,76400.0,26.3581,26.3581,26.1997,26.2449,76400.0
2010-05-04 10:40:00,34.78,34.8,34.74,34.78,33600.0,26.2449,26.26,26.2148,26.2449,33600.0
2010-05-04 10:50:00,34.79,34.79,34.62,34.62,41200.0,26.2525,26.2525,26.1242,26.1242,41200.0
2010-05-04 11:00:00,34.6,34.63,34.46,34.49,106600.0,26.1091,26.1318,26.0035,26.0261,106600.0
2010-05-04 11:10:00,34.49,34.49,34.43,34.44,75200.0,26.0261,26.0261,25.9808,25.9884,75200.0
2010-05-04 11:20:00,34.44,34.51,34.32,34.36,66000.0,25.9884,26.0412,25.8978,25.928,66000.0
2010-05-04 11:30:00,34.37,34.4,34.34,34.39,81200.0,25.9356,25.9582,25.9129,25.9507,81200.0
2010-05-04 11:40:00,34.4,34.46,34.35,34.35,114400.0,25.9582,26.0035,25.9205,25.9205,114400.0
2010-05-04 11:50:00,34.35,34.42,34.31,34.41,41200.0,25.9205,25.9733,25.8903,25.9657,41200.0
2010-05-04 12:00:00,34.41,34.42,34.27,34.27,114400.0,25.9657,25.9733,25.8601,25.8601,114400.0
2010-05-04 12:10:00,34.27,34.27,34.18,34.19,95200.0,25.8601,25.8601,25.7922,25.7997,95200.0
2010-05-04 12:20:00,34.17,34.2,34.0,34.04,103400.0,25.7846,25.8073,25.6564,25.6865,103400.0
2010-05-04 12:30:00,34.04,34.15,34.02,34.15,58800.0,25.6865,25.7696,25.6715,25.7696,58800.0
2010-05-04 12:40:00,34.16,34.26,34.1,34.24,60000.0,25.7771,25.8526,25.7318,25.8375,60000.0
2010-05-04 12:50:00,34.24,34.26,34.15,34.17,66200.0,25.8375,25.8526,25.7696,25.7846,66200.0
2010-05-04 13:00:00,34.19,34.22,34.18,34.18,36800.0,25.7997,25.8224,25.7922,25.7922,36800.0
2010-05-04 13:10:00,34.18,34.19,34.1,34.1,70400.0,25.7922,25.7997,25.7318,25.7318,70400.0
2010-05-04 13:20:00,34.12,34.15,34.05,34.06,38600.0,25.7469,25.7696,25.6941,25.7016,38600.0
2010-05-04 13:30:00,34.07,34.19,34.06,34.18,71800.0,25.7092,25.7997,25.7016,25.7922,71800.0
2010-05-04 13:40:00,34.19,34.25,34.15,34.22,86800.0,25.7997,25.845,25.7696,25.8224,86800.0
2010-05-04 13:50:00,34.21,34.22,34.14,34.15,47400.0,25.8148,25.8224,25.762,25.7696,47400.0
2010-05-04 14:00:00,34.14,34.15,34.06,34.1,73600.0,25.762,25.7696,25.7016,25.7318,73600.0
2010-05-04 14:10:00,34.1,34.16,34.04,34.04,61000.0,25.7318,25.7771,25.6865,25.6865,61000.0
2010-05-04 14:20:00,34.04,34.04,33.93,33.94,119000.0,25.6865,25.6865,25.6035,25.6111,119000.0
2010-05-04 14:30:00,33.93,34.01,33.93,33.95,133800.0,25.6035,25.6639,25.6035,25.6186,133800.0
2010-05-04 14:40:00,33.94,34.02,33.92,33.94,57400.0,25.6111,25.6715,25.596,25.6111,57400.0
2010-05-04 14:50:00,33.94,34.05,33.93,33.99,101400.0,25.6111,25.6941,25.6035,25.6488,101400.0
2010-05-04 15:00:00,34.01,34.16,33.94,34.12,173600.0,25.6639,25.7771,25.6111,25.7469,173600.0
2010-05-04 15:10:00,34.11,34.21,34.08,34.2,156000.0,25.7394,25.8148,25.7167,25.8073,156000.0
2010-05-04 15:20:00,34.2,34.23,34.12,34.19,223800.0,25.8073,25.8299,25.7469,25.7997,223800.0
2010-05-04 15:30:00,34.18,34.23,34.12,34.17,137400.0,25.7922,25.8299,25.7469,25.7846,137400.0
2010-05-04 15:40:00,34.18,34.23,34.08,34.19,325800.0,25.7922,25.8299,25.7167,25.7997,325800.0
2010-05-04 15:50:00,34.18,34.3,34.16,34.24,283800.0,25.7922,25.8827,25.7771,25.8375,283800.0
2010-05-05 09:30:00,33.97,34.12,33.67,33.69,121000.0,25.6337,25.7469,25.4073,25.4224,121000.0
2010-05-05 09:40:00,33.68,33.76,33.59,33.68,119400.0,25.4149,25.4753,25.347,25.4149,119400.0
2010-05-05 09:50:00,33.67,33.8,33.58,33.74,181000.0,25.4073,25.5054,25.3394,25.4602,181000.0
2010-05-05 10:00:00,33.74,33.8,33.62,33.7,136600.0,25.4602,25.5054,25.3696,25.43,136600.0
2010-05-05 10:10:00,33.69,33.81,33.61,33.73,119000.0,25.4224,25.513,25.3621,25.4526,119000.0
2010-05-05 10:20:00,33.73,33.77,33.62,33.63,84200.0,25.4526,25.4828,25.3696,25.3772,84200.0
2010-05-05 10:30:00,33.63,33.74,33.58,33.67,78400.0,25.3772,25.4602,25.3394,25.4073,78400.0
2010-05-05 10:40:00,33.67,33.85,33.64,33.84,131600.0,25.4073,25.5432,25.3847,25.5356,131600.0
2010-05-05 10:50:00,33.83,33.85,33.73,33.73,42000.0,25.5281,25.5432,25.4526,25.4526,42000.0
2010-05-05 11:00:00,33.72,33.74,33.6,33.62,109800.0,25.4451,25.4602,25.3545,25.3696,109800.0
2010-05-05 11:10:00,33.62,33.65,33.56,33.6,162800.0,25.3696,25.3923,25.3243,25.3545,162800.0
2010-05-05 11:20:00,33.6,33.68,33.56,33.6,332800.0,25.3545,25.4149,25.3243,25.3545,332800.0
2010-05-05 11:30:00,33.6,33.7,33.55,33.69,122200.0,25.3545,25.43,25.3168,25.4224,122200.0
2010-05-05 11:40:00,33.69,33.77,33.65,33.72,169400.0,25.4224,25.4828,25.3923,25.4451,169400.0
2010-05-05 11:50:00,33.72,33.84,33.66,33.81,97200.0,25.4451,25.5356,25.3998,25.513,97200.0
2010-05-05 12:00:00,33.81,33.85,33.73,33.77,69600.0,25.513,25.5432,25.4526,25.4828,69600.0
2010-05-05 12:10:00,33.74,33.77,33.69,33.75,53800.0,25.4602,25.4828,25.4224,25.4677,53800.0
2010-05-05 12:20:00,33.75,33.76,33.65,33.65,64200.0,25.4677,25.4753,25.3923,25.3923,64200.0
2010-05-05 12:30:00,33.65,33.74,33.62,33.66,41800.0,25.3923,25.4602,25.3696,25.3998,41800.0
2010-05-05 12:40:00,33.66,33.66,33.58,33.66,70600.0,25.3998,25.3998,25.3394,25.3998,70600.0
2010-05-05 12:50:00,33.67,33.74,33.66,33.69,36600.0,25.4073,25.4602,25.3998,25.4224,36600.0
2010-05-05 13:00:00,33.7,33.76,33.63,33.7,38000.0,25.43,25.4753,25.3772,25.43,38000.0
2010-05-05 13:10:00,33.71,33.74,33.68,33.72,40200.0,25.4375,25.4602,25.4149,25.4451,40200.0
2010-05-05 13:20:00,33.72,33.8,33.7,33.7,39000.0,25.4451,25.5054,25.43,25.43,39000.0
2010-05-05 13:30:00,33.71,33.74,33.62,33.73,78800.0,25.4375,25.4602,25.3696,25.4526,78800.0
2010-05-05 13:40:00,33.74,33.77,33.68,33.77,40200.0,25.4602,25.4828,25.4149,25.4828,40200.0
2010-05-05 13:50:00,33.76,33.76,33.6,33.6,65200.0,25.4753,25.4753,25.3545,25.3545,65200.0
2010-05-05 14:00:00,33.6,33.71,33.58,33.68,101600.0,25.3545,25.4375,25.3394,25.4149,101600.0
2010-05-05 14:10:00,33.67,33.7,33.57,33.63,68400.0,25.4073,25.43,25.3319,25.3772,68400.0
2010-05-05 14:20:00,33.61,33.65,33.56,33.59,55800.0,25.3621,25.3923,25.3243,25.347,55800.0
2010-05-05 14:30:00,33.59,33.59,33.51,33.54,93600.0,25.347,25.347,25.2866,25.3092,93600.0
2010-05-05 14:40:00,33.53,33.61,33.51,33.56,184000.0,25.3017,25.3621,25.2866,25.3243,184000.0
2010-05-05 14:50:00,33.54,33.59,33.46,33.57,92800.0,25.3092,25.347,25.2489,25.3319,92800.0
2010-05-05 15:00:00,33.56,33.6,33.5,33.58,68200.0,25.3243,25.3545,25.2791,25.3394,68200.0
2010-05-05 15:10:00,33.57,33.62,33.54,33.56,69400.0,25.3319,25.3696,25.3092,25.3243,69400.0
2010-05-05 15:20:00,33.56,33.68,33.56,33.63,75200.0,25.3243,25.4149,25.3243,25.3772,75200.0
2010-05-05 15:30:00,33.63,33.67,33.57,33.62,147600.0,25.3772,25.4073,25.3319,25.3696,147600.0
2010-05-05 15:40:00,33.62,33.68,33.6,33.66,194200.0,25.3696,25.4149,25.3545,25.3998,194200.0
2010-05-05 15:50:00,33.67,33.77,33.66,33.73,404400.0,25.4073,25.4828,25.3998,25.4526,404400.0
2010-05-06 09:30:00,33.32,33.46,33.19,33.4,88200.0,25.3529,25.4594,25.254,25.4138,88200.0
2010-05-06 09:40:00,33.4,33.67,33.4,33.5,70800.0,25.4138,25.6192,25.4138,25.4899,70800.0
2010-05-06 09:50:00,33.53,33.59,33.44,33.59,59400.0,25.5127,25.5584,25.4442,25.5584,59400.0
2010-05-06 10:00:00,33.59,33.64,33.52,33.56,122000.0,25.5584,25.5964,25.5051,25.5355,122000.0
2010-05-06 10:10:00,33.57,33.68,33.55,33.63,63200.0,25.5431,25.6268,25.5279,25.5888,63200.0
2010-05-06 10:20:00,33.63,33.64,33.45,33.45,52000.0,25.5888,25.5964,25.4518,25.4518,52000.0
2010-05-06 10:30:00,33.44,33.51,33.42,33.47,67400.0,25.4442,25.4975,25.429,25.4671,67400.0
2010-05-06 10:40:00,33.47,33.49,33.27,33.33,59400.0,25.4671,25.4823,25.3149,25.3605,59400.0
2010-05-06 10:50:00,33.33,33.34,33.23,33.34,123200.0,25.3605,25.3681,25.2844,25.3681,123200.0
2010-05-06 11:00:00,33.34,33.35,33.24,33.27,107800.0,25.3681,25.3757,25.2921,25.3149,107800.0
2010-05-06 11:10:00,33.27,33.27,33.18,33.23,135200.0,25.3149,25.3149,25.2464,25.2844,135200.0
2010-05-06 11:20:00,33.22,33.34,33.22,33.3,49000.0,25.2768,25.3681,25.2768,25.3377,49000.0
2010-05-06 11:30:00,33.29,33.3,33.19,33.29,55800.0,25.3301,25.3377,25.254,25.3301,55800.0
2010-05-06 11:40:00,33.26,33.26,33.13,33.16,80400.0,25.3073,25.3073,25.2084,25.2312,80400.0
2010-05-06 11:50:00,33.16,33.27,33.16,33.22,48600.0,25.2312,25.3149,25.2312,25.2768,48600.0
2010-05-06 12:00:00,33.23,33.34,33.22,33.24,48200.0,25.2844,25.3681,25.2768,25.2921,48200.0
2010-05-06 12:10:00,33.25,33.42,33.25,33.31,51000.0,25.2997,25.429,25.2997,25.3453,51000.0
2010-05-06 12:20:00,33.32,33.35,33.26,33.27,25000.0,25.3529,25.3757,25.3073,25.3149,25000.0
2010-05-06 12:30:00,33.27,33.32,33.17,33.22,46600.0,25.3149,25.3529,25.2388,25.2768,46600.0
2010-05-06 12:40:00,33.23,33.23,33.13,33.14,25400.0,25.2844,25.2844,25.2084,25.216,25400.0
2010-05-06 12:50:00,33.14,33.2,33.11,33.2,49800.0,25.216,25.2616,25.1931,25.2616,49800.0
2010-05-06 13:00:00,33.2,33.23,33.13,33.17,45600.0,25.2616,25.2844,25.2084,25.2388,45600.0
2010-05-06 13:10:00,33.17,33.17,32.97,33.02,63400.0,25.2388,25.2388,25.0866,25.1247,63400.0
2010-05-06 13:20:00,33.02,33.02,32.89,32.99,72600.0,25.1247,25.1247,25.0257,25.1018,72600.0
2010-05-06 13:30:00,33.01,33.01,32.87,32.88,60600.0,25.117,25.117,25.0105,25.0181,60600.0
2010-05-06 13:40:00,32.88,32.98,32.86,32.94,68600.0,25.0181,25.0942,25.0029,25.0638,68600.0
2010-05-06 13:50:00,32.95,32.98,32.82,32.92,111000.0,25.0714,25.0942,24.9725,25.0486,111000.0
2010-05-06 14:00:00,32.92,32.96,32.79,32.81,107000.0,25.0486,25.079,24.9496,24.9649,107000.0
2010-05-06 14:10:00,32.82,32.83,32.56,32.59,141800.0,24.9725,24.9801,24.7746,24.7975,141800.0
2010-05-06 14:20:00,32.58,32.67,32.36,32.59,233200.0,24.7899,24.8583,24.6225,24.7975,233200.0
2010-05-06 14:30:00,32.59,32.65,32.02,32.04,192200.0,24.7975,24.8431,24.3638,24.379,192200.0
2010-05-06 14:40:00,32.04,32.08,30.45,30.98,296800.0,24.379,24.4094,23.1692,23.5724,296800.0
2010-05-06 14:50:00,30.93,32.37,30.85,31.98,188600.0,23.5344,24.6301,23.4735,24.3333,188600.0
2010-05-06 15:00:00,31.99,32.67,31.69,32.51,269400.0,24.3409,24.8583,24.1127,24.7366,269400.0
2010-05-06 15:10:00,32.49,32.58,32.13,32.19,189400.0,24.7214,24.7899,24.4475,24.4931,189400.0
2010-05-06 15:20:00,32.19,32.21,31.85,32.15,215400.0,24.4931,24.5083,24.2344,24.4627,215400.0
2010-05-06 15:30:00,32.15,32.51,32.07,32.42,256600.0,24.4627,24.7366,24.4018,24.6681,256600.0
2010-05-06 15:40:00,32.42,32.75,32.35,32.74,331000.0,24.6681,24.9192,24.6149,24.9116,331000.0
2010-05-06 15:50:00,32.74,32.74,32.38,32.38,325200.0,24.9116,24.9116,24.6377,24.6377,325200.0
2010-05-07 09:30:00,32.33,32.77,32.13,32.77,104600.0,24.5996,24.9344,24.4475,24.9344,104600.0
2010-05-07 09:40:00,32.81,33.0,32.72,32.79,138200.0,24.9649,25.1094,24.8964,24.9496,138200.0
2010-05-07 09:50:00,32.8,32.97,32.58,32.62,141600.0,24.9573,25.0866,24.7899,24.8203,141600.0
2010-05-07 10:00:00,32.62,32.68,32.24,32.56,139800.0,24.8203,24.866,24.5312,24.7746,139800.0
2010-05-07 10:10:00,32.57,32.7,32.41,32.41,125600.0,24.7823,24.8812,24.6605,24.6605,125600.0
2010-05-07 10:20:00,32.42,32.42,31.68,31.93,119600.0,24.6681,24.6681,24.1051,24.2953,119600.0
2010-05-07 10:30:00,31.94,32.27,31.89,32.17,161400.0,24.3029,24.554,24.2648,24.4779,161400.0
2010-05-07 10:40:00,32.16,32.21,31.87,32.05,84800.0,24.4703,24.5083,24.2496,24.3866,84800.0
2010-05-07 10:50:00,32.1,32.28,31.97,32.17,102600.0,24.4246,24.5616,24.3257,24.4779,102600.0
2010-05-07 11:00:00,32.16,32.42,32.04,32.41,83800.0,24.4703,24.6681,24.379,24.6605,83800.0
2010-05-07 11:10:00,32.41,32.76,32.38,32.52,127400.0,24.6605,24.9268,24.6377,24.7442,127400.0
2010-05-07 11:20:00,32.54,32.62,32.22,32.26,88200.0,24.7594,24.8203,24.5159,24.5464,88200.0
2010-05-07 11:30:00,32.21,32.23,32.04,32.22,119200.0,24.5083,24.5235,24.379,24.5159,119200.0
2010-05-07 11:40:00,32.24,32.65,32.23,32.59,87200.0,24.5312,24.8431,24.5235,24.7975,87200.0
2010-05-07 11:50:00,32.59,32.6,32.43,32.55,116400.0,24.7975,24.8051,24.6757,24.767,116400.0
2010-05-07 12:00:00,32.55,32.64,32.39,32.6,58800.0,24.767,24.8355,24.6453,24.8051,58800.0
2010-05-07 12:10:00,32.6,32.76,32.57,32.63,100000.0,24.8051,24.9268,24.7823,24.8279,100000.0
2010-05-07 12:20:00,32.63,32.67,32.34,32.4,97800.0,24.8279,24.8583,24.6072,24.6529,97800.0
2010-05-07 12:30:00,32.41,32.47,32.26,32.4,80400.0,24.6605,24.7062,24.5464,24.6529,80400.0
2010-05-07 12:40:00,32.38,32.5,32.37,32.44,52800.0,24.6377,24.729,24.6301,24.6833,52800.0
2010-05-07 12:50:00,32.45,32.52,32.27,32.29,71400.0,24.6909,24.7442,24.554,24.5692,71400.0
2010-05-07 13:00:00,32.28,32.37,32.13,32.13,66000.0,24.5616,24.6301,24.4475,24.4475,66000.0
2010-05-07 13:10:00,32.13,32.29,32.02,32.19,95200.0,24.4475,24.5692,24.3638,24.4931,95200.0
2010-05-07 13:20:00,32.2,32.26,32.13,32.19,80600.0,24.5007,24.5464,24.4475,24.4931,80600.0
2010-05-07 13:30:00,32.19,32.3,32.18,32.19,37000.0,24.4931,24.5768,24.4855,24.4931,37000.0
2010-05-07 13:40:00,32.24,32.37,32.2,32.32,63000.0,24.5312,24.6301,24.5007,24.592,63000.0
2010-05-07 13:50:00,32.33,32.33,32.18,32.2,56200.0,24.5996,24.5996,24.4855,24.5007,56200.0
2010-05-07 14:00:00,32.21,32.26,32.06,32.09,76200.0,24.5083,24.5464,24.3942,24.417,76200.0
2010-05-07 14:10:00,32.08,32.14,31.98,32.1,71400.0,24.4094,24.4551,24.3333,24.4246,71400.0
2010-05-07 14:20:00,32.11,32.12,31.91,31.92,70600.0,24.4322,24.4399,24.2801,24.2877,70600.0
2010-05-07 14:30:00,31.91,32.11,31.9,32.07,61600.0,24.2801,24.4322,24.2725,24.4018,61600.0
2010-05-07 14:40:00,32.06,32.15,31.97,32.0,107200.0,24.3942,24.4627,24.3257,24.3485,107200.0
2010-05-07 14:50:00,32.0,32.03,31.93,31.99,108400.0,24.3485,24.3714,24.2953,24.3409,108400.0
2010-05-07 15:00:00,31.99,32.01,31.85,31.86,125000.0,24.3409,24.3562,24.2344,24.242,125000.0
2010-05-07 15:10:00,31.87,31.92,31.77,31.91,207600.0,24.2496,24.2877,24.1735,24.2801,207600.0
2010-05-07 15:20:00,31.91,32.0,31.85,31.89,183800.0,24.2801,24.3485,24.2344,24.2648,183800.0
2010-05-07 15:30:00,31.9,31.92,31.78,31.83,202800.0,24.2725,24.2877,24.1811,24.2192,202800.0
2010-05-07 15:40:00,31.84,31.98,31.77,31.83,294000.0,24.2268,24.3333,24.1735,24.2192,294000.0
2010-05-07 15:50:00,31.83,31.97,31.8,31.91,231200.0,24.2192,24.3257,24.1964,24.2801,231200.0
2010-05-10 09:30:00,33.41,33.6,32.88,33.44,98800.0,25.4214,25.566,25.0181,25.4442,98800.0
2010-05-10 09:40:00,33.49,33.54,33.39,33.51,154800.0,25.4823,25.5203,25.4062,25.4975,154800.0
2010-05-10 09:50:00,33.51,33.56,33.4,33.46,170800.0,25.4975,25.5355,25.4138,25.4594,170800.0
2010-05-10 10:00:00,33.44,33.56,33.41,33.56,101400.0,25.4442,25.5355,25.4214,25.5355,101400.0
2010-05-10 10:10:00,33.56,33.62,33.45,33.48,126200.0,25.5355,25.5812,25.4518,25.4747,126200.0
2010-05-10 10:20:00,33.48,33.52,33.44,33.48,110200.0,25.4747,25.5051,25.4442,25.4747,110200.0
2010-05-10 10:30:00,33.48,33.56,33.44,33.53,89400.0,25.4747,25.5355,25.4442,25.5127,89400.0
2010-05-10 10:40:00,33.53,33.6,33.41,33.45,92000.0,25.5127,25.566,25.4214,25.4518,92000.0
2010-05-10 10:50:00,33.45,33.48,33.31,33.39,57400.0,25.4518,25.4747,25.3453,25.4062,57400.0
2010-05-10 11:00:00,33.38,33.51,33.38,33.42,57400.0,25.3986,25.4975,25.3986,25.429,57400.0
2010-05-10 11:10:00,33.42,33.47,33.29,33.38,142800.0,25.429,25.4671,25.3301,25.3986,142800.0
2010-05-10 11:20:00,33.38,33.46,33.33,33.46,38600.0,25.3986,25.4594,25.3605,25.4594,38600.0
2010-05-10 11:30:00,33.46,33.55,33.43,33.51,57000.0,25.4594,25.5279,25.4366,25.4975,57000.0
2010-05-10 11:40:00,33.51,33.52,33.45,33.47,36600.0,25.4975,25.5051,25.4518,25.4671,36600.0
2010-05-10 11:50:00,33.47,33.59,33.45,33.52,36000.0,25.4671,25.5584,25.4518,25.5051,36000.0
2010-05-10 12:00:00,33.53,33.55,33.42,33.47,41800.0,25.5127,25.5279,25.429,25.4671,41800.0
2010-05-10 12:10:00,33.46,33.51,33.44,33.47,19800.0,25.4594,25.4975,25.4442,25.4671,19800.0
2010-05-10 12:20:00,33.48,33.49,33.38,33.38,15600.0,25.4747,25.4823,25.3986,25.3986,15600.0
2010-05-10 12:30:00,33.4,33.48,33.39,33.42,33800.0,25.4138,25.4747,25.4062,25.429,33800.0
2010-05-10 12:40:00,33.43,33.43,33.37,33.4,20600.0,25.4366,25.4366,25.391,25.4138,20600.0
2010-05-10 12:50:00,33.39,33.46,33.37,33.37,17800.0,25.4062,25.4594,25.391,25.391,17800.0
2010-05-10 13:00:00,33.37,33.39,33.19,33.23,70400.0,25.391,25.4062,25.254,25.2844,70400.0
2010-05-10 13:10:00,33.24,33.31,33.16,33.22,48400.0,25.2921,25.3453,25.2312,25.2768,48400.0
2010-05-10 13:20:00,33.21,33.27,33.19,33.23,24000.0,25.2692,25.3149,25.254,25.2844,24000.0
2010-05-10 13:30:00,33.23,33.3,33.2,33.27,30400.0,25.2844,25.3377,25.2616,25.3149,30400.0
2010-05-10 13:40:00,33.26,33.26,33.12,33.23,35600.0,25.3073,25.3073,25.2007,25.2844,35600.0
2010-05-10 13:50:00,33.24,33.3,33.19,33.19,30000.0,25.2921,25.3377,25.254,25.254,30000.0
2010-05-10 14:00:00,33.19,33.26,33.09,33.26,44800.0,25.254,25.3073,25.1779,25.3073,44800.0
2010-05-10 14:10:00,33.26,33.31,33.21,33.23,44200.0,25.3073,25.3453,25.2692,25.2844,44200.0
2010-05-10 14:20:00,33.24,33.35,33.22,33.27,34400.0,25.2921,25.3757,25.2768,25.3149,34400.0
2010-05-10 14:30:00,33.28,33.33,33.18,33.18,31200.0,25.3225,25.3605,25.2464,25.2464,31200.0
2010-05-10 14:40:00,33.18,33.27,33.18,33.27,29600.0,25.2464,25.3149,25.2464,25.3149,29600.0
2010-05-10 14:50:00,33.27,33.41,33.26,33.38,42000.0,25.3149,25.4214,25.3073,25.3986,42000.0
2010-05-10 15:00:00,33.38,33.39,33.26,33.29,82600.0,25.3986,25.4062,25.3073,25.3301,82600.0
2010-05-10 15:10:00,33.29,33.34,33.25,33.27,77000.0,25.3301,25.3681,25.2997,25.3149,77000.0
2010-05-10 15:20:00,33.29,33.35,33.27,33.34,57600.0,25.3301,25.3757,25.3149,25.3681,57600.0
2010-05-10 15:30:00,33.34,33.34,33.24,33.3,107000.0,25.3681,25.3681,25.2921,25.3377,107000.0
2010-05-10 15:40:00,33.31,33.41,33.3,33.41,172800.0,25.3453,25.4214,25.3377,25.4214,172800.0
2010-05-10 15:50:00,33.41,33.6,33.4,33.55,242000.0,25.4214,25.566,25.4138,25.5279,242000.0
2010-05-11 09:30:00,33.13,33.33,33.1,33.27,49000.0,25.2084,25.3605,25.1855,25.3149,49000.0
2010-05-11 09:40:00,33.27,33.27,33.12,33.12,63400.0,25.3149,25.3149,25.2007,25.2007,63400.0
2010-05-11 09:50:00,33.12,33.23,33.09,33.1,75600.0,25.2007,25.2844,25.1779,25.1855,75600.0
2010-05-11 10:00:00,33.11,33.21,33.02,33.06,88600.0,25.1931,25.2692,25.1247,25.1551,88600.0
2010-05-11 10:10:00,33.06,33.18,33.0,33.13,88000.0,25.1551,25.2464,25.1094,25.2084,88000.0
2010-05-11 10:20:00,33.13,33.13,33.05,33.06,152400.0,25.2084,25.2084,25.1475,25.1551,152400.0
2010-05-11 10:30:00,33.06,33.06,32.97,33.03,107000.0,25.1551,25.1551,25.0866,25.1323,107000.0
2010-05-11 10:40:00,33.04,33.12,33.04,33.05,77800.0,25.1399,25.2007,25.1399,25.1475,77800.0
2010-05-11 10:50:00,33.06,33.06,32.96,32.97,81800.0,25.1551,25.1551,25.079,25.0866,81800.0
2010-05-11 11:00:00,32.97,33.13,32.95,33.13,105600.0,25.0866,25.2084,25.0714,25.2084,105600.0
2010-05-11 11:10:00,33.14,33.15,33.05,33.1,146200.0,25.216,25.2236,25.1475,25.1855,146200.0
2010-05-11 11:20:00,33.1,33.1,32.97,33.04,103800.0,25.1855,25.1855,25.0866,25.1399,103800.0
2010-05-11 11:30:00,33.04,33.11,32.98,33.1,113000.0,25.1399,25.1931,25.0942,25.1855,113000.0
2010-05-11 11:40:00,33.1,33.29,33.1,33.23,38000.0,25.1855,25.3301,25.1855,25.2844,38000.0
2010-05-11 11:50:00,33.22,33.32,33.21,33.27,29200.0,25.2768,25.3529,25.2692,25.3149,29200.0
2010-05-11 12:00:00,33.27,33.43,33.26,33.43,66400.0,25.3149,25.4366,25.3073,25.4366,66400.0
2010-05-11 12:10:00,33.43,33.43,33.37,33.38,31400.0,25.4366,25.4366,25.391,25.3986,31400.0
2010-05-11 12:20:00,33.38,33.39,33.33,33.37,31600.0,25.3986,25.4062,25.3605,25.391,31600.0
2010-05-11 12:30:00,33.35,33.4,33.33,33.35,31800.0,25.3757,25.4138,25.3605,25.3757,31800.0
2010-05-11 12:40:00,33.35,33.49,33.34,33.49,32000.0,25.3757,25.4823,25.3681,25.4823,32000.0
2010-05-11 12:50:00,33.49,33.51,33.44,33.48,25800.0,25.4823,25.4975,25.4442,25.4747,25800.0
2010-05-11 13:00:00,33.48,33.51,33.46,33.49,18600.0,25.4747,25.4975,25.4594,25.4823,18600.0
2010-05-11 13:10:00,33.49,33.51,33.44,33.45,15400.0,25.4823,25.4975,25.4442,25.4518,15400.0
2010-05-11 13:20:00,33.45,33.49,33.44,33.48,21400.0,25.4518,25.4823,25.4442,25.4747,21400.0
2010-05-11 13:30:00,33.47,33.51,33.38,33.4,28800.0,25.4671,25.4975,25.3986,25.4138,28800.0
2010-05-11 13:40:00,33.4,33.59,33.38,33.56,55600.0,25.4138,25.5584,25.3986,25.5355,55600.0
2010-05-11 13:50:00,33.56,33.61,33.55,33.59,46200.0,25.5355,25.5736,25.5279,25.5584,46200.0
2010-05-11 14:00:00,33.59,33.61,33.56,33.56,46000.0,25.5584,25.5736,25.5355,25.5355,46000.0
2010-05-11 14:10:00,33.54,33.58,33.39,33.41,35800.0,25.5203,25.5508,25.4062,25.4214,35800.0
2010-05-11 14:20:00,33.42,33.45,33.35,33.4,60800.0,25.429,25.4518,25.3757,25.4138,60800.0
2010-05-11 14:30:00,33.4,33.4,33.27,33.33,49600.0,25.4138,25.4138,25.3149,25.3605,49600.0
2010-05-11 14:40:00,33.33,33.41,33.29,33.39,49000.0,25.3605,25.4214,25.3301,25.4062,49000.0
2010-05-11 14:50:00,33.4,33.43,33.37,33.38,46200.0,25.4138,25.4366,25.391,25.3986,46200.0
2010-05-11 15:00:00,33.37,33.37,33.24,33.28,60800.0,25.391,25.391,25.2921,25.3225,60800.0
2010-05-11 15:10:00,33.27,33.33,33.23,33.25,72400.0,25.3149,25.3605,25.2844,25.2997,72400.0
2010-05-11 15:20:00,33.24,33.33,33.2,33.32,80200.0,25.2921,25.3605,25.2616,25.3529,80200.0
2010-05-11 15:30:00,33.32,33.38,33.24,33.38,104000.0,25.3529,25.3986,25.2921,25.3986,104000.0
2010-05-11 15:40:00,33.37,33.37,33.28,33.28,148800.0,25.391,25.391,25.3225,25.3225,148800.0
2010-05-11 15:50:00,33.28,33.33,33.22,33.23,219600.0,25.3225,25.3605,25.2768,25.2844,219600.0
2010-05-12 09:30:00,33.41,33.52,33.33,33.43,52800.0,25.4214,25.5051,25.3605,25.4366,52800.0
2010-05-12 09:40:00,33.43,33.47,33.35,33.37,48600.0,25.4366,25.4671,25.3757,25.391,48600.0
2010-05-12 09:50:00,33.37,33.41,33.19,33.41,99000.0,25.391,25.4214,25.254,25.4214,99000.0
2010-05-12 10:00:00,33.41,33.47,33.29,33.4,94600.0,25.4214,25.4671,25.3301,25.4138,94600.0
2010-05-12 10:10:00,33.4,33.44,33.37,33.38,46200.0,25.4138,25.4442,25.391,25.3986,46200.0
2010-05-12 10:20:00,33.38,33.43,33.37,33.41,42000.0,25.3986,25.4366,25.391,25.4214,42000.0
2010-05-12 10:30:00,33.42,33.42,33.28,33.33,73200.0,25.429,25.429,25.3225,25.3605,73200.0
2010-05-12 10:40:00,33.33,33.41,33.32,33.37,44400.0,25.3605,25.4214,25.3529,25.391,44400.0
2010-05-12 10:50:00,33.36,33.41,33.33,33.35,52600.0,25.3834,25.4214,25.3605,25.3757,52600.0
2010-05-12 11:00:00,33.35,33.52,33.34,33.52,58600.0,25.3757,25.5051,25.3681,25.5051,58600.0
2010-05-12 11:10:00,33.52,33.55,33.44,33.49,34400.0,25.5051,25.5279,25.4442,25.4823,34400.0
2010-05-12 11:20:00,33.49,33.49,33.37,33.37,35400.0,25.4823,25.4823,25.391,25.391,35400.0
2010-05-12 11:30:00,33.37,33.45,33.36,33.45,22400.0,25.391,25.4518,25.3834,25.4518,22400.0
2010-05-12 11:40:00,33.45,33.48,33.39,33.45,25000.0,25.4518,25.4747,25.4062,25.4518,25000.0
2010-05-12 11:50:00,33.44,33.55,33.41,33.55,19200.0,25.4442,25.5279,25.4214,25.5279,19200.0
2010-05-12 12:00:00,33.55,33.57,33.53,33.56,22200.0,25.5279,25.5431,25.5127,25.5355,22200.0
2010-05-12 12:10:00,33.57,33.62,33.57,33.62,16600.0,25.5431,25.5812,25.5431,25.5812,16600.0
2010-05-12 12:20:00,33.61,33.62,33.59,33.62,18000.0,25.5736,25.5812,25.5584,25.5812,18000.0
2010-05-12 12:30:00,33.62,33.62,33.55,33.58,33200.0,25.5812,25.5812,25.5279,25.5508,33200.0
2010-05-12 12:40:00,33.59,33.61,33.57,33.58,14200.0,25.5584,25.5736,25.5431,25.5508,14200.0
2010-05-12 12:50:00,33.59,33.62,33.58,33.61,19800.0,25.5584,25.5812,25.5508,25.5736,19800.0
2010-05-12 13:00:00,33.6,33.69,33.6,33.69,70600.0,25.566,25.6345,25.566,25.6345,70600.0
2010-05-12 13:10:00,33.68,33.75,33.68,33.73,21000.0,25.6268,25.6801,25.6268,25.6649,21000.0
2010-05-12 13:20:00,33.73,33.74,33.66,33.69,13400.0,25.6649,25.6725,25.6116,25.6345,13400.0
2010-05-12 13:30:00,33.68,33.7,33.6,33.63,30000.0,25.6268,25.6421,25.566,25.5888,30000.0
2010-05-12 13:40:00,33.6,33.67,33.6,33.66,21000.0,25.566,25.6192,25.566,25.6116,21000.0
2010-05-12 13:50:00,33.66,33.67,33.6,33.61,22000.0,25.6116,25.6192,25.566,25.5736,22000.0
2010-05-12 14:00:00,33.61,33.66,33.59,33.6,28600.0,25.5736,25.6116,25.5584,25.566,28600.0
2010-05-12 14:10:00,33.6,33.68,33.59,33.67,26000.0,25.566,25.6268,25.5584,25.6192,26000.0
2010-05-12 14:20:00,33.67,33.74,33.66,33.74,31000.0,25.6192,25.6725,25.6116,25.6725,31000.0
2010-05-12 14:30:00,33.74,33.76,33.69,33.73,21800.0,25.6725,25.6877,25.6345,25.6649,21800.0
2010-05-12 14:40:00,33.73,33.76,33.7,33.74,22600.0,25.6649,25.6877,25.6421,25.6725,22600.0
2010-05-12 14:50:00,33.75,33.77,33.69,33.76,33800.0,25.6801,25.6953,25.6345,25.6877,33800.0
2010-05-12 15:00:00,33.76,33.84,33.73,33.76,50400.0,25.6877,25.7486,25.6649,25.6877,50400.0
2010-05-12 15:10:00,33.76,33.78,33.74,33.76,33200.0,25.6877,25.7029,25.6725,25.6877,33200.0
2010-05-12 15:20:00,33.77,33.78,33.73,33.77,34000.0,25.6953,25.7029,25.6649,25.6953,34000.0
2010-05-12 15:30:00,33.77,33.79,33.71,33.74,74200.0,25.6953,25.7105,25.6497,25.6725,74200.0
2010-05-12 15:40:00,33.74,33.83,33.73,33.81,99200.0,25.6725,25.741,25.6649,25.7258,99200.0
2010-05-12 15:50:00,33.81,33.83,33.74,33.81,137200.0,25.7258,25.741,25.6725,25.7258,137200.0
2010-05-13 09:30:00,33.66,33.76,33.46,33.49,32200.0,25.6116,25.6877,25.4594,25.4823,32200.0
2010-05-13 09:40:00,33.5,33.69,33.43,33.68,45000.0,25.4899,25.6345,25.4366,25.6268,45000.0
2010-05-13 09:50:00,33.66,33.74,33.54,33.55,33800.0,25.6116,25.6725,25.5203,25.5279,33800.0
2010-05-13 10:00:00,33.52,33.71,33.52,33.71,27000.0,25.5051,25.6497,25.5051,25.6497,27000.0
2010-05-13 10:10:00,33.71,33.78,33.66,33.78,32200.0,25.6497,25.7029,25.6116,25.7029,32200.0
2010-05-13 10:20:00,33.79,33.82,33.74,33.82,22000.0,25.7105,25.7334,25.6725,25.7334,22000.0
2010-05-13 10:30:00,33.82,33.87,33.8,33.87,37000.0,25.7334,25.7714,25.7182,25.7714,37000.0
2010-05-13 10:40:00,33.88,33.93,33.88,33.89,48000.0,25.779,25.8171,25.779,25.7866,48000.0
2010-05-13 10:50:00,33.9,33.94,33.88,33.92,35400.0,25.7942,25.8247,25.779,25.8095,35400.0
2010-05-13 11:00:00,33.93,33.93,33.83,33.9,26800.0,25.8171,25.8171,25.741,25.7942,26800.0
2010-05-13 11:10:00,33.91,33.94,33.87,33.93,24200.0,25.8018,25.8247,25.7714,25.8171,24200.0
2010-05-13 11:20:00,33.93,33.98,33.93,33.95,18200.0,25.8171,25.8551,25.8171,25.8323,18200.0
2010-05-13 11:30:00,33.93,33.93,33.83,33.85,43400.0,25.8171,25.8171,25.741,25.7562,43400.0
2010-05-13 11:40:00,33.83,33.91,33.83,33.88,14800.0,25.741,25.8018,25.741,25.779,14800.0
2010-05-13 11:50:00,33.88,33.9,33.74,33.77,41000.0,25.779,25.7942,25.6725,25.6953,41000.0
2010-05-13 12:00:00,33.77,33.85,33.77,33.81,24200.0,25.6953,25.7562,25.6953,25.7258,24200.0
2010-05-13 12:10:00,33.82,33.84,33.76,33.77,12000.0,25.7334,25.7486,25.6877,25.6953,12000.0
2010-05-13 12:20:00,33.77,33.81,33.76,33.79,14800.0,25.6953,25.7258,25.6877,25.7105,14800.0
2010-05-13 12:30:00,33.77,33.82,33.69,33.7,46800.0,25.6953,25.7334,25.6345,25.6421,46800.0
2010-05-13 12:40:00,33.69,33.73,33.68,33.68,23600.0,25.6345,25.6649,25.6268,25.6268,23600.0
2010-05-13 12:50:00,33.66,33.74,33.64,33.64,45400.0,25.6116,25.6725,25.5964,25.5964,45400.0
2010-05-13 13:00:00,33.63,33.68,33.6,33.65,28200.0,25.5888,25.6268,25.566,25.604,28200.0
2010-05-13 13:10:00,33.65,33.84,33.65,33.83,36000.0,25.604,25.7486,25.604,25.741,36000.0
2010-05-13 13:20:00,33.82,33.83,33.78,33.8,23600.0,25.7334,25.741,25.7029,25.7182,23600.0
2010-05-13 13:30:00,33.81,33.89,33.79,33.8,32400.0,25.7258,25.7866,25.7105,25.7182,32400.0
2010-05-13 13:40:00,33.81,33.84,33.76,33.84,30000.0,25.7258,25.7486,25.6877,25.7486,30000.0
2010-05-13 13:50:00,33.84,33.85,33.79,33.82,51200.0,25.7486,25.7562,25.7105,25.7334,51200.0
2010-05-13 14:00:00,33.82,33.89,33.8,33.85,35200.0,25.7334,25.7866,25.7182,25.7562,35200.0
2010-05-13 14:10:00,33.85,33.86,33.82,33.83,45400.0,25.7562,25.7638,25.7334,25.741,45400.0
2010-05-13 14:20:00,33.84,33.84,33.7,33.71,45400.0,25.7486,25.7486,25.6421,25.6497,45400.0
2010-05-13 14:30:00,33.71,33.71,33.62,33.67,60800.0,25.6497,25.6497,25.5812,25.6192,60800.0
2010-05-13 14:40:00,33.66,33.66,33.58,33.6,43000.0,25.6116,25.6116,25.5508,25.566,43000.0
2010-05-13 14:50:00,33.6,33.6,33.52,33.58,26800.0,25.566,25.566,25.5051,25.5508,26800.0
2010-05-13 15:00:00,33.58,33.65,33.52,33.52,43400.0,25.5508,25.604,25.5051,25.5051,43400.0
2010-05-13 15:10:00,33.54,33.54,33.35,33.38,121000.0,25.5203,25.5203,25.3757,25.3986,121000.0
2010-05-13 15:20:00,33.37,33.5,33.37,33.44,36800.0,25.391,25.4899,25.391,25.4442,36800.0
2010-05-13 15:30:00,33.44,33.47,33.35,33.39,101000.0,25.4442,25.4671,25.3757,25.4062,101000.0
2010-05-13 15:40:00,33.38,33.55,33.32,33.51,146000.0,25.3986,25.5279,25.3529,25.4975,146000.0
2010-05-13 15:50:00,33.51,33.6,33.39,33.39,142200.0,25.4975,25.566,25.4062,25.4062,142200.0
2010-05-14 09:30:00,33.05,33.15,32.85,32.85,88400.0,25.1475,25.2236,24.9953,24.9953,88400.0
2010-05-14 09:40:00,32.8,32.85,32.54,32.77,73600.0,24.9573,24.9953,24.7594,24.9344,73600.0
2010-05-14 09:50:00,32.77,32.93,32.69,32.74,55000.0,24.9344,25.0562,24.8736,24.9116,55000.0
2010-05-14 10:00:00,32.72,32.76,32.65,32.73,48600.0,24.8964,24.9268,24.8431,24.904,48600.0
2010-05-14 10:10:00,32.71,32.92,32.7,32.84,36800.0,24.8888,25.0486,24.8812,24.9877,36800.0
2010-05-14 10:20:00,32.82,32.97,32.81,32.83,35000.0,24.9725,25.0866,24.9649,24.9801,35000.0
2010-05-14 10:30:00,32.84,32.87,32.73,32.74,32200.0,24.9877,25.0105,24.904,24.9116,32200.0
2010-05-14 10:40:00,32.76,32.81,32.71,32.8,31400.0,24.9268,24.9649,24.8888,24.9573,31400.0
2010-05-14 10:50:00,32.81,32.82,32.71,32.75,35600.0,24.9649,24.9725,24.8888,24.9192,35600.0
2010-05-14 11:00:00,32.72,32.74,32.56,32.57,39800.0,24.8964,24.9116,24.7746,24.7823,39800.0
2010-05-14 11:10:00,32.57,32.6,32.5,32.52,40400.0,24.7823,24.8051,24.729,24.7442,40400.0
2010-05-14 11:20:00,32.52,32.54,32.38,32.46,52200.0,24.7442,24.7594,24.6377,24.6986,52200.0
2010-05-14 11:30:00,32.44,32.54,32.44,32.48,23400.0,24.6833,24.7594,24.6833,24.7138,23400.0
2010-05-14 11:40:00,32.48,32.52,32.42,32.47,39000.0,24.7138,24.7442,24.6681,24.7062,39000.0
2010-05-14 11:50:00,32.45,32.46,32.36,32.42,27400.0,24.6909,24.6986,24.6225,24.6681,27400.0
2010-05-14 12:00:00,32.42,32.44,32.27,32.35,57400.0,24.6681,24.6833,24.554,24.6149,57400.0
2010-05-14 12:10:00,32.37,32.42,32.34,32.42,25600.0,24.6301,24.6681,24.6072,24.6681,25600.0
2010-05-14 12:20:00,32.41,32.49,32.34,32.43,24600.0,24.6605,24.7214,24.6072,24.6757,24600.0
2010-05-14 12:30:00,32.46,32.49,32.44,32.49,30000.0,24.6986,24.7214,24.6833,24.7214,30000.0
2010-05-14 12:40:00,32.5,32.56,32.45,32.46,23600.0,24.729,24.7746,24.6909,24.6986,23600.0
2010-05-14 12:50:00,32.48,32.6,32.48,32.6,11000.0,24.7138,24.8051,24.7138,24.8051,11000.0
2010-05-14 13:00:00,32.6,32.64,32.54,32.58,39000.0,24.8051,24.8355,24.7594,24.7899,39000.0
2010-05-14 13:10:00,32.58,32.63,32.46,32.48,28200.0,24.7899,24.8279,24.6986,24.7138,28200.0
2010-05-14 13:20:00,32.47,32.54,32.47,32.52,32000.0,24.7062,24.7594,24.7062,24.7442,32000.0
2010-05-14 13:30:00,32.52,32.52,32.41,32.44,20400.0,24.7442,24.7442,24.6605,24.6833,20400.0
2010-05-14 13:40:00,32.45,32.51,32.44,32.47,19400.0,24.6909,24.7366,24.6833,24.7062,19400.0
2010-05-14 13:50:00,32.48,32.57,32.44,32.52,33000.0,24.7138,24.7823,24.6833,24.7442,33000.0
2010-05-14 14:00:00,32.52,32.56,32.49,32.49,28800.0,24.7442,24.7746,24.7214,24.7214,28800.0
2010-05-14 14:10:00,32.5,32.52,32.37,32.4,26600.0,24.729,24.7442,24.6301,24.6529,26600.0
2010-05-14 14:20:00,32.42,32.49,32.42,32.47,19000.0,24.6681,24.7214,24.6681,24.7062,19000.0
2010-05-14 14:30:00,32.48,32.55,32.47,32.52,22400.0,24.7138,24.767,24.7062,24.7442,22400.0
2010-05-14 14:40:00,32.54,32.54,32.49,32.53,29200.0,24.7594,24.7594,24.7214,24.7518,29200.0
2010-05-14 14:50:00,32.53,32.55,32.41,32.43,40200.0,24.7518,24.767,24.6605,24.6757,40200.0
2010-05-14 15:00:00,32.43,32.46,32.4,32.44,40600.0,24.6757,24.6986,24.6529,24.6833,40600.0
2010-05-14 15:10:00,32.45,32.47,32.36,32.36,31800.0,24.6909,24.7062,24.6225,24.6225,31800.0
2010-05-14 15:20:00,32.36,32.39,32.3,32.34,61600.0,24.6225,24.6453,24.5768,24.6072,61600.0
2010-05-14 15:30:00,32.35,32.41,32.35,32.4,71200.0,24.6149,24.6605,24.6149,24.6529,71200.0
2010-05-14 15:40:00,32.41,32.56,32.4,32.48,195200.0,24.6605,24.7746,24.6529,24.7138,195200.0
2010-05-14 15:50:00,32.48,32.65,32.48,32.57,206200.0,24.7138,24.8431,24.7138,24.7823,206200.0
2010-05-17 09:30:00,32.71,33.34,32.63,33.33,183800.0,24.8888,25.3681,24.8279,25.3605,183800.0
2010-05-17 09:40:00,33.31,33.45,33.3,33.3,230200.0,25.3453,25.4518,25.3377,25.3377,230200.0
2010-05-17 09:50:00,33.28,33.36,33.23,33.31,147800.0,25.3225,25.3834,25.2844,25.3453,147800.0
2010-05-17 10:00:00,33.33,33.33,33.1,33.13,231400.0,25.3605,25.3605,25.1855,25.2084,231400.0
2010-05-17 10:10:00,33.13,33.33,33.09,33.3,73600.0,25.2084,25.3605,25.1779,25.3377,73600.0
2010-05-17 10:20:00,33.29,33.41,33.24,33.38,125200.0,25.3301,25.4214,25.2921,25.3986,125200.0
2010-05-17 10:30:00,33.38,33.43,33.3,33.3,87800.0,25.3986,25.4366,25.3377,25.3377,87800.0
2010-05-17 10:40:00,33.3,33.33,33.18,33.27,118200.0,25.3377,25.3605,25.2464,25.3149,118200.0
2010-05-17 10:50:00,33.28,33.4,33.26,33.26,117200.0,25.3225,25.4138,25.3073,25.3073,117200.0
2010-05-17 11:00:00,33.26,33.3,33.19,33.2,104800.0,25.3073,25.3377,25.254,25.2616,104800.0
2010-05-17 11:10:00,33.19,33.21,32.97,32.97,122000.0,25.254,25.2692,25.0866,25.0866,122000.0
2010-05-17 11:20:00,32.96,33.08,32.94,33.07,132400.0,25.079,25.1703,25.0638,25.1627,132400.0
2010-05-17 11:30:00,33.06,33.16,33.02,33.1,65800.0,25.1551,25.2312,25.1247,25.1855,65800.0
2010-05-17 11:40:00,33.09,33.12,32.92,32.96,60800.0,25.1779,25.2007,25.0486,25.079,60800.0
2010-05-17 11:50:00,32.95,32.97,32.88,32.91,97400.0,25.0714,25.0866,25.0181,25.041,97400.0
2010-05-17 12:00:00,32.9,32.91,32.6,32.72,159200.0,25.0333,25.041,24.8051,24.8964,159200.0
2010-05-17 12:10:00,32.7,32.72,32.6,32.62,117000.0,24.8812,24.8964,24.8051,24.8203,117000.0
2010-05-17 12:20:00,32.62,32.68,32.58,32.62,83200.0,24.8203,24.866,24.7899,24.8203,83200.0
2010-05-17 12:30:00,32.61,32.72,32.6,32.67,41000.0,24.8127,24.8964,24.8051,24.8583,41000.0
2010-05-17 12:40:00,32.68,32.74,32.66,32.73,32400.0,24.866,24.9116,24.8507,24.904,32400.0
2010-05-17 12:50:00,32.73,32.73,32.63,32.63,31200.0,24.904,24.904,24.8279,24.8279,31200.0
2010-05-17 13:00:00,32.63,32.67,32.55,32.58,78800.0,24.8279,24.8583,24.767,24.7899,78800.0
2010-05-17 13:10:00,32.58,32.72,32.56,32.72,89000.0,24.7899,24.8964,24.7746,24.8964,89000.0
2010-05-17 13:20:00,32.72,32.72,32.61,32.63,50400.0,24.8964,24.8964,24.8127,24.8279,50400.0
2010-05-17 13:30:00,32.65,32.72,32.58,32.59,77800.0,24.8431,24.8964,24.7899,24.7975,77800.0
2010-05-17 13:40:00,32.59,32.61,32.45,32.45,106800.0,24.7975,24.8127,24.6909,24.6909,106800.0
2010-05-17 13:50:00,32.45,32.58,32.41,32.58,71800.0,24.6909,24.7899,24.6605,24.7899,71800.0
2010-05-17 14:00:00,32.58,32.72,32.56,32.6,73200.0,24.7899,24.8964,24.7746,24.8051,73200.0
2010-05-17 14:10:00,32.6,32.71,32.59,32.68,46400.0,24.8051,24.8888,24.7975,24.866,46400.0
2010-05-17 14:20:00,32.7,32.71,32.62,32.67,35800.0,24.8812,24.8888,24.8203,24.8583,35800.0
2010-05-17 14:30:00,32.67,32.75,32.65,32.75,74800.0,24.8583,24.9192,24.8431,24.9192,74800.0
2010-05-17 14:40:00,32.74,32.94,32.74,32.85,86800.0,24.9116,25.0638,24.9116,24.9953,86800.0
2010-05-17 14:50:00,32.84,32.96,32.81,32.94,109800.0,24.9877,25.079,24.9649,25.0638,109800.0
2010-05-17 15:00:00,32.95,33.09,32.85,32.88,102400.0,25.0714,25.1779,24.9953,25.0181,102400.0
2010-05-17 15:10:00,32.88,32.96,32.84,32.88,65600.0,25.0181,25.079,24.9877,25.0181,65600.0
2010-05-17 15:20:00,32.89,32.94,32.82,32.9,92200.0,25.0257,25.0638,24.9725,25.0333,92200.0
2010-05-17 15:30:00,32.91,33.12,32.91,33.09,119000.0,25.041,25.2007,25.041,25.1779,119000.0
2010-05-17 15:40:00,33.1,33.16,33.04,33.08,223000.0,25.1855,25.2312,25.1399,25.1703,223000.0
2010-05-17 15:50:00,33.08,33.13,33.04,33.07,244800.0,25.1703,25.2084,25.1399,25.1627,244800.0
2010-05-18 09:30:00,33.33,33.53,33.27,33.52,44000.0,25.3605,25.5127,25.3149,25.5051,44000.0
2010-05-18 09:40:00,33.51,34.03,33.51,33.99,115600.0,25.4975,25.8932,25.4975,25.8627,115600.0
2010-05-18 09:50:00,33.97,33.99,33.77,33.85,189800.0,25.8475,25.8627,25.6953,25.7562,189800.0
2010-05-18 10:00:00,33.85,33.9,33.83,33.87,183000.0,25.7562,25.7942,25.741,25.7714,183000.0
2010-05-18 10:10:00,33.85,34.02,33.85,33.99,220200.0,25.7562,25.8855,25.7562,25.8627,220200.0
2010-05-18 10:20:00,33.99,33.99,33.84,33.89,85600.0,25.8627,25.8627,25.7486,25.7866,85600.0
2010-05-18 10:30:00,33.88,33.88,33.68,33.79,199200.0,25.779,25.779,25.6268,25.7105,199200.0
2010-05-18 10:40:00,33.78,33.8,33.59,33.62,99200.0,25.7029,25.7182,25.5584,25.5812,99200.0
2010-05-18 10:50:00,33.61,33.76,33.6,33.76,105600.0,25.5736,25.6877,25.566,25.6877,105600.0
2010-05-18 11:00:00,33.75,33.79,33.65,33.71,59200.0,25.6801,25.7105,25.604,25.6497,59200.0
2010-05-18 11:10:00,33.7,33.84,33.67,33.7,72000.0,25.6421,25.7486,25.6192,25.6421,72000.0
2010-05-18 11:20:00,33.72,33.75,33.63,33.73,44600.0,25.6573,25.6801,25.5888,25.6649,44600.0
2010-05-18 11:30:00,33.74,33.74,33.6,33.6,40200.0,25.6725,25.6725,25.566,25.566,40200.0
2010-05-18 11:40:00,33.6,33.6,33.41,33.49,68000.0,25.566,25.566,25.4214,25.4823,68000.0
2010-05-18 11:50:00,33.47,33.52,33.45,33.45,29600.0,25.4671,25.5051,25.4518,25.4518,29600.0
2010-05-18 12:00:00,33.44,33.5,33.31,33.47,64400.0,25.4442,25.4899,25.3453,25.4671,64400.0
2010-05-18 12:10:00,33.47,33.56,33.44,33.49,40000.0,25.4671,25.5355,25.4442,25.4823,40000.0
2010-05-18 12:20:00,33.47,33.52,33.37,33.5,61400.0,25.4671,25.5051,25.391,25.4899,61400.0
2010-05-18 12:30:00,33.49,33.52,33.45,33.49,38600.0,25.4823,25.5051,25.4518,25.4823,38600.0
2010-05-18 12:40:00,33.49,33.66,33.48,33.61,44000.0,25.4823,25.6116,25.4747,25.5736,44000.0
2010-05-18 12:50:00,33.62,33.65,33.41,33.43,79400.0,25.5812,25.604,25.4214,25.4366,79400.0
2010-05-18 13:00:00,33.43,33.52,33.38,33.47,187800.0,25.4366,25.5051,25.3986,25.4671,187800.0
2010-05-18 13:10:00,33.45,33.48,33.35,33.4,77800.0,25.4518,25.4747,25.3757,25.4138,77800.0
2010-05-18 13:20:00,33.4,33.58,33.38,33.52,52000.0,25.4138,25.5508,25.3986,25.5051,52000.0
2010-05-18 13:30:00,33.53,33.55,33.32,33.37,37800.0,25.5127,25.5279,25.3529,25.391,37800.0
2010-05-18 13:40:00,33.37,33.39,33.25,33.32,64200.0,25.391,25.4062,25.2997,25.3529,64200.0
2010-05-18 13:50:00,33.32,33.34,33.23,33.24,52200.0,25.3529,25.3681,25.2844,25.2921,52200.0
2010-05-18 14:00:00,33.24,33.31,33.22,33.29,80600.0,25.2921,25.3453,25.2768,25.3301,80600.0
2010-05-18 14:10:00,33.27,33.35,33.22,33.24,41200.0,25.3149,25.3757,25.2768,25.2921,41200.0
2010-05-18 14:20:00,33.24,33.24,33.09,33.16,78000.0,25.2921,25.2921,25.1779,25.2312,78000.0
2010-05-18 14:30:00,33.16,33.17,32.97,32.97,74400.0,25.2312,25.2388,25.0866,25.0866,74400.0
2010-05-18 14:40:00,32.97,33.1,32.93,33.05,136400.0,25.0866,25.1855,25.0562,25.1475,136400.0
2010-05-18 14:50:00,33.03,33.03,32.87,32.92,74000.0,25.1323,25.1323,25.0105,25.0486,74000.0
2010-05-18 15:00:00,32.92,33.0,32.81,32.97,124200.0,25.0486,25.1094,24.9649,25.0866,124200.0
2010-05-18 15:10:00,32.97,33.13,32.96,33.04,97600.0,25.0866,25.2084,25.079,25.1399,97600.0
2010-05-18 15:20:00,33.03,33.07,32.84,32.85,68800.0,25.1323,25.1627,24.9877,24.9953,68800.0
2010-05-18 15:30:00,32.85,32.9,32.8,32.85,169200.0,24.9953,25.0333,24.9573,24.9953,169200.0
2010-05-18 15:40:00,32.87,32.93,32.81,32.84,241400.0,25.0105,25.0562,24.9649,24.9877,241400.0
2010-05-18 15:50:00,32.84,32.93,32.81,32.83,254600.0,24.9877,25.0562,24.9649,24.9801,254600.0
2010-05-19 09:30:00,32.73,32.73,32.41,32.52,66800.0,24.904,24.904,24.6605,24.7442,66800.0
2010-05-19 09:40:00,32.53,32.72,32.47,32.65,112000.0,24.7518,24.8964,24.7062,24.8431,112000.0
2010-05-19 09:50:00,32.65,32.72,32.48,32.56,104800.0,24.8431,24.8964,24.7138,24.7746,104800.0
2010-05-19 10:00:00,32.56,32.56,32.32,32.35,126600.0,24.7746,24.7746,24.592,24.6149,126600.0
2010-05-19 10:10:00,32.37,32.38,32.06,32.15,144600.0,24.6301,24.6377,24.3942,24.4627,144600.0
2010-05-19 10:20:00,32.15,32.22,32.03,32.17,209200.0,24.4627,24.5159,24.3714,24.4779,209200.0
2010-05-19 10:30:00,32.18,32.24,32.03,32.06,273400.0,24.4855,24.5312,24.3714,24.3942,273400.0
2010-05-19 10:40:00,32.06,32.09,31.96,31.96,196600.0,24.3942,24.417,24.3181,24.3181,196600.0
2010-05-19 10:50:00,31.97,32.02,31.93,31.97,124000.0,24.3257,24.3638,24.2953,24.3257,124000.0
2010-05-19 11:00:00,31.97,32.01,31.9,31.92,84000.0,24.3257,24.3562,24.2725,24.2877,84000.0
2010-05-19 11:10:00,31.92,31.93,31.82,31.87,101800.0,24.2877,24.2953,24.2116,24.2496,101800.0
2010-05-19 11:20:00,31.86,31.89,31.73,31.77,96400.0,24.242,24.2648,24.1431,24.1735,96400.0
2010-05-19 11:30:00,31.77,31.86,31.68,31.78,84000.0,24.1735,24.242,24.1051,24.1811,84000.0
2010-05-19 11:40:00,31.77,31.79,31.66,31.67,54400.0,24.1735,24.1888,24.0898,24.0975,54400.0
2010-05-19 11:50:00,31.7,31.8,31.65,31.77,80600.0,24.1203,24.1964,24.0822,24.1735,80600.0
2010-05-19 12:00:00,31.78,31.88,31.76,31.86,44400.0,24.1811,24.2572,24.1659,24.242,44400.0
2010-05-19 12:10:00,31.86,31.9,31.78,31.83,46200.0,24.242,24.2725,24.1811,24.2192,46200.0
2010-05-19 12:20:00,31.84,32.12,31.81,32.07,113800.0,24.2268,24.4399,24.204,24.4018,113800.0
2010-05-19 12:30:00,32.04,32.04,31.93,31.99,87000.0,24.379,24.379,24.2953,24.3409,87000.0
2010-05-19 12:40:00,31.97,31.98,31.86,31.86,35600.0,24.3257,24.3333,24.242,24.242,35600.0
2010-05-19 12:50:00,31.86,32.16,31.86,32.14,80800.0,24.242,24.4703,24.242,24.4551,80800.0
2010-05-19 13:00:00,32.15,32.18,32.05,32.12,142600.0,24.4627,24.4855,24.3866,24.4399,142600.0
2010-05-19 13:10:00,32.11,32.18,32.06,32.15,38800.0,24.4322,24.4855,24.3942,24.4627,38800.0
2010-05-19 13:20:00,32.14,32.31,32.14,32.24,93800.0,24.4551,24.5844,24.4551,24.5312,93800.0
2010-05-19 13:30:00,32.23,32.26,32.13,32.18,39200.0,24.5235,24.5464,24.4475,24.4855,39200.0
2010-05-19 13:40:00,32.19,32.35,32.16,32.35,66800.0,24.4931,24.6149,24.4703,24.6149,66800.0
2010-05-19 13:50:00,32.35,32.37,32.2,32.21,47200.0,24.6149,24.6301,24.5007,24.5083,47200.0
2010-05-19 14:00:00,32.22,32.38,32.19,32.24,56800.0,24.5159,24.6377,24.4931,24.5312,56800.0
2010-05-19 14:10:00,32.25,32.27,32.13,32.13,81200.0,24.5388,24.554,24.4475,24.4475,81200.0
2010-05-19 14:20:00,32.13,32.16,32.01,32.09,111200.0,24.4475,24.4703,24.3562,24.417,111200.0
2010-05-19 14:30:00,32.09,32.13,32.02,32.07,75600.0,24.417,24.4475,24.3638,24.4018,75600.0
2010-05-19 14:40:00,32.06,32.22,32.04,32.19,164600.0,24.3942,24.5159,24.379,24.4931,164600.0
2010-05-19 14:50:00,32.19,32.2,32.07,32.1,127800.0,24.4931,24.5007,24.4018,24.4246,127800.0
2010-05-19 15:00:00,32.1,32.15,32.03,32.05,150400.0,24.4246,24.4627,24.3714,24.3866,150400.0
2010-05-19 15:10:00,32.05,32.15,32.04,32.11,180000.0,24.3866,24.4627,24.379,24.4322,180000.0
2010-05-19 15:20:00,32.12,32.18,32.02,32.18,230600.0,24.4399,24.4855,24.3638,24.4855,230600.0
2010-05-19 15:30:00,32.17,32.26,32.08,32.25,427800.0,24.4779,24.5464,24.4094,24.5388,427800.0
2010-05-19 15:40:00,32.26,32.27,32.15,32.2,319800.0,24.5464,24.554,24.4627,24.5007,319800.0
2010-05-19 15:50:00,32.21,32.27,32.15,32.16,415400.0,24.5083,24.554,24.4627,24.4703,415400.0
2010-05-20 09:30:00,31.41,31.58,31.27,31.46,90800.0,23.8996,24.029,23.7931,23.9377,90800.0
2010-05-20 09:40:00,31.46,31.46,31.26,31.38,164000.0,23.9377,23.9377,23.7855,23.8768,164000.0
2010-05-20 09:50:00,31.4,31.5,31.38,31.42,78000.0,23.892,23.9681,23.8768,23.9072,78000.0
2010-05-20 10:00:00,31.41,31.6,31.35,31.47,196400.0,23.8996,24.0442,23.854,23.9453,196400.0
2010-05-20 10:10:00,31.48,31.5,31.27,31.35,108200.0,23.9529,23.9681,23.7931,23.854,108200.0
2010-05-20 10:20:00,31.36,31.36,31.09,31.28,137000.0,23.8616,23.8616,23.6561,23.8007,137000.0
2010-05-20 10:30:00,31.28,31.38,31.25,31.28,169800.0,23.8007,23.8768,23.7779,23.8007,169800.0
2010-05-20 10:40:00,31.28,31.36,31.21,31.29,81000.0,23.8007,23.8616,23.7474,23.8083,81000.0
2010-05-20 10:50:00,31.28,31.37,31.24,31.25,212000.0,23.8007,23.8692,23.7703,23.7779,212000.0
2010-05-20 11:00:00,31.27,31.34,31.21,31.28,369800.0,23.7931,23.8464,23.7474,23.8007,369800.0
2010-05-20 11:10:00,31.27,31.28,31.18,31.22,73600.0,23.7931,23.8007,23.7246,23.755,73600.0
2010-05-20 11:20:00,31.23,31.4,31.18,31.38,124800.0,23.7627,23.892,23.7246,23.8768,124800.0
2010-05-20 11:30:00,31.38,31.4,31.24,31.31,662400.0,23.8768,23.892,23.7703,23.8235,662400.0
2010-05-20 11:40:00,31.31,31.31,31.23,31.24,26000.0,23.8235,23.8235,23.7627,23.7703,26000.0
2010-05-20 11:50:00,31.23,31.27,31.16,31.16,85400.0,23.7627,23.7931,23.7094,23.7094,85400.0
2010-05-20 12:00:00,31.16,31.25,31.13,31.23,45800.0,23.7094,23.7779,23.6866,23.7627,45800.0
2010-05-20 12:10:00,31.23,31.23,31.05,31.1,29600.0,23.7627,23.7627,23.6257,23.6637,29600.0
2010-05-20 12:20:00,31.1,31.1,31.0,31.01,76200.0,23.6637,23.6637,23.5877,23.5953,76200.0
2010-05-20 12:30:00,31.02,31.09,30.95,31.07,58800.0,23.6029,23.6561,23.5496,23.6409,58800.0
2010-05-20 12:40:00,31.07,31.08,30.97,30.98,48200.0,23.6409,23.6485,23.5648,23.5724,48200.0
2010-05-20 12:50:00,30.98,31.0,30.81,30.83,86000.0,23.5724,23.5877,23.4431,23.4583,86000.0
2010-05-20 13:00:00,30.82,31.0,30.8,30.96,72400.0,23.4507,23.5877,23.4355,23.5572,72400.0
2010-05-20 13:10:00,30.96,31.03,30.93,31.03,71000.0,23.5572,23.6105,23.5344,23.6105,71000.0
2010-05-20 13:20:00,31.03,31.23,31.0,31.13,83800.0,23.6105,23.7627,23.5877,23.6866,83800.0
2010-05-20 13:30:00,31.14,31.27,31.1,31.1,103800.0,23.6942,23.7931,23.6637,23.6637,103800.0
2010-05-20 13:40:00,31.11,31.28,31.11,31.14,80600.0,23.6714,23.8007,23.6714,23.6942,80600.0
2010-05-20 13:50:00,31.16,31.21,31.09,31.15,85200.0,23.7094,23.7474,23.6561,23.7018,85200.0
2010-05-20 14:00:00,31.13,31.16,30.96,31.06,92000.0,23.6866,23.7094,23.5572,23.6333,92000.0
2010-05-20 14:10:00,31.05,31.27,31.05,31.27,75800.0,23.6257,23.7931,23.6257,23.7931,75800.0
2010-05-20 14:20:00,31.25,31.35,31.13,31.18,93000.0,23.7779,23.854,23.6866,23.7246,93000.0
2010-05-20 14:30:00,31.18,31.36,31.12,31.34,151800.0,23.7246,23.8616,23.679,23.8464,151800.0
2010-05-20 14:40:00,31.32,31.41,31.26,31.36,220200.0,23.8311,23.8996,23.7855,23.8616,220200.0
2010-05-20 14:50:00,31.38,31.45,31.17,31.2,372000.0,23.8768,23.9301,23.717,23.7398,372000.0
2010-05-20 15:00:00,31.21,31.29,31.09,31.22,104400.0,23.7474,23.8083,23.6561,23.755,104400.0
2010-05-20 15:10:00,31.22,31.23,31.1,31.16,184600.0,23.755,23.7627,23.6637,23.7094,184600.0
2010-05-20 15:20:00,31.17,31.32,31.11,31.25,190800.0,23.717,23.8311,23.6714,23.7779,190800.0
2010-05-20 15:30:00,31.25,31.31,31.19,31.24,309000.0,23.7779,23.8235,23.7322,23.7703,309000.0
2010-05-20 15:40:00,31.24,31.29,30.96,31.08,333600.0,23.7703,23.8083,23.5572,23.6485,333600.0
2010-05-20 15:50:00,31.08,31.09,30.79,30.79,427600.0,23.6485,23.6561,23.4279,23.4279,427600.0
2010-05-21 09:30:00,30.16,30.38,30.06,30.36,595200.0,22.9485,23.1159,22.8724,23.1007,595200.0
2010-05-21 09:40:00,30.38,30.61,30.28,30.57,122800.0,23.1159,23.2909,23.0398,23.2605,122800.0
2010-05-21 09:50:00,30.57,31.02,30.57,30.91,166000.0,23.2605,23.6029,23.2605,23.5192,166000.0
2010-05-21 10:00:00,30.9,31.09,30.81,30.91,183800.0,23.5116,23.6561,23.4431,23.5192,183800.0
2010-05-21 10:10:00,30.92,31.0,30.79,30.82,130000.0,23.5268,23.5877,23.4279,23.4507,130000.0
2010-05-21 10:20:00,30.83,30.86,30.67,30.7,85600.0,23.4583,23.4811,23.3366,23.3594,85600.0
2010-05-21 10:30:00,30.71,30.96,30.68,30.92,76000.0,23.367,23.5572,23.3442,23.5268,76000.0
2010-05-21 10:40:00,30.94,30.96,30.78,30.8,40000.0,23.542,23.5572,23.4203,23.4355,40000.0
2010-05-21 10:50:00,30.81,30.92,30.75,30.84,58200.0,23.4431,23.5268,23.3974,23.4659,58200.0
2010-05-21 11:00:00,30.85,31.04,30.85,30.96,38800.0,23.4735,23.6181,23.4735,23.5572,38800.0
2010-05-21 11:10:00,30.93,31.11,30.9,31.09,40600.0,23.5344,23.6714,23.5116,23.6561,40600.0
2010-05-21 11:20:00,31.11,31.25,31.07,31.24,82800.0,23.6714,23.7779,23.6409,23.7703,82800.0
2010-05-21 11:30:00,31.2,31.35,31.13,31.35,56600.0,23.7398,23.854,23.6866,23.854,56600.0
2010-05-21 11:40:00,31.36,31.46,31.3,31.32,41200.0,23.8616,23.9377,23.8159,23.8311,41200.0
2010-05-21 11:50:00,31.32,31.43,31.24,31.29,92600.0,23.8311,23.9148,23.7703,23.8083,92600.0
2010-05-21 12:00:00,31.3,31.3,31.16,31.23,35200.0,23.8159,23.8159,23.7094,23.7627,35200.0
2010-05-21 12:10:00,31.23,31.3,31.18,31.27,29600.0,23.7627,23.8159,23.7246,23.7931,29600.0
2010-05-21 12:20:00,31.28,31.35,31.22,31.27,63200.0,23.8007,23.854,23.755,23.7931,63200.0
2010-05-21 12:30:00,31.26,31.28,31.14,31.22,43400.0,23.7855,23.8007,23.6942,23.755,43400.0
2010-05-21 12:40:00,31.22,31.27,31.11,31.11,26200.0,23.755,23.7931,23.6714,23.6714,26200.0
2010-05-21 12:50:00,31.12,31.2,31.11,31.11,32600.0,23.679,23.7398,23.6714,23.6714,32600.0
2010-05-21 13:00:00,31.12,31.18,31.07,31.18,79800.0,23.679,23.7246,23.6409,23.7246,79800.0
2010-05-21 13:10:00,31.18,31.25,31.16,31.16,54800.0,23.7246,23.7779,23.7094,23.7094,54800.0
2010-05-21 13:20:00,31.18,31.18,31.07,31.14,83800.0,23.7246,23.7246,23.6409,23.6942,83800.0
2010-05-21 13:30:00,31.13,31.3,31.11,31.25,92800.0,23.6866,23.8159,23.6714,23.7779,92800.0
2010-05-21 13:40:00,31.25,31.33,31.24,31.26,129000.0,23.7779,23.8387,23.7703,23.7855,129000.0
2010-05-21 13:50:00,31.26,31.3,31.24,31.29,62000.0,23.7855,23.8159,23.7703,23.8083,62000.0
2010-05-21 14:00:00,31.29,31.31,31.12,31.17,206000.0,23.8083,23.8235,23.679,23.717,206000.0
2010-05-21 14:10:00,31.18,31.18,31.07,31.15,120800.0,23.7246,23.7246,23.6409,23.7018,120800.0
2010-05-21 14:20:00,31.15,31.22,31.11,31.18,90600.0,23.7018,23.755,23.6714,23.7246,90600.0
2010-05-21 14:30:00,31.19,31.25,31.15,31.16,141600.0,23.7322,23.7779,23.7018,23.7094,141600.0
2010-05-21 14:40:00,31.17,31.21,31.0,31.1,162800.0,23.717,23.7474,23.5877,23.6637,162800.0
2010-05-21 14:50:00,31.11,31.16,31.04,31.16,132200.0,23.6714,23.7094,23.6181,23.7094,132200.0
2010-05-21 15:00:00,31.15,31.19,31.09,31.1,99400.0,23.7018,23.7322,23.6561,23.6637,99400.0
2010-05-21 15:10:00,31.09,31.12,30.91,30.98,101400.0,23.6561,23.679,23.5192,23.5724,101400.0
2010-05-21 15:20:00,31.0,31.14,30.99,31.09,127400.0,23.5877,23.6942,23.58,23.6561,127400.0
2010-05-21 15:30:00,31.1,31.1,30.98,31.02,159000.0,23.6637,23.6637,23.5724,23.6029,159000.0
2010-05-21 15:40:00,31.02,31.36,31.01,31.22,230800.0,23.6029,23.8616,23.5953,23.755,230800.0
2010-05-21 15:50:00,31.22,31.42,31.21,31.33,931600.0,23.755,23.9072,23.7474,23.8387,931600.0
2010-05-24 09:30:00,31.23,31.27,31.06,31.1,138600.0,23.7627,23.7931,23.6333,23.6637,138600.0
2010-05-24 09:40:00,31.14,31.2,31.04,31.16,94000.0,23.6942,23.7398,23.6181,23.7094,94000.0
2010-05-24 09:50:00,31.17,31.21,31.1,31.14,90400.0,23.717,23.7474,23.6637,23.6942,90400.0
2010-05-24 10:00:00,31.2,31.22,31.05,31.18,140600.0,23.7398,23.755,23.6257,23.7246,140600.0
2010-05-24 10:10:00,31.18,31.23,31.16,31.2,179400.0,23.7246,23.7627,23.7094,23.7398,179400.0
2010-05-24 10:20:00,31.21,31.22,31.13,31.18,135200.0,23.7474,23.755,23.6866,23.7246,135200.0
2010-05-24 10:30:00,31.2,31.21,31.16,31.18,179600.0,23.7398,23.7474,23.7094,23.7246,179600.0
2010-05-24 10:40:00,31.18,31.21,31.14,31.15,138000.0,23.7246,23.7474,23.6942,23.7018,138000.0
2010-05-24 10:50:00,31.16,31.19,31.08,31.09,81200.0,23.7094,23.7322,23.6485,23.6561,81200.0
2010-05-24 11:00:00,31.09,31.18,31.0,31.18,70200.0,23.6561,23.7246,23.5877,23.7246,70200.0
2010-05-24 11:10:00,31.18,31.2,31.06,31.13,105800.0,23.7246,23.7398,23.6333,23.6866,105800.0
2010-05-24 11:20:00,31.12,31.15,31.04,31.07,27000.0,23.679,23.7018,23.6181,23.6409,27000.0
2010-05-24 11:30:00,31.08,31.23,31.07,31.2,84400.0,23.6485,23.7627,23.6409,23.7398,84400.0
2010-05-24 11:40:00,31.2,31.26,31.17,31.19,263400.0,23.7398,23.7855,23.717,23.7322,263400.0
2010-05-24 11:50:00,31.18,31.21,31.16,31.19,91600.0,23.7246,23.7474,23.7094,23.7322,91600.0
2010-05-24 12:00:00,31.18,31.22,31.16,31.2,228400.0,23.7246,23.755,23.7094,23.7398,228400.0
2010-05-24 12:10:00,31.19,31.2,31.11,31.13,50400.0,23.7322,23.7398,23.6714,23.6866,50400.0
2010-05-24 12:20:00,31.13,31.14,31.09,31.14,42000.0,23.6866,23.6942,23.6561,23.6942,42000.0
2010-05-24 12:30:00,31.15,31.2,31.11,31.11,36200.0,23.7018,23.7398,23.6714,23.6714,36200.0
2010-05-24 12:40:00,31.11,31.16,31.08,31.16,27000.0,23.6714,23.7094,23.6485,23.7094,27000.0
2010-05-24 12:50:00,31.16,31.21,31.15,31.2,57600.0,23.7094,23.7474,23.7018,23.7398,57600.0
2010-05-24 13:00:00,31.19,31.21,31.08,31.08,91800.0,23.7322,23.7474,23.6485,23.6485,91800.0
2010-05-24 13:10:00,31.07,31.13,31.04,31.06,23000.0,23.6409,23.6866,23.6181,23.6333,23000.0
2010-05-24 13:20:00,31.06,31.19,31.05,31.14,36200.0,23.6333,23.7322,23.6257,23.6942,36200.0
2010-05-24 13:30:00,31.14,31.18,31.08,31.08,24600.0,23.6942,23.7246,23.6485,23.6485,24600.0
2010-05-24 13:40:00,31.07,31.11,30.99,30.99,39800.0,23.6409,23.6714,23.58,23.58,39800.0
2010-05-24 13:50:00,30.99,31.01,30.96,30.99,60800.0,23.58,23.5953,23.5572,23.58,60800.0
2010-05-24 14:00:00,30.99,31.0,30.96,31.0,48800.0,23.58,23.5877,23.5572,23.5877,48800.0
2010-05-24 14:10:00,31.0,31.0,30.97,30.99,159600.0,23.5877,23.5877,23.5648,23.58,159600.0
2010-05-24 14:20:00,31.0,31.03,30.99,31.02,316200.0,23.5877,23.6105,23.58,23.6029,316200.0
2010-05-24 14:30:00,31.01,31.1,31.0,31.02,88400.0,23.5953,23.6637,23.5877,23.6029,88400.0
2010-05-24 14:40:00,31.02,31.04,30.94,31.0,121800.0,23.6029,23.6181,23.542,23.5877,121800.0
2010-05-24 14:50:00,31.0,31.05,30.98,31.0,116600.0,23.5877,23.6257,23.5724,23.5877,116600.0
2010-05-24 15:00:00,31.0,31.02,30.93,30.93,272000.0,23.5877,23.6029,23.5344,23.5344,272000.0
2010-05-24 15:10:00,30.93,30.99,30.92,30.96,62200.0,23.5344,23.58,23.5268,23.5572,62200.0
2010-05-24 15:20:00,30.95,31.0,30.94,30.96,79400.0,23.5496,23.5877,23.542,23.5572,79400.0
2010-05-24 15:30:00,30.97,31.05,30.93,31.02,97000.0,23.5648,23.6257,23.5344,23.6029,97000.0
2010-05-24 15:40:00,31.01,31.07,30.9,30.92,140800.0,23.5953,23.6409,23.5116,23.5268,140800.0
2010-05-24 15:50:00,30.92,30.93,30.76,30.78,227200.0,23.5268,23.5344,23.405,23.4203,227200.0
2010-05-25 09:30:00,29.78,29.78,29.5,29.68,197200.0,22.6594,22.6594,22.4463,22.5833,197200.0
2010-05-25 09:40:00,29.65,29.85,29.56,29.82,131400.0,22.5604,22.7126,22.492,22.6898,131400.0
2010-05-25 09:50:00,29.82,29.89,29.76,29.87,103800.0,22.6898,22.7431,22.6441,22.7278,103800.0
2010-05-25 10:00:00,29.88,30.07,29.79,29.89,144800.0,22.7355,22.88,22.667,22.7431,144800.0
2010-05-25 10:10:00,29.88,30.09,29.86,29.97,95400.0,22.7355,22.8952,22.7202,22.8039,95400.0
2010-05-25 10:20:00,29.99,30.02,29.86,29.91,89600.0,22.8192,22.842,22.7202,22.7583,89600.0
2010-05-25 10:30:00,29.91,30.08,29.91,29.99,136200.0,22.7583,22.8876,22.7583,22.8192,136200.0
2010-05-25 10:40:00,29.96,30.02,29.87,29.9,70200.0,22.7963,22.842,22.7278,22.7507,70200.0
2010-05-25 10:50:00,29.91,29.96,29.85,29.93,55600.0,22.7583,22.7963,22.7126,22.7735,55600.0
2010-05-25 11:00:00,29.93,30.13,29.92,30.08,49800.0,22.7735,22.9257,22.7659,22.8876,49800.0
2010-05-25 11:10:00,30.09,30.11,29.97,29.97,41000.0,22.8952,22.9105,22.8039,22.8039,41000.0
2010-05-25 11:20:00,29.98,30.11,29.96,30.08,42400.0,22.8115,22.9105,22.7963,22.8876,42400.0
2010-05-25 11:30:00,30.07,30.07,29.98,30.05,35800.0,22.88,22.88,22.8115,22.8648,35800.0
2010-05-25 11:40:00,30.06,30.11,30.04,30.05,37400.0,22.8724,22.9105,22.8572,22.8648,37400.0
2010-05-25 11:50:00,30.07,30.25,30.05,30.24,82200.0,22.88,23.017,22.8648,23.0094,82200.0
2010-05-25 12:00:00,30.25,30.34,30.23,30.25,126200.0,23.017,23.0855,23.0018,23.017,126200.0
2010-05-25 12:10:00,30.25,30.4,30.24,30.32,60600.0,23.017,23.1311,23.0094,23.0702,60600.0
2010-05-25 12:20:00,30.31,30.32,30.21,30.24,45600.0,23.0626,23.0702,22.9865,23.0094,45600.0
2010-05-25 12:30:00,30.23,30.29,30.2,30.28,64800.0,23.0018,23.0474,22.9789,23.0398,64800.0
2010-05-25 12:40:00,30.28,30.29,30.18,30.27,112800.0,23.0398,23.0474,22.9637,23.0322,112800.0
2010-05-25 12:50:00,30.27,30.31,30.23,30.27,28400.0,23.0322,23.0626,23.0018,23.0322,28400.0
2010-05-25 13:00:00,30.25,30.3,30.22,30.26,152400.0,23.017,23.055,22.9942,23.0246,152400.0
2010-05-25 13:10:00,30.25,30.31,30.24,30.28,98000.0,23.017,23.0626,23.0094,23.0398,98000.0
2010-05-25 13:20:00,30.28,30.36,30.26,30.34,40800.0,23.0398,23.1007,23.0246,23.0855,40800.0
2010-05-25 13:30:00,30.34,30.34,30.25,30.25,109600.0,23.0855,23.0855,23.017,23.017,109600.0
2010-05-25 13:40:00,30.25,30.29,30.24,30.27,108600.0,23.017,23.0474,23.0094,23.0322,108600.0
2010-05-25 13:50:00,30.27,30.33,30.24,30.28,95000.0,23.0322,23.0779,23.0094,23.0398,95000.0
2010-05-25 14:00:00,30.27,30.37,30.25,30.29,86600.0,23.0322,23.1083,23.017,23.0474,86600.0
2010-05-25 14:10:00,30.31,30.49,30.31,30.48,42000.0,23.0626,23.1996,23.0626,23.192,42000.0
2010-05-25 14:20:00,30.48,30.55,30.4,30.48,44000.0,23.192,23.2453,23.1311,23.192,44000.0
2010-05-25 14:30:00,30.46,30.57,30.43,30.53,57800.0,23.1768,23.2605,23.1539,23.23,57800.0
2010-05-25 14:40:00,30.53,30.79,30.5,30.78,67800.0,23.23,23.4279,23.2072,23.4203,67800.0
2010-05-25 14:50:00,30.77,30.78,30.65,30.66,69800.0,23.4126,23.4203,23.3213,23.3289,69800.0
2010-05-25 15:00:00,30.67,30.83,30.66,30.78,81600.0,23.3366,23.4583,23.3289,23.4203,81600.0
2010-05-25 15:10:00,30.8,30.82,30.67,30.71,103400.0,23.4355,23.4507,23.3366,23.367,103400.0
2010-05-25 15:20:00,30.71,30.95,30.71,30.93,110200.0,23.367,23.5496,23.367,23.5344,110200.0
2010-05-25 15:30:00,30.93,31.06,30.91,30.93,164200.0,23.5344,23.6333,23.5192,23.5344,164200.0
2010-05-25 15:40:00,30.95,31.08,30.95,31.06,239200.0,23.5496,23.6485,23.5496,23.6333,239200.0
2010-05-25 15:50:00,31.07,31.12,30.95,31.11,310400.0,23.6409,23.679,23.5496,23.6714,310400.0
2010-05-26 09:30:00,31.42,31.42,31.18,31.25,122400.0,23.9072,23.9072,23.7246,23.7779,122400.0
2010-05-26 09:40:00,31.25,31.26,31.12,31.18,129800.0,23.7779,23.7855,23.679,23.7246,129800.0
2010-05-26 09:50:00,31.18,31.23,31.13,31.21,173200.0,23.7246,23.7627,23.6866,23.7474,173200.0
2010-05-26 10:00:00,31.22,31.28,31.14,31.14,125400.0,23.755,23.8007,23.6942,23.6942,125400.0
2010-05-26 10:10:00,31.14,31.2,31.11,31.18,262000.0,23.6942,23.7398,23.6714,23.7246,262000.0
2010-05-26 10:20:00,31.17,31.2,31.13,31.17,161800.0,23.717,23.7398,23.6866,23.717,161800.0
2010-05-26 10:30:00,31.17,31.2,31.13,31.17,196800.0,23.717,23.7398,23.6866,23.717,196800.0
2010-05-26 10:40:00,31.17,31.25,31.11,31.14,112400.0,23.717,23.7779,23.6714,23.6942,112400.0
2010-05-26 10:50:00,31.13,31.17,31.09,31.17,139000.0,23.6866,23.717,23.6561,23.717,139000.0
2010-05-26 11:00:00,31.16,31.18,31.08,31.18,132400.0,23.7094,23.7246,23.6485,23.7246,132400.0
2010-05-26 11:10:00,31.17,31.18,31.13,31.17,122000.0,23.717,23.7246,23.6866,23.717,122000.0
2010-05-26 11:20:00,31.18,31.18,31.09,31.11,248400.0,23.7246,23.7246,23.6561,23.6714,248400.0
2010-05-26 11:30:00,31.11,31.17,31.05,31.12,156800.0,23.6714,23.717,23.6257,23.679,156800.0
2010-05-26 11:40:00,31.12,31.18,31.06,31.09,131400.0,23.679,23.7246,23.6333,23.6561,131400.0
2010-05-26 11:50:00,31.09,31.18,31.05,31.15,105800.0,23.6561,23.7246,23.6257,23.7018,105800.0
2010-05-26 12:00:00,31.15,31.18,31.11,31.17,88400.0,23.7018,23.7246,23.6714,23.717,88400.0
2010-05-26 12:10:00,31.18,31.18,31.11,31.17,66200.0,23.7246,23.7246,23.6714,23.717,66200.0
2010-05-26 12:20:00,31.17,31.18,31.09,31.11,130400.0,23.717,23.7246,23.6561,23.6714,130400.0
2010-05-26 12:30:00,31.11,31.17,31.06,31.15,57200.0,23.6714,23.717,23.6333,23.7018,57200.0
2010-05-26 12:40:00,31.15,31.17,31.06,31.11,79200.0,23.7018,23.717,23.6333,23.6714,79200.0
2010-05-26 12:50:00,31.12,31.2,31.11,31.18,137000.0,23.679,23.7398,23.6714,23.7246,137000.0
2010-05-26 13:00:00,31.18,31.18,31.14,31.17,111600.0,23.7246,23.7246,23.6942,23.717,111600.0
2010-05-26 13:10:00,31.17,31.18,31.11,31.13,69800.0,23.717,23.7246,23.6714,23.6866,69800.0
2010-05-26 13:20:00,31.13,31.17,31.13,31.14,74600.0,23.6866,23.717,23.6866,23.6942,74600.0
2010-05-26 13:30:00,31.13,31.19,31.13,31.18,107200.0,23.6866,23.7322,23.6866,23.7246,107200.0
2010-05-26 13:40:00,31.18,31.25,31.17,31.23,63000.0,23.7246,23.7779,23.717,23.7627,63000.0
2010-05-26 13:50:00,31.23,31.26,31.17,31.17,40200.0,23.7627,23.7855,23.717,23.717,40200.0
2010-05-26 14:00:00,31.17,31.21,31.15,31.2,59200.0,23.717,23.7474,23.7018,23.7398,59200.0
2010-05-26 14:10:00,31.2,31.2,31.11,31.16,99800.0,23.7398,23.7398,23.6714,23.7094,99800.0
2010-05-26 14:20:00,31.16,31.17,31.07,31.12,102800.0,23.7094,23.717,23.6409,23.679,102800.0
2010-05-26 14:30:00,31.12,31.15,31.0,31.11,209600.0,23.679,23.7018,23.5877,23.6714,209600.0
2010-05-26 14:40:00,31.11,31.11,31.02,31.06,221600.0,23.6714,23.6714,23.6029,23.6333,221600.0
2010-05-26 14:50:00,31.05,31.14,31.02,31.05,119800.0,23.6257,23.6942,23.6029,23.6257,119800.0
2010-05-26 15:00:00,31.06,31.18,31.06,31.09,107600.0,23.6333,23.7246,23.6333,23.6561,107600.0
2010-05-26 15:10:00,31.1,31.16,31.02,31.05,122800.0,23.6637,23.7094,23.6029,23.6257,122800.0
2010-05-26 15:20:00,31.05,31.07,30.73,30.88,318400.0,23.6257,23.6409,23.3822,23.4963,318400.0
2010-05-26 15:30:00,30.87,30.93,30.79,30.92,399800.0,23.4887,23.5344,23.4279,23.5268,399800.0
2010-05-26 15:40:00,30.92,31.07,30.91,31.05,517400.0,23.5268,23.6409,23.5192,23.6257,517400.0
2010-05-26 15:50:00,31.04,31.05,30.92,30.95,477000.0,23.6181,23.6257,23.5268,23.5496,477000.0
2010-05-27 09:30:00,31.63,31.75,31.53,31.6,87400.0,24.067,24.1583,23.9909,24.0442,87400.0
2010-05-27 09:40:00,31.6,31.61,31.47,31.57,101800.0,24.0442,24.0518,23.9453,24.0214,101800.0
2010-05-27 09:50:00,31.57,31.61,31.39,31.43,74000.0,24.0214,24.0518,23.8844,23.9148,74000.0
2010-05-27 10:00:00,31.43,31.53,31.36,31.52,177800.0,23.9148,23.9909,23.8616,23.9833,177800.0
2010-05-27 10:10:00,31.53,31.6,31.5,31.51,191200.0,23.9909,24.0442,23.9681,23.9757,191200.0
2010-05-27 10:20:00,31.51,31.77,31.48,31.77,54600.0,23.9757,24.1735,23.9529,24.1735,54600.0
2010-05-27 10:30:00,31.77,31.92,31.73,31.9,171200.0,24.1735,24.2877,24.1431,24.2725,171200.0
2010-05-27 10:40:00,31.9,31.97,31.85,31.91,88600.0,24.2725,24.3257,24.2344,24.2801,88600.0
2010-05-27 10:50:00,31.91,32.0,31.89,31.94,86200.0,24.2801,24.3485,24.2648,24.3029,86200.0
2010-05-27 11:00:00,31.93,32.0,31.92,31.97,115600.0,24.2953,24.3485,24.2877,24.3257,115600.0
2010-05-27 11:10:00,31.96,31.99,31.85,31.92,89600.0,24.3181,24.3409,24.2344,24.2877,89600.0
2010-05-27 11:20:00,31.92,32.04,31.89,32.03,121000.0,24.2877,24.379,24.2648,24.3714,121000.0
2010-05-27 11:30:00,32.02,32.05,31.94,31.97,56400.0,24.3638,24.3866,24.3029,24.3257,56400.0
2010-05-27 11:40:00,31.95,32.02,31.95,32.0,46800.0,24.3105,24.3638,24.3105,24.3485,46800.0
2010-05-27 11:50:00,32.01,32.15,32.0,32.13,49600.0,24.3562,24.4627,24.3485,24.4475,49600.0
2010-05-27 12:00:00,32.13,32.13,31.98,32.02,145600.0,24.4475,24.4475,24.3333,24.3638,145600.0
2010-05-27 12:10:00,32.02,32.08,31.98,32.03,73400.0,24.3638,24.4094,24.3333,24.3714,73400.0
2010-05-27 12:20:00,32.02,32.06,31.96,32.04,39600.0,24.3638,24.3942,24.3181,24.379,39600.0
2010-05-27 12:30:00,32.05,32.08,32.01,32.06,20200.0,24.3866,24.4094,24.3562,24.3942,20200.0
2010-05-27 12:40:00,32.05,32.08,32.0,32.04,12000.0,24.3866,24.4094,24.3485,24.379,12000.0
2010-05-27 12:50:00,32.02,32.06,31.99,32.0,30800.0,24.3638,24.3942,24.3409,24.3485,30800.0
2010-05-27 13:00:00,32.0,32.0,31.91,31.93,30400.0,24.3485,24.3485,24.2801,24.2953,30400.0
2010-05-27 13:10:00,31.93,32.0,31.9,31.99,29800.0,24.2953,24.3485,24.2725,24.3409,29800.0
2010-05-27 13:20:00,31.99,32.08,31.99,32.02,60600.0,24.3409,24.4094,24.3409,24.3638,60600.0
2010-05-27 13:30:00,32.01,32.1,32.0,32.08,95800.0,24.3562,24.4246,24.3485,24.4094,95800.0
2010-05-27 13:40:00,32.09,32.1,32.02,32.08,74600.0,24.417,24.4246,24.3638,24.4094,74600.0
2010-05-27 13:50:00,32.07,32.1,32.04,32.07,99600.0,24.4018,24.4246,24.379,24.4018,99600.0
2010-05-27 14:00:00,32.07,32.14,32.02,32.12,68200.0,24.4018,24.4551,24.3638,24.4399,68200.0
2010-05-27 14:10:00,32.11,32.21,32.11,32.21,70600.0,24.4322,24.5083,24.4322,24.5083,70600.0
2010-05-27 14:20:00,32.19,32.25,32.19,32.23,58000.0,24.4931,24.5388,24.4931,24.5235,58000.0
2010-05-27 14:30:00,32.24,32.24,32.16,32.18,62400.0,24.5312,24.5312,24.4703,24.4855,62400.0
2010-05-27 14:40:00,32.18,32.21,32.13,32.19,51600.0,24.4855,24.5083,24.4475,24.4931,51600.0
2010-05-27 14:50:00,32.2,32.21,32.14,32.16,55600.0,24.5007,24.5083,24.4551,24.4703,55600.0
2010-05-27 15:00:00,32.16,32.21,32.15,32.18,94200.0,24.4703,24.5083,24.4627,24.4855,94200.0
2010-05-27 15:10:00,32.17,32.3,32.15,32.22,79200.0,24.4779,24.5768,24.4627,24.5159,79200.0
2010-05-27 15:20:00,32.22,32.23,32.15,32.2,72400.0,24.5159,24.5235,24.4627,24.5007,72400.0
2010-05-27 15:30:00,32.19,32.31,32.19,32.27,225000.0,24.4931,24.5844,24.4931,24.554,225000.0
2010-05-27 15:40:00,32.27,32.41,32.25,32.4,196400.0,24.554,24.6605,24.5388,24.6529,196400.0
2010-05-27 15:50:00,32.4,32.54,32.39,32.52,345200.0,24.6529,24.7594,24.6453,24.7442,345200.0
2010-05-28 09:30:00,32.45,32.45,32.2,32.32,57600.0,24.6909,24.6909,24.5007,24.592,57600.0
2010-05-28 09:40:00,32.31,32.35,32.21,32.31,86800.0,24.5844,24.6149,24.5083,24.5844,86800.0
2010-05-28 09:50:00,32.29,32.35,32.22,32.34,80600.0,24.5692,24.6149,24.5159,24.6072,80600.0
2010-05-28 10:00:00,32.35,32.52,32.35,32.49,156000.0,24.6149,24.7442,24.6149,24.7214,156000.0
2010-05-28 10:10:00,32.49,32.52,32.44,32.48,60400.0,24.7214,24.7442,24.6833,24.7138,60400.0
2010-05-28 10:20:00,32.48,32.52,32.31,32.33,52400.0,24.7138,24.7442,24.5844,24.5996,52400.0
2010-05-28 10:30:00,32.33,32.4,32.31,32.31,58800.0,24.5996,24.6529,24.5844,24.5844,58800.0
2010-05-28 10:40:00,32.31,32.32,32.21,32.23,115200.0,24.5844,24.592,24.5083,24.5235,115200.0
2010-05-28 10:50:00,32.23,32.27,32.21,32.23,50800.0,24.5235,24.554,24.5083,24.5235,50800.0
2010-05-28 11:00:00,32.24,32.31,32.21,32.27,104200.0,24.5312,24.5844,24.5083,24.554,104200.0
2010-05-28 11:10:00,32.27,32.32,32.22,32.24,97200.0,24.554,24.592,24.5159,24.5312,97200.0
2010-05-28 11:20:00,32.24,32.27,32.22,32.25,89800.0,24.5312,24.554,24.5159,24.5388,89800.0
2010-05-28 11:30:00,32.25,32.26,32.22,32.23,66000.0,24.5388,24.5464,24.5159,24.5235,66000.0
2010-05-28 11:40:00,32.23,32.25,32.17,32.24,150200.0,24.5235,24.5388,24.4779,24.5312,150200.0
2010-05-28 11:50:00,32.24,32.26,32.18,32.2,101400.0,24.5312,24.5464,24.4855,24.5007,101400.0
2010-05-28 12:00:00,32.21,32.26,32.18,32.21,64600.0,24.5083,24.5464,24.4855,24.5083,64600.0
2010-05-28 12:10:00,32.23,32.24,32.2,32.24,92200.0,24.5235,24.5312,24.5007,24.5312,92200.0
2010-05-28 12:20:00,32.25,32.29,32.23,32.23,50600.0,24.5388,24.5692,24.5235,24.5235,50600.0
2010-05-28 12:30:00,32.23,32.26,31.96,32.02,119200.0,24.5235,24.5464,24.3181,24.3638,119200.0
2010-05-28 12:40:00,32.02,32.17,31.97,32.15,199400.0,24.3638,24.4779,24.3257,24.4627,199400.0
2010-05-28 12:50:00,32.18,32.18,32.07,32.1,69200.0,24.4855,24.4855,24.4018,24.4246,69200.0
2010-05-28 13:00:00,32.13,32.18,32.01,32.05,30600.0,24.4475,24.4855,24.3562,24.3866,30600.0
2010-05-28 13:10:00,32.04,32.14,32.02,32.14,99000.0,24.379,24.4551,24.3638,24.4551,99000.0
2010-05-28 13:20:00,32.14,32.14,32.06,32.08,66600.0,24.4551,24.4551,24.3942,24.4094,66600.0
2010-05-28 13:30:00,32.07,32.12,32.06,32.08,72200.0,24.4018,24.4399,24.3942,24.4094,72200.0
2010-05-28 13:40:00,32.09,32.1,32.0,32.02,61200.0,24.417,24.4246,24.3485,24.3638,61200.0
2010-05-28 13:50:00,32.02,32.07,31.98,32.0,42200.0,24.3638,24.4018,24.3333,24.3485,42200.0
2010-05-28 14:00:00,31.99,32.05,31.95,32.02,187000.0,24.3409,24.3866,24.3105,24.3638,187000.0
2010-05-28 14:10:00,32.02,32.04,31.95,31.99,100600.0,24.3638,24.379,24.3105,24.3409,100600.0
2010-05-28 14:20:00,31.99,32.02,31.95,32.0,57800.0,24.3409,24.3638,24.3105,24.3485,57800.0
2010-05-28 14:30:00,32.01,32.08,31.98,32.06,52800.0,24.3562,24.4094,24.3333,24.3942,52800.0
2010-05-28 14:40:00,32.05,32.22,32.05,32.21,66600.0,24.3866,24.5159,24.3866,24.5083,66600.0
2010-05-28 14:50:00,32.21,32.27,32.13,32.15,47400.0,24.5083,24.554,24.4475,24.4627,47400.0
2010-05-28 15:00:00,32.16,32.2,32.1,32.12,76000.0,24.4703,24.5007,24.4246,24.4399,76000.0
2010-05-28 15:10:00,32.13,32.24,32.13,32.23,63000.0,24.4475,24.5312,24.4475,24.5235,63000.0
2010-05-28 15:20:00,32.22,32.27,32.19,32.26,78800.0,24.5159,24.554,24.4931,24.5464,78800.0
2010-05-28 15:30:00,32.26,32.32,32.2,32.23,105200.0,24.5464,24.592,24.5007,24.5235,105200.0
2010-05-28 15:40:00,32.23,32.27,32.04,32.19,247600.0,24.5235,24.554,24.379,24.4931,247600.0
2010-05-28 15:50:00,32.19,32.24,31.99,32.02,445600.0,24.4931,24.5312,24.3409,24.3638,445600.0
2010-06-01 09:30:00,31.68,31.72,31.53,31.71,96800.0,24.1051,24.1355,23.9909,24.1279,96800.0
2010-06-01 09:40:00,31.74,31.82,31.6,31.65,67800.0,24.1507,24.2116,24.0442,24.0822,67800.0
2010-06-01 09:50:00,31.66,31.72,31.57,31.61,67400.0,24.0898,24.1355,24.0214,24.0518,67400.0
2010-06-01 10:00:00,31.61,31.89,31.61,31.82,75400.0,24.0518,24.2648,24.0518,24.2116,75400.0
2010-06-01 10:10:00,31.82,31.82,31.75,31.81,77400.0,24.2116,24.2116,24.1583,24.204,77400.0
2010-06-01 10:20:00,31.8,32.02,31.8,31.95,71000.0,24.1964,24.3638,24.1964,24.3105,71000.0
2010-06-01 10:30:00,31.98,32.1,31.95,31.95,62000.0,24.3333,24.4246,24.3105,24.3105,62000.0
2010-06-01 10:40:00,31.96,31.98,31.86,31.93,53000.0,24.3181,24.3333,24.242,24.2953,53000.0
2010-06-01 10:50:00,31.95,32.0,31.9,31.96,66000.0,24.3105,24.3485,24.2725,24.3181,66000.0
2010-06-01 11:00:00,31.96,31.96,31.85,31.86,44800.0,24.3181,24.3181,24.2344,24.242,44800.0
2010-06-01 11:10:00,31.85,31.9,31.81,31.82,52800.0,24.2344,24.2725,24.204,24.2116,52800.0
2010-06-01 11:20:00,31.82,31.93,31.81,31.89,48200.0,24.2116,24.2953,24.204,24.2648,48200.0
2010-06-01 11:30:00,31.91,31.93,31.84,31.89,47600.0,24.2801,24.2953,24.2268,24.2648,47600.0
2010-06-01 11:40:00,31.89,31.89,31.72,31.74,68000.0,24.2648,24.2648,24.1355,24.1507,68000.0
2010-06-01 11:50:00,31.75,31.76,31.66,31.71,44800.0,24.1583,24.1659,24.0898,24.1279,44800.0
2010-06-01 12:00:00,31.7,31.77,31.68,31.72,73200.0,24.1203,24.1735,24.1051,24.1355,73200.0
2010-06-01 12:10:00,31.72,31.75,31.7,31.72,80800.0,24.1355,24.1583,24.1203,24.1355,80800.0
2010-06-01 12:20:00,31.74,31.8,31.71,31.8,37600.0,24.1507,24.1964,24.1279,24.1964,37600.0
2010-06-01 12:30:00,31.8,31.86,31.77,31.82,46200.0,24.1964,24.242,24.1735,24.2116,46200.0
2010-06-01 12:40:00,31.82,31.86,31.77,31.8,41000.0,24.2116,24.242,24.1735,24.1964,41000.0
2010-06-01 12:50:00,31.81,31.82,31.71,31.71,27400.0,24.204,24.2116,24.1279,24.1279,27400.0
2010-06-01 13:00:00,31.71,31.78,31.71,31.76,46200.0,24.1279,24.1811,24.1279,24.1659,46200.0
2010-06-01 13:10:00,31.76,31.92,31.76,31.9,48800.0,24.1659,24.2877,24.1659,24.2725,48800.0
2010-06-01 13:20:00,31.91,31.97,31.89,31.93,58600.0,24.2801,24.3257,24.2648,24.2953,58600.0
2010-06-01 13:30:00,31.94,31.96,31.9,31.92,51200.0,24.3029,24.3181,24.2725,24.2877,51200.0
2010-06-01 13:40:00,31.9,31.93,31.88,31.92,32200.0,24.2725,24.2953,24.2572,24.2877,32200.0
2010-06-01 13:50:00,31.92,31.92,31.78,31.79,39800.0,24.2877,24.2877,24.1811,24.1888,39800.0
2010-06-01 14:00:00,31.78,31.78,31.58,31.63,113400.0,24.1811,24.1811,24.029,24.067,113400.0
2010-06-01 14:10:00,31.63,31.7,31.6,31.7,73000.0,24.067,24.1203,24.0442,24.1203,73000.0
2010-06-01 14:20:00,31.68,31.75,31.64,31.75,46600.0,24.1051,24.1583,24.0746,24.1583,46600.0
2010-06-01 14:30:00,31.75,31.85,31.75,31.83,72200.0,24.1583,24.2344,24.1583,24.2192,72200.0
2010-06-01 14:40:00,31.82,31.9,31.8,31.86,77400.0,24.2116,24.2725,24.1964,24.242,77400.0
2010-06-01 14:50:00,31.88,31.9,31.73,31.81,105400.0,24.2572,24.2725,24.1431,24.204,105400.0
2010-06-01 15:00:00,31.83,31.85,31.72,31.73,69400.0,24.2192,24.2344,24.1355,24.1431,69400.0
2010-06-01 15:10:00,31.73,31.8,31.66,31.66,61600.0,24.1431,24.1964,24.0898,24.0898,61600.0
2010-06-01 15:20:00,31.66,31.7,31.47,31.55,134400.0,24.0898,24.1203,23.9453,24.0061,134400.0
2010-06-01 15:30:00,31.55,31.67,31.5,31.61,119600.0,24.0061,24.0975,23.9681,24.0518,119600.0
2010-06-01 15:40:00,31.64,31.64,31.36,31.41,163800.0,24.0746,24.0746,23.8616,23.8996,163800.0
2010-06-01 15:50:00,31.41,31.43,31.28,31.31,379000.0,23.8996,23.9148,23.8007,23.8235,379000.0
2010-06-02 09:30:00,31.44,31.61,31.41,31.61,61800.0,23.9224,24.0518,23.8996,24.0518,61800.0
2010-06-02 09:40:00,31.6,31.63,31.47,31.61,47200.0,24.0442,24.067,23.9453,24.0518,47200.0
2010-06-02 09:50:00,31.59,31.62,31.49,31.61,88000.0,24.0366,24.0594,23.9605,24.0518,88000.0
2010-06-02 10:00:00,31.62,31.81,31.59,31.73,79600.0,24.0594,24.204,24.0366,24.1431,79600.0
2010-06-02 10:10:00,31.73,31.79,31.66,31.74,36000.0,24.1431,24.1888,24.0898,24.1507,36000.0
2010-06-02 10:20:00,31.74,31.8,31.73,31.75,72400.0,24.1507,24.1964,24.1431,24.1583,72400.0
2010-06-02 10:30:00,31.74,31.81,31.71,31.71,70800.0,24.1507,24.204,24.1279,24.1279,70800.0
2010-06-02 10:40:00,31.71,31.72,31.61,31.66,31600.0,24.1279,24.1355,24.0518,24.0898,31600.0
2010-06-02 10:50:00,31.66,31.71,31.6,31.7,26800.0,24.0898,24.1279,24.0442,24.1203,26800.0
2010-06-02 11:00:00,31.7,31.9,31.69,31.86,80400.0,24.1203,24.2725,24.1127,24.242,80400.0
2010-06-02 11:10:00,31.86,31.92,31.83,31.84,35400.0,24.242,24.2877,24.2192,24.2268,35400.0
2010-06-02 11:20:00,31.83,31.96,31.83,31.88,50800.0,24.2192,24.3181,24.2192,24.2572,50800.0
2010-06-02 11:30:00,31.89,31.92,31.81,31.89,70000.0,24.2648,24.2877,24.204,24.2648,70000.0
2010-06-02 11:40:00,31.88,31.99,31.86,31.95,27400.0,24.2572,24.3409,24.242,24.3105,27400.0
2010-06-02 11:50:00,31.96,32.0,31.85,31.86,46800.0,24.3181,24.3485,24.2344,24.242,46800.0
2010-06-02 12:00:00,31.86,31.97,31.86,31.96,18800.0,24.242,24.3257,24.242,24.3181,18800.0
2010-06-02 12:10:00,31.95,32.03,31.94,31.97,55800.0,24.3105,24.3714,24.3029,24.3257,55800.0
2010-06-02 12:20:00,31.97,32.02,31.96,31.99,42600.0,24.3257,24.3638,24.3181,24.3409,42600.0
2010-06-02 12:30:00,31.99,32.01,31.98,31.99,60000.0,24.3409,24.3562,24.3333,24.3409,60000.0
2010-06-02 12:40:00,32.0,32.06,31.99,32.04,23200.0,24.3485,24.3942,24.3409,24.379,23200.0
2010-06-02 12:50:00,32.04,32.09,32.02,32.05,27200.0,24.379,24.417,24.3638,24.3866,27200.0
2010-06-02 13:00:00,32.06,32.12,32.04,32.09,95200.0,24.3942,24.4399,24.379,24.417,95200.0
2010-06-02 13:10:00,32.08,32.1,32.05,32.08,116400.0,24.4094,24.4246,24.3866,24.4094,116400.0
2010-06-02 13:20:00,32.08,32.12,32.02,32.05,90400.0,24.4094,24.4399,24.3638,24.3866,90400.0
2010-06-02 13:30:00,32.04,32.08,32.01,32.04,51200.0,24.379,24.4094,24.3562,24.379,51200.0
2010-06-02 13:40:00,32.04,32.08,32.02,32.04,69000.0,24.379,24.4094,24.3638,24.379,69000.0
2010-06-02 13:50:00,32.04,32.04,31.97,32.0,42400.0,24.379,24.379,24.3257,24.3485,42400.0
2010-06-02 14:00:00,32.0,32.04,31.97,32.02,95000.0,24.3485,24.379,24.3257,24.3638,95000.0
2010-06-02 14:10:00,32.02,32.02,31.9,31.9,107200.0,24.3638,24.3638,24.2725,24.2725,107200.0
2010-06-02 14:20:00,31.9,32.0,31.89,31.97,45600.0,24.2725,24.3485,24.2648,24.3257,45600.0
2010-06-02 14:30:00,31.96,32.05,31.95,32.04,76000.0,24.3181,24.3866,24.3105,24.379,76000.0
2010-06-02 14:40:00,32.05,32.17,32.05,32.13,42200.0,24.3866,24.4779,24.3866,24.4475,42200.0
2010-06-02 14:50:00,32.12,32.21,32.12,32.19,52600.0,24.4399,24.5083,24.4399,24.4931,52600.0
2010-06-02 15:00:00,32.18,32.25,32.15,32.22,69200.0,24.4855,24.5388,24.4627,24.5159,69200.0
2010-06-02 15:10:00,32.21,32.3,32.18,32.21,88800.0,24.5083,24.5768,24.4855,24.5083,88800.0
2010-06-02 15:20:00,32.2,32.25,32.16,32.24,80200.0,24.5007,24.5388,24.4703,24.5312,80200.0
2010-06-02 15:30:00,32.24,32.31,32.18,32.22,128000.0,24.5312,24.5844,24.4855,24.5159,128000.0
2010-06-02 15:40:00,32.22,32.33,32.22,32.27,189600.0,24.5159,24.5996,24.5159,24.554,189600.0
2010-06-02 15:50:00,32.27,32.38,32.26,32.38,450400.0,24.554,24.6377,24.5464,24.6377,450400.0
2010-06-03 09:30:00,32.4,32.5,32.3,32.31,52600.0,24.6529,24.729,24.5768,24.5844,52600.0
2010-06-03 09:40:00,32.31,32.51,32.23,32.51,54600.0,24.5844,24.7366,24.5235,24.7366,54600.0
2010-06-03 09:50:00,32.51,32.58,32.4,32.47,63000.0,24.7366,24.7899,24.6529,24.7062,63000.0
2010-06-03 10:00:00,32.46,32.5,32.4,32.49,76000.0,24.6986,24.729,24.6529,24.7214,76000.0
2010-06-03 10:10:00,32.5,32.54,32.21,32.25,120800.0,24.729,24.7594,24.5083,24.5388,120800.0
2010-06-03 10:20:00,32.27,32.3,32.14,32.19,45800.0,24.554,24.5768,24.4551,24.4931,45800.0
2010-06-03 10:30:00,32.18,32.22,32.07,32.08,42800.0,24.4855,24.5159,24.4018,24.4094,42800.0
2010-06-03 10:40:00,32.09,32.16,32.02,32.06,49400.0,24.417,24.4703,24.3638,24.3942,49400.0
2010-06-03 10:50:00,32.05,32.16,32.05,32.15,29600.0,24.3866,24.4703,24.3866,24.4627,29600.0
2010-06-03 11:00:00,32.16,32.27,32.13,32.22,24800.0,24.4703,24.554,24.4475,24.5159,24800.0
2010-06-03 11:10:00,32.24,32.26,32.14,32.17,16200.0,24.5312,24.5464,24.4551,24.4779,16200.0
2010-06-03 11:20:00,32.18,32.2,32.02,32.04,38000.0,24.4855,24.5007,24.3638,24.379,38000.0
2010-06-03 11:30:00,32.04,32.12,32.02,32.09,31000.0,24.379,24.4399,24.3638,24.417,31000.0
2010-06-03 11:40:00,32.1,32.13,32.03,32.1,48000.0,24.4246,24.4475,24.3714,24.4246,48000.0
2010-06-03 11:50:00,32.1,32.15,32.08,32.13,85200.0,24.4246,24.4627,24.4094,24.4475,85200.0
2010-06-03 12:00:00,32.13,32.14,32.03,32.07,88800.0,24.4475,24.4551,24.3714,24.4018,88800.0
2010-06-03 12:10:00,32.06,32.08,32.01,32.06,27000.0,24.3942,24.4094,24.3562,24.3942,27000.0
2010-06-03 12:20:00,32.04,32.04,31.89,31.95,37600.0,24.379,24.379,24.2648,24.3105,37600.0
2010-06-03 12:30:00,31.95,32.01,31.86,32.01,61000.0,24.3105,24.3562,24.242,24.3562,61000.0
2010-06-03 12:40:00,32.0,32.0,31.9,31.9,87600.0,24.3485,24.3485,24.2725,24.2725,87600.0
2010-06-03 12:50:00,31.9,31.9,31.8,31.8,87600.0,24.2725,24.2725,24.1964,24.1964,87600.0
2010-06-03 13:00:00,31.8,31.89,31.79,31.86,102000.0,24.1964,24.2648,24.1888,24.242,102000.0
2010-06-03 13:10:00,31.86,31.89,31.74,31.74,58400.0,24.242,24.2648,24.1507,24.1507,58400.0
2010-06-03 13:20:00,31.73,31.81,31.73,31.81,62600.0,24.1431,24.204,24.1431,24.204,62600.0
2010-06-03 13:30:00,31.83,31.86,31.78,31.85,30600.0,24.2192,24.242,24.1811,24.2344,30600.0
2010-06-03 13:40:00,31.85,31.92,31.85,31.9,59800.0,24.2344,24.2877,24.2344,24.2725,59800.0
2010-06-03 13:50:00,31.9,31.93,31.78,31.8,75400.0,24.2725,24.2953,24.1811,24.1964,75400.0
2010-06-03 14:00:00,31.81,31.84,31.77,31.83,129600.0,24.204,24.2268,24.1735,24.2192,129600.0
2010-06-03 14:10:00,31.83,31.88,31.75,31.83,282000.0,24.2192,24.2572,24.1583,24.2192,282000.0
2010-06-03 14:20:00,31.84,31.86,31.79,31.79,153800.0,24.2268,24.242,24.1888,24.1888,153800.0
2010-06-03 14:30:00,31.78,31.91,31.77,31.89,109400.0,24.1811,24.2801,24.1735,24.2648,109400.0
2010-06-03 14:40:00,31.89,31.93,31.86,31.86,96000.0,24.2648,24.2953,24.242,24.242,96000.0
2010-06-03 14:50:00,31.86,31.91,31.84,31.86,84000.0,24.242,24.2801,24.2268,24.242,84000.0
2010-06-03 15:00:00,31.88,31.96,31.88,31.93,71800.0,24.2572,24.3181,24.2572,24.2953,71800.0
2010-06-03 15:10:00,31.93,31.93,31.81,31.84,72000.0,24.2953,24.2953,24.204,24.2268,72000.0
2010-06-03 15:20:00,31.84,31.96,31.83,31.94,134400.0,24.2268,24.3181,24.2192,24.3029,134400.0
2010-06-03 15:30:00,31.96,31.98,31.89,31.94,174200.0,24.3181,24.3333,24.2648,24.3029,174200.0
2010-06-03 15:40:00,31.95,31.98,31.87,31.87,251000.0,24.3105,24.3333,24.2496,24.2496,251000.0
2010-06-03 15:50:00,31.87,32.01,31.86,31.98,259200.0,24.2496,24.3562,24.242,24.3333,259200.0
2010-06-04 09:30:00,31.1,31.29,31.01,31.24,124400.0,23.6637,23.8083,23.5953,23.7703,124400.0
2010-06-04 09:40:00,31.25,31.38,31.18,31.37,61800.0,23.7779,23.8768,23.7246,23.8692,61800.0
2010-06-04 09:50:00,31.36,31.53,31.33,31.45,104800.0,23.8616,23.9909,23.8387,23.9301,104800.0
2010-06-04 10:00:00,31.46,31.46,31.34,31.4,77600.0,23.9377,23.9377,23.8464,23.892,77600.0
2010-06-04 10:10:00,31.41,31.49,31.36,31.44,138200.0,23.8996,23.9605,23.8616,23.9224,138200.0
2010-06-04 10:20:00,31.43,31.5,31.4,31.47,99600.0,23.9148,23.9681,23.892,23.9453,99600.0
2010-06-04 10:30:00,31.46,31.53,31.41,31.51,140200.0,23.9377,23.9909,23.8996,23.9757,140200.0
2010-06-04 10:40:00,31.5,31.5,31.4,31.42,60400.0,23.9681,23.9681,23.892,23.9072,60400.0
2010-06-04 10:50:00,31.42,31.43,31.31,31.36,48800.0,23.9072,23.9148,23.8235,23.8616,48800.0
2010-06-04 11:00:00,31.35,31.35,31.28,31.29,59800.0,23.854,23.854,23.8007,23.8083,59800.0
2010-06-04 11:10:00,31.28,31.31,31.18,31.18,43800.0,23.8007,23.8235,23.7246,23.7246,43800.0
2010-06-04 11:20:00,31.18,31.19,31.1,31.1,35000.0,23.7246,23.7322,23.6637,23.6637,35000.0
2010-06-04 11:30:00,31.1,31.22,31.06,31.17,25800.0,23.6637,23.755,23.6333,23.717,25800.0
2010-06-04 11:40:00,31.17,31.2,31.12,31.2,15600.0,23.717,23.7398,23.679,23.7398,15600.0
2010-06-04 11:50:00,31.18,31.18,31.14,31.17,39000.0,23.7246,23.7246,23.6942,23.717,39000.0
2010-06-04 12:00:00,31.17,31.17,31.03,31.09,131000.0,23.717,23.717,23.6105,23.6561,131000.0
2010-06-04 12:10:00,31.08,31.14,31.06,31.1,38400.0,23.6485,23.6942,23.6333,23.6637,38400.0
2010-06-04 12:20:00,31.1,31.13,31.09,31.1,20000.0,23.6637,23.6866,23.6561,23.6637,20000.0
2010-06-04 12:30:00,31.1,31.11,31.07,31.08,34800.0,23.6637,23.6714,23.6409,23.6485,34800.0
2010-06-04 12:40:00,31.07,31.09,31.05,31.07,59200.0,23.6409,23.6561,23.6257,23.6409,59200.0
2010-06-04 12:50:00,31.07,31.14,31.07,31.11,20000.0,23.6409,23.6942,23.6409,23.6714,20000.0
2010-06-04 13:00:00,31.11,31.14,31.06,31.12,24200.0,23.6714,23.6942,23.6333,23.679,24200.0
2010-06-04 13:10:00,31.11,31.13,31.05,31.07,39000.0,23.6714,23.6866,23.6257,23.6409,39000.0
2010-06-04 13:20:00,31.07,31.08,31.03,31.03,86800.0,23.6409,23.6485,23.6105,23.6105,86800.0
2010-06-04 13:30:00,31.03,31.08,31.02,31.06,74800.0,23.6105,23.6485,23.6029,23.6333,74800.0
2010-06-04 13:40:00,31.05,31.1,31.02,31.09,59400.0,23.6257,23.6637,23.6029,23.6561,59400.0
2010-06-04 13:50:00,31.09,31.1,31.01,31.05,50400.0,23.6561,23.6637,23.5953,23.6257,50400.0
2010-06-04 14:00:00,31.05,31.11,31.03,31.04,60600.0,23.6257,23.6714,23.6105,23.6181,60600.0
2010-06-04 14:10:00,31.04,31.09,31.02,31.05,56800.0,23.6181,23.6561,23.6029,23.6257,56800.0
2010-06-04 14:20:00,31.04,31.14,31.0,31.04,88000.0,23.6181,23.6942,23.5877,23.6181,88000.0
2010-06-04 14:30:00,31.05,31.11,31.0,31.03,69800.0,23.6257,23.6714,23.5877,23.6105,69800.0
2010-06-04 14:40:00,31.02,31.07,30.93,30.94,94600.0,23.6029,23.6409,23.5344,23.542,94600.0
2010-06-04 14:50:00,30.94,30.95,30.85,30.93,189400.0,23.542,23.5496,23.4735,23.5344,189400.0
2010-06-04 15:00:00,30.93,31.06,30.92,31.0,115200.0,23.5344,23.6333,23.5268,23.5877,115200.0
2010-06-04 15:10:00,31.0,31.08,30.98,31.04,135000.0,23.5877,23.6485,23.5724,23.6181,135000.0
2010-06-04 15:20:00,31.03,31.06,30.91,30.93,81800.0,23.6105,23.6333,23.5192,23.5344,81800.0
2010-06-04 15:30:00,30.93,31.03,30.93,31.0,105400.0,23.5344,23.6105,23.5344,23.5877,105400.0
2010-06-04 15:40:00,31.0,31.0,30.82,30.99,235200.0,23.5877,23.5877,23.4507,23.58,235200.0
2010-06-04 15:50:00,31.0,31.0,30.8,30.89,415600.0,23.5877,23.5877,23.4355,23.504,415600.0
2010-06-07 09:30:00,30.9,31.11,30.82,30.83,80400.0,23.5116,23.6714,23.4507,23.4583,80400.0
2010-06-07 09:40:00,30.84,30.95,30.67,30.95,124400.0,23.4659,23.5496,23.3366,23.5496,124400.0
2010-06-07 09:50:00,30.97,31.17,30.9,31.11,122000.0,23.5648,23.717,23.5116,23.6714,122000.0
2010-06-07 10:00:00,31.11,31.23,31.07,31.19,101800.0,23.6714,23.7627,23.6409,23.7322,101800.0
2010-06-07 10:10:00,31.17,31.23,31.1,31.11,107000.0,23.717,23.7627,23.6637,23.6714,107000.0
2010-06-07 10:20:00,31.1,31.18,31.07,31.16,108200.0,23.6637,23.7246,23.6409,23.7094,108200.0
2010-06-07 10:30:00,31.16,31.16,30.93,30.96,124800.0,23.7094,23.7094,23.5344,23.5572,124800.0
2010-06-07 10:40:00,30.97,31.03,30.89,30.94,74800.0,23.5648,23.6105,23.504,23.542,74800.0
2010-06-07 10:50:00,30.95,30.98,30.78,30.8,57400.0,23.5496,23.5724,23.4203,23.4355,57400.0
2010-06-07 11:00:00,30.8,30.89,30.79,30.86,52000.0,23.4355,23.504,23.4279,23.4811,52000.0
2010-06-07 11:10:00,30.86,30.87,30.77,30.83,43200.0,23.4811,23.4887,23.4126,23.4583,43200.0
2010-06-07 11:20:00,30.85,30.95,30.83,30.88,37800.0,23.4735,23.5496,23.4583,23.4963,37800.0
2010-06-07 11:30:00,30.87,30.98,30.83,30.95,86000.0,23.4887,23.5724,23.4583,23.5496,86000.0
2010-06-07 11:40:00,30.95,31.0,30.89,30.89,41200.0,23.5496,23.5877,23.504,23.504,41200.0
2010-06-07 11:50:00,30.9,30.99,30.89,30.96,84800.0,23.5116,23.58,23.504,23.5572,84800.0
2010-06-07 12:00:00,30.97,31.13,30.95,31.07,102400.0,23.5648,23.6866,23.5496,23.6409,102400.0
2010-06-07 12:10:00,31.07,31.1,30.98,31.0,45400.0,23.6409,23.6637,23.5724,23.5877,45400.0
2010-06-07 12:20:00,31.0,31.06,30.92,30.92,58000.0,23.5877,23.6333,23.5268,23.5268,58000.0
2010-06-07 12:30:00,30.93,30.96,30.87,30.88,74400.0,23.5344,23.5572,23.4887,23.4963,74400.0
2010-06-07 12:40:00,30.89,30.94,30.85,30.87,89000.0,23.504,23.542,23.4735,23.4887,89000.0
2010-06-07 12:50:00,30.86,30.96,30.86,30.91,79800.0,23.4811,23.5572,23.4811,23.5192,79800.0
2010-06-07 13:00:00,30.91,30.93,30.82,30.85,63600.0,23.5192,23.5344,23.4507,23.4735,63600.0
2010-06-07 13:10:00,30.85,30.87,30.81,30.87,42200.0,23.4735,23.4887,23.4431,23.4887,42200.0
2010-06-07 13:20:00,30.88,30.91,30.84,30.9,57400.0,23.4963,23.5192,23.4659,23.5116,57400.0
2010-06-07 13:30:00,30.91,30.92,30.82,30.82,74600.0,23.5192,23.5268,23.4507,23.4507,74600.0
2010-06-07 13:40:00,30.83,30.83,30.69,30.73,90200.0,23.4583,23.4583,23.3518,23.3822,90200.0
2010-06-07 13:50:00,30.72,30.74,30.65,30.67,55800.0,23.3746,23.3898,23.3213,23.3366,55800.0
2010-06-07 14:00:00,30.67,30.75,30.65,30.68,77400.0,23.3366,23.3974,23.3213,23.3442,77400.0
2010-06-07 14:10:00,30.7,30.7,30.6,30.6,65800.0,23.3594,23.3594,23.2833,23.2833,65800.0
2010-06-07 14:20:00,30.61,30.65,30.57,30.63,76200.0,23.2909,23.3213,23.2605,23.3061,76200.0
2010-06-07 14:30:00,30.64,30.66,30.54,30.58,141400.0,23.3137,23.3289,23.2376,23.2681,141400.0
2010-06-07 14:40:00,30.57,30.59,30.5,30.56,103600.0,23.2605,23.2757,23.2072,23.2529,103600.0
2010-06-07 14:50:00,30.56,30.57,30.49,30.53,92200.0,23.2529,23.2605,23.1996,23.23,92200.0
2010-06-07 15:00:00,30.53,30.68,30.53,30.66,87800.0,23.23,23.3442,23.23,23.3289,87800.0
2010-06-07 15:10:00,30.67,30.67,30.45,30.47,98000.0,23.3366,23.3366,23.1692,23.1844,98000.0
2010-06-07 15:20:00,30.47,30.87,30.39,30.4,304400.0,23.1844,23.4887,23.1235,23.1311,304400.0
2010-06-07 15:30:00,30.4,30.45,30.37,30.38,149400.0,23.1311,23.1692,23.1083,23.1159,149400.0
2010-06-07 15:40:00,30.39,30.4,30.28,30.32,231200.0,23.1235,23.1311,23.0398,23.0702,231200.0
2010-06-07 15:50:00,30.33,30.37,30.23,30.25,316000.0,23.0779,23.1083,23.0018,23.017,316000.0
2010-06-08 09:30:00,30.28,30.48,30.14,30.42,64200.0,23.0398,23.192,22.9333,23.1463,64200.0
2010-06-08 09:40:00,30.38,30.46,30.35,30.45,143000.0,23.1159,23.1768,23.0931,23.1692,143000.0
2010-06-08 09:50:00,30.43,30.44,30.16,30.27,158200.0,23.1539,23.1616,22.9485,23.0322,158200.0
2010-06-08 10:00:00,30.28,30.55,30.25,30.55,140400.0,23.0398,23.2453,23.017,23.2453,140400.0
2010-06-08 10:10:00,30.56,30.56,30.36,30.37,107800.0,23.2529,23.2529,23.1007,23.1083,107800.0
2010-06-08 10:20:00,30.37,30.5,30.36,30.5,125200.0,23.1083,23.2072,23.1007,23.2072,125200.0
2010-06-08 10:30:00,30.5,30.6,30.43,30.45,110000.0,23.2072,23.2833,23.1539,23.1692,110000.0
2010-06-08 10:40:00,30.43,30.44,30.29,30.37,71600.0,23.1539,23.1616,23.0474,23.1083,71600.0
2010-06-08 10:50:00,30.38,30.57,30.35,30.56,56400.0,23.1159,23.2605,23.0931,23.2529,56400.0
2010-06-08 11:00:00,30.56,30.6,30.41,30.46,118000.0,23.2529,23.2833,23.1387,23.1768,118000.0
2010-06-08 11:10:00,30.46,30.55,30.37,30.54,78600.0,23.1768,23.2453,23.1083,23.2376,78600.0
2010-06-08 11:20:00,30.55,30.82,30.55,30.69,170200.0,23.2453,23.4507,23.2453,23.3518,170200.0
2010-06-08 11:30:00,30.67,30.85,30.67,30.83,78400.0,23.3366,23.4735,23.3366,23.4583,78400.0
2010-06-08 11:40:00,30.82,30.82,30.69,30.8,66000.0,23.4507,23.4507,23.3518,23.4355,66000.0
2010-06-08 11:50:00,30.81,31.07,30.81,30.96,137200.0,23.4431,23.6409,23.4431,23.5572,137200.0
2010-06-08 12:00:00,30.97,31.01,30.87,30.89,57400.0,23.5648,23.5953,23.4887,23.504,57400.0
2010-06-08 12:10:00,30.9,30.9,30.81,30.87,53400.0,23.5116,23.5116,23.4431,23.4887,53400.0
2010-06-08 12:20:00,30.85,30.86,30.8,30.83,28200.0,23.4735,23.4811,23.4355,23.4583,28200.0
2010-06-08 12:30:00,30.83,30.88,30.82,30.87,66600.0,23.4583,23.4963,23.4507,23.4887,66600.0
2010-06-08 12:40:00,30.88,30.92,30.82,30.86,38200.0,23.4963,23.5268,23.4507,23.4811,38200.0
2010-06-08 12:50:00,30.84,30.95,30.84,30.92,23600.0,23.4659,23.5496,23.4659,23.5268,23600.0
2010-06-08 13:00:00,30.92,30.96,30.8,30.84,30000.0,23.5268,23.5572,23.4355,23.4659,30000.0
2010-06-08 13:10:00,30.83,30.84,30.77,30.82,51800.0,23.4583,23.4659,23.4126,23.4507,51800.0
2010-06-08 13:20:00,30.82,30.85,30.77,30.81,60800.0,23.4507,23.4735,23.4126,23.4431,60800.0
2010-06-08 13:30:00,30.82,30.83,30.66,30.72,79800.0,23.4507,23.4583,23.3289,23.3746,79800.0
2010-06-08 13:40:00,30.72,30.8,30.68,30.68,75400.0,23.3746,23.4355,23.3442,23.3442,75400.0
2010-06-08 13:50:00,30.68,30.79,30.64,30.79,71000.0,23.3442,23.4279,23.3137,23.4279,71000.0
2010-06-08 14:00:00,30.79,30.86,30.78,30.79,63000.0,23.4279,23.4811,23.4203,23.4279,63000.0
2010-06-08 14:10:00,30.78,30.86,30.74,30.86,46800.0,23.4203,23.4811,23.3898,23.4811,46800.0
2010-06-08 14:20:00,30.86,31.1,30.85,31.02,136200.0,23.4811,23.6637,23.4735,23.6029,136200.0
2010-06-08 14:30:00,31.02,31.11,30.99,31.02,92800.0,23.6029,23.6714,23.58,23.6029,92800.0
2010-06-08 14:40:00,31.0,31.11,30.99,31.03,95400.0,23.5877,23.6714,23.58,23.6105,95400.0
2010-06-08 14:50:00,31.04,31.04,30.9,30.91,77200.0,23.6181,23.6181,23.5116,23.5192,77200.0
2010-06-08 15:00:00,30.92,30.99,30.88,30.94,130800.0,23.5268,23.58,23.4963,23.542,130800.0
2010-06-08 15:10:00,30.96,30.97,30.78,30.82,128600.0,23.5572,23.5648,23.4203,23.4507,128600.0
2010-06-08 15:20:00,30.81,31.05,30.81,31.05,154200.0,23.4431,23.6257,23.4431,23.6257,154200.0
2010-06-08 15:30:00,31.05,31.14,31.0,31.1,238600.0,23.6257,23.6942,23.5877,23.6637,238600.0
2010-06-08 15:40:00,31.1,31.16,31.02,31.03,205000.0,23.6637,23.7094,23.6029,23.6105,205000.0
2010-06-08 15:50:00,31.03,31.16,31.0,31.08,609400.0,23.6105,23.7094,23.5877,23.6485,609400.0
2010-06-09 09:30:00,31.33,31.53,31.22,31.45,209600.0,23.8387,23.9909,23.755,23.9301,209600.0
2010-06-09 09:40:00,31.43,31.48,31.32,31.35,189600.0,23.9148,23.9529,23.8311,23.854,189600.0
2010-06-09 09:50:00,31.35,31.45,31.31,31.45,89600.0,23.854,23.9301,23.8235,23.9301,89600.0
2010-06-09 10:00:00,31.45,31.45,31.28,31.3,139400.0,23.9301,23.9301,23.8007,23.8159,139400.0
2010-06-09 10:10:00,31.3,31.41,31.27,31.38,57200.0,23.8159,23.8996,23.7931,23.8768,57200.0
2010-06-09 10:20:00,31.38,31.39,31.32,31.32,102000.0,23.8768,23.8844,23.8311,23.8311,102000.0
2010-06-09 10:30:00,31.33,31.41,31.28,31.3,199400.0,23.8387,23.8996,23.8007,23.8159,199400.0
2010-06-09 10:40:00,31.3,31.49,31.27,31.43,110800.0,23.8159,23.9605,23.7931,23.9148,110800.0
2010-06-09 10:50:00,31.43,31.53,31.36,31.53,161400.0,23.9148,23.9909,23.8616,23.9909,161400.0
2010-06-09 11:00:00,31.53,31.63,31.47,31.48,236200.0,23.9909,24.067,23.9453,23.9529,236200.0
2010-06-09 11:10:00,31.48,31.54,31.44,31.5,119600.0,23.9529,23.9985,23.9224,23.9681,119600.0
2010-06-09 11:20:00,31.49,31.63,31.49,31.6,110200.0,23.9605,24.067,23.9605,24.0442,110200.0
2010-06-09 11:30:00,31.6,31.61,31.58,31.6,63600.0,24.0442,24.0518,24.029,24.0442,63600.0
2010-06-09 11:40:00,31.6,31.63,31.54,31.57,63000.0,24.0442,24.067,23.9985,24.0214,63000.0
2010-06-09 11:50:00,31.57,31.58,31.51,31.52,133400.0,24.0214,24.029,23.9757,23.9833,133400.0
2010-06-09 12:00:00,31.52,31.53,31.46,31.47,63800.0,23.9833,23.9909,23.9377,23.9453,63800.0
2010-06-09 12:10:00,31.47,31.47,31.42,31.43,76400.0,23.9453,23.9453,23.9072,23.9148,76400.0
2010-06-09 12:20:00,31.43,31.49,31.42,31.45,43200.0,23.9148,23.9605,23.9072,23.9301,43200.0
2010-06-09 12:30:00,31.46,31.48,31.41,31.41,38200.0,23.9377,23.9529,23.8996,23.8996,38200.0
2010-06-09 12:40:00,31.42,31.47,31.4,31.45,58000.0,23.9072,23.9453,23.892,23.9301,58000.0
2010-06-09 12:50:00,31.45,31.47,31.36,31.38,37000.0,23.9301,23.9453,23.8616,23.8768,37000.0
2010-06-09 13:00:00,31.38,31.4,31.34,31.36,67200.0,23.8768,23.892,23.8464,23.8616,67200.0
2010-06-09 13:10:00,31.36,31.42,31.34,31.42,40200.0,23.8616,23.9072,23.8464,23.9072,40200.0
2010-06-09 13:20:00,31.42,31.43,31.36,31.37,56200.0,23.9072,23.9148,23.8616,23.8692,56200.0
2010-06-09 13:30:00,31.36,31.39,31.3,31.31,91200.0,23.8616,23.8844,23.8159,23.8235,91200.0
2010-06-09 13:40:00,31.31,31.4,31.31,31.35,95600.0,23.8235,23.892,23.8235,23.854,95600.0
2010-06-09 13:50:00,31.34,31.4,31.32,31.38,52200.0,23.8464,23.892,23.8311,23.8768,52200.0
2010-06-09 14:00:00,31.39,31.41,31.26,31.31,120000.0,23.8844,23.8996,23.7855,23.8235,120000.0
2010-06-09 14:10:00,31.3,31.41,31.29,31.37,123400.0,23.8159,23.8996,23.8083,23.8692,123400.0
2010-06-09 14:20:00,31.36,31.41,31.29,31.4,82200.0,23.8616,23.8996,23.8083,23.892,82200.0
2010-06-09 14:30:00,31.4,31.42,31.35,31.41,70400.0,23.892,23.9072,23.854,23.8996,70400.0
2010-06-09 14:40:00,31.4,31.4,31.25,31.28,116800.0,23.892,23.892,23.7779,23.8007,116800.0
2010-06-09 14:50:00,31.28,31.3,31.11,31.11,96400.0,23.8007,23.8159,23.6714,23.6714,96400.0
2010-06-09 15:00:00,31.1,31.2,31.07,31.17,63400.0,23.6637,23.7398,23.6409,23.717,63400.0
2010-06-09 15:10:00,31.17,31.17,30.96,30.98,154800.0,23.717,23.717,23.5572,23.5724,154800.0
2010-06-09 15:20:00,30.98,31.11,30.91,31.08,110600.0,23.5724,23.6714,23.5192,23.6485,110600.0
2010-06-09 15:30:00,31.08,31.09,30.89,30.92,139400.0,23.6485,23.6561,23.504,23.5268,139400.0
2010-06-09 15:40:00,30.92,30.98,30.83,30.88,236200.0,23.5268,23.5724,23.4583,23.4963,236200.0
2010-06-09 15:50:00,30.88,31.07,30.79,30.94,408800.0,23.4963,23.6409,23.4279,23.542,408800.0
2010-06-10 09:30:00,31.44,31.66,31.38,31.63,204200.0,23.9224,24.0898,23.8768,24.067,204200.0
2010-06-10 09:40:00,31.65,31.67,31.48,31.61,97200.0,24.0822,24.0975,23.9529,24.0518,97200.0
2010-06-10 09:50:00,31.63,31.79,31.58,31.79,187600.0,24.067,24.1888,24.029,24.1888,187600.0
2010-06-10 10:00:00,31.79,31.85,31.67,31.68,114800.0,24.1888,24.2344,24.0975,24.1051,114800.0
2010-06-10 10:10:00,31.68,31.78,31.67,31.75,60000.0,24.1051,24.1811,24.0975,24.1583,60000.0
2010-06-10 10:20:00,31.74,31.76,31.64,31.7,64800.0,24.1507,24.1659,24.0746,24.1203,64800.0
2010-06-10 10:30:00,31.72,31.78,31.66,31.7,61800.0,24.1355,24.1811,24.0898,24.1203,61800.0
2010-06-10 10:40:00,31.68,31.76,31.65,31.69,55200.0,24.1051,24.1659,24.0822,24.1127,55200.0
2010-06-10 10:50:00,31.68,31.71,31.65,31.67,62000.0,24.1051,24.1279,24.0822,24.0975,62000.0
2010-06-10 11:00:00,31.67,31.77,31.65,31.71,75000.0,24.0975,24.1735,24.0822,24.1279,75000.0
2010-06-10 11:10:00,31.71,31.78,31.71,31.74,53200.0,24.1279,24.1811,24.1279,24.1507,53200.0
2010-06-10 11:20:00,31.74,31.76,31.72,31.72,38600.0,24.1507,24.1659,24.1355,24.1355,38600.0
2010-06-10 11:30:00,31.71,31.74,31.65,31.71,49200.0,24.1279,24.1507,24.0822,24.1279,49200.0
2010-06-10 11:40:00,31.72,31.72,31.59,31.61,58200.0,24.1355,24.1355,24.0366,24.0518,58200.0
2010-06-10 11:50:00,31.6,31.68,31.6,31.65,69600.0,24.0442,24.1051,24.0442,24.0822,69600.0
2010-06-10 12:00:00,31.65,31.66,31.49,31.5,34400.0,24.0822,24.0898,23.9605,23.9681,34400.0
2010-06-10 12:10:00,31.5,31.56,31.49,31.51,27000.0,23.9681,24.0138,23.9605,23.9757,27000.0
2010-06-10 12:20:00,31.5,31.62,31.5,31.61,56400.0,23.9681,24.0594,23.9681,24.0518,56400.0
2010-06-10 12:30:00,31.61,31.66,31.49,31.5,79400.0,24.0518,24.0898,23.9605,23.9681,79400.0
2010-06-10 12:40:00,31.52,31.52,31.41,31.43,42200.0,23.9833,23.9833,23.8996,23.9148,42200.0
2010-06-10 12:50:00,31.42,31.46,31.33,31.42,88000.0,23.9072,23.9377,23.8387,23.9072,88000.0
2010-06-10 13:00:00,31.42,31.42,31.34,31.38,37400.0,23.9072,23.9072,23.8464,23.8768,37400.0
2010-06-10 13:10:00,31.38,31.42,31.34,31.38,58200.0,23.8768,23.9072,23.8464,23.8768,58200.0
2010-06-10 13:20:00,31.38,31.44,31.36,31.42,58800.0,23.8768,23.9224,23.8616,23.9072,58800.0
2010-06-10 13:30:00,31.42,31.48,31.41,31.44,84800.0,23.9072,23.9529,23.8996,23.9224,84800.0
2010-06-10 13:40:00,31.45,31.5,31.41,31.5,63600.0,23.9301,23.9681,23.8996,23.9681,63600.0
2010-06-10 13:50:00,31.5,31.5,31.39,31.41,128800.0,23.9681,23.9681,23.8844,23.8996,128800.0
2010-06-10 14:00:00,31.41,31.45,31.38,31.38,35200.0,23.8996,23.9301,23.8768,23.8768,35200.0
2010-06-10 14:10:00,31.38,31.47,31.37,31.44,25800.0,23.8768,23.9453,23.8692,23.9224,25800.0
2010-06-10 14:20:00,31.46,31.51,31.45,31.49,28600.0,23.9377,23.9757,23.9301,23.9605,28600.0
2010-06-10 14:30:00,31.49,31.56,31.48,31.52,62400.0,23.9605,24.0138,23.9529,23.9833,62400.0
2010-06-10 14:40:00,31.52,31.61,31.5,31.6,101200.0,23.9833,24.0518,23.9681,24.0442,101200.0
2010-06-10 14:50:00,31.6,31.6,31.55,31.55,54800.0,24.0442,24.0442,24.0061,24.0061,54800.0
2010-06-10 15:00:00,31.55,31.62,31.53,31.58,105200.0,24.0061,24.0594,23.9909,24.029,105200.0
2010-06-10 15:10:00,31.58,31.65,31.55,31.64,92200.0,24.029,24.0822,24.0061,24.0746,92200.0
2010-06-10 15:20:00,31.64,31.68,31.62,31.65,93600.0,24.0746,24.1051,24.0594,24.0822,93600.0
2010-06-10 15:30:00,31.65,31.68,31.59,31.6,134800.0,24.0822,24.1051,24.0366,24.0442,134800.0
2010-06-10 15:40:00,31.6,31.7,31.59,31.64,407400.0,24.0442,24.1203,24.0366,24.0746,407400.0
2010-06-10 15:50:00,31.64,31.71,31.61,31.69,520600.0,24.0746,24.1279,24.0518,24.1127,520600.0
2010-06-11 09:30:00,31.39,31.61,31.39,31.56,65200.0,23.8844,24.0518,23.8844,24.0138,65200.0
2010-06-11 09:40:00,31.58,31.66,31.53,31.58,53000.0,24.029,24.0898,23.9909,24.029,53000.0
2010-06-11 09:50:00,31.58,31.84,31.58,31.82,110200.0,24.029,24.2268,24.029,24.2116,110200.0
2010-06-11 10:00:00,31.82,31.99,31.73,31.97,179800.0,24.2116,24.3409,24.1431,24.3257,179800.0
2010-06-11 10:10:00,31.97,32.02,31.86,31.9,166200.0,24.3257,24.3638,24.242,24.2725,166200.0
2010-06-11 10:20:00,31.9,32.01,31.88,31.98,104200.0,24.2725,24.3562,24.2572,24.3333,104200.0
2010-06-11 10:30:00,31.98,32.02,31.94,31.98,72600.0,24.3333,24.3638,24.3029,24.3333,72600.0
2010-06-11 10:40:00,31.98,32.01,31.96,32.01,65400.0,24.3333,24.3562,24.3181,24.3562,65400.0
2010-06-11 10:50:00,32.01,32.01,31.86,31.91,78400.0,24.3562,24.3562,24.242,24.2801,78400.0
2010-06-11 11:00:00,31.9,31.91,31.83,31.84,60400.0,24.2725,24.2801,24.2192,24.2268,60400.0
2010-06-11 11:10:00,31.83,31.88,31.77,31.88,35000.0,24.2192,24.2572,24.1735,24.2572,35000.0
2010-06-11 11:20:00,31.86,31.91,31.84,31.86,50000.0,24.242,24.2801,24.2268,24.242,50000.0
2010-06-11 11:30:00,31.86,31.96,31.85,31.95,81400.0,24.242,24.3181,24.2344,24.3105,81400.0
2010-06-11 11:40:00,31.95,32.07,31.93,32.04,149800.0,24.3105,24.4018,24.2953,24.379,149800.0
2010-06-11 11:50:00,32.04,32.16,32.04,32.16,82800.0,24.379,24.4703,24.379,24.4703,82800.0
2010-06-11 12:00:00,32.16,32.18,32.09,32.17,77600.0,24.4703,24.4855,24.417,24.4779,77600.0
2010-06-11 12:10:00,32.17,32.18,32.1,32.13,49600.0,24.4779,24.4855,24.4246,24.4475,49600.0
2010-06-11 12:20:00,32.13,32.15,32.08,32.13,56400.0,24.4475,24.4627,24.4094,24.4475,56400.0
2010-06-11 12:30:00,32.13,32.13,32.05,32.06,40400.0,24.4475,24.4475,24.3866,24.3942,40400.0
2010-06-11 12:40:00,32.07,32.16,32.07,32.15,41600.0,24.4018,24.4703,24.4018,24.4627,41600.0
2010-06-11 12:50:00,32.16,32.16,32.1,32.12,53800.0,24.4703,24.4703,24.4246,24.4399,53800.0
2010-06-11 13:00:00,32.11,32.2,32.11,32.18,35600.0,24.4322,24.5007,24.4322,24.4855,35600.0
2010-06-11 13:10:00,32.18,32.22,32.18,32.21,29800.0,24.4855,24.5159,24.4855,24.5083,29800.0
2010-06-11 13:20:00,32.2,32.22,32.17,32.21,32800.0,24.5007,24.5159,24.4779,24.5083,32800.0
2010-06-11 13:30:00,32.22,32.25,32.17,32.2,53000.0,24.5159,24.5388,24.4779,24.5007,53000.0
2010-06-11 13:40:00,32.2,32.2,32.1,32.1,40800.0,24.5007,24.5007,24.4246,24.4246,40800.0
2010-06-11 13:50:00,32.1,32.15,32.05,32.1,45200.0,24.4246,24.4627,24.3866,24.4246,45200.0
2010-06-11 14:00:00,32.1,32.16,32.08,32.14,60600.0,24.4246,24.4703,24.4094,24.4551,60600.0
2010-06-11 14:10:00,32.13,32.15,32.02,32.04,54800.0,24.4475,24.4627,24.3638,24.379,54800.0
2010-06-11 14:20:00,32.04,32.07,32.01,32.07,48000.0,24.379,24.4018,24.3562,24.4018,48000.0
2010-06-11 14:30:00,32.07,32.13,32.06,32.08,52800.0,24.4018,24.4475,24.3942,24.4094,52800.0
2010-06-11 14:40:00,32.08,32.22,32.07,32.21,66800.0,24.4094,24.5159,24.4018,24.5083,66800.0
2010-06-11 14:50:00,32.21,32.24,32.18,32.19,49600.0,24.5083,24.5312,24.4855,24.4931,49600.0
2010-06-11 15:00:00,32.19,32.23,32.14,32.15,67200.0,24.4931,24.5235,24.4551,24.4627,67200.0
2010-06-11 15:10:00,32.15,32.21,32.12,32.2,64200.0,24.4627,24.5083,24.4399,24.5007,64200.0
2010-06-11 15:20:00,32.18,32.31,32.15,32.25,128600.0,24.4855,24.5844,24.4627,24.5388,128600.0
2010-06-11 15:30:00,32.25,32.36,32.23,32.36,151200.0,24.5388,24.6225,24.5235,24.6225,151200.0
2010-06-11 15:40:00,32.35,32.47,32.35,32.47,274200.0,24.6149,24.7062,24.6149,24.7062,274200.0
2010-06-11 15:50:00,32.46,32.46,32.35,32.4,608000.0,24.6986,24.6986,24.6149,24.6529,608000.0
2010-06-14 09:30:00,32.66,32.68,32.46,32.51,110200.0,24.8507,24.866,24.6986,24.7366,110200.0
2010-06-14 09:40:00,32.49,32.58,32.48,32.56,60800.0,24.7214,24.7899,24.7138,24.7746,60800.0
2010-06-14 09:50:00,32.56,32.6,32.51,32.51,120000.0,24.7746,24.8051,24.7366,24.7366,120000.0
2010-06-14 10:00:00,32.51,32.57,32.47,32.49,141000.0,24.7366,24.7823,24.7062,24.7214,141000.0
2010-06-14 10:10:00,32.49,32.58,32.48,32.58,161800.0,24.7214,24.7899,24.7138,24.7899,161800.0
2010-06-14 10:20:00,32.57,32.62,32.42,32.48,118000.0,24.7823,24.8203,24.6681,24.7138,118000.0
2010-06-14 10:30:00,32.48,32.49,32.41,32.49,134400.0,24.7138,24.7214,24.6605,24.7214,134400.0
2010-06-14 10:40:00,32.49,32.52,32.38,32.45,50400.0,24.7214,24.7442,24.6377,24.6909,50400.0
2010-06-14 10:50:00,32.45,32.6,32.44,32.59,52200.0,24.6909,24.8051,24.6833,24.7975,52200.0
2010-06-14 11:00:00,32.58,32.69,32.58,32.69,46600.0,24.7899,24.8736,24.7899,24.8736,46600.0
2010-06-14 11:10:00,32.69,32.74,32.64,32.73,53400.0,24.8736,24.9116,24.8355,24.904,53400.0
2010-06-14 11:20:00,32.74,32.81,32.71,32.72,52200.0,24.9116,24.9649,24.8888,24.8964,52200.0
2010-06-14 11:30:00,32.71,32.73,32.67,32.67,48000.0,24.8888,24.904,24.8583,24.8583,48000.0
2010-06-14 11:40:00,32.68,32.71,32.67,32.7,32000.0,24.866,24.8888,24.8583,24.8812,32000.0
2010-06-14 11:50:00,32.7,32.74,32.7,32.71,37200.0,24.8812,24.9116,24.8812,24.8888,37200.0
2010-06-14 12:00:00,32.71,32.74,32.66,32.67,55000.0,24.8888,24.9116,24.8507,24.8583,55000.0
2010-06-14 12:10:00,32.68,32.71,32.66,32.68,23800.0,24.866,24.8888,24.8507,24.866,23800.0
2010-06-14 12:20:00,32.68,32.71,32.66,32.68,23600.0,24.866,24.8888,24.8507,24.866,23600.0
2010-06-14 12:30:00,32.69,32.72,32.67,32.67,21600.0,24.8736,24.8964,24.8583,24.8583,21600.0
2010-06-14 12:40:00,32.67,32.71,32.63,32.64,24200.0,24.8583,24.8888,24.8279,24.8355,24200.0
2010-06-14 12:50:00,32.63,32.66,32.6,32.6,38600.0,24.8279,24.8507,24.8051,24.8051,38600.0
2010-06-14 13:00:00,32.59,32.63,32.5,32.52,83600.0,24.7975,24.8279,24.729,24.7442,83600.0
2010-06-14 13:10:00,32.51,32.54,32.43,32.45,199600.0,24.7366,24.7594,24.6757,24.6909,199600.0
2010-06-14 13:20:00,32.45,32.47,32.4,32.42,64800.0,24.6909,24.7062,24.6529,24.6681,64800.0
2010-06-14 13:30:00,32.42,32.49,32.42,32.48,57000.0,24.6681,24.7214,24.6681,24.7138,57000.0
2010-06-14 13:40:00,32.47,32.48,32.42,32.42,22400.0,24.7062,24.7138,24.6681,24.6681,22400.0
2010-06-14 13:50:00,32.42,32.45,32.32,32.32,69200.0,24.6681,24.6909,24.592,24.592,69200.0
2010-06-14 14:00:00,32.31,32.35,32.22,32.27,67400.0,24.5844,24.6149,24.5159,24.554,67400.0
2010-06-14 14:10:00,32.29,32.35,32.1,32.19,55800.0,24.5692,24.6149,24.4246,24.4931,55800.0
2010-06-14 14:20:00,32.19,32.27,32.13,32.27,30600.0,24.4931,24.554,24.4475,24.554,30600.0
2010-06-14 14:30:00,32.26,32.26,32.15,32.15,33200.0,24.5464,24.5464,24.4627,24.4627,33200.0
2010-06-14 14:40:00,32.15,32.3,32.11,32.26,40800.0,24.4627,24.5768,24.4322,24.5464,40800.0
2010-06-14 14:50:00,32.26,32.32,32.25,32.31,24200.0,24.5464,24.592,24.5388,24.5844,24200.0
2010-06-14 15:00:00,32.31,32.34,32.24,32.32,43600.0,24.5844,24.6072,24.5312,24.592,43600.0
2010-06-14 15:10:00,32.32,32.38,32.27,32.35,31800.0,24.592,24.6377,24.554,24.6149,31800.0
2010-06-14 15:20:00,32.34,32.35,32.22,32.24,41200.0,24.6072,24.6149,24.5159,24.5312,41200.0
2010-06-14 15:30:00,32.25,32.26,32.03,32.05,142200.0,24.5388,24.5464,24.3714,24.3866,142200.0
2010-06-14 15:40:00,32.05,32.22,32.01,32.14,204000.0,24.3866,24.5159,24.3562,24.4551,204000.0
2010-06-14 15:50:00,32.14,32.15,32.02,32.06,467000.0,24.4551,24.4627,24.3638,24.3942,467000.0
2010-06-15 09:30:00,32.38,32.55,32.38,32.49,91600.0,24.6377,24.767,24.6377,24.7214,91600.0
2010-06-15 09:40:00,32.5,32.52,32.33,32.37,49000.0,24.729,24.7442,24.5996,24.6301,49000.0
2010-06-15 09:50:00,32.36,32.54,32.36,32.48,32000.0,24.6225,24.7594,24.6225,24.7138,32000.0
2010-06-15 10:00:00,32.47,32.49,32.39,32.41,49200.0,24.7062,24.7214,24.6453,24.6605,49200.0
2010-06-15 10:10:00,32.41,32.42,32.28,32.32,47800.0,24.6605,24.6681,24.5616,24.592,47800.0
2010-06-15 10:20:00,32.32,32.45,32.32,32.42,32600.0,24.592,24.6909,24.592,24.6681,32600.0
2010-06-15 10:30:00,32.43,32.48,32.38,32.47,52800.0,24.6757,24.7138,24.6377,24.7062,52800.0
2010-06-15 10:40:00,32.46,32.6,32.45,32.59,92200.0,24.6986,24.8051,24.6909,24.7975,92200.0
2010-06-15 10:50:00,32.59,32.63,32.58,32.6,48600.0,24.7975,24.8279,24.7899,24.8051,48600.0
2010-06-15 11:00:00,32.6,32.62,32.52,32.54,38200.0,24.8051,24.8203,24.7442,24.7594,38200.0
2010-06-15 11:10:00,32.53,32.53,32.48,32.48,21000.0,24.7518,24.7518,24.7138,24.7138,21000.0
2010-06-15 11:20:00,32.48,32.51,32.45,32.45,27200.0,24.7138,24.7366,24.6909,24.6909,27200.0
2010-06-15 11:30:00,32.45,32.45,32.38,32.41,35600.0,24.6909,24.6909,24.6377,24.6605,35600.0
2010-06-15 11:40:00,32.41,32.45,32.4,32.4,35200.0,24.6605,24.6909,24.6529,24.6529,35200.0
2010-06-15 11:50:00,32.4,32.52,32.4,32.47,29800.0,24.6529,24.7442,24.6529,24.7062,29800.0
2010-06-15 12:00:00,32.48,32.54,32.48,32.49,20600.0,24.7138,24.7594,24.7138,24.7214,20600.0
2010-06-15 12:10:00,32.49,32.51,32.47,32.49,22600.0,24.7214,24.7366,24.7062,24.7214,22600.0
2010-06-15 12:20:00,32.49,32.52,32.45,32.46,19000.0,24.7214,24.7442,24.6909,24.6986,19000.0
2010-06-15 12:30:00,32.46,32.49,32.45,32.46,27800.0,24.6986,24.7214,24.6909,24.6986,27800.0
2010-06-15 12:40:00,32.45,32.46,32.38,32.43,37200.0,24.6909,24.6986,24.6377,24.6757,37200.0
2010-06-15 12:50:00,32.43,32.48,32.43,32.47,21600.0,24.6757,24.7138,24.6757,24.7062,21600.0
2010-06-15 13:00:00,32.46,32.5,32.41,32.41,32200.0,24.6986,24.729,24.6605,24.6605,32200.0
2010-06-15 13:10:00,32.41,32.57,32.4,32.57,30600.0,24.6605,24.7823,24.6529,24.7823,30600.0
2010-06-15 13:20:00,32.57,32.58,32.55,32.55,16600.0,24.7823,24.7899,24.767,24.767,16600.0
2010-06-15 13:30:00,32.54,32.59,32.53,32.57,18200.0,24.7594,24.7975,24.7518,24.7823,18200.0
2010-06-15 13:40:00,32.58,32.58,32.52,32.55,23000.0,24.7899,24.7899,24.7442,24.767,23000.0
2010-06-15 13:50:00,32.55,32.56,32.5,32.54,38400.0,24.767,24.7746,24.729,24.7594,38400.0
2010-06-15 14:00:00,32.54,32.59,32.52,32.59,50800.0,24.7594,24.7975,24.7442,24.7975,50800.0
2010-06-15 14:10:00,32.58,32.68,32.56,32.67,65800.0,24.7899,24.866,24.7746,24.8583,65800.0
2010-06-15 14:20:00,32.68,32.7,32.66,32.69,26200.0,24.866,24.8812,24.8507,24.8736,26200.0
2010-06-15 14:30:00,32.69,32.7,32.66,32.66,35200.0,24.8736,24.8812,24.8507,24.8507,35200.0
2010-06-15 14:40:00,32.67,32.68,32.63,32.66,35200.0,24.8583,24.866,24.8279,24.8507,35200.0
2010-06-15 14:50:00,32.66,32.68,32.64,32.64,24600.0,24.8507,24.866,24.8355,24.8355,24600.0
2010-06-15 15:00:00,32.63,32.68,32.62,32.67,45800.0,24.8279,24.866,24.8203,24.8583,45800.0
2010-06-15 15:10:00,32.67,32.7,32.64,32.67,65000.0,24.8583,24.8812,24.8355,24.8583,65000.0
2010-06-15 15:20:00,32.66,32.71,32.65,32.7,43000.0,24.8507,24.8888,24.8431,24.8812,43000.0
2010-06-15 15:30:00,32.7,32.77,32.65,32.74,77600.0,24.8812,24.9344,24.8431,24.9116,77600.0
2010-06-15 15:40:00,32.75,32.77,32.71,32.74,111400.0,24.9192,24.9344,24.8888,24.9116,111400.0
2010-06-15 15:50:00,32.75,32.8,32.74,32.79,312000.0,24.9192,24.9573,24.9116,24.9496,312000.0
2010-06-16 09:30:00,34.27,34.27,33.77,33.82,371400.0,26.0758,26.0758,25.6953,25.7334,371400.0
2010-06-16 09:40:00,33.82,33.87,33.59,33.6,358800.0,25.7334,25.7714,25.5584,25.566,358800.0
2010-06-16 09:50:00,33.59,33.62,33.41,33.56,187400.0,25.5584,25.5812,25.4214,25.5355,187400.0
2010-06-16 10:00:00,33.56,33.7,33.51,33.51,227400.0,25.5355,25.6421,25.4975,25.4975,227400.0
2010-06-16 10:10:00,33.5,33.59,33.44,33.52,124000.0,25.4899,25.5584,25.4442,25.5051,124000.0
2010-06-16 10:20:00,33.52,33.52,33.35,33.4,113000.0,25.5051,25.5051,25.3757,25.4138,113000.0
2010-06-16 10:30:00,33.39,33.48,33.37,33.43,116600.0,25.4062,25.4747,25.391,25.4366,116600.0
2010-06-16 10:40:00,33.43,33.49,33.3,33.3,84400.0,25.4366,25.4823,25.3377,25.3377,84400.0
2010-06-16 10:50:00,33.32,33.47,33.3,33.46,68200.0,25.3529,25.4671,25.3377,25.4594,68200.0
2010-06-16 11:00:00,33.46,33.58,33.44,33.46,259800.0,25.4594,25.5508,25.4442,25.4594,259800.0
2010-06-16 11:10:00,33.45,33.51,33.41,33.44,334000.0,25.4518,25.4975,25.4214,25.4442,334000.0
2010-06-16 11:20:00,33.44,33.48,33.39,33.46,258400.0,25.4442,25.4747,25.4062,25.4594,258400.0
2010-06-16 11:30:00,33.45,33.49,33.41,33.43,107200.0,25.4518,25.4823,25.4214,25.4366,107200.0
2010-06-16 11:40:00,33.43,33.44,33.22,33.23,147600.0,25.4366,25.4442,25.2768,25.2844,147600.0
2010-06-16 11:50:00,33.24,33.27,33.17,33.21,169800.0,25.2921,25.3149,25.2388,25.2692,169800.0
2010-06-16 12:00:00,33.22,33.42,33.22,33.42,128200.0,25.2768,25.429,25.2768,25.429,128200.0
2010-06-16 12:10:00,33.42,33.46,33.35,33.41,133800.0,25.429,25.4594,25.3757,25.4214,133800.0
2010-06-16 12:20:00,33.41,33.43,33.37,33.42,68200.0,25.4214,25.4366,25.391,25.429,68200.0
2010-06-16 12:30:00,33.42,33.43,33.33,33.33,48800.0,25.429,25.4366,25.3605,25.3605,48800.0
2010-06-16 12:40:00,33.33,33.36,33.3,33.3,33200.0,25.3605,25.3834,25.3377,25.3377,33200.0
2010-06-16 12:50:00,33.29,33.29,33.24,33.27,41600.0,25.3301,25.3301,25.2921,25.3149,41600.0
2010-06-16 13:00:00,33.27,33.31,33.25,33.27,63200.0,25.3149,25.3453,25.2997,25.3149,63200.0
2010-06-16 13:10:00,33.26,33.29,33.23,33.24,111800.0,25.3073,25.3301,25.2844,25.2921,111800.0
2010-06-16 13:20:00,33.24,33.29,33.23,33.27,34200.0,25.2921,25.3301,25.2844,25.3149,34200.0
2010-06-16 13:30:00,33.27,33.3,33.23,33.29,73400.0,25.3149,25.3377,25.2844,25.3301,73400.0
2010-06-16 13:40:00,33.29,33.29,33.21,33.21,82000.0,25.3301,25.3301,25.2692,25.2692,82000.0
2010-06-16 13:50:00,33.22,33.3,33.22,33.3,67200.0,25.2768,25.3377,25.2768,25.3377,67200.0
2010-06-16 14:00:00,33.31,33.4,33.3,33.36,91000.0,25.3453,25.4138,25.3377,25.3834,91000.0
2010-06-16 14:10:00,33.37,33.37,33.32,33.37,84600.0,25.391,25.391,25.3529,25.391,84600.0
2010-06-16 14:20:00,33.37,33.37,33.31,33.33,72800.0,25.391,25.391,25.3453,25.3605,72800.0
2010-06-16 14:30:00,33.33,33.38,33.32,33.32,69400.0,25.3605,25.3986,25.3529,25.3529,69400.0
2010-06-16 14:40:00,33.31,33.36,33.28,33.36,77800.0,25.3453,25.3834,25.3225,25.3834,77800.0
2010-06-16 14:50:00,33.35,33.37,33.29,33.33,70200.0,25.3757,25.391,25.3301,25.3605,70200.0
2010-06-16 15:00:00,33.32,33.35,33.26,33.31,99800.0,25.3529,25.3757,25.3073,25.3453,99800.0
2010-06-16 15:10:00,33.3,33.35,33.24,33.24,102200.0,25.3377,25.3757,25.2921,25.2921,102200.0
2010-06-16 15:20:00,33.24,33.26,33.16,33.18,125000.0,25.2921,25.3073,25.2312,25.2464,125000.0
2010-06-16 15:30:00,33.18,33.31,33.15,33.28,201200.0,25.2464,25.3453,25.2236,25.3225,201200.0
2010-06-16 15:40:00,33.28,33.32,33.22,33.27,275000.0,25.3225,25.3529,25.2768,25.3149,275000.0
2010-06-16 15:50:00,33.27,33.32,33.23,33.29,427400.0,25.3149,25.3529,25.2844,25.3301,427400.0
2010-06-17 09:30:00,33.46,33.47,33.16,33.24,157000.0,25.4594,25.4671,25.2312,25.2921,157000.0
2010-06-17 09:40:00,33.26,33.26,32.88,32.91,152600.0,25.3073,25.3073,25.0181,25.041,152600.0
2010-06-17 09:50:00,32.91,32.91,32.74,32.8,324800.0,25.041,25.041,24.9116,24.9573,324800.0
2010-06-17 10:00:00,32.77,32.77,32.57,32.77,331000.0,24.9344,24.9344,24.7823,24.9344,331000.0
2010-06-17 10:10:00,32.75,32.77,32.61,32.67,201400.0,24.9192,24.9344,24.8127,24.8583,201400.0
2010-06-17 10:20:00,32.65,32.68,32.56,32.6,118000.0,24.8431,24.866,24.7746,24.8051,118000.0
2010-06-17 10:30:00,32.61,32.62,32.46,32.51,159000.0,24.8127,24.8203,24.6986,24.7366,159000.0
2010-06-17 10:40:00,32.51,32.54,32.35,32.42,206400.0,24.7366,24.7594,24.6149,24.6681,206400.0
2010-06-17 10:50:00,32.42,32.48,32.38,32.46,105200.0,24.6681,24.7138,24.6377,24.6986,105200.0
2010-06-17 11:00:00,32.46,32.47,32.38,32.43,167600.0,24.6986,24.7062,24.6377,24.6757,167600.0
2010-06-17 11:10:00,32.44,32.5,32.38,32.4,186800.0,24.6833,24.729,24.6377,24.6529,186800.0
2010-06-17 11:20:00,32.4,32.57,32.4,32.52,60800.0,24.6529,24.7823,24.6529,24.7442,60800.0
2010-06-17 11:30:00,32.54,32.64,32.52,32.56,80800.0,24.7594,24.8355,24.7442,24.7746,80800.0
2010-06-17 11:40:00,32.57,32.66,32.56,32.65,73200.0,24.7823,24.8507,24.7746,24.8431,73200.0
2010-06-17 11:50:00,32.65,32.74,32.63,32.66,75400.0,24.8431,24.9116,24.8279,24.8507,75400.0
2010-06-17 12:00:00,32.66,32.67,32.59,32.62,123200.0,24.8507,24.8583,24.7975,24.8203,123200.0
2010-06-17 12:10:00,32.62,32.64,32.6,32.62,32400.0,24.8203,24.8355,24.8051,24.8203,32400.0
2010-06-17 12:20:00,32.63,32.69,32.6,32.6,52000.0,24.8279,24.8736,24.8051,24.8051,52000.0
2010-06-17 12:30:00,32.61,32.69,32.6,32.69,28400.0,24.8127,24.8736,24.8051,24.8736,28400.0
2010-06-17 12:40:00,32.69,32.7,32.62,32.68,46600.0,24.8736,24.8812,24.8203,24.866,46600.0
2010-06-17 12:50:00,32.67,32.73,32.67,32.72,27600.0,24.8583,24.904,24.8583,24.8964,27600.0
2010-06-17 13:00:00,32.71,32.75,32.67,32.74,42600.0,24.8888,24.9192,24.8583,24.9116,42600.0
2010-06-17 13:10:00,32.74,32.81,32.73,32.8,58400.0,24.9116,24.9649,24.904,24.9573,58400.0
2010-06-17 13:20:00,32.81,32.85,32.8,32.83,43600.0,24.9649,24.9953,24.9573,24.9801,43600.0
2010-06-17 13:30:00,32.83,32.84,32.77,32.84,61800.0,24.9801,24.9877,24.9344,24.9877,61800.0
2010-06-17 13:40:00,32.84,32.84,32.8,32.83,102600.0,24.9877,24.9877,24.9573,24.9801,102600.0
2010-06-17 13:50:00,32.83,32.95,32.81,32.95,37400.0,24.9801,25.0714,24.9649,25.0714,37400.0
2010-06-17 14:00:00,32.97,32.99,32.96,32.97,47000.0,25.0866,25.1018,25.079,25.0866,47000.0
2010-06-17 14:10:00,32.97,32.98,32.88,32.9,64400.0,25.0866,25.0942,25.0181,25.0333,64400.0
2010-06-17 14:20:00,32.91,32.95,32.85,32.85,44400.0,25.041,25.0714,24.9953,24.9953,44400.0
2010-06-17 14:30:00,32.85,32.88,32.84,32.86,76400.0,24.9953,25.0181,24.9877,25.0029,76400.0
2010-06-17 14:40:00,32.86,32.86,32.76,32.81,44400.0,25.0029,25.0029,24.9268,24.9649,44400.0
2010-06-17 14:50:00,32.81,32.85,32.8,32.83,44400.0,24.9649,24.9953,24.9573,24.9801,44400.0
2010-06-17 15:00:00,32.83,32.84,32.74,32.78,70400.0,24.9801,24.9877,24.9116,24.942,70400.0
2010-06-17 15:10:00,32.79,32.82,32.72,32.76,75400.0,24.9496,24.9725,24.8964,24.9268,75400.0
2010-06-17 15:20:00,32.76,32.81,32.74,32.8,86600.0,24.9268,24.9649,24.9116,24.9573,86600.0
2010-06-17 15:30:00,32.8,32.94,32.78,32.91,139400.0,24.9573,25.0638,24.942,25.041,139400.0
2010-06-17 15:40:00,32.91,33.03,32.88,33.02,198200.0,25.041,25.1323,25.0181,25.1247,198200.0
2010-06-17 15:50:00,33.02,33.12,32.99,33.06,310400.0,25.1247,25.2007,25.1018,25.1551,310400.0
2010-06-18 09:30:00,33.07,33.31,33.07,33.31,479200.0,25.1627,25.3453,25.1627,25.3453,479200.0
2010-06-18 09:40:00,33.31,33.35,33.24,33.35,37400.0,25.3453,25.3757,25.2921,25.3757,37400.0
2010-06-18 09:50:00,33.35,33.36,33.13,33.13,54600.0,25.3757,25.3834,25.2084,25.2084,54600.0
2010-06-18 10:00:00,33.16,33.21,33.13,33.21,47400.0,25.2312,25.2692,25.2084,25.2692,47400.0
2010-06-18 10:10:00,33.22,33.33,33.22,33.31,47600.0,25.2768,25.3605,25.2768,25.3453,47600.0
2010-06-18 10:20:00,33.3,33.44,33.28,33.42,50400.0,25.3377,25.4442,25.3225,25.429,50400.0
2010-06-18 10:30:00,33.41,33.53,33.41,33.49,82400.0,25.4214,25.5127,25.4214,25.4823,82400.0
2010-06-18 10:40:00,33.48,33.5,33.44,33.5,48800.0,25.4747,25.4899,25.4442,25.4899,48800.0
2010-06-18 10:50:00,33.5,33.65,33.48,33.62,101800.0,25.4899,25.604,25.4747,25.5812,101800.0
2010-06-18 11:00:00,33.62,33.63,33.55,33.6,51000.0,25.5812,25.5888,25.5279,25.566,51000.0
2010-06-18 11:10:00,33.6,33.62,33.5,33.52,54600.0,25.566,25.5812,25.4899,25.5051,54600.0
2010-06-18 11:20:00,33.52,33.54,33.48,33.52,64800.0,25.5051,25.5203,25.4747,25.5051,64800.0
2010-06-18 11:30:00,33.52,33.58,33.49,33.54,59200.0,25.5051,25.5508,25.4823,25.5203,59200.0
2010-06-18 11:40:00,33.54,33.54,33.45,33.47,135800.0,25.5203,25.5203,25.4518,25.4671,135800.0
2010-06-18 11:50:00,33.47,33.49,33.46,33.47,54200.0,25.4671,25.4823,25.4594,25.4671,54200.0
2010-06-18 12:00:00,33.48,33.52,33.46,33.46,96600.0,25.4747,25.5051,25.4594,25.4594,96600.0
2010-06-18 12:10:00,33.46,33.5,33.46,33.5,37600.0,25.4594,25.4899,25.4594,25.4899,37600.0
2010-06-18 12:20:00,33.5,33.51,33.44,33.48,74600.0,25.4899,25.4975,25.4442,25.4747,74600.0
2010-06-18 12:30:00,33.48,33.5,33.46,33.49,45000.0,25.4747,25.4899,25.4594,25.4823,45000.0
2010-06-18 12:40:00,33.49,33.5,33.46,33.49,70600.0,25.4823,25.4899,25.4594,25.4823,70600.0
2010-06-18 12:50:00,33.49,33.52,33.49,33.49,61200.0,25.4823,25.5051,25.4823,25.4823,61200.0
2010-06-18 13:00:00,33.49,33.55,33.47,33.51,59600.0,25.4823,25.5279,25.4671,25.4975,59600.0
2010-06-18 13:10:00,33.51,33.56,33.47,33.48,46800.0,25.4975,25.5355,25.4671,25.4747,46800.0
2010-06-18 13:20:00,33.48,33.52,33.46,33.47,63000.0,25.4747,25.5051,25.4594,25.4671,63000.0
2010-06-18 13:30:00,33.46,33.55,33.45,33.55,34000.0,25.4594,25.5279,25.4518,25.5279,34000.0
2010-06-18 13:40:00,33.54,33.57,33.45,33.46,61800.0,25.5203,25.5431,25.4518,25.4594,61800.0
2010-06-18 13:50:00,33.48,33.49,33.45,33.47,47200.0,25.4747,25.4823,25.4518,25.4671,47200.0
2010-06-18 14:00:00,33.47,33.49,33.44,33.48,61000.0,25.4671,25.4823,25.4442,25.4747,61000.0
2010-06-18 14:10:00,33.47,33.54,33.44,33.45,68400.0,25.4671,25.5203,25.4442,25.4518,68400.0
2010-06-18 14:20:00,33.45,33.47,33.4,33.47,80200.0,25.4518,25.4671,25.4138,25.4671,80200.0
2010-06-18 14:30:00,33.47,33.47,33.41,33.44,85800.0,25.4671,25.4671,25.4214,25.4442,85800.0
2010-06-18 14:40:00,33.44,33.48,33.42,33.46,39200.0,25.4442,25.4747,25.429,25.4594,39200.0
2010-06-18 14:50:00,33.43,33.47,33.41,33.41,109800.0,25.4366,25.4671,25.4214,25.4214,109800.0
2010-06-18 15:00:00,33.4,33.41,33.35,33.35,50600.0,25.4138,25.4214,25.3757,25.3757,50600.0
2010-06-18 15:10:00,33.35,33.37,33.3,33.31,54200.0,25.3757,25.391,25.3377,25.3453,54200.0
2010-06-18 15:20:00,33.3,33.33,33.29,33.31,57000.0,25.3377,25.3605,25.3301,25.3453,57000.0
2010-06-18 15:30:00,33.32,33.35,33.29,33.32,83400.0,25.3529,25.3757,25.3301,25.3529,83400.0
2010-06-18 15:40:00,33.32,33.35,33.28,33.33,218000.0,25.3529,25.3757,25.3225,25.3605,218000.0
2010-06-18 15:50:00,33.32,33.36,33.32,33.34,254400.0,25.3529,25.3834,25.3529,25.3681,254400.0
2010-06-21 09:30:00,33.85,34.0,33.79,33.98,89600.0,25.7562,25.8703,25.7105,25.8551,89600.0
2010-06-21 09:40:00,33.95,33.95,33.82,33.87,87000.0,25.8323,25.8323,25.7334,25.7714,87000.0
2010-06-21 09:50:00,33.87,34.1,33.85,34.08,70800.0,25.7714,25.9464,25.7562,25.9312,70800.0
2010-06-21 10:00:00,34.07,34.14,34.01,34.04,62400.0,25.9236,25.9769,25.8779,25.9008,62400.0
2010-06-21 10:10:00,34.03,34.08,33.99,34.01,43400.0,25.8932,25.9312,25.8627,25.8779,43400.0
2010-06-21 10:20:00,34.01,34.08,33.96,33.99,47400.0,25.8779,25.9312,25.8399,25.8627,47400.0
2010-06-21 10:30:00,33.98,34.03,33.94,34.03,47000.0,25.8551,25.8932,25.8247,25.8932,47000.0
2010-06-21 10:40:00,34.04,34.04,33.92,33.93,44400.0,25.9008,25.9008,25.8095,25.8171,44400.0
2010-06-21 10:50:00,33.9,33.91,33.84,33.87,54400.0,25.7942,25.8018,25.7486,25.7714,54400.0
2010-06-21 11:00:00,33.88,33.91,33.83,33.9,35200.0,25.779,25.8018,25.741,25.7942,35200.0
2010-06-21 11:10:00,33.9,33.97,33.9,33.96,17200.0,25.7942,25.8475,25.7942,25.8399,17200.0
2010-06-21 11:20:00,33.96,33.99,33.89,33.93,38000.0,25.8399,25.8627,25.7866,25.8171,38000.0
2010-06-21 11:30:00,33.92,33.93,33.85,33.85,25600.0,25.8095,25.8171,25.7562,25.7562,25600.0
2010-06-21 11:40:00,33.85,33.89,33.75,33.77,45200.0,25.7562,25.7866,25.6801,25.6953,45200.0
2010-06-21 11:50:00,33.76,33.84,33.75,33.83,29800.0,25.6877,25.7486,25.6801,25.741,29800.0
2010-06-21 12:00:00,33.83,33.87,33.74,33.76,55400.0,25.741,25.7714,25.6725,25.6877,55400.0
2010-06-21 12:10:00,33.77,33.78,33.65,33.65,37000.0,25.6953,25.7029,25.604,25.604,37000.0
2010-06-21 12:20:00,33.67,33.7,33.61,33.63,54400.0,25.6192,25.6421,25.5736,25.5888,54400.0
2010-06-21 12:30:00,33.63,33.66,33.6,33.6,27200.0,25.5888,25.6116,25.566,25.566,27200.0
2010-06-21 12:40:00,33.6,33.64,33.58,33.63,23000.0,25.566,25.5964,25.5508,25.5888,23000.0
2010-06-21 12:50:00,33.63,33.64,33.56,33.63,19200.0,25.5888,25.5964,25.5355,25.5888,19200.0
2010-06-21 13:00:00,33.63,33.69,33.6,33.69,32200.0,25.5888,25.6345,25.566,25.6345,32200.0
2010-06-21 13:10:00,33.69,33.73,33.69,33.7,15600.0,25.6345,25.6649,25.6345,25.6421,15600.0
2010-06-21 13:20:00,33.7,33.73,33.68,33.73,25400.0,25.6421,25.6649,25.6268,25.6649,25400.0
2010-06-21 13:30:00,33.73,33.74,33.56,33.58,33400.0,25.6649,25.6725,25.5355,25.5508,33400.0
2010-06-21 13:40:00,33.58,33.62,33.57,33.59,43000.0,25.5508,25.5812,25.5431,25.5584,43000.0
2010-06-21 13:50:00,33.59,33.68,33.58,33.62,38600.0,25.5584,25.6268,25.5508,25.5812,38600.0
2010-06-21 14:00:00,33.63,33.63,33.58,33.63,30000.0,25.5888,25.5888,25.5508,25.5888,30000.0
2010-06-21 14:10:00,33.62,33.74,33.62,33.66,35400.0,25.5812,25.6725,25.5812,25.6116,35400.0
2010-06-21 14:20:00,33.65,33.71,33.59,33.6,39800.0,25.604,25.6497,25.5584,25.566,39800.0
2010-06-21 14:30:00,33.6,33.71,33.6,33.7,50000.0,25.566,25.6497,25.566,25.6421,50000.0
2010-06-21 14:40:00,33.71,33.71,33.59,33.6,28600.0,25.6497,25.6497,25.5584,25.566,28600.0
2010-06-21 14:50:00,33.6,33.6,33.58,33.59,55800.0,25.566,25.566,25.5508,25.5584,55800.0
2010-06-21 15:00:00,33.6,33.62,33.5,33.52,86400.0,25.566,25.5812,25.4899,25.5051,86400.0
2010-06-21 15:10:00,33.52,33.52,33.31,33.32,113000.0,25.5051,25.5051,25.3453,25.3529,113000.0
2010-06-21 15:20:00,33.31,33.42,33.29,33.31,175000.0,25.3453,25.429,25.3301,25.3453,175000.0
2010-06-21 15:30:00,33.31,33.39,33.26,33.38,101600.0,25.3453,25.4062,25.3073,25.3986,101600.0
2010-06-21 15:40:00,33.36,33.36,33.2,33.33,96000.0,25.3834,25.3834,25.2616,25.3605,96000.0
2010-06-21 15:50:00,33.33,33.45,33.33,33.43,212400.0,25.3605,25.4518,25.3605,25.4366,212400.0
2010-06-22 09:30:00,33.48,33.6,33.45,33.49,27400.0,25.4747,25.566,25.4518,25.4823,27400.0
2010-06-22 09:40:00,33.5,33.59,33.43,33.58,39200.0,25.4899,25.5584,25.4366,25.5508,39200.0
2010-06-22 09:50:00,33.55,33.55,33.47,33.53,37800.0,25.5279,25.5279,25.4671,25.5127,37800.0
2010-06-22 10:00:00,33.5,33.53,33.4,33.46,59600.0,25.4899,25.5127,25.4138,25.4594,59600.0
2010-06-22 10:10:00,33.48,33.52,33.32,33.34,75400.0,25.4747,25.5051,25.3529,25.3681,75400.0
2010-06-22 10:20:00,33.34,33.35,33.27,33.33,59600.0,25.3681,25.3757,25.3149,25.3605,59600.0
2010-06-22 10:30:00,33.35,33.35,33.23,33.3,43800.0,25.3757,25.3757,25.2844,25.3377,43800.0
2010-06-22 10:40:00,33.3,33.44,33.3,33.43,59600.0,25.3377,25.4442,25.3377,25.4366,59600.0
2010-06-22 10:50:00,33.41,33.57,33.4,33.52,103800.0,25.4214,25.5431,25.4138,25.5051,103800.0
2010-06-22 11:00:00,33.52,33.55,33.42,33.47,60600.0,25.5051,25.5279,25.429,25.4671,60600.0
2010-06-22 11:10:00,33.46,33.54,33.42,33.53,33800.0,25.4594,25.5203,25.429,25.5127,33800.0
2010-06-22 11:20:00,33.52,33.56,33.47,33.52,43200.0,25.5051,25.5355,25.4671,25.5051,43200.0
2010-06-22 11:30:00,33.54,33.63,33.52,33.59,62000.0,25.5203,25.5888,25.5051,25.5584,62000.0
2010-06-22 11:40:00,33.59,33.62,33.55,33.59,32800.0,25.5584,25.5812,25.5279,25.5584,32800.0
2010-06-22 11:50:00,33.59,33.6,33.47,33.51,39600.0,25.5584,25.566,25.4671,25.4975,39600.0
2010-06-22 12:00:00,33.51,33.54,33.46,33.5,44200.0,25.4975,25.5203,25.4594,25.4899,44200.0
2010-06-22 12:10:00,33.52,33.54,33.46,33.52,25800.0,25.5051,25.5203,25.4594,25.5051,25800.0
2010-06-22 12:20:00,33.52,33.54,33.46,33.46,35200.0,25.5051,25.5203,25.4594,25.4594,35200.0
2010-06-22 12:30:00,33.46,33.47,33.38,33.4,37400.0,25.4594,25.4671,25.3986,25.4138,37400.0
2010-06-22 12:40:00,33.39,33.48,33.38,33.47,54400.0,25.4062,25.4747,25.3986,25.4671,54400.0
2010-06-22 12:50:00,33.47,33.55,33.46,33.55,43400.0,25.4671,25.5279,25.4594,25.5279,43400.0
2010-06-22 13:00:00,33.52,33.58,33.49,33.56,42400.0,25.5051,25.5508,25.4823,25.5355,42400.0
2010-06-22 13:10:00,33.56,33.6,33.5,33.59,50800.0,25.5355,25.566,25.4899,25.5584,50800.0
2010-06-22 13:20:00,33.59,33.59,33.5,33.53,28200.0,25.5584,25.5584,25.4899,25.5127,28200.0
2010-06-22 13:30:00,33.55,33.55,33.47,33.49,15600.0,25.5279,25.5279,25.4671,25.4823,15600.0
2010-06-22 13:40:00,33.49,33.6,33.49,33.54,47400.0,25.4823,25.566,25.4823,25.5203,47400.0
2010-06-22 13:50:00,33.54,33.55,33.43,33.44,24000.0,25.5203,25.5279,25.4366,25.4442,24000.0
2010-06-22 14:00:00,33.44,33.44,33.28,33.28,54200.0,25.4442,25.4442,25.3225,25.3225,54200.0
2010-06-22 14:10:00,33.27,33.4,33.27,33.32,35400.0,25.3149,25.4138,25.3149,25.3529,35400.0
2010-06-22 14:20:00,33.31,33.35,33.24,33.28,42200.0,25.3453,25.3757,25.2921,25.3225,42200.0
2010-06-22 14:30:00,33.29,33.33,33.23,33.23,46000.0,25.3301,25.3605,25.2844,25.2844,46000.0
2010-06-22 14:40:00,33.23,33.23,33.02,33.04,69200.0,25.2844,25.2844,25.1247,25.1399,69200.0
2010-06-22 14:50:00,33.03,33.09,32.95,33.0,125000.0,25.1323,25.1779,25.0714,25.1094,125000.0
2010-06-22 15:00:00,32.99,33.05,32.99,33.01,61600.0,25.1018,25.1475,25.1018,25.117,61600.0
2010-06-22 15:10:00,33.01,33.05,32.95,33.05,83400.0,25.117,25.1475,25.0714,25.1475,83400.0
2010-06-22 15:20:00,33.05,33.05,32.89,32.91,77200.0,25.1475,25.1475,25.0257,25.041,77200.0
2010-06-22 15:30:00,32.91,32.92,32.8,32.91,117600.0,25.041,25.0486,24.9573,25.041,117600.0
2010-06-22 15:40:00,32.91,32.91,32.81,32.85,249800.0,25.041,25.041,24.9649,24.9953,249800.0
2010-06-22 15:50:00,32.85,32.87,32.75,32.8,314600.0,24.9953,25.0105,24.9192,24.9573,314600.0
2010-06-23 09:30:00,32.8,32.91,32.75,32.83,49200.0,24.9573,25.041,24.9192,24.9801,49200.0
2010-06-23 09:40:00,32.8,32.81,32.65,32.68,37400.0,24.9573,24.9649,24.8431,24.866,37400.0
2010-06-23 09:50:00,32.67,32.78,32.67,32.76,24400.0,24.8583,24.942,24.8583,24.9268,24400.0
2010-06-23 10:00:00,32.74,32.76,32.25,32.25,131200.0,24.9116,24.9268,24.5388,24.5388,131200.0
2010-06-23 10:10:00,32.25,32.27,32.17,32.26,161200.0,24.5388,24.554,24.4779,24.5464,161200.0
2010-06-23 10:20:00,32.24,32.26,32.16,32.18,46200.0,24.5312,24.5464,24.4703,24.4855,46200.0
2010-06-23 10:30:00,32.18,32.24,32.18,32.22,88200.0,24.4855,24.5312,24.4855,24.5159,88200.0
2010-06-23 10:40:00,32.21,32.24,32.17,32.22,88000.0,24.5083,24.5312,24.4779,24.5159,88000.0
2010-06-23 10:50:00,32.21,32.25,32.21,32.22,78600.0,24.5083,24.5388,24.5083,24.5159,78600.0
2010-06-23 11:00:00,32.22,32.27,32.21,32.26,75600.0,24.5159,24.554,24.5083,24.5464,75600.0
2010-06-23 11:10:00,32.26,32.27,32.22,32.27,44600.0,24.5464,24.554,24.5159,24.554,44600.0
2010-06-23 11:20:00,32.27,32.29,32.24,32.27,63400.0,24.554,24.5692,24.5312,24.554,63400.0
2010-06-23 11:30:00,32.27,32.29,32.23,32.24,32400.0,24.554,24.5692,24.5235,24.5312,32400.0
2010-06-23 11:40:00,32.24,32.3,32.24,32.27,31200.0,24.5312,24.5768,24.5312,24.554,31200.0
2010-06-23 11:50:00,32.27,32.32,32.25,32.3,29200.0,24.554,24.592,24.5388,24.5768,29200.0
2010-06-23 12:00:00,32.28,32.38,32.28,32.35,31200.0,24.5616,24.6377,24.5616,24.6149,31200.0
2010-06-23 12:10:00,32.35,32.36,32.3,32.35,28400.0,24.6149,24.6225,24.5768,24.6149,28400.0
2010-06-23 12:20:00,32.35,32.35,32.32,32.33,24000.0,24.6149,24.6149,24.592,24.5996,24000.0
2010-06-23 12:30:00,32.33,32.38,32.32,32.34,25400.0,24.5996,24.6377,24.592,24.6072,25400.0
2010-06-23 12:40:00,32.33,32.41,32.33,32.4,29400.0,24.5996,24.6605,24.5996,24.6529,29400.0
2010-06-23 12:50:00,32.4,32.43,32.38,32.4,17000.0,24.6529,24.6757,24.6377,24.6529,17000.0
2010-06-23 13:00:00,32.4,32.43,32.38,32.42,33400.0,24.6529,24.6757,24.6377,24.6681,33400.0
2010-06-23 13:10:00,32.43,32.45,32.37,32.39,47000.0,24.6757,24.6909,24.6301,24.6453,47000.0
2010-06-23 13:20:00,32.39,32.4,32.35,32.38,31600.0,24.6453,24.6529,24.6149,24.6377,31600.0
2010-06-23 13:30:00,32.38,32.45,32.38,32.43,35600.0,24.6377,24.6909,24.6377,24.6757,35600.0
2010-06-23 13:40:00,32.42,32.44,32.37,32.37,24600.0,24.6681,24.6833,24.6301,24.6301,24600.0
2010-06-23 13:50:00,32.39,32.47,32.38,32.45,37000.0,24.6453,24.7062,24.6377,24.6909,37000.0
2010-06-23 14:00:00,32.45,32.48,32.43,32.46,49000.0,24.6909,24.7138,24.6757,24.6986,49000.0
2010-06-23 14:10:00,32.47,32.48,32.27,32.38,77000.0,24.7062,24.7138,24.554,24.6377,77000.0
2010-06-23 14:20:00,32.39,32.44,32.27,32.43,62800.0,24.6453,24.6833,24.554,24.6757,62800.0
2010-06-23 14:30:00,32.45,32.68,32.45,32.63,107400.0,24.6909,24.866,24.6909,24.8279,107400.0
2010-06-23 14:40:00,32.63,32.65,32.46,32.47,99000.0,24.8279,24.8431,24.6986,24.7062,99000.0
2010-06-23 14:50:00,32.46,32.47,32.37,32.42,83800.0,24.6986,24.7062,24.6301,24.6681,83800.0
2010-06-23 15:00:00,32.43,32.52,32.32,32.35,100600.0,24.6757,24.7442,24.592,24.6149,100600.0
2010-06-23 15:10:00,32.37,32.47,32.37,32.44,109600.0,24.6301,24.7062,24.6301,24.6833,109600.0
2010-06-23 15:20:00,32.45,32.61,32.42,32.59,101600.0,24.6909,24.8127,24.6681,24.7975,101600.0
2010-06-23 15:30:00,32.59,32.63,32.5,32.63,124200.0,24.7975,24.8279,24.729,24.8279,124200.0
2010-06-23 15:40:00,32.63,32.7,32.57,32.68,187600.0,24.8279,24.8812,24.7823,24.866,187600.0
2010-06-23 15:50:00,32.68,32.68,32.54,32.56,227200.0,24.866,24.866,24.7594,24.7746,227200.0
2010-06-24 09:30:00,32.31,32.32,32.18,32.21,91000.0,24.5844,24.592,24.4855,24.5083,91000.0
2010-06-24 09:40:00,32.18,32.29,32.12,32.17,46200.0,24.4855,24.5692,24.4399,24.4779,46200.0
2010-06-24 09:50:00,32.18,32.18,31.86,31.91,63000.0,24.4855,24.4855,24.242,24.2801,63000.0
2010-06-24 10:00:00,31.93,32.12,31.91,32.05,84000.0,24.2953,24.4399,24.2801,24.3866,84000.0
2010-06-24 10:10:00,32.06,32.17,32.05,32.17,188000.0,24.3942,24.4779,24.3866,24.4779,188000.0
2010-06-24 10:20:00,32.18,32.33,32.13,32.27,247400.0,24.4855,24.5996,24.4475,24.554,247400.0
2010-06-24 10:30:00,32.29,32.29,32.07,32.12,115200.0,24.5692,24.5692,24.4018,24.4399,115200.0
2010-06-24 10:40:00,32.12,32.12,31.94,31.96,87200.0,24.4399,24.4399,24.3029,24.3181,87200.0
2010-06-24 10:50:00,31.97,31.97,31.83,31.93,57200.0,24.3257,24.3257,24.2192,24.2953,57200.0
2010-06-24 11:00:00,31.91,31.91,31.74,31.81,70000.0,24.2801,24.2801,24.1507,24.204,70000.0
2010-06-24 11:10:00,31.8,31.84,31.76,31.81,96000.0,24.1964,24.2268,24.1659,24.204,96000.0
2010-06-24 11:20:00,31.81,31.84,31.76,31.79,42600.0,24.204,24.2268,24.1659,24.1888,42600.0
2010-06-24 11:30:00,31.79,31.86,31.79,31.85,52800.0,24.1888,24.242,24.1888,24.2344,52800.0
2010-06-24 11:40:00,31.86,31.93,31.84,31.93,38400.0,24.242,24.2953,24.2268,24.2953,38400.0
2010-06-24 11:50:00,31.92,31.93,31.83,31.87,33000.0,24.2877,24.2953,24.2192,24.2496,33000.0
2010-06-24 12:00:00,31.88,31.98,31.87,31.89,47400.0,24.2572,24.3333,24.2496,24.2648,47400.0
2010-06-24 12:10:00,31.9,31.91,31.86,31.86,26800.0,24.2725,24.2801,24.242,24.242,26800.0
2010-06-24 12:20:00,31.86,31.87,31.76,31.79,71400.0,24.242,24.2496,24.1659,24.1888,71400.0
2010-06-24 12:30:00,31.79,31.79,31.68,31.71,36800.0,24.1888,24.1888,24.1051,24.1279,36800.0
2010-06-24 12:40:00,31.7,31.74,31.65,31.72,36600.0,24.1203,24.1507,24.0822,24.1355,36600.0
2010-06-24 12:50:00,31.72,31.83,31.72,31.79,107800.0,24.1355,24.2192,24.1355,24.1888,107800.0
2010-06-24 13:00:00,31.8,31.81,31.72,31.78,51200.0,24.1964,24.204,24.1355,24.1811,51200.0
2010-06-24 13:10:00,31.78,31.85,31.78,31.8,44400.0,24.1811,24.2344,24.1811,24.1964,44400.0
2010-06-24 13:20:00,31.8,31.82,31.73,31.74,49400.0,24.1964,24.2116,24.1431,24.1507,49400.0
2010-06-24 13:30:00,31.75,31.84,31.74,31.81,57600.0,24.1583,24.2268,24.1507,24.204,57600.0
2010-06-24 13:40:00,31.8,31.85,31.78,31.85,27400.0,24.1964,24.2344,24.1811,24.2344,27400.0
2010-06-24 13:50:00,31.85,31.91,31.85,31.86,67200.0,24.2344,24.2801,24.2344,24.242,67200.0
2010-06-24 14:00:00,31.88,31.91,31.85,31.88,32800.0,24.2572,24.2801,24.2344,24.2572,32800.0
2010-06-24 14:10:00,31.88,31.89,31.82,31.87,33400.0,24.2572,24.2648,24.2116,24.2496,33400.0
2010-06-24 14:20:00,31.86,31.9,31.84,31.86,13000.0,24.242,24.2725,24.2268,24.242,13000.0
2010-06-24 14:30:00,31.86,31.86,31.72,31.73,38200.0,24.242,24.242,24.1355,24.1431,38200.0
2010-06-24 14:40:00,31.73,31.77,31.66,31.68,39600.0,24.1431,24.1735,24.0898,24.1051,39600.0
2010-06-24 14:50:00,31.68,31.7,31.61,31.67,41200.0,24.1051,24.1203,24.0518,24.0975,41200.0
2010-06-24 15:00:00,31.68,31.75,31.65,31.65,82400.0,24.1051,24.1583,24.0822,24.0822,82400.0
2010-06-24 15:10:00,31.65,31.68,31.5,31.54,97200.0,24.0822,24.1051,23.9681,23.9985,97200.0
2010-06-24 15:20:00,31.54,31.66,31.53,31.61,71400.0,23.9985,24.0898,23.9909,24.0518,71400.0
2010-06-24 15:30:00,31.61,31.66,31.54,31.6,99000.0,24.0518,24.0898,23.9985,24.0442,99000.0
2010-06-24 15:40:00,31.61,31.66,31.55,31.65,163600.0,24.0518,24.0898,24.0061,24.0822,163600.0
2010-06-24 15:50:00,31.66,31.66,31.5,31.57,233400.0,24.0898,24.0898,23.9681,24.0214,233400.0
2010-06-25 09:30:00,31.61,31.7,31.46,31.5,70000.0,24.0518,24.1203,23.9377,23.9681,70000.0
2010-06-25 09:40:00,31.5,31.53,31.45,31.47,48800.0,23.9681,23.9909,23.9301,23.9453,48800.0
2010-06-25 09:50:00,31.47,31.6,31.36,31.54,74000.0,23.9453,24.0442,23.8616,23.9985,74000.0
2010-06-25 10:00:00,31.55,31.7,31.55,31.65,67000.0,24.0061,24.1203,24.0061,24.0822,67000.0
2010-06-25 10:10:00,31.66,31.67,31.43,31.43,88000.0,24.0898,24.0975,23.9148,23.9148,88000.0
2010-06-25 10:20:00,31.43,31.44,31.34,31.38,201200.0,23.9148,23.9224,23.8464,23.8768,201200.0
2010-06-25 10:30:00,31.37,31.4,31.25,31.29,69600.0,23.8692,23.892,23.7779,23.8083,69600.0
2010-06-25 10:40:00,31.29,31.38,31.29,31.35,55200.0,23.8083,23.8768,23.8083,23.854,55200.0
2010-06-25 10:50:00,31.35,31.36,31.18,31.23,83000.0,23.854,23.8616,23.7246,23.7627,83000.0
2010-06-25 11:00:00,31.23,31.39,31.23,31.36,66200.0,23.7627,23.8844,23.7627,23.8616,66200.0
2010-06-25 11:10:00,31.36,31.4,31.34,31.36,80400.0,23.8616,23.892,23.8464,23.8616,80400.0
2010-06-25 11:20:00,31.36,31.4,31.29,31.39,50600.0,23.8616,23.892,23.8083,23.8844,50600.0
2010-06-25 11:30:00,31.4,31.41,31.25,31.25,46800.0,23.892,23.8996,23.7779,23.7779,46800.0
2010-06-25 11:40:00,31.25,31.34,31.22,31.33,61400.0,23.7779,23.8464,23.755,23.8387,61400.0
2010-06-25 11:50:00,31.35,31.42,31.35,31.38,38800.0,23.854,23.9072,23.854,23.8768,38800.0
2010-06-25 12:00:00,31.38,31.49,31.34,31.48,87600.0,23.8768,23.9605,23.8464,23.9529,87600.0
2010-06-25 12:10:00,31.47,31.47,31.35,31.42,42600.0,23.9453,23.9453,23.854,23.9072,42600.0
2010-06-25 12:20:00,31.43,31.55,31.4,31.43,254600.0,23.9148,24.0061,23.892,23.9148,254600.0
2010-06-25 12:30:00,31.41,31.65,31.41,31.59,138000.0,23.8996,24.0822,23.8996,24.0366,138000.0
2010-06-25 12:40:00,31.59,31.63,31.59,31.62,39400.0,24.0366,24.067,24.0366,24.0594,39400.0
2010-06-25 12:50:00,31.62,31.62,31.47,31.5,30000.0,24.0594,24.0594,23.9453,23.9681,30000.0
2010-06-25 13:00:00,31.49,31.64,31.49,31.64,68800.0,23.9605,24.0746,23.9605,24.0746,68800.0
2010-06-25 13:10:00,31.65,31.68,31.59,31.64,98400.0,24.0822,24.1051,24.0366,24.0746,98400.0
2010-06-25 13:20:00,31.65,31.73,31.61,31.72,38000.0,24.0822,24.1431,24.0518,24.1355,38000.0
2010-06-25 13:30:00,31.72,31.84,31.71,31.75,72600.0,24.1355,24.2268,24.1279,24.1583,72600.0
2010-06-25 13:40:00,31.75,31.76,31.66,31.68,56600.0,24.1583,24.1659,24.0898,24.1051,56600.0
2010-06-25 13:50:00,31.68,31.79,31.65,31.78,114200.0,24.1051,24.1888,24.0822,24.1811,114200.0
2010-06-25 14:00:00,31.78,31.83,31.73,31.79,116800.0,24.1811,24.2192,24.1431,24.1888,116800.0
2010-06-25 14:10:00,31.79,31.85,31.78,31.83,53800.0,24.1888,24.2344,24.1811,24.2192,53800.0
2010-06-25 14:20:00,31.83,31.83,31.71,31.73,86800.0,24.2192,24.2192,24.1279,24.1431,86800.0
2010-06-25 14:30:00,31.73,31.74,31.63,31.71,86400.0,24.1431,24.1507,24.067,24.1279,86400.0
2010-06-25 14:40:00,31.72,31.77,31.65,31.67,94800.0,24.1355,24.1735,24.0822,24.0975,94800.0
2010-06-25 14:50:00,31.68,31.7,31.56,31.58,124600.0,24.1051,24.1203,24.0138,24.029,124600.0
2010-06-25 15:00:00,31.58,31.6,31.5,31.56,118400.0,24.029,24.0442,23.9681,24.0138,118400.0
2010-06-25 15:10:00,31.56,31.59,31.4,31.43,131000.0,24.0138,24.0366,23.892,23.9148,131000.0
2010-06-25 15:20:00,31.44,31.53,31.44,31.5,98600.0,23.9224,23.9909,23.9224,23.9681,98600.0
2010-06-25 15:30:00,31.5,31.65,31.48,31.64,180000.0,23.9681,24.0822,23.9529,24.0746,180000.0
2010-06-25 15:40:00,31.64,31.64,31.37,31.43,295400.0,24.0746,24.0746,23.8692,23.9148,295400.0
2010-06-25 15:50:00,31.43,31.5,31.33,31.5,296400.0,23.9148,23.9681,23.8387,23.9681,296400.0
2010-06-28 09:30:00,31.61,31.64,31.33,31.35,57200.0,24.0518,24.0746,23.8387,23.854,57200.0
2010-06-28 09:40:00,31.35,31.41,31.28,31.29,28400.0,23.854,23.8996,23.8007,23.8083,28400.0
2010-06-28 09:50:00,31.29,31.31,31.21,31.28,28000.0,23.8083,23.8235,23.7474,23.8007,28000.0
2010-06-28 10:00:00,31.27,31.32,31.2,31.22,35200.0,23.7931,23.8311,23.7398,23.755,35200.0
2010-06-28 10:10:00,31.23,31.32,31.2,31.32,49800.0,23.7627,23.8311,23.7398,23.8311,49800.0
2010-06-28 10:20:00,31.32,31.46,31.31,31.38,60400.0,23.8311,23.9377,23.8235,23.8768,60400.0
2010-06-28 10:30:00,31.39,31.42,31.29,31.3,37600.0,23.8844,23.9072,23.8083,23.8159,37600.0
2010-06-28 10:40:00,31.3,31.5,31.3,31.5,48600.0,23.8159,23.9681,23.8159,23.9681,48600.0
2010-06-28 10:50:00,31.5,31.59,31.49,31.59,32600.0,23.9681,24.0366,23.9605,24.0366,32600.0
2010-06-28 11:00:00,31.6,31.68,31.56,31.67,31600.0,24.0442,24.1051,24.0138,24.0975,31600.0
2010-06-28 11:10:00,31.67,31.68,31.58,31.58,35600.0,24.0975,24.1051,24.029,24.029,35600.0
2010-06-28 11:20:00,31.58,31.7,31.58,31.69,36600.0,24.029,24.1203,24.029,24.1127,36600.0
2010-06-28 11:30:00,31.71,31.74,31.67,31.71,28800.0,24.1279,24.1507,24.0975,24.1279,28800.0
2010-06-28 11:40:00,31.7,31.75,31.66,31.68,16600.0,24.1203,24.1583,24.0898,24.1051,16600.0
2010-06-28 11:50:00,31.68,31.7,31.5,31.5,57200.0,24.1051,24.1203,23.9681,23.9681,57200.0
2010-06-28 12:00:00,31.5,31.54,31.47,31.52,48600.0,23.9681,23.9985,23.9453,23.9833,48600.0
2010-06-28 12:10:00,31.53,31.55,31.48,31.53,80800.0,23.9909,24.0061,23.9529,23.9909,80800.0
2010-06-28 12:20:00,31.53,31.57,31.5,31.57,23800.0,23.9909,24.0214,23.9681,24.0214,23800.0
2010-06-28 12:30:00,31.55,31.59,31.48,31.48,30600.0,24.0061,24.0366,23.9529,23.9529,30600.0
2010-06-28 12:40:00,31.46,31.53,31.43,31.52,34200.0,23.9377,23.9909,23.9148,23.9833,34200.0
2010-06-28 12:50:00,31.52,31.52,31.46,31.52,19400.0,23.9833,23.9833,23.9377,23.9833,19400.0
2010-06-28 13:00:00,31.52,31.52,31.42,31.44,20600.0,23.9833,23.9833,23.9072,23.9224,20600.0
2010-06-28 13:10:00,31.43,31.44,31.39,31.4,27600.0,23.9148,23.9224,23.8844,23.892,27600.0
2010-06-28 13:20:00,31.39,31.43,31.36,31.43,35600.0,23.8844,23.9148,23.8616,23.9148,35600.0
2010-06-28 13:30:00,31.43,31.43,31.36,31.42,29200.0,23.9148,23.9148,23.8616,23.9072,29200.0
2010-06-28 13:40:00,31.43,31.5,31.4,31.5,28800.0,23.9148,23.9681,23.892,23.9681,28800.0
2010-06-28 13:50:00,31.5,31.55,31.48,31.54,37200.0,23.9681,24.0061,23.9529,23.9985,37200.0
2010-06-28 14:00:00,31.52,31.53,31.47,31.5,41000.0,23.9833,23.9909,23.9453,23.9681,41000.0
2010-06-28 14:10:00,31.5,31.57,31.5,31.52,20800.0,23.9681,24.0214,23.9681,23.9833,20800.0
2010-06-28 14:20:00,31.52,31.54,31.49,31.5,32400.0,23.9833,23.9985,23.9605,23.9681,32400.0
2010-06-28 14:30:00,31.48,31.56,31.45,31.53,45200.0,23.9529,24.0138,23.9301,23.9909,45200.0
2010-06-28 14:40:00,31.54,31.59,31.52,31.56,30800.0,23.9985,24.0366,23.9833,24.0138,30800.0
2010-06-28 14:50:00,31.56,31.59,31.52,31.57,29200.0,24.0138,24.0366,23.9833,24.0214,29200.0
2010-06-28 15:00:00,31.59,31.62,31.57,31.58,55400.0,24.0366,24.0594,24.0214,24.029,55400.0
2010-06-28 15:10:00,31.57,31.58,31.51,31.57,46000.0,24.0214,24.029,23.9757,24.0214,46000.0
2010-06-28 15:20:00,31.58,31.58,31.47,31.49,76600.0,24.029,24.029,23.9453,23.9605,76600.0
2010-06-28 15:30:00,31.49,31.58,31.47,31.56,81200.0,23.9605,24.029,23.9453,24.0138,81200.0
2010-06-28 15:40:00,31.56,31.65,31.55,31.59,100800.0,24.0138,24.0822,24.0061,24.0366,100800.0
2010-06-28 15:50:00,31.59,31.59,31.45,31.45,214400.0,24.0366,24.0366,23.9301,23.9301,214400.0
2010-06-29 09:30:00,30.89,30.89,30.77,30.78,96600.0,23.504,23.504,23.4126,23.4203,96600.0
2010-06-29 09:40:00,30.82,30.82,30.63,30.69,122200.0,23.4507,23.4507,23.3061,23.3518,122200.0
2010-06-29 09:50:00,30.68,30.72,30.54,30.69,59800.0,23.3442,23.3746,23.2376,23.3518,59800.0
2010-06-29 10:00:00,30.68,30.68,30.45,30.63,107400.0,23.3442,23.3442,23.1692,23.3061,107400.0
2010-06-29 10:10:00,30.61,30.66,30.54,30.61,62000.0,23.2909,23.3289,23.2376,23.2909,62000.0
2010-06-29 10:20:00,30.6,30.63,30.48,30.5,100000.0,23.2833,23.3061,23.192,23.2072,100000.0
2010-06-29 10:30:00,30.49,30.59,30.48,30.55,102800.0,23.1996,23.2757,23.192,23.2453,102800.0
2010-06-29 10:40:00,30.56,30.61,30.54,30.59,71400.0,23.2529,23.2909,23.2376,23.2757,71400.0
2010-06-29 10:50:00,30.61,30.68,30.58,30.67,80000.0,23.2909,23.3442,23.2681,23.3366,80000.0
2010-06-29 11:00:00,30.68,30.69,30.6,30.68,89000.0,23.3442,23.3518,23.2833,23.3442,89000.0
2010-06-29 11:10:00,30.68,30.75,30.61,30.63,76600.0,23.3442,23.3974,23.2909,23.3061,76600.0
2010-06-29 11:20:00,30.64,30.7,30.58,30.6,38000.0,23.3137,23.3594,23.2681,23.2833,38000.0
2010-06-29 11:30:00,30.6,30.64,30.58,30.62,33200.0,23.2833,23.3137,23.2681,23.2985,33200.0
2010-06-29 11:40:00,30.61,30.63,30.58,30.63,40600.0,23.2909,23.3061,23.2681,23.3061,40600.0
2010-06-29 11:50:00,30.63,30.68,30.61,30.63,36200.0,23.3061,23.3442,23.2909,23.3061,36200.0
2010-06-29 12:00:00,30.64,30.65,30.56,30.64,31600.0,23.3137,23.3213,23.2529,23.3137,31600.0
2010-06-29 12:10:00,30.62,30.7,30.55,30.64,38400.0,23.2985,23.3594,23.2453,23.3137,38400.0
2010-06-29 12:20:00,30.65,30.75,30.65,30.73,71600.0,23.3213,23.3974,23.3213,23.3822,71600.0
2010-06-29 12:30:00,30.74,30.74,30.64,30.64,49400.0,23.3898,23.3898,23.3137,23.3137,49400.0
2010-06-29 12:40:00,30.65,30.73,30.64,30.71,34800.0,23.3213,23.3822,23.3137,23.367,34800.0
2010-06-29 12:50:00,30.72,30.72,30.6,30.65,42000.0,23.3746,23.3746,23.2833,23.3213,42000.0
2010-06-29 13:00:00,30.64,30.65,30.58,30.64,64600.0,23.3137,23.3213,23.2681,23.3137,64600.0
2010-06-29 13:10:00,30.64,30.65,30.57,30.61,39200.0,23.3137,23.3213,23.2605,23.2909,39200.0
2010-06-29 13:20:00,30.61,30.63,30.54,30.61,52000.0,23.2909,23.3061,23.2376,23.2909,52000.0
2010-06-29 13:30:00,30.61,30.61,30.49,30.51,72200.0,23.2909,23.2909,23.1996,23.2148,72200.0
2010-06-29 13:40:00,30.51,30.59,30.51,30.58,39000.0,23.2148,23.2757,23.2148,23.2681,39000.0
2010-06-29 13:50:00,30.59,30.66,30.55,30.65,45800.0,23.2757,23.3289,23.2453,23.3213,45800.0
2010-06-29 14:00:00,30.65,30.74,30.62,30.71,40600.0,23.3213,23.3898,23.2985,23.367,40600.0
2010-06-29 14:10:00,30.71,30.75,30.68,30.68,61600.0,23.367,23.3974,23.3442,23.3442,61600.0
2010-06-29 14:20:00,30.67,30.76,30.65,30.74,66400.0,23.3366,23.405,23.3213,23.3898,66400.0
2010-06-29 14:30:00,30.73,30.73,30.65,30.68,131800.0,23.3822,23.3822,23.3213,23.3442,131800.0
2010-06-29 14:40:00,30.68,30.72,30.66,30.67,113200.0,23.3442,23.3746,23.3289,23.3366,113200.0
2010-06-29 14:50:00,30.66,30.73,30.6,30.64,107000.0,23.3289,23.3822,23.2833,23.3137,107000.0
2010-06-29 15:00:00,30.63,30.7,30.61,30.64,130200.0,23.3061,23.3594,23.2909,23.3137,130200.0
2010-06-29 15:10:00,30.63,30.65,30.5,30.5,87600.0,23.3061,23.3213,23.2072,23.2072,87600.0
2010-06-29 15:20:00,30.49,30.52,30.37,30.45,130800.0,23.1996,23.2224,23.1083,23.1692,130800.0
2010-06-29 15:30:00,30.45,30.54,30.38,30.5,140200.0,23.1692,23.2376,23.1159,23.2072,140200.0
2010-06-29 15:40:00,30.5,30.5,30.32,30.35,146600.0,23.2072,23.2072,23.0702,23.0931,146600.0
2010-06-29 15:50:00,30.35,30.59,30.34,30.5,360600.0,23.0931,23.2757,23.0855,23.2072,360600.0
2010-06-30 09:30:00,30.5,30.65,30.44,30.65,40600.0,23.2072,23.3213,23.1616,23.3213,40600.0
2010-06-30 09:40:00,30.64,30.89,30.64,30.83,73800.0,23.3137,23.504,23.3137,23.4583,73800.0
2010-06-30 09:50:00,30.84,30.91,30.79,30.8,35800.0,23.4659,23.5192,23.4279,23.4355,35800.0
2010-06-30 10:00:00,30.77,30.8,30.72,30.74,38000.0,23.4126,23.4355,23.3746,23.3898,38000.0
2010-06-30 10:10:00,30.73,30.79,30.68,30.77,64400.0,23.3822,23.4279,23.3442,23.4126,64400.0
2010-06-30 10:20:00,30.77,30.78,30.68,30.78,81800.0,23.4126,23.4203,23.3442,23.4203,81800.0
2010-06-30 10:30:00,30.77,30.85,30.74,30.83,64000.0,23.4126,23.4735,23.3898,23.4583,64000.0
2010-06-30 10:40:00,30.82,30.85,30.68,30.71,33800.0,23.4507,23.4735,23.3442,23.367,33800.0
2010-06-30 10:50:00,30.71,30.71,30.59,30.6,65200.0,23.367,23.367,23.2757,23.2833,65200.0
2010-06-30 11:00:00,30.59,30.69,30.58,30.62,40000.0,23.2757,23.3518,23.2681,23.2985,40000.0
2010-06-30 11:10:00,30.63,30.71,30.63,30.7,56200.0,23.3061,23.367,23.3061,23.3594,56200.0
2010-06-30 11:20:00,30.71,30.79,30.68,30.73,42800.0,23.367,23.4279,23.3442,23.3822,42800.0
2010-06-30 11:30:00,30.72,30.87,30.71,30.86,43400.0,23.3746,23.4887,23.367,23.4811,43400.0
2010-06-30 11:40:00,30.87,30.97,30.86,30.95,56000.0,23.4887,23.5648,23.4811,23.5496,56000.0
2010-06-30 11:50:00,30.95,31.02,30.92,30.92,61800.0,23.5496,23.6029,23.5268,23.5268,61800.0
2010-06-30 12:00:00,30.9,30.9,30.85,30.88,21200.0,23.5116,23.5116,23.4735,23.4963,21200.0
2010-06-30 12:10:00,30.9,30.91,30.87,30.9,17000.0,23.5116,23.5192,23.4887,23.5116,17000.0
2010-06-30 12:20:00,30.91,30.91,30.86,30.86,14200.0,23.5192,23.5192,23.4811,23.4811,14200.0
2010-06-30 12:30:00,30.84,30.84,30.79,30.79,13800.0,23.4659,23.4659,23.4279,23.4279,13800.0
2010-06-30 12:40:00,30.8,30.81,30.71,30.71,20200.0,23.4355,23.4431,23.367,23.367,20200.0
2010-06-30 12:50:00,30.72,30.76,30.72,30.75,7000.0,23.3746,23.405,23.3746,23.3974,7000.0
2010-06-30 13:00:00,30.75,30.75,30.68,30.7,28200.0,23.3974,23.3974,23.3442,23.3594,28200.0
2010-06-30 13:10:00,30.7,30.71,30.63,30.66,65000.0,23.3594,23.367,23.3061,23.3289,65000.0
2010-06-30 13:20:00,30.66,30.73,30.64,30.7,60600.0,23.3289,23.3822,23.3137,23.3594,60600.0
2010-06-30 13:30:00,30.71,30.72,30.59,30.65,43600.0,23.367,23.3746,23.2757,23.3213,43600.0
2010-06-30 13:40:00,30.65,30.73,30.65,30.68,20400.0,23.3213,23.3822,23.3213,23.3442,20400.0
2010-06-30 13:50:00,30.67,30.73,30.66,30.73,18800.0,23.3366,23.3822,23.3289,23.3822,18800.0
2010-06-30 14:00:00,30.73,30.77,30.62,30.66,52800.0,23.3822,23.4126,23.2985,23.3289,52800.0
2010-06-30 14:10:00,30.66,30.68,30.61,30.61,32200.0,23.3289,23.3442,23.2909,23.2909,32200.0
2010-06-30 14:20:00,30.61,30.63,30.5,30.57,79600.0,23.2909,23.3061,23.2072,23.2605,79600.0
2010-06-30 14:30:00,30.57,30.6,30.55,30.56,28800.0,23.2605,23.2833,23.2453,23.2529,28800.0
2010-06-30 14:40:00,30.56,30.58,30.5,30.57,52600.0,23.2529,23.2681,23.2072,23.2605,52600.0
2010-06-30 14:50:00,30.56,30.58,30.5,30.5,27200.0,23.2529,23.2681,23.2072,23.2072,27200.0
2010-06-30 15:00:00,30.5,30.56,30.49,30.54,48800.0,23.2072,23.2529,23.1996,23.2376,48800.0
2010-06-30 15:10:00,30.53,30.53,30.43,30.44,38800.0,23.23,23.23,23.1539,23.1616,38800.0
2010-06-30 15:20:00,30.43,30.49,30.34,30.36,65600.0,23.1539,23.1996,23.0855,23.1007,65600.0
2010-06-30 15:30:00,30.35,30.37,30.25,30.25,100000.0,23.0931,23.1083,23.017,23.017,100000.0
2010-06-30 15:40:00,30.25,30.27,30.11,30.24,164200.0,23.017,23.0322,22.9105,23.0094,164200.0
2010-06-30 15:50:00,30.24,30.29,30.18,30.18,336600.0,23.0094,23.0474,22.9637,22.9637,336600.0
2010-07-01 09:30:00,30.11,30.46,30.11,30.43,37800.0,22.9105,23.1768,22.9105,23.1539,37800.0
2010-07-01 09:40:00,30.43,30.43,30.25,30.26,42800.0,23.1539,23.1539,23.017,23.0246,42800.0
2010-07-01 09:50:00,30.29,30.31,30.17,30.21,41200.0,23.0474,23.0626,22.9561,22.9865,41200.0
2010-07-01 10:00:00,30.22,30.23,30.05,30.22,292600.0,22.9942,23.0018,22.8648,22.9942,292600.0
2010-07-01 10:10:00,30.23,30.26,30.17,30.18,268800.0,23.0018,23.0246,22.9561,22.9637,268800.0
2010-07-01 10:20:00,30.19,30.33,30.18,30.3,183000.0,22.9713,23.0779,22.9637,23.055,183000.0
2010-07-01 10:30:00,30.3,30.31,30.11,30.11,181200.0,23.055,23.0626,22.9105,22.9105,181200.0
2010-07-01 10:40:00,30.11,30.16,30.0,30.14,162600.0,22.9105,22.9485,22.8268,22.9333,162600.0
2010-07-01 10:50:00,30.15,30.15,30.07,30.1,205000.0,22.9409,22.9409,22.88,22.9028,205000.0
2010-07-01 11:00:00,30.1,30.1,29.88,29.9,125600.0,22.9028,22.9028,22.7355,22.7507,125600.0
2010-07-01 11:10:00,29.91,29.97,29.85,29.97,89800.0,22.7583,22.8039,22.7126,22.8039,89800.0
2010-07-01 11:20:00,29.97,30.06,29.91,30.06,72800.0,22.8039,22.8724,22.7583,22.8724,72800.0
2010-07-01 11:30:00,30.06,30.14,30.0,30.14,55200.0,22.8724,22.9333,22.8268,22.9333,55200.0
2010-07-01 11:40:00,30.12,30.19,30.08,30.14,51800.0,22.9181,22.9713,22.8876,22.9333,51800.0
2010-07-01 11:50:00,30.13,30.15,30.06,30.11,54200.0,22.9257,22.9409,22.8724,22.9105,54200.0
2010-07-01 12:00:00,30.11,30.11,30.03,30.11,52400.0,22.9105,22.9105,22.8496,22.9105,52400.0
2010-07-01 12:10:00,30.1,30.16,30.09,30.11,53200.0,22.9028,22.9485,22.8952,22.9105,53200.0
2010-07-01 12:20:00,30.12,30.15,30.08,30.14,79000.0,22.9181,22.9409,22.8876,22.9333,79000.0
2010-07-01 12:30:00,30.11,30.21,30.1,30.2,69800.0,22.9105,22.9865,22.9028,22.9789,69800.0
2010-07-01 12:40:00,30.2,30.44,30.19,30.35,61400.0,22.9789,23.1616,22.9713,23.0931,61400.0
2010-07-01 12:50:00,30.35,30.41,30.22,30.25,36800.0,23.0931,23.1387,22.9942,23.017,36800.0
2010-07-01 13:00:00,30.25,30.26,30.18,30.21,32400.0,23.017,23.0246,22.9637,22.9865,32400.0
2010-07-01 13:10:00,30.21,30.29,30.13,30.29,27400.0,22.9865,23.0474,22.9257,23.0474,27400.0
2010-07-01 13:20:00,30.31,30.38,30.28,30.32,90200.0,23.0626,23.1159,23.0398,23.0702,90200.0
2010-07-01 13:30:00,30.34,30.53,30.33,30.53,56800.0,23.0855,23.23,23.0779,23.23,56800.0
2010-07-01 13:40:00,30.52,30.52,30.33,30.39,62400.0,23.2224,23.2224,23.0779,23.1235,62400.0
2010-07-01 13:50:00,30.38,30.48,30.36,30.45,56400.0,23.1159,23.192,23.1007,23.1692,56400.0
2010-07-01 14:00:00,30.46,30.53,30.45,30.46,108200.0,23.1768,23.23,23.1692,23.1768,108200.0
2010-07-01 14:10:00,30.45,30.63,30.45,30.56,87600.0,23.1692,23.3061,23.1692,23.2529,87600.0
2010-07-01 14:20:00,30.56,30.56,30.44,30.52,78800.0,23.2529,23.2529,23.1616,23.2224,78800.0
2010-07-01 14:30:00,30.52,30.53,30.42,30.5,146800.0,23.2224,23.23,23.1463,23.2072,146800.0
2010-07-01 14:40:00,30.5,30.51,30.37,30.4,228200.0,23.2072,23.2148,23.1083,23.1311,228200.0
2010-07-01 14:50:00,30.4,30.5,30.33,30.5,147000.0,23.1311,23.2072,23.0779,23.2072,147000.0
2010-07-01 15:00:00,30.49,30.59,30.49,30.55,83000.0,23.1996,23.2757,23.1996,23.2453,83000.0
2010-07-01 15:10:00,30.55,30.57,30.49,30.5,99800.0,23.2453,23.2605,23.1996,23.2072,99800.0
2010-07-01 15:20:00,30.49,30.58,30.43,30.56,127400.0,23.1996,23.2681,23.1539,23.2529,127400.0
2010-07-01 15:30:00,30.56,30.67,30.51,30.63,188200.0,23.2529,23.3366,23.2148,23.3061,188200.0
2010-07-01 15:40:00,30.63,30.64,30.45,30.45,279200.0,23.3061,23.3137,23.1692,23.1692,279200.0
2010-07-01 15:50:00,30.44,30.61,30.4,30.55,403800.0,23.1616,23.2909,23.1311,23.2453,403800.0
2010-07-02 09:30:00,30.61,30.81,30.58,30.81,55600.0,23.2909,23.4431,23.2681,23.4431,55600.0
2010-07-02 09:40:00,30.81,30.84,30.67,30.67,42800.0,23.4431,23.4659,23.3366,23.3366,42800.0
2010-07-02 09:50:00,30.66,30.66,30.52,30.62,45800.0,23.3289,23.3289,23.2224,23.2985,45800.0
2010-07-02 10:00:00,30.61,30.61,30.42,30.47,105400.0,23.2909,23.2909,23.1463,23.1844,105400.0
2010-07-02 10:10:00,30.48,30.56,30.46,30.53,53000.0,23.192,23.2529,23.1768,23.23,53000.0
2010-07-02 10:20:00,30.54,30.54,30.41,30.41,41400.0,23.2376,23.2376,23.1387,23.1387,41400.0
2010-07-02 10:30:00,30.41,30.43,30.32,30.36,32600.0,23.1387,23.1539,23.0702,23.1007,32600.0
2010-07-02 10:40:00,30.37,30.41,30.34,30.4,26400.0,23.1083,23.1387,23.0855,23.1311,26400.0
2010-07-02 10:50:00,30.42,30.42,30.26,30.28,46400.0,23.1463,23.1463,23.0246,23.0398,46400.0
2010-07-02 11:00:00,30.29,30.3,30.22,30.27,50800.0,23.0474,23.055,22.9942,23.0322,50800.0
2010-07-02 11:10:00,30.27,30.33,30.21,30.21,45400.0,23.0322,23.0779,22.9865,22.9865,45400.0
2010-07-02 11:20:00,30.22,30.25,30.13,30.13,75000.0,22.9942,23.017,22.9257,22.9257,75000.0
2010-07-02 11:30:00,30.13,30.16,30.01,30.02,57200.0,22.9257,22.9485,22.8344,22.842,57200.0
2010-07-02 11:40:00,30.03,30.14,29.96,30.14,48200.0,22.8496,22.9333,22.7963,22.9333,48200.0
2010-07-02 11:50:00,30.14,30.18,30.1,30.18,29000.0,22.9333,22.9637,22.9028,22.9637,29000.0
2010-07-02 12:00:00,30.17,30.29,30.14,30.29,29000.0,22.9561,23.0474,22.9333,23.0474,29000.0
2010-07-02 12:10:00,30.29,30.3,30.19,30.21,33400.0,23.0474,23.055,22.9713,22.9865,33400.0
2010-07-02 12:20:00,30.22,30.26,30.18,30.24,25600.0,22.9942,23.0246,22.9637,23.0094,25600.0
2010-07-02 12:30:00,30.24,30.3,30.18,30.21,44200.0,23.0094,23.055,22.9637,22.9865,44200.0
2010-07-02 12:40:00,30.21,30.27,30.18,30.22,26400.0,22.9865,23.0322,22.9637,22.9942,26400.0
2010-07-02 12:50:00,30.22,30.25,30.17,30.21,20200.0,22.9942,23.017,22.9561,22.9865,20200.0
2010-07-02 13:00:00,30.21,30.22,30.13,30.21,36400.0,22.9865,22.9942,22.9257,22.9865,36400.0
2010-07-02 13:10:00,30.2,30.24,30.18,30.24,27600.0,22.9789,23.0094,22.9637,23.0094,27600.0
2010-07-02 13:20:00,30.24,30.25,30.15,30.16,27800.0,23.0094,23.017,22.9409,22.9485,27800.0
2010-07-02 13:30:00,30.15,30.25,30.15,30.22,32400.0,22.9409,23.017,22.9409,22.9942,32400.0
2010-07-02 13:40:00,30.21,30.25,30.18,30.24,22800.0,22.9865,23.017,22.9637,23.0094,22800.0
2010-07-02 13:50:00,30.24,30.27,30.22,30.25,34200.0,23.0094,23.0322,22.9942,23.017,34200.0
2010-07-02 14:00:00,30.25,30.27,30.19,30.23,42600.0,23.017,23.0322,22.9713,23.0018,42600.0
2010-07-02 14:10:00,30.22,30.22,30.16,30.21,69200.0,22.9942,22.9942,22.9485,22.9865,69200.0
2010-07-02 14:20:00,30.21,30.25,30.2,30.23,44600.0,22.9865,23.017,22.9789,23.0018,44600.0
2010-07-02 14:30:00,30.23,30.23,30.16,30.22,63000.0,23.0018,23.0018,22.9485,22.9942,63000.0
2010-07-02 14:40:00,30.22,30.23,30.18,30.18,47000.0,22.9942,23.0018,22.9637,22.9637,47000.0
2010-07-02 14:50:00,30.18,30.27,30.16,30.27,36400.0,22.9637,23.0322,22.9485,23.0322,36400.0
2010-07-02 15:00:00,30.26,30.31,30.24,30.31,59800.0,23.0246,23.0626,23.0094,23.0626,59800.0
2010-07-02 15:10:00,30.33,30.33,30.24,30.25,82800.0,23.0779,23.0779,23.0094,23.017,82800.0
2010-07-02 15:20:00,30.25,30.34,30.23,30.32,91800.0,23.017,23.0855,23.0018,23.0702,91800.0
2010-07-02 15:30:00,30.31,30.47,30.29,30.47,89800.0,23.0626,23.1844,23.0474,23.1844,89800.0
2010-07-02 15:40:00,30.47,30.52,30.4,30.48,121400.0,23.1844,23.2224,23.1311,23.192,121400.0
2010-07-02 15:50:00,30.47,30.47,30.25,30.26,259400.0,23.1844,23.1844,23.017,23.0246,259400.0
2010-07-06 09:30:00,30.63,30.71,30.63,30.66,68600.0,23.3061,23.367,23.3061,23.3289,68600.0
2010-07-06 09:40:00,30.67,30.73,30.6,30.71,44600.0,23.3366,23.3822,23.2833,23.367,44600.0
2010-07-06 09:50:00,30.71,30.85,30.71,30.73,66800.0,23.367,23.4735,23.367,23.3822,66800.0
2010-07-06 10:00:00,30.74,30.9,30.68,30.83,114800.0,23.3898,23.5116,23.3442,23.4583,114800.0
2010-07-06 10:10:00,30.85,30.93,30.82,30.83,45600.0,23.4735,23.5344,23.4507,23.4583,45600.0
2010-07-06 10:20:00,30.83,30.83,30.77,30.79,46600.0,23.4583,23.4583,23.4126,23.4279,46600.0
2010-07-06 10:30:00,30.77,30.84,30.75,30.81,58200.0,23.4126,23.4659,23.3974,23.4431,58200.0
2010-07-06 10:40:00,30.81,30.83,30.74,30.78,46600.0,23.4431,23.4583,23.3898,23.4203,46600.0
2010-07-06 10:50:00,30.77,30.82,30.75,30.75,43200.0,23.4126,23.4507,23.3974,23.3974,43200.0
2010-07-06 11:00:00,30.75,30.8,30.75,30.76,48600.0,23.3974,23.4355,23.3974,23.405,48600.0
2010-07-06 11:10:00,30.76,30.81,30.75,30.75,53200.0,23.405,23.4431,23.3974,23.3974,53200.0
2010-07-06 11:20:00,30.75,30.78,30.75,30.77,106600.0,23.3974,23.4203,23.3974,23.4126,106600.0
2010-07-06 11:30:00,30.77,30.86,30.75,30.83,54800.0,23.4126,23.4811,23.3974,23.4583,54800.0
2010-07-06 11:40:00,30.82,30.88,30.8,30.86,54000.0,23.4507,23.4963,23.4355,23.4811,54000.0
2010-07-06 11:50:00,30.86,30.9,30.83,30.88,32600.0,23.4811,23.5116,23.4583,23.4963,32600.0
2010-07-06 12:00:00,30.86,30.93,30.86,30.93,24000.0,23.4811,23.5344,23.4811,23.5344,24000.0
2010-07-06 12:10:00,30.91,30.91,30.82,30.85,28200.0,23.5192,23.5192,23.4507,23.4735,28200.0
2010-07-06 12:20:00,30.85,30.88,30.75,30.8,52800.0,23.4735,23.4963,23.3974,23.4355,52800.0
2010-07-06 12:30:00,30.79,30.85,30.75,30.84,55200.0,23.4279,23.4735,23.3974,23.4659,55200.0
2010-07-06 12:40:00,30.83,30.83,30.7,30.7,135000.0,23.4583,23.4583,23.3594,23.3594,135000.0
2010-07-06 12:50:00,30.67,30.68,30.54,30.54,76600.0,23.3366,23.3442,23.2376,23.2376,76600.0
2010-07-06 13:00:00,30.54,30.61,30.54,30.57,30200.0,23.2376,23.2909,23.2376,23.2605,30200.0
2010-07-06 13:10:00,30.57,30.62,30.49,30.52,72600.0,23.2605,23.2985,23.1996,23.2224,72600.0
2010-07-06 13:20:00,30.53,30.53,30.43,30.53,39200.0,23.23,23.23,23.1539,23.23,39200.0
2010-07-06 13:30:00,30.52,30.55,30.42,30.42,37800.0,23.2224,23.2453,23.1463,23.1463,37800.0
2010-07-06 13:40:00,30.43,30.44,30.28,30.31,43200.0,23.1539,23.1616,23.0398,23.0626,43200.0
2010-07-06 13:50:00,30.31,30.34,30.17,30.18,80600.0,23.0626,23.0855,22.9561,22.9637,80600.0
2010-07-06 14:00:00,30.18,30.25,30.17,30.17,59000.0,22.9637,23.017,22.9561,22.9561,59000.0
2010-07-06 14:10:00,30.18,30.2,30.1,30.17,77800.0,22.9637,22.9789,22.9028,22.9561,77800.0
2010-07-06 14:20:00,30.17,30.3,30.17,30.28,62200.0,22.9561,23.055,22.9561,23.0398,62200.0
2010-07-06 14:30:00,30.28,30.36,30.25,30.32,69600.0,23.0398,23.1007,23.017,23.0702,69600.0
2010-07-06 14:40:00,30.33,30.33,30.2,30.24,41600.0,23.0779,23.0779,22.9789,23.0094,41600.0
2010-07-06 14:50:00,30.23,30.31,30.14,30.15,64600.0,23.0018,23.0626,22.9333,22.9409,64600.0
2010-07-06 15:00:00,30.14,30.21,30.06,30.11,79600.0,22.9333,22.9865,22.8724,22.9105,79600.0
2010-07-06 15:10:00,30.11,30.18,30.04,30.04,124800.0,22.9105,22.9637,22.8572,22.8572,124800.0
2010-07-06 15:20:00,30.04,30.11,29.98,30.1,100400.0,22.8572,22.9105,22.8115,22.9028,100400.0
2010-07-06 15:30:00,30.1,30.17,30.07,30.11,114600.0,22.9028,22.9561,22.88,22.9105,114600.0
2010-07-06 15:40:00,30.11,30.35,30.1,30.18,193400.0,22.9105,23.0931,22.9028,22.9637,193400.0
2010-07-06 15:50:00,30.18,30.28,30.11,30.27,323000.0,22.9637,23.0398,22.9105,23.0322,323000.0
2010-07-07 09:30:00,30.21,30.45,30.16,30.4,79600.0,22.9865,23.1692,22.9485,23.1311,79600.0
2010-07-07 09:40:00,30.44,30.56,30.41,30.52,58400.0,23.1616,23.2529,23.1387,23.2224,58400.0
2010-07-07 09:50:00,30.52,30.83,30.52,30.82,127200.0,23.2224,23.4583,23.2224,23.4507,127200.0
2010-07-07 10:00:00,30.83,30.88,30.72,30.74,172400.0,23.4583,23.4963,23.3746,23.3898,172400.0
2010-07-07 10:10:00,30.74,30.83,30.7,30.71,81600.0,23.3898,23.4583,23.3594,23.367,81600.0
2010-07-07 10:20:00,30.71,30.74,30.62,30.64,53800.0,23.367,23.3898,23.2985,23.3137,53800.0
2010-07-07 10:30:00,30.64,30.81,30.64,30.74,58200.0,23.3137,23.4431,23.3137,23.3898,58200.0
2010-07-07 10:40:00,30.75,30.89,30.7,30.89,64000.0,23.3974,23.504,23.3594,23.504,64000.0
2010-07-07 10:50:00,30.9,31.0,30.86,30.98,72000.0,23.5116,23.5877,23.4811,23.5724,72000.0
2010-07-07 11:00:00,30.98,31.01,30.97,31.0,67800.0,23.5724,23.5953,23.5648,23.5877,67800.0
2010-07-07 11:10:00,31.0,31.04,30.86,30.87,54200.0,23.5877,23.6181,23.4811,23.4887,54200.0
2010-07-07 11:20:00,30.86,30.98,30.84,30.97,32400.0,23.4811,23.5724,23.4659,23.5648,32400.0
2010-07-07 11:30:00,30.97,30.99,30.9,30.96,67000.0,23.5648,23.58,23.5116,23.5572,67000.0
2010-07-07 11:40:00,30.95,30.95,30.78,30.78,41400.0,23.5496,23.5496,23.4203,23.4203,41400.0
2010-07-07 11:50:00,30.78,30.83,30.7,30.76,75600.0,23.4203,23.4583,23.3594,23.405,75600.0
2010-07-07 12:00:00,30.77,30.84,30.76,30.82,53000.0,23.4126,23.4659,23.405,23.4507,53000.0
2010-07-07 12:10:00,30.81,30.87,30.78,30.8,42200.0,23.4431,23.4887,23.4203,23.4355,42200.0
2010-07-07 12:20:00,30.8,30.86,30.79,30.86,33000.0,23.4355,23.4811,23.4279,23.4811,33000.0
2010-07-07 12:30:00,30.87,30.92,30.86,30.89,37800.0,23.4887,23.5268,23.4811,23.504,37800.0
2010-07-07 12:40:00,30.88,30.93,30.84,30.91,26200.0,23.4963,23.5344,23.4659,23.5192,26200.0
2010-07-07 12:50:00,30.91,30.93,30.85,30.93,57200.0,23.5192,23.5344,23.4735,23.5344,57200.0
2010-07-07 13:00:00,30.92,30.99,30.92,30.98,53200.0,23.5268,23.58,23.5268,23.5724,53200.0
2010-07-07 13:10:00,30.99,31.13,30.96,31.07,59600.0,23.58,23.6866,23.5572,23.6409,59600.0
2010-07-07 13:20:00,31.07,31.16,31.05,31.13,30000.0,23.6409,23.7094,23.6257,23.6866,30000.0
2010-07-07 13:30:00,31.13,31.14,31.1,31.11,61400.0,23.6866,23.6942,23.6637,23.6714,61400.0
2010-07-07 13:40:00,31.1,31.13,31.07,31.12,25400.0,23.6637,23.6866,23.6409,23.679,25400.0
2010-07-07 13:50:00,31.12,31.22,31.09,31.14,70800.0,23.679,23.755,23.6561,23.6942,70800.0
2010-07-07 14:00:00,31.15,31.25,31.15,31.25,105400.0,23.7018,23.7779,23.7018,23.7779,105400.0
2010-07-07 14:10:00,31.25,31.28,31.21,31.28,72000.0,23.7779,23.8007,23.7474,23.8007,72000.0
2010-07-07 14:20:00,31.27,31.28,31.24,31.25,39400.0,23.7931,23.8007,23.7703,23.7779,39400.0
2010-07-07 14:30:00,31.25,31.26,31.15,31.15,70600.0,23.7779,23.7855,23.7018,23.7018,70600.0
2010-07-07 14:40:00,31.15,31.23,31.14,31.16,32800.0,23.7018,23.7627,23.6942,23.7094,32800.0
2010-07-07 14:50:00,31.15,31.22,31.13,31.22,81200.0,23.7018,23.755,23.6866,23.755,81200.0
2010-07-07 15:00:00,31.21,31.21,31.14,31.18,105600.0,23.7474,23.7474,23.6942,23.7246,105600.0
2010-07-07 15:10:00,31.2,31.32,31.2,31.28,75800.0,23.7398,23.8311,23.7398,23.8007,75800.0
2010-07-07 15:20:00,31.29,31.42,31.26,31.39,90800.0,23.8083,23.9072,23.7855,23.8844,90800.0
2010-07-07 15:30:00,31.4,31.45,31.38,31.43,129400.0,23.892,23.9301,23.8768,23.9148,129400.0
2010-07-07 15:40:00,31.43,31.5,31.37,31.48,183800.0,23.9148,23.9681,23.8692,23.9529,183800.0
2010-07-07 15:50:00,31.47,31.54,31.46,31.53,313000.0,23.9453,23.9985,23.9377,23.9909,313000.0
2010-07-08 09:30:00,31.98,32.3,31.75,32.29,154400.0,24.3333,24.5768,24.1583,24.5692,154400.0
2010-07-08 09:40:00,32.29,32.3,31.9,31.9,227200.0,24.5692,24.5768,24.2725,24.2725,227200.0
2010-07-08 09:50:00,31.91,31.91,31.74,31.85,82000.0,24.2801,24.2801,24.1507,24.2344,82000.0
2010-07-08 10:00:00,31.85,31.89,31.69,31.75,90800.0,24.2344,24.2648,24.1127,24.1583,90800.0
2010-07-08 10:10:00,31.75,31.91,31.71,31.91,105000.0,24.1583,24.2801,24.1279,24.2801,105000.0
2010-07-08 10:20:00,31.91,31.91,31.84,31.89,54400.0,24.2801,24.2801,24.2268,24.2648,54400.0
2010-07-08 10:30:00,31.89,31.91,31.83,31.86,59800.0,24.2648,24.2801,24.2192,24.242,59800.0
2010-07-08 10:40:00,31.86,31.88,31.78,31.86,62000.0,24.242,24.2572,24.1811,24.242,62000.0
2010-07-08 10:50:00,31.86,31.86,31.73,31.78,123800.0,24.242,24.242,24.1431,24.1811,123800.0
2010-07-08 11:00:00,31.77,31.77,31.68,31.77,69000.0,24.1735,24.1735,24.1051,24.1735,69000.0
2010-07-08 11:10:00,31.76,31.8,31.72,31.79,51200.0,24.1659,24.1964,24.1355,24.1888,51200.0
2010-07-08 11:20:00,31.79,31.84,31.74,31.75,52200.0,24.1888,24.2268,24.1507,24.1583,52200.0
2010-07-08 11:30:00,31.75,31.82,31.73,31.79,59200.0,24.1583,24.2116,24.1431,24.1888,59200.0
2010-07-08 11:40:00,31.79,31.84,31.75,31.78,48000.0,24.1888,24.2268,24.1583,24.1811,48000.0
2010-07-08 11:50:00,31.78,31.84,31.73,31.82,71400.0,24.1811,24.2268,24.1431,24.2116,71400.0
2010-07-08 12:00:00,31.82,31.9,31.8,31.85,79800.0,24.2116,24.2725,24.1964,24.2344,79800.0
2010-07-08 12:10:00,31.85,31.87,31.8,31.83,67400.0,24.2344,24.2496,24.1964,24.2192,67400.0
2010-07-08 12:20:00,31.84,31.85,31.81,31.83,35000.0,24.2268,24.2344,24.204,24.2192,35000.0
2010-07-08 12:30:00,31.82,31.83,31.78,31.82,48600.0,24.2116,24.2192,24.1811,24.2116,48600.0
2010-07-08 12:40:00,31.81,31.87,31.79,31.87,35200.0,24.204,24.2496,24.1888,24.2496,35200.0
2010-07-08 12:50:00,31.88,31.89,31.81,31.85,54200.0,24.2572,24.2648,24.204,24.2344,54200.0
2010-07-08 13:00:00,31.84,31.91,31.83,31.91,34400.0,24.2268,24.2801,24.2192,24.2801,34400.0
2010-07-08 13:10:00,31.9,31.96,31.88,31.94,31400.0,24.2725,24.3181,24.2572,24.3029,31400.0
2010-07-08 13:20:00,31.93,31.96,31.86,31.89,38800.0,24.2953,24.3181,24.242,24.2648,38800.0
2010-07-08 13:30:00,31.89,31.96,31.86,31.9,47400.0,24.2648,24.3181,24.242,24.2725,47400.0
2010-07-08 13:40:00,31.91,31.98,31.89,31.97,53000.0,24.2801,24.3333,24.2648,24.3257,53000.0
2010-07-08 13:50:00,31.97,31.98,31.87,31.9,47000.0,24.3257,24.3333,24.2496,24.2725,47000.0
2010-07-08 14:00:00,31.91,31.94,31.86,31.88,40200.0,24.2801,24.3029,24.242,24.2572,40200.0
2010-07-08 14:10:00,31.86,31.86,31.78,31.81,104600.0,24.242,24.242,24.1811,24.204,104600.0
2010-07-08 14:20:00,31.83,31.87,31.8,31.85,137800.0,24.2192,24.2496,24.1964,24.2344,137800.0
2010-07-08 14:30:00,31.85,31.88,31.84,31.85,159800.0,24.2344,24.2572,24.2268,24.2344,159800.0
2010-07-08 14:40:00,31.85,31.89,31.83,31.89,104400.0,24.2344,24.2648,24.2192,24.2648,104400.0
2010-07-08 14:50:00,31.88,31.93,31.84,31.92,57200.0,24.2572,24.2953,24.2268,24.2877,57200.0
2010-07-08 15:00:00,31.91,31.92,31.83,31.86,112800.0,24.2801,24.2877,24.2192,24.242,112800.0
2010-07-08 15:10:00,31.84,31.93,31.83,31.93,59600.0,24.2268,24.2953,24.2192,24.2953,59600.0
2010-07-08 15:20:00,31.94,32.04,31.93,32.04,88800.0,24.3029,24.379,24.2953,24.379,88800.0
2010-07-08 15:30:00,32.04,32.1,32.01,32.09,147800.0,24.379,24.4246,24.3562,24.417,147800.0
2010-07-08 15:40:00,32.09,32.19,32.05,32.12,186000.0,24.417,24.4931,24.3866,24.4399,186000.0
2010-07-08 15:50:00,32.12,32.17,32.05,32.15,254000.0,24.4399,24.4779,24.3866,24.4627,254000.0
2010-07-09 09:30:00,32.07,32.2,31.97,32.19,50400.0,24.4018,24.5007,24.3257,24.4931,50400.0
2010-07-09 09:40:00,32.22,32.24,32.16,32.22,50400.0,24.5159,24.5312,24.4703,24.5159,50400.0
2010-07-09 09:50:00,32.23,32.35,32.16,32.23,82400.0,24.5235,24.6149,24.4703,24.5235,82400.0
2010-07-09 10:00:00,32.24,32.38,32.23,32.27,73200.0,24.5312,24.6377,24.5235,24.554,73200.0
2010-07-09 10:10:00,32.29,32.38,32.27,32.38,77200.0,24.5692,24.6377,24.554,24.6377,77200.0
2010-07-09 10:20:00,32.38,32.49,32.34,32.44,63000.0,24.6377,24.7214,24.6072,24.6833,63000.0
2010-07-09 10:30:00,32.46,32.54,32.4,32.5,88400.0,24.6986,24.7594,24.6529,24.729,88400.0
2010-07-09 10:40:00,32.49,32.54,32.35,32.35,50600.0,24.7214,24.7594,24.6149,24.6149,50600.0
2010-07-09 10:50:00,32.35,32.38,32.31,32.33,33000.0,24.6149,24.6377,24.5844,24.5996,33000.0
2010-07-09 11:00:00,32.32,32.34,32.27,32.27,38800.0,24.592,24.6072,24.554,24.554,38800.0
2010-07-09 11:10:00,32.26,32.26,32.14,32.21,36000.0,24.5464,24.5464,24.4551,24.5083,36000.0
2010-07-09 11:20:00,32.2,32.23,32.15,32.23,26200.0,24.5007,24.5235,24.4627,24.5235,26200.0
2010-07-09 11:30:00,32.23,32.29,32.22,32.29,29200.0,24.5235,24.5692,24.5159,24.5692,29200.0
2010-07-09 11:40:00,32.3,32.31,32.27,32.27,21200.0,24.5768,24.5844,24.554,24.554,21200.0
2010-07-09 11:50:00,32.25,32.3,32.25,32.27,32600.0,24.5388,24.5768,24.5388,24.554,32600.0
2010-07-09 12:00:00,32.27,32.33,32.27,32.31,26000.0,24.554,24.5996,24.554,24.5844,26000.0
2010-07-09 12:10:00,32.3,32.32,32.24,32.28,14800.0,24.5768,24.592,24.5312,24.5616,14800.0
2010-07-09 12:20:00,32.27,32.3,32.27,32.28,20600.0,24.554,24.5768,24.554,24.5616,20600.0
2010-07-09 12:30:00,32.27,32.28,32.24,32.26,53600.0,24.554,24.5616,24.5312,24.5464,53600.0
2010-07-09 12:40:00,32.26,32.28,32.25,32.28,35200.0,24.5464,24.5616,24.5388,24.5616,35200.0
2010-07-09 12:50:00,32.27,32.3,32.26,32.26,22600.0,24.554,24.5768,24.5464,24.5464,22600.0
2010-07-09 13:00:00,32.25,32.32,32.24,32.29,22600.0,24.5388,24.592,24.5312,24.5692,22600.0
2010-07-09 13:10:00,32.29,32.29,32.25,32.26,44600.0,24.5692,24.5692,24.5388,24.5464,44600.0
2010-07-09 13:20:00,32.26,32.29,32.23,32.23,27000.0,24.5464,24.5692,24.5235,24.5235,27000.0
2010-07-09 13:30:00,32.23,32.3,32.22,32.28,51600.0,24.5235,24.5768,24.5159,24.5616,51600.0
2010-07-09 13:40:00,32.27,32.29,32.24,32.27,56200.0,24.554,24.5692,24.5312,24.554,56200.0
2010-07-09 13:50:00,32.27,32.3,32.26,32.28,32600.0,24.554,24.5768,24.5464,24.5616,32600.0
2010-07-09 14:00:00,32.29,32.31,32.24,32.25,44400.0,24.5692,24.5844,24.5312,24.5388,44400.0
2010-07-09 14:10:00,32.24,32.26,32.24,32.25,38000.0,24.5312,24.5464,24.5312,24.5388,38000.0
2010-07-09 14:20:00,32.26,32.29,32.24,32.24,34600.0,24.5464,24.5692,24.5312,24.5312,34600.0
2010-07-09 14:30:00,32.24,32.26,32.2,32.22,35400.0,24.5312,24.5464,24.5007,24.5159,35400.0
2010-07-09 14:40:00,32.23,32.27,32.22,32.23,26600.0,24.5235,24.554,24.5159,24.5235,26600.0
2010-07-09 14:50:00,32.23,32.32,32.23,32.29,82000.0,24.5235,24.592,24.5235,24.5692,82000.0
2010-07-09 15:00:00,32.29,32.32,32.28,32.29,32800.0,24.5692,24.592,24.5616,24.5692,32800.0
2010-07-09 15:10:00,32.29,32.35,32.29,32.31,27400.0,24.5692,24.6149,24.5692,24.5844,27400.0
2010-07-09 15:20:00,32.32,32.36,32.27,32.27,48200.0,24.592,24.6225,24.554,24.554,48200.0
2010-07-09 15:30:00,32.28,32.35,32.26,32.34,71600.0,24.5616,24.6149,24.5464,24.6072,71600.0
2010-07-09 15:40:00,32.34,32.38,32.31,32.33,99200.0,24.6072,24.6377,24.5844,24.5996,99200.0
2010-07-09 15:50:00,32.33,32.36,32.29,32.33,281600.0,24.5996,24.6225,24.5692,24.5996,281600.0
2010-07-12 09:30:00,32.22,32.22,31.97,31.98,54600.0,24.5159,24.5159,24.3257,24.3333,54600.0
2010-07-12 09:40:00,31.99,32.24,31.99,32.09,61600.0,24.3409,24.5312,24.3409,24.417,61600.0
2010-07-12 09:50:00,32.08,32.15,32.01,32.15,89800.0,24.4094,24.4627,24.3562,24.4627,89800.0
2010-07-12 10:00:00,32.15,32.21,31.98,31.99,59000.0,24.4627,24.5083,24.3333,24.3409,59000.0
2010-07-12 10:10:00,31.99,32.01,31.93,32.01,37000.0,24.3409,24.3562,24.2953,24.3562,37000.0
2010-07-12 10:20:00,32.02,32.02,31.86,31.9,40600.0,24.3638,24.3638,24.242,24.2725,40600.0
2010-07-12 10:30:00,31.89,31.95,31.88,31.91,44200.0,24.2648,24.3105,24.2572,24.2801,44200.0
2010-07-12 10:40:00,31.91,31.93,31.78,31.81,81200.0,24.2801,24.2953,24.1811,24.204,81200.0
2010-07-12 10:50:00,31.78,31.79,31.71,31.74,111600.0,24.1811,24.1888,24.1279,24.1507,111600.0
2010-07-12 11:00:00,31.73,31.73,31.61,31.64,99000.0,24.1431,24.1431,24.0518,24.0746,99000.0
2010-07-12 11:10:00,31.63,31.77,31.61,31.75,65600.0,24.067,24.1735,24.0518,24.1583,65600.0
2010-07-12 11:20:00,31.75,31.82,31.7,31.81,59000.0,24.1583,24.2116,24.1203,24.204,59000.0
2010-07-12 11:30:00,31.81,31.82,31.75,31.8,63400.0,24.204,24.2116,24.1583,24.1964,63400.0
2010-07-12 11:40:00,31.81,31.83,31.78,31.78,37000.0,24.204,24.2192,24.1811,24.1811,37000.0
2010-07-12 11:50:00,31.77,31.81,31.73,31.78,61200.0,24.1735,24.204,24.1431,24.1811,61200.0
2010-07-12 12:00:00,31.79,31.92,31.78,31.91,49200.0,24.1888,24.2877,24.1811,24.2801,49200.0
2010-07-12 12:10:00,31.91,31.94,31.88,31.9,34600.0,24.2801,24.3029,24.2572,24.2725,34600.0
2010-07-12 12:20:00,31.89,31.9,31.8,31.82,50800.0,24.2648,24.2725,24.1964,24.2116,50800.0
2010-07-12 12:30:00,31.81,31.92,31.8,31.91,69800.0,24.204,24.2877,24.1964,24.2801,69800.0
2010-07-12 12:40:00,31.91,31.94,31.85,31.87,37200.0,24.2801,24.3029,24.2344,24.2496,37200.0
2010-07-12 12:50:00,31.86,31.91,31.82,31.82,32200.0,24.242,24.2801,24.2116,24.2116,32200.0
2010-07-12 13:00:00,31.82,31.85,31.79,31.85,26800.0,24.2116,24.2344,24.1888,24.2344,26800.0
2010-07-12 13:10:00,31.85,31.95,31.84,31.95,21400.0,24.2344,24.3105,24.2268,24.3105,21400.0
2010-07-12 13:20:00,31.95,31.95,31.92,31.95,29600.0,24.3105,24.3105,24.2877,24.3105,29600.0
2010-07-12 13:30:00,31.94,31.98,31.92,31.93,56400.0,24.3029,24.3333,24.2877,24.2953,56400.0
2010-07-12 13:40:00,31.93,31.98,31.91,31.98,70200.0,24.2953,24.3333,24.2801,24.3333,70200.0
2010-07-12 13:50:00,31.97,32.09,31.96,32.09,61400.0,24.3257,24.417,24.3181,24.417,61400.0
2010-07-12 14:00:00,32.09,32.1,32.02,32.04,65200.0,24.417,24.4246,24.3638,24.379,65200.0
2010-07-12 14:10:00,32.04,32.05,31.98,31.99,92600.0,24.379,24.3866,24.3333,24.3409,92600.0
2010-07-12 14:20:00,31.99,32.0,31.93,31.96,93200.0,24.3409,24.3485,24.2953,24.3181,93200.0
2010-07-12 14:30:00,31.96,31.97,31.87,31.91,101000.0,24.3181,24.3257,24.2496,24.2801,101000.0
2010-07-12 14:40:00,31.91,31.96,31.88,31.92,79000.0,24.2801,24.3181,24.2572,24.2877,79000.0
2010-07-12 14:50:00,31.92,31.93,31.83,31.85,86600.0,24.2877,24.2953,24.2192,24.2344,86600.0
2010-07-12 15:00:00,31.85,31.86,31.74,31.79,106200.0,24.2344,24.242,24.1507,24.1888,106200.0
2010-07-12 15:10:00,31.79,31.86,31.75,31.84,83000.0,24.1888,24.242,24.1583,24.2268,83000.0
2010-07-12 15:20:00,31.84,31.9,31.84,31.85,88400.0,24.2268,24.2725,24.2268,24.2344,88400.0
2010-07-12 15:30:00,31.85,31.91,31.82,31.91,98200.0,24.2344,24.2801,24.2116,24.2801,98200.0
2010-07-12 15:40:00,31.91,31.96,31.86,31.88,137600.0,24.2801,24.3181,24.242,24.2572,137600.0
2010-07-12 15:50:00,31.88,31.93,31.85,31.91,256800.0,24.2572,24.2953,24.2344,24.2801,256800.0
2010-07-13 09:30:00,32.17,32.32,32.13,32.26,59600.0,24.4779,24.592,24.4475,24.5464,59600.0
2010-07-13 09:40:00,32.26,32.29,32.12,32.19,92600.0,24.5464,24.5692,24.4399,24.4931,92600.0
2010-07-13 09:50:00,32.18,32.27,32.16,32.23,79800.0,24.4855,24.554,24.4703,24.5235,79800.0
2010-07-13 10:00:00,32.23,32.44,32.23,32.38,92800.0,24.5235,24.6833,24.5235,24.6377,92800.0
2010-07-13 10:10:00,32.38,32.41,32.36,32.4,62000.0,24.6377,24.6605,24.6225,24.6529,62000.0
2010-07-13 10:20:00,32.42,32.46,32.4,32.45,49200.0,24.6681,24.6986,24.6529,24.6909,49200.0
2010-07-13 10:30:00,32.45,32.47,32.31,32.38,48200.0,24.6909,24.7062,24.5844,24.6377,48200.0
2010-07-13 10:40:00,32.37,32.39,32.29,32.33,46400.0,24.6301,24.6453,24.5692,24.5996,46400.0
2010-07-13 10:50:00,32.33,32.43,32.33,32.41,35000.0,24.5996,24.6757,24.5996,24.6605,35000.0
2010-07-13 11:00:00,32.42,32.55,32.41,32.54,50400.0,24.6681,24.767,24.6605,24.7594,50400.0
2010-07-13 11:10:00,32.54,32.6,32.52,32.54,37400.0,24.7594,24.8051,24.7442,24.7594,37400.0
2010-07-13 11:20:00,32.54,32.58,32.49,32.57,33000.0,24.7594,24.7899,24.7214,24.7823,33000.0
2010-07-13 11:30:00,32.56,32.69,32.56,32.63,46600.0,24.7746,24.8736,24.7746,24.8279,46600.0
2010-07-13 11:40:00,32.63,32.64,32.54,32.54,44800.0,24.8279,24.8355,24.7594,24.7594,44800.0
2010-07-13 11:50:00,32.54,32.59,32.49,32.54,55400.0,24.7594,24.7975,24.7214,24.7594,55400.0
2010-07-13 12:00:00,32.53,32.56,32.48,32.49,59600.0,24.7518,24.7746,24.7138,24.7214,59600.0
2010-07-13 12:10:00,32.49,32.62,32.49,32.62,58800.0,24.7214,24.8203,24.7214,24.8203,58800.0
2010-07-13 12:20:00,32.62,32.79,32.62,32.77,76600.0,24.8203,24.9496,24.8203,24.9344,76600.0
2010-07-13 12:30:00,32.77,32.8,32.77,32.77,30600.0,24.9344,24.9573,24.9344,24.9344,30600.0
2010-07-13 12:40:00,32.77,32.77,32.64,32.67,42200.0,24.9344,24.9344,24.8355,24.8583,42200.0
2010-07-13 12:50:00,32.67,32.72,32.66,32.66,18400.0,24.8583,24.8964,24.8507,24.8507,18400.0
2010-07-13 13:00:00,32.65,32.76,32.65,32.74,52000.0,24.8431,24.9268,24.8431,24.9116,52000.0
2010-07-13 13:10:00,32.74,32.74,32.57,32.6,42800.0,24.9116,24.9116,24.7823,24.8051,42800.0
2010-07-13 13:20:00,32.6,32.63,32.57,32.6,26400.0,24.8051,24.8279,24.7823,24.8051,26400.0
2010-07-13 13:30:00,32.61,32.67,32.6,32.67,28800.0,24.8127,24.8583,24.8051,24.8583,28800.0
2010-07-13 13:40:00,32.67,32.68,32.63,32.63,37000.0,24.8583,24.866,24.8279,24.8279,37000.0
2010-07-13 13:50:00,32.63,32.66,32.6,32.65,36600.0,24.8279,24.8507,24.8051,24.8431,36600.0
2010-07-13 14:00:00,32.65,32.74,32.64,32.71,45600.0,24.8431,24.9116,24.8355,24.8888,45600.0
2010-07-13 14:10:00,32.72,32.77,32.7,32.77,40800.0,24.8964,24.9344,24.8812,24.9344,40800.0
2010-07-13 14:20:00,32.76,32.76,32.69,32.71,44400.0,24.9268,24.9268,24.8736,24.8888,44400.0
2010-07-13 14:30:00,32.71,32.74,32.69,32.69,58000.0,24.8888,24.9116,24.8736,24.8736,58000.0
2010-07-13 14:40:00,32.69,32.7,32.67,32.69,55200.0,24.8736,24.8812,24.8583,24.8736,55200.0
2010-07-13 14:50:00,32.7,32.71,32.65,32.71,65200.0,24.8812,24.8888,24.8431,24.8888,65200.0
2010-07-13 15:00:00,32.72,32.77,32.72,32.74,72600.0,24.8964,24.9344,24.8964,24.9116,72600.0
2010-07-13 15:10:00,32.74,32.8,32.74,32.78,60400.0,24.9116,24.9573,24.9116,24.942,60400.0
2010-07-13 15:20:00,32.79,32.79,32.7,32.76,56400.0,24.9496,24.9496,24.8812,24.9268,56400.0
2010-07-13 15:30:00,32.76,32.76,32.72,32.76,77200.0,24.9268,24.9268,24.8964,24.9268,77200.0
2010-07-13 15:40:00,32.76,32.78,32.7,32.71,208000.0,24.9268,24.942,24.8812,24.8888,208000.0
2010-07-13 15:50:00,32.7,32.73,32.59,32.64,419600.0,24.8812,24.904,24.7975,24.8355,419600.0
2010-07-14 09:30:00,32.51,32.83,32.09,32.13,210600.0,24.7366,24.9801,24.417,24.4475,210600.0
2010-07-14 09:40:00,32.13,32.15,32.02,32.11,160600.0,24.4475,24.4627,24.3638,24.4322,160600.0
2010-07-14 09:50:00,32.1,32.21,32.05,32.15,180400.0,24.4246,24.5083,24.3866,24.4627,180400.0
2010-07-14 10:00:00,32.14,32.15,32.08,32.1,175600.0,24.4551,24.4627,24.4094,24.4246,175600.0
2010-07-14 10:10:00,32.1,32.12,32.01,32.04,226000.0,24.4246,24.4399,24.3562,24.379,226000.0
2010-07-14 10:20:00,32.04,32.08,32.02,32.02,187800.0,24.379,24.4094,24.3638,24.3638,187800.0
2010-07-14 10:30:00,32.04,32.16,32.01,32.05,241600.0,24.379,24.4703,24.3562,24.3866,241600.0
2010-07-14 10:40:00,32.04,32.08,31.97,31.97,146000.0,24.379,24.4094,24.3257,24.3257,146000.0
2010-07-14 10:50:00,31.97,31.98,31.88,31.91,122800.0,24.3257,24.3333,24.2572,24.2801,122800.0
2010-07-14 11:00:00,31.92,32.16,31.9,32.15,116200.0,24.2877,24.4703,24.2725,24.4627,116200.0
2010-07-14 11:10:00,32.15,32.21,32.11,32.21,65400.0,24.4627,24.5083,24.4322,24.5083,65400.0
2010-07-14 11:20:00,32.21,32.27,32.18,32.18,51400.0,24.5083,24.554,24.4855,24.4855,51400.0
2010-07-14 11:30:00,32.19,32.3,32.18,32.3,67600.0,24.4931,24.5768,24.4855,24.5768,67600.0
2010-07-14 11:40:00,32.3,32.4,32.29,32.37,48600.0,24.5768,24.6529,24.5692,24.6301,48600.0
2010-07-14 11:50:00,32.37,32.39,32.31,32.31,37400.0,24.6301,24.6453,24.5844,24.5844,37400.0
2010-07-14 12:00:00,32.31,32.31,32.22,32.22,77200.0,24.5844,24.5844,24.5159,24.5159,77200.0
2010-07-14 12:10:00,32.23,32.26,32.17,32.2,57200.0,24.5235,24.5464,24.4779,24.5007,57200.0
2010-07-14 12:20:00,32.2,32.21,32.15,32.18,44600.0,24.5007,24.5083,24.4627,24.4855,44600.0
2010-07-14 12:30:00,32.18,32.2,32.14,32.15,44200.0,24.4855,24.5007,24.4551,24.4627,44200.0
2010-07-14 12:40:00,32.15,32.2,32.13,32.2,23000.0,24.4627,24.5007,24.4475,24.5007,23000.0
2010-07-14 12:50:00,32.2,32.2,32.13,32.18,21400.0,24.5007,24.5007,24.4475,24.4855,21400.0
2010-07-14 13:00:00,32.18,32.19,32.14,32.18,40800.0,24.4855,24.4931,24.4551,24.4855,40800.0
2010-07-14 13:10:00,32.18,32.22,32.17,32.21,39000.0,24.4855,24.5159,24.4779,24.5083,39000.0
2010-07-14 13:20:00,32.21,32.24,32.19,32.21,26200.0,24.5083,24.5312,24.4931,24.5083,26200.0
2010-07-14 13:30:00,32.21,32.25,32.21,32.24,46600.0,24.5083,24.5388,24.5083,24.5312,46600.0
2010-07-14 13:40:00,32.23,32.24,32.13,32.15,45800.0,24.5235,24.5312,24.4475,24.4627,45800.0
2010-07-14 13:50:00,32.13,32.19,32.12,32.17,41800.0,24.4475,24.4931,24.4399,24.4779,41800.0
2010-07-14 14:00:00,32.17,32.18,32.02,32.08,81600.0,24.4779,24.4855,24.3638,24.4094,81600.0
2010-07-14 14:10:00,32.09,32.13,32.02,32.08,57800.0,24.417,24.4475,24.3638,24.4094,57800.0
2010-07-14 14:20:00,32.09,32.12,31.93,31.96,110200.0,24.417,24.4399,24.2953,24.3181,110200.0
2010-07-14 14:30:00,31.96,32.04,31.95,32.0,78400.0,24.3181,24.379,24.3105,24.3485,78400.0
2010-07-14 14:40:00,32.0,32.08,31.97,32.05,58600.0,24.3485,24.4094,24.3257,24.3866,58600.0
2010-07-14 14:50:00,32.05,32.09,32.02,32.08,73400.0,24.3866,24.417,24.3638,24.4094,73400.0
2010-07-14 15:00:00,32.08,32.17,32.08,32.12,73600.0,24.4094,24.4779,24.4094,24.4399,73600.0
2010-07-14 15:10:00,32.12,32.2,32.08,32.18,74600.0,24.4399,24.5007,24.4094,24.4855,74600.0
2010-07-14 15:20:00,32.18,32.24,32.16,32.2,71400.0,24.4855,24.5312,24.4703,24.5007,71400.0
2010-07-14 15:30:00,32.2,32.23,32.17,32.2,91800.0,24.5007,24.5235,24.4779,24.5007,91800.0
2010-07-14 15:40:00,32.2,32.23,32.09,32.22,159600.0,24.5007,24.5235,24.417,24.5159,159600.0
2010-07-14 15:50:00,32.22,32.26,32.16,32.25,282400.0,24.5159,24.5464,24.4703,24.5388,282400.0
2010-07-15 09:30:00,32.26,32.61,31.8,32.5,169200.0,24.5464,24.8127,24.1964,24.729,169200.0
2010-07-15 09:40:00,32.5,32.52,32.15,32.3,102400.0,24.729,24.7442,24.4627,24.5768,102400.0
2010-07-15 09:50:00,32.3,32.35,32.19,32.26,84600.0,24.5768,24.6149,24.4931,24.5464,84600.0
2010-07-15 10:00:00,32.26,32.26,32.01,32.05,96800.0,24.5464,24.5464,24.3562,24.3866,96800.0
2010-07-15 10:10:00,32.03,32.05,31.85,31.89,99000.0,24.3714,24.3866,24.2344,24.2648,99000.0
2010-07-15 10:20:00,31.88,32.02,31.84,32.01,103800.0,24.2572,24.3638,24.2268,24.3562,103800.0
2010-07-15 10:30:00,32.02,32.06,31.9,32.01,78200.0,24.3638,24.3942,24.2725,24.3562,78200.0
2010-07-15 10:40:00,32.01,32.05,31.92,32.05,52200.0,24.3562,24.3866,24.2877,24.3866,52200.0
2010-07-15 10:50:00,32.05,32.08,32.01,32.07,39400.0,24.3866,24.4094,24.3562,24.4018,39400.0
2010-07-15 11:00:00,32.09,32.09,31.96,31.98,32400.0,24.417,24.417,24.3181,24.3333,32400.0
2010-07-15 11:10:00,31.97,32.07,31.97,32.04,32800.0,24.3257,24.4018,24.3257,24.379,32800.0
2010-07-15 11:20:00,32.03,32.13,32.02,32.12,44800.0,24.3714,24.4475,24.3638,24.4399,44800.0
2010-07-15 11:30:00,32.11,32.15,32.08,32.14,36600.0,24.4322,24.4627,24.4094,24.4551,36600.0
2010-07-15 11:40:00,32.13,32.16,32.09,32.13,27600.0,24.4475,24.4703,24.417,24.4475,27600.0
2010-07-15 11:50:00,32.12,32.18,32.08,32.09,41600.0,24.4399,24.4855,24.4094,24.417,41600.0
2010-07-15 12:00:00,32.09,32.13,32.07,32.09,43800.0,24.417,24.4475,24.4018,24.417,43800.0
2010-07-15 12:10:00,32.09,32.1,32.04,32.04,32000.0,24.417,24.4246,24.379,24.379,32000.0
2010-07-15 12:20:00,32.05,32.05,31.99,32.0,40800.0,24.3866,24.3866,24.3409,24.3485,40800.0
2010-07-15 12:30:00,32.0,32.04,31.99,32.02,33200.0,24.3485,24.379,24.3409,24.3638,33200.0
2010-07-15 12:40:00,32.04,32.05,31.95,31.99,35400.0,24.379,24.3866,24.3105,24.3409,35400.0
2010-07-15 12:50:00,31.99,32.04,31.96,31.96,27800.0,24.3409,24.379,24.3181,24.3181,27800.0
2010-07-15 13:00:00,31.97,32.07,31.97,32.02,31600.0,24.3257,24.4018,24.3257,24.3638,31600.0
2010-07-15 13:10:00,32.01,32.06,31.99,32.05,27400.0,24.3562,24.3942,24.3409,24.3866,27400.0
2010-07-15 13:20:00,32.06,32.18,32.06,32.15,36800.0,24.3942,24.4855,24.3942,24.4627,36800.0
2010-07-15 13:30:00,32.15,32.21,32.09,32.1,39800.0,24.4627,24.5083,24.417,24.4246,39800.0
2010-07-15 13:40:00,32.1,32.1,32.08,32.09,40600.0,24.4246,24.4246,24.4094,24.417,40600.0
2010-07-15 13:50:00,32.08,32.08,32.04,32.06,36200.0,24.4094,24.4094,24.379,24.3942,36200.0
2010-07-15 14:00:00,32.06,32.09,32.01,32.04,55000.0,24.3942,24.417,24.3562,24.379,55000.0
2010-07-15 14:10:00,32.05,32.12,32.02,32.11,28000.0,24.3866,24.4399,24.3638,24.4322,28000.0
2010-07-15 14:20:00,32.11,32.15,32.06,32.13,54000.0,24.4322,24.4627,24.3942,24.4475,54000.0
2010-07-15 14:30:00,32.13,32.19,32.05,32.1,95600.0,24.4475,24.4931,24.3866,24.4246,95600.0
2010-07-15 14:40:00,32.09,32.12,32.04,32.12,52400.0,24.417,24.4399,24.379,24.4399,52400.0
2010-07-15 14:50:00,32.12,32.15,32.08,32.1,58600.0,24.4399,24.4627,24.4094,24.4246,58600.0
2010-07-15 15:00:00,32.1,32.15,31.98,32.0,83400.0,24.4246,24.4627,24.3333,24.3485,83400.0
2010-07-15 15:10:00,31.98,31.98,31.91,31.95,62400.0,24.3333,24.3333,24.2801,24.3105,62400.0
2010-07-15 15:20:00,31.93,32.05,31.88,32.05,109600.0,24.2953,24.3866,24.2572,24.3866,109600.0
2010-07-15 15:30:00,32.06,32.2,32.04,32.16,139400.0,24.3942,24.5007,24.379,24.4703,139400.0
2010-07-15 15:40:00,32.17,32.38,32.16,32.28,200800.0,24.4779,24.6377,24.4703,24.5616,200800.0
2010-07-15 15:50:00,32.29,32.38,32.27,32.29,273000.0,24.5692,24.6377,24.554,24.5692,273000.0
2010-07-16 09:30:00,32.16,32.24,32.06,32.16,284400.0,24.4703,24.5312,24.3942,24.4703,284400.0
2010-07-16 09:40:00,32.16,32.18,31.93,31.93,66600.0,24.4703,24.4855,24.2953,24.2953,66600.0
2010-07-16 09:50:00,31.92,31.97,31.75,31.75,123600.0,24.2877,24.3257,24.1583,24.1583,123600.0
2010-07-16 10:00:00,31.77,31.8,31.59,31.63,109200.0,24.1735,24.1964,24.0366,24.067,109200.0
2010-07-16 10:10:00,31.63,31.74,31.61,31.73,45400.0,24.067,24.1507,24.0518,24.1431,45400.0
2010-07-16 10:20:00,31.74,31.8,31.68,31.73,44000.0,24.1507,24.1964,24.1051,24.1431,44000.0
2010-07-16 10:30:00,31.73,31.8,31.68,31.78,60200.0,24.1431,24.1964,24.1051,24.1811,60200.0
2010-07-16 10:40:00,31.78,31.87,31.75,31.85,40600.0,24.1811,24.2496,24.1583,24.2344,40600.0
2010-07-16 10:50:00,31.83,31.91,31.82,31.89,46400.0,24.2192,24.2801,24.2116,24.2648,46400.0
2010-07-16 11:00:00,31.89,31.92,31.8,31.82,40000.0,24.2648,24.2877,24.1964,24.2116,40000.0
2010-07-16 11:10:00,31.82,31.85,31.79,31.82,41000.0,24.2116,24.2344,24.1888,24.2116,41000.0
2010-07-16 11:20:00,31.81,31.85,31.72,31.84,38600.0,24.204,24.2344,24.1355,24.2268,38600.0
2010-07-16 11:30:00,31.83,31.84,31.73,31.82,72400.0,24.2192,24.2268,24.1431,24.2116,72400.0
2010-07-16 11:40:00,31.81,31.85,31.75,31.78,31000.0,24.204,24.2344,24.1583,24.1811,31000.0
2010-07-16 11:50:00,31.78,31.8,31.73,31.73,32400.0,24.1811,24.1964,24.1431,24.1431,32400.0
2010-07-16 12:00:00,31.73,31.75,31.67,31.7,64800.0,24.1431,24.1583,24.0975,24.1203,64800.0
2010-07-16 12:10:00,31.68,31.73,31.6,31.61,54000.0,24.1051,24.1431,24.0442,24.0518,54000.0
2010-07-16 12:20:00,31.62,31.65,31.59,31.64,42800.0,24.0594,24.0822,24.0366,24.0746,42800.0
2010-07-16 12:30:00,31.64,31.65,31.59,31.59,31400.0,24.0746,24.0822,24.0366,24.0366,31400.0
2010-07-16 12:40:00,31.6,31.63,31.57,31.63,46600.0,24.0442,24.067,24.0214,24.067,46600.0
2010-07-16 12:50:00,31.63,31.63,31.54,31.56,34000.0,24.067,24.067,23.9985,24.0138,34000.0
2010-07-16 13:00:00,31.57,31.6,31.53,31.55,46400.0,24.0214,24.0442,23.9909,24.0061,46400.0
2010-07-16 13:10:00,31.55,31.58,31.52,31.52,44600.0,24.0061,24.029,23.9833,23.9833,44600.0
2010-07-16 13:20:00,31.53,31.54,31.46,31.5,80600.0,23.9909,23.9985,23.9377,23.9681,80600.0
2010-07-16 13:30:00,31.5,31.56,31.47,31.5,54600.0,23.9681,24.0138,23.9453,23.9681,54600.0
2010-07-16 13:40:00,31.52,31.52,31.41,31.45,63000.0,23.9833,23.9833,23.8996,23.9301,63000.0
2010-07-16 13:50:00,31.42,31.49,31.4,31.45,45000.0,23.9072,23.9605,23.892,23.9301,45000.0
2010-07-16 14:00:00,31.43,31.45,31.41,31.44,57200.0,23.9148,23.9301,23.8996,23.9224,57200.0
2010-07-16 14:10:00,31.44,31.48,31.38,31.38,63000.0,23.9224,23.9529,23.8768,23.8768,63000.0
2010-07-16 14:20:00,31.39,31.41,31.35,31.36,52200.0,23.8844,23.8996,23.854,23.8616,52200.0
2010-07-16 14:30:00,31.37,31.45,31.35,31.41,54600.0,23.8692,23.9301,23.854,23.8996,54600.0
2010-07-16 14:40:00,31.41,31.41,31.34,31.38,115400.0,23.8996,23.8996,23.8464,23.8768,115400.0
2010-07-16 14:50:00,31.36,31.41,31.32,31.33,66200.0,23.8616,23.8996,23.8311,23.8387,66200.0
2010-07-16 15:00:00,31.33,31.39,31.29,31.29,156600.0,23.8387,23.8844,23.8083,23.8083,156600.0
2010-07-16 15:10:00,31.29,31.3,31.25,31.25,100400.0,23.8083,23.8159,23.7779,23.7779,100400.0
2010-07-16 15:20:00,31.24,31.26,31.14,31.19,148200.0,23.7703,23.7855,23.6942,23.7322,148200.0
2010-07-16 15:30:00,31.2,31.34,31.19,31.25,139200.0,23.7398,23.8464,23.7322,23.7779,139200.0
2010-07-16 15:40:00,31.25,31.32,31.18,31.21,193800.0,23.7779,23.8311,23.7246,23.7474,193800.0
2010-07-16 15:50:00,31.22,31.36,31.19,31.24,336400.0,23.755,23.8616,23.7322,23.7703,336400.0
2010-07-19 09:30:00,31.41,31.57,31.38,31.51,119200.0,23.8996,24.0214,23.8768,23.9757,119200.0
2010-07-19 09:40:00,31.5,31.5,31.4,31.41,72600.0,23.9681,23.9681,23.892,23.8996,72600.0
2010-07-19 09:50:00,31.43,31.49,31.39,31.42,46400.0,23.9148,23.9605,23.8844,23.9072,46400.0
2010-07-19 10:00:00,31.4,31.41,31.27,31.27,87800.0,23.892,23.8996,23.7931,23.7931,87800.0
2010-07-19 10:10:00,31.28,31.34,31.24,31.25,67000.0,23.8007,23.8464,23.7703,23.7779,67000.0
2010-07-19 10:20:00,31.27,31.28,31.13,31.13,78400.0,23.7931,23.8007,23.6866,23.6866,78400.0
2010-07-19 10:30:00,31.13,31.2,31.06,31.06,65600.0,23.6866,23.7398,23.6333,23.6333,65600.0
2010-07-19 10:40:00,31.07,31.15,31.06,31.1,61600.0,23.6409,23.7018,23.6333,23.6637,61600.0
2010-07-19 10:50:00,31.1,31.13,31.04,31.13,121200.0,23.6637,23.6866,23.6181,23.6866,121200.0
2010-07-19 11:00:00,31.11,31.24,31.09,31.21,52600.0,23.6714,23.7703,23.6561,23.7474,52600.0
2010-07-19 11:10:00,31.21,31.23,31.16,31.22,54600.0,23.7474,23.7627,23.7094,23.755,54600.0
2010-07-19 11:20:00,31.22,31.22,31.14,31.15,94200.0,23.755,23.755,23.6942,23.7018,94200.0
2010-07-19 11:30:00,31.15,31.16,31.03,31.06,85800.0,23.7018,23.7094,23.6105,23.6333,85800.0
2010-07-19 11:40:00,31.05,31.09,31.03,31.05,69400.0,23.6257,23.6561,23.6105,23.6257,69400.0
2010-07-19 11:50:00,31.05,31.09,31.04,31.07,93600.0,23.6257,23.6561,23.6181,23.6409,93600.0
2010-07-19 12:00:00,31.08,31.09,30.98,30.98,79200.0,23.6485,23.6561,23.5724,23.5724,79200.0
2010-07-19 12:10:00,30.98,31.02,30.95,31.02,37600.0,23.5724,23.6029,23.5496,23.6029,37600.0
2010-07-19 12:20:00,31.01,31.03,30.98,31.0,105200.0,23.5953,23.6105,23.5724,23.5877,105200.0
2010-07-19 12:30:00,31.0,31.03,30.99,31.03,59200.0,23.5877,23.6105,23.58,23.6105,59200.0
2010-07-19 12:40:00,31.03,31.08,31.03,31.07,33600.0,23.6105,23.6485,23.6105,23.6409,33600.0
2010-07-19 12:50:00,31.07,31.1,31.0,31.04,45800.0,23.6409,23.6637,23.5877,23.6181,45800.0
2010-07-19 13:00:00,31.04,31.05,30.96,31.0,48800.0,23.6181,23.6257,23.5572,23.5877,48800.0
2010-07-19 13:10:00,31.02,31.02,30.91,30.91,35800.0,23.6029,23.6029,23.5192,23.5192,35800.0
2010-07-19 13:20:00,30.91,30.97,30.88,30.9,41200.0,23.5192,23.5648,23.4963,23.5116,41200.0
2010-07-19 13:30:00,30.91,30.94,30.86,30.87,62800.0,23.5192,23.542,23.4811,23.4887,62800.0
2010-07-19 13:40:00,30.88,30.88,30.82,30.82,77600.0,23.4963,23.4963,23.4507,23.4507,77600.0
2010-07-19 13:50:00,30.82,30.82,30.79,30.79,72000.0,23.4507,23.4507,23.4279,23.4279,72000.0
2010-07-19 14:00:00,30.8,30.88,30.8,30.82,81000.0,23.4355,23.4963,23.4355,23.4507,81000.0
2010-07-19 14:10:00,30.83,30.91,30.82,30.91,67200.0,23.4583,23.5192,23.4507,23.5192,67200.0
2010-07-19 14:20:00,30.91,30.94,30.86,30.93,79800.0,23.5192,23.542,23.4811,23.5344,79800.0
2010-07-19 14:30:00,30.93,30.96,30.91,30.93,94600.0,23.5344,23.5572,23.5192,23.5344,94600.0
2010-07-19 14:40:00,30.93,31.0,30.92,30.96,116400.0,23.5344,23.5877,23.5268,23.5572,116400.0
2010-07-19 14:50:00,30.97,30.99,30.91,30.92,98000.0,23.5648,23.58,23.5192,23.5268,98000.0
2010-07-19 15:00:00,30.92,31.07,30.92,31.07,67200.0,23.5268,23.6409,23.5268,23.6409,67200.0
2010-07-19 15:10:00,31.07,31.09,31.01,31.02,82600.0,23.6409,23.6561,23.5953,23.6029,82600.0
2010-07-19 15:20:00,31.02,31.03,30.92,30.94,62800.0,23.6029,23.6105,23.5268,23.542,62800.0
2010-07-19 15:30:00,30.94,31.02,30.91,30.95,121000.0,23.542,23.6029,23.5192,23.5496,121000.0
2010-07-19 15:40:00,30.96,31.09,30.95,31.02,184000.0,23.5572,23.6561,23.5496,23.6029,184000.0
2010-07-19 15:50:00,31.03,31.09,30.99,31.07,246400.0,23.6105,23.6561,23.58,23.6409,246400.0
2010-07-20 09:30:00,30.74,31.15,30.74,31.07,157600.0,23.3898,23.7018,23.3898,23.6409,157600.0
2010-07-20 09:40:00,31.1,31.23,31.08,31.17,170600.0,23.6637,23.7627,23.6485,23.717,170600.0
2010-07-20 09:50:00,31.17,31.31,31.17,31.23,142600.0,23.717,23.8235,23.717,23.7627,142600.0
2010-07-20 10:00:00,31.23,31.25,31.06,31.09,98000.0,23.7627,23.7779,23.6333,23.6561,98000.0
2010-07-20 10:10:00,31.09,31.17,31.02,31.13,121400.0,23.6561,23.717,23.6029,23.6866,121400.0
2010-07-20 10:20:00,31.14,31.17,31.06,31.07,135000.0,23.6942,23.717,23.6333,23.6409,135000.0
2010-07-20 10:30:00,31.07,31.11,31.01,31.05,86200.0,23.6409,23.6714,23.5953,23.6257,86200.0
2010-07-20 10:40:00,31.04,31.1,31.02,31.07,105400.0,23.6181,23.6637,23.6029,23.6409,105400.0
2010-07-20 10:50:00,31.07,31.1,31.02,31.04,82600.0,23.6409,23.6637,23.6029,23.6181,82600.0
2010-07-20 11:00:00,31.04,31.3,31.03,31.3,122000.0,23.6181,23.8159,23.6105,23.8159,122000.0
2010-07-20 11:10:00,31.3,31.33,31.25,31.3,122000.0,23.8159,23.8387,23.7779,23.8159,122000.0
2010-07-20 11:20:00,31.29,31.32,31.23,31.24,72400.0,23.8083,23.8311,23.7627,23.7703,72400.0
2010-07-20 11:30:00,31.24,31.26,31.16,31.17,61400.0,23.7703,23.7855,23.7094,23.717,61400.0
2010-07-20 11:40:00,31.16,31.18,31.13,31.16,45800.0,23.7094,23.7246,23.6866,23.7094,45800.0
2010-07-20 11:50:00,31.15,31.17,31.09,31.09,53400.0,23.7018,23.717,23.6561,23.6561,53400.0
2010-07-20 12:00:00,31.09,31.18,31.07,31.16,64200.0,23.6561,23.7246,23.6409,23.7094,64200.0
2010-07-20 12:10:00,31.16,31.17,31.07,31.12,55200.0,23.7094,23.717,23.6409,23.679,55200.0
2010-07-20 12:20:00,31.11,31.17,31.11,31.14,44200.0,23.6714,23.717,23.6714,23.6942,44200.0
2010-07-20 12:30:00,31.14,31.18,31.13,31.16,56800.0,23.6942,23.7246,23.6866,23.7094,56800.0
2010-07-20 12:40:00,31.16,31.25,31.15,31.25,48800.0,23.7094,23.7779,23.7018,23.7779,48800.0
2010-07-20 12:50:00,31.25,31.25,31.18,31.23,59400.0,23.7779,23.7779,23.7246,23.7627,59400.0
2010-07-20 13:00:00,31.23,31.26,31.22,31.25,48200.0,23.7627,23.7855,23.755,23.7779,48200.0
2010-07-20 13:10:00,31.25,31.27,31.18,31.27,53600.0,23.7779,23.7931,23.7246,23.7931,53600.0
2010-07-20 13:20:00,31.26,31.31,31.25,31.3,56800.0,23.7855,23.8235,23.7779,23.8159,56800.0
2010-07-20 13:30:00,31.3,31.47,31.3,31.47,90000.0,23.8159,23.9453,23.8159,23.9453,90000.0
2010-07-20 13:40:00,31.47,31.51,31.45,31.5,82400.0,23.9453,23.9757,23.9301,23.9681,82400.0
2010-07-20 13:50:00,31.5,31.71,31.5,31.71,89600.0,23.9681,24.1279,23.9681,24.1279,89600.0
2010-07-20 14:00:00,31.72,31.77,31.69,31.74,147600.0,24.1355,24.1735,24.1127,24.1507,147600.0
2010-07-20 14:10:00,31.73,31.77,31.71,31.74,84600.0,24.1431,24.1735,24.1279,24.1507,84600.0
2010-07-20 14:20:00,31.73,31.75,31.68,31.75,92000.0,24.1431,24.1583,24.1051,24.1583,92000.0
2010-07-20 14:30:00,31.75,31.84,31.74,31.81,123400.0,24.1583,24.2268,24.1507,24.204,123400.0
2010-07-20 14:40:00,31.81,31.86,31.76,31.85,139800.0,24.204,24.242,24.1659,24.2344,139800.0
2010-07-20 14:50:00,31.85,31.88,31.81,31.85,181000.0,24.2344,24.2572,24.204,24.2344,181000.0
2010-07-20 15:00:00,31.84,31.95,31.81,31.93,196200.0,24.2268,24.3105,24.204,24.2953,196200.0
2010-07-20 15:10:00,31.93,32.04,31.93,32.0,214200.0,24.2953,24.379,24.2953,24.3485,214200.0
2010-07-20 15:20:00,32.0,32.12,31.97,32.11,226400.0,24.3485,24.4399,24.3257,24.4322,226400.0
2010-07-20 15:30:00,32.11,32.22,32.11,32.19,369400.0,24.4322,24.5159,24.4322,24.4931,369400.0
2010-07-20 15:40:00,32.19,32.35,32.19,32.35,503800.0,24.4931,24.6149,24.4931,24.6149,503800.0
2010-07-20 15:50:00,32.35,32.37,32.25,32.31,610000.0,24.6149,24.6301,24.5388,24.5844,610000.0
2010-07-21 09:30:00,32.57,32.71,32.43,32.63,69800.0,24.7823,24.8888,24.6757,24.8279,69800.0
2010-07-21 09:40:00,32.62,32.67,32.45,32.5,152400.0,24.8203,24.8583,24.6909,24.729,152400.0
2010-07-21 09:50:00,32.5,32.58,32.45,32.56,90800.0,24.729,24.7899,24.6909,24.7746,90800.0
2010-07-21 10:00:00,32.56,32.62,32.5,32.59,114200.0,24.7746,24.8203,24.729,24.7975,114200.0
2010-07-21 10:10:00,32.59,32.7,32.59,32.65,128800.0,24.7975,24.8812,24.7975,24.8431,128800.0
2010-07-21 10:20:00,32.64,32.68,32.59,32.66,85600.0,24.8355,24.866,24.7975,24.8507,85600.0
2010-07-21 10:30:00,32.66,32.68,32.48,32.48,113800.0,24.8507,24.866,24.7138,24.7138,113800.0
2010-07-21 10:40:00,32.48,32.55,32.46,32.55,131600.0,24.7138,24.767,24.6986,24.767,131600.0
2010-07-21 10:50:00,32.56,32.58,32.5,32.54,125200.0,24.7746,24.7899,24.729,24.7594,125200.0
2010-07-21 11:00:00,32.55,32.55,32.46,32.49,182400.0,24.767,24.767,24.6986,24.7214,182400.0
2010-07-21 11:10:00,32.48,32.49,32.41,32.44,89200.0,24.7138,24.7214,24.6605,24.6833,89200.0
2010-07-21 11:20:00,32.44,32.49,32.42,32.42,90200.0,24.6833,24.7214,24.6681,24.6681,90200.0
2010-07-21 11:30:00,32.42,32.49,32.34,32.47,74400.0,24.6681,24.7214,24.6072,24.7062,74400.0
2010-07-21 11:40:00,32.49,32.52,32.44,32.44,40800.0,24.7214,24.7442,24.6833,24.6833,40800.0
2010-07-21 11:50:00,32.44,32.6,32.41,32.6,124600.0,24.6833,24.8051,24.6605,24.8051,124600.0
2010-07-21 12:00:00,32.6,32.67,32.56,32.58,63000.0,24.8051,24.8583,24.7746,24.7899,63000.0
2010-07-21 12:10:00,32.57,32.61,32.53,32.56,113200.0,24.7823,24.8127,24.7518,24.7746,113200.0
2010-07-21 12:20:00,32.56,32.6,32.54,32.58,63000.0,24.7746,24.8051,24.7594,24.7899,63000.0
2010-07-21 12:30:00,32.62,32.67,32.6,32.62,70000.0,24.8203,24.8583,24.8051,24.8203,70000.0
2010-07-21 12:40:00,32.63,32.67,32.58,32.62,42600.0,24.8279,24.8583,24.7899,24.8203,42600.0
2010-07-21 12:50:00,32.62,32.62,32.54,32.58,111000.0,24.8203,24.8203,24.7594,24.7899,111000.0
2010-07-21 13:00:00,32.57,32.63,32.56,32.63,26400.0,24.7823,24.8279,24.7746,24.8279,26400.0
2010-07-21 13:10:00,32.63,32.67,32.6,32.64,32400.0,24.8279,24.8583,24.8051,24.8355,32400.0
2010-07-21 13:20:00,32.64,32.68,32.61,32.68,54200.0,24.8355,24.866,24.8127,24.866,54200.0
2010-07-21 13:30:00,32.68,32.73,32.68,32.69,44000.0,24.866,24.904,24.866,24.8736,44000.0
2010-07-21 13:40:00,32.69,32.71,32.63,32.71,64400.0,24.8736,24.8888,24.8279,24.8888,64400.0
2010-07-21 13:50:00,32.71,32.76,32.66,32.66,92800.0,24.8888,24.9268,24.8507,24.8507,92800.0
2010-07-21 14:00:00,32.66,32.68,32.52,32.53,98400.0,24.8507,24.866,24.7442,24.7518,98400.0
2010-07-21 14:10:00,32.52,32.52,32.24,32.35,108400.0,24.7442,24.7442,24.5312,24.6149,108400.0
2010-07-21 14:20:00,32.35,32.42,32.28,32.37,101600.0,24.6149,24.6681,24.5616,24.6301,101600.0
2010-07-21 14:30:00,32.35,32.36,32.2,32.25,107600.0,24.6149,24.6225,24.5007,24.5388,107600.0
2010-07-21 14:40:00,32.25,32.33,32.22,32.26,54200.0,24.5388,24.5996,24.5159,24.5464,54200.0
2010-07-21 14:50:00,32.28,32.29,32.13,32.15,105000.0,24.5616,24.5692,24.4475,24.4627,105000.0
2010-07-21 15:00:00,32.13,32.28,32.12,32.26,89600.0,24.4475,24.5616,24.4399,24.5464,89600.0
2010-07-21 15:10:00,32.26,32.38,32.25,32.28,111400.0,24.5464,24.6377,24.5388,24.5616,111400.0
2010-07-21 15:20:00,32.27,32.38,32.24,32.29,105000.0,24.554,24.6377,24.5312,24.5692,105000.0
2010-07-21 15:30:00,32.29,32.37,32.26,32.32,184800.0,24.5692,24.6301,24.5464,24.592,184800.0
2010-07-21 15:40:00,32.33,32.4,32.26,32.38,231800.0,24.5996,24.6529,24.5464,24.6377,231800.0
2010-07-21 15:50:00,32.39,32.45,32.34,32.38,279000.0,24.6453,24.6909,24.6072,24.6377,279000.0
2010-07-22 09:30:00,32.72,32.95,32.72,32.89,88000.0,24.8964,25.0714,24.8964,25.0257,88000.0
2010-07-22 09:40:00,32.91,33.08,32.91,33.02,48600.0,25.041,25.1703,25.041,25.1247,48600.0
2010-07-22 09:50:00,33.04,33.07,32.95,32.98,65600.0,25.1399,25.1627,25.0714,25.0942,65600.0
2010-07-22 10:00:00,32.99,33.4,32.99,33.2,148000.0,25.1018,25.4138,25.1018,25.2616,148000.0
2010-07-22 10:10:00,33.22,33.35,33.2,33.22,129200.0,25.2768,25.3757,25.2616,25.2768,129200.0
2010-07-22 10:20:00,33.22,33.26,33.15,33.17,62200.0,25.2768,25.3073,25.2236,25.2388,62200.0
2010-07-22 10:30:00,33.19,33.27,33.15,33.17,124600.0,25.254,25.3149,25.2236,25.2388,124600.0
2010-07-22 10:40:00,33.17,33.26,33.13,33.16,214000.0,25.2388,25.3073,25.2084,25.2312,214000.0
2010-07-22 10:50:00,33.16,33.24,33.13,33.21,63000.0,25.2312,25.2921,25.2084,25.2692,63000.0
2010-07-22 11:00:00,33.2,33.23,33.16,33.17,48000.0,25.2616,25.2844,25.2312,25.2388,48000.0
2010-07-22 11:10:00,33.17,33.21,33.16,33.2,65800.0,25.2388,25.2692,25.2312,25.2616,65800.0
2010-07-22 11:20:00,33.2,33.21,33.14,33.16,60600.0,25.2616,25.2692,25.216,25.2312,60600.0
2010-07-22 11:30:00,33.15,33.16,33.0,33.02,61600.0,25.2236,25.2312,25.1094,25.1247,61600.0
2010-07-22 11:40:00,33.01,33.02,32.95,32.99,29200.0,25.117,25.1247,25.0714,25.1018,29200.0
2010-07-22 11:50:00,32.99,33.01,32.92,32.95,52000.0,25.1018,25.117,25.0486,25.0714,52000.0
2010-07-22 12:00:00,32.94,32.94,32.51,32.9,99400.0,25.0638,25.0638,24.7366,25.0333,99400.0
2010-07-22 12:10:00,32.91,32.96,32.86,32.95,24600.0,25.041,25.079,25.0029,25.0714,24600.0
2010-07-22 12:20:00,32.94,32.99,32.92,32.95,28000.0,25.0638,25.1018,25.0486,25.0714,28000.0
2010-07-22 12:30:00,32.94,32.96,32.9,32.93,24000.0,25.0638,25.079,25.0333,25.0562,24000.0
2010-07-22 12:40:00,32.93,32.93,32.88,32.92,41800.0,25.0562,25.0562,25.0181,25.0486,41800.0
2010-07-22 12:50:00,32.92,32.98,32.91,32.98,26000.0,25.0486,25.0942,25.041,25.0942,26000.0
2010-07-22 13:00:00,32.99,33.01,32.97,32.99,20800.0,25.1018,25.117,25.0866,25.1018,20800.0
2010-07-22 13:10:00,32.99,33.07,32.99,33.07,28000.0,25.1018,25.1627,25.1018,25.1627,28000.0
2010-07-22 13:20:00,33.06,33.08,33.03,33.04,14400.0,25.1551,25.1703,25.1323,25.1399,14400.0
2010-07-22 13:30:00,33.04,33.07,33.02,33.04,14200.0,25.1399,25.1627,25.1247,25.1399,14200.0
2010-07-22 13:40:00,33.03,33.04,32.99,33.02,27200.0,25.1323,25.1399,25.1018,25.1247,27200.0
2010-07-22 13:50:00,33.02,33.03,32.96,32.98,18000.0,25.1247,25.1323,25.079,25.0942,18000.0
2010-07-22 14:00:00,32.98,33.07,32.98,33.06,30200.0,25.0942,25.1627,25.0942,25.1551,30200.0
2010-07-22 14:10:00,33.04,33.09,33.01,33.01,29600.0,25.1399,25.1779,25.117,25.117,29600.0
2010-07-22 14:20:00,33.02,33.08,32.98,33.08,34600.0,25.1247,25.1703,25.0942,25.1703,34600.0
2010-07-22 14:30:00,33.08,33.08,32.97,33.0,54400.0,25.1703,25.1703,25.0866,25.1094,54400.0
2010-07-22 14:40:00,32.99,32.99,32.91,32.96,44800.0,25.1018,25.1018,25.041,25.079,44800.0
2010-07-22 14:50:00,32.96,33.0,32.92,32.99,40800.0,25.079,25.1094,25.0486,25.1018,40800.0
2010-07-22 15:00:00,32.98,32.99,32.91,32.96,62200.0,25.0942,25.1018,25.041,25.079,62200.0
2010-07-22 15:10:00,32.96,33.07,32.93,33.04,54600.0,25.079,25.1627,25.0562,25.1399,54600.0
2010-07-22 15:20:00,33.04,33.06,33.0,33.02,61200.0,25.1399,25.1551,25.1094,25.1247,61200.0
2010-07-22 15:30:00,33.02,33.04,32.79,32.82,146000.0,25.1247,25.1399,24.9496,24.9725,146000.0
2010-07-22 15:40:00,32.82,32.93,32.8,32.88,302000.0,24.9725,25.0562,24.9573,25.0181,302000.0
2010-07-22 15:50:00,32.88,33.01,32.85,32.99,371000.0,25.0181,25.117,24.9953,25.1018,371000.0
2010-07-23 09:30:00,32.99,33.21,32.91,33.18,75600.0,25.1018,25.2692,25.041,25.2464,75600.0
2010-07-23 09:40:00,33.18,33.44,33.18,33.38,72800.0,25.2464,25.4442,25.2464,25.3986,72800.0
2010-07-23 09:50:00,33.4,33.41,33.18,33.19,70400.0,25.4138,25.4214,25.2464,25.254,70400.0
2010-07-23 10:00:00,33.17,33.32,33.05,33.29,70600.0,25.2388,25.3529,25.1475,25.3301,70600.0
2010-07-23 10:10:00,33.29,33.39,33.19,33.35,62400.0,25.3301,25.4062,25.254,25.3757,62400.0
2010-07-23 10:20:00,33.37,33.43,33.27,33.43,55800.0,25.391,25.4366,25.3149,25.4366,55800.0
2010-07-23 10:30:00,33.43,33.49,33.43,33.47,68000.0,25.4366,25.4823,25.4366,25.4671,68000.0
2010-07-23 10:40:00,33.48,33.49,33.4,33.46,83400.0,25.4747,25.4823,25.4138,25.4594,83400.0
2010-07-23 10:50:00,33.45,33.47,33.36,33.36,52400.0,25.4518,25.4671,25.3834,25.3834,52400.0
2010-07-23 11:00:00,33.35,33.46,33.34,33.38,50800.0,25.3757,25.4594,25.3681,25.3986,50800.0
2010-07-23 11:10:00,33.38,33.41,33.31,33.37,48000.0,25.3986,25.4214,25.3453,25.391,48000.0
2010-07-23 11:20:00,33.37,33.49,33.32,33.49,33800.0,25.391,25.4823,25.3529,25.4823,33800.0
2010-07-23 11:30:00,33.48,33.49,33.43,33.48,72400.0,25.4747,25.4823,25.4366,25.4747,72400.0
2010-07-23 11:40:00,33.48,33.49,33.35,33.41,65000.0,25.4747,25.4823,25.3757,25.4214,65000.0
2010-07-23 11:50:00,33.41,33.45,33.34,33.43,62600.0,25.4214,25.4518,25.3681,25.4366,62600.0
2010-07-23 12:00:00,33.43,33.49,33.28,33.32,95800.0,25.4366,25.4823,25.3225,25.3529,95800.0
2010-07-23 12:10:00,33.33,33.46,33.24,33.46,46400.0,25.3605,25.4594,25.2921,25.4594,46400.0
2010-07-23 12:20:00,33.46,33.49,33.37,33.44,36800.0,25.4594,25.4823,25.391,25.4442,36800.0
2010-07-23 12:30:00,33.45,33.48,33.39,33.47,25000.0,25.4518,25.4747,25.4062,25.4671,25000.0
2010-07-23 12:40:00,33.46,33.46,33.31,33.34,39000.0,25.4594,25.4594,25.3453,25.3681,39000.0
2010-07-23 12:50:00,33.35,33.45,33.32,33.45,36200.0,25.3757,25.4518,25.3529,25.4518,36200.0
2010-07-23 13:00:00,33.45,33.46,33.35,33.43,30400.0,25.4518,25.4594,25.3757,25.4366,30400.0
2010-07-23 13:10:00,33.42,33.55,33.4,33.5,35400.0,25.429,25.5279,25.4138,25.4899,35400.0
2010-07-23 13:20:00,33.49,33.66,33.48,33.66,49200.0,25.4823,25.6116,25.4747,25.6116,49200.0
2010-07-23 13:30:00,33.69,33.77,33.66,33.7,31600.0,25.6345,25.6953,25.6116,25.6421,31600.0
2010-07-23 13:40:00,33.7,33.72,33.65,33.68,35400.0,25.6421,25.6573,25.604,25.6268,35400.0
2010-07-23 13:50:00,33.69,33.75,33.65,33.75,42800.0,25.6345,25.6801,25.604,25.6801,42800.0
2010-07-23 14:00:00,33.75,33.84,33.71,33.83,57600.0,25.6801,25.7486,25.6497,25.741,57600.0
2010-07-23 14:10:00,33.82,33.84,33.74,33.76,39000.0,25.7334,25.7486,25.6725,25.6877,39000.0
2010-07-23 14:20:00,33.76,33.76,33.69,33.74,36800.0,25.6877,25.6877,25.6345,25.6725,36800.0
2010-07-23 14:30:00,33.74,33.75,33.69,33.73,58200.0,25.6725,25.6801,25.6345,25.6649,58200.0
2010-07-23 14:40:00,33.73,33.79,33.68,33.77,53200.0,25.6649,25.7105,25.6268,25.6953,53200.0
2010-07-23 14:50:00,33.77,33.86,33.76,33.81,58800.0,25.6953,25.7638,25.6877,25.7258,58800.0
2010-07-23 15:00:00,33.82,33.82,33.72,33.81,70200.0,25.7334,25.7334,25.6573,25.7258,70200.0
2010-07-23 15:10:00,33.8,33.81,33.7,33.8,62400.0,25.7182,25.7258,25.6421,25.7182,62400.0
2010-07-23 15:20:00,33.8,33.82,33.72,33.77,60600.0,25.7182,25.7334,25.6573,25.6953,60600.0
2010-07-23 15:30:00,33.77,33.82,33.65,33.69,94400.0,25.6953,25.7334,25.604,25.6345,94400.0
2010-07-23 15:40:00,33.69,33.78,33.62,33.74,132800.0,25.6345,25.7029,25.5812,25.6725,132800.0
2010-07-23 15:50:00,33.74,33.84,33.73,33.81,213800.0,25.6725,25.7486,25.6649,25.7258,213800.0
2010-07-26 09:30:00,33.93,33.94,33.73,33.83,24800.0,25.8171,25.8247,25.6649,25.741,24800.0
2010-07-26 09:40:00,33.79,33.82,33.7,33.76,33200.0,25.7105,25.7334,25.6421,25.6877,33200.0
2010-07-26 09:50:00,33.76,33.81,33.67,33.74,73800.0,25.6877,25.7258,25.6192,25.6725,73800.0
2010-07-26 10:00:00,33.74,33.9,33.74,33.82,124600.0,25.6725,25.7942,25.6725,25.7334,124600.0
2010-07-26 10:10:00,33.82,33.92,33.82,33.89,109200.0,25.7334,25.8095,25.7334,25.7866,109200.0
2010-07-26 10:20:00,33.88,33.88,33.81,33.83,70400.0,25.779,25.779,25.7258,25.741,70400.0
2010-07-26 10:30:00,33.84,33.85,33.76,33.82,110400.0,25.7486,25.7562,25.6877,25.7334,110400.0
2010-07-26 10:40:00,33.82,33.85,33.74,33.81,70200.0,25.7334,25.7562,25.6725,25.7258,70200.0
2010-07-26 10:50:00,33.8,33.81,33.74,33.79,45200.0,25.7182,25.7258,25.6725,25.7105,45200.0
2010-07-26 11:00:00,33.79,33.83,33.73,33.75,45600.0,25.7105,25.741,25.6649,25.6801,45600.0
2010-07-26 11:10:00,33.77,33.92,33.73,33.91,58800.0,25.6953,25.8095,25.6649,25.8018,58800.0
2010-07-26 11:20:00,33.91,33.97,33.9,33.95,31600.0,25.8018,25.8475,25.7942,25.8323,31600.0
2010-07-26 11:30:00,33.96,33.96,33.89,33.9,37800.0,25.8399,25.8399,25.7866,25.7942,37800.0
2010-07-26 11:40:00,33.9,33.99,33.88,33.99,73800.0,25.7942,25.8627,25.779,25.8627,73800.0
2010-07-26 11:50:00,33.98,33.99,33.88,33.88,56800.0,25.8551,25.8627,25.779,25.779,56800.0
2010-07-26 12:00:00,33.88,33.98,33.88,33.98,47400.0,25.779,25.8551,25.779,25.8551,47400.0
2010-07-26 12:10:00,33.99,33.99,33.91,33.91,28400.0,25.8627,25.8627,25.8018,25.8018,28400.0
2010-07-26 12:20:00,33.89,33.98,33.88,33.98,65800.0,25.7866,25.8551,25.779,25.8551,65800.0
2010-07-26 12:30:00,33.97,33.99,33.93,33.96,62800.0,25.8475,25.8627,25.8171,25.8399,62800.0
2010-07-26 12:40:00,33.97,33.98,33.95,33.95,37600.0,25.8475,25.8551,25.8323,25.8323,37600.0
2010-07-26 12:50:00,33.95,33.99,33.95,33.98,21600.0,25.8323,25.8627,25.8323,25.8551,21600.0
2010-07-26 13:00:00,33.98,33.98,33.92,33.92,37400.0,25.8551,25.8551,25.8095,25.8095,37400.0
2010-07-26 13:10:00,33.93,33.95,33.87,33.88,49800.0,25.8171,25.8323,25.7714,25.779,49800.0
2010-07-26 13:20:00,33.88,33.9,33.86,33.9,27800.0,25.779,25.7942,25.7638,25.7942,27800.0
2010-07-26 13:30:00,33.9,33.9,33.85,33.86,49200.0,25.7942,25.7942,25.7562,25.7638,49200.0
2010-07-26 13:40:00,33.85,33.93,33.85,33.9,29200.0,25.7562,25.8171,25.7562,25.7942,29200.0
2010-07-26 13:50:00,33.89,33.95,33.87,33.94,87600.0,25.7866,25.8323,25.7714,25.8247,87600.0
2010-07-26 14:00:00,33.94,33.98,33.94,33.95,49800.0,25.8247,25.8551,25.8247,25.8323,49800.0
2010-07-26 14:10:00,33.94,33.94,33.9,33.93,31000.0,25.8247,25.8247,25.7942,25.8171,31000.0
2010-07-26 14:20:00,33.93,33.93,33.85,33.85,35800.0,25.8171,25.8171,25.7562,25.7562,35800.0
2010-07-26 14:30:00,33.85,33.85,33.69,33.7,126000.0,25.7562,25.7562,25.6345,25.6421,126000.0
2010-07-26 14:40:00,33.7,33.77,33.69,33.76,111800.0,25.6421,25.6953,25.6345,25.6877,111800.0
2010-07-26 14:50:00,33.76,33.78,33.72,33.78,61000.0,25.6877,25.7029,25.6573,25.7029,61000.0
2010-07-26 15:00:00,33.78,33.84,33.76,33.77,85800.0,25.7029,25.7486,25.6877,25.6953,85800.0
2010-07-26 15:10:00,33.77,33.87,33.77,33.82,89400.0,25.6953,25.7714,25.6953,25.7334,89400.0
2010-07-26 15:20:00,33.82,33.91,33.8,33.85,58800.0,25.7334,25.8018,25.7182,25.7562,58800.0
2010-07-26 15:30:00,33.87,33.88,33.83,33.86,88200.0,25.7714,25.779,25.741,25.7638,88200.0
2010-07-26 15:40:00,33.86,33.98,33.85,33.97,203600.0,25.7638,25.8551,25.7562,25.8475,203600.0
2010-07-26 15:50:00,33.98,34.12,33.98,34.1,494200.0,25.8551,25.9616,25.8551,25.9464,494200.0
2010-07-27 09:30:00,34.42,34.77,34.42,34.73,140600.0,26.1899,26.4562,26.1899,26.4258,140600.0
2010-07-27 09:40:00,34.74,34.74,34.57,34.6,158000.0,26.4334,26.4334,26.304,26.3269,158000.0
2010-07-27 09:50:00,34.6,34.6,34.46,34.46,216200.0,26.3269,26.3269,26.2203,26.2203,216200.0
2010-07-27 10:00:00,34.46,34.66,34.37,34.44,265400.0,26.2203,26.3725,26.1519,26.2051,265400.0
2010-07-27 10:10:00,34.43,34.52,34.29,34.37,233800.0,26.1975,26.266,26.091,26.1519,233800.0
2010-07-27 10:20:00,34.35,34.38,34.25,34.38,180200.0,26.1366,26.1595,26.0606,26.1595,180200.0
2010-07-27 10:30:00,34.38,34.44,34.35,34.39,95800.0,26.1595,26.2051,26.1366,26.1671,95800.0
2010-07-27 10:40:00,34.38,34.45,34.37,34.41,118000.0,26.1595,26.2127,26.1519,26.1823,118000.0
2010-07-27 10:50:00,34.4,34.45,34.35,34.37,118800.0,26.1747,26.2127,26.1366,26.1519,118800.0
2010-07-27 11:00:00,34.38,34.39,34.31,34.35,140000.0,26.1595,26.1671,26.1062,26.1366,140000.0
2010-07-27 11:10:00,34.35,34.37,34.3,34.35,168400.0,26.1366,26.1519,26.0986,26.1366,168400.0
2010-07-27 11:20:00,34.35,34.41,34.33,34.38,117200.0,26.1366,26.1823,26.1214,26.1595,117200.0
2010-07-27 11:30:00,34.4,34.43,34.34,34.41,86600.0,26.1747,26.1975,26.129,26.1823,86600.0
2010-07-27 11:40:00,34.41,34.44,34.39,34.4,65000.0,26.1823,26.2051,26.1671,26.1747,65000.0
2010-07-27 11:50:00,34.4,34.47,34.4,34.46,64800.0,26.1747,26.2279,26.1747,26.2203,64800.0
2010-07-27 12:00:00,34.47,34.49,34.45,34.48,56800.0,26.2279,26.2432,26.2127,26.2356,56800.0
2010-07-27 12:10:00,34.48,34.58,34.48,34.57,61200.0,26.2356,26.3116,26.2356,26.304,61200.0
2010-07-27 12:20:00,34.57,34.63,34.56,34.62,82800.0,26.304,26.3497,26.2964,26.3421,82800.0
2010-07-27 12:30:00,34.62,34.62,34.49,34.52,62600.0,26.3421,26.3421,26.2432,26.266,62600.0
2010-07-27 12:40:00,34.52,34.55,34.42,34.43,45000.0,26.266,26.2888,26.1899,26.1975,45000.0
2010-07-27 12:50:00,34.42,34.46,34.4,34.45,75200.0,26.1899,26.2203,26.1747,26.2127,75200.0
2010-07-27 13:00:00,34.45,34.47,34.41,34.41,58200.0,26.2127,26.2279,26.1823,26.1823,58200.0
2010-07-27 13:10:00,34.42,34.44,34.4,34.44,45800.0,26.1899,26.2051,26.1747,26.2051,45800.0
2010-07-27 13:20:00,34.43,34.47,34.33,34.33,66400.0,26.1975,26.2279,26.1214,26.1214,66400.0
2010-07-27 13:30:00,34.34,34.38,34.32,34.38,75600.0,26.129,26.1595,26.1138,26.1595,75600.0
2010-07-27 13:40:00,34.38,34.49,34.33,34.49,84400.0,26.1595,26.2432,26.1214,26.2432,84400.0
2010-07-27 13:50:00,34.5,34.5,34.4,34.43,51200.0,26.2508,26.2508,26.1747,26.1975,51200.0
2010-07-27 14:00:00,34.43,34.47,34.37,34.47,73000.0,26.1975,26.2279,26.1519,26.2279,73000.0
2010-07-27 14:10:00,34.48,34.49,34.4,34.49,94200.0,26.2356,26.2432,26.1747,26.2432,94200.0
2010-07-27 14:20:00,34.49,34.52,34.45,34.48,61200.0,26.2432,26.266,26.2127,26.2356,61200.0
2010-07-27 14:30:00,34.48,34.49,34.39,34.41,61400.0,26.2356,26.2432,26.1671,26.1823,61400.0
2010-07-27 14:40:00,34.42,34.43,34.38,34.41,72000.0,26.1899,26.1975,26.1595,26.1823,72000.0
2010-07-27 14:50:00,34.41,34.42,34.3,34.38,106000.0,26.1823,26.1899,26.0986,26.1595,106000.0
2010-07-27 15:00:00,34.38,34.44,34.38,34.43,91600.0,26.1595,26.2051,26.1595,26.1975,91600.0
2010-07-27 15:10:00,34.42,34.44,34.35,34.43,122800.0,26.1899,26.2051,26.1366,26.1975,122800.0
2010-07-27 15:20:00,34.43,34.49,34.43,34.47,121400.0,26.1975,26.2432,26.1975,26.2279,121400.0
2010-07-27 15:30:00,34.48,34.48,34.38,34.38,161000.0,26.2356,26.2356,26.1595,26.1595,161000.0
2010-07-27 15:40:00,34.38,34.44,34.35,34.35,201600.0,26.1595,26.2051,26.1366,26.1366,201600.0
2010-07-27 15:50:00,34.35,34.4,34.32,34.38,329400.0,26.1366,26.1747,26.1138,26.1595,329400.0
2010-07-28 09:30:00,34.2,34.38,34.2,34.35,73800.0,26.0225,26.1595,26.0225,26.1366,73800.0
2010-07-28 09:40:00,34.33,34.4,34.24,34.34,48800.0,26.1214,26.1747,26.0529,26.129,48800.0
2010-07-28 09:50:00,34.34,34.46,34.33,34.43,51000.0,26.129,26.2203,26.1214,26.1975,51000.0
2010-07-28 10:00:00,34.43,34.48,34.34,34.34,63400.0,26.1975,26.2356,26.129,26.129,63400.0
2010-07-28 10:10:00,34.33,34.34,34.27,34.31,50200.0,26.1214,26.129,26.0758,26.1062,50200.0
2010-07-28 10:20:00,34.31,34.31,34.22,34.29,61800.0,26.1062,26.1062,26.0377,26.091,61800.0
2010-07-28 10:30:00,34.28,34.3,34.2,34.27,78600.0,26.0834,26.0986,26.0225,26.0758,78600.0
2010-07-28 10:40:00,34.27,34.35,34.26,34.29,67600.0,26.0758,26.1366,26.0682,26.091,67600.0
2010-07-28 10:50:00,34.29,34.36,34.23,34.35,67200.0,26.091,26.1442,26.0453,26.1366,67200.0
2010-07-28 11:00:00,34.35,34.36,34.3,34.31,53600.0,26.1366,26.1442,26.0986,26.1062,53600.0
2010-07-28 11:10:00,34.3,34.43,34.3,34.35,55000.0,26.0986,26.1975,26.0986,26.1366,55000.0
2010-07-28 11:20:00,34.33,34.42,34.31,34.38,51000.0,26.1214,26.1899,26.1062,26.1595,51000.0
2010-07-28 11:30:00,34.35,34.49,34.34,34.45,28800.0,26.1366,26.2432,26.129,26.2127,28800.0
2010-07-28 11:40:00,34.44,34.45,34.38,34.4,19600.0,26.2051,26.2127,26.1595,26.1747,19600.0
2010-07-28 11:50:00,34.39,34.48,34.38,34.44,27800.0,26.1671,26.2356,26.1595,26.2051,27800.0
2010-07-28 12:00:00,34.43,34.45,34.37,34.41,28000.0,26.1975,26.2127,26.1519,26.1823,28000.0
2010-07-28 12:10:00,34.41,34.45,34.38,34.45,41400.0,26.1823,26.2127,26.1595,26.2127,41400.0
2010-07-28 12:20:00,34.45,34.45,34.38,34.4,45600.0,26.2127,26.2127,26.1595,26.1747,45600.0
2010-07-28 12:30:00,34.39,34.43,34.39,34.42,19600.0,26.1671,26.1975,26.1671,26.1899,19600.0
2010-07-28 12:40:00,34.42,34.46,34.42,34.43,17200.0,26.1899,26.2203,26.1899,26.1975,17200.0
2010-07-28 12:50:00,34.44,34.58,34.42,34.57,43600.0,26.2051,26.3116,26.1899,26.304,43600.0
2010-07-28 13:00:00,34.57,34.59,34.51,34.55,33000.0,26.304,26.3193,26.2584,26.2888,33000.0
2010-07-28 13:10:00,34.55,34.57,34.5,34.5,23800.0,26.2888,26.304,26.2508,26.2508,23800.0
2010-07-28 13:20:00,34.49,34.49,34.44,34.45,43200.0,26.2432,26.2432,26.2051,26.2127,43200.0
2010-07-28 13:30:00,34.45,34.53,34.4,34.51,60600.0,26.2127,26.2736,26.1747,26.2584,60600.0
2010-07-28 13:40:00,34.51,34.52,34.4,34.52,74600.0,26.2584,26.266,26.1747,26.266,74600.0
2010-07-28 13:50:00,34.52,34.59,34.49,34.52,66000.0,26.266,26.3193,26.2432,26.266,66000.0
2010-07-28 14:00:00,34.52,34.56,34.47,34.54,53400.0,26.266,26.2964,26.2279,26.2812,53400.0
2010-07-28 14:10:00,34.54,34.56,34.39,34.39,52800.0,26.2812,26.2964,26.1671,26.1671,52800.0
2010-07-28 14:20:00,34.38,34.45,34.36,34.45,70400.0,26.1595,26.2127,26.1442,26.2127,70400.0
2010-07-28 14:30:00,34.44,34.47,34.4,34.45,41200.0,26.2051,26.2279,26.1747,26.2127,41200.0
2010-07-28 14:40:00,34.44,34.44,34.35,34.36,36800.0,26.2051,26.2051,26.1366,26.1442,36800.0
2010-07-28 14:50:00,34.36,34.43,34.36,34.38,46600.0,26.1442,26.1975,26.1442,26.1595,46600.0
2010-07-28 15:00:00,34.38,34.42,34.3,34.3,59000.0,26.1595,26.1899,26.0986,26.0986,59000.0
2010-07-28 15:10:00,34.29,34.34,34.26,34.33,118000.0,26.091,26.129,26.0682,26.1214,118000.0
2010-07-28 15:20:00,34.34,34.43,34.31,34.4,71200.0,26.129,26.1975,26.1062,26.1747,71200.0
2010-07-28 15:30:00,34.41,34.45,34.36,34.37,102400.0,26.1823,26.2127,26.1442,26.1519,102400.0
2010-07-28 15:40:00,34.36,34.45,34.35,34.4,138600.0,26.1442,26.2127,26.1366,26.1747,138600.0
2010-07-28 15:50:00,34.41,34.42,34.34,34.42,201200.0,26.1823,26.1899,26.129,26.1899,201200.0
2010-07-29 09:30:00,34.59,34.86,34.56,34.85,56400.0,26.3193,26.5247,26.2964,26.5171,56400.0
2010-07-29 09:40:00,34.87,34.88,34.74,34.84,57800.0,26.5323,26.5399,26.4334,26.5095,57800.0
2010-07-29 09:50:00,34.84,34.85,34.67,34.77,42800.0,26.5095,26.5171,26.3801,26.4562,42800.0
2010-07-29 10:00:00,34.79,34.79,34.65,34.67,48600.0,26.4714,26.4714,26.3649,26.3801,48600.0
2010-07-29 10:10:00,34.68,34.71,34.63,34.67,70200.0,26.3877,26.4106,26.3497,26.3801,70200.0
2010-07-29 10:20:00,34.68,34.68,34.56,34.59,41600.0,26.3877,26.3877,26.2964,26.3193,41600.0
2010-07-29 10:30:00,34.59,34.66,34.54,34.59,59200.0,26.3193,26.3725,26.2812,26.3193,59200.0
2010-07-29 10:40:00,34.6,34.63,34.5,34.53,44000.0,26.3269,26.3497,26.2508,26.2736,44000.0
2010-07-29 10:50:00,34.52,34.55,34.48,34.51,46000.0,26.266,26.2888,26.2356,26.2584,46000.0
2010-07-29 11:00:00,34.51,34.55,34.43,34.46,47800.0,26.2584,26.2888,26.1975,26.2203,47800.0
2010-07-29 11:10:00,34.46,34.51,34.25,34.25,55400.0,26.2203,26.2584,26.0606,26.0606,55400.0
2010-07-29 11:20:00,34.25,34.3,34.18,34.2,82600.0,26.0606,26.0986,26.0073,26.0225,82600.0
2010-07-29 11:30:00,34.19,34.19,34.06,34.1,87200.0,26.0149,26.0149,25.916,25.9464,87200.0
2010-07-29 11:40:00,34.1,34.16,34.07,34.11,47200.0,25.9464,25.9921,25.9236,25.954,47200.0
2010-07-29 11:50:00,34.12,34.18,34.03,34.03,44000.0,25.9616,26.0073,25.8932,25.8932,44000.0
2010-07-29 12:00:00,34.02,34.08,33.99,34.07,47200.0,25.8855,25.9312,25.8627,25.9236,47200.0
2010-07-29 12:10:00,34.06,34.15,34.04,34.13,37600.0,25.916,25.9845,25.9008,25.9692,37600.0
2010-07-29 12:20:00,34.13,34.13,34.01,34.06,47600.0,25.9692,25.9692,25.8779,25.916,47600.0
2010-07-29 12:30:00,34.07,34.1,34.01,34.02,65000.0,25.9236,25.9464,25.8779,25.8855,65000.0
2010-07-29 12:40:00,34.02,34.02,33.94,33.94,46200.0,25.8855,25.8855,25.8247,25.8247,46200.0
2010-07-29 12:50:00,33.94,34.08,33.92,34.06,39600.0,25.8247,25.9312,25.8095,25.916,39600.0
2010-07-29 13:00:00,34.06,34.19,34.04,34.19,71400.0,25.916,26.0149,25.9008,26.0149,71400.0
2010-07-29 13:10:00,34.2,34.37,34.19,34.35,69000.0,26.0225,26.1519,26.0149,26.1366,69000.0
2010-07-29 13:20:00,34.35,34.38,34.23,34.38,42800.0,26.1366,26.1595,26.0453,26.1595,42800.0
2010-07-29 13:30:00,34.37,34.47,34.37,34.44,47200.0,26.1519,26.2279,26.1519,26.2051,47200.0
2010-07-29 13:40:00,34.44,34.49,34.41,34.49,29200.0,26.2051,26.2432,26.1823,26.2432,29200.0
2010-07-29 13:50:00,34.49,34.52,34.46,34.46,45800.0,26.2432,26.266,26.2203,26.2203,45800.0
2010-07-29 14:00:00,34.46,34.49,34.33,34.33,49400.0,26.2203,26.2432,26.1214,26.1214,49400.0
2010-07-29 14:10:00,34.32,34.4,34.3,34.4,48400.0,26.1138,26.1747,26.0986,26.1747,48400.0
2010-07-29 14:20:00,34.38,34.45,34.36,34.43,46000.0,26.1595,26.2127,26.1442,26.1975,46000.0
2010-07-29 14:30:00,34.44,34.5,34.38,34.48,50600.0,26.2051,26.2508,26.1595,26.2356,50600.0
2010-07-29 14:40:00,34.48,34.53,34.44,34.52,81800.0,26.2356,26.2736,26.2051,26.266,81800.0
2010-07-29 14:50:00,34.52,34.58,34.46,34.49,89000.0,26.266,26.3116,26.2203,26.2432,89000.0
2010-07-29 15:00:00,34.49,34.51,34.41,34.43,69000.0,26.2432,26.2584,26.1823,26.1975,69000.0
2010-07-29 15:10:00,34.44,34.55,34.44,34.52,60600.0,26.2051,26.2888,26.2051,26.266,60600.0
2010-07-29 15:20:00,34.52,34.54,34.47,34.49,68000.0,26.266,26.2812,26.2279,26.2432,68000.0
2010-07-29 15:30:00,34.5,34.54,34.42,34.46,120200.0,26.2508,26.2812,26.1899,26.2203,120200.0
2010-07-29 15:40:00,34.47,34.49,34.34,34.37,146200.0,26.2279,26.2432,26.129,26.1519,146200.0
2010-07-29 15:50:00,34.37,34.45,34.37,34.4,185000.0,26.1519,26.2127,26.1519,26.1747,185000.0
2010-07-30 09:30:00,33.95,34.19,33.93,34.13,72200.0,25.8323,26.0149,25.8171,25.9692,72200.0
2010-07-30 09:40:00,34.16,34.47,34.13,34.25,76600.0,25.9921,26.2279,25.9692,26.0606,76600.0
2010-07-30 09:50:00,34.23,34.4,34.19,34.32,47200.0,26.0453,26.1747,26.0149,26.1138,47200.0
2010-07-30 10:00:00,34.31,34.52,34.31,34.45,84000.0,26.1062,26.266,26.1062,26.2127,84000.0
2010-07-30 10:10:00,34.45,34.45,34.31,34.36,48000.0,26.2127,26.2127,26.1062,26.1442,48000.0
2010-07-30 10:20:00,34.35,34.4,34.29,34.36,35800.0,26.1366,26.1747,26.091,26.1442,35800.0
2010-07-30 10:30:00,34.37,34.51,34.37,34.46,51200.0,26.1519,26.2584,26.1519,26.2203,51200.0
2010-07-30 10:40:00,34.46,34.6,34.46,34.58,64800.0,26.2203,26.3269,26.2203,26.3116,64800.0
2010-07-30 10:50:00,34.58,34.59,34.52,34.52,44800.0,26.3116,26.3193,26.266,26.266,44800.0
2010-07-30 11:00:00,34.52,34.62,34.49,34.62,31800.0,26.266,26.3421,26.2432,26.3421,31800.0
2010-07-30 11:10:00,34.62,34.62,34.51,34.51,43600.0,26.3421,26.3421,26.2584,26.2584,43600.0
2010-07-30 11:20:00,34.51,34.51,34.44,34.46,30800.0,26.2584,26.2584,26.2051,26.2203,30800.0
2010-07-30 11:30:00,34.48,34.51,34.43,34.5,39000.0,26.2356,26.2584,26.1975,26.2508,39000.0
2010-07-30 11:40:00,34.5,34.51,34.38,34.45,34400.0,26.2508,26.2584,26.1595,26.2127,34400.0
2010-07-30 11:50:00,34.44,34.54,34.42,34.49,32000.0,26.2051,26.2812,26.1899,26.2432,32000.0
2010-07-30 12:00:00,34.49,34.54,34.48,34.54,41800.0,26.2432,26.2812,26.2356,26.2812,41800.0
2010-07-30 12:10:00,34.52,34.52,34.43,34.47,31600.0,26.266,26.266,26.1975,26.2279,31600.0
2010-07-30 12:20:00,34.47,34.52,34.44,34.49,18200.0,26.2279,26.266,26.2051,26.2432,18200.0
2010-07-30 12:30:00,34.49,34.51,34.43,34.51,23800.0,26.2432,26.2584,26.1975,26.2584,23800.0
2010-07-30 12:40:00,34.5,34.58,34.49,34.56,59600.0,26.2508,26.3116,26.2432,26.2964,59600.0
2010-07-30 12:50:00,34.57,34.62,34.55,34.59,37600.0,26.304,26.3421,26.2888,26.3193,37600.0
2010-07-30 13:00:00,34.59,34.6,34.55,34.58,17000.0,26.3193,26.3269,26.2888,26.3116,17000.0
2010-07-30 13:10:00,34.58,34.6,34.49,34.54,63800.0,26.3116,26.3269,26.2432,26.2812,63800.0
2010-07-30 13:20:00,34.54,34.54,34.48,34.52,42000.0,26.2812,26.2812,26.2356,26.266,42000.0
2010-07-30 13:30:00,34.52,34.54,34.45,34.48,39200.0,26.266,26.2812,26.2127,26.2356,39200.0
2010-07-30 13:40:00,34.48,34.52,34.47,34.49,35800.0,26.2356,26.266,26.2279,26.2432,35800.0
2010-07-30 13:50:00,34.49,34.52,34.35,34.37,44200.0,26.2432,26.266,26.1366,26.1519,44200.0
2010-07-30 14:00:00,34.37,34.45,34.37,34.43,35600.0,26.1519,26.2127,26.1519,26.1975,35600.0
2010-07-30 14:10:00,34.43,34.6,34.43,34.58,43600.0,26.1975,26.3269,26.1975,26.3116,43600.0
2010-07-30 14:20:00,34.58,34.66,34.58,34.6,42800.0,26.3116,26.3725,26.3116,26.3269,42800.0
2010-07-30 14:30:00,34.6,34.63,34.56,34.56,35000.0,26.3269,26.3497,26.2964,26.2964,35000.0
2010-07-30 14:40:00,34.56,34.66,34.56,34.62,49800.0,26.2964,26.3725,26.2964,26.3421,49800.0
2010-07-30 14:50:00,34.6,34.66,34.57,34.59,82400.0,26.3269,26.3725,26.304,26.3193,82400.0
2010-07-30 15:00:00,34.6,34.68,34.56,34.68,88400.0,26.3269,26.3877,26.2964,26.3877,88400.0
2010-07-30 15:10:00,34.68,34.75,34.67,34.74,63400.0,26.3877,26.441,26.3801,26.4334,63400.0
2010-07-30 15:20:00,34.74,34.85,34.72,34.8,86600.0,26.4334,26.5171,26.4182,26.479,86600.0
2010-07-30 15:30:00,34.82,34.83,34.72,34.74,83200.0,26.4943,26.5019,26.4182,26.4334,83200.0
2010-07-30 15:40:00,34.74,34.82,34.73,34.73,163600.0,26.4334,26.4943,26.4258,26.4258,163600.0
2010-07-30 15:50:00,34.74,34.77,34.69,34.73,266000.0,26.4334,26.4562,26.3953,26.4258,266000.0
2010-08-02 09:30:00,35.06,35.26,34.99,35.25,193600.0,26.6769,26.8291,26.6236,26.8214,193600.0
2010-08-02 09:40:00,35.24,35.3,35.2,35.29,51200.0,26.8138,26.8595,26.7834,26.8519,51200.0
2010-08-02 09:50:00,35.28,35.34,35.24,35.28,76600.0,26.8443,26.8899,26.8138,26.8443,76600.0
2010-08-02 10:00:00,35.27,35.49,35.27,35.34,80800.0,26.8367,27.0041,26.8367,26.8899,80800.0
2010-08-02 10:10:00,35.32,35.49,35.32,35.49,42400.0,26.8747,27.0041,26.8747,27.0041,42400.0
2010-08-02 10:20:00,35.47,35.49,35.4,35.4,38400.0,26.9888,27.0041,26.9356,26.9356,38400.0
2010-08-02 10:30:00,35.41,35.48,35.4,35.46,57800.0,26.9432,26.9964,26.9356,26.9812,57800.0
2010-08-02 10:40:00,35.46,35.53,35.45,35.46,48600.0,26.9812,27.0345,26.9736,26.9812,48600.0
2010-08-02 10:50:00,35.46,35.52,35.45,35.45,49000.0,26.9812,27.0269,26.9736,26.9736,49000.0
2010-08-02 11:00:00,35.47,35.51,35.43,35.49,75600.0,26.9888,27.0193,26.9584,27.0041,75600.0
2010-08-02 11:10:00,35.48,35.49,35.42,35.44,34200.0,26.9964,27.0041,26.9508,26.966,34200.0
2010-08-02 11:20:00,35.46,35.51,35.44,35.46,30000.0,26.9812,27.0193,26.966,26.9812,30000.0
2010-08-02 11:30:00,35.47,35.57,35.44,35.55,47200.0,26.9888,27.0649,26.966,27.0497,47200.0
2010-08-02 11:40:00,35.54,35.55,35.51,35.53,30200.0,27.0421,27.0497,27.0193,27.0345,30200.0
2010-08-02 11:50:00,35.54,35.54,35.48,35.52,52800.0,27.0421,27.0421,26.9964,27.0269,52800.0
2010-08-02 12:00:00,35.53,35.54,35.49,35.54,26000.0,27.0345,27.0421,27.0041,27.0421,26000.0
2010-08-02 12:10:00,35.54,35.54,35.49,35.52,27400.0,27.0421,27.0421,27.0041,27.0269,27400.0
2010-08-02 12:20:00,35.52,35.54,35.45,35.45,66600.0,27.0269,27.0421,26.9736,26.9736,66600.0
2010-08-02 12:30:00,35.46,35.51,35.45,35.46,25400.0,26.9812,27.0193,26.9736,26.9812,25400.0
2010-08-02 12:40:00,35.46,35.47,35.38,35.38,40200.0,26.9812,26.9888,26.9204,26.9204,40200.0
2010-08-02 12:50:00,35.39,35.48,35.38,35.44,46800.0,26.928,26.9964,26.9204,26.966,46800.0
2010-08-02 13:00:00,35.46,35.51,35.45,35.45,23800.0,26.9812,27.0193,26.9736,26.9736,23800.0
2010-08-02 13:10:00,35.45,35.51,35.45,35.49,27400.0,26.9736,27.0193,26.9736,27.0041,27400.0
2010-08-02 13:20:00,35.5,35.5,35.46,35.47,24200.0,27.0117,27.0117,26.9812,26.9888,24200.0
2010-08-02 13:30:00,35.47,35.49,35.42,35.48,39600.0,26.9888,27.0041,26.9508,26.9964,39600.0
2010-08-02 13:40:00,35.49,35.49,35.44,35.46,41200.0,27.0041,27.0041,26.966,26.9812,41200.0
2010-08-02 13:50:00,35.47,35.49,35.45,35.47,26200.0,26.9888,27.0041,26.9736,26.9888,26200.0
2010-08-02 14:00:00,35.47,35.49,35.42,35.46,31800.0,26.9888,27.0041,26.9508,26.9812,31800.0
2010-08-02 14:10:00,35.46,35.51,35.44,35.48,41600.0,26.9812,27.0193,26.966,26.9964,41600.0
2010-08-02 14:20:00,35.48,35.49,35.43,35.47,31800.0,26.9964,27.0041,26.9584,26.9888,31800.0
2010-08-02 14:30:00,35.47,35.55,35.46,35.54,41800.0,26.9888,27.0497,26.9812,27.0421,41800.0
2010-08-02 14:40:00,35.55,35.58,35.52,35.55,69200.0,27.0497,27.0725,27.0269,27.0497,69200.0
2010-08-02 14:50:00,35.54,35.64,35.53,35.63,66000.0,27.0421,27.1182,27.0345,27.1106,66000.0
2010-08-02 15:00:00,35.63,35.64,35.54,35.58,68400.0,27.1106,27.1182,27.0421,27.0725,68400.0
2010-08-02 15:10:00,35.58,35.62,35.55,35.6,45800.0,27.0725,27.103,27.0497,27.0878,45800.0
2010-08-02 15:20:00,35.6,35.62,35.55,35.56,75800.0,27.0878,27.103,27.0497,27.0573,75800.0
2010-08-02 15:30:00,35.56,35.63,35.54,35.54,141600.0,27.0573,27.1106,27.0421,27.0421,141600.0
2010-08-02 15:40:00,35.54,35.62,35.52,35.52,174200.0,27.0421,27.103,27.0269,27.0269,174200.0
2010-08-02 15:50:00,35.52,35.59,35.51,35.55,246200.0,27.0269,27.0801,27.0193,27.0497,246200.0
2010-08-03 09:30:00,35.21,35.49,35.21,35.38,93000.0,26.791,27.0041,26.791,26.9204,93000.0
2010-08-03 09:40:00,35.38,35.47,35.26,35.29,84000.0,26.9204,26.9888,26.8291,26.8519,84000.0
2010-08-03 09:50:00,35.29,35.33,35.16,35.24,106000.0,26.8519,26.8823,26.753,26.8138,106000.0
2010-08-03 10:00:00,35.22,35.22,35.04,35.08,84600.0,26.7986,26.7986,26.6617,26.6921,84600.0
2010-08-03 10:10:00,35.07,35.12,34.98,35.08,92000.0,26.6845,26.7225,26.616,26.6921,92000.0
2010-08-03 10:20:00,35.09,35.12,35.05,35.05,70600.0,26.6997,26.7225,26.6693,26.6693,70600.0
2010-08-03 10:30:00,35.05,35.16,35.05,35.16,55800.0,26.6693,26.753,26.6693,26.753,55800.0
2010-08-03 10:40:00,35.17,35.27,35.09,35.23,51200.0,26.7606,26.8367,26.6997,26.8062,51200.0
2010-08-03 10:50:00,35.23,35.27,35.2,35.26,37600.0,26.8062,26.8367,26.7834,26.8291,37600.0
2010-08-03 11:00:00,35.27,35.27,35.23,35.23,67600.0,26.8367,26.8367,26.8062,26.8062,67600.0
2010-08-03 11:10:00,35.23,35.23,35.16,35.19,53800.0,26.8062,26.8062,26.753,26.7758,53800.0
2010-08-03 11:20:00,35.2,35.27,35.18,35.24,30600.0,26.7834,26.8367,26.7682,26.8138,30600.0
2010-08-03 11:30:00,35.24,35.32,35.22,35.3,47000.0,26.8138,26.8747,26.7986,26.8595,47000.0
2010-08-03 11:40:00,35.3,35.36,35.27,35.28,65400.0,26.8595,26.9051,26.8367,26.8443,65400.0
2010-08-03 11:50:00,35.27,35.29,35.27,35.28,24200.0,26.8367,26.8519,26.8367,26.8443,24200.0
2010-08-03 12:00:00,35.28,35.28,35.2,35.2,21800.0,26.8443,26.8443,26.7834,26.7834,21800.0
2010-08-03 12:10:00,35.21,35.21,35.13,35.15,24800.0,26.791,26.791,26.7301,26.7454,24800.0
2010-08-03 12:20:00,35.15,35.18,35.09,35.1,22000.0,26.7454,26.7682,26.6997,26.7073,22000.0
2010-08-03 12:30:00,35.1,35.13,35.09,35.1,25800.0,26.7073,26.7301,26.6997,26.7073,25800.0
2010-08-03 12:40:00,35.11,35.13,35.09,35.1,29000.0,26.7149,26.7301,26.6997,26.7073,29000.0
2010-08-03 12:50:00,35.11,35.16,35.09,35.12,42800.0,26.7149,26.753,26.6997,26.7225,42800.0
2010-08-03 13:00:00,35.12,35.12,35.01,35.01,66000.0,26.7225,26.7225,26.6388,26.6388,66000.0
2010-08-03 13:10:00,35.01,35.02,34.94,34.98,100400.0,26.6388,26.6464,26.5856,26.616,100400.0
2010-08-03 13:20:00,34.98,35.02,34.94,34.95,62000.0,26.616,26.6464,26.5856,26.5932,62000.0
2010-08-03 13:30:00,34.96,35.04,34.95,35.02,46200.0,26.6008,26.6617,26.5932,26.6464,46200.0
2010-08-03 13:40:00,35.02,35.04,34.98,34.99,42800.0,26.6464,26.6617,26.616,26.6236,42800.0
2010-08-03 13:50:00,34.99,35.01,34.95,34.97,50000.0,26.6236,26.6388,26.5932,26.6084,50000.0
2010-08-03 14:00:00,34.97,34.99,34.95,34.99,55200.0,26.6084,26.6236,26.5932,26.6236,55200.0
2010-08-03 14:10:00,34.99,35.08,34.98,35.08,52800.0,26.6236,26.6921,26.616,26.6921,52800.0
2010-08-03 14:20:00,35.07,35.1,35.06,35.1,31200.0,26.6845,26.7073,26.6769,26.7073,31200.0
2010-08-03 14:30:00,35.11,35.12,35.08,35.09,53400.0,26.7149,26.7225,26.6921,26.6997,53400.0
2010-08-03 14:40:00,35.09,35.1,35.06,35.07,45200.0,26.6997,26.7073,26.6769,26.6845,45200.0
2010-08-03 14:50:00,35.07,35.13,35.06,35.11,33600.0,26.6845,26.7301,26.6769,26.7149,33600.0
2010-08-03 15:00:00,35.11,35.11,35.05,35.07,44600.0,26.7149,26.7149,26.6693,26.6845,44600.0
2010-08-03 15:10:00,35.08,35.11,35.08,35.08,49000.0,26.6921,26.7149,26.6921,26.6921,49000.0
2010-08-03 15:20:00,35.07,35.09,35.02,35.08,63000.0,26.6845,26.6997,26.6464,26.6921,63000.0
2010-08-03 15:30:00,35.07,35.09,35.02,35.02,93400.0,26.6845,26.6997,26.6464,26.6464,93400.0
2010-08-03 15:40:00,35.03,35.08,34.98,35.02,125400.0,26.654,26.6921,26.616,26.6464,125400.0
2010-08-03 15:50:00,35.02,35.06,35.0,35.02,253800.0,26.6464,26.6769,26.6312,26.6464,253800.0
2010-08-04 09:30:00,35.14,35.32,35.1,35.27,54000.0,26.7377,26.8747,26.7073,26.8367,54000.0
2010-08-04 09:40:00,35.28,35.33,35.22,35.33,43200.0,26.8443,26.8823,26.7986,26.8823,43200.0
2010-08-04 09:50:00,35.34,35.34,35.24,35.32,36600.0,26.8899,26.8899,26.8138,26.8747,36600.0
2010-08-04 10:00:00,35.32,35.47,35.32,35.38,78800.0,26.8747,26.9888,26.8747,26.9204,78800.0
2010-08-04 10:10:00,35.37,35.38,35.2,35.21,56600.0,26.9128,26.9204,26.7834,26.791,56600.0
2010-08-04 10:20:00,35.2,35.34,35.2,35.3,76800.0,26.7834,26.8899,26.7834,26.8595,76800.0
2010-08-04 10:30:00,35.31,35.33,35.19,35.22,78000.0,26.8671,26.8823,26.7758,26.7986,78000.0
2010-08-04 10:40:00,35.21,35.3,35.2,35.23,70800.0,26.791,26.8595,26.7834,26.8062,70800.0
2010-08-04 10:50:00,35.23,35.29,35.19,35.21,76400.0,26.8062,26.8519,26.7758,26.791,76400.0
2010-08-04 11:00:00,35.21,35.25,35.18,35.19,58200.0,26.791,26.8214,26.7682,26.7758,58200.0
2010-08-04 11:10:00,35.2,35.21,35.15,35.15,45600.0,26.7834,26.791,26.7454,26.7454,45600.0
2010-08-04 11:20:00,35.15,35.27,35.15,35.24,44200.0,26.7454,26.8367,26.7454,26.8138,44200.0
2010-08-04 11:30:00,35.24,35.3,35.23,35.26,23200.0,26.8138,26.8595,26.8062,26.8291,23200.0
2010-08-04 11:40:00,35.26,35.28,35.21,35.22,29600.0,26.8291,26.8443,26.791,26.7986,29600.0
2010-08-04 11:50:00,35.22,35.27,35.2,35.2,29600.0,26.7986,26.8367,26.7834,26.7834,29600.0
2010-08-04 12:00:00,35.2,35.22,35.19,35.21,20000.0,26.7834,26.7986,26.7758,26.791,20000.0
2010-08-04 12:10:00,35.21,35.27,35.21,35.26,24000.0,26.791,26.8367,26.791,26.8291,24000.0
2010-08-04 12:20:00,35.27,35.34,35.27,35.28,36200.0,26.8367,26.8899,26.8367,26.8443,36200.0
2010-08-04 12:30:00,35.28,35.31,35.26,35.26,26600.0,26.8443,26.8671,26.8291,26.8291,26600.0
2010-08-04 12:40:00,35.25,35.28,35.23,35.24,19600.0,26.8214,26.8443,26.8062,26.8138,19600.0
2010-08-04 12:50:00,35.24,35.27,35.23,35.26,9800.0,26.8138,26.8367,26.8062,26.8291,9800.0
2010-08-04 13:00:00,35.27,35.29,35.22,35.24,23000.0,26.8367,26.8519,26.7986,26.8138,23000.0
2010-08-04 13:10:00,35.23,35.24,35.2,35.21,24400.0,26.8062,26.8138,26.7834,26.791,24400.0
2010-08-04 13:20:00,35.22,35.25,35.22,35.24,22600.0,26.7986,26.8214,26.7986,26.8138,22600.0
2010-08-04 13:30:00,35.24,35.28,35.21,35.27,21600.0,26.8138,26.8443,26.791,26.8367,21600.0
2010-08-04 13:40:00,35.27,35.27,35.21,35.23,38600.0,26.8367,26.8367,26.791,26.8062,38600.0
2010-08-04 13:50:00,35.23,35.25,35.19,35.22,27000.0,26.8062,26.8214,26.7758,26.7986,27000.0
2010-08-04 14:00:00,35.24,35.32,35.21,35.26,41400.0,26.8138,26.8747,26.791,26.8291,41400.0
2010-08-04 14:10:00,35.26,35.29,35.22,35.24,47800.0,26.8291,26.8519,26.7986,26.8138,47800.0
2010-08-04 14:20:00,35.23,35.27,35.2,35.26,23600.0,26.8062,26.8367,26.7834,26.8291,23600.0
2010-08-04 14:30:00,35.26,35.28,35.23,35.24,41000.0,26.8291,26.8443,26.8062,26.8138,41000.0
2010-08-04 14:40:00,35.24,35.33,35.24,35.33,41000.0,26.8138,26.8823,26.8138,26.8823,41000.0
2010-08-04 14:50:00,35.34,35.36,35.31,35.34,32000.0,26.8899,26.9051,26.8671,26.8899,32000.0
2010-08-04 15:00:00,35.34,35.38,35.32,35.34,37800.0,26.8899,26.9204,26.8747,26.8899,37800.0
2010-08-04 15:10:00,35.35,35.43,35.35,35.42,49600.0,26.8975,26.9584,26.8975,26.9508,49600.0
2010-08-04 15:20:00,35.41,35.45,35.41,35.42,90400.0,26.9432,26.9736,26.9432,26.9508,90400.0
2010-08-04 15:30:00,35.42,35.45,35.42,35.44,91400.0,26.9508,26.9736,26.9508,26.966,91400.0
2010-08-04 15:40:00,35.45,35.46,35.43,35.45,120000.0,26.9736,26.9812,26.9584,26.9736,120000.0
2010-08-04 15:50:00,35.44,35.46,35.39,35.43,205200.0,26.966,26.9812,26.928,26.9584,205200.0
2010-08-05 09:30:00,35.27,35.28,35.16,35.24,78200.0,26.8367,26.8443,26.753,26.8138,78200.0
2010-08-05 09:40:00,35.27,35.42,35.26,35.35,41400.0,26.8367,26.9508,26.8291,26.8975,41400.0
2010-08-05 09:50:00,35.35,35.43,35.35,35.35,33600.0,26.8975,26.9584,26.8975,26.8975,33600.0
2010-08-05 10:00:00,35.34,35.39,35.26,35.27,59800.0,26.8899,26.928,26.8291,26.8367,59800.0
2010-08-05 10:10:00,35.27,35.38,35.27,35.29,49000.0,26.8367,26.9204,26.8367,26.8519,49000.0
2010-08-05 10:20:00,35.28,35.38,35.26,35.34,57800.0,26.8443,26.9204,26.8291,26.8899,57800.0
2010-08-05 10:30:00,35.34,35.35,35.22,35.23,81400.0,26.8899,26.8975,26.7986,26.8062,81400.0
2010-08-05 10:40:00,35.24,35.25,35.13,35.24,69400.0,26.8138,26.8214,26.7301,26.8138,69400.0
2010-08-05 10:50:00,35.23,35.23,35.12,35.17,65800.0,26.8062,26.8062,26.7225,26.7606,65800.0
2010-08-05 11:00:00,35.16,35.21,35.11,35.15,41000.0,26.753,26.791,26.7149,26.7454,41000.0
2010-08-05 11:10:00,35.13,35.2,35.1,35.19,40000.0,26.7301,26.7834,26.7073,26.7758,40000.0
2010-08-05 11:20:00,35.21,35.24,35.14,35.18,46200.0,26.791,26.8138,26.7377,26.7682,46200.0
2010-08-05 11:30:00,35.18,35.18,35.1,35.13,44600.0,26.7682,26.7682,26.7073,26.7301,44600.0
2010-08-05 11:40:00,35.12,35.2,35.11,35.13,96600.0,26.7225,26.7834,26.7149,26.7301,96600.0
2010-08-05 11:50:00,35.13,35.15,35.08,35.08,67000.0,26.7301,26.7454,26.6921,26.6921,67000.0
2010-08-05 12:00:00,35.08,35.15,35.05,35.05,96400.0,26.6921,26.7454,26.6693,26.6693,96400.0
2010-08-05 12:10:00,35.04,35.07,34.98,34.99,98000.0,26.6617,26.6845,26.616,26.6236,98000.0
2010-08-05 12:20:00,34.99,35.04,34.98,35.01,39800.0,26.6236,26.6617,26.616,26.6388,39800.0
2010-08-05 12:30:00,35.0,35.01,34.95,34.96,62400.0,26.6312,26.6388,26.5932,26.6008,62400.0
2010-08-05 12:40:00,34.97,34.97,34.88,34.9,74200.0,26.6084,26.6084,26.5399,26.5551,74200.0
2010-08-05 12:50:00,34.9,34.93,34.89,34.9,47400.0,26.5551,26.578,26.5475,26.5551,47400.0
2010-08-05 13:00:00,34.9,34.93,34.83,34.85,57600.0,26.5551,26.578,26.5019,26.5171,57600.0
2010-08-05 13:10:00,34.85,34.87,34.81,34.82,37600.0,26.5171,26.5323,26.4867,26.4943,37600.0
2010-08-05 13:20:00,34.83,34.88,34.8,34.86,27200.0,26.5019,26.5399,26.479,26.5247,27200.0
2010-08-05 13:30:00,34.87,34.92,34.85,34.89,34400.0,26.5323,26.5703,26.5171,26.5475,34400.0
2010-08-05 13:40:00,34.88,34.92,34.88,34.88,37600.0,26.5399,26.5703,26.5399,26.5399,37600.0
2010-08-05 13:50:00,34.89,34.99,34.89,34.94,49200.0,26.5475,26.6236,26.5475,26.5856,49200.0
2010-08-05 14:00:00,34.94,34.96,34.87,34.91,57400.0,26.5856,26.6008,26.5323,26.5627,57400.0
2010-08-05 14:10:00,34.91,34.96,34.9,34.91,52400.0,26.5627,26.6008,26.5551,26.5627,52400.0
2010-08-05 14:20:00,34.9,34.95,34.9,34.95,42400.0,26.5551,26.5932,26.5551,26.5932,42400.0
2010-08-05 14:30:00,34.94,34.96,34.91,34.92,56400.0,26.5856,26.6008,26.5627,26.5703,56400.0
2010-08-05 14:40:00,34.92,35.01,34.92,35.0,44800.0,26.5703,26.6388,26.5703,26.6312,44800.0
2010-08-05 14:50:00,35.0,35.02,34.97,34.98,53200.0,26.6312,26.6464,26.6084,26.616,53200.0
2010-08-05 15:00:00,34.98,35.06,34.98,35.01,83200.0,26.616,26.6769,26.616,26.6388,83200.0
2010-08-05 15:10:00,35.01,35.04,34.99,35.01,87800.0,26.6388,26.6617,26.6236,26.6388,87800.0
2010-08-05 15:20:00,35.0,35.03,34.99,34.99,121600.0,26.6312,26.654,26.6236,26.6236,121600.0
2010-08-05 15:30:00,34.99,35.08,34.99,35.06,114600.0,26.6236,26.6921,26.6236,26.6769,114600.0
2010-08-05 15:40:00,35.06,35.1,35.04,35.04,149000.0,26.6769,26.7073,26.6617,26.6617,149000.0
2010-08-05 15:50:00,35.04,35.13,35.04,35.12,311600.0,26.6617,26.7301,26.6617,26.7225,311600.0
2010-08-06 09:30:00,34.69,34.97,34.57,34.9,79000.0,26.6041,26.8188,26.512,26.7651,79000.0
2010-08-06 09:40:00,34.92,35.05,34.85,34.87,108000.0,26.7805,26.8802,26.7268,26.7421,108000.0
2010-08-06 09:50:00,34.87,34.91,34.78,34.83,79400.0,26.7421,26.7728,26.6731,26.7114,79400.0
2010-08-06 10:00:00,34.85,34.87,34.66,34.72,76200.0,26.7268,26.7421,26.5811,26.6271,76200.0
2010-08-06 10:10:00,34.72,34.72,34.65,34.67,102600.0,26.6271,26.6271,26.5734,26.5887,102600.0
2010-08-06 10:20:00,34.67,34.67,34.51,34.54,74000.0,26.5887,26.5887,26.466,26.489,74000.0
2010-08-06 10:30:00,34.55,34.66,34.49,34.49,60400.0,26.4967,26.5811,26.4507,26.4507,60400.0
2010-08-06 10:40:00,34.48,34.48,34.3,34.32,137400.0,26.443,26.443,26.305,26.3203,137400.0
2010-08-06 10:50:00,34.33,34.4,34.27,34.31,86200.0,26.328,26.3817,26.282,26.3127,86200.0
2010-08-06 11:00:00,34.3,34.35,34.27,34.33,76600.0,26.305,26.3433,26.282,26.328,76600.0
2010-08-06 11:10:00,34.34,34.49,34.34,34.41,49000.0,26.3357,26.4507,26.3357,26.3893,49000.0
2010-08-06 11:20:00,34.41,34.5,34.4,34.49,31800.0,26.3893,26.4584,26.3817,26.4507,31800.0
2010-08-06 11:30:00,34.49,34.51,34.45,34.51,31200.0,26.4507,26.466,26.42,26.466,31200.0
2010-08-06 11:40:00,34.49,34.52,34.46,34.5,27200.0,26.4507,26.4737,26.4277,26.4584,27200.0
2010-08-06 11:50:00,34.51,34.52,34.44,34.44,33600.0,26.466,26.4737,26.4124,26.4124,33600.0
2010-08-06 12:00:00,34.44,34.49,34.43,34.49,40600.0,26.4124,26.4507,26.4047,26.4507,40600.0
2010-08-06 12:10:00,34.49,34.49,34.42,34.46,26600.0,26.4507,26.4507,26.397,26.4277,26600.0
2010-08-06 12:20:00,34.44,34.45,34.34,34.37,54400.0,26.4124,26.42,26.3357,26.3587,54400.0
2010-08-06 12:30:00,34.35,34.42,34.35,34.41,31800.0,26.3433,26.397,26.3433,26.3893,31800.0
2010-08-06 12:40:00,34.41,34.47,34.38,34.38,29200.0,26.3893,26.4354,26.3663,26.3663,29200.0
2010-08-06 12:50:00,34.37,34.39,34.29,34.29,38400.0,26.3587,26.374,26.2973,26.2973,38400.0
2010-08-06 13:00:00,34.3,34.35,34.29,34.29,33200.0,26.305,26.3433,26.2973,26.2973,33200.0
2010-08-06 13:10:00,34.28,34.3,34.27,34.27,31600.0,26.2896,26.305,26.282,26.282,31600.0
2010-08-06 13:20:00,34.29,34.33,34.28,34.31,116200.0,26.2973,26.328,26.2896,26.3127,116200.0
2010-08-06 13:30:00,34.31,34.35,34.28,34.31,49000.0,26.3127,26.3433,26.2896,26.3127,49000.0
2010-08-06 13:40:00,34.3,34.41,34.3,34.38,56000.0,26.305,26.3893,26.305,26.3663,56000.0
2010-08-06 13:50:00,34.37,34.42,34.35,34.41,67200.0,26.3587,26.397,26.3433,26.3893,67200.0
2010-08-06 14:00:00,34.4,34.42,34.37,34.42,40600.0,26.3817,26.397,26.3587,26.397,40600.0
2010-08-06 14:10:00,34.42,34.43,34.37,34.42,31600.0,26.397,26.4047,26.3587,26.397,31600.0
2010-08-06 14:20:00,34.42,34.46,34.42,34.46,45800.0,26.397,26.4277,26.397,26.4277,45800.0
2010-08-06 14:30:00,34.46,34.47,34.42,34.45,60400.0,26.4277,26.4354,26.397,26.42,60400.0
2010-08-06 14:40:00,34.44,34.55,34.43,34.54,34000.0,26.4124,26.4967,26.4047,26.489,34000.0
2010-08-06 14:50:00,34.53,34.63,34.53,34.59,53000.0,26.4814,26.5581,26.4814,26.5274,53000.0
2010-08-06 15:00:00,34.6,34.65,34.58,34.65,60000.0,26.5351,26.5734,26.5197,26.5734,60000.0
2010-08-06 15:10:00,34.66,34.66,34.56,34.63,59000.0,26.5811,26.5811,26.5044,26.5581,59000.0
2010-08-06 15:20:00,34.63,34.74,34.63,34.68,44400.0,26.5581,26.6424,26.5581,26.5964,44400.0
2010-08-06 15:30:00,34.68,34.74,34.64,34.72,69000.0,26.5964,26.6424,26.5657,26.6271,69000.0
2010-08-06 15:40:00,34.72,34.76,34.63,34.73,181000.0,26.6271,26.6578,26.5581,26.6348,181000.0
2010-08-06 15:50:00,34.73,34.77,34.65,34.74,213400.0,26.6348,26.6654,26.5734,26.6424,213400.0
2010-08-09 09:30:00,34.91,35.08,34.91,35.03,49800.0,26.7728,26.9032,26.7728,26.8648,49800.0
2010-08-09 09:40:00,34.97,34.97,34.88,34.93,21400.0,26.8188,26.8188,26.7498,26.7881,21400.0
2010-08-09 09:50:00,34.91,34.92,34.79,34.83,15200.0,26.7728,26.7805,26.6808,26.7114,15200.0
2010-08-09 10:00:00,34.82,34.9,34.81,34.84,24800.0,26.7038,26.7651,26.6961,26.7191,24800.0
2010-08-09 10:10:00,34.85,34.9,34.76,34.76,33400.0,26.7268,26.7651,26.6578,26.6578,33400.0
2010-08-09 10:20:00,34.76,34.8,34.7,34.74,54400.0,26.6578,26.6884,26.6117,26.6424,54400.0
2010-08-09 10:30:00,34.75,34.84,34.74,34.8,43800.0,26.6501,26.7191,26.6424,26.6884,43800.0
2010-08-09 10:40:00,34.79,34.83,34.77,34.81,33000.0,26.6808,26.7114,26.6654,26.6961,33000.0
2010-08-09 10:50:00,34.81,34.9,34.8,34.88,26200.0,26.6961,26.7651,26.6884,26.7498,26200.0
2010-08-09 11:00:00,34.88,34.9,34.84,34.84,38600.0,26.7498,26.7651,26.7191,26.7191,38600.0
2010-08-09 11:10:00,34.85,34.94,34.85,34.94,30800.0,26.7268,26.7958,26.7268,26.7958,30800.0
2010-08-09 11:20:00,34.94,34.96,34.9,34.92,27800.0,26.7958,26.8111,26.7651,26.7805,27800.0
2010-08-09 11:30:00,34.92,34.99,34.92,34.93,35800.0,26.7805,26.8342,26.7805,26.7881,35800.0
2010-08-09 11:40:00,34.92,34.95,34.89,34.92,27600.0,26.7805,26.8035,26.7575,26.7805,27600.0
2010-08-09 11:50:00,34.93,34.94,34.89,34.93,22200.0,26.7881,26.7958,26.7575,26.7881,22200.0
2010-08-09 12:00:00,34.93,34.96,34.92,34.94,29000.0,26.7881,26.8111,26.7805,26.7958,29000.0
2010-08-09 12:10:00,34.93,34.96,34.91,34.94,30600.0,26.7881,26.8111,26.7728,26.7958,30600.0
2010-08-09 12:20:00,34.94,34.94,34.9,34.9,31400.0,26.7958,26.7958,26.7651,26.7651,31400.0
2010-08-09 12:30:00,34.91,34.93,34.9,34.92,23000.0,26.7728,26.7881,26.7651,26.7805,23000.0
2010-08-09 12:40:00,34.91,34.93,34.91,34.91,33800.0,26.7728,26.7881,26.7728,26.7728,33800.0
2010-08-09 12:50:00,34.92,34.92,34.88,34.92,16200.0,26.7805,26.7805,26.7498,26.7805,16200.0
2010-08-09 13:00:00,34.91,34.92,34.91,34.91,32000.0,26.7728,26.7805,26.7728,26.7728,32000.0
2010-08-09 13:10:00,34.92,35.0,34.92,35.0,31200.0,26.7805,26.8418,26.7805,26.8418,31200.0
2010-08-09 13:20:00,35.0,35.0,34.96,34.98,21600.0,26.8418,26.8418,26.8111,26.8265,21600.0
2010-08-09 13:30:00,34.98,34.98,34.96,34.98,24800.0,26.8265,26.8265,26.8111,26.8265,24800.0
2010-08-09 13:40:00,34.97,34.97,34.93,34.96,61400.0,26.8188,26.8188,26.7881,26.8111,61400.0
2010-08-09 13:50:00,34.96,34.96,34.94,34.94,31200.0,26.8111,26.8111,26.7958,26.7958,31200.0
2010-08-09 14:00:00,34.94,34.96,34.92,34.93,22000.0,26.7958,26.8111,26.7805,26.7881,22000.0
2010-08-09 14:10:00,34.93,34.93,34.89,34.91,15400.0,26.7881,26.7881,26.7575,26.7728,15400.0
2010-08-09 14:20:00,34.92,34.94,34.88,34.89,43000.0,26.7805,26.7958,26.7498,26.7575,43000.0
2010-08-09 14:30:00,34.9,34.93,34.89,34.91,68400.0,26.7651,26.7881,26.7575,26.7728,68400.0
2010-08-09 14:40:00,34.91,34.98,34.91,34.96,44400.0,26.7728,26.8265,26.7728,26.8111,44400.0
2010-08-09 14:50:00,34.96,35.0,34.93,34.99,34400.0,26.8111,26.8418,26.7881,26.8342,34400.0
2010-08-09 15:00:00,34.99,34.99,34.91,34.92,31800.0,26.8342,26.8342,26.7728,26.7805,31800.0
2010-08-09 15:10:00,34.92,34.93,34.88,34.88,33600.0,26.7805,26.7881,26.7498,26.7498,33600.0
2010-08-09 15:20:00,34.88,34.93,34.88,34.9,44800.0,26.7498,26.7881,26.7498,26.7651,44800.0
2010-08-09 15:30:00,34.9,34.92,34.87,34.89,77000.0,26.7651,26.7805,26.7421,26.7575,77000.0
2010-08-09 15:40:00,34.89,34.95,34.87,34.88,126600.0,26.7575,26.8035,26.7421,26.7498,126600.0
2010-08-09 15:50:00,34.89,34.91,34.82,34.87,151400.0,26.7575,26.7728,26.7038,26.7421,151400.0
2010-08-10 09:30:00,34.62,34.7,34.51,34.52,55400.0,26.5504,26.6117,26.466,26.4737,55400.0
2010-08-10 09:40:00,34.52,34.52,34.32,34.4,56200.0,26.4737,26.4737,26.3203,26.3817,56200.0
2010-08-10 09:50:00,34.4,34.49,34.33,34.49,45800.0,26.3817,26.4507,26.328,26.4507,45800.0
2010-08-10 10:00:00,34.48,34.52,34.43,34.52,64600.0,26.443,26.4737,26.4047,26.4737,64600.0
2010-08-10 10:10:00,34.52,34.57,34.49,34.57,57600.0,26.4737,26.512,26.4507,26.512,57600.0
2010-08-10 10:20:00,34.57,34.63,34.52,34.61,42200.0,26.512,26.5581,26.4737,26.5427,42200.0
2010-08-10 10:30:00,34.6,34.6,34.54,34.58,37400.0,26.5351,26.5351,26.489,26.5197,37400.0
2010-08-10 10:40:00,34.58,34.6,34.55,34.55,52800.0,26.5197,26.5351,26.4967,26.4967,52800.0
2010-08-10 10:50:00,34.56,34.59,34.51,34.54,41200.0,26.5044,26.5274,26.466,26.489,41200.0
2010-08-10 11:00:00,34.54,34.55,34.52,34.55,37200.0,26.489,26.4967,26.4737,26.4967,37200.0
2010-08-10 11:10:00,34.55,34.59,34.52,34.56,31400.0,26.4967,26.5274,26.4737,26.5044,31400.0
2010-08-10 11:20:00,34.55,34.55,34.5,34.52,18600.0,26.4967,26.4967,26.4584,26.4737,18600.0
2010-08-10 11:30:00,34.51,34.56,34.49,34.55,37000.0,26.466,26.5044,26.4507,26.4967,37000.0
2010-08-10 11:40:00,34.55,34.55,34.5,34.52,31600.0,26.4967,26.4967,26.4584,26.4737,31600.0
2010-08-10 11:50:00,34.51,34.52,34.49,34.49,29000.0,26.466,26.4737,26.4507,26.4507,29000.0
2010-08-10 12:00:00,34.5,34.52,34.45,34.49,24200.0,26.4584,26.4737,26.42,26.4507,24200.0
2010-08-10 12:10:00,34.49,34.51,34.47,34.5,19000.0,26.4507,26.466,26.4354,26.4584,19000.0
2010-08-10 12:20:00,34.49,34.52,34.49,34.5,48600.0,26.4507,26.4737,26.4507,26.4584,48600.0
2010-08-10 12:30:00,34.49,34.49,34.44,34.45,16800.0,26.4507,26.4507,26.4124,26.42,16800.0
2010-08-10 12:40:00,34.44,34.49,34.43,34.48,22200.0,26.4124,26.4507,26.4047,26.443,22200.0
2010-08-10 12:50:00,34.48,34.48,34.44,34.46,16200.0,26.443,26.443,26.4124,26.4277,16200.0
2010-08-10 13:00:00,34.46,34.47,34.39,34.4,26200.0,26.4277,26.4354,26.374,26.3817,26200.0
2010-08-10 13:10:00,34.4,34.45,34.4,34.41,22200.0,26.3817,26.42,26.3817,26.3893,22200.0
2010-08-10 13:20:00,34.4,34.42,34.35,34.37,18800.0,26.3817,26.397,26.3433,26.3587,18800.0
2010-08-10 13:30:00,34.37,34.45,34.35,34.43,30400.0,26.3587,26.42,26.3433,26.4047,30400.0
2010-08-10 13:40:00,34.43,34.46,34.42,34.44,26600.0,26.4047,26.4277,26.397,26.4124,26600.0
2010-08-10 13:50:00,34.44,34.5,34.43,34.49,48200.0,26.4124,26.4584,26.4047,26.4507,48200.0
2010-08-10 14:00:00,34.49,34.54,34.49,34.54,80600.0,26.4507,26.489,26.4507,26.489,80600.0
2010-08-10 14:10:00,34.53,34.76,34.44,34.63,80800.0,26.4814,26.6578,26.4124,26.5581,80800.0
2010-08-10 14:20:00,34.64,34.71,34.56,34.68,93600.0,26.5657,26.6194,26.5044,26.5964,93600.0
2010-08-10 14:30:00,34.68,34.79,34.68,34.77,89400.0,26.5964,26.6808,26.5964,26.6654,89400.0
2010-08-10 14:40:00,34.78,34.91,34.77,34.85,65000.0,26.6731,26.7728,26.6654,26.7268,65000.0
2010-08-10 14:50:00,34.85,34.85,34.71,34.71,71000.0,26.7268,26.7268,26.6194,26.6194,71000.0
2010-08-10 15:00:00,34.71,34.76,34.7,34.76,89600.0,26.6194,26.6578,26.6117,26.6578,89600.0
2010-08-10 15:10:00,34.76,34.76,34.6,34.63,72400.0,26.6578,26.6578,26.5351,26.5581,72400.0
2010-08-10 15:20:00,34.62,34.72,34.59,34.71,69800.0,26.5504,26.6271,26.5274,26.6194,69800.0
2010-08-10 15:30:00,34.72,34.76,34.65,34.69,100000.0,26.6271,26.6578,26.5734,26.6041,100000.0
2010-08-10 15:40:00,34.71,34.8,34.7,34.74,82200.0,26.6194,26.6884,26.6117,26.6424,82200.0
2010-08-10 15:50:00,34.75,34.76,34.62,34.67,244800.0,26.6501,26.6578,26.5504,26.5887,244800.0
2010-08-11 09:30:00,33.97,33.97,33.79,33.85,72600.0,26.0519,26.0519,25.9139,25.9599,72600.0
2010-08-11 09:40:00,33.87,33.91,33.77,33.91,39400.0,25.9752,26.0059,25.8985,26.0059,39400.0
2010-08-11 09:50:00,33.93,33.93,33.77,33.82,44800.0,26.0212,26.0212,25.8985,25.9369,44800.0
2010-08-11 10:00:00,33.82,33.9,33.81,33.84,38000.0,25.9369,25.9982,25.9292,25.9522,38000.0
2010-08-11 10:10:00,33.85,33.87,33.75,33.77,36600.0,25.9599,25.9752,25.8832,25.8985,36600.0
2010-08-11 10:20:00,33.76,33.87,33.75,33.86,36600.0,25.8909,25.9752,25.8832,25.9675,36600.0
2010-08-11 10:30:00,33.85,33.85,33.74,33.78,53000.0,25.9599,25.9599,25.8755,25.9062,53000.0
2010-08-11 10:40:00,33.77,33.78,33.62,33.63,78000.0,25.8985,25.9062,25.7835,25.7912,78000.0
2010-08-11 10:50:00,33.63,33.63,33.54,33.54,110400.0,25.7912,25.7912,25.7221,25.7221,110400.0
2010-08-11 11:00:00,33.54,33.56,33.46,33.49,77200.0,25.7221,25.7375,25.6608,25.6838,77200.0
2010-08-11 11:10:00,33.49,33.49,33.38,33.38,57200.0,25.6838,25.6838,25.5994,25.5994,57200.0
2010-08-11 11:20:00,33.38,33.46,33.36,33.45,67600.0,25.5994,25.6608,25.5841,25.6531,67600.0
2010-08-11 11:30:00,33.45,33.54,33.44,33.54,62000.0,25.6531,25.7221,25.6454,25.7221,62000.0
2010-08-11 11:40:00,33.54,33.58,33.51,33.52,48200.0,25.7221,25.7528,25.6991,25.7068,48200.0
2010-08-11 11:50:00,33.52,33.56,33.51,33.56,18400.0,25.7068,25.7375,25.6991,25.7375,18400.0
2010-08-11 12:00:00,33.55,33.55,33.49,33.52,32400.0,25.7298,25.7298,25.6838,25.7068,32400.0
2010-08-11 12:10:00,33.51,33.52,33.47,33.47,36600.0,25.6991,25.7068,25.6684,25.6684,36600.0
2010-08-11 12:20:00,33.48,33.54,33.48,33.51,18000.0,25.6761,25.7221,25.6761,25.6991,18000.0
2010-08-11 12:30:00,33.51,33.55,33.47,33.5,14200.0,25.6991,25.7298,25.6684,25.6915,14200.0
2010-08-11 12:40:00,33.49,33.51,33.43,33.44,35800.0,25.6838,25.6991,25.6378,25.6454,35800.0
2010-08-11 12:50:00,33.44,33.44,33.38,33.4,42800.0,25.6454,25.6454,25.5994,25.6148,42800.0
2010-08-11 13:00:00,33.4,33.56,33.4,33.54,31600.0,25.6148,25.7375,25.6148,25.7221,31600.0
2010-08-11 13:10:00,33.53,33.6,33.52,33.6,12800.0,25.7145,25.7681,25.7068,25.7681,12800.0
2010-08-11 13:20:00,33.6,33.62,33.57,33.62,27400.0,25.7681,25.7835,25.7451,25.7835,27400.0
2010-08-11 13:30:00,33.62,33.64,33.61,33.62,34000.0,25.7835,25.7988,25.7758,25.7835,34000.0
2010-08-11 13:40:00,33.62,33.66,33.61,33.65,22800.0,25.7835,25.8142,25.7758,25.8065,22800.0
2010-08-11 13:50:00,33.65,33.67,33.6,33.6,19400.0,25.8065,25.8218,25.7681,25.7681,19400.0
2010-08-11 14:00:00,33.6,33.68,33.6,33.66,25000.0,25.7681,25.8295,25.7681,25.8142,25000.0
2010-08-11 14:10:00,33.65,33.67,33.63,33.65,25800.0,25.8065,25.8218,25.7912,25.8065,25800.0
2010-08-11 14:20:00,33.65,33.68,33.64,33.66,27200.0,25.8065,25.8295,25.7988,25.8142,27200.0
2010-08-11 14:30:00,33.65,33.65,33.59,33.6,42800.0,25.8065,25.8065,25.7605,25.7681,42800.0
2010-08-11 14:40:00,33.6,33.61,33.52,33.59,44800.0,25.7681,25.7758,25.7068,25.7605,44800.0
2010-08-11 14:50:00,33.58,33.59,33.51,33.56,38000.0,25.7528,25.7605,25.6991,25.7375,38000.0
2010-08-11 15:00:00,33.56,33.6,33.54,33.59,53400.0,25.7375,25.7681,25.7221,25.7605,53400.0
2010-08-11 15:10:00,33.58,33.6,33.56,33.58,51000.0,25.7528,25.7681,25.7375,25.7528,51000.0
2010-08-11 15:20:00,33.57,33.62,33.54,33.59,58600.0,25.7451,25.7835,25.7221,25.7605,58600.0
2010-08-11 15:30:00,33.59,33.67,33.57,33.62,115600.0,25.7605,25.8218,25.7451,25.7835,115600.0
2010-08-11 15:40:00,33.62,33.63,33.52,33.53,160400.0,25.7835,25.7912,25.7068,25.7145,160400.0
2010-08-11 15:50:00,33.53,33.59,33.51,33.53,294200.0,25.7145,25.7605,25.6991,25.7145,294200.0
2010-08-12 09:30:00,32.91,33.13,32.91,32.93,106600.0,25.239,25.4077,25.239,25.2543,106600.0
2010-08-12 09:40:00,32.93,33.14,32.88,33.13,93800.0,25.2543,25.4154,25.216,25.4077,93800.0
2010-08-12 09:50:00,33.13,33.17,33.06,33.13,61600.0,25.4077,25.4384,25.354,25.4077,61600.0
2010-08-12 10:00:00,33.13,33.29,33.1,33.24,65400.0,25.4077,25.5304,25.3847,25.4921,65400.0
2010-08-12 10:10:00,33.25,33.27,33.1,33.12,34800.0,25.4997,25.5151,25.3847,25.4,34800.0
2010-08-12 10:20:00,33.1,33.16,33.07,33.08,36200.0,25.3847,25.4307,25.3617,25.3694,36200.0
2010-08-12 10:30:00,33.07,33.21,33.07,33.2,55400.0,25.3617,25.4691,25.3617,25.4614,55400.0
2010-08-12 10:40:00,33.2,33.34,33.17,33.33,37000.0,25.4614,25.5688,25.4384,25.5611,37000.0
2010-08-12 10:50:00,33.32,33.41,33.31,33.39,50400.0,25.5534,25.6224,25.5457,25.6071,50400.0
2010-08-12 11:00:00,33.38,33.38,33.31,33.31,20800.0,25.5994,25.5994,25.5457,25.5457,20800.0
2010-08-12 11:10:00,33.31,33.4,33.3,33.4,17000.0,25.5457,25.6148,25.5381,25.6148,17000.0
2010-08-12 11:20:00,33.38,33.46,33.38,33.44,26800.0,25.5994,25.6608,25.5994,25.6454,26800.0
2010-08-12 11:30:00,33.44,33.49,33.43,33.45,20000.0,25.6454,25.6838,25.6378,25.6531,20000.0
2010-08-12 11:40:00,33.45,33.47,33.42,33.43,17600.0,25.6531,25.6684,25.6301,25.6378,17600.0
2010-08-12 11:50:00,33.46,33.47,33.42,33.42,21800.0,25.6608,25.6684,25.6301,25.6301,21800.0
2010-08-12 12:00:00,33.42,33.42,33.36,33.38,14600.0,25.6301,25.6301,25.5841,25.5994,14600.0
2010-08-12 12:10:00,33.4,33.42,33.36,33.4,40200.0,25.6148,25.6301,25.5841,25.6148,40200.0
2010-08-12 12:20:00,33.41,33.42,33.38,33.4,18600.0,25.6224,25.6301,25.5994,25.6148,18600.0
2010-08-12 12:30:00,33.41,33.45,33.41,33.42,7400.0,25.6224,25.6531,25.6224,25.6301,7400.0
2010-08-12 12:40:00,33.43,33.43,33.39,33.4,10200.0,25.6378,25.6378,25.6071,25.6148,10200.0
2010-08-12 12:50:00,33.39,33.42,33.37,33.42,14400.0,25.6071,25.6301,25.5918,25.6301,14400.0
2010-08-12 13:00:00,33.41,33.46,33.4,33.4,14600.0,25.6224,25.6608,25.6148,25.6148,14600.0
2010-08-12 13:10:00,33.4,33.43,33.38,33.38,11600.0,25.6148,25.6378,25.5994,25.5994,11600.0
2010-08-12 13:20:00,33.4,33.41,33.31,33.32,17200.0,25.6148,25.6224,25.5457,25.5534,17200.0
2010-08-12 13:30:00,33.32,33.32,33.26,33.29,16400.0,25.5534,25.5534,25.5074,25.5304,16400.0
2010-08-12 13:40:00,33.29,33.3,33.2,33.22,22200.0,25.5304,25.5381,25.4614,25.4767,22200.0
2010-08-12 13:50:00,33.22,33.23,33.15,33.18,36200.0,25.4767,25.4844,25.423,25.446,36200.0
2010-08-12 14:00:00,33.17,33.27,33.17,33.26,26000.0,25.4384,25.5151,25.4384,25.5074,26000.0
2010-08-12 14:10:00,33.26,33.31,33.26,33.27,33600.0,25.5074,25.5457,25.5074,25.5151,33600.0
2010-08-12 14:20:00,33.27,33.3,33.22,33.27,45800.0,25.5151,25.5381,25.4767,25.5151,45800.0
2010-08-12 14:30:00,33.27,33.3,33.22,33.24,25800.0,25.5151,25.5381,25.4767,25.4921,25800.0
2010-08-12 14:40:00,33.24,33.27,33.21,33.24,31600.0,25.4921,25.5151,25.4691,25.4921,31600.0
2010-08-12 14:50:00,33.23,33.35,33.23,33.31,32200.0,25.4844,25.5764,25.4844,25.5457,32200.0
2010-08-12 15:00:00,33.32,33.47,33.32,33.47,40400.0,25.5534,25.6684,25.5534,25.6684,40400.0
2010-08-12 15:10:00,33.46,33.51,33.42,33.42,63200.0,25.6608,25.6991,25.6301,25.6301,63200.0
2010-08-12 15:20:00,33.42,33.46,33.41,33.43,58200.0,25.6301,25.6608,25.6224,25.6378,58200.0
2010-08-12 15:30:00,33.43,33.5,33.43,33.47,97000.0,25.6378,25.6915,25.6378,25.6684,97000.0
2010-08-12 15:40:00,33.46,33.46,33.31,33.41,135200.0,25.6608,25.6608,25.5457,25.6224,135200.0
2010-08-12 15:50:00,33.41,33.45,33.38,33.4,225800.0,25.6224,25.6531,25.5994,25.6148,225800.0
2010-08-13 09:30:00,33.25,33.38,33.22,33.32,34600.0,25.4997,25.5994,25.4767,25.5534,34600.0
2010-08-13 09:40:00,33.32,33.38,33.23,33.29,21400.0,25.5534,25.5994,25.4844,25.5304,21400.0
2010-08-13 09:50:00,33.28,33.35,33.18,33.34,40400.0,25.5227,25.5764,25.446,25.5688,40400.0
2010-08-13 10:00:00,33.32,33.42,33.28,33.35,25600.0,25.5534,25.6301,25.5227,25.5764,25600.0
2010-08-13 10:10:00,33.35,33.39,33.28,33.31,23000.0,25.5764,25.6071,25.5227,25.5457,23000.0
2010-08-13 10:20:00,33.31,33.33,33.24,33.29,30000.0,25.5457,25.5611,25.4921,25.5304,30000.0
2010-08-13 10:30:00,33.29,33.3,33.22,33.3,22800.0,25.5304,25.5381,25.4767,25.5381,22800.0
2010-08-13 10:40:00,33.31,33.31,33.21,33.22,22800.0,25.5457,25.5457,25.4691,25.4767,22800.0
2010-08-13 10:50:00,33.21,33.27,33.2,33.26,27000.0,25.4691,25.5151,25.4614,25.5074,27000.0
2010-08-13 11:00:00,33.24,33.27,33.21,33.27,29400.0,25.4921,25.5151,25.4691,25.5151,29400.0
2010-08-13 11:10:00,33.27,33.34,33.24,33.27,20600.0,25.5151,25.5688,25.4921,25.5151,20600.0
2010-08-13 11:20:00,33.27,33.27,33.23,33.25,19400.0,25.5151,25.5151,25.4844,25.4997,19400.0
2010-08-13 11:30:00,33.24,33.26,33.16,33.17,24400.0,25.4921,25.5074,25.4307,25.4384,24400.0
2010-08-13 11:40:00,33.17,33.27,33.17,33.27,18200.0,25.4384,25.5151,25.4384,25.5151,18200.0
2010-08-13 11:50:00,33.24,33.31,33.23,33.31,20600.0,25.4921,25.5457,25.4844,25.5457,20600.0
2010-08-13 12:00:00,33.31,33.37,33.31,33.35,9600.0,25.5457,25.5918,25.5457,25.5764,9600.0
2010-08-13 12:10:00,33.36,33.38,33.31,33.34,18600.0,25.5841,25.5994,25.5457,25.5688,18600.0
2010-08-13 12:20:00,33.34,33.4,33.34,33.4,36400.0,25.5688,25.6148,25.5688,25.6148,36400.0
2010-08-13 12:30:00,33.4,33.4,33.34,33.35,13600.0,25.6148,25.6148,25.5688,25.5764,13600.0
2010-08-13 12:40:00,33.36,33.44,33.36,33.44,13600.0,25.5841,25.6454,25.5841,25.6454,13600.0
2010-08-13 12:50:00,33.44,33.46,33.41,33.44,18600.0,25.6454,25.6608,25.6224,25.6454,18600.0
2010-08-13 13:00:00,33.45,33.47,33.41,33.41,13600.0,25.6531,25.6684,25.6224,25.6224,13600.0
2010-08-13 13:10:00,33.41,33.46,33.4,33.46,31400.0,25.6224,25.6608,25.6148,25.6608,31400.0
2010-08-13 13:20:00,33.45,33.45,33.37,33.43,15800.0,25.6531,25.6531,25.5918,25.6378,15800.0
2010-08-13 13:30:00,33.43,33.47,33.38,33.47,15200.0,25.6378,25.6684,25.5994,25.6684,15200.0
2010-08-13 13:40:00,33.47,33.49,33.41,33.44,33000.0,25.6684,25.6838,25.6224,25.6454,33000.0
2010-08-13 13:50:00,33.44,33.45,33.38,33.38,23800.0,25.6454,25.6531,25.5994,25.5994,23800.0
2010-08-13 14:00:00,33.38,33.41,33.35,33.37,22600.0,25.5994,25.6224,25.5764,25.5918,22600.0
2010-08-13 14:10:00,33.37,33.38,33.35,33.35,22600.0,25.5918,25.5994,25.5764,25.5764,22600.0
2010-08-13 14:20:00,33.35,33.35,33.31,33.33,23200.0,25.5764,25.5764,25.5457,25.5611,23200.0
2010-08-13 14:30:00,33.34,33.34,33.27,33.27,40800.0,25.5688,25.5688,25.5151,25.5151,40800.0
2010-08-13 14:40:00,33.27,33.31,33.24,33.27,20000.0,25.5151,25.5457,25.4921,25.5151,20000.0
2010-08-13 14:50:00,33.27,33.3,33.23,33.29,17800.0,25.5151,25.5381,25.4844,25.5304,17800.0
2010-08-13 15:00:00,33.29,33.31,33.24,33.29,35400.0,25.5304,25.5457,25.4921,25.5304,35400.0
2010-08-13 15:10:00,33.3,33.31,33.27,33.3,23800.0,25.5381,25.5457,25.5151,25.5381,23800.0
2010-08-13 15:20:00,33.3,33.32,33.22,33.24,78200.0,25.5381,25.5534,25.4767,25.4921,78200.0
2010-08-13 15:30:00,33.24,33.28,33.21,33.26,93600.0,25.4921,25.5227,25.4691,25.5074,93600.0
2010-08-13 15:40:00,33.26,33.26,33.13,33.17,119200.0,25.5074,25.5074,25.4077,25.4384,119200.0
2010-08-13 15:50:00,33.16,33.22,33.13,33.16,172800.0,25.4307,25.4767,25.4077,25.4307,172800.0
2010-08-16 09:30:00,32.92,33.02,32.73,32.98,56400.0,25.2466,25.3233,25.1009,25.2927,56400.0
2010-08-16 09:40:00,32.99,33.19,32.99,33.18,17600.0,25.3003,25.4537,25.3003,25.446,17600.0
2010-08-16 09:50:00,33.16,33.16,32.99,32.99,26400.0,25.4307,25.4307,25.3003,25.3003,26400.0
2010-08-16 10:00:00,32.99,33.13,32.93,33.1,57800.0,25.3003,25.4077,25.2543,25.3847,57800.0
2010-08-16 10:10:00,33.12,33.24,33.12,33.19,29600.0,25.4,25.4921,25.4,25.4537,29600.0
2010-08-16 10:20:00,33.19,33.24,33.18,33.19,29600.0,25.4537,25.4921,25.446,25.4537,29600.0
2010-08-16 10:30:00,33.22,33.27,33.2,33.24,25000.0,25.4767,25.5151,25.4614,25.4921,25000.0
2010-08-16 10:40:00,33.27,33.29,33.22,33.22,37400.0,25.5151,25.5304,25.4767,25.4767,37400.0
2010-08-16 10:50:00,33.22,33.24,33.16,33.2,44000.0,25.4767,25.4921,25.4307,25.4614,44000.0
2010-08-16 11:00:00,33.21,33.22,33.17,33.19,99000.0,25.4691,25.4767,25.4384,25.4537,99000.0
2010-08-16 11:10:00,33.19,33.22,33.18,33.21,57800.0,25.4537,25.4767,25.446,25.4691,57800.0
2010-08-16 11:20:00,33.22,33.27,33.2,33.22,33800.0,25.4767,25.5151,25.4614,25.4767,33800.0
2010-08-16 11:30:00,33.21,33.27,33.21,33.24,36200.0,25.4691,25.5151,25.4691,25.4921,36200.0
2010-08-16 11:40:00,33.23,33.26,33.2,33.21,19200.0,25.4844,25.5074,25.4614,25.4691,19200.0
2010-08-16 11:50:00,33.21,33.25,33.2,33.22,13600.0,25.4691,25.4997,25.4614,25.4767,13600.0
2010-08-16 12:00:00,33.2,33.26,33.2,33.22,23800.0,25.4614,25.5074,25.4614,25.4767,23800.0
2010-08-16 12:10:00,33.22,33.22,33.16,33.18,21000.0,25.4767,25.4767,25.4307,25.446,21000.0
2010-08-16 12:20:00,33.2,33.26,33.18,33.26,10000.0,25.4614,25.5074,25.446,25.5074,10000.0
2010-08-16 12:30:00,33.27,33.27,33.22,33.24,18000.0,25.5151,25.5151,25.4767,25.4921,18000.0
2010-08-16 12:40:00,33.27,33.33,33.24,33.32,28000.0,25.5151,25.5611,25.4921,25.5534,28000.0
2010-08-16 12:50:00,33.32,33.36,33.29,33.32,37200.0,25.5534,25.5841,25.5304,25.5534,37200.0
2010-08-16 13:00:00,33.34,33.35,33.31,33.34,13000.0,25.5688,25.5764,25.5457,25.5688,13000.0
2010-08-16 13:10:00,33.35,33.39,33.35,33.37,15000.0,25.5764,25.6071,25.5764,25.5918,15000.0
2010-08-16 13:20:00,33.35,33.38,33.34,33.35,13400.0,25.5764,25.5994,25.5688,25.5764,13400.0
2010-08-16 13:30:00,33.34,33.38,33.32,33.37,61000.0,25.5688,25.5994,25.5534,25.5918,61000.0
2010-08-16 13:40:00,33.37,33.38,33.33,33.34,15000.0,25.5918,25.5994,25.5611,25.5688,15000.0
2010-08-16 13:50:00,33.34,33.34,33.27,33.32,30200.0,25.5688,25.5688,25.5151,25.5534,30200.0
2010-08-16 14:00:00,33.34,33.37,33.28,33.28,19400.0,25.5688,25.5918,25.5227,25.5227,19400.0
2010-08-16 14:10:00,33.27,33.28,33.23,33.27,14000.0,25.5151,25.5227,25.4844,25.5151,14000.0
2010-08-16 14:20:00,33.28,33.31,33.26,33.29,14200.0,25.5227,25.5457,25.5074,25.5304,14200.0
2010-08-16 14:30:00,33.29,33.31,33.24,33.27,10200.0,25.5304,25.5457,25.4921,25.5151,10200.0
2010-08-16 14:40:00,33.26,33.3,33.23,33.27,17600.0,25.5074,25.5381,25.4844,25.5151,17600.0
2010-08-16 14:50:00,33.26,33.26,33.13,33.16,40000.0,25.5074,25.5074,25.4077,25.4307,40000.0
2010-08-16 15:00:00,33.16,33.21,33.13,33.18,34600.0,25.4307,25.4691,25.4077,25.446,34600.0
2010-08-16 15:10:00,33.17,33.17,33.09,33.14,35000.0,25.4384,25.4384,25.377,25.4154,35000.0
2010-08-16 15:20:00,33.13,33.21,33.1,33.19,47600.0,25.4077,25.4691,25.3847,25.4537,47600.0
2010-08-16 15:30:00,33.19,33.22,33.16,33.19,52200.0,25.4537,25.4767,25.4307,25.4537,52200.0
2010-08-16 15:40:00,33.19,33.27,33.18,33.25,109200.0,25.4537,25.5151,25.446,25.4997,109200.0
2010-08-16 15:50:00,33.24,33.27,33.23,33.24,127800.0,25.4921,25.5151,25.4844,25.4921,127800.0
2010-08-17 09:30:00,33.67,33.9,33.64,33.8,47000.0,25.8218,25.9982,25.7988,25.9215,47000.0
2010-08-17 09:40:00,33.83,33.85,33.74,33.78,40400.0,25.9445,25.9599,25.8755,25.9062,40400.0
2010-08-17 09:50:00,33.79,33.85,33.76,33.79,30000.0,25.9139,25.9599,25.8909,25.9139,30000.0
2010-08-17 10:00:00,33.79,33.83,33.77,33.81,33000.0,25.9139,25.9445,25.8985,25.9292,33000.0
2010-08-17 10:10:00,33.79,33.83,33.67,33.69,37600.0,25.9139,25.9445,25.8218,25.8372,37600.0
2010-08-17 10:20:00,33.68,33.73,33.64,33.68,50600.0,25.8295,25.8678,25.7988,25.8295,50600.0
2010-08-17 10:30:00,33.68,33.77,33.68,33.71,57200.0,25.8295,25.8985,25.8295,25.8525,57200.0
2010-08-17 10:40:00,33.72,33.77,33.7,33.75,51400.0,25.8602,25.8985,25.8448,25.8832,51400.0
2010-08-17 10:50:00,33.74,33.87,33.74,33.85,34800.0,25.8755,25.9752,25.8755,25.9599,34800.0
2010-08-17 11:00:00,33.85,33.95,33.85,33.95,48600.0,25.9599,26.0366,25.9599,26.0366,48600.0
2010-08-17 11:10:00,33.95,34.07,33.94,34.02,32600.0,26.0366,26.1286,26.0289,26.0902,32600.0
2010-08-17 11:20:00,34.03,34.05,34.01,34.02,19000.0,26.0979,26.1133,26.0826,26.0902,19000.0
2010-08-17 11:30:00,34.02,34.06,34.01,34.04,16600.0,26.0902,26.1209,26.0826,26.1056,16600.0
2010-08-17 11:40:00,34.03,34.06,34.02,34.04,25400.0,26.0979,26.1209,26.0902,26.1056,25400.0
2010-08-17 11:50:00,34.03,34.04,34.02,34.02,53200.0,26.0979,26.1056,26.0902,26.0902,53200.0
2010-08-17 12:00:00,34.02,34.02,33.99,34.02,64800.0,26.0902,26.0902,26.0672,26.0902,64800.0
2010-08-17 12:10:00,34.02,34.04,33.96,33.96,85400.0,26.0902,26.1056,26.0442,26.0442,85400.0
2010-08-17 12:20:00,33.96,34.02,33.95,34.02,25400.0,26.0442,26.0902,26.0366,26.0902,25400.0
2010-08-17 12:30:00,34.02,34.06,34.02,34.06,64000.0,26.0902,26.1209,26.0902,26.1209,64000.0
2010-08-17 12:40:00,34.06,34.08,34.04,34.08,19000.0,26.1209,26.1363,26.1056,26.1363,19000.0
2010-08-17 12:50:00,34.07,34.07,34.02,34.02,12200.0,26.1286,26.1286,26.0902,26.0902,12200.0
2010-08-17 13:00:00,34.03,34.05,34.02,34.03,17800.0,26.0979,26.1133,26.0902,26.0979,17800.0
2010-08-17 13:10:00,34.04,34.11,34.02,34.08,71200.0,26.1056,26.1593,26.0902,26.1363,71200.0
2010-08-17 13:20:00,34.09,34.12,34.08,34.1,27600.0,26.1439,26.1669,26.1363,26.1516,27600.0
2010-08-17 13:30:00,34.12,34.13,34.07,34.07,42200.0,26.1669,26.1746,26.1286,26.1286,42200.0
2010-08-17 13:40:00,34.06,34.06,34.02,34.04,28400.0,26.1209,26.1209,26.0902,26.1056,28400.0
2010-08-17 13:50:00,34.04,34.04,33.96,34.02,73200.0,26.1056,26.1056,26.0442,26.0902,73200.0
2010-08-17 14:00:00,34.0,34.01,33.98,34.01,56200.0,26.0749,26.0826,26.0596,26.0826,56200.0
2010-08-17 14:10:00,34.01,34.04,33.99,34.02,43600.0,26.0826,26.1056,26.0672,26.0902,43600.0
2010-08-17 14:20:00,33.99,34.02,33.98,33.98,88400.0,26.0672,26.0902,26.0596,26.0596,88400.0
2010-08-17 14:30:00,33.98,34.01,33.98,34.0,60400.0,26.0596,26.0826,26.0596,26.0749,60400.0
2010-08-17 14:40:00,34.0,34.01,33.96,33.98,38800.0,26.0749,26.0826,26.0442,26.0596,38800.0
2010-08-17 14:50:00,33.99,34.04,33.97,33.99,74600.0,26.0672,26.1056,26.0519,26.0672,74600.0
2010-08-17 15:00:00,34.0,34.01,33.94,33.96,72600.0,26.0749,26.0826,26.0289,26.0442,72600.0
2010-08-17 15:10:00,33.98,33.99,33.95,33.96,45000.0,26.0596,26.0672,26.0366,26.0442,45000.0
2010-08-17 15:20:00,33.97,34.05,33.97,34.04,81400.0,26.0519,26.1133,26.0519,26.1056,81400.0
2010-08-17 15:30:00,34.05,34.05,33.99,34.01,108600.0,26.1133,26.1133,26.0672,26.0826,108600.0
2010-08-17 15:40:00,34.01,34.01,33.91,33.92,153000.0,26.0826,26.0826,26.0059,26.0136,153000.0
2010-08-17 15:50:00,33.92,33.94,33.85,33.88,222600.0,26.0136,26.0289,25.9599,25.9829,222600.0
2010-08-18 09:30:00,33.86,33.86,33.62,33.74,37000.0,25.9675,25.9675,25.7835,25.8755,37000.0
2010-08-18 09:40:00,33.72,33.72,33.6,33.64,51200.0,25.8602,25.8602,25.7681,25.7988,51200.0
2010-08-18 09:50:00,33.65,33.71,33.57,33.71,79400.0,25.8065,25.8525,25.7451,25.8525,79400.0
2010-08-18 10:00:00,33.7,33.74,33.63,33.7,55800.0,25.8448,25.8755,25.7912,25.8448,55800.0
2010-08-18 10:10:00,33.68,33.75,33.67,33.67,27600.0,25.8295,25.8832,25.8218,25.8218,27600.0
2010-08-18 10:20:00,33.66,33.66,33.44,33.45,55200.0,25.8142,25.8142,25.6454,25.6531,55200.0
2010-08-18 10:30:00,33.46,33.54,33.45,33.49,47400.0,25.6608,25.7221,25.6531,25.6838,47400.0
2010-08-18 10:40:00,33.49,33.53,33.43,33.45,26800.0,25.6838,25.7145,25.6378,25.6531,26800.0
2010-08-18 10:50:00,33.45,33.46,33.37,33.43,46400.0,25.6531,25.6608,25.5918,25.6378,46400.0
2010-08-18 11:00:00,33.44,33.63,33.41,33.6,56600.0,25.6454,25.7912,25.6224,25.7681,56600.0
2010-08-18 11:10:00,33.6,33.62,33.52,33.52,64000.0,25.7681,25.7835,25.7068,25.7068,64000.0
2010-08-18 11:20:00,33.54,33.65,33.53,33.53,44000.0,25.7221,25.8065,25.7145,25.7145,44000.0
2010-08-18 11:30:00,33.54,33.54,33.49,33.49,47400.0,25.7221,25.7221,25.6838,25.6838,47400.0
2010-08-18 11:40:00,33.5,33.5,33.46,33.5,53800.0,25.6915,25.6915,25.6608,25.6915,53800.0
2010-08-18 11:50:00,33.5,33.5,33.44,33.46,47800.0,25.6915,25.6915,25.6454,25.6608,47800.0
2010-08-18 12:00:00,33.46,33.49,33.45,33.47,28400.0,25.6608,25.6838,25.6531,25.6684,28400.0
2010-08-18 12:10:00,33.47,33.48,33.45,33.46,45400.0,25.6684,25.6761,25.6531,25.6608,45400.0
2010-08-18 12:20:00,33.45,33.47,33.41,33.43,35200.0,25.6531,25.6684,25.6224,25.6378,35200.0
2010-08-18 12:30:00,33.43,33.44,33.37,33.38,48000.0,25.6378,25.6454,25.5918,25.5994,48000.0
2010-08-18 12:40:00,33.38,33.4,33.36,33.38,50000.0,25.5994,25.6148,25.5841,25.5994,50000.0
2010-08-18 12:50:00,33.37,33.46,33.35,33.45,52200.0,25.5918,25.6608,25.5764,25.6531,52200.0
2010-08-18 13:00:00,33.45,33.57,33.44,33.57,71000.0,25.6531,25.7451,25.6454,25.7451,71000.0
2010-08-18 13:10:00,33.57,33.61,33.51,33.52,70200.0,25.7451,25.7758,25.6991,25.7068,70200.0
2010-08-18 13:20:00,33.52,33.55,33.51,33.55,34600.0,25.7068,25.7298,25.6991,25.7298,34600.0
2010-08-18 13:30:00,33.55,33.57,33.52,33.52,36600.0,25.7298,25.7451,25.7068,25.7068,36600.0
2010-08-18 13:40:00,33.52,33.61,33.52,33.6,23000.0,25.7068,25.7758,25.7068,25.7681,23000.0
2010-08-18 13:50:00,33.6,33.62,33.59,33.59,15600.0,25.7681,25.7835,25.7605,25.7605,15600.0
2010-08-18 14:00:00,33.6,33.64,33.57,33.58,28600.0,25.7681,25.7988,25.7451,25.7528,28600.0
2010-08-18 14:10:00,33.58,33.68,33.58,33.67,39600.0,25.7528,25.8295,25.7528,25.8218,39600.0
2010-08-18 14:20:00,33.66,33.7,33.65,33.69,19600.0,25.8142,25.8448,25.8065,25.8372,19600.0
2010-08-18 14:30:00,33.69,33.71,33.66,33.71,31200.0,25.8372,25.8525,25.8142,25.8525,31200.0
2010-08-18 14:40:00,33.71,33.74,33.7,33.74,46800.0,25.8525,25.8755,25.8448,25.8755,46800.0
2010-08-18 14:50:00,33.74,33.74,33.67,33.7,51600.0,25.8755,25.8755,25.8218,25.8448,51600.0
2010-08-18 15:00:00,33.7,33.72,33.64,33.65,45000.0,25.8448,25.8602,25.7988,25.8065,45000.0
2010-08-18 15:10:00,33.66,33.66,33.54,33.66,63600.0,25.8142,25.8142,25.7221,25.8142,63600.0
2010-08-18 15:20:00,33.66,33.67,33.63,33.66,38200.0,25.8142,25.8218,25.7912,25.8142,38200.0
2010-08-18 15:30:00,33.66,33.71,33.63,33.65,72600.0,25.8142,25.8525,25.7912,25.8065,72600.0
2010-08-18 15:40:00,33.65,33.69,33.6,33.66,114600.0,25.8065,25.8372,25.7681,25.8142,114600.0
2010-08-18 15:50:00,33.66,33.68,33.6,33.62,222000.0,25.8142,25.8295,25.7681,25.7835,222000.0
2010-08-19 09:30:00,33.43,33.49,33.32,33.44,31800.0,25.6378,25.6838,25.5534,25.6454,31800.0
2010-08-19 09:40:00,33.42,33.45,33.26,33.26,22200.0,25.6301,25.6531,25.5074,25.5074,22200.0
2010-08-19 09:50:00,33.24,33.24,33.15,33.21,25400.0,25.4921,25.4921,25.423,25.4691,25400.0
2010-08-19 10:00:00,33.18,33.18,32.84,32.98,113000.0,25.446,25.446,25.1853,25.2927,113000.0
2010-08-19 10:10:00,32.97,33.02,32.92,33.02,50800.0,25.285,25.3233,25.2466,25.3233,50800.0
2010-08-19 10:20:00,33.01,33.01,32.91,32.93,27800.0,25.3157,25.3157,25.239,25.2543,27800.0
2010-08-19 10:30:00,32.91,32.96,32.85,32.93,91600.0,25.239,25.2773,25.193,25.2543,91600.0
2010-08-19 10:40:00,32.94,32.95,32.81,32.85,150000.0,25.262,25.2697,25.1623,25.193,150000.0
2010-08-19 10:50:00,32.84,32.85,32.73,32.77,91000.0,25.1853,25.193,25.1009,25.1316,91000.0
2010-08-19 11:00:00,32.77,32.8,32.73,32.78,40000.0,25.1316,25.1546,25.1009,25.1393,40000.0
2010-08-19 11:10:00,32.77,32.82,32.74,32.75,50400.0,25.1316,25.17,25.1086,25.1163,50400.0
2010-08-19 11:20:00,32.76,32.79,32.73,32.77,37200.0,25.1239,25.147,25.1009,25.1316,37200.0
2010-08-19 11:30:00,32.77,32.77,32.6,32.64,60400.0,25.1316,25.1316,25.0012,25.0319,60400.0
2010-08-19 11:40:00,32.65,32.68,32.52,32.57,70800.0,25.0396,25.0626,24.9399,24.9782,70800.0
2010-08-19 11:50:00,32.57,32.6,32.53,32.6,53400.0,24.9782,25.0012,24.9476,25.0012,53400.0
2010-08-19 12:00:00,32.6,32.64,32.56,32.64,27800.0,25.0012,25.0319,24.9706,25.0319,27800.0
2010-08-19 12:10:00,32.63,32.7,32.56,32.7,47400.0,25.0242,25.0779,24.9706,25.0779,47400.0
2010-08-19 12:20:00,32.7,32.71,32.66,32.66,22200.0,25.0779,25.0856,25.0473,25.0473,22200.0
2010-08-19 12:30:00,32.67,32.73,32.67,32.7,16000.0,25.0549,25.1009,25.0549,25.0779,16000.0
2010-08-19 12:40:00,32.7,32.74,32.69,32.72,15600.0,25.0779,25.1086,25.0703,25.0933,15600.0
2010-08-19 12:50:00,32.7,32.72,32.65,32.71,14200.0,25.0779,25.0933,25.0396,25.0856,14200.0
2010-08-19 13:00:00,32.72,32.77,32.71,32.73,33000.0,25.0933,25.1316,25.0856,25.1009,33000.0
2010-08-19 13:10:00,32.73,32.76,32.7,32.76,22800.0,25.1009,25.1239,25.0779,25.1239,22800.0
2010-08-19 13:20:00,32.76,32.76,32.71,32.72,14000.0,25.1239,25.1239,25.0856,25.0933,14000.0
2010-08-19 13:30:00,32.71,32.73,32.67,32.7,27400.0,25.0856,25.1009,25.0549,25.0779,27400.0
2010-08-19 13:40:00,32.71,32.71,32.66,32.7,14000.0,25.0856,25.0856,25.0473,25.0779,14000.0
2010-08-19 13:50:00,32.69,32.7,32.63,32.65,21000.0,25.0703,25.0779,25.0242,25.0396,21000.0
2010-08-19 14:00:00,32.65,32.66,32.62,32.66,32400.0,25.0396,25.0473,25.0166,25.0473,32400.0
2010-08-19 14:10:00,32.66,32.72,32.66,32.72,20200.0,25.0473,25.0933,25.0473,25.0933,20200.0
2010-08-19 14:20:00,32.73,32.79,32.72,32.76,58800.0,25.1009,25.147,25.0933,25.1239,58800.0
2010-08-19 14:30:00,32.76,32.82,32.76,32.77,39800.0,25.1239,25.17,25.1239,25.1316,39800.0
2010-08-19 14:40:00,32.77,32.79,32.72,32.79,58800.0,25.1316,25.147,25.0933,25.147,58800.0
2010-08-19 14:50:00,32.79,32.8,32.76,32.76,44000.0,25.147,25.1546,25.1239,25.1239,44000.0
2010-08-19 15:00:00,32.76,32.83,32.74,32.81,56600.0,25.1239,25.1776,25.1086,25.1623,56600.0
2010-08-19 15:10:00,32.81,32.96,32.81,32.93,67000.0,25.1623,25.2773,25.1623,25.2543,67000.0
2010-08-19 15:20:00,32.93,32.96,32.89,32.9,93200.0,25.2543,25.2773,25.2236,25.2313,93200.0
2010-08-19 15:30:00,32.89,32.95,32.85,32.87,118000.0,25.2236,25.2697,25.193,25.2083,118000.0
2010-08-19 15:40:00,32.88,32.88,32.8,32.83,161200.0,25.216,25.216,25.1546,25.1776,161200.0
2010-08-19 15:50:00,32.83,32.87,32.78,32.81,282200.0,25.1776,25.2083,25.1393,25.1623,282200.0
2010-08-20 09:30:00,32.5,32.71,32.36,32.6,370200.0,24.9245,25.0856,24.8172,25.0012,370200.0
2010-08-20 09:40:00,32.6,32.66,32.47,32.49,42400.0,25.0012,25.0473,24.9015,24.9169,42400.0
2010-08-20 09:50:00,32.49,32.55,32.44,32.54,29400.0,24.9169,24.9629,24.8785,24.9552,29400.0
2010-08-20 10:00:00,32.55,32.63,32.52,32.57,45800.0,24.9629,25.0242,24.9399,24.9782,45800.0
2010-08-20 10:10:00,32.57,32.58,32.49,32.49,40000.0,24.9782,24.9859,24.9169,24.9169,40000.0
2010-08-20 10:20:00,32.49,32.55,32.48,32.53,42400.0,24.9169,24.9629,24.9092,24.9476,42400.0
2010-08-20 10:30:00,32.54,32.63,32.52,32.6,30200.0,24.9552,25.0242,24.9399,25.0012,30200.0
2010-08-20 10:40:00,32.6,32.63,32.58,32.61,36800.0,25.0012,25.0242,24.9859,25.0089,36800.0
2010-08-20 10:50:00,32.6,32.65,32.58,32.62,29600.0,25.0012,25.0396,24.9859,25.0166,29600.0
2010-08-20 11:00:00,32.62,32.63,32.52,32.62,23400.0,25.0166,25.0242,24.9399,25.0166,23400.0
2010-08-20 11:10:00,32.62,32.63,32.56,32.56,32400.0,25.0166,25.0242,24.9706,24.9706,32400.0
2010-08-20 11:20:00,32.57,32.6,32.54,32.58,40200.0,24.9782,25.0012,24.9552,24.9859,40200.0
2010-08-20 11:30:00,32.58,32.58,32.49,32.49,26400.0,24.9859,24.9859,24.9169,24.9169,26400.0
2010-08-20 11:40:00,32.5,32.57,32.5,32.51,27800.0,24.9245,24.9782,24.9245,24.9322,27800.0
2010-08-20 11:50:00,32.51,32.51,32.41,32.43,37600.0,24.9322,24.9322,24.8555,24.8709,37600.0
2010-08-20 12:00:00,32.44,32.47,32.44,32.44,16400.0,24.8785,24.9015,24.8785,24.8785,16400.0
2010-08-20 12:10:00,32.44,32.46,32.39,32.4,14600.0,24.8785,24.8939,24.8402,24.8479,14600.0
2010-08-20 12:20:00,32.4,32.47,32.4,32.47,27800.0,24.8479,24.9015,24.8479,24.9015,27800.0
2010-08-20 12:30:00,32.46,32.48,32.42,32.48,40200.0,24.8939,24.9092,24.8632,24.9092,40200.0
2010-08-20 12:40:00,32.48,32.51,32.46,32.51,66400.0,24.9092,24.9322,24.8939,24.9322,66400.0
2010-08-20 12:50:00,32.51,32.54,32.49,32.52,21400.0,24.9322,24.9552,24.9169,24.9399,21400.0
2010-08-20 13:00:00,32.52,32.58,32.52,32.58,21800.0,24.9399,24.9859,24.9399,24.9859,21800.0
2010-08-20 13:10:00,32.59,32.6,32.57,32.58,60000.0,24.9936,25.0012,24.9782,24.9859,60000.0
2010-08-20 13:20:00,32.58,32.63,32.57,32.6,24400.0,24.9859,25.0242,24.9782,25.0012,24400.0
2010-08-20 13:30:00,32.6,32.62,32.55,32.59,19600.0,25.0012,25.0166,24.9629,24.9936,19600.0
2010-08-20 13:40:00,32.58,32.6,32.56,32.58,34200.0,24.9859,25.0012,24.9706,24.9859,34200.0
2010-08-20 13:50:00,32.59,32.63,32.59,32.62,38400.0,24.9936,25.0242,24.9936,25.0166,38400.0
2010-08-20 14:00:00,32.62,32.63,32.6,32.62,21600.0,25.0166,25.0242,25.0012,25.0166,21600.0
2010-08-20 14:10:00,32.61,32.66,32.6,32.63,35200.0,25.0089,25.0473,25.0012,25.0242,35200.0
2010-08-20 14:20:00,32.64,32.66,32.6,32.61,20000.0,25.0319,25.0473,25.0012,25.0089,20000.0
2010-08-20 14:30:00,32.61,32.68,32.61,32.66,29800.0,25.0089,25.0626,25.0089,25.0473,29800.0
2010-08-20 14:40:00,32.66,32.73,32.63,32.7,30000.0,25.0473,25.1009,25.0242,25.0779,30000.0
2010-08-20 14:50:00,32.7,32.77,32.7,32.71,23000.0,25.0779,25.1316,25.0779,25.0856,23000.0
2010-08-20 15:00:00,32.72,32.73,32.66,32.69,32400.0,25.0933,25.1009,25.0473,25.0703,32400.0
2010-08-20 15:10:00,32.69,32.71,32.66,32.68,54200.0,25.0703,25.0856,25.0473,25.0626,54200.0
2010-08-20 15:20:00,32.68,32.68,32.6,32.65,66600.0,25.0626,25.0626,25.0012,25.0396,66600.0
2010-08-20 15:30:00,32.65,32.74,32.65,32.68,83400.0,25.0396,25.1086,25.0396,25.0626,83400.0
2010-08-20 15:40:00,32.68,32.74,32.68,32.7,76600.0,25.0626,25.1086,25.0626,25.0779,76600.0
2010-08-20 15:50:00,32.7,32.73,32.69,32.69,211400.0,25.0779,25.1009,25.0703,25.0703,211400.0
2010-08-23 09:30:00,32.91,32.99,32.8,32.99,21800.0,25.239,25.3003,25.1546,25.3003,21800.0
2010-08-23 09:40:00,33.01,33.09,33.0,33.03,15000.0,25.3157,25.377,25.308,25.331,15000.0
2010-08-23 09:50:00,33.04,33.07,33.02,33.02,24800.0,25.3387,25.3617,25.3233,25.3233,24800.0
2010-08-23 10:00:00,33.02,33.02,32.91,32.92,26600.0,25.3233,25.3233,25.239,25.2466,26600.0
2010-08-23 10:10:00,32.91,32.92,32.77,32.82,19800.0,25.239,25.2466,25.1316,25.17,19800.0
2010-08-23 10:20:00,32.81,32.81,32.72,32.74,18000.0,25.1623,25.1623,25.0933,25.1086,18000.0
2010-08-23 10:30:00,32.74,32.85,32.74,32.77,23200.0,25.1086,25.193,25.1086,25.1316,23200.0
2010-08-23 10:40:00,32.77,32.79,32.63,32.65,17400.0,25.1316,25.147,25.0242,25.0396,17400.0
2010-08-23 10:50:00,32.63,32.67,32.58,32.6,13400.0,25.0242,25.0549,24.9859,25.0012,13400.0
2010-08-23 11:00:00,32.6,32.6,32.55,32.59,22000.0,25.0012,25.0012,24.9629,24.9936,22000.0
2010-08-23 11:10:00,32.58,32.63,32.56,32.57,25000.0,24.9859,25.0242,24.9706,24.9782,25000.0
2010-08-23 11:20:00,32.58,32.58,32.48,32.52,33600.0,24.9859,24.9859,24.9092,24.9399,33600.0
2010-08-23 11:30:00,32.52,32.58,32.52,32.57,18600.0,24.9399,24.9859,24.9399,24.9782,18600.0
2010-08-23 11:40:00,32.57,32.6,32.54,32.58,17600.0,24.9782,25.0012,24.9552,24.9859,17600.0
2010-08-23 11:50:00,32.59,32.6,32.52,32.52,12200.0,24.9936,25.0012,24.9399,24.9399,12200.0
2010-08-23 12:00:00,32.52,32.57,32.52,32.56,14000.0,24.9399,24.9782,24.9399,24.9706,14000.0
2010-08-23 12:10:00,32.57,32.6,32.55,32.57,13000.0,24.9782,25.0012,24.9629,24.9782,13000.0
2010-08-23 12:20:00,32.58,32.62,32.58,32.6,11000.0,24.9859,25.0166,24.9859,25.0012,11000.0
2010-08-23 12:30:00,32.61,32.63,32.58,32.6,10600.0,25.0089,25.0242,24.9859,25.0012,10600.0
2010-08-23 12:40:00,32.6,32.6,32.54,32.58,12400.0,25.0012,25.0012,24.9552,24.9859,12400.0
2010-08-23 12:50:00,32.59,32.61,32.58,32.59,10800.0,24.9936,25.0089,24.9859,24.9936,10800.0
2010-08-23 13:00:00,32.59,32.59,32.55,32.57,12400.0,24.9936,24.9936,24.9629,24.9782,12400.0
2010-08-23 13:10:00,32.58,32.6,32.55,32.59,28000.0,24.9859,25.0012,24.9629,24.9936,28000.0
2010-08-23 13:20:00,32.6,32.63,32.59,32.61,13400.0,25.0012,25.0242,24.9936,25.0089,13400.0
2010-08-23 13:30:00,32.63,32.63,32.55,32.57,12400.0,25.0242,25.0242,24.9629,24.9782,12400.0
2010-08-23 13:40:00,32.56,32.59,32.54,32.55,16200.0,24.9706,24.9936,24.9552,24.9629,16200.0
2010-08-23 13:50:00,32.56,32.62,32.56,32.6,21400.0,24.9706,25.0166,24.9706,25.0012,21400.0
2010-08-23 14:00:00,32.6,32.67,32.56,32.66,18800.0,25.0012,25.0549,24.9706,25.0473,18800.0
2010-08-23 14:10:00,32.66,32.71,32.66,32.68,33200.0,25.0473,25.0856,25.0473,25.0626,33200.0
2010-08-23 14:20:00,32.68,32.7,32.67,32.67,25000.0,25.0626,25.0779,25.0549,25.0549,25000.0
2010-08-23 14:30:00,32.67,32.71,32.66,32.69,16600.0,25.0549,25.0856,25.0473,25.0703,16600.0
2010-08-23 14:40:00,32.69,32.69,32.64,32.66,16200.0,25.0703,25.0703,25.0319,25.0473,16200.0
2010-08-23 14:50:00,32.66,32.68,32.64,32.67,18200.0,25.0473,25.0626,25.0319,25.0549,18200.0
2010-08-23 15:00:00,32.66,32.69,32.65,32.67,27400.0,25.0473,25.0703,25.0396,25.0549,27400.0
2010-08-23 15:10:00,32.66,32.7,32.64,32.68,35800.0,25.0473,25.0779,25.0319,25.0626,35800.0
2010-08-23 15:20:00,32.68,32.69,32.58,32.6,54000.0,25.0626,25.0703,24.9859,25.0012,54000.0
2010-08-23 15:30:00,32.6,32.61,32.52,32.54,87000.0,25.0012,25.0089,24.9399,24.9552,87000.0
2010-08-23 15:40:00,32.54,32.56,32.5,32.56,92400.0,24.9552,24.9706,24.9245,24.9706,92400.0
2010-08-23 15:50:00,32.56,32.59,32.48,32.49,218000.0,24.9706,24.9936,24.9092,24.9169,218000.0
2010-08-24 09:30:00,32.16,32.35,32.15,32.24,96000.0,24.6638,24.8095,24.6561,24.7252,96000.0
2010-08-24 09:40:00,32.25,32.25,32.2,32.22,44600.0,24.7328,24.7328,24.6945,24.7098,44600.0
2010-08-24 09:50:00,32.2,32.26,32.18,32.24,104800.0,24.6945,24.7405,24.6791,24.7252,104800.0
2010-08-24 10:00:00,32.23,32.23,32.02,32.05,186600.0,24.7175,24.7175,24.5564,24.5794,186600.0
2010-08-24 10:10:00,32.06,32.2,32.05,32.17,68400.0,24.5871,24.6945,24.5794,24.6715,68400.0
2010-08-24 10:20:00,32.15,32.26,32.13,32.13,53600.0,24.6561,24.7405,24.6408,24.6408,53600.0
2010-08-24 10:30:00,32.13,32.13,32.02,32.02,44400.0,24.6408,24.6408,24.5564,24.5564,44400.0
2010-08-24 10:40:00,32.04,32.14,32.03,32.11,40200.0,24.5718,24.6485,24.5641,24.6255,40200.0
2010-08-24 10:50:00,32.13,32.15,32.06,32.15,26000.0,24.6408,24.6561,24.5871,24.6561,26000.0
2010-08-24 11:00:00,32.15,32.25,32.15,32.17,28000.0,24.6561,24.7328,24.6561,24.6715,28000.0
2010-08-24 11:10:00,32.17,32.17,32.08,32.11,28400.0,24.6715,24.6715,24.6024,24.6255,28400.0
2010-08-24 11:20:00,32.14,32.19,32.1,32.18,23000.0,24.6485,24.6868,24.6178,24.6791,23000.0
2010-08-24 11:30:00,32.19,32.27,32.15,32.23,32600.0,24.6868,24.7482,24.6561,24.7175,32600.0
2010-08-24 11:40:00,32.22,32.3,32.2,32.21,28200.0,24.7098,24.7712,24.6945,24.7021,28200.0
2010-08-24 11:50:00,32.22,32.24,32.19,32.21,21600.0,24.7098,24.7252,24.6868,24.7021,21600.0
2010-08-24 12:00:00,32.19,32.24,32.17,32.23,26600.0,24.6868,24.7252,24.6715,24.7175,26600.0
2010-08-24 12:10:00,32.23,32.28,32.19,32.21,28000.0,24.7175,24.7558,24.6868,24.7021,28000.0
2010-08-24 12:20:00,32.21,32.22,32.15,32.16,35600.0,24.7021,24.7098,24.6561,24.6638,35600.0
2010-08-24 12:30:00,32.16,32.2,32.14,32.19,48400.0,24.6638,24.6945,24.6485,24.6868,48400.0
2010-08-24 12:40:00,32.18,32.21,32.18,32.19,11400.0,24.6791,24.7021,24.6791,24.6868,11400.0
2010-08-24 12:50:00,32.18,32.21,32.17,32.17,17000.0,24.6791,24.7021,24.6715,24.6715,17000.0
2010-08-24 13:00:00,32.17,32.19,32.15,32.18,50400.0,24.6715,24.6868,24.6561,24.6791,50400.0
2010-08-24 13:10:00,32.17,32.21,32.17,32.2,24800.0,24.6715,24.7021,24.6715,24.6945,24800.0
2010-08-24 13:20:00,32.2,32.27,32.16,32.27,64200.0,24.6945,24.7482,24.6638,24.7482,64200.0
2010-08-24 13:30:00,32.29,32.3,32.25,32.3,71400.0,24.7635,24.7712,24.7328,24.7712,71400.0
2010-08-24 13:40:00,32.29,32.29,32.13,32.18,71400.0,24.7635,24.7635,24.6408,24.6791,71400.0
2010-08-24 13:50:00,32.17,32.18,32.11,32.13,30400.0,24.6715,24.6791,24.6255,24.6408,30400.0
2010-08-24 14:00:00,32.13,32.16,32.09,32.11,45600.0,24.6408,24.6638,24.6101,24.6255,45600.0
2010-08-24 14:10:00,32.12,32.17,32.09,32.16,39400.0,24.6331,24.6715,24.6101,24.6638,39400.0
2010-08-24 14:20:00,32.15,32.2,32.12,32.13,44400.0,24.6561,24.6945,24.6331,24.6408,44400.0
2010-08-24 14:30:00,32.14,32.24,32.1,32.24,54400.0,24.6485,24.7252,24.6178,24.7252,54400.0
2010-08-24 14:40:00,32.24,32.24,32.19,32.22,55800.0,24.7252,24.7252,24.6868,24.7098,55800.0
2010-08-24 14:50:00,32.22,32.24,32.18,32.24,67200.0,24.7098,24.7252,24.6791,24.7252,67200.0
2010-08-24 15:00:00,32.24,32.3,32.2,32.29,77800.0,24.7252,24.7712,24.6945,24.7635,77800.0
2010-08-24 15:10:00,32.29,32.3,32.24,32.27,69600.0,24.7635,24.7712,24.7252,24.7482,69600.0
2010-08-24 15:20:00,32.27,32.35,32.24,32.3,98000.0,24.7482,24.8095,24.7252,24.7712,98000.0
2010-08-24 15:30:00,32.3,32.33,32.18,32.2,120800.0,24.7712,24.7942,24.6791,24.6945,120800.0
2010-08-24 15:40:00,32.18,32.21,32.13,32.17,163200.0,24.6791,24.7021,24.6408,24.6715,163200.0
2010-08-24 15:50:00,32.17,32.2,32.1,32.12,292600.0,24.6715,24.6945,24.6178,24.6331,292600.0
2010-08-25 09:30:00,31.96,32.06,31.86,32.02,80600.0,24.5104,24.5871,24.4337,24.5564,80600.0
2010-08-25 09:40:00,32.01,32.09,31.79,31.79,60200.0,24.5488,24.6101,24.38,24.38,60200.0
2010-08-25 09:50:00,31.79,31.83,31.72,31.77,65000.0,24.38,24.4107,24.3264,24.3647,65000.0
2010-08-25 10:00:00,31.75,31.89,31.66,31.86,110800.0,24.3494,24.4567,24.2803,24.4337,110800.0
2010-08-25 10:10:00,31.86,31.93,31.79,31.8,47200.0,24.4337,24.4874,24.38,24.3877,47200.0
2010-08-25 10:20:00,31.8,31.86,31.73,31.74,57200.0,24.3877,24.4337,24.334,24.3417,57200.0
2010-08-25 10:30:00,31.74,31.75,31.56,31.56,60000.0,24.3417,24.3494,24.2037,24.2037,60000.0
2010-08-25 10:40:00,31.57,31.8,31.57,31.8,55200.0,24.2113,24.3877,24.2113,24.3877,55200.0
2010-08-25 10:50:00,31.79,31.84,31.75,31.84,54000.0,24.38,24.4184,24.3494,24.4184,54000.0
2010-08-25 11:00:00,31.84,31.95,31.84,31.9,71000.0,24.4184,24.5027,24.4184,24.4644,71000.0
2010-08-25 11:10:00,31.91,31.97,31.85,31.96,69600.0,24.4721,24.5181,24.4261,24.5104,69600.0
2010-08-25 11:20:00,31.96,31.99,31.92,31.96,50200.0,24.5104,24.5334,24.4797,24.5104,50200.0
2010-08-25 11:30:00,31.96,31.97,31.89,31.91,46400.0,24.5104,24.5181,24.4567,24.4721,46400.0
2010-08-25 11:40:00,31.91,31.93,31.9,31.91,33200.0,24.4721,24.4874,24.4644,24.4721,33200.0
2010-08-25 11:50:00,31.91,31.98,31.91,31.97,42200.0,24.4721,24.5258,24.4721,24.5181,42200.0
2010-08-25 12:00:00,31.97,32.02,31.96,31.98,40200.0,24.5181,24.5564,24.5104,24.5258,40200.0
2010-08-25 12:10:00,31.98,32.02,31.97,32.02,50000.0,24.5258,24.5564,24.5181,24.5564,50000.0
2010-08-25 12:20:00,32.02,32.05,32.01,32.05,31200.0,24.5564,24.5794,24.5488,24.5794,31200.0
2010-08-25 12:30:00,32.05,32.09,32.0,32.01,65000.0,24.5794,24.6101,24.5411,24.5488,65000.0
2010-08-25 12:40:00,32.0,32.03,31.97,32.02,44400.0,24.5411,24.5641,24.5181,24.5564,44400.0
2010-08-25 12:50:00,32.03,32.09,32.02,32.07,82000.0,24.5641,24.6101,24.5564,24.5948,82000.0
2010-08-25 13:00:00,32.05,32.15,32.04,32.15,78600.0,24.5794,24.6561,24.5718,24.6561,78600.0
2010-08-25 13:10:00,32.15,32.17,32.13,32.17,62000.0,24.6561,24.6715,24.6408,24.6715,62000.0
2010-08-25 13:20:00,32.18,32.26,32.17,32.24,175200.0,24.6791,24.7405,24.6715,24.7252,175200.0
2010-08-25 13:30:00,32.24,32.31,32.24,32.3,96800.0,24.7252,24.7788,24.7252,24.7712,96800.0
2010-08-25 13:40:00,32.3,32.35,32.29,32.35,58200.0,24.7712,24.8095,24.7635,24.8095,58200.0
2010-08-25 13:50:00,32.35,32.39,32.33,32.37,53200.0,24.8095,24.8402,24.7942,24.8248,53200.0
2010-08-25 14:00:00,32.38,32.46,32.36,32.46,73600.0,24.8325,24.8939,24.8172,24.8939,73600.0
2010-08-25 14:10:00,32.46,32.51,32.44,32.49,107800.0,24.8939,24.9322,24.8785,24.9169,107800.0
2010-08-25 14:20:00,32.49,32.49,32.42,32.44,72400.0,24.9169,24.9169,24.8632,24.8785,72400.0
2010-08-25 14:30:00,32.44,32.58,32.41,32.54,133600.0,24.8785,24.9859,24.8555,24.9552,133600.0
2010-08-25 14:40:00,32.55,32.7,32.54,32.68,103000.0,24.9629,25.0779,24.9552,25.0626,103000.0
2010-08-25 14:50:00,32.68,32.7,32.6,32.67,106000.0,25.0626,25.0779,25.0012,25.0549,106000.0
2010-08-25 15:00:00,32.67,32.68,32.6,32.61,59800.0,25.0549,25.0626,25.0012,25.0089,59800.0
2010-08-25 15:10:00,32.61,32.66,32.52,32.54,65400.0,25.0089,25.0473,24.9399,24.9552,65400.0
2010-08-25 15:20:00,32.54,32.56,32.51,32.52,79000.0,24.9552,24.9706,24.9322,24.9399,79000.0
2010-08-25 15:30:00,32.52,32.68,32.52,32.65,137200.0,24.9399,25.0626,24.9399,25.0396,137200.0
2010-08-25 15:40:00,32.65,32.69,32.63,32.63,183000.0,25.0396,25.0703,25.0242,25.0242,183000.0
2010-08-25 15:50:00,32.64,32.66,32.56,32.59,243600.0,25.0319,25.0473,24.9706,24.9936,243600.0
2010-08-26 09:30:00,32.77,32.91,32.63,32.9,55800.0,25.1316,25.239,25.0242,25.2313,55800.0
2010-08-26 09:40:00,32.91,33.02,32.84,32.96,59400.0,25.239,25.3233,25.1853,25.2773,59400.0
2010-08-26 09:50:00,32.97,32.97,32.8,32.91,44400.0,25.285,25.285,25.1546,25.239,44400.0
2010-08-26 10:00:00,32.9,33.05,32.9,33.05,70400.0,25.2313,25.3463,25.2313,25.3463,70400.0
2010-08-26 10:10:00,33.03,33.13,33.02,33.13,48200.0,25.331,25.4077,25.3233,25.4077,48200.0
2010-08-26 10:20:00,33.13,33.14,33.03,33.07,50600.0,25.4077,25.4154,25.331,25.3617,50600.0
2010-08-26 10:30:00,33.08,33.15,33.02,33.13,31000.0,25.3694,25.423,25.3233,25.4077,31000.0
2010-08-26 10:40:00,33.14,33.22,33.13,33.13,76600.0,25.4154,25.4767,25.4077,25.4077,76600.0
2010-08-26 10:50:00,33.13,33.14,32.97,33.02,68400.0,25.4077,25.4154,25.285,25.3233,68400.0
2010-08-26 11:00:00,33.02,33.04,32.79,32.8,120400.0,25.3233,25.3387,25.147,25.1546,120400.0
2010-08-26 11:10:00,32.8,32.85,32.75,32.81,89200.0,25.1546,25.193,25.1163,25.1623,89200.0
2010-08-26 11:20:00,32.8,32.84,32.77,32.84,67600.0,25.1546,25.1853,25.1316,25.1853,67600.0
2010-08-26 11:30:00,32.85,32.88,32.81,32.82,33400.0,25.193,25.216,25.1623,25.17,33400.0
2010-08-26 11:40:00,32.82,32.86,32.81,32.86,44400.0,25.17,25.2006,25.1623,25.2006,44400.0
2010-08-26 11:50:00,32.85,32.85,32.73,32.84,42400.0,25.193,25.193,25.1009,25.1853,42400.0
2010-08-26 12:00:00,32.84,32.85,32.81,32.85,24800.0,25.1853,25.193,25.1623,25.193,24800.0
2010-08-26 12:10:00,32.85,32.85,32.8,32.83,32200.0,25.193,25.193,25.1546,25.1776,32200.0
2010-08-26 12:20:00,32.83,32.88,32.83,32.85,14000.0,25.1776,25.216,25.1776,25.193,14000.0
2010-08-26 12:30:00,32.85,32.88,32.83,32.84,18800.0,25.193,25.216,25.1776,25.1853,18800.0
2010-08-26 12:40:00,32.84,32.88,32.81,32.87,36800.0,25.1853,25.216,25.1623,25.2083,36800.0
2010-08-26 12:50:00,32.88,32.9,32.8,32.84,29000.0,25.216,25.2313,25.1546,25.1853,29000.0
2010-08-26 13:00:00,32.85,32.85,32.79,32.81,16200.0,25.193,25.193,25.147,25.1623,16200.0
2010-08-26 13:10:00,32.81,32.81,32.76,32.76,18400.0,25.1623,25.1623,25.1239,25.1239,18400.0
2010-08-26 13:20:00,32.76,32.83,32.76,32.81,18400.0,25.1239,25.1776,25.1239,25.1623,18400.0
2010-08-26 13:30:00,32.81,32.87,32.81,32.84,21800.0,25.1623,25.2083,25.1623,25.1853,21800.0
2010-08-26 13:40:00,32.84,32.87,32.82,32.83,25400.0,25.1853,25.2083,25.17,25.1776,25400.0
2010-08-26 13:50:00,32.83,32.84,32.77,32.8,29800.0,25.1776,25.1853,25.1316,25.1546,29800.0
2010-08-26 14:00:00,32.79,32.82,32.74,32.74,69000.0,25.147,25.17,25.1086,25.1086,69000.0
2010-08-26 14:10:00,32.74,32.74,32.65,32.69,54600.0,25.1086,25.1086,25.0396,25.0703,54600.0
2010-08-26 14:20:00,32.7,32.76,32.68,32.75,99200.0,25.0779,25.1239,25.0626,25.1163,99200.0
2010-08-26 14:30:00,32.75,32.77,32.73,32.74,95000.0,25.1163,25.1316,25.1009,25.1086,95000.0
2010-08-26 14:40:00,32.75,32.76,32.67,32.68,50400.0,25.1163,25.1239,25.0549,25.0626,50400.0
2010-08-26 14:50:00,32.69,32.72,32.6,32.6,59600.0,25.0703,25.0933,25.0012,25.0012,59600.0
2010-08-26 15:00:00,32.6,32.65,32.59,32.63,68800.0,25.0012,25.0396,24.9936,25.0242,68800.0
2010-08-26 15:10:00,32.63,32.74,32.63,32.74,57200.0,25.0242,25.1086,25.0242,25.1086,57200.0
2010-08-26 15:20:00,32.73,32.81,32.73,32.76,81600.0,25.1009,25.1623,25.1009,25.1239,81600.0
2010-08-26 15:30:00,32.75,32.78,32.71,32.76,103400.0,25.1163,25.1393,25.0856,25.1239,103400.0
2010-08-26 15:40:00,32.76,32.88,32.74,32.81,208200.0,25.1239,25.216,25.1086,25.1623,208200.0
2010-08-26 15:50:00,32.81,32.83,32.66,32.68,211800.0,25.1623,25.1776,25.0473,25.0626,211800.0
2010-08-27 09:30:00,32.88,32.91,32.81,32.88,35400.0,25.216,25.239,25.1623,25.216,35400.0
2010-08-27 09:40:00,32.85,32.85,32.74,32.79,24800.0,25.193,25.193,25.1086,25.147,24800.0
2010-08-27 09:50:00,32.8,32.93,32.73,32.74,53400.0,25.1546,25.2543,25.1009,25.1086,53400.0
2010-08-27 10:00:00,32.74,32.82,32.49,32.57,59400.0,25.1086,25.17,24.9169,24.9782,59400.0
2010-08-27 10:10:00,32.57,32.89,32.57,32.87,46200.0,24.9782,25.2236,24.9782,25.2083,46200.0
2010-08-27 10:20:00,32.85,33.0,32.82,32.99,41600.0,25.193,25.308,25.17,25.3003,41600.0
2010-08-27 10:30:00,32.97,33.08,32.97,33.05,39600.0,25.285,25.3694,25.285,25.3463,39600.0
2010-08-27 10:40:00,33.03,33.08,33.02,33.02,28200.0,25.331,25.3694,25.3233,25.3233,28200.0
2010-08-27 10:50:00,33.01,33.05,32.98,33.01,41600.0,25.3157,25.3463,25.2927,25.3157,41600.0
2010-08-27 11:00:00,33.0,33.26,33.0,33.22,75000.0,25.308,25.5074,25.308,25.4767,75000.0
2010-08-27 11:10:00,33.24,33.34,33.2,33.26,54800.0,25.4921,25.5688,25.4614,25.5074,54800.0
2010-08-27 11:20:00,33.27,33.37,33.27,33.32,49200.0,25.5151,25.5918,25.5151,25.5534,49200.0
2010-08-27 11:30:00,33.34,33.38,33.29,33.29,27600.0,25.5688,25.5994,25.5304,25.5304,27600.0
2010-08-27 11:40:00,33.29,33.31,33.27,33.29,18000.0,25.5304,25.5457,25.5151,25.5304,18000.0
2010-08-27 11:50:00,33.29,33.33,33.27,33.32,71200.0,25.5304,25.5611,25.5151,25.5534,71200.0
2010-08-27 12:00:00,33.32,33.34,33.24,33.26,38200.0,25.5534,25.5688,25.4921,25.5074,38200.0
2010-08-27 12:10:00,33.26,33.32,33.24,33.31,25000.0,25.5074,25.5534,25.4921,25.5457,25000.0
2010-08-27 12:20:00,33.32,33.32,33.25,33.28,29000.0,25.5534,25.5534,25.4997,25.5227,29000.0
2010-08-27 12:30:00,33.3,33.32,33.26,33.26,28800.0,25.5381,25.5534,25.5074,25.5074,28800.0
2010-08-27 12:40:00,33.27,33.27,33.2,33.22,34400.0,25.5151,25.5151,25.4614,25.4767,34400.0
2010-08-27 12:50:00,33.22,33.24,33.15,33.17,25600.0,25.4767,25.4921,25.423,25.4384,25600.0
2010-08-27 13:00:00,33.17,33.22,33.14,33.22,34400.0,25.4384,25.4767,25.4154,25.4767,34400.0
2010-08-27 13:10:00,33.22,33.24,33.17,33.2,22600.0,25.4767,25.4921,25.4384,25.4614,22600.0
2010-08-27 13:20:00,33.19,33.26,33.19,33.26,25800.0,25.4537,25.5074,25.4537,25.5074,25800.0
2010-08-27 13:30:00,33.27,33.36,33.25,33.29,43600.0,25.5151,25.5841,25.4997,25.5304,43600.0
2010-08-27 13:40:00,33.31,33.33,33.27,33.28,29200.0,25.5457,25.5611,25.5151,25.5227,29200.0
2010-08-27 13:50:00,33.27,33.38,33.27,33.38,28200.0,25.5151,25.5994,25.5151,25.5994,28200.0
2010-08-27 14:00:00,33.38,33.4,33.29,33.34,49200.0,25.5994,25.6148,25.5304,25.5688,49200.0
2010-08-27 14:10:00,33.34,33.38,33.3,33.34,53200.0,25.5688,25.5994,25.5381,25.5688,53200.0
2010-08-27 14:20:00,33.34,33.36,33.31,33.36,29400.0,25.5688,25.5841,25.5457,25.5841,29400.0
2010-08-27 14:30:00,33.36,33.43,33.35,33.43,35000.0,25.5841,25.6378,25.5764,25.6378,35000.0
2010-08-27 14:40:00,33.43,33.47,33.42,33.43,30000.0,25.6378,25.6684,25.6301,25.6378,30000.0
2010-08-27 14:50:00,33.43,33.45,33.38,33.43,23000.0,25.6378,25.6531,25.5994,25.6378,23000.0
2010-08-27 15:00:00,33.44,33.44,33.35,33.4,34400.0,25.6454,25.6454,25.5764,25.6148,34400.0
2010-08-27 15:10:00,33.4,33.41,33.33,33.34,58000.0,25.6148,25.6224,25.5611,25.5688,58000.0
2010-08-27 15:20:00,33.34,33.45,33.34,33.42,76000.0,25.5688,25.6531,25.5688,25.6301,76000.0
2010-08-27 15:30:00,33.43,33.45,33.4,33.42,86400.0,25.6378,25.6531,25.6148,25.6301,86400.0
2010-08-27 15:40:00,33.42,33.51,33.42,33.49,159600.0,25.6301,25.6991,25.6301,25.6838,159600.0
2010-08-27 15:50:00,33.5,33.56,33.49,33.54,302800.0,25.6915,25.7375,25.6838,25.7221,302800.0
2010-08-30 09:30:00,33.36,33.44,33.22,33.37,31400.0,25.5841,25.6454,25.4767,25.5918,31400.0
2010-08-30 09:40:00,33.42,33.45,33.34,33.4,34200.0,25.6301,25.6531,25.5688,25.6148,34200.0
2010-08-30 09:50:00,33.38,33.41,33.32,33.38,27800.0,25.5994,25.6224,25.5534,25.5994,27800.0
2010-08-30 10:00:00,33.37,33.4,33.31,33.37,38600.0,25.5918,25.6148,25.5457,25.5918,38600.0
2010-08-30 10:10:00,33.37,33.37,33.21,33.24,41200.0,25.5918,25.5918,25.4691,25.4921,41200.0
2010-08-30 10:20:00,33.22,33.23,33.13,33.2,56600.0,25.4767,25.4844,25.4077,25.4614,56600.0
2010-08-30 10:30:00,33.19,33.24,33.17,33.22,44800.0,25.4537,25.4921,25.4384,25.4767,44800.0
2010-08-30 10:40:00,33.22,33.22,33.15,33.18,23200.0,25.4767,25.4767,25.423,25.446,23200.0
2010-08-30 10:50:00,33.18,33.26,33.18,33.2,24600.0,25.446,25.5074,25.446,25.4614,24600.0
2010-08-30 11:00:00,33.2,33.23,33.13,33.16,27400.0,25.4614,25.4844,25.4077,25.4307,27400.0
2010-08-30 11:10:00,33.17,33.2,33.13,33.2,32200.0,25.4384,25.4614,25.4077,25.4614,32200.0
2010-08-30 11:20:00,33.21,33.21,33.11,33.11,47600.0,25.4691,25.4691,25.3924,25.3924,47600.0
2010-08-30 11:30:00,33.12,33.13,33.06,33.06,26000.0,25.4,25.4077,25.354,25.354,26000.0
2010-08-30 11:40:00,33.06,33.08,32.96,32.99,43200.0,25.354,25.3694,25.2773,25.3003,43200.0
2010-08-30 11:50:00,32.99,33.01,32.92,32.95,44800.0,25.3003,25.3157,25.2466,25.2697,44800.0
2010-08-30 12:00:00,32.95,32.96,32.88,32.91,38600.0,25.2697,25.2773,25.216,25.239,38600.0
2010-08-30 12:10:00,32.91,32.96,32.91,32.94,14600.0,25.239,25.2773,25.239,25.262,14600.0
2010-08-30 12:20:00,32.94,32.97,32.93,32.97,19400.0,25.262,25.285,25.2543,25.285,19400.0
2010-08-30 12:30:00,32.97,33.01,32.94,32.99,21600.0,25.285,25.3157,25.262,25.3003,21600.0
2010-08-30 12:40:00,33.0,33.09,33.0,33.06,22400.0,25.308,25.377,25.308,25.354,22400.0
2010-08-30 12:50:00,33.05,33.06,33.0,33.01,41200.0,25.3463,25.354,25.308,25.3157,41200.0
2010-08-30 13:00:00,33.0,33.02,32.98,32.99,20200.0,25.308,25.3233,25.2927,25.3003,20200.0
2010-08-30 13:10:00,32.99,33.04,32.98,33.01,32600.0,25.3003,25.3387,25.2927,25.3157,32600.0
2010-08-30 13:20:00,33.01,33.01,32.92,32.94,38000.0,25.3157,25.3157,25.2466,25.262,38000.0
2010-08-30 13:30:00,32.93,32.98,32.89,32.9,29200.0,25.2543,25.2927,25.2236,25.2313,29200.0
2010-08-30 13:40:00,32.9,32.97,32.9,32.96,28200.0,25.2313,25.285,25.2313,25.2773,28200.0
2010-08-30 13:50:00,32.96,32.96,32.88,32.88,33400.0,25.2773,25.2773,25.216,25.216,33400.0
2010-08-30 14:00:00,32.9,32.94,32.83,32.86,46000.0,25.2313,25.262,25.1776,25.2006,46000.0
2010-08-30 14:10:00,32.87,32.88,32.84,32.87,21400.0,25.2083,25.216,25.1853,25.2083,21400.0
2010-08-30 14:20:00,32.87,32.93,32.85,32.93,19400.0,25.2083,25.2543,25.193,25.2543,19400.0
2010-08-30 14:30:00,32.94,32.99,32.9,32.93,28600.0,25.262,25.3003,25.2313,25.2543,28600.0
2010-08-30 14:40:00,32.92,32.96,32.91,32.91,33400.0,25.2466,25.2773,25.239,25.239,33400.0
2010-08-30 14:50:00,32.91,32.97,32.91,32.92,21400.0,25.239,25.285,25.239,25.2466,21400.0
2010-08-30 15:00:00,32.92,32.99,32.91,32.91,45000.0,25.2466,25.3003,25.239,25.239,45000.0
2010-08-30 15:10:00,32.92,32.94,32.85,32.88,59600.0,25.2466,25.262,25.193,25.216,59600.0
2010-08-30 15:20:00,32.88,32.92,32.85,32.88,71600.0,25.216,25.2466,25.193,25.216,71600.0
2010-08-30 15:30:00,32.88,32.89,32.85,32.88,77600.0,25.216,25.2236,25.193,25.216,77600.0
2010-08-30 15:40:00,32.88,32.9,32.78,32.82,160800.0,25.216,25.2313,25.1393,25.17,160800.0
2010-08-30 15:50:00,32.81,32.84,32.74,32.74,205400.0,25.1623,25.1853,25.1086,25.1086,205400.0
2010-08-31 09:30:00,32.62,32.71,32.47,32.49,40800.0,25.0166,25.0856,24.9015,24.9169,40800.0
2010-08-31 09:40:00,32.49,32.78,32.47,32.75,30000.0,24.9169,25.1393,24.9015,25.1163,30000.0
2010-08-31 09:50:00,32.79,32.85,32.66,32.74,41600.0,25.147,25.193,25.0473,25.1086,41600.0
2010-08-31 10:00:00,32.74,32.99,32.74,32.96,63800.0,25.1086,25.3003,25.1086,25.2773,63800.0
2010-08-31 10:10:00,32.97,33.02,32.95,32.95,39800.0,25.285,25.3233,25.2697,25.2697,39800.0
2010-08-31 10:20:00,32.96,33.02,32.93,33.02,30400.0,25.2773,25.3233,25.2543,25.3233,30400.0
2010-08-31 10:30:00,33.02,33.07,32.9,32.92,57200.0,25.3233,25.3617,25.2313,25.2466,57200.0
2010-08-31 10:40:00,32.91,32.93,32.85,32.87,34800.0,25.239,25.2543,25.193,25.2083,34800.0
2010-08-31 10:50:00,32.87,32.96,32.85,32.96,25800.0,25.2083,25.2773,25.193,25.2773,25800.0
2010-08-31 11:00:00,32.95,32.99,32.83,32.85,52000.0,25.2697,25.3003,25.1776,25.193,52000.0
2010-08-31 11:10:00,32.84,32.89,32.81,32.82,28200.0,25.1853,25.2236,25.1623,25.17,28200.0
2010-08-31 11:20:00,32.82,32.95,32.82,32.88,56600.0,25.17,25.2697,25.17,25.216,56600.0
2010-08-31 11:30:00,32.88,32.95,32.85,32.88,38200.0,25.216,25.2697,25.193,25.216,38200.0
2010-08-31 11:40:00,32.88,32.93,32.87,32.88,30800.0,25.216,25.2543,25.2083,25.216,30800.0
2010-08-31 11:50:00,32.88,32.98,32.88,32.93,26600.0,25.216,25.2927,25.216,25.2543,26600.0
2010-08-31 12:00:00,32.94,32.96,32.88,32.9,36800.0,25.262,25.2773,25.216,25.2313,36800.0
2010-08-31 12:10:00,32.88,32.91,32.86,32.91,29200.0,25.216,25.239,25.2006,25.239,29200.0
2010-08-31 12:20:00,32.93,32.95,32.91,32.91,25000.0,25.2543,25.2697,25.239,25.239,25000.0
2010-08-31 12:30:00,32.91,32.94,32.9,32.91,19200.0,25.239,25.262,25.2313,25.239,19200.0
2010-08-31 12:40:00,32.92,32.93,32.84,32.92,20200.0,25.2466,25.2543,25.1853,25.2466,20200.0
2010-08-31 12:50:00,32.93,32.95,32.87,32.88,25600.0,25.2543,25.2697,25.2083,25.216,25600.0
2010-08-31 13:00:00,32.87,32.93,32.86,32.9,27800.0,25.2083,25.2543,25.2006,25.2313,27800.0
2010-08-31 13:10:00,32.91,32.96,32.91,32.93,12600.0,25.239,25.2773,25.239,25.2543,12600.0
2010-08-31 13:20:00,32.93,32.98,32.92,32.96,20200.0,25.2543,25.2927,25.2466,25.2773,20200.0
2010-08-31 13:30:00,32.97,32.99,32.95,32.98,27400.0,25.285,25.3003,25.2697,25.2927,27400.0
2010-08-31 13:40:00,32.98,32.99,32.94,32.95,19000.0,25.2927,25.3003,25.262,25.2697,19000.0
2010-08-31 13:50:00,32.94,32.98,32.94,32.96,25600.0,25.262,25.2927,25.262,25.2773,25600.0
2010-08-31 14:00:00,32.96,32.99,32.88,32.98,59600.0,25.2773,25.3003,25.216,25.2927,59600.0
2010-08-31 14:10:00,32.98,33.02,32.88,32.88,42600.0,25.2927,25.3233,25.216,25.216,42600.0
2010-08-31 14:20:00,32.87,32.89,32.78,32.81,32600.0,25.2083,25.2236,25.1393,25.1623,32600.0
2010-08-31 14:30:00,32.8,32.82,32.7,32.72,58000.0,25.1546,25.17,25.0779,25.0933,58000.0
2010-08-31 14:40:00,32.72,32.75,32.67,32.67,55600.0,25.0933,25.1163,25.0549,25.0549,55600.0
2010-08-31 14:50:00,32.67,32.78,32.65,32.75,51600.0,25.0549,25.1393,25.0396,25.1163,51600.0
2010-08-31 15:00:00,32.74,32.84,32.74,32.81,45600.0,25.1086,25.1853,25.1086,25.1623,45600.0
2010-08-31 15:10:00,32.82,32.82,32.74,32.82,82400.0,25.17,25.17,25.1086,25.17,82400.0
2010-08-31 15:20:00,32.82,32.84,32.77,32.82,70000.0,25.17,25.1853,25.1316,25.17,70000.0
2010-08-31 15:30:00,32.82,32.88,32.74,32.77,147600.0,25.17,25.216,25.1086,25.1316,147600.0
2010-08-31 15:40:00,32.77,32.97,32.77,32.91,350400.0,25.1316,25.285,25.1316,25.239,350400.0
2010-08-31 15:50:00,32.91,32.94,32.81,32.92,322600.0,25.239,25.262,25.1623,25.2466,322600.0
2010-09-01 09:30:00,33.42,33.45,33.26,33.35,50200.0,25.6301,25.6531,25.5074,25.5764,50200.0
2010-09-01 09:40:00,33.38,33.39,33.3,33.35,36200.0,25.5994,25.6071,25.5381,25.5764,36200.0
2010-09-01 09:50:00,33.34,33.46,33.33,33.45,37800.0,25.5688,25.6608,25.5611,25.6531,37800.0
2010-09-01 10:00:00,33.45,33.81,33.44,33.77,110800.0,25.6531,25.9292,25.6454,25.8985,110800.0
2010-09-01 10:10:00,33.76,33.88,33.76,33.81,75400.0,25.8909,25.9829,25.8909,25.9292,75400.0
2010-09-01 10:20:00,33.82,33.83,33.76,33.81,43000.0,25.9369,25.9445,25.8909,25.9292,43000.0
2010-09-01 10:30:00,33.8,33.9,33.78,33.86,59400.0,25.9215,25.9982,25.9062,25.9675,59400.0
2010-09-01 10:40:00,33.88,33.91,33.85,33.91,34800.0,25.9829,26.0059,25.9599,26.0059,34800.0
2010-09-01 10:50:00,33.9,34.02,33.9,33.98,70000.0,25.9982,26.0902,25.9982,26.0596,70000.0
2010-09-01 11:00:00,33.99,34.01,33.93,33.98,50200.0,26.0672,26.0826,26.0212,26.0596,50200.0
2010-09-01 11:10:00,33.99,34.05,33.97,34.03,36600.0,26.0672,26.1133,26.0519,26.0979,36600.0
2010-09-01 11:20:00,34.03,34.06,33.99,34.03,71400.0,26.0979,26.1209,26.0672,26.0979,71400.0
2010-09-01 11:30:00,34.03,34.1,34.02,34.06,45400.0,26.0979,26.1516,26.0902,26.1209,45400.0
2010-09-01 11:40:00,34.06,34.12,34.04,34.06,36800.0,26.1209,26.1669,26.1056,26.1209,36800.0
2010-09-01 11:50:00,34.06,34.12,34.04,34.07,25000.0,26.1209,26.1669,26.1056,26.1286,25000.0
2010-09-01 12:00:00,34.07,34.1,34.05,34.07,28600.0,26.1286,26.1516,26.1133,26.1286,28600.0
2010-09-01 12:10:00,34.08,34.08,34.04,34.04,26000.0,26.1363,26.1363,26.1056,26.1056,26000.0
2010-09-01 12:20:00,34.04,34.07,34.03,34.05,20200.0,26.1056,26.1286,26.0979,26.1133,20200.0
2010-09-01 12:30:00,34.05,34.07,34.04,34.04,23800.0,26.1133,26.1286,26.1056,26.1056,23800.0
2010-09-01 12:40:00,34.04,34.06,34.03,34.04,19200.0,26.1056,26.1209,26.0979,26.1056,19200.0
2010-09-01 12:50:00,34.04,34.06,34.01,34.05,21400.0,26.1056,26.1209,26.0826,26.1133,21400.0
2010-09-01 13:00:00,34.05,34.1,34.04,34.1,30400.0,26.1133,26.1516,26.1056,26.1516,30400.0
2010-09-01 13:10:00,34.09,34.1,34.09,34.1,24200.0,26.1439,26.1516,26.1439,26.1516,24200.0
2010-09-01 13:20:00,34.1,34.15,34.1,34.14,52200.0,26.1516,26.1899,26.1516,26.1823,52200.0
2010-09-01 13:30:00,34.14,34.17,34.13,34.14,40400.0,26.1823,26.2053,26.1746,26.1823,40400.0
2010-09-01 13:40:00,34.14,34.2,34.13,34.2,37600.0,26.1823,26.2283,26.1746,26.2283,37600.0
2010-09-01 13:50:00,34.19,34.2,34.15,34.17,30000.0,26.2206,26.2283,26.1899,26.2053,30000.0
2010-09-01 14:00:00,34.17,34.18,34.12,34.13,36600.0,26.2053,26.213,26.1669,26.1746,36600.0
2010-09-01 14:10:00,34.13,34.13,34.06,34.07,38000.0,26.1746,26.1746,26.1209,26.1286,38000.0
2010-09-01 14:20:00,34.07,34.09,34.01,34.08,56200.0,26.1286,26.1439,26.0826,26.1363,56200.0
2010-09-01 14:30:00,34.08,34.1,34.06,34.06,37200.0,26.1363,26.1516,26.1209,26.1209,37200.0
2010-09-01 14:40:00,34.05,34.06,34.02,34.04,42800.0,26.1133,26.1209,26.0902,26.1056,42800.0
2010-09-01 14:50:00,34.04,34.08,34.04,34.05,38400.0,26.1056,26.1363,26.1056,26.1133,38400.0
2010-09-01 15:00:00,34.05,34.08,34.02,34.05,39600.0,26.1133,26.1363,26.0902,26.1133,39600.0
2010-09-01 15:10:00,34.05,34.06,34.02,34.04,30400.0,26.1133,26.1209,26.0902,26.1056,30400.0
2010-09-01 15:20:00,34.04,34.06,33.98,34.04,57800.0,26.1056,26.1209,26.0596,26.1056,57800.0
2010-09-01 15:30:00,34.04,34.09,33.99,34.06,93600.0,26.1056,26.1439,26.0672,26.1209,93600.0
2010-09-01 15:40:00,34.06,34.13,34.04,34.09,191000.0,26.1209,26.1746,26.1056,26.1439,191000.0
2010-09-01 15:50:00,34.09,34.1,33.99,34.07,310200.0,26.1439,26.1516,26.0672,26.1286,310200.0
2010-09-02 09:30:00,34.2,34.25,34.12,34.24,29200.0,26.2283,26.2666,26.1669,26.259,29200.0
2010-09-02 09:40:00,34.24,34.33,34.2,34.33,39800.0,26.259,26.328,26.2283,26.328,39800.0
2010-09-02 09:50:00,34.33,34.38,34.29,34.37,26800.0,26.328,26.3663,26.2973,26.3587,26800.0
2010-09-02 10:00:00,34.36,34.45,34.32,34.32,42200.0,26.351,26.42,26.3203,26.3203,42200.0
2010-09-02 10:10:00,34.3,34.32,34.22,34.22,40600.0,26.305,26.3203,26.2436,26.2436,40600.0
2010-09-02 10:20:00,34.22,34.35,34.18,34.35,22600.0,26.2436,26.3433,26.213,26.3433,22600.0
2010-09-02 10:30:00,34.35,34.35,34.27,34.31,28800.0,26.3433,26.3433,26.282,26.3127,28800.0
2010-09-02 10:40:00,34.3,34.33,34.27,34.29,24200.0,26.305,26.328,26.282,26.2973,24200.0
2010-09-02 10:50:00,34.3,34.3,34.26,34.27,36600.0,26.305,26.305,26.2743,26.282,36600.0
2010-09-02 11:00:00,34.29,34.32,34.2,34.23,35000.0,26.2973,26.3203,26.2283,26.2513,35000.0
2010-09-02 11:10:00,34.24,34.25,34.19,34.21,14400.0,26.259,26.2666,26.2206,26.236,14400.0
2010-09-02 11:20:00,34.2,34.22,34.18,34.22,31800.0,26.2283,26.2436,26.213,26.2436,31800.0
2010-09-02 11:30:00,34.21,34.23,34.18,34.22,17800.0,26.236,26.2513,26.213,26.2436,17800.0
2010-09-02 11:40:00,34.22,34.27,34.21,34.23,25400.0,26.2436,26.282,26.236,26.2513,25400.0
2010-09-02 11:50:00,34.24,34.26,34.2,34.2,13400.0,26.259,26.2743,26.2283,26.2283,13400.0
2010-09-02 12:00:00,34.2,34.23,34.18,34.21,13800.0,26.2283,26.2513,26.213,26.236,13800.0
2010-09-02 12:10:00,34.21,34.24,34.19,34.21,17400.0,26.236,26.259,26.2206,26.236,17400.0
2010-09-02 12:20:00,34.22,34.24,34.21,34.23,13400.0,26.2436,26.259,26.236,26.2513,13400.0
2010-09-02 12:30:00,34.23,34.24,34.21,34.23,10600.0,26.2513,26.259,26.236,26.2513,10600.0
2010-09-02 12:40:00,34.23,34.24,34.2,34.23,12600.0,26.2513,26.259,26.2283,26.2513,12600.0
2010-09-02 12:50:00,34.23,34.23,34.16,34.16,20400.0,26.2513,26.2513,26.1976,26.1976,20400.0
2010-09-02 13:00:00,34.17,34.18,34.15,34.17,26000.0,26.2053,26.213,26.1899,26.2053,26000.0
2010-09-02 13:10:00,34.17,34.22,34.15,34.21,13200.0,26.2053,26.2436,26.1899,26.236,13200.0
2010-09-02 13:20:00,34.21,34.22,34.17,34.18,20000.0,26.236,26.2436,26.2053,26.213,20000.0
2010-09-02 13:30:00,34.18,34.21,34.17,34.21,15200.0,26.213,26.236,26.2053,26.236,15200.0
2010-09-02 13:40:00,34.22,34.26,34.22,34.25,15000.0,26.2436,26.2743,26.2436,26.2666,15000.0
2010-09-02 13:50:00,34.25,34.28,34.25,34.27,28000.0,26.2666,26.2896,26.2666,26.282,28000.0
2010-09-02 14:00:00,34.27,34.32,34.27,34.31,31800.0,26.282,26.3203,26.282,26.3127,31800.0
2010-09-02 14:10:00,34.32,34.38,34.31,34.37,29000.0,26.3203,26.3663,26.3127,26.3587,29000.0
2010-09-02 14:20:00,34.37,34.38,34.32,34.33,26400.0,26.3587,26.3663,26.3203,26.328,26400.0
2010-09-02 14:30:00,34.33,34.36,34.33,34.36,18400.0,26.328,26.351,26.328,26.351,18400.0
2010-09-02 14:40:00,34.37,34.37,34.32,34.32,21400.0,26.3587,26.3587,26.3203,26.3203,21400.0
2010-09-02 14:50:00,34.33,34.35,34.32,34.35,25400.0,26.328,26.3433,26.3203,26.3433,25400.0
2010-09-02 15:00:00,34.35,34.37,34.31,34.37,25000.0,26.3433,26.3587,26.3127,26.3587,25000.0
2010-09-02 15:10:00,34.37,34.38,34.33,34.34,36600.0,26.3587,26.3663,26.328,26.3357,36600.0
2010-09-02 15:20:00,34.34,34.37,34.32,34.35,38000.0,26.3357,26.3587,26.3203,26.3433,38000.0
2010-09-02 15:30:00,34.35,34.41,34.33,34.39,97200.0,26.3433,26.3893,26.328,26.374,97200.0
2010-09-02 15:40:00,34.39,34.45,34.38,34.44,120400.0,26.374,26.42,26.3663,26.4124,120400.0
2010-09-02 15:50:00,34.44,34.47,34.42,34.46,169600.0,26.4124,26.4354,26.397,26.4277,169600.0
2010-09-03 09:30:00,34.73,34.95,34.73,34.91,74600.0,26.6348,26.8035,26.6348,26.7728,74600.0
2010-09-03 09:40:00,34.91,34.95,34.81,34.88,50800.0,26.7728,26.8035,26.6961,26.7498,50800.0
2010-09-03 09:50:00,34.88,34.95,34.86,34.95,47200.0,26.7498,26.8035,26.7345,26.8035,47200.0
2010-09-03 10:00:00,34.95,34.95,34.84,34.87,77800.0,26.8035,26.8035,26.7191,26.7421,77800.0
2010-09-03 10:10:00,34.87,34.91,34.83,34.84,70200.0,26.7421,26.7728,26.7114,26.7191,70200.0
2010-09-03 10:20:00,34.85,34.9,34.77,34.8,70600.0,26.7268,26.7651,26.6654,26.6884,70600.0
2010-09-03 10:30:00,34.79,34.82,34.75,34.82,48800.0,26.6808,26.7038,26.6501,26.7038,48800.0
2010-09-03 10:40:00,34.81,34.87,34.8,34.81,33400.0,26.6961,26.7421,26.6884,26.6961,33400.0
2010-09-03 10:50:00,34.81,34.86,34.77,34.86,38400.0,26.6961,26.7345,26.6654,26.7345,38400.0
2010-09-03 11:00:00,34.85,34.88,34.8,34.87,34000.0,26.7268,26.7498,26.6884,26.7421,34000.0
2010-09-03 11:10:00,34.87,34.92,34.8,34.9,36000.0,26.7421,26.7805,26.6884,26.7651,36000.0
2010-09-03 11:20:00,34.9,34.9,34.79,34.8,32600.0,26.7651,26.7651,26.6808,26.6884,32600.0
2010-09-03 11:30:00,34.82,34.85,34.79,34.85,28600.0,26.7038,26.7268,26.6808,26.7268,28600.0
2010-09-03 11:40:00,34.85,34.92,34.85,34.87,18600.0,26.7268,26.7805,26.7268,26.7421,18600.0
2010-09-03 11:50:00,34.86,34.93,34.84,34.9,67600.0,26.7345,26.7881,26.7191,26.7651,67600.0
2010-09-03 12:00:00,34.9,34.92,34.9,34.91,34000.0,26.7651,26.7805,26.7651,26.7728,34000.0
2010-09-03 12:10:00,34.91,34.94,34.9,34.94,37800.0,26.7728,26.7958,26.7651,26.7958,37800.0
2010-09-03 12:20:00,34.93,34.95,34.92,34.94,22400.0,26.7881,26.8035,26.7805,26.7958,22400.0
2010-09-03 12:30:00,34.94,34.99,34.94,34.98,37000.0,26.7958,26.8342,26.7958,26.8265,37000.0
2010-09-03 12:40:00,34.98,34.99,34.97,34.99,48400.0,26.8265,26.8342,26.8188,26.8342,48400.0
2010-09-03 12:50:00,34.99,35.0,34.98,34.99,77400.0,26.8342,26.8418,26.8265,26.8342,77400.0
2010-09-03 13:00:00,34.99,35.03,34.99,35.0,80600.0,26.8342,26.8648,26.8342,26.8418,80600.0
2010-09-03 13:10:00,35.01,35.04,34.99,34.99,28800.0,26.8495,26.8725,26.8342,26.8342,28800.0
2010-09-03 13:20:00,34.99,35.01,34.96,34.98,26000.0,26.8342,26.8495,26.8111,26.8265,26000.0
2010-09-03 13:30:00,34.97,35.04,34.96,35.04,21800.0,26.8188,26.8725,26.8111,26.8725,21800.0
2010-09-03 13:40:00,35.04,35.06,34.99,35.02,48000.0,26.8725,26.8878,26.8342,26.8572,48000.0
2010-09-03 13:50:00,35.03,35.06,35.03,35.06,24000.0,26.8648,26.8878,26.8648,26.8878,24000.0
2010-09-03 14:00:00,35.06,35.1,35.05,35.09,41400.0,26.8878,26.9185,26.8802,26.9108,41400.0
2010-09-03 14:10:00,35.09,35.11,35.08,35.09,131600.0,26.9108,26.9262,26.9032,26.9108,131600.0
2010-09-03 14:20:00,35.09,35.11,35.07,35.07,60000.0,26.9108,26.9262,26.8955,26.8955,60000.0
2010-09-03 14:30:00,35.07,35.1,35.06,35.07,40000.0,26.8955,26.9185,26.8878,26.8955,40000.0
2010-09-03 14:40:00,35.07,35.07,35.01,35.01,31400.0,26.8955,26.8955,26.8495,26.8495,31400.0
2010-09-03 14:50:00,35.01,35.01,34.93,34.93,74400.0,26.8495,26.8495,26.7881,26.7881,74400.0
2010-09-03 15:00:00,34.94,34.95,34.9,34.94,79000.0,26.7958,26.8035,26.7651,26.7958,79000.0
2010-09-03 15:10:00,34.93,34.95,34.9,34.91,39000.0,26.7881,26.8035,26.7651,26.7728,39000.0
2010-09-03 15:20:00,34.92,34.95,34.89,34.91,50800.0,26.7805,26.8035,26.7575,26.7728,50800.0
2010-09-03 15:30:00,34.92,34.95,34.87,34.9,74600.0,26.7805,26.8035,26.7421,26.7651,74600.0
2010-09-03 15:40:00,34.89,34.94,34.87,34.92,226400.0,26.7575,26.7958,26.7421,26.7805,226400.0
2010-09-03 15:50:00,34.92,34.98,34.9,34.97,191000.0,26.7805,26.8265,26.7651,26.8188,191000.0
2010-09-07 09:30:00,34.73,34.77,34.71,34.77,53000.0,26.6348,26.6654,26.6194,26.6654,53000.0
2010-09-07 09:40:00,34.76,34.79,34.67,34.67,63200.0,26.6578,26.6808,26.5887,26.5887,63200.0
2010-09-07 09:50:00,34.65,34.66,34.41,34.41,57800.0,26.5734,26.5811,26.3893,26.3893,57800.0
2010-09-07 10:00:00,34.42,34.49,34.39,34.49,52000.0,26.397,26.4507,26.374,26.4507,52000.0
2010-09-07 10:10:00,34.49,34.51,34.43,34.46,33000.0,26.4507,26.466,26.4047,26.4277,33000.0
2010-09-07 10:20:00,34.45,34.45,34.35,34.4,58400.0,26.42,26.42,26.3433,26.3817,58400.0
2010-09-07 10:30:00,34.38,34.41,34.34,34.41,64200.0,26.3663,26.3893,26.3357,26.3893,64200.0
2010-09-07 10:40:00,34.41,34.43,34.35,34.35,61200.0,26.3893,26.4047,26.3433,26.3433,61200.0
2010-09-07 10:50:00,34.34,34.37,34.3,34.34,62400.0,26.3357,26.3587,26.305,26.3357,62400.0
2010-09-07 11:00:00,34.34,34.39,34.3,34.34,56000.0,26.3357,26.374,26.305,26.3357,56000.0
2010-09-07 11:10:00,34.35,34.37,34.3,34.31,52200.0,26.3433,26.3587,26.305,26.3127,52200.0
2010-09-07 11:20:00,34.32,34.36,34.25,34.27,69800.0,26.3203,26.351,26.2666,26.282,69800.0
2010-09-07 11:30:00,34.29,34.34,34.22,34.23,58200.0,26.2973,26.3357,26.2436,26.2513,58200.0
2010-09-07 11:40:00,34.23,34.27,34.22,34.23,42800.0,26.2513,26.282,26.2436,26.2513,42800.0
2010-09-07 11:50:00,34.24,34.27,34.16,34.27,34400.0,26.259,26.282,26.1976,26.282,34400.0
2010-09-07 12:00:00,34.27,34.27,34.21,34.23,81400.0,26.282,26.282,26.236,26.2513,81400.0
2010-09-07 12:10:00,34.23,34.24,34.2,34.24,24400.0,26.2513,26.259,26.2283,26.259,24400.0
2010-09-07 12:20:00,34.23,34.24,34.13,34.17,66600.0,26.2513,26.259,26.1746,26.2053,66600.0
2010-09-07 12:30:00,34.16,34.18,34.13,34.16,28200.0,26.1976,26.213,26.1746,26.1976,28200.0
2010-09-07 12:40:00,34.16,34.21,34.16,34.21,37200.0,26.1976,26.236,26.1976,26.236,37200.0
2010-09-07 12:50:00,34.21,34.22,34.18,34.19,30800.0,26.236,26.2436,26.213,26.2206,30800.0
2010-09-07 13:00:00,34.19,34.2,34.14,34.16,39400.0,26.2206,26.2283,26.1823,26.1976,39400.0
2010-09-07 13:10:00,34.17,34.17,34.14,34.17,30800.0,26.2053,26.2053,26.1823,26.2053,30800.0
2010-09-07 13:20:00,34.16,34.18,34.13,34.16,39400.0,26.1976,26.213,26.1746,26.1976,39400.0
2010-09-07 13:30:00,34.15,34.23,34.15,34.22,69800.0,26.1899,26.2513,26.1899,26.2436,69800.0
2010-09-07 13:40:00,34.22,34.22,34.18,34.19,44200.0,26.2436,26.2436,26.213,26.2206,44200.0
2010-09-07 13:50:00,34.2,34.26,34.2,34.26,55800.0,26.2283,26.2743,26.2283,26.2743,55800.0
2010-09-07 14:00:00,34.27,34.28,34.22,34.22,60000.0,26.282,26.2896,26.2436,26.2436,60000.0
2010-09-07 14:10:00,34.22,34.28,34.22,34.24,64400.0,26.2436,26.2896,26.2436,26.259,64400.0
2010-09-07 14:20:00,34.24,34.26,34.23,34.23,33000.0,26.259,26.2743,26.2513,26.2513,33000.0
2010-09-07 14:30:00,34.23,34.23,34.14,34.14,46000.0,26.2513,26.2513,26.1823,26.1823,46000.0
2010-09-07 14:40:00,34.14,34.19,34.13,34.17,48400.0,26.1823,26.2206,26.1746,26.2053,48400.0
2010-09-07 14:50:00,34.17,34.18,34.05,34.06,58000.0,26.2053,26.213,26.1133,26.1209,58000.0
2010-09-07 15:00:00,34.06,34.12,34.04,34.07,56000.0,26.1209,26.1669,26.1056,26.1286,56000.0
2010-09-07 15:10:00,34.07,34.1,34.05,34.09,66200.0,26.1286,26.1516,26.1133,26.1439,66200.0
2010-09-07 15:20:00,34.09,34.13,34.06,34.13,112200.0,26.1439,26.1746,26.1209,26.1746,112200.0
2010-09-07 15:30:00,34.14,34.18,34.11,34.17,108400.0,26.1823,26.213,26.1593,26.2053,108400.0
2010-09-07 15:40:00,34.17,34.19,34.15,34.15,171200.0,26.2053,26.2206,26.1899,26.1899,171200.0
2010-09-07 15:50:00,34.15,34.16,34.1,34.12,267200.0,26.1899,26.1976,26.1516,26.1669,267200.0
2010-09-08 09:30:00,34.14,34.34,34.1,34.29,205200.0,26.1823,26.3357,26.1516,26.2973,205200.0
2010-09-08 09:40:00,34.32,34.37,34.25,34.34,38800.0,26.3203,26.3587,26.2666,26.3357,38800.0
2010-09-08 09:50:00,34.33,34.35,34.23,34.23,64200.0,26.328,26.3433,26.2513,26.2513,64200.0
2010-09-08 10:00:00,34.23,34.32,34.23,34.25,29200.0,26.2513,26.3203,26.2513,26.2666,29200.0
2010-09-08 10:10:00,34.24,34.26,34.21,34.21,62600.0,26.259,26.2743,26.236,26.236,62600.0
2010-09-08 10:20:00,34.21,34.3,34.21,34.24,38600.0,26.236,26.305,26.236,26.259,38600.0
2010-09-08 10:30:00,34.23,34.32,34.23,34.3,39000.0,26.2513,26.3203,26.2513,26.305,39000.0
2010-09-08 10:40:00,34.3,34.35,34.29,34.35,26200.0,26.305,26.3433,26.2973,26.3433,26200.0
2010-09-08 10:50:00,34.37,34.42,34.36,34.38,57400.0,26.3587,26.397,26.351,26.3663,57400.0
2010-09-08 11:00:00,34.37,34.47,34.37,34.46,38400.0,26.3587,26.4354,26.3587,26.4277,38400.0
2010-09-08 11:10:00,34.46,34.48,34.43,34.45,14000.0,26.4277,26.443,26.4047,26.42,14000.0
2010-09-08 11:20:00,34.45,34.46,34.42,34.45,14200.0,26.42,26.4277,26.397,26.42,14200.0
2010-09-08 11:30:00,34.46,34.48,34.43,34.43,14200.0,26.4277,26.443,26.4047,26.4047,14200.0
2010-09-08 11:40:00,34.42,34.47,34.42,34.47,35600.0,26.397,26.4354,26.397,26.4354,35600.0
2010-09-08 11:50:00,34.46,34.48,34.45,34.48,30800.0,26.4277,26.443,26.42,26.443,30800.0
2010-09-08 12:00:00,34.48,34.56,34.48,34.54,37400.0,26.443,26.5044,26.443,26.489,37400.0
2010-09-08 12:10:00,34.52,34.53,34.5,34.52,16800.0,26.4737,26.4814,26.4584,26.4737,16800.0
2010-09-08 12:20:00,34.52,34.56,34.52,34.56,11200.0,26.4737,26.5044,26.4737,26.5044,11200.0
2010-09-08 12:30:00,34.56,34.57,34.52,34.57,27200.0,26.5044,26.512,26.4737,26.512,27200.0
2010-09-08 12:40:00,34.56,34.65,34.55,34.61,67400.0,26.5044,26.5734,26.4967,26.5427,67400.0
2010-09-08 12:50:00,34.6,34.67,34.6,34.65,33600.0,26.5351,26.5887,26.5351,26.5734,33600.0
2010-09-08 13:00:00,34.65,34.66,34.63,34.65,36800.0,26.5734,26.5811,26.5581,26.5734,36800.0
2010-09-08 13:10:00,34.66,34.66,34.63,34.63,16600.0,26.5811,26.5811,26.5581,26.5581,16600.0
2010-09-08 13:20:00,34.63,34.7,34.63,34.68,43800.0,26.5581,26.6117,26.5581,26.5964,43800.0
2010-09-08 13:30:00,34.68,34.72,34.68,34.71,69200.0,26.5964,26.6271,26.5964,26.6194,69200.0
2010-09-08 13:40:00,34.72,34.72,34.62,34.63,52800.0,26.6271,26.6271,26.5504,26.5581,52800.0
2010-09-08 13:50:00,34.63,34.68,34.62,34.67,44800.0,26.5581,26.5964,26.5504,26.5887,44800.0
2010-09-08 14:00:00,34.65,34.67,34.6,34.63,102200.0,26.5734,26.5887,26.5351,26.5581,102200.0
2010-09-08 14:10:00,34.63,34.67,34.6,34.66,33400.0,26.5581,26.5887,26.5351,26.5811,33400.0
2010-09-08 14:20:00,34.65,34.7,34.65,34.68,28000.0,26.5734,26.6117,26.5734,26.5964,28000.0
2010-09-08 14:30:00,34.68,34.69,34.66,34.67,39200.0,26.5964,26.6041,26.5811,26.5887,39200.0
2010-09-08 14:40:00,34.67,34.72,34.66,34.69,39600.0,26.5887,26.6271,26.5811,26.6041,39600.0
2010-09-08 14:50:00,34.69,34.7,34.65,34.66,26200.0,26.6041,26.6117,26.5734,26.5811,26200.0
2010-09-08 15:00:00,34.67,34.74,34.67,34.71,54200.0,26.5887,26.6424,26.5887,26.6194,54200.0
2010-09-08 15:10:00,34.71,34.71,34.65,34.65,56600.0,26.6194,26.6194,26.5734,26.5734,56600.0
2010-09-08 15:20:00,34.65,34.68,34.59,34.59,56600.0,26.5734,26.5964,26.5274,26.5274,56600.0
2010-09-08 15:30:00,34.59,34.67,34.58,34.62,97000.0,26.5274,26.5887,26.5197,26.5504,97000.0
2010-09-08 15:40:00,34.61,34.62,34.5,34.52,147200.0,26.5427,26.5504,26.4584,26.4737,147200.0
2010-09-08 15:50:00,34.51,34.58,34.49,34.58,171200.0,26.466,26.5197,26.4507,26.5197,171200.0
2010-09-09 09:30:00,34.99,34.99,34.82,34.9,42800.0,26.8342,26.8342,26.7038,26.7651,42800.0
2010-09-09 09:40:00,34.89,34.89,34.72,34.72,29800.0,26.7575,26.7575,26.6271,26.6271,29800.0
2010-09-09 09:50:00,34.72,34.8,34.7,34.79,24600.0,26.6271,26.6884,26.6117,26.6808,24600.0
2010-09-09 10:00:00,34.8,34.82,34.69,34.72,49000.0,26.6884,26.7038,26.6041,26.6271,49000.0
2010-09-09 10:10:00,34.71,34.75,34.7,34.72,108200.0,26.6194,26.6501,26.6117,26.6271,108200.0
2010-09-09 10:20:00,34.73,34.73,34.7,34.71,27000.0,26.6348,26.6348,26.6117,26.6194,27000.0
2010-09-09 10:30:00,34.71,34.76,34.7,34.76,62200.0,26.6194,26.6578,26.6117,26.6578,62200.0
2010-09-09 10:40:00,34.75,34.76,34.71,34.76,23000.0,26.6501,26.6578,26.6194,26.6578,23000.0
2010-09-09 10:50:00,34.76,34.8,34.73,34.73,30000.0,26.6578,26.6884,26.6348,26.6348,30000.0
2010-09-09 11:00:00,34.72,34.81,34.72,34.81,19800.0,26.6271,26.6961,26.6271,26.6961,19800.0
2010-09-09 11:10:00,34.8,34.85,34.8,34.83,21800.0,26.6884,26.7268,26.6884,26.7114,21800.0
2010-09-09 11:20:00,34.8,34.85,34.77,34.85,15000.0,26.6884,26.7268,26.6654,26.7268,15000.0
2010-09-09 11:30:00,34.85,34.9,34.83,34.88,30200.0,26.7268,26.7651,26.7114,26.7498,30200.0
2010-09-09 11:40:00,34.87,34.91,34.87,34.87,17400.0,26.7421,26.7728,26.7421,26.7421,17400.0
2010-09-09 11:50:00,34.87,34.88,34.83,34.85,23000.0,26.7421,26.7498,26.7114,26.7268,23000.0
2010-09-09 12:00:00,34.84,34.88,34.83,34.87,11800.0,26.7191,26.7498,26.7114,26.7421,11800.0
2010-09-09 12:10:00,34.87,34.87,34.85,34.86,20200.0,26.7421,26.7421,26.7268,26.7345,20200.0
2010-09-09 12:20:00,34.85,34.88,34.84,34.85,18400.0,26.7268,26.7498,26.7191,26.7268,18400.0
2010-09-09 12:30:00,34.84,34.85,34.82,34.83,9200.0,26.7191,26.7268,26.7038,26.7114,9200.0
2010-09-09 12:40:00,34.82,34.83,34.77,34.81,19800.0,26.7038,26.7114,26.6654,26.6961,19800.0
2010-09-09 12:50:00,34.81,34.82,34.7,34.7,17200.0,26.6961,26.7038,26.6117,26.6117,17200.0
2010-09-09 13:00:00,34.68,34.73,34.68,34.72,39200.0,26.5964,26.6348,26.5964,26.6271,39200.0
2010-09-09 13:10:00,34.71,34.72,34.66,34.71,16200.0,26.6194,26.6271,26.5811,26.6194,16200.0
2010-09-09 13:20:00,34.7,34.71,34.65,34.66,23400.0,26.6117,26.6194,26.5734,26.5811,23400.0
2010-09-09 13:30:00,34.65,34.67,34.62,34.66,31600.0,26.5734,26.5887,26.5504,26.5811,31600.0
2010-09-09 13:40:00,34.66,34.66,34.6,34.66,23800.0,26.5811,26.5811,26.5351,26.5811,23800.0
2010-09-09 13:50:00,34.66,34.67,34.59,34.6,35400.0,26.5811,26.5887,26.5274,26.5351,35400.0
2010-09-09 14:00:00,34.61,34.67,34.61,34.65,21200.0,26.5427,26.5887,26.5427,26.5734,21200.0
2010-09-09 14:10:00,34.65,34.66,34.6,34.63,30000.0,26.5734,26.5811,26.5351,26.5581,30000.0
2010-09-09 14:20:00,34.65,34.68,34.62,34.63,30800.0,26.5734,26.5964,26.5504,26.5581,30800.0
2010-09-09 14:30:00,34.63,34.67,34.63,34.65,53600.0,26.5581,26.5887,26.5581,26.5734,53600.0
2010-09-09 14:40:00,34.66,34.67,34.63,34.67,16200.0,26.5811,26.5887,26.5581,26.5887,16200.0
2010-09-09 14:50:00,34.66,34.68,34.63,34.67,23800.0,26.5811,26.5964,26.5581,26.5887,23800.0
2010-09-09 15:00:00,34.68,34.7,34.66,34.69,18200.0,26.5964,26.6117,26.5811,26.6041,18200.0
2010-09-09 15:10:00,34.69,34.72,34.68,34.7,39800.0,26.6041,26.6271,26.5964,26.6117,39800.0
2010-09-09 15:20:00,34.7,34.73,34.7,34.71,41600.0,26.6117,26.6348,26.6117,26.6194,41600.0
2010-09-09 15:30:00,34.71,34.74,34.69,34.74,42600.0,26.6194,26.6424,26.6041,26.6424,42600.0
2010-09-09 15:40:00,34.74,34.74,34.69,34.7,67000.0,26.6424,26.6424,26.6041,26.6117,67000.0
2010-09-09 15:50:00,34.7,34.7,34.61,34.63,150200.0,26.6117,26.6117,26.5427,26.5581,150200.0
2010-09-10 09:30:00,34.77,34.9,34.76,34.9,40000.0,26.6654,26.7651,26.6578,26.7651,40000.0
2010-09-10 09:40:00,34.89,34.99,34.88,34.98,73600.0,26.7575,26.8342,26.7498,26.8265,73600.0
2010-09-10 09:50:00,34.98,35.06,34.98,35.01,76400.0,26.8265,26.8878,26.8265,26.8495,76400.0
2010-09-10 10:00:00,35.0,35.1,34.97,35.09,122600.0,26.8418,26.9185,26.8188,26.9108,122600.0
2010-09-10 10:10:00,35.08,35.19,35.08,35.19,90600.0,26.9032,26.9875,26.9032,26.9875,90600.0
2010-09-10 10:20:00,35.19,35.21,35.16,35.19,67800.0,26.9875,27.0029,26.9645,26.9875,67800.0
2010-09-10 10:30:00,35.2,35.27,35.2,35.26,125200.0,26.9952,27.0489,26.9952,27.0412,125200.0
2010-09-10 10:40:00,35.27,35.28,35.23,35.24,70600.0,27.0489,27.0566,27.0182,27.0259,70600.0
2010-09-10 10:50:00,35.24,35.24,35.2,35.21,156000.0,27.0259,27.0259,26.9952,27.0029,156000.0
2010-09-10 11:00:00,35.22,35.23,35.15,35.15,52000.0,27.0105,27.0182,26.9569,26.9569,52000.0
2010-09-10 11:10:00,35.16,35.23,35.16,35.18,42800.0,26.9645,27.0182,26.9645,26.9799,42800.0
2010-09-10 11:20:00,35.19,35.24,35.18,35.23,30800.0,26.9875,27.0259,26.9799,27.0182,30800.0
2010-09-10 11:30:00,35.23,35.24,35.18,35.19,35800.0,27.0182,27.0259,26.9799,26.9875,35800.0
2010-09-10 11:40:00,35.19,35.24,35.18,35.18,55400.0,26.9875,27.0259,26.9799,26.9799,55400.0
2010-09-10 11:50:00,35.17,35.2,35.12,35.15,35200.0,26.9722,26.9952,26.9338,26.9569,35200.0
2010-09-10 12:00:00,35.15,35.15,35.1,35.11,49000.0,26.9569,26.9569,26.9185,26.9262,49000.0
2010-09-10 12:10:00,35.1,35.18,35.1,35.18,28200.0,26.9185,26.9799,26.9185,26.9799,28200.0
2010-09-10 12:20:00,35.18,35.21,35.18,35.19,25200.0,26.9799,27.0029,26.9799,26.9875,25200.0
2010-09-10 12:30:00,35.18,35.19,35.15,35.19,21000.0,26.9799,26.9875,26.9569,26.9875,21000.0
2010-09-10 12:40:00,35.2,35.25,35.2,35.25,27000.0,26.9952,27.0335,26.9952,27.0335,27000.0
2010-09-10 12:50:00,35.24,35.26,35.22,35.23,40800.0,27.0259,27.0412,27.0105,27.0182,40800.0
2010-09-10 13:00:00,35.23,35.27,35.22,35.26,51400.0,27.0182,27.0489,27.0105,27.0412,51400.0
2010-09-10 13:10:00,35.26,35.3,35.24,35.29,68400.0,27.0412,27.0719,27.0259,27.0642,68400.0
2010-09-10 13:20:00,35.29,35.32,35.26,35.31,45200.0,27.0642,27.0872,27.0412,27.0796,45200.0
2010-09-10 13:30:00,35.31,35.36,35.3,35.36,18400.0,27.0796,27.1179,27.0719,27.1179,18400.0
2010-09-10 13:40:00,35.35,35.36,35.31,35.31,45400.0,27.1102,27.1179,27.0796,27.0796,45400.0
2010-09-10 13:50:00,35.32,35.35,35.3,35.35,43200.0,27.0872,27.1102,27.0719,27.1102,43200.0
2010-09-10 14:00:00,35.34,35.38,35.33,35.37,54200.0,27.1026,27.1332,27.0949,27.1256,54200.0
2010-09-10 14:10:00,35.37,35.38,35.36,35.38,49600.0,27.1256,27.1332,27.1179,27.1332,49600.0
2010-09-10 14:20:00,35.38,35.44,35.37,35.42,83000.0,27.1332,27.1793,27.1256,27.1639,83000.0
2010-09-10 14:30:00,35.42,35.44,35.41,35.44,72000.0,27.1639,27.1793,27.1563,27.1793,72000.0
2010-09-10 14:40:00,35.44,35.49,35.44,35.46,145600.0,27.1793,27.2176,27.1793,27.1946,145600.0
2010-09-10 14:50:00,35.46,35.48,35.46,35.46,70400.0,27.1946,27.2099,27.1946,27.1946,70400.0
2010-09-10 15:00:00,35.47,35.48,35.46,35.48,147200.0,27.2023,27.2099,27.1946,27.2099,147200.0
2010-09-10 15:10:00,35.48,35.5,35.47,35.47,146200.0,27.2099,27.2253,27.2023,27.2023,146200.0
2010-09-10 15:20:00,35.47,35.5,35.47,35.48,75400.0,27.2023,27.2253,27.2023,27.2099,75400.0
2010-09-10 15:30:00,35.48,35.48,35.43,35.43,170200.0,27.2099,27.2099,27.1716,27.1716,170200.0
2010-09-10 15:40:00,35.43,35.44,35.4,35.4,243600.0,27.1716,27.1793,27.1486,27.1486,243600.0
2010-09-10 15:50:00,35.4,35.4,35.32,35.37,394000.0,27.1486,27.1486,27.0872,27.1256,394000.0
2010-09-13 09:30:00,35.74,35.84,35.7,35.82,94000.0,27.4093,27.486,27.3787,27.4707,94000.0
2010-09-13 09:40:00,35.83,35.85,35.79,35.83,83200.0,27.4784,27.4937,27.4477,27.4784,83200.0
2010-09-13 09:50:00,35.83,35.88,35.76,35.81,107400.0,27.4784,27.5167,27.4247,27.463,107400.0
2010-09-13 10:00:00,35.8,35.9,35.78,35.9,116800.0,27.4553,27.532,27.44,27.532,116800.0
2010-09-13 10:10:00,35.89,35.91,35.88,35.89,66600.0,27.5244,27.5397,27.5167,27.5244,66600.0
2010-09-13 10:20:00,35.88,35.94,35.87,35.92,74400.0,27.5167,27.5627,27.509,27.5474,74400.0
2010-09-13 10:30:00,35.93,35.96,35.91,35.91,124200.0,27.555,27.5781,27.5397,27.5397,124200.0
2010-09-13 10:40:00,35.92,35.94,35.9,35.93,38200.0,27.5474,27.5627,27.532,27.555,38200.0
2010-09-13 10:50:00,35.93,35.94,35.87,35.89,45200.0,27.555,27.5627,27.509,27.5244,45200.0
2010-09-13 11:00:00,35.89,35.93,35.87,35.87,34000.0,27.5244,27.555,27.509,27.509,34000.0
2010-09-13 11:10:00,35.87,35.91,35.85,35.91,33600.0,27.509,27.5397,27.4937,27.5397,33600.0
2010-09-13 11:20:00,35.92,35.93,35.88,35.9,59400.0,27.5474,27.555,27.5167,27.532,59400.0
2010-09-13 11:30:00,35.91,35.92,35.85,35.9,49000.0,27.5397,27.5474,27.4937,27.532,49000.0
2010-09-13 11:40:00,35.9,35.92,35.85,35.9,50800.0,27.532,27.5474,27.4937,27.532,50800.0
2010-09-13 11:50:00,35.91,35.91,35.87,35.9,25800.0,27.5397,27.5397,27.509,27.532,25800.0
2010-09-13 12:00:00,35.9,35.9,35.85,35.87,33400.0,27.532,27.532,27.4937,27.509,33400.0
2010-09-13 12:10:00,35.88,35.9,35.83,35.85,49600.0,27.5167,27.532,27.4784,27.4937,49600.0
2010-09-13 12:20:00,35.85,35.85,35.76,35.81,58200.0,27.4937,27.4937,27.4247,27.463,58200.0
2010-09-13 12:30:00,35.81,35.88,35.8,35.84,31800.0,27.463,27.5167,27.4553,27.486,31800.0
2010-09-13 12:40:00,35.84,35.88,35.84,35.86,37000.0,27.486,27.5167,27.486,27.5014,37000.0
2010-09-13 12:50:00,35.85,35.86,35.8,35.82,41200.0,27.4937,27.5014,27.4553,27.4707,41200.0
2010-09-13 13:00:00,35.82,35.83,35.79,35.79,40400.0,27.4707,27.4784,27.4477,27.4477,40400.0
2010-09-13 13:10:00,35.79,35.82,35.79,35.81,81000.0,27.4477,27.4707,27.4477,27.463,81000.0
2010-09-13 13:20:00,35.81,35.87,35.81,35.83,61400.0,27.463,27.509,27.463,27.4784,61400.0
2010-09-13 13:30:00,35.82,35.88,35.82,35.88,41000.0,27.4707,27.5167,27.4707,27.5167,41000.0
2010-09-13 13:40:00,35.87,35.9,35.85,35.9,25600.0,27.509,27.532,27.4937,27.532,25600.0
2010-09-13 13:50:00,35.89,35.9,35.83,35.83,36400.0,27.5244,27.532,27.4784,27.4784,36400.0
2010-09-13 14:00:00,35.84,35.85,35.74,35.77,58200.0,27.486,27.4937,27.4093,27.4323,58200.0
2010-09-13 14:10:00,35.77,35.79,35.75,35.79,54800.0,27.4323,27.4477,27.417,27.4477,54800.0
2010-09-13 14:20:00,35.78,35.82,35.76,35.81,52800.0,27.44,27.4707,27.4247,27.463,52800.0
2010-09-13 14:30:00,35.81,35.85,35.81,35.83,44400.0,27.463,27.4937,27.463,27.4784,44400.0
2010-09-13 14:40:00,35.83,35.87,35.82,35.85,57600.0,27.4784,27.509,27.4707,27.4937,57600.0
2010-09-13 14:50:00,35.85,35.85,35.83,35.85,50800.0,27.4937,27.4937,27.4784,27.4937,50800.0
2010-09-13 15:00:00,35.85,35.85,35.74,35.74,123800.0,27.4937,27.4937,27.4093,27.4093,123800.0
2010-09-13 15:10:00,35.74,35.8,35.74,35.8,96000.0,27.4093,27.4553,27.4093,27.4553,96000.0
2010-09-13 15:20:00,35.8,35.81,35.76,35.8,108000.0,27.4553,27.463,27.4247,27.4553,108000.0
2010-09-13 15:30:00,35.8,35.85,35.79,35.85,106200.0,27.4553,27.4937,27.4477,27.4937,106200.0
2010-09-13 15:40:00,35.85,35.9,35.82,35.85,179600.0,27.4937,27.532,27.4707,27.4937,179600.0
2010-09-13 15:50:00,35.85,35.86,35.8,35.82,256800.0,27.4937,27.5014,27.4553,27.4707,256800.0
2010-09-14 09:30:00,35.61,35.73,35.59,35.66,58200.0,27.3096,27.4017,27.2943,27.348,58200.0
2010-09-14 09:40:00,35.65,35.67,35.52,35.54,44400.0,27.3403,27.3556,27.2406,27.256,44400.0
2010-09-14 09:50:00,35.54,35.62,35.53,35.59,30400.0,27.256,27.3173,27.2483,27.2943,30400.0
2010-09-14 10:00:00,35.59,35.67,35.52,35.6,58600.0,27.2943,27.3556,27.2406,27.302,58600.0
2010-09-14 10:10:00,35.6,35.62,35.52,35.58,61600.0,27.302,27.3173,27.2406,27.2866,61600.0
2010-09-14 10:20:00,35.6,35.6,35.52,35.58,63800.0,27.302,27.302,27.2406,27.2866,63800.0
2010-09-14 10:30:00,35.58,35.6,35.54,35.54,56600.0,27.2866,27.302,27.256,27.256,56600.0
2010-09-14 10:40:00,35.54,35.63,35.53,35.62,83000.0,27.256,27.325,27.2483,27.3173,83000.0
2010-09-14 10:50:00,35.63,35.63,35.57,35.58,71800.0,27.325,27.325,27.279,27.2866,71800.0
2010-09-14 11:00:00,35.57,35.68,35.56,35.67,104000.0,27.279,27.3633,27.2713,27.3556,104000.0
2010-09-14 11:10:00,35.67,35.69,35.63,35.67,66200.0,27.3556,27.371,27.325,27.3556,66200.0
2010-09-14 11:20:00,35.67,35.67,35.6,35.62,36000.0,27.3556,27.3556,27.302,27.3173,36000.0
2010-09-14 11:30:00,35.62,35.65,35.59,35.61,70000.0,27.3173,27.3403,27.2943,27.3096,70000.0
2010-09-14 11:40:00,35.62,35.63,35.55,35.59,92000.0,27.3173,27.325,27.2636,27.2943,92000.0
2010-09-14 11:50:00,35.58,35.6,35.54,35.58,43200.0,27.2866,27.302,27.256,27.2866,43200.0
2010-09-14 12:00:00,35.58,35.67,35.58,35.64,63200.0,27.2866,27.3556,27.2866,27.3326,63200.0
2010-09-14 12:10:00,35.64,35.67,35.63,35.65,57000.0,27.3326,27.3556,27.325,27.3403,57000.0
2010-09-14 12:20:00,35.64,35.65,35.59,35.64,42800.0,27.3326,27.3403,27.2943,27.3326,42800.0
2010-09-14 12:30:00,35.63,35.65,35.6,35.63,18200.0,27.325,27.3403,27.302,27.325,18200.0
2010-09-14 12:40:00,35.63,35.65,35.6,35.6,24000.0,27.325,27.3403,27.302,27.302,24000.0
2010-09-14 12:50:00,35.62,35.62,35.52,35.55,46600.0,27.3173,27.3173,27.2406,27.2636,46600.0
2010-09-14 13:00:00,35.55,35.59,35.55,35.57,14600.0,27.2636,27.2943,27.2636,27.279,14600.0
2010-09-14 13:10:00,35.58,35.59,35.52,35.54,20000.0,27.2866,27.2943,27.2406,27.256,20000.0
2010-09-14 13:20:00,35.54,35.55,35.51,35.54,22200.0,27.256,27.2636,27.2329,27.256,22200.0
2010-09-14 13:30:00,35.55,35.57,35.52,35.53,19400.0,27.2636,27.279,27.2406,27.2483,19400.0
2010-09-14 13:40:00,35.53,35.56,35.48,35.51,15400.0,27.2483,27.2713,27.2099,27.2329,15400.0
2010-09-14 13:50:00,35.51,35.54,35.49,35.54,19600.0,27.2329,27.256,27.2176,27.256,19600.0
2010-09-14 14:00:00,35.54,35.58,35.53,35.55,21600.0,27.256,27.2866,27.2483,27.2636,21600.0
2010-09-14 14:10:00,35.56,35.58,35.53,35.58,30800.0,27.2713,27.2866,27.2483,27.2866,30800.0
2010-09-14 14:20:00,35.58,35.63,35.57,35.59,47400.0,27.2866,27.325,27.279,27.2943,47400.0
2010-09-14 14:30:00,35.59,35.65,35.57,35.65,30800.0,27.2943,27.3403,27.279,27.3403,30800.0
2010-09-14 14:40:00,35.65,35.71,35.65,35.67,56600.0,27.3403,27.3863,27.3403,27.3556,56600.0
2010-09-14 14:50:00,35.68,35.71,35.68,35.69,24800.0,27.3633,27.3863,27.3633,27.371,24800.0
2010-09-14 15:00:00,35.69,35.74,35.69,35.71,41800.0,27.371,27.4093,27.371,27.3863,41800.0
2010-09-14 15:10:00,35.7,35.72,35.68,35.7,35000.0,27.3787,27.394,27.3633,27.3787,35000.0
2010-09-14 15:20:00,35.7,35.75,35.7,35.74,53400.0,27.3787,27.417,27.3787,27.4093,53400.0
2010-09-14 15:30:00,35.74,35.81,35.74,35.79,91400.0,27.4093,27.463,27.4093,27.4477,91400.0
2010-09-14 15:40:00,35.79,35.79,35.69,35.74,238600.0,27.4477,27.4477,27.371,27.4093,238600.0
2010-09-14 15:50:00,35.74,35.74,35.64,35.67,245400.0,27.4093,27.4093,27.3326,27.3556,245400.0
2010-09-15 09:30:00,35.56,35.58,35.15,35.32,118200.0,27.2713,27.2866,26.9569,27.0872,118200.0
2010-09-15 09:40:00,35.32,35.43,35.29,35.41,75000.0,27.0872,27.1716,27.0642,27.1563,75000.0
2010-09-15 09:50:00,35.42,35.48,35.41,35.48,45400.0,27.1639,27.2099,27.1563,27.2099,45400.0
2010-09-15 10:00:00,35.47,35.61,35.47,35.61,67400.0,27.2023,27.3096,27.2023,27.3096,67400.0
2010-09-15 10:10:00,35.61,35.75,35.55,35.73,58600.0,27.3096,27.417,27.2636,27.4017,58600.0
2010-09-15 10:20:00,35.72,35.8,35.72,35.77,46800.0,27.394,27.4553,27.394,27.4323,46800.0
2010-09-15 10:30:00,35.78,35.82,35.72,35.75,53600.0,27.44,27.4707,27.394,27.417,53600.0
2010-09-15 10:40:00,35.76,35.81,35.72,35.75,52600.0,27.4247,27.463,27.394,27.417,52600.0
2010-09-15 10:50:00,35.74,35.79,35.69,35.77,37400.0,27.4093,27.4477,27.371,27.4323,37400.0
2010-09-15 11:00:00,35.79,35.79,35.66,35.67,36200.0,27.4477,27.4477,27.348,27.3556,36200.0
2010-09-15 11:10:00,35.67,35.68,35.62,35.66,46200.0,27.3556,27.3633,27.3173,27.348,46200.0
2010-09-15 11:20:00,35.65,35.7,35.63,35.67,31800.0,27.3403,27.3787,27.325,27.3556,31800.0
2010-09-15 11:30:00,35.68,35.73,35.66,35.71,26800.0,27.3633,27.4017,27.348,27.3863,26800.0
2010-09-15 11:40:00,35.71,35.72,35.69,35.71,25200.0,27.3863,27.394,27.371,27.3863,25200.0
2010-09-15 11:50:00,35.71,35.8,35.7,35.78,32600.0,27.3863,27.4553,27.3787,27.44,32600.0
2010-09-15 12:00:00,35.78,35.82,35.74,35.75,38800.0,27.44,27.4707,27.4093,27.417,38800.0
2010-09-15 12:10:00,35.75,35.81,35.7,35.73,32000.0,27.417,27.463,27.3787,27.4017,32000.0
2010-09-15 12:20:00,35.73,35.77,35.73,35.77,18600.0,27.4017,27.4323,27.4017,27.4323,18600.0
2010-09-15 12:30:00,35.77,35.81,35.77,35.8,21000.0,27.4323,27.463,27.4323,27.4553,21000.0
2010-09-15 12:40:00,35.79,35.79,35.72,35.75,17600.0,27.4477,27.4477,27.394,27.417,17600.0
2010-09-15 12:50:00,35.74,35.77,35.73,35.76,29000.0,27.4093,27.4323,27.4017,27.4247,29000.0
2010-09-15 13:00:00,35.76,35.79,35.76,35.78,17200.0,27.4247,27.4477,27.4247,27.44,17200.0
2010-09-15 13:10:00,35.78,35.83,35.77,35.83,31000.0,27.44,27.4784,27.4323,27.4784,31000.0
2010-09-15 13:20:00,35.83,35.83,35.79,35.79,11000.0,27.4784,27.4784,27.4477,27.4477,11000.0
2010-09-15 13:30:00,35.78,35.79,35.75,35.78,12400.0,27.44,27.4477,27.417,27.44,12400.0
2010-09-15 13:40:00,35.77,35.83,35.77,35.78,26000.0,27.4323,27.4784,27.4323,27.44,26000.0
2010-09-15 13:50:00,35.77,35.85,35.77,35.84,27400.0,27.4323,27.4937,27.4323,27.486,27400.0
2010-09-15 14:00:00,35.84,35.95,35.83,35.93,87200.0,27.486,27.5704,27.4784,27.555,87200.0
2010-09-15 14:10:00,35.93,35.94,35.85,35.85,28200.0,27.555,27.5627,27.4937,27.4937,28200.0
2010-09-15 14:20:00,35.85,35.86,35.81,35.82,28600.0,27.4937,27.5014,27.463,27.4707,28600.0
2010-09-15 14:30:00,35.81,35.81,35.7,35.76,52600.0,27.463,27.463,27.3787,27.4247,52600.0
2010-09-15 14:40:00,35.76,35.77,35.69,35.77,32200.0,27.4247,27.4323,27.371,27.4323,32200.0
2010-09-15 14:50:00,35.77,35.82,35.75,35.79,32000.0,27.4323,27.4707,27.417,27.4477,32000.0
2010-09-15 15:00:00,35.79,35.85,35.78,35.85,49400.0,27.4477,27.4937,27.44,27.4937,49400.0
2010-09-15 15:10:00,35.85,35.88,35.82,35.83,69200.0,27.4937,27.5167,27.4707,27.4784,69200.0
2010-09-15 15:20:00,35.83,35.93,35.8,35.93,97400.0,27.4784,27.555,27.4553,27.555,97400.0
2010-09-15 15:30:00,35.93,35.95,35.87,35.87,91400.0,27.555,27.5704,27.509,27.509,91400.0
2010-09-15 15:40:00,35.88,35.88,35.77,35.86,170400.0,27.5167,27.5167,27.4323,27.5014,170400.0
2010-09-15 15:50:00,35.86,35.88,35.8,35.81,251600.0,27.5014,27.5167,27.4553,27.463,251600.0
2010-09-16 09:30:00,35.63,36.0,35.56,35.99,174000.0,27.325,27.6087,27.2713,27.6011,174000.0
2010-09-16 09:40:00,35.99,35.99,35.9,35.93,76400.0,27.6011,27.6011,27.532,27.555,76400.0
2010-09-16 09:50:00,35.94,35.98,35.92,35.93,53600.0,27.5627,27.5934,27.5474,27.555,53600.0
2010-09-16 10:00:00,35.93,35.98,35.82,35.98,103400.0,27.555,27.5934,27.4707,27.5934,103400.0
2010-09-16 10:10:00,35.97,35.99,35.91,35.93,73200.0,27.5857,27.6011,27.5397,27.555,73200.0
2010-09-16 10:20:00,35.94,36.0,35.91,35.93,59400.0,27.5627,27.6087,27.5397,27.555,59400.0
2010-09-16 10:30:00,35.92,35.92,35.84,35.84,37200.0,27.5474,27.5474,27.486,27.486,37200.0
2010-09-16 10:40:00,35.84,35.97,35.83,35.97,40600.0,27.486,27.5857,27.4784,27.5857,40600.0
2010-09-16 10:50:00,35.97,35.99,35.93,35.96,33200.0,27.5857,27.6011,27.555,27.5781,33200.0
2010-09-16 11:00:00,35.96,35.99,35.96,35.98,32600.0,27.5781,27.6011,27.5781,27.5934,32600.0
2010-09-16 11:10:00,35.98,35.98,35.88,35.88,55000.0,27.5934,27.5934,27.5167,27.5167,55000.0
2010-09-16 11:20:00,35.88,35.89,35.8,35.82,67800.0,27.5167,27.5244,27.4553,27.4707,67800.0
2010-09-16 11:30:00,35.82,35.82,35.76,35.79,45200.0,27.4707,27.4707,27.4247,27.4477,45200.0
2010-09-16 11:40:00,35.8,35.81,35.77,35.8,26400.0,27.4553,27.463,27.4323,27.4553,26400.0
2010-09-16 11:50:00,35.79,35.85,35.76,35.85,28000.0,27.4477,27.4937,27.4247,27.4937,28000.0
2010-09-16 12:00:00,35.85,35.85,35.81,35.81,20400.0,27.4937,27.4937,27.463,27.463,20400.0
2010-09-16 12:10:00,35.81,35.86,35.79,35.86,20600.0,27.463,27.5014,27.4477,27.5014,20600.0
2010-09-16 12:20:00,35.86,35.92,35.85,35.92,23600.0,27.5014,27.5474,27.4937,27.5474,23600.0
2010-09-16 12:30:00,35.92,35.94,35.92,35.92,16400.0,27.5474,27.5627,27.5474,27.5474,16400.0
2010-09-16 12:40:00,35.93,35.96,35.93,35.96,17000.0,27.555,27.5781,27.555,27.5781,17000.0
2010-09-16 12:50:00,35.95,35.99,35.94,35.98,19400.0,27.5704,27.6011,27.5627,27.5934,19400.0
2010-09-16 13:00:00,35.99,35.99,35.95,35.99,25800.0,27.6011,27.6011,27.5704,27.6011,25800.0
2010-09-16 13:10:00,35.99,35.99,35.96,35.99,69000.0,27.6011,27.6011,27.5781,27.6011,69000.0
2010-09-16 13:20:00,35.99,36.0,35.98,35.99,37200.0,27.6011,27.6087,27.5934,27.6011,37200.0
2010-09-16 13:30:00,35.99,35.99,35.98,35.99,25400.0,27.6011,27.6011,27.5934,27.6011,25400.0
2010-09-16 13:40:00,35.99,36.0,35.97,35.99,53600.0,27.6011,27.6087,27.5857,27.6011,53600.0
2010-09-16 13:50:00,35.99,36.0,35.98,35.99,93000.0,27.6011,27.6087,27.5934,27.6011,93000.0
2010-09-16 14:00:00,35.99,36.0,35.98,35.99,65200.0,27.6011,27.6087,27.5934,27.6011,65200.0
2010-09-16 14:10:00,35.99,36.04,35.99,36.01,138600.0,27.6011,27.6394,27.6011,27.6164,138600.0
2010-09-16 14:20:00,36.0,36.08,35.96,36.07,61200.0,27.6087,27.6701,27.5781,27.6624,61200.0
2010-09-16 14:30:00,36.07,36.08,36.04,36.08,16200.0,27.6624,27.6701,27.6394,27.6701,16200.0
2010-09-16 14:40:00,36.08,36.1,36.07,36.08,33800.0,27.6701,27.6854,27.6624,27.6701,33800.0
2010-09-16 14:50:00,36.08,36.09,36.05,36.07,47000.0,27.6701,27.6778,27.6471,27.6624,47000.0
2010-09-16 15:00:00,36.07,36.07,36.01,36.05,45800.0,27.6624,27.6624,27.6164,27.6471,45800.0
2010-09-16 15:10:00,36.06,36.09,36.04,36.08,45800.0,27.6547,27.6778,27.6394,27.6701,45800.0
2010-09-16 15:20:00,36.08,36.1,36.02,36.1,64600.0,27.6701,27.6854,27.6241,27.6854,64600.0
2010-09-16 15:30:00,36.1,36.16,36.09,36.12,102200.0,27.6854,27.7314,27.6778,27.7008,102200.0
2010-09-16 15:40:00,36.11,36.13,36.05,36.09,112600.0,27.6931,27.7084,27.6471,27.6778,112600.0
2010-09-16 15:50:00,36.09,36.13,36.09,36.11,178400.0,27.6778,27.7084,27.6778,27.6931,178400.0
2010-09-17 09:30:00,36.15,36.37,36.06,36.1,502800.0,27.7238,27.8925,27.6547,27.6854,502800.0
2010-09-17 09:40:00,36.1,36.13,36.02,36.08,90000.0,27.6854,27.7084,27.6241,27.6701,90000.0
2010-09-17 09:50:00,36.07,36.09,35.84,35.89,72000.0,27.6624,27.6778,27.486,27.5244,72000.0
2010-09-17 10:00:00,35.89,35.97,35.85,35.92,56200.0,27.5244,27.5857,27.4937,27.5474,56200.0
2010-09-17 10:10:00,35.91,35.95,35.85,35.95,36800.0,27.5397,27.5704,27.4937,27.5704,36800.0
2010-09-17 10:20:00,35.96,35.99,35.93,35.96,26200.0,27.5781,27.6011,27.555,27.5781,26200.0
2010-09-17 10:30:00,35.98,35.99,35.94,35.98,32800.0,27.5934,27.6011,27.5627,27.5934,32800.0
2010-09-17 10:40:00,35.97,36.06,35.96,36.05,41600.0,27.5857,27.6547,27.5781,27.6471,41600.0
2010-09-17 10:50:00,36.04,36.05,36.02,36.04,16400.0,27.6394,27.6471,27.6241,27.6394,16400.0
2010-09-17 11:00:00,36.04,36.1,36.04,36.07,67400.0,27.6394,27.6854,27.6394,27.6624,67400.0
2010-09-17 11:10:00,36.07,36.13,36.06,36.11,72400.0,27.6624,27.7084,27.6547,27.6931,72400.0
2010-09-17 11:20:00,36.11,36.12,36.08,36.1,42600.0,27.6931,27.7008,27.6701,27.6854,42600.0
2010-09-17 11:30:00,36.09,36.12,36.03,36.07,17200.0,27.6778,27.7008,27.6317,27.6624,17200.0
2010-09-17 11:40:00,36.08,36.1,36.07,36.08,19400.0,27.6701,27.6854,27.6624,27.6701,19400.0
2010-09-17 11:50:00,36.07,36.1,36.05,36.08,34200.0,27.6624,27.6854,27.6471,27.6701,34200.0
2010-09-17 12:00:00,36.08,36.12,36.08,36.12,25800.0,27.6701,27.7008,27.6701,27.7008,25800.0
2010-09-17 12:10:00,36.1,36.12,36.08,36.09,20000.0,27.6854,27.7008,27.6701,27.6778,20000.0
2010-09-17 12:20:00,36.09,36.1,36.07,36.1,13600.0,27.6778,27.6854,27.6624,27.6854,13600.0
2010-09-17 12:30:00,36.1,36.13,36.07,36.09,40000.0,27.6854,27.7084,27.6624,27.6778,40000.0
2010-09-17 12:40:00,36.09,36.09,36.03,36.04,26800.0,27.6778,27.6778,27.6317,27.6394,26800.0
2010-09-17 12:50:00,36.04,36.05,35.98,36.01,26400.0,27.6394,27.6471,27.5934,27.6164,26400.0
2010-09-17 13:00:00,36.02,36.04,36.01,36.02,19600.0,27.6241,27.6394,27.6164,27.6241,19600.0
2010-09-17 13:10:00,36.02,36.03,35.99,35.99,15400.0,27.6241,27.6317,27.6011,27.6011,15400.0
2010-09-17 13:20:00,35.99,36.02,35.99,36.01,20200.0,27.6011,27.6241,27.6011,27.6164,20200.0
2010-09-17 13:30:00,36.02,36.04,36.02,36.02,28200.0,27.6241,27.6394,27.6241,27.6241,28200.0
2010-09-17 13:40:00,36.02,36.06,36.01,36.05,25000.0,27.6241,27.6547,27.6164,27.6471,25000.0
2010-09-17 13:50:00,36.05,36.06,36.02,36.02,26000.0,27.6471,27.6547,27.6241,27.6241,26000.0
2010-09-17 14:00:00,36.02,36.07,36.02,36.05,26200.0,27.6241,27.6624,27.6241,27.6471,26200.0
2010-09-17 14:10:00,36.07,36.08,36.05,36.07,25400.0,27.6624,27.6701,27.6471,27.6624,25400.0
2010-09-17 14:20:00,36.07,36.1,36.06,36.08,31600.0,27.6624,27.6854,27.6547,27.6701,31600.0
2010-09-17 14:30:00,36.08,36.11,36.08,36.1,33800.0,27.6701,27.6931,27.6701,27.6854,33800.0
2010-09-17 14:40:00,36.1,36.11,36.08,36.1,54200.0,27.6854,27.6931,27.6701,27.6854,54200.0
2010-09-17 14:50:00,36.09,36.09,36.06,36.06,28600.0,27.6778,27.6778,27.6547,27.6547,28600.0
2010-09-17 15:00:00,36.06,36.08,36.02,36.03,50800.0,27.6547,27.6701,27.6241,27.6317,50800.0
2010-09-17 15:10:00,36.02,36.04,35.96,36.03,62400.0,27.6241,27.6394,27.5781,27.6317,62400.0
2010-09-17 15:20:00,36.03,36.05,35.96,35.96,40600.0,27.6317,27.6471,27.5781,27.5781,40600.0
2010-09-17 15:30:00,35.97,36.06,35.96,36.01,59800.0,27.5857,27.6547,27.5781,27.6164,59800.0
2010-09-17 15:40:00,36.02,36.08,36.02,36.04,125000.0,27.6241,27.6701,27.6241,27.6394,125000.0
2010-09-17 15:50:00,36.05,36.05,35.99,35.99,211400.0,27.6471,27.6471,27.6011,27.6011,211400.0
2010-09-20 09:30:00,36.19,36.2,36.06,36.07,52200.0,27.7544,27.7621,27.6547,27.6624,52200.0
2010-09-20 09:40:00,36.06,36.09,36.0,36.06,51400.0,27.6547,27.6778,27.6087,27.6547,51400.0
2010-09-20 09:50:00,36.05,36.13,36.05,36.08,100000.0,27.6471,27.7084,27.6471,27.6701,100000.0
2010-09-20 10:00:00,36.08,36.23,36.06,36.22,116600.0,27.6701,27.7851,27.6547,27.7774,116600.0
2010-09-20 10:10:00,36.22,36.29,36.2,36.27,79600.0,27.7774,27.8311,27.7621,27.8158,79600.0
2010-09-20 10:20:00,36.27,36.31,36.24,36.24,54600.0,27.8158,27.8465,27.7928,27.7928,54600.0
2010-09-20 10:30:00,36.24,36.27,36.24,36.26,36600.0,27.7928,27.8158,27.7928,27.8081,36600.0
2010-09-20 10:40:00,36.26,36.31,36.25,36.31,46800.0,27.8081,27.8465,27.8005,27.8465,46800.0
2010-09-20 10:50:00,36.31,36.35,36.31,36.33,45000.0,27.8465,27.8771,27.8465,27.8618,45000.0
2010-09-20 11:00:00,36.34,36.35,36.33,36.35,37800.0,27.8695,27.8771,27.8618,27.8771,37800.0
2010-09-20 11:10:00,36.35,36.35,36.27,36.28,55400.0,27.8771,27.8771,27.8158,27.8235,55400.0
2010-09-20 11:20:00,36.29,36.31,36.27,36.3,52600.0,27.8311,27.8465,27.8158,27.8388,52600.0
2010-09-20 11:30:00,36.3,36.33,36.29,36.3,39000.0,27.8388,27.8618,27.8311,27.8388,39000.0
2010-09-20 11:40:00,36.31,36.31,36.27,36.27,34200.0,27.8465,27.8465,27.8158,27.8158,34200.0
2010-09-20 11:50:00,36.27,36.28,36.23,36.25,34400.0,27.8158,27.8235,27.7851,27.8005,34400.0
2010-09-20 12:00:00,36.25,36.25,36.23,36.23,25600.0,27.8005,27.8005,27.7851,27.7851,25600.0
2010-09-20 12:10:00,36.24,36.26,36.24,36.24,23400.0,27.7928,27.8081,27.7928,27.7928,23400.0
2010-09-20 12:20:00,36.24,36.24,36.21,36.21,27400.0,27.7928,27.7928,27.7698,27.7698,27400.0
2010-09-20 12:30:00,36.22,36.24,36.2,36.22,22200.0,27.7774,27.7928,27.7621,27.7774,22200.0
2010-09-20 12:40:00,36.22,36.26,36.21,36.26,28800.0,27.7774,27.8081,27.7698,27.8081,28800.0
2010-09-20 12:50:00,36.25,36.27,36.23,36.27,24200.0,27.8005,27.8158,27.7851,27.8158,24200.0
2010-09-20 13:00:00,36.27,36.27,36.26,36.27,31400.0,27.8158,27.8158,27.8081,27.8158,31400.0
2010-09-20 13:10:00,36.27,36.28,36.24,36.27,22200.0,27.8158,27.8235,27.7928,27.8158,22200.0
2010-09-20 13:20:00,36.27,36.29,36.27,36.29,24800.0,27.8158,27.8311,27.8158,27.8311,24800.0
2010-09-20 13:30:00,36.29,36.32,36.26,36.31,27600.0,27.8311,27.8541,27.8081,27.8465,27600.0
2010-09-20 13:40:00,36.32,36.32,36.27,36.28,23600.0,27.8541,27.8541,27.8158,27.8235,23600.0
2010-09-20 13:50:00,36.29,36.32,36.27,36.31,39600.0,27.8311,27.8541,27.8158,27.8465,39600.0
2010-09-20 14:00:00,36.3,36.31,36.27,36.29,34600.0,27.8388,27.8465,27.8158,27.8311,34600.0
2010-09-20 14:10:00,36.29,36.31,36.27,36.31,47400.0,27.8311,27.8465,27.8158,27.8465,47400.0
2010-09-20 14:20:00,36.31,36.35,36.3,36.35,61000.0,27.8465,27.8771,27.8388,27.8771,61000.0
2010-09-20 14:30:00,36.35,36.38,36.35,36.38,64800.0,27.8771,27.9002,27.8771,27.9002,64800.0
2010-09-20 14:40:00,36.38,36.4,36.35,36.37,34600.0,27.9002,27.9155,27.8771,27.8925,34600.0
2010-09-20 14:50:00,36.37,36.47,36.36,36.43,45000.0,27.8925,27.9692,27.8848,27.9385,45000.0
2010-09-20 15:00:00,36.43,36.47,36.4,36.4,77000.0,27.9385,27.9692,27.9155,27.9155,77000.0
2010-09-20 15:10:00,36.4,36.42,36.38,36.41,100200.0,27.9155,27.9308,27.9002,27.9232,100200.0
2010-09-20 15:20:00,36.42,36.44,36.38,36.39,79400.0,27.9308,27.9462,27.9002,27.9078,79400.0
2010-09-20 15:30:00,36.39,36.42,36.37,36.41,146000.0,27.9078,27.9308,27.8925,27.9232,146000.0
2010-09-20 15:40:00,36.41,36.43,36.37,36.38,171800.0,27.9232,27.9385,27.8925,27.9002,171800.0
2010-09-20 15:50:00,36.38,36.4,36.33,36.35,276800.0,27.9002,27.9155,27.8618,27.8771,276800.0
2010-09-21 09:30:00,36.22,36.24,36.1,36.1,78000.0,27.7774,27.7928,27.6854,27.6854,78000.0
2010-09-21 09:40:00,36.1,36.1,35.98,36.01,112600.0,27.6854,27.6854,27.5934,27.6164,112600.0
2010-09-21 09:50:00,36.01,36.1,35.98,36.1,94600.0,27.6164,27.6854,27.5934,27.6854,94600.0
2010-09-21 10:00:00,36.1,36.15,36.1,36.12,81200.0,27.6854,27.7238,27.6854,27.7008,81200.0
2010-09-21 10:10:00,36.12,36.15,36.09,36.14,38600.0,27.7008,27.7238,27.6778,27.7161,38600.0
2010-09-21 10:20:00,36.15,36.19,36.13,36.13,46800.0,27.7238,27.7544,27.7084,27.7084,46800.0
2010-09-21 10:30:00,36.15,36.23,36.15,36.21,53000.0,27.7238,27.7851,27.7238,27.7698,53000.0
2010-09-21 10:40:00,36.2,36.21,36.16,36.2,41000.0,27.7621,27.7698,27.7314,27.7621,41000.0
2010-09-21 10:50:00,36.2,36.2,36.17,36.19,32000.0,27.7621,27.7621,27.7391,27.7544,32000.0
2010-09-21 11:00:00,36.2,36.2,36.15,36.2,38600.0,27.7621,27.7621,27.7238,27.7621,38600.0
2010-09-21 11:10:00,36.2,36.23,36.19,36.22,41000.0,27.7621,27.7851,27.7544,27.7774,41000.0
2010-09-21 11:20:00,36.21,36.21,36.1,36.11,41200.0,27.7698,27.7698,27.6854,27.6931,41200.0
2010-09-21 11:30:00,36.11,36.13,36.1,36.11,42000.0,27.6931,27.7084,27.6854,27.6931,42000.0
2010-09-21 11:40:00,36.11,36.12,36.0,36.0,67200.0,27.6931,27.7008,27.6087,27.6087,67200.0
2010-09-21 11:50:00,36.0,36.01,35.98,35.99,73800.0,27.6087,27.6164,27.5934,27.6011,73800.0
2010-09-21 12:00:00,35.99,35.99,35.91,35.91,60800.0,27.6011,27.6011,27.5397,27.5397,60800.0
2010-09-21 12:10:00,35.91,35.91,35.87,35.89,56800.0,27.5397,27.5397,27.509,27.5244,56800.0
2010-09-21 12:20:00,35.89,35.89,35.86,35.87,36200.0,27.5244,27.5244,27.5014,27.509,36200.0
2010-09-21 12:30:00,35.87,35.88,35.82,35.85,57000.0,27.509,27.5167,27.4707,27.4937,57000.0
2010-09-21 12:40:00,35.85,35.86,35.84,35.85,36800.0,27.4937,27.5014,27.486,27.4937,36800.0
2010-09-21 12:50:00,35.84,35.88,35.83,35.88,33200.0,27.486,27.5167,27.4784,27.5167,33200.0
2010-09-21 13:00:00,35.88,35.88,35.84,35.84,42800.0,27.5167,27.5167,27.486,27.486,42800.0
2010-09-21 13:10:00,35.85,35.87,35.84,35.87,49200.0,27.4937,27.509,27.486,27.509,49200.0
2010-09-21 13:20:00,35.88,35.95,35.88,35.94,49400.0,27.5167,27.5704,27.5167,27.5627,49400.0
2010-09-21 13:30:00,35.94,35.96,35.93,35.95,53800.0,27.5627,27.5781,27.555,27.5704,53800.0
2010-09-21 13:40:00,35.94,35.99,35.93,35.99,44000.0,27.5627,27.6011,27.555,27.6011,44000.0
2010-09-21 13:50:00,35.99,35.99,35.94,35.95,52000.0,27.6011,27.6011,27.5627,27.5704,52000.0
2010-09-21 14:00:00,35.95,35.98,35.95,35.95,68200.0,27.5704,27.5934,27.5704,27.5704,68200.0
2010-09-21 14:10:00,35.95,36.18,35.85,36.13,245200.0,27.5704,27.7468,27.4937,27.7084,245200.0
2010-09-21 14:20:00,36.13,36.16,36.07,36.12,134200.0,27.7084,27.7314,27.6624,27.7008,134200.0
2010-09-21 14:30:00,36.12,36.33,36.09,36.33,109600.0,27.7008,27.8618,27.6778,27.8618,109600.0
2010-09-21 14:40:00,36.33,36.37,36.23,36.31,118400.0,27.8618,27.8925,27.7851,27.8465,118400.0
2010-09-21 14:50:00,36.31,36.31,36.21,36.26,114600.0,27.8465,27.8465,27.7698,27.8081,114600.0
2010-09-21 15:00:00,36.27,36.27,36.17,36.27,95400.0,27.8158,27.8158,27.7391,27.8158,95400.0
2010-09-21 15:10:00,36.27,36.27,36.13,36.25,128400.0,27.8158,27.8158,27.7084,27.8005,128400.0
2010-09-21 15:20:00,36.26,36.26,36.13,36.18,149800.0,27.8081,27.8081,27.7084,27.7468,149800.0
2010-09-21 15:30:00,36.17,36.17,35.98,36.07,186200.0,27.7391,27.7391,27.5934,27.6624,186200.0
2010-09-21 15:40:00,36.06,36.12,36.05,36.09,186000.0,27.6547,27.7008,27.6471,27.6778,186000.0
2010-09-21 15:50:00,36.09,36.17,36.09,36.12,286000.0,27.6778,27.7391,27.6778,27.7008,286000.0
2010-09-22 09:30:00,36.04,36.27,36.04,36.21,56600.0,27.6394,27.8158,27.6394,27.7698,56600.0
2010-09-22 09:40:00,36.24,36.35,36.24,36.34,38800.0,27.7928,27.8771,27.7928,27.8695,38800.0
2010-09-22 09:50:00,36.34,36.35,36.28,36.35,23200.0,27.8695,27.8771,27.8235,27.8771,23200.0
2010-09-22 10:00:00,36.33,36.35,36.24,36.29,55600.0,27.8618,27.8771,27.7928,27.8311,55600.0
2010-09-22 10:10:00,36.31,36.44,36.31,36.42,72000.0,27.8465,27.9462,27.8465,27.9308,72000.0
2010-09-22 10:20:00,36.42,36.46,36.27,36.27,58600.0,27.9308,27.9615,27.8158,27.8158,58600.0
2010-09-22 10:30:00,36.27,36.29,36.18,36.24,80600.0,27.8158,27.8311,27.7468,27.7928,80600.0
2010-09-22 10:40:00,36.24,36.29,36.21,36.27,70600.0,27.7928,27.8311,27.7698,27.8158,70600.0
2010-09-22 10:50:00,36.27,36.33,36.23,36.27,75800.0,27.8158,27.8618,27.7851,27.8158,75800.0
2010-09-22 11:00:00,36.29,36.32,36.17,36.19,47000.0,27.8311,27.8541,27.7391,27.7544,47000.0
2010-09-22 11:10:00,36.2,36.22,36.14,36.19,81600.0,27.7621,27.7774,27.7161,27.7544,81600.0
2010-09-22 11:20:00,36.2,36.2,36.06,36.13,65200.0,27.7621,27.7621,27.6547,27.7084,65200.0
2010-09-22 11:30:00,36.13,36.18,36.09,36.16,31400.0,27.7084,27.7468,27.6778,27.7314,31400.0
2010-09-22 11:40:00,36.16,36.16,36.1,36.1,35200.0,27.7314,27.7314,27.6854,27.6854,35200.0
2010-09-22 11:50:00,36.1,36.18,36.09,36.17,44400.0,27.6854,27.7468,27.6778,27.7391,44400.0
2010-09-22 12:00:00,36.17,36.19,36.14,36.18,43600.0,27.7391,27.7544,27.7161,27.7468,43600.0
2010-09-22 12:10:00,36.17,36.22,36.16,36.22,53000.0,27.7391,27.7774,27.7314,27.7774,53000.0
2010-09-22 12:20:00,36.22,36.23,36.16,36.17,18200.0,27.7774,27.7851,27.7314,27.7391,18200.0
2010-09-22 12:30:00,36.17,36.21,36.15,36.18,36800.0,27.7391,27.7698,27.7238,27.7468,36800.0
2010-09-22 12:40:00,36.18,36.21,36.17,36.19,27200.0,27.7468,27.7698,27.7391,27.7544,27200.0
2010-09-22 12:50:00,36.2,36.2,36.18,36.18,32000.0,27.7621,27.7621,27.7468,27.7468,32000.0
2010-09-22 13:00:00,36.18,36.23,36.15,36.17,44000.0,27.7468,27.7851,27.7238,27.7391,44000.0
2010-09-22 13:10:00,36.17,36.18,36.1,36.12,53800.0,27.7391,27.7468,27.6854,27.7008,53800.0
2010-09-22 13:20:00,36.12,36.19,36.12,36.18,38000.0,27.7008,27.7544,27.7008,27.7468,38000.0
2010-09-22 13:30:00,36.19,36.23,36.18,36.23,24800.0,27.7544,27.7851,27.7468,27.7851,24800.0
2010-09-22 13:40:00,36.23,36.25,36.22,36.24,30000.0,27.7851,27.8005,27.7774,27.7928,30000.0
2010-09-22 13:50:00,36.24,36.27,36.24,36.25,32800.0,27.7928,27.8158,27.7928,27.8005,32800.0
2010-09-22 14:00:00,36.25,36.26,36.22,36.22,44800.0,27.8005,27.8081,27.7774,27.7774,44800.0
2010-09-22 14:10:00,36.22,36.22,36.15,36.15,70600.0,27.7774,27.7774,27.7238,27.7238,70600.0
2010-09-22 14:20:00,36.15,36.19,36.13,36.18,60600.0,27.7238,27.7544,27.7084,27.7468,60600.0
2010-09-22 14:30:00,36.18,36.25,36.17,36.24,46000.0,27.7468,27.8005,27.7391,27.7928,46000.0
2010-09-22 14:40:00,36.24,36.26,36.2,36.2,53200.0,27.7928,27.8081,27.7621,27.7621,53200.0
2010-09-22 14:50:00,36.2,36.23,36.16,36.22,57200.0,27.7621,27.7851,27.7314,27.7774,57200.0
2010-09-22 15:00:00,36.22,36.22,36.09,36.1,96800.0,27.7774,27.7774,27.6778,27.6854,96800.0
2010-09-22 15:10:00,36.1,36.11,36.04,36.05,105600.0,27.6854,27.6931,27.6394,27.6471,105600.0
2010-09-22 15:20:00,36.05,36.1,36.04,36.06,66000.0,27.6471,27.6854,27.6394,27.6547,66000.0
2010-09-22 15:30:00,36.06,36.13,36.04,36.13,128000.0,27.6547,27.7084,27.6394,27.7084,128000.0
2010-09-22 15:40:00,36.13,36.16,36.06,36.07,168000.0,27.7084,27.7314,27.6547,27.6624,168000.0
2010-09-22 15:50:00,36.08,36.1,36.04,36.05,270200.0,27.6701,27.6854,27.6394,27.6471,270200.0
2010-09-23 09:30:00,35.61,35.81,35.56,35.71,83800.0,27.3096,27.463,27.2713,27.3863,83800.0
2010-09-23 09:40:00,35.71,35.91,35.7,35.82,41800.0,27.3863,27.5397,27.3787,27.4707,41800.0
2010-09-23 09:50:00,35.82,35.82,35.69,35.69,19600.0,27.4707,27.4707,27.371,27.371,19600.0
2010-09-23 10:00:00,35.7,35.83,35.7,35.81,41200.0,27.3787,27.4784,27.3787,27.463,41200.0
2010-09-23 10:10:00,35.83,35.86,35.79,35.85,30200.0,27.4784,27.5014,27.4477,27.4937,30200.0
2010-09-23 10:20:00,35.85,35.93,35.83,35.93,55400.0,27.4937,27.555,27.4784,27.555,55400.0
2010-09-23 10:30:00,35.91,36.06,35.9,35.99,44000.0,27.5397,27.6547,27.532,27.6011,44000.0
2010-09-23 10:40:00,35.99,36.02,35.96,35.96,42400.0,27.6011,27.6241,27.5781,27.5781,42400.0
2010-09-23 10:50:00,35.96,35.98,35.84,35.85,85600.0,27.5781,27.5934,27.486,27.4937,85600.0
2010-09-23 11:00:00,35.85,35.92,35.84,35.91,47800.0,27.4937,27.5474,27.486,27.5397,47800.0
2010-09-23 11:10:00,35.91,35.97,35.88,35.97,60400.0,27.5397,27.5857,27.5167,27.5857,60400.0
2010-09-23 11:20:00,35.97,36.0,35.96,35.99,33600.0,27.5857,27.6087,27.5781,27.6011,33600.0
2010-09-23 11:30:00,36.01,36.09,36.01,36.09,26400.0,27.6164,27.6778,27.6164,27.6778,26400.0
2010-09-23 11:40:00,36.07,36.1,36.04,36.06,17600.0,27.6624,27.6854,27.6394,27.6547,17600.0
2010-09-23 11:50:00,36.08,36.16,36.08,36.1,17600.0,27.6701,27.7314,27.6701,27.6854,17600.0
2010-09-23 12:00:00,36.1,36.12,36.08,36.09,17400.0,27.6854,27.7008,27.6701,27.6778,17400.0
2010-09-23 12:10:00,36.09,36.1,35.95,35.95,130400.0,27.6778,27.6854,27.5704,27.5704,130400.0
2010-09-23 12:20:00,35.96,36.0,35.96,36.0,10400.0,27.5781,27.6087,27.5781,27.6087,10400.0
2010-09-23 12:30:00,35.99,35.99,35.93,35.93,17400.0,27.6011,27.6011,27.555,27.555,17400.0
2010-09-23 12:40:00,35.94,36.02,35.93,36.02,59000.0,27.5627,27.6241,27.555,27.6241,59000.0
2010-09-23 12:50:00,36.04,36.07,36.04,36.07,22200.0,27.6394,27.6624,27.6394,27.6624,22200.0
2010-09-23 13:00:00,36.07,36.1,36.07,36.09,11000.0,27.6624,27.6854,27.6624,27.6778,11000.0
2010-09-23 13:10:00,36.09,36.09,36.02,36.02,14000.0,27.6778,27.6778,27.6241,27.6241,14000.0
2010-09-23 13:20:00,36.03,36.09,36.02,36.09,12600.0,27.6317,27.6778,27.6241,27.6778,12600.0
2010-09-23 13:30:00,36.09,36.1,36.08,36.1,24000.0,27.6778,27.6854,27.6701,27.6854,24000.0
2010-09-23 13:40:00,36.1,36.1,36.02,36.02,17000.0,27.6854,27.6854,27.6241,27.6241,17000.0
2010-09-23 13:50:00,36.04,36.09,36.04,36.07,28600.0,27.6394,27.6778,27.6394,27.6624,28600.0
2010-09-23 14:00:00,36.07,36.11,36.06,36.1,30000.0,27.6624,27.6931,27.6547,27.6854,30000.0
2010-09-23 14:10:00,36.09,36.1,36.06,36.08,18800.0,27.6778,27.6854,27.6547,27.6701,18800.0
2010-09-23 14:20:00,36.08,36.1,36.07,36.07,27800.0,27.6701,27.6854,27.6624,27.6624,27800.0
2010-09-23 14:30:00,36.06,36.08,36.02,36.04,28000.0,27.6547,27.6701,27.6241,27.6394,28000.0
2010-09-23 14:40:00,36.02,36.03,35.97,35.99,39200.0,27.6241,27.6317,27.5857,27.6011,39200.0
2010-09-23 14:50:00,35.99,35.99,35.88,35.9,42600.0,27.6011,27.6011,27.5167,27.532,42600.0
2010-09-23 15:00:00,35.9,35.93,35.86,35.89,66400.0,27.532,27.555,27.5014,27.5244,66400.0
2010-09-23 15:10:00,35.88,35.93,35.84,35.88,82600.0,27.5167,27.555,27.486,27.5167,82600.0
2010-09-23 15:20:00,35.88,35.88,35.77,35.77,69200.0,27.5167,27.5167,27.4323,27.4323,69200.0
2010-09-23 15:30:00,35.76,35.78,35.68,35.72,124800.0,27.4247,27.44,27.3633,27.394,124800.0
2010-09-23 15:40:00,35.71,35.73,35.65,35.69,142200.0,27.3863,27.4017,27.3403,27.371,142200.0
2010-09-23 15:50:00,35.69,35.73,35.68,35.73,176600.0,27.371,27.4017,27.3633,27.4017,176600.0
2010-09-24 09:30:00,36.26,36.26,36.04,36.08,74600.0,27.8081,27.8081,27.6394,27.6701,74600.0
2010-09-24 09:40:00,36.08,36.26,36.08,36.18,48200.0,27.6701,27.8081,27.6701,27.7468,48200.0
2010-09-24 09:50:00,36.16,36.35,36.14,36.3,45600.0,27.7314,27.8771,27.7161,27.8388,45600.0
2010-09-24 10:00:00,36.29,36.45,36.23,36.43,51000.0,27.8311,27.9538,27.7851,27.9385,51000.0
2010-09-24 10:10:00,36.42,36.47,36.34,36.35,44000.0,27.9308,27.9692,27.8695,27.8771,44000.0
2010-09-24 10:20:00,36.34,36.48,36.34,36.47,43600.0,27.8695,27.9768,27.8695,27.9692,43600.0
2010-09-24 10:30:00,36.47,36.48,36.38,36.4,53800.0,27.9692,27.9768,27.9002,27.9155,53800.0
2010-09-24 10:40:00,36.43,36.49,36.42,36.46,37800.0,27.9385,27.9845,27.9308,27.9615,37800.0
2010-09-24 10:50:00,36.47,36.49,36.42,36.46,26400.0,27.9692,27.9845,27.9308,27.9615,26400.0
2010-09-24 11:00:00,36.46,36.5,36.45,36.49,34400.0,27.9615,27.9922,27.9538,27.9845,34400.0
2010-09-24 11:10:00,36.49,36.5,36.46,36.48,45000.0,27.9845,27.9922,27.9615,27.9768,45000.0
2010-09-24 11:20:00,36.49,36.5,36.45,36.47,26200.0,27.9845,27.9922,27.9538,27.9692,26200.0
2010-09-24 11:30:00,36.46,36.49,36.45,36.49,27600.0,27.9615,27.9845,27.9538,27.9845,27600.0
2010-09-24 11:40:00,36.49,36.49,36.44,36.47,11200.0,27.9845,27.9845,27.9462,27.9692,11200.0
2010-09-24 11:50:00,36.48,36.5,36.48,36.5,39800.0,27.9768,27.9922,27.9768,27.9922,39800.0
2010-09-24 12:00:00,36.5,36.5,36.47,36.48,17400.0,27.9922,27.9922,27.9692,27.9768,17400.0
2010-09-24 12:10:00,36.49,36.49,36.46,36.49,31000.0,27.9845,27.9845,27.9615,27.9845,31000.0
2010-09-24 12:20:00,36.49,36.53,36.47,36.53,37000.0,27.9845,28.0152,27.9692,28.0152,37000.0
2010-09-24 12:30:00,36.55,36.56,36.49,36.51,29600.0,28.0305,28.0382,27.9845,27.9999,29600.0
2010-09-24 12:40:00,36.51,36.58,36.48,36.58,22000.0,27.9999,28.0535,27.9768,28.0535,22000.0
2010-09-24 12:50:00,36.58,36.59,36.57,36.57,15600.0,28.0535,28.0612,28.0459,28.0459,15600.0
2010-09-24 13:00:00,36.58,36.58,36.5,36.51,19200.0,28.0535,28.0535,27.9922,27.9999,19200.0
2010-09-24 13:10:00,36.51,36.53,36.51,36.52,8200.0,27.9999,28.0152,27.9999,28.0075,8200.0
2010-09-24 13:20:00,36.52,36.57,36.52,36.55,11200.0,28.0075,28.0459,28.0075,28.0305,11200.0
2010-09-24 13:30:00,36.56,36.59,36.54,36.58,19800.0,28.0382,28.0612,28.0229,28.0535,19800.0
2010-09-24 13:40:00,36.58,36.58,36.47,36.5,33200.0,28.0535,28.0535,27.9692,27.9922,33200.0
2010-09-24 13:50:00,36.49,36.53,36.49,36.52,13400.0,27.9845,28.0152,27.9845,28.0075,13400.0
2010-09-24 14:00:00,36.52,36.54,36.51,36.51,20600.0,28.0075,28.0229,27.9999,27.9999,20600.0
2010-09-24 14:10:00,36.51,36.52,36.46,36.48,34800.0,27.9999,28.0075,27.9615,27.9768,34800.0
2010-09-24 14:20:00,36.48,36.48,36.44,36.46,40000.0,27.9768,27.9768,27.9462,27.9615,40000.0
2010-09-24 14:30:00,36.46,36.52,36.46,36.51,25800.0,27.9615,28.0075,27.9615,27.9999,25800.0
2010-09-24 14:40:00,36.52,36.53,36.5,36.5,32200.0,28.0075,28.0152,27.9922,27.9922,32200.0
2010-09-24 14:50:00,36.51,36.52,36.48,36.51,29600.0,27.9999,28.0075,27.9768,27.9999,29600.0
2010-09-24 15:00:00,36.5,36.5,36.45,36.48,33800.0,27.9922,27.9922,27.9538,27.9768,33800.0
2010-09-24 15:10:00,36.48,36.49,36.44,36.46,75200.0,27.9768,27.9845,27.9462,27.9615,75200.0
2010-09-24 15:20:00,36.46,36.46,36.38,36.4,82000.0,27.9615,27.9615,27.9002,27.9155,82000.0
2010-09-24 15:30:00,36.4,36.49,36.39,36.48,70600.0,27.9155,27.9845,27.9078,27.9768,70600.0
2010-09-24 15:40:00,36.48,36.5,36.43,36.45,132400.0,27.9768,27.9922,27.9385,27.9538,132400.0
2010-09-24 15:50:00,36.45,36.46,36.39,36.43,278600.0,27.9538,27.9615,27.9078,27.9385,278600.0
2010-09-27 09:30:00,36.47,36.52,36.42,36.46,35400.0,27.9692,28.0075,27.9308,27.9615,35400.0
2010-09-27 09:40:00,36.47,36.49,36.35,36.37,27600.0,27.9692,27.9845,27.8771,27.8925,27600.0
2010-09-27 09:50:00,36.38,36.43,36.38,36.38,24600.0,27.9002,27.9385,27.9002,27.9002,24600.0
2010-09-27 10:00:00,36.38,36.48,36.38,36.46,23600.0,27.9002,27.9768,27.9002,27.9615,23600.0
2010-09-27 10:10:00,36.47,36.47,36.36,36.39,41400.0,27.9692,27.9692,27.8848,27.9078,41400.0
2010-09-27 10:20:00,36.38,36.51,36.37,36.5,26200.0,27.9002,27.9999,27.8925,27.9922,26200.0
2010-09-27 10:30:00,36.5,36.51,36.45,36.48,23400.0,27.9922,27.9999,27.9538,27.9768,23400.0
2010-09-27 10:40:00,36.48,36.56,36.48,36.49,21200.0,27.9768,28.0382,27.9768,27.9845,21200.0
2010-09-27 10:50:00,36.49,36.53,36.46,36.52,19800.0,27.9845,28.0152,27.9615,28.0075,19800.0
2010-09-27 11:00:00,36.51,36.51,36.46,36.46,27400.0,27.9999,27.9999,27.9615,27.9615,27400.0
2010-09-27 11:10:00,36.46,36.49,36.36,36.4,24000.0,27.9615,27.9845,27.8848,27.9155,24000.0
2010-09-27 11:20:00,36.4,36.47,36.38,36.46,21000.0,27.9155,27.9692,27.9002,27.9615,21000.0
2010-09-27 11:30:00,36.46,36.49,36.38,36.41,25200.0,27.9615,27.9845,27.9002,27.9232,25200.0
2010-09-27 11:40:00,36.41,36.41,36.31,36.32,46800.0,27.9232,27.9232,27.8465,27.8541,46800.0
2010-09-27 11:50:00,36.32,36.33,36.29,36.3,17400.0,27.8541,27.8618,27.8311,27.8388,17400.0
2010-09-27 12:00:00,36.32,36.38,36.32,36.35,16800.0,27.8541,27.9002,27.8541,27.8771,16800.0
2010-09-27 12:10:00,36.35,36.37,36.32,36.34,22800.0,27.8771,27.8925,27.8541,27.8695,22800.0
2010-09-27 12:20:00,36.34,36.35,36.3,36.35,16800.0,27.8695,27.8771,27.8388,27.8771,16800.0
2010-09-27 12:30:00,36.33,36.38,36.3,36.36,18600.0,27.8618,27.9002,27.8388,27.8848,18600.0
2010-09-27 12:40:00,36.35,36.4,36.34,36.38,11000.0,27.8771,27.9155,27.8695,27.9002,11000.0
2010-09-27 12:50:00,36.38,36.4,36.38,36.4,8000.0,27.9002,27.9155,27.9002,27.9155,8000.0
2010-09-27 13:00:00,36.4,36.43,36.35,36.41,22000.0,27.9155,27.9385,27.8771,27.9232,22000.0
2010-09-27 13:10:00,36.4,36.43,36.39,36.43,25800.0,27.9155,27.9385,27.9078,27.9385,25800.0
2010-09-27 13:20:00,36.42,36.45,36.4,36.45,13800.0,27.9308,27.9538,27.9155,27.9538,13800.0
2010-09-27 13:30:00,36.44,36.45,36.43,36.45,13000.0,27.9462,27.9538,27.9385,27.9538,13000.0
2010-09-27 13:40:00,36.45,36.54,36.44,36.5,27000.0,27.9538,28.0229,27.9462,27.9922,27000.0
2010-09-27 13:50:00,36.5,36.55,36.5,36.52,16000.0,27.9922,28.0305,27.9922,28.0075,16000.0
2010-09-27 14:00:00,36.52,36.56,36.52,36.55,15200.0,28.0075,28.0382,28.0075,28.0305,15200.0
2010-09-27 14:10:00,36.55,36.57,36.5,36.56,20400.0,28.0305,28.0459,27.9922,28.0382,20400.0
2010-09-27 14:20:00,36.56,36.58,36.55,36.58,17400.0,28.0382,28.0535,28.0305,28.0535,17400.0
2010-09-27 14:30:00,36.58,36.58,36.52,36.55,39200.0,28.0535,28.0535,28.0075,28.0305,39200.0
2010-09-27 14:40:00,36.55,36.6,36.54,36.58,42800.0,28.0305,28.0689,28.0229,28.0535,42800.0
2010-09-27 14:50:00,36.58,36.58,36.5,36.51,26000.0,28.0535,28.0535,27.9922,27.9999,26000.0
2010-09-27 15:00:00,36.5,36.52,36.48,36.52,25800.0,27.9922,28.0075,27.9768,28.0075,25800.0
2010-09-27 15:10:00,36.52,36.56,36.51,36.56,33200.0,28.0075,28.0382,27.9999,28.0382,33200.0
2010-09-27 15:20:00,36.56,36.59,36.55,36.56,46600.0,28.0382,28.0612,28.0305,28.0382,46600.0
2010-09-27 15:30:00,36.56,36.56,36.5,36.51,92000.0,28.0382,28.0382,27.9922,27.9999,92000.0
2010-09-27 15:40:00,36.51,36.51,36.45,36.46,78000.0,27.9999,27.9999,27.9538,27.9615,78000.0
2010-09-27 15:50:00,36.46,36.46,36.37,36.41,139800.0,27.9615,27.9615,27.8925,27.9232,139800.0
2010-09-28 09:30:00,36.52,36.52,36.17,36.23,84400.0,28.0075,28.0075,27.7391,27.7851,84400.0
2010-09-28 09:40:00,36.22,36.22,35.84,35.85,104400.0,27.7774,27.7774,27.486,27.4937,104400.0
2010-09-28 09:50:00,35.83,36.04,35.83,36.02,59800.0,27.4784,27.6394,27.4784,27.6241,59800.0
2010-09-28 10:00:00,36.02,36.04,35.82,35.97,65400.0,27.6241,27.6394,27.4707,27.5857,65400.0
2010-09-28 10:10:00,35.98,36.06,35.93,36.02,39600.0,27.5934,27.6547,27.555,27.6241,39600.0
2010-09-28 10:20:00,36.02,36.22,35.99,36.16,37400.0,27.6241,27.7774,27.6011,27.7314,37400.0
2010-09-28 10:30:00,36.15,36.27,36.15,36.23,32600.0,27.7238,27.8158,27.7238,27.7851,32600.0
2010-09-28 10:40:00,36.23,36.3,36.22,36.27,29000.0,27.7851,27.8388,27.7774,27.8158,29000.0
2010-09-28 10:50:00,36.27,36.33,36.25,36.29,17000.0,27.8158,27.8618,27.8005,27.8311,17000.0
2010-09-28 11:00:00,36.31,36.34,36.23,36.24,21200.0,27.8465,27.8695,27.7851,27.7928,21200.0
2010-09-28 11:10:00,36.24,36.31,36.23,36.31,22200.0,27.7928,27.8465,27.7851,27.8465,22200.0
2010-09-28 11:20:00,36.3,36.43,36.27,36.39,74800.0,27.8388,27.9385,27.8158,27.9078,74800.0
2010-09-28 11:30:00,36.4,36.49,36.4,36.47,57400.0,27.9155,27.9845,27.9155,27.9692,57400.0
2010-09-28 11:40:00,36.47,36.53,36.46,36.47,47400.0,27.9692,28.0152,27.9615,27.9692,47400.0
2010-09-28 11:50:00,36.45,36.46,36.41,36.41,24800.0,27.9538,27.9615,27.9232,27.9232,24800.0
2010-09-28 12:00:00,36.41,36.42,36.34,36.4,32400.0,27.9232,27.9308,27.8695,27.9155,32400.0
2010-09-28 12:10:00,36.4,36.46,36.4,36.43,19800.0,27.9155,27.9615,27.9155,27.9385,19800.0
2010-09-28 12:20:00,36.43,36.51,36.43,36.48,43200.0,27.9385,27.9999,27.9385,27.9768,43200.0
2010-09-28 12:30:00,36.48,36.5,36.41,36.46,39000.0,27.9768,27.9922,27.9232,27.9615,39000.0
2010-09-28 12:40:00,36.45,36.5,36.45,36.48,14200.0,27.9538,27.9922,27.9538,27.9768,14200.0
2010-09-28 12:50:00,36.48,36.49,36.47,36.49,12600.0,27.9768,27.9845,27.9692,27.9845,12600.0
2010-09-28 13:00:00,36.49,36.49,36.35,36.38,37800.0,27.9845,27.9845,27.8771,27.9002,37800.0
2010-09-28 13:10:00,36.4,36.4,36.34,36.35,23600.0,27.9155,27.9155,27.8695,27.8771,23600.0
2010-09-28 13:20:00,36.37,36.4,36.33,36.37,30200.0,27.8925,27.9155,27.8618,27.8925,30200.0
2010-09-28 13:30:00,36.39,36.46,36.36,36.42,39000.0,27.9078,27.9615,27.8848,27.9308,39000.0
2010-09-28 13:40:00,36.42,36.45,36.38,36.42,23600.0,27.9308,27.9538,27.9002,27.9308,23600.0
2010-09-28 13:50:00,36.43,36.5,36.42,36.49,29800.0,27.9385,27.9922,27.9308,27.9845,29800.0
2010-09-28 14:00:00,36.48,36.49,36.41,36.43,29000.0,27.9768,27.9845,27.9232,27.9385,29000.0
2010-09-28 14:10:00,36.43,36.45,36.38,36.42,34400.0,27.9385,27.9538,27.9002,27.9308,34400.0
2010-09-28 14:20:00,36.42,36.44,36.35,36.38,72000.0,27.9308,27.9462,27.8771,27.9002,72000.0
2010-09-28 14:30:00,36.39,36.42,36.34,36.38,37000.0,27.9078,27.9308,27.8695,27.9002,37000.0
2010-09-28 14:40:00,36.38,36.38,36.27,36.31,39200.0,27.9002,27.9002,27.8158,27.8465,39200.0
2010-09-28 14:50:00,36.31,36.33,36.27,36.32,27400.0,27.8465,27.8618,27.8158,27.8541,27400.0
2010-09-28 15:00:00,36.32,36.4,36.31,36.4,62000.0,27.8541,27.9155,27.8465,27.9155,62000.0
2010-09-28 15:10:00,36.4,36.52,36.38,36.52,86800.0,27.9155,28.0075,27.9002,28.0075,86800.0
2010-09-28 15:20:00,36.52,36.59,36.52,36.56,102000.0,28.0075,28.0612,28.0075,28.0382,102000.0
2010-09-28 15:30:00,36.56,36.59,36.54,36.58,135200.0,28.0382,28.0612,28.0229,28.0535,135200.0
2010-09-28 15:40:00,36.57,36.65,36.55,36.64,169200.0,28.0459,28.1072,28.0305,28.0996,169200.0
2010-09-28 15:50:00,36.64,36.66,36.53,36.55,477600.0,28.0996,28.1149,28.0152,28.0305,477600.0
2010-09-29 09:30:00,36.38,36.51,36.32,36.51,66200.0,27.9002,27.9999,27.8541,27.9999,66200.0
2010-09-29 09:40:00,36.51,36.51,36.41,36.45,74400.0,27.9999,27.9999,27.9232,27.9538,74400.0
2010-09-29 09:50:00,36.45,36.47,36.27,36.28,136200.0,27.9538,27.9692,27.8158,27.8235,136200.0
2010-09-29 10:00:00,36.3,36.47,36.27,36.44,71200.0,27.8388,27.9692,27.8158,27.9462,71200.0
2010-09-29 10:10:00,36.45,36.47,36.3,36.31,85800.0,27.9538,27.9692,27.8388,27.8465,85800.0
2010-09-29 10:20:00,36.3,36.34,36.27,36.33,74800.0,27.8388,27.8695,27.8158,27.8618,74800.0
2010-09-29 10:30:00,36.33,36.39,36.3,36.38,52400.0,27.8618,27.9078,27.8388,27.9002,52400.0
2010-09-29 10:40:00,36.38,36.41,36.29,36.37,68800.0,27.9002,27.9232,27.8311,27.8925,68800.0
2010-09-29 10:50:00,36.37,36.39,36.29,36.34,61000.0,27.8925,27.9078,27.8311,27.8695,61000.0
2010-09-29 11:00:00,36.33,36.43,36.33,36.42,46000.0,27.8618,27.9385,27.8618,27.9308,46000.0
2010-09-29 11:10:00,36.41,36.45,36.4,36.42,59200.0,27.9232,27.9538,27.9155,27.9308,59200.0
2010-09-29 11:20:00,36.42,36.48,36.41,36.47,34200.0,27.9308,27.9768,27.9232,27.9692,34200.0
2010-09-29 11:30:00,36.47,36.55,36.47,36.55,58400.0,27.9692,28.0305,27.9692,28.0305,58400.0
2010-09-29 11:40:00,36.55,36.59,36.54,36.55,55000.0,28.0305,28.0612,28.0229,28.0305,55000.0
2010-09-29 11:50:00,36.55,36.58,36.55,36.57,35800.0,28.0305,28.0535,28.0305,28.0459,35800.0
2010-09-29 12:00:00,36.58,36.61,36.56,36.6,56000.0,28.0535,28.0765,28.0382,28.0689,56000.0
2010-09-29 12:10:00,36.6,36.65,36.6,36.65,37800.0,28.0689,28.1072,28.0689,28.1072,37800.0
2010-09-29 12:20:00,36.64,36.67,36.63,36.66,40000.0,28.0996,28.1226,28.0919,28.1149,40000.0
2010-09-29 12:30:00,36.66,36.66,36.6,36.64,60000.0,28.1149,28.1149,28.0689,28.0996,60000.0
2010-09-29 12:40:00,36.64,36.65,36.61,36.63,45000.0,28.0996,28.1072,28.0765,28.0919,45000.0
2010-09-29 12:50:00,36.63,36.65,36.61,36.63,33000.0,28.0919,28.1072,28.0765,28.0919,33000.0
2010-09-29 13:00:00,36.63,36.64,36.59,36.59,51800.0,28.0919,28.0996,28.0612,28.0612,51800.0
2010-09-29 13:10:00,36.59,36.63,36.57,36.63,43800.0,28.0612,28.0919,28.0459,28.0919,43800.0
2010-09-29 13:20:00,36.62,36.63,36.59,36.59,30600.0,28.0842,28.0919,28.0612,28.0612,30600.0
2010-09-29 13:30:00,36.59,36.6,36.57,36.59,42800.0,28.0612,28.0689,28.0459,28.0612,42800.0
2010-09-29 13:40:00,36.59,36.6,36.55,36.59,44200.0,28.0612,28.0689,28.0305,28.0612,44200.0
2010-09-29 13:50:00,36.59,36.68,36.59,36.63,45400.0,28.0612,28.1302,28.0612,28.0919,45400.0
2010-09-29 14:00:00,36.64,36.68,36.64,36.67,36400.0,28.0996,28.1302,28.0996,28.1226,36400.0
2010-09-29 14:10:00,36.67,36.72,36.67,36.68,48600.0,28.1226,28.1609,28.1226,28.1302,48600.0
2010-09-29 14:20:00,36.68,36.69,36.66,36.66,45400.0,28.1302,28.1379,28.1149,28.1149,45400.0
2010-09-29 14:30:00,36.66,36.69,36.66,36.69,46600.0,28.1149,28.1379,28.1149,28.1379,46600.0
2010-09-29 14:40:00,36.69,36.75,36.68,36.72,61800.0,28.1379,28.1839,28.1302,28.1609,61800.0
2010-09-29 14:50:00,36.71,36.75,36.69,36.74,82200.0,28.1532,28.1839,28.1379,28.1762,82200.0
2010-09-29 15:00:00,36.73,36.74,36.63,36.63,77000.0,28.1686,28.1762,28.0919,28.0919,77000.0
2010-09-29 15:10:00,36.63,36.63,36.49,36.52,68600.0,28.0919,28.0919,27.9845,28.0075,68600.0
2010-09-29 15:20:00,36.52,36.55,36.51,36.51,60000.0,28.0075,28.0305,27.9999,27.9999,60000.0
2010-09-29 15:30:00,36.51,36.52,36.42,36.49,89800.0,27.9999,28.0075,27.9308,27.9845,89800.0
2010-09-29 15:40:00,36.5,36.51,36.41,36.49,150200.0,27.9922,27.9999,27.9232,27.9845,150200.0
2010-09-29 15:50:00,36.49,36.49,36.44,36.46,178200.0,27.9845,27.9845,27.9462,27.9615,178200.0
2010-09-30 09:30:00,36.75,36.95,36.74,36.78,91400.0,28.1839,28.3373,28.1762,28.2069,91400.0
2010-09-30 09:40:00,36.77,36.99,36.69,36.92,96600.0,28.1992,28.368,28.1379,28.3143,96600.0
2010-09-30 09:50:00,36.9,36.93,36.79,36.83,79200.0,28.2989,28.322,28.2146,28.2453,79200.0
2010-09-30 10:00:00,36.81,36.81,36.71,36.79,78600.0,28.2299,28.2299,28.1532,28.2146,78600.0
2010-09-30 10:10:00,36.79,36.94,36.71,36.88,135400.0,28.2146,28.3296,28.1532,28.2836,135400.0
2010-09-30 10:20:00,36.88,36.9,36.74,36.79,81600.0,28.2836,28.2989,28.1762,28.2146,81600.0
2010-09-30 10:30:00,36.79,36.85,36.79,36.81,49200.0,28.2146,28.2606,28.2146,28.2299,49200.0
2010-09-30 10:40:00,36.79,36.86,36.75,36.77,63600.0,28.2146,28.2683,28.1839,28.1992,63600.0
2010-09-30 10:50:00,36.75,36.77,36.63,36.65,62400.0,28.1839,28.1992,28.0919,28.1072,62400.0
2010-09-30 11:00:00,36.63,36.65,36.42,36.43,92800.0,28.0919,28.1072,27.9308,27.9385,92800.0
2010-09-30 11:10:00,36.43,36.51,36.39,36.48,157200.0,27.9385,27.9999,27.9078,27.9768,157200.0
2010-09-30 11:20:00,36.49,36.5,36.29,36.3,62000.0,27.9845,27.9922,27.8311,27.8388,62000.0
2010-09-30 11:30:00,36.29,36.33,36.22,36.27,69800.0,27.8311,27.8618,27.7774,27.8158,69800.0
2010-09-30 11:40:00,36.27,36.35,36.25,36.35,70600.0,27.8158,27.8771,27.8005,27.8771,70600.0
2010-09-30 11:50:00,36.35,36.35,36.27,36.31,76200.0,27.8771,27.8771,27.8158,27.8465,76200.0
2010-09-30 12:00:00,36.31,36.32,36.17,36.19,74000.0,27.8465,27.8541,27.7391,27.7544,74000.0
2010-09-30 12:10:00,36.2,36.23,36.17,36.21,48400.0,27.7621,27.7851,27.7391,27.7698,48400.0
2010-09-30 12:20:00,36.22,36.24,36.18,36.22,48400.0,27.7774,27.7928,27.7468,27.7774,48400.0
2010-09-30 12:30:00,36.23,36.33,36.2,36.31,45000.0,27.7851,27.8618,27.7621,27.8465,45000.0
2010-09-30 12:40:00,36.32,36.38,36.32,36.37,56000.0,27.8541,27.9002,27.8541,27.8925,56000.0
2010-09-30 12:50:00,36.38,36.44,36.36,36.43,43400.0,27.9002,27.9462,27.8848,27.9385,43400.0
2010-09-30 13:00:00,36.43,36.44,36.38,36.41,45800.0,27.9385,27.9462,27.9002,27.9232,45800.0
2010-09-30 13:10:00,36.41,36.45,36.41,36.44,45000.0,27.9232,27.9538,27.9232,27.9462,45000.0
2010-09-30 13:20:00,36.45,36.47,36.41,36.46,46000.0,27.9538,27.9692,27.9232,27.9615,46000.0
2010-09-30 13:30:00,36.47,36.49,36.45,36.47,47400.0,27.9692,27.9845,27.9538,27.9692,47400.0
2010-09-30 13:40:00,36.47,36.51,36.46,36.48,42400.0,27.9692,27.9999,27.9615,27.9768,42400.0
2010-09-30 13:50:00,36.47,36.53,36.47,36.52,46000.0,27.9692,28.0152,27.9692,28.0075,46000.0
2010-09-30 14:00:00,36.52,36.54,36.47,36.47,32600.0,28.0075,28.0229,27.9692,27.9692,32600.0
2010-09-30 14:10:00,36.47,36.47,36.34,36.38,61000.0,27.9692,27.9692,27.8695,27.9002,61000.0
2010-09-30 14:20:00,36.38,36.43,36.38,36.43,51000.0,27.9002,27.9385,27.9002,27.9385,51000.0
2010-09-30 14:30:00,36.43,36.52,36.43,36.47,49200.0,27.9385,28.0075,27.9385,27.9692,49200.0
2010-09-30 14:40:00,36.47,36.54,36.47,36.51,45800.0,27.9692,28.0229,27.9692,27.9999,45800.0
2010-09-30 14:50:00,36.51,36.53,36.48,36.48,59800.0,27.9999,28.0152,27.9768,27.9768,59800.0
2010-09-30 15:00:00,36.48,36.52,36.44,36.5,53000.0,27.9768,28.0075,27.9462,27.9922,53000.0
2010-09-30 15:10:00,36.48,36.49,36.38,36.41,67600.0,27.9768,27.9845,27.9002,27.9232,67600.0
2010-09-30 15:20:00,36.41,36.47,36.4,36.47,121000.0,27.9232,27.9692,27.9155,27.9692,121000.0
2010-09-30 15:30:00,36.47,36.49,36.35,36.36,180600.0,27.9692,27.9845,27.8771,27.8848,180600.0
2010-09-30 15:40:00,36.35,36.42,36.33,36.41,160600.0,27.8771,27.9308,27.8618,27.9232,160600.0
2010-09-30 15:50:00,36.41,36.45,36.34,36.34,291800.0,27.9232,27.9538,27.8695,27.8695,291800.0
2010-10-01 09:30:00,36.75,36.75,36.6,36.62,26800.0,28.1839,28.1839,28.0689,28.0842,26800.0
2010-10-01 09:40:00,36.62,36.63,36.52,36.56,26800.0,28.0842,28.0919,28.0075,28.0382,26800.0
2010-10-01 09:50:00,36.58,36.6,36.47,36.52,49000.0,28.0535,28.0689,27.9692,28.0075,49000.0
2010-10-01 10:00:00,36.51,36.58,36.34,36.44,103800.0,27.9999,28.0535,27.8695,27.9462,103800.0
2010-10-01 10:10:00,36.44,36.66,36.44,36.63,33200.0,27.9462,28.1149,27.9462,28.0919,33200.0
2010-10-01 10:20:00,36.62,36.62,36.41,36.47,27400.0,28.0842,28.0842,27.9232,27.9692,27400.0
2010-10-01 10:30:00,36.45,36.49,36.4,36.44,43000.0,27.9538,27.9845,27.9155,27.9462,43000.0
2010-10-01 10:40:00,36.43,36.52,36.41,36.49,31200.0,27.9385,28.0075,27.9232,27.9845,31200.0
2010-10-01 10:50:00,36.48,36.5,36.43,36.48,26800.0,27.9768,27.9922,27.9385,27.9768,26800.0
2010-10-01 11:00:00,36.47,36.49,36.41,36.46,27800.0,27.9692,27.9845,27.9232,27.9615,27800.0
2010-10-01 11:10:00,36.45,36.49,36.4,36.47,18600.0,27.9538,27.9845,27.9155,27.9692,18600.0
2010-10-01 11:20:00,36.48,36.52,36.43,36.47,13800.0,27.9768,28.0075,27.9385,27.9692,13800.0
2010-10-01 11:30:00,36.46,36.56,36.42,36.56,25600.0,27.9615,28.0382,27.9308,28.0382,25600.0
2010-10-01 11:40:00,36.55,36.64,36.55,36.62,13600.0,28.0305,28.0996,28.0305,28.0842,13600.0
2010-10-01 11:50:00,36.62,36.62,36.59,36.6,16600.0,28.0842,28.0842,28.0612,28.0689,16600.0
2010-10-01 12:00:00,36.6,36.6,36.56,36.58,12600.0,28.0689,28.0689,28.0382,28.0535,12600.0
2010-10-01 12:10:00,36.56,36.56,36.53,36.55,15800.0,28.0382,28.0382,28.0152,28.0305,15800.0
2010-10-01 12:20:00,36.55,36.57,36.52,36.57,11200.0,28.0305,28.0459,28.0075,28.0459,11200.0
2010-10-01 12:30:00,36.58,36.58,36.51,36.51,34600.0,28.0535,28.0535,27.9999,27.9999,34600.0
2010-10-01 12:40:00,36.51,36.52,36.47,36.5,10400.0,27.9999,28.0075,27.9692,27.9922,10400.0
2010-10-01 12:50:00,36.49,36.55,36.49,36.53,10800.0,27.9845,28.0305,27.9845,28.0152,10800.0
2010-10-01 13:00:00,36.53,36.55,36.49,36.52,20200.0,28.0152,28.0305,27.9845,28.0075,20200.0
2010-10-01 13:10:00,36.53,36.58,36.53,36.54,9600.0,28.0152,28.0535,28.0152,28.0229,9600.0
2010-10-01 13:20:00,36.55,36.55,36.52,36.54,29200.0,28.0305,28.0305,28.0075,28.0229,29200.0
2010-10-01 13:30:00,36.54,36.55,36.47,36.47,22400.0,28.0229,28.0305,27.9692,27.9692,22400.0
2010-10-01 13:40:00,36.46,36.48,36.43,36.46,18800.0,27.9615,27.9768,27.9385,27.9615,18800.0
2010-10-01 13:50:00,36.47,36.51,36.45,36.51,9800.0,27.9692,27.9999,27.9538,27.9999,9800.0
2010-10-01 14:00:00,36.52,36.55,36.51,36.52,15800.0,28.0075,28.0305,27.9999,28.0075,15800.0
2010-10-01 14:10:00,36.52,36.56,36.52,36.56,8800.0,28.0075,28.0382,28.0075,28.0382,8800.0
2010-10-01 14:20:00,36.57,36.6,36.49,36.51,22400.0,28.0459,28.0689,27.9845,27.9999,22400.0
2010-10-01 14:30:00,36.52,36.6,36.51,36.56,18000.0,28.0075,28.0689,27.9999,28.0382,18000.0
2010-10-01 14:40:00,36.55,36.56,36.52,36.55,20400.0,28.0305,28.0382,28.0075,28.0305,20400.0
2010-10-01 14:50:00,36.54,36.57,36.52,36.54,17000.0,28.0229,28.0459,28.0075,28.0229,17000.0
2010-10-01 15:00:00,36.55,36.63,36.54,36.63,27200.0,28.0305,28.0919,28.0229,28.0919,27200.0
2010-10-01 15:10:00,36.63,36.63,36.57,36.6,36200.0,28.0919,28.0919,28.0459,28.0689,36200.0
2010-10-01 15:20:00,36.6,36.61,36.52,36.54,21600.0,28.0689,28.0765,28.0075,28.0229,21600.0
2010-10-01 15:30:00,36.54,36.58,36.52,36.56,47000.0,28.0229,28.0535,28.0075,28.0382,47000.0
2010-10-01 15:40:00,36.55,36.57,36.52,36.55,53400.0,28.0305,28.0459,28.0075,28.0305,53400.0
2010-10-01 15:50:00,36.54,36.57,36.51,36.56,124000.0,28.0229,28.0459,27.9999,28.0382,124000.0
2010-10-04 09:30:00,36.38,36.53,36.38,36.53,40600.0,27.9002,28.0152,27.9002,28.0152,40600.0
2010-10-04 09:40:00,36.53,36.54,36.49,36.5,18400.0,28.0152,28.0229,27.9845,27.9922,18400.0
2010-10-04 09:50:00,36.5,36.51,36.31,36.34,156600.0,27.9922,27.9999,27.8465,27.8695,156600.0
2010-10-04 10:00:00,36.32,36.43,36.29,36.38,140600.0,27.8541,27.9385,27.8311,27.9002,140600.0
2010-10-04 10:10:00,36.38,36.43,36.32,36.35,46600.0,27.9002,27.9385,27.8541,27.8771,46600.0
2010-10-04 10:20:00,36.34,36.37,36.32,36.32,33000.0,27.8695,27.8925,27.8541,27.8541,33000.0
2010-10-04 10:30:00,36.33,36.38,36.28,36.32,42600.0,27.8618,27.9002,27.8235,27.8541,42600.0
2010-10-04 10:40:00,36.32,36.32,36.25,36.27,48600.0,27.8541,27.8541,27.8005,27.8158,48600.0
2010-10-04 10:50:00,36.27,36.29,36.22,36.24,33000.0,27.8158,27.8311,27.7774,27.7928,33000.0
2010-10-04 11:00:00,36.24,36.24,36.18,36.18,36000.0,27.7928,27.7928,27.7468,27.7468,36000.0
2010-10-04 11:10:00,36.19,36.21,36.13,36.18,28400.0,27.7544,27.7698,27.7084,27.7468,28400.0
2010-10-04 11:20:00,36.18,36.18,36.1,36.18,35800.0,27.7468,27.7468,27.6854,27.7468,35800.0
2010-10-04 11:30:00,36.16,36.22,36.13,36.21,24400.0,27.7314,27.7774,27.7084,27.7698,24400.0
2010-10-04 11:40:00,36.22,36.27,36.2,36.27,37800.0,27.7774,27.8158,27.7621,27.8158,37800.0
2010-10-04 11:50:00,36.27,36.31,36.18,36.19,57000.0,27.8158,27.8465,27.7468,27.7544,57000.0
2010-10-04 12:00:00,36.17,36.24,36.12,36.17,75200.0,27.7391,27.7928,27.7008,27.7391,75200.0
2010-10-04 12:10:00,36.18,36.24,36.15,36.23,40000.0,27.7468,27.7928,27.7238,27.7851,40000.0
2010-10-04 12:20:00,36.23,36.26,36.22,36.22,32600.0,27.7851,27.8081,27.7774,27.7774,32600.0
2010-10-04 12:30:00,36.23,36.24,36.21,36.23,25000.0,27.7851,27.7928,27.7698,27.7851,25000.0
2010-10-04 12:40:00,36.24,36.24,36.17,36.2,50200.0,27.7928,27.7928,27.7391,27.7621,50200.0
2010-10-04 12:50:00,36.2,36.2,36.14,36.16,32000.0,27.7621,27.7621,27.7161,27.7314,32000.0
2010-10-04 13:00:00,36.18,36.22,36.16,36.17,29000.0,27.7468,27.7774,27.7314,27.7391,29000.0
2010-10-04 13:10:00,36.17,36.19,36.13,36.16,28000.0,27.7391,27.7544,27.7084,27.7314,28000.0
2010-10-04 13:20:00,36.16,36.17,36.13,36.15,37200.0,27.7314,27.7391,27.7084,27.7238,37200.0
2010-10-04 13:30:00,36.15,36.16,36.08,36.09,31600.0,27.7238,27.7314,27.6701,27.6778,31600.0
2010-10-04 13:40:00,36.1,36.14,36.09,36.14,31200.0,27.6854,27.7161,27.6778,27.7161,31200.0
2010-10-04 13:50:00,36.13,36.16,36.12,36.16,27400.0,27.7084,27.7314,27.7008,27.7314,27400.0
2010-10-04 14:00:00,36.16,36.17,36.09,36.09,67400.0,27.7314,27.7391,27.6778,27.6778,67400.0
2010-10-04 14:10:00,36.09,36.1,36.05,36.05,43600.0,27.6778,27.6854,27.6471,27.6471,43600.0
2010-10-04 14:20:00,36.05,36.1,36.05,36.1,51200.0,27.6471,27.6854,27.6471,27.6854,51200.0
2010-10-04 14:30:00,36.1,36.19,36.09,36.19,94600.0,27.6854,27.7544,27.6778,27.7544,94600.0
2010-10-04 14:40:00,36.18,36.19,36.13,36.13,53600.0,27.7468,27.7544,27.7084,27.7084,53600.0
2010-10-04 14:50:00,36.13,36.14,36.09,36.1,72000.0,27.7084,27.7161,27.6778,27.6854,72000.0
2010-10-04 15:00:00,36.1,36.15,36.09,36.13,68800.0,27.6854,27.7238,27.6778,27.7084,68800.0
2010-10-04 15:10:00,36.12,36.15,36.09,36.13,59000.0,27.7008,27.7238,27.6778,27.7084,59000.0
2010-10-04 15:20:00,36.13,36.18,36.12,36.14,99600.0,27.7084,27.7468,27.7008,27.7161,99600.0
2010-10-04 15:30:00,36.14,36.16,36.07,36.09,148600.0,27.7161,27.7314,27.6624,27.6778,148600.0
2010-10-04 15:40:00,36.09,36.13,36.08,36.09,134200.0,27.6778,27.7084,27.6701,27.6778,134200.0
2010-10-04 15:50:00,36.09,36.14,36.07,36.14,268600.0,27.6778,27.7161,27.6624,27.7161,268600.0
2010-10-05 09:30:00,36.56,36.71,36.38,36.62,84600.0,28.0382,28.1532,27.9002,28.0842,84600.0
2010-10-05 09:40:00,36.62,36.83,36.57,36.8,71200.0,28.0842,28.2453,28.0459,28.2223,71200.0
2010-10-05 09:50:00,36.79,36.83,36.69,36.76,117000.0,28.2146,28.2453,28.1379,28.1916,117000.0
2010-10-05 10:00:00,36.74,36.85,36.69,36.72,105400.0,28.1762,28.2606,28.1379,28.1609,105400.0
2010-10-05 10:10:00,36.73,36.76,36.71,36.72,36800.0,28.1686,28.1916,28.1532,28.1609,36800.0
2010-10-05 10:20:00,36.71,36.83,36.66,36.82,47000.0,28.1532,28.2453,28.1149,28.2376,47000.0
2010-10-05 10:30:00,36.83,36.87,36.76,36.81,134600.0,28.2453,28.2759,28.1916,28.2299,134600.0
2010-10-05 10:40:00,36.83,36.93,36.82,36.91,57800.0,28.2453,28.322,28.2376,28.3066,57800.0
2010-10-05 10:50:00,36.91,37.0,36.91,36.93,56800.0,28.3066,28.3756,28.3066,28.322,56800.0
2010-10-05 11:00:00,36.94,36.99,36.93,36.99,36600.0,28.3296,28.368,28.322,28.368,36600.0
2010-10-05 11:10:00,36.99,36.99,36.86,36.89,55000.0,28.368,28.368,28.2683,28.2913,55000.0
2010-10-05 11:20:00,36.89,36.94,36.85,36.93,23200.0,28.2913,28.3296,28.2606,28.322,23200.0
2010-10-05 11:30:00,36.93,37.09,36.93,37.08,57000.0,28.322,28.4447,28.322,28.437,57000.0
2010-10-05 11:40:00,37.09,37.18,37.08,37.09,37400.0,28.4447,28.5137,28.437,28.4447,37400.0
2010-10-05 11:50:00,37.08,37.13,37.08,37.12,16400.0,28.437,28.4753,28.437,28.4677,16400.0
2010-10-05 12:00:00,37.12,37.15,37.03,37.04,90400.0,28.4677,28.4907,28.3986,28.4063,90400.0
2010-10-05 12:10:00,37.04,37.04,36.92,36.98,78200.0,28.4063,28.4063,28.3143,28.3603,78200.0
2010-10-05 12:20:00,36.98,36.99,36.87,36.88,92200.0,28.3603,28.368,28.2759,28.2836,92200.0
2010-10-05 12:30:00,36.9,36.93,36.87,36.88,54400.0,28.2989,28.322,28.2759,28.2836,54400.0
2010-10-05 12:40:00,36.89,36.97,36.89,36.97,16800.0,28.2913,28.3526,28.2913,28.3526,16800.0
2010-10-05 12:50:00,36.95,36.99,36.95,36.99,13600.0,28.3373,28.368,28.3373,28.368,13600.0
2010-10-05 13:00:00,37.0,37.02,36.99,37.0,31400.0,28.3756,28.391,28.368,28.3756,31400.0
2010-10-05 13:10:00,37.0,37.02,36.95,36.95,55800.0,28.3756,28.391,28.3373,28.3373,55800.0
2010-10-05 13:20:00,36.95,36.99,36.92,36.96,31200.0,28.3373,28.368,28.3143,28.345,31200.0
2010-10-05 13:30:00,36.96,36.98,36.93,36.96,20400.0,28.345,28.3603,28.322,28.345,20400.0
2010-10-05 13:40:00,36.97,36.99,36.96,36.98,18000.0,28.3526,28.368,28.345,28.3603,18000.0
2010-10-05 13:50:00,36.98,37.02,36.96,37.0,22600.0,28.3603,28.391,28.345,28.3756,22600.0
2010-10-05 14:00:00,37.01,37.03,37.0,37.01,20400.0,28.3833,28.3986,28.3756,28.3833,20400.0
2010-10-05 14:10:00,37.01,37.01,36.97,37.0,31400.0,28.3833,28.3833,28.3526,28.3756,31400.0
2010-10-05 14:20:00,36.99,37.0,36.99,36.99,43400.0,28.368,28.3756,28.368,28.368,43400.0
2010-10-05 14:30:00,37.0,37.06,36.99,37.0,59800.0,28.3756,28.4217,28.368,28.3756,59800.0
2010-10-05 14:40:00,37.0,37.08,37.0,37.06,38600.0,28.3756,28.437,28.3756,28.4217,38600.0
2010-10-05 14:50:00,37.06,37.1,37.02,37.08,41800.0,28.4217,28.4523,28.391,28.437,41800.0
2010-10-05 15:00:00,37.08,37.1,37.07,37.09,51400.0,28.437,28.4523,28.4293,28.4447,51400.0
2010-10-05 15:10:00,37.1,37.12,37.05,37.06,82200.0,28.4523,28.4677,28.414,28.4217,82200.0
2010-10-05 15:20:00,37.06,37.09,37.04,37.08,97600.0,28.4217,28.4447,28.4063,28.437,97600.0
2010-10-05 15:30:00,37.07,37.08,37.01,37.02,133400.0,28.4293,28.437,28.3833,28.391,133400.0
2010-10-05 15:40:00,37.02,37.04,36.96,36.97,156600.0,28.391,28.4063,28.345,28.3526,156600.0
2010-10-05 15:50:00,36.97,37.01,36.95,36.96,264400.0,28.3526,28.3833,28.3373,28.345,264400.0
2010-10-06 09:30:00,36.88,37.15,36.88,37.13,64800.0,28.2836,28.4907,28.2836,28.4753,64800.0
2010-10-06 09:40:00,37.13,37.15,37.09,37.14,58800.0,28.4753,28.4907,28.4447,28.483,58800.0
2010-10-06 09:50:00,37.14,37.15,37.09,37.12,38000.0,28.483,28.4907,28.4447,28.4677,38000.0
2010-10-06 10:00:00,37.12,37.22,37.12,37.17,40400.0,28.4677,28.5444,28.4677,28.506,40400.0
2010-10-06 10:10:00,37.17,37.24,37.16,37.16,39800.0,28.506,28.5597,28.4983,28.4983,39800.0
2010-10-06 10:20:00,37.16,37.17,36.99,37.05,57400.0,28.4983,28.506,28.368,28.414,57400.0
2010-10-06 10:30:00,37.05,37.09,37.0,37.01,40200.0,28.414,28.4447,28.3756,28.3833,40200.0
2010-10-06 10:40:00,37.02,37.17,37.02,37.15,46200.0,28.391,28.506,28.391,28.4907,46200.0
2010-10-06 10:50:00,37.17,37.18,37.12,37.18,50200.0,28.506,28.5137,28.4677,28.5137,50200.0
2010-10-06 11:00:00,37.18,37.31,37.15,37.3,71000.0,28.5137,28.6134,28.4907,28.6057,71000.0
2010-10-06 11:10:00,37.29,37.3,37.24,37.27,42200.0,28.598,28.6057,28.5597,28.5827,42200.0
2010-10-06 11:20:00,37.26,37.33,37.26,37.33,45000.0,28.575,28.6287,28.575,28.6287,45000.0
2010-10-06 11:30:00,37.33,37.37,37.32,37.37,17600.0,28.6287,28.6594,28.621,28.6594,17600.0
2010-10-06 11:40:00,37.35,37.38,37.34,37.35,30400.0,28.6441,28.6671,28.6364,28.6441,30400.0
2010-10-06 11:50:00,37.35,37.39,37.35,37.36,37000.0,28.6441,28.6747,28.6441,28.6517,37000.0
2010-10-06 12:00:00,37.35,37.43,37.35,37.43,57800.0,28.6441,28.7054,28.6441,28.7054,57800.0
2010-10-06 12:10:00,37.42,37.44,37.41,37.43,64400.0,28.6977,28.7131,28.6901,28.7054,64400.0
2010-10-06 12:20:00,37.43,37.45,37.43,37.45,71400.0,28.7054,28.7207,28.7054,28.7207,71400.0
2010-10-06 12:30:00,37.45,37.46,37.43,37.45,65000.0,28.7207,28.7284,28.7054,28.7207,65000.0
2010-10-06 12:40:00,37.45,37.48,37.44,37.45,32600.0,28.7207,28.7438,28.7131,28.7207,32600.0
2010-10-06 12:50:00,37.44,37.45,37.41,37.42,61000.0,28.7131,28.7207,28.6901,28.6977,61000.0
2010-10-06 13:00:00,37.41,37.41,37.33,37.33,65200.0,28.6901,28.6901,28.6287,28.6287,65200.0
2010-10-06 13:10:00,37.34,37.36,37.3,37.3,50600.0,28.6364,28.6517,28.6057,28.6057,50600.0
2010-10-06 13:20:00,37.29,37.3,37.24,37.29,51200.0,28.598,28.6057,28.5597,28.598,51200.0
2010-10-06 13:30:00,37.29,37.29,37.25,37.27,27600.0,28.598,28.598,28.5674,28.5827,27600.0
2010-10-06 13:40:00,37.27,37.3,37.26,37.27,22400.0,28.5827,28.6057,28.575,28.5827,22400.0
2010-10-06 13:50:00,37.27,37.32,37.24,37.32,35000.0,28.5827,28.621,28.5597,28.621,35000.0
2010-10-06 14:00:00,37.32,37.34,37.24,37.26,34400.0,28.621,28.6364,28.5597,28.575,34400.0
2010-10-06 14:10:00,37.26,37.3,37.22,37.27,33000.0,28.575,28.6057,28.5444,28.5827,33000.0
2010-10-06 14:20:00,37.27,37.33,37.27,37.31,36400.0,28.5827,28.6287,28.5827,28.6134,36400.0
2010-10-06 14:30:00,37.31,37.35,37.3,37.35,55200.0,28.6134,28.6441,28.6057,28.6441,55200.0
2010-10-06 14:40:00,37.35,37.39,37.33,37.39,36800.0,28.6441,28.6747,28.6287,28.6747,36800.0
2010-10-06 14:50:00,37.39,37.42,37.37,37.4,63200.0,28.6747,28.6977,28.6594,28.6824,63200.0
2010-10-06 15:00:00,37.4,37.42,37.38,37.38,87600.0,28.6824,28.6977,28.6671,28.6671,87600.0
2010-10-06 15:10:00,37.38,37.4,37.35,37.38,73400.0,28.6671,28.6824,28.6441,28.6671,73400.0
2010-10-06 15:20:00,37.38,37.43,37.35,37.42,73600.0,28.6671,28.7054,28.6441,28.6977,73600.0
2010-10-06 15:30:00,37.42,37.42,37.34,37.37,119400.0,28.6977,28.6977,28.6364,28.6594,119400.0
2010-10-06 15:40:00,37.38,37.44,37.37,37.41,109000.0,28.6671,28.7131,28.6594,28.6901,109000.0
2010-10-06 15:50:00,37.42,37.42,37.33,37.38,244400.0,28.6977,28.6977,28.6287,28.6671,244400.0
2010-10-07 09:30:00,37.5,37.5,37.3,37.3,195800.0,28.7591,28.7591,28.6057,28.6057,195800.0
2010-10-07 09:40:00,37.3,37.3,37.08,37.13,60400.0,28.6057,28.6057,28.437,28.4753,60400.0
2010-10-07 09:50:00,37.13,37.15,37.04,37.05,154200.0,28.4753,28.4907,28.4063,28.414,154200.0
2010-10-07 10:00:00,37.05,37.2,37.03,37.19,39200.0,28.414,28.529,28.3986,28.5214,39200.0
2010-10-07 10:10:00,37.17,37.18,37.1,37.16,38200.0,28.506,28.5137,28.4523,28.4983,38200.0
2010-10-07 10:20:00,37.16,37.24,37.16,37.22,38600.0,28.4983,28.5597,28.4983,28.5444,38600.0
2010-10-07 10:30:00,37.22,37.26,37.19,37.25,194400.0,28.5444,28.575,28.5214,28.5674,194400.0
2010-10-07 10:40:00,37.26,37.26,37.21,37.26,36600.0,28.575,28.575,28.5367,28.575,36600.0
2010-10-07 10:50:00,37.25,37.32,37.23,37.26,24800.0,28.5674,28.621,28.552,28.575,24800.0
2010-10-07 11:00:00,37.25,37.27,37.21,37.24,27800.0,28.5674,28.5827,28.5367,28.5597,27800.0
2010-10-07 11:10:00,37.23,37.27,37.2,37.26,50400.0,28.552,28.5827,28.529,28.575,50400.0
2010-10-07 11:20:00,37.24,37.3,37.24,37.27,28600.0,28.5597,28.6057,28.5597,28.5827,28600.0
2010-10-07 11:30:00,37.27,37.31,37.26,37.26,31800.0,28.5827,28.6134,28.575,28.575,31800.0
2010-10-07 11:40:00,37.26,37.26,37.17,37.17,19000.0,28.575,28.575,28.506,28.506,19000.0
2010-10-07 11:50:00,37.18,37.2,37.17,37.2,16000.0,28.5137,28.529,28.506,28.529,16000.0
2010-10-07 12:00:00,37.2,37.2,37.13,37.17,10200.0,28.529,28.529,28.4753,28.506,10200.0
2010-10-07 12:10:00,37.16,37.19,37.13,37.13,16600.0,28.4983,28.5214,28.4753,28.4753,16600.0
2010-10-07 12:20:00,37.14,37.15,37.05,37.05,21200.0,28.483,28.4907,28.414,28.414,21200.0
2010-10-07 12:30:00,37.05,37.05,36.96,37.01,26200.0,28.414,28.414,28.345,28.3833,26200.0
2010-10-07 12:40:00,37.0,37.03,36.98,37.03,16000.0,28.3756,28.3986,28.3603,28.3986,16000.0
2010-10-07 12:50:00,37.03,37.05,37.02,37.05,13000.0,28.3986,28.414,28.391,28.414,13000.0
2010-10-07 13:00:00,37.05,37.12,37.02,37.1,19200.0,28.414,28.4677,28.391,28.4523,19200.0
2010-10-07 13:10:00,37.1,37.12,37.08,37.08,14800.0,28.4523,28.4677,28.437,28.437,14800.0
2010-10-07 13:20:00,37.1,37.17,37.1,37.13,30000.0,28.4523,28.506,28.4523,28.4753,30000.0
2010-10-07 13:30:00,37.13,37.15,37.09,37.1,11800.0,28.4753,28.4907,28.4447,28.4523,11800.0
2010-10-07 13:40:00,37.11,37.15,37.1,37.14,27000.0,28.46,28.4907,28.4523,28.483,27000.0
2010-10-07 13:50:00,37.13,37.26,37.12,37.25,30400.0,28.4753,28.575,28.4677,28.5674,30400.0
2010-10-07 14:00:00,37.24,37.27,37.19,37.2,25000.0,28.5597,28.5827,28.5214,28.529,25000.0
2010-10-07 14:10:00,37.22,37.31,37.21,37.27,29800.0,28.5444,28.6134,28.5367,28.5827,29800.0
2010-10-07 14:20:00,37.27,37.3,37.25,37.25,28000.0,28.5827,28.6057,28.5674,28.5674,28000.0
2010-10-07 14:30:00,37.26,37.26,37.22,37.24,45200.0,28.575,28.575,28.5444,28.5597,45200.0
2010-10-07 14:40:00,37.24,37.24,37.19,37.19,37800.0,28.5597,28.5597,28.5214,28.5214,37800.0
2010-10-07 14:50:00,37.19,37.24,37.16,37.24,35600.0,28.5214,28.5597,28.4983,28.5597,35600.0
2010-10-07 15:00:00,37.24,37.26,37.2,37.22,48000.0,28.5597,28.575,28.529,28.5444,48000.0
2010-10-07 15:10:00,37.22,37.25,37.2,37.21,34200.0,28.5444,28.5674,28.529,28.5367,34200.0
2010-10-07 15:20:00,37.21,37.23,37.2,37.22,37600.0,28.5367,28.552,28.529,28.5444,37600.0
2010-10-07 15:30:00,37.22,37.24,37.18,37.24,53200.0,28.5444,28.5597,28.5137,28.5597,53200.0
2010-10-07 15:40:00,37.24,37.3,37.23,37.25,77600.0,28.5597,28.6057,28.552,28.5674,77600.0
2010-10-07 15:50:00,37.25,37.28,37.24,37.25,110200.0,28.5674,28.5904,28.5597,28.5674,110200.0
2010-10-08 09:30:00,37.26,37.49,37.23,37.49,85600.0,28.575,28.7514,28.552,28.7514,85600.0
2010-10-08 09:40:00,37.48,37.49,37.37,37.37,23800.0,28.7438,28.7514,28.6594,28.6594,23800.0
2010-10-08 09:50:00,37.39,37.49,37.38,37.46,41600.0,28.6747,28.7514,28.6671,28.7284,41600.0
2010-10-08 10:00:00,37.47,37.49,37.43,37.43,47400.0,28.7361,28.7514,28.7054,28.7054,47400.0
2010-10-08 10:10:00,37.44,37.49,37.36,37.38,26600.0,28.7131,28.7514,28.6517,28.6671,26600.0
2010-10-08 10:20:00,37.39,37.39,37.32,37.34,21200.0,28.6747,28.6747,28.621,28.6364,21200.0
2010-10-08 10:30:00,37.34,37.41,37.33,37.4,20000.0,28.6364,28.6901,28.6287,28.6824,20000.0
2010-10-08 10:40:00,37.4,37.48,37.4,37.47,24000.0,28.6824,28.7438,28.6824,28.7361,24000.0
2010-10-08 10:50:00,37.47,37.49,37.44,37.49,26800.0,28.7361,28.7514,28.7131,28.7514,26800.0
2010-10-08 11:00:00,37.49,37.6,37.49,37.5,169800.0,28.7514,28.8358,28.7514,28.7591,169800.0
2010-10-08 11:10:00,37.49,37.55,37.48,37.51,19800.0,28.7514,28.7974,28.7438,28.7668,19800.0
2010-10-08 11:20:00,37.52,37.59,37.52,37.57,18600.0,28.7744,28.8281,28.7744,28.8128,18600.0
2010-10-08 11:30:00,37.57,37.65,37.52,37.52,44200.0,28.8128,28.8741,28.7744,28.7744,44200.0
2010-10-08 11:40:00,37.53,37.6,37.52,37.58,12800.0,28.7821,28.8358,28.7744,28.8204,12800.0
2010-10-08 11:50:00,37.57,37.61,37.55,37.6,16400.0,28.8128,28.8435,28.7974,28.8358,16400.0
2010-10-08 12:00:00,37.61,37.63,37.53,37.56,29200.0,28.8435,28.8588,28.7821,28.8051,29200.0
2010-10-08 12:10:00,37.56,37.63,37.56,37.63,17200.0,28.8051,28.8588,28.8051,28.8588,17200.0
2010-10-08 12:20:00,37.62,37.63,37.61,37.61,8000.0,28.8511,28.8588,28.8435,28.8435,8000.0
2010-10-08 12:30:00,37.6,37.65,37.58,37.63,15200.0,28.8358,28.8741,28.8204,28.8588,15200.0
2010-10-08 12:40:00,37.65,37.69,37.63,37.66,22200.0,28.8741,28.9048,28.8588,28.8818,22200.0
2010-10-08 12:50:00,37.66,37.66,37.62,37.66,22400.0,28.8818,28.8818,28.8511,28.8818,22400.0
2010-10-08 13:00:00,37.66,37.68,37.63,37.63,11600.0,28.8818,28.8971,28.8588,28.8588,11600.0
2010-10-08 13:10:00,37.63,37.66,37.57,37.66,21000.0,28.8588,28.8818,28.8128,28.8818,21000.0
2010-10-08 13:20:00,37.66,37.68,37.6,37.67,10600.0,28.8818,28.8971,28.8358,28.8895,10600.0
2010-10-08 13:30:00,37.67,37.68,37.65,37.66,8400.0,28.8895,28.8971,28.8741,28.8818,8400.0
2010-10-08 13:40:00,37.66,37.67,37.55,37.57,17800.0,28.8818,28.8895,28.7974,28.8128,17800.0
2010-10-08 13:50:00,37.59,37.62,37.57,37.59,23800.0,28.8281,28.8511,28.8128,28.8281,23800.0
2010-10-08 14:00:00,37.6,37.61,37.52,37.54,39600.0,28.8358,28.8435,28.7744,28.7898,39600.0
2010-10-08 14:10:00,37.55,37.62,37.55,37.6,14600.0,28.7974,28.8511,28.7974,28.8358,14600.0
2010-10-08 14:20:00,37.6,37.66,37.6,37.65,28000.0,28.8358,28.8818,28.8358,28.8741,28000.0
2010-10-08 14:30:00,37.65,37.66,37.62,37.63,11400.0,28.8741,28.8818,28.8511,28.8588,11400.0
2010-10-08 14:40:00,37.63,37.7,37.63,37.66,25600.0,28.8588,28.9125,28.8588,28.8818,25600.0
2010-10-08 14:50:00,37.66,37.66,37.62,37.65,23000.0,28.8818,28.8818,28.8511,28.8741,23000.0
2010-10-08 15:00:00,37.66,37.72,37.65,37.72,42200.0,28.8818,28.9278,28.8741,28.9278,42200.0
2010-10-08 15:10:00,37.72,37.73,37.67,37.68,53600.0,28.9278,28.9355,28.8895,28.8971,53600.0
2010-10-08 15:20:00,37.68,37.68,37.63,37.64,35000.0,28.8971,28.8971,28.8588,28.8665,35000.0
2010-10-08 15:30:00,37.65,37.73,37.63,37.71,83800.0,28.8741,28.9355,28.8588,28.9201,83800.0
2010-10-08 15:40:00,37.71,37.72,37.65,37.66,71600.0,28.9201,28.9278,28.8741,28.8818,71600.0
2010-10-08 15:50:00,37.66,37.68,37.58,37.59,151400.0,28.8818,28.8971,28.8204,28.8281,151400.0
2010-10-11 09:30:00,37.69,37.75,37.63,37.74,91400.0,28.9048,28.9508,28.8588,28.9432,91400.0
2010-10-11 09:40:00,37.74,37.8,37.63,37.66,56000.0,28.9432,28.9892,28.8588,28.8818,56000.0
2010-10-11 09:50:00,37.66,37.72,37.62,37.71,64800.0,28.8818,28.9278,28.8511,28.9201,64800.0
2010-10-11 10:00:00,37.7,37.77,37.7,37.77,100400.0,28.9125,28.9662,28.9125,28.9662,100400.0
2010-10-11 10:10:00,37.77,37.77,37.69,37.7,78600.0,28.9662,28.9662,28.9048,28.9125,78600.0
2010-10-11 10:20:00,37.7,37.73,37.69,37.72,54600.0,28.9125,28.9355,28.9048,28.9278,54600.0
2010-10-11 10:30:00,37.73,37.73,37.66,37.69,44800.0,28.9355,28.9355,28.8818,28.9048,44800.0
2010-10-11 10:40:00,37.69,37.71,37.56,37.58,61400.0,28.9048,28.9201,28.8051,28.8204,61400.0
2010-10-11 10:50:00,37.58,37.6,37.47,37.48,62800.0,28.8204,28.8358,28.7361,28.7438,62800.0
2010-10-11 11:00:00,37.49,37.55,37.42,37.47,58600.0,28.7514,28.7974,28.6977,28.7361,58600.0
2010-10-11 11:10:00,37.48,37.55,37.48,37.52,33400.0,28.7438,28.7974,28.7438,28.7744,33400.0
2010-10-11 11:20:00,37.52,37.59,37.52,37.59,16400.0,28.7744,28.8281,28.7744,28.8281,16400.0
2010-10-11 11:30:00,37.6,37.68,37.59,37.67,34400.0,28.8358,28.8971,28.8281,28.8895,34400.0
2010-10-11 11:40:00,37.67,37.68,37.64,37.65,43200.0,28.8895,28.8971,28.8665,28.8741,43200.0
2010-10-11 11:50:00,37.66,37.66,37.59,37.59,21600.0,28.8818,28.8818,28.8281,28.8281,21600.0
2010-10-11 12:00:00,37.6,37.61,37.58,37.61,10000.0,28.8358,28.8435,28.8204,28.8435,10000.0
2010-10-11 12:10:00,37.6,37.64,37.58,37.6,14000.0,28.8358,28.8665,28.8204,28.8358,14000.0
2010-10-11 12:20:00,37.6,37.6,37.56,37.57,12400.0,28.8358,28.8358,28.8051,28.8128,12400.0
2010-10-11 12:30:00,37.57,37.62,37.55,37.62,14000.0,28.8128,28.8511,28.7974,28.8511,14000.0
2010-10-11 12:40:00,37.62,37.62,37.57,37.57,14600.0,28.8511,28.8511,28.8128,28.8128,14600.0
2010-10-11 12:50:00,37.57,37.58,37.54,37.57,17000.0,28.8128,28.8204,28.7898,28.8128,17000.0
2010-10-11 13:00:00,37.58,37.58,37.53,37.55,13600.0,28.8204,28.8204,28.7821,28.7974,13600.0
2010-10-11 13:10:00,37.55,37.6,37.55,37.6,13600.0,28.7974,28.8358,28.7974,28.8358,13600.0
2010-10-11 13:20:00,37.6,37.6,37.59,37.59,14200.0,28.8358,28.8358,28.8281,28.8281,14200.0
2010-10-11 13:30:00,37.6,37.62,37.59,37.62,13400.0,28.8358,28.8511,28.8281,28.8511,13400.0
2010-10-11 13:40:00,37.63,37.63,37.6,37.6,17200.0,28.8588,28.8588,28.8358,28.8358,17200.0
2010-10-11 13:50:00,37.61,37.63,37.6,37.62,9400.0,28.8435,28.8588,28.8358,28.8511,9400.0
2010-10-11 14:00:00,37.62,37.63,37.6,37.62,21000.0,28.8511,28.8588,28.8358,28.8511,21000.0
2010-10-11 14:10:00,37.61,37.63,37.58,37.61,24800.0,28.8435,28.8588,28.8204,28.8435,24800.0
2010-10-11 14:20:00,37.6,37.65,37.6,37.65,12800.0,28.8358,28.8741,28.8358,28.8741,12800.0
2010-10-11 14:30:00,37.66,37.67,37.65,37.66,21000.0,28.8818,28.8895,28.8741,28.8818,21000.0
2010-10-11 14:40:00,37.65,37.66,37.64,37.66,22200.0,28.8741,28.8818,28.8665,28.8818,22200.0
2010-10-11 14:50:00,37.66,37.66,37.59,37.6,24000.0,28.8818,28.8818,28.8281,28.8358,24000.0
2010-10-11 15:00:00,37.6,37.62,37.59,37.6,22200.0,28.8358,28.8511,28.8281,28.8358,22200.0
2010-10-11 15:10:00,37.6,37.6,37.55,37.57,29800.0,28.8358,28.8358,28.7974,28.8128,29800.0
2010-10-11 15:20:00,37.56,37.57,37.5,37.5,35000.0,28.8051,28.8128,28.7591,28.7591,35000.0
2010-10-11 15:30:00,37.5,37.5,37.38,37.39,55800.0,28.7591,28.7591,28.6671,28.6747,55800.0
2010-10-11 15:40:00,37.39,37.48,37.37,37.48,50600.0,28.6747,28.7438,28.6594,28.7438,50600.0
2010-10-11 15:50:00,37.48,37.51,37.45,37.48,81600.0,28.7438,28.7668,28.7207,28.7438,81600.0
2010-10-12 09:30:00,37.31,37.45,37.24,37.36,84800.0,28.6134,28.7207,28.5597,28.6517,84800.0
2010-10-12 09:40:00,37.35,37.38,37.13,37.17,76400.0,28.6441,28.6671,28.4753,28.506,76400.0
2010-10-12 09:50:00,37.16,37.21,37.15,37.19,37400.0,28.4983,28.5367,28.4907,28.5214,37400.0
2010-10-12 10:00:00,37.16,37.28,37.15,37.22,45400.0,28.4983,28.5904,28.4907,28.5444,45400.0
2010-10-12 10:10:00,37.21,37.38,37.21,37.35,26200.0,28.5367,28.6671,28.5367,28.6441,26200.0
2010-10-12 10:20:00,37.37,37.39,37.28,37.29,29000.0,28.6594,28.6747,28.5904,28.598,29000.0
2010-10-12 10:30:00,37.3,37.34,37.28,37.31,27800.0,28.6057,28.6364,28.5904,28.6134,27800.0
2010-10-12 10:40:00,37.32,37.41,37.27,37.36,34600.0,28.621,28.6901,28.5827,28.6517,34600.0
2010-10-12 10:50:00,37.37,37.4,37.33,37.36,18200.0,28.6594,28.6824,28.6287,28.6517,18200.0
2010-10-12 11:00:00,37.35,37.44,37.35,37.4,13400.0,28.6441,28.7131,28.6441,28.6824,13400.0
2010-10-12 11:10:00,37.41,37.42,37.37,37.38,13000.0,28.6901,28.6977,28.6594,28.6671,13000.0
2010-10-12 11:20:00,37.39,37.43,37.38,37.42,7600.0,28.6747,28.7054,28.6671,28.6977,7600.0
2010-10-12 11:30:00,37.41,37.48,37.41,37.45,24000.0,28.6901,28.7438,28.6901,28.7207,24000.0
2010-10-12 11:40:00,37.45,37.45,37.41,37.43,11800.0,28.7207,28.7207,28.6901,28.7054,11800.0
2010-10-12 11:50:00,37.43,37.47,37.38,37.47,17400.0,28.7054,28.7361,28.6671,28.7361,17400.0
2010-10-12 12:00:00,37.47,37.49,37.43,37.45,15000.0,28.7361,28.7514,28.7054,28.7207,15000.0
2010-10-12 12:10:00,37.44,37.5,37.43,37.49,10800.0,28.7131,28.7591,28.7054,28.7514,10800.0
2010-10-12 12:20:00,37.49,37.52,37.43,37.44,61000.0,28.7514,28.7744,28.7054,28.7131,61000.0
2010-10-12 12:30:00,37.44,37.47,37.44,37.46,22600.0,28.7131,28.7361,28.7131,28.7284,22600.0
2010-10-12 12:40:00,37.47,37.48,37.45,37.46,11800.0,28.7361,28.7438,28.7207,28.7284,11800.0
2010-10-12 12:50:00,37.45,37.48,37.45,37.47,17800.0,28.7207,28.7438,28.7207,28.7361,17800.0
2010-10-12 13:00:00,37.48,37.49,37.46,37.48,14800.0,28.7438,28.7514,28.7284,28.7438,14800.0
2010-10-12 13:10:00,37.48,37.5,37.47,37.49,39800.0,28.7438,28.7591,28.7361,28.7514,39800.0
2010-10-12 13:20:00,37.48,37.51,37.48,37.51,25200.0,28.7438,28.7668,28.7438,28.7668,25200.0
2010-10-12 13:30:00,37.51,37.52,37.49,37.52,29800.0,28.7668,28.7744,28.7514,28.7744,29800.0
2010-10-12 13:40:00,37.51,37.53,37.51,37.53,14000.0,28.7668,28.7821,28.7668,28.7821,14000.0
2010-10-12 13:50:00,37.53,37.54,37.5,37.54,9200.0,28.7821,28.7898,28.7591,28.7898,9200.0
2010-10-12 14:00:00,37.52,37.62,37.48,37.58,78600.0,28.7744,28.8511,28.7438,28.8204,78600.0
2010-10-12 14:10:00,37.58,37.72,37.58,37.68,39600.0,28.8204,28.9278,28.8204,28.8971,39600.0
2010-10-12 14:20:00,37.67,37.67,37.58,37.6,37000.0,28.8895,28.8895,28.8204,28.8358,37000.0
2010-10-12 14:30:00,37.6,37.63,37.52,37.52,26400.0,28.8358,28.8588,28.7744,28.7744,26400.0
2010-10-12 14:40:00,37.54,37.65,37.54,37.6,27000.0,28.7898,28.8741,28.7898,28.8358,27000.0
2010-10-12 14:50:00,37.6,37.65,37.6,37.63,33600.0,28.8358,28.8741,28.8358,28.8588,33600.0
2010-10-12 15:00:00,37.63,37.64,37.56,37.63,51000.0,28.8588,28.8665,28.8051,28.8588,51000.0
2010-10-12 15:10:00,37.65,37.71,37.65,37.68,40200.0,28.8741,28.9201,28.8741,28.8971,40200.0
2010-10-12 15:20:00,37.67,37.81,37.65,37.79,52000.0,28.8895,28.9968,28.8741,28.9815,52000.0
2010-10-12 15:30:00,37.79,37.81,37.76,37.77,41600.0,28.9815,28.9968,28.9585,28.9662,41600.0
2010-10-12 15:40:00,37.77,37.81,37.73,37.81,137000.0,28.9662,28.9968,28.9355,28.9968,137000.0
2010-10-12 15:50:00,37.81,37.83,37.73,37.77,382600.0,28.9968,29.0122,28.9355,28.9662,382600.0
2010-10-13 09:30:00,37.93,38.06,37.93,37.98,120400.0,29.0889,29.1886,29.0889,29.1272,120400.0
2010-10-13 09:40:00,37.96,38.11,37.94,38.04,55600.0,29.1119,29.2269,29.0965,29.1732,55600.0
2010-10-13 09:50:00,38.05,38.05,37.99,38.04,26800.0,29.1809,29.1809,29.1349,29.1732,26800.0
2010-10-13 10:00:00,38.03,38.1,38.03,38.06,37400.0,29.1656,29.2192,29.1656,29.1886,37400.0
2010-10-13 10:10:00,38.03,38.05,37.96,37.98,31000.0,29.1656,29.1809,29.1119,29.1272,31000.0
2010-10-13 10:20:00,37.98,38.04,37.95,38.02,39600.0,29.1272,29.1732,29.1042,29.1579,39600.0
2010-10-13 10:30:00,38.03,38.14,38.02,38.12,33000.0,29.1656,29.2499,29.1579,29.2346,33000.0
2010-10-13 10:40:00,38.13,38.13,38.04,38.05,18000.0,29.2422,29.2422,29.1732,29.1809,18000.0
2010-10-13 10:50:00,38.05,38.16,38.05,38.13,28000.0,29.1809,29.2653,29.1809,29.2422,28000.0
2010-10-13 11:00:00,38.15,38.24,38.11,38.21,49600.0,29.2576,29.3266,29.2269,29.3036,49600.0
2010-10-13 11:10:00,38.21,38.21,38.16,38.18,18200.0,29.3036,29.3036,29.2653,29.2806,18200.0
2010-10-13 11:20:00,38.19,38.19,38.09,38.09,31600.0,29.2883,29.2883,29.2116,29.2116,31600.0
2010-10-13 11:30:00,38.09,38.15,38.08,38.12,41800.0,29.2116,29.2576,29.2039,29.2346,41800.0
2010-10-13 11:40:00,38.11,38.11,38.05,38.07,17800.0,29.2269,29.2269,29.1809,29.1962,17800.0
2010-10-13 11:50:00,38.09,38.12,38.07,38.08,32400.0,29.2116,29.2346,29.1962,29.2039,32400.0
2010-10-13 12:00:00,38.09,38.13,38.09,38.1,16800.0,29.2116,29.2422,29.2116,29.2192,16800.0
2010-10-13 12:10:00,38.1,38.12,38.09,38.11,14200.0,29.2192,29.2346,29.2116,29.2269,14200.0
2010-10-13 12:20:00,38.11,38.16,38.11,38.15,44800.0,29.2269,29.2653,29.2269,29.2576,44800.0
2010-10-13 12:30:00,38.15,38.17,38.13,38.16,20600.0,29.2576,29.2729,29.2422,29.2653,20600.0
2010-10-13 12:40:00,38.16,38.17,38.13,38.13,19400.0,29.2653,29.2729,29.2422,29.2422,19400.0
2010-10-13 12:50:00,38.13,38.16,38.12,38.14,26000.0,29.2422,29.2653,29.2346,29.2499,26000.0
2010-10-13 13:00:00,38.13,38.16,38.11,38.12,14800.0,29.2422,29.2653,29.2269,29.2346,14800.0
2010-10-13 13:10:00,38.12,38.16,38.08,38.15,51400.0,29.2346,29.2653,29.2039,29.2576,51400.0
2010-10-13 13:20:00,38.15,38.18,38.11,38.14,17800.0,29.2576,29.2806,29.2269,29.2499,17800.0
2010-10-13 13:30:00,38.14,38.21,38.13,38.19,22400.0,29.2499,29.3036,29.2422,29.2883,22400.0
2010-10-13 13:40:00,38.2,38.21,38.18,38.2,14000.0,29.2959,29.3036,29.2806,29.2959,14000.0
2010-10-13 13:50:00,38.21,38.23,38.21,38.22,15600.0,29.3036,29.3189,29.3036,29.3113,15600.0
2010-10-13 14:00:00,38.23,38.26,38.22,38.23,33200.0,29.3189,29.3419,29.3113,29.3189,33200.0
2010-10-13 14:10:00,38.24,38.31,38.24,38.31,23000.0,29.3266,29.3803,29.3266,29.3803,23000.0
2010-10-13 14:20:00,38.31,38.31,38.19,38.2,42200.0,29.3803,29.3803,29.2883,29.2959,42200.0
2010-10-13 14:30:00,38.21,38.26,38.2,38.23,49400.0,29.3036,29.3419,29.2959,29.3189,49400.0
2010-10-13 14:40:00,38.23,38.27,38.2,38.21,42400.0,29.3189,29.3496,29.2959,29.3036,42400.0
2010-10-13 14:50:00,38.21,38.23,38.17,38.18,41400.0,29.3036,29.3189,29.2729,29.2806,41400.0
2010-10-13 15:00:00,38.18,38.2,38.12,38.16,38200.0,29.2806,29.2959,29.2346,29.2653,38200.0
2010-10-13 15:10:00,38.16,38.18,38.13,38.16,109200.0,29.2653,29.2806,29.2422,29.2653,109200.0
2010-10-13 15:20:00,38.17,38.18,38.06,38.06,155600.0,29.2729,29.2806,29.1886,29.1886,155600.0
2010-10-13 15:30:00,38.06,38.11,38.06,38.08,79000.0,29.1886,29.2269,29.1886,29.2039,79000.0
2010-10-13 15:40:00,38.07,38.15,38.07,38.13,131600.0,29.1962,29.2576,29.1962,29.2422,131600.0
2010-10-13 15:50:00,38.13,38.13,38.08,38.12,197600.0,29.2422,29.2422,29.2039,29.2346,197600.0
2010-10-14 09:30:00,38.1,38.18,38.02,38.02,74400.0,29.2192,29.2806,29.1579,29.1579,74400.0
2010-10-14 09:40:00,38.02,38.11,38.0,38.07,26200.0,29.1579,29.2269,29.1425,29.1962,26200.0
2010-10-14 09:50:00,38.06,38.09,37.94,37.96,75200.0,29.1886,29.2116,29.0965,29.1119,75200.0
2010-10-14 10:00:00,37.94,38.02,37.94,38.0,209800.0,29.0965,29.1579,29.0965,29.1425,209800.0
2010-10-14 10:10:00,38.0,38.1,37.98,38.06,147800.0,29.1425,29.2192,29.1272,29.1886,147800.0
2010-10-14 10:20:00,38.06,38.08,38.02,38.05,34400.0,29.1886,29.2039,29.1579,29.1809,34400.0
2010-10-14 10:30:00,38.05,38.13,37.99,38.13,74000.0,29.1809,29.2422,29.1349,29.2422,74000.0
2010-10-14 10:40:00,38.14,38.26,38.13,38.24,43800.0,29.2499,29.3419,29.2422,29.3266,43800.0
2010-10-14 10:50:00,38.24,38.27,38.23,38.26,33800.0,29.3266,29.3496,29.3189,29.3419,33800.0
2010-10-14 11:00:00,38.27,38.27,38.23,38.26,28200.0,29.3496,29.3496,29.3189,29.3419,28200.0
2010-10-14 11:10:00,38.26,38.26,38.22,38.22,20000.0,29.3419,29.3419,29.3113,29.3113,20000.0
2010-10-14 11:20:00,38.23,38.24,38.13,38.2,28400.0,29.3189,29.3266,29.2422,29.2959,28400.0
2010-10-14 11:30:00,38.21,38.22,38.12,38.12,21800.0,29.3036,29.3113,29.2346,29.2346,21800.0
2010-10-14 11:40:00,38.11,38.17,38.1,38.11,61800.0,29.2269,29.2729,29.2192,29.2269,61800.0
2010-10-14 11:50:00,38.11,38.19,38.1,38.18,33200.0,29.2269,29.2883,29.2192,29.2806,33200.0
2010-10-14 12:00:00,38.19,38.21,38.16,38.16,21000.0,29.2883,29.3036,29.2653,29.2653,21000.0
2010-10-14 12:10:00,38.16,38.17,38.1,38.11,43600.0,29.2653,29.2729,29.2192,29.2269,43600.0
2010-10-14 12:20:00,38.11,38.13,38.09,38.13,84400.0,29.2269,29.2422,29.2116,29.2422,84400.0
2010-10-14 12:30:00,38.12,38.13,38.09,38.11,48800.0,29.2346,29.2422,29.2116,29.2269,48800.0
2010-10-14 12:40:00,38.1,38.13,38.1,38.1,42600.0,29.2192,29.2422,29.2192,29.2192,42600.0
2010-10-14 12:50:00,38.1,38.15,38.1,38.13,18000.0,29.2192,29.2576,29.2192,29.2422,18000.0
2010-10-14 13:00:00,38.13,38.18,38.1,38.14,143200.0,29.2422,29.2806,29.2192,29.2499,143200.0
2010-10-14 13:10:00,38.14,38.16,38.11,38.13,55400.0,29.2499,29.2653,29.2269,29.2422,55400.0
2010-10-14 13:20:00,38.13,38.13,38.1,38.13,89600.0,29.2422,29.2422,29.2192,29.2422,89600.0
2010-10-14 13:30:00,38.12,38.16,38.12,38.16,67600.0,29.2346,29.2653,29.2346,29.2653,67600.0
2010-10-14 13:40:00,38.16,38.17,38.13,38.17,40400.0,29.2653,29.2729,29.2422,29.2729,40400.0
2010-10-14 13:50:00,38.16,38.22,38.14,38.21,32800.0,29.2653,29.3113,29.2499,29.3036,32800.0
2010-10-14 14:00:00,38.21,38.21,38.15,38.16,50400.0,29.3036,29.3036,29.2576,29.2653,50400.0
2010-10-14 14:10:00,38.16,38.18,38.13,38.16,48400.0,29.2653,29.2806,29.2422,29.2653,48400.0
2010-10-14 14:20:00,38.16,38.19,38.1,38.11,67200.0,29.2653,29.2883,29.2192,29.2269,67200.0
2010-10-14 14:30:00,38.12,38.15,38.1,38.13,81200.0,29.2346,29.2576,29.2192,29.2422,81200.0
2010-10-14 14:40:00,38.13,38.13,38.09,38.1,95200.0,29.2422,29.2422,29.2116,29.2192,95200.0
2010-10-14 14:50:00,38.1,38.11,38.04,38.06,154200.0,29.2192,29.2269,29.1732,29.1886,154200.0
2010-10-14 15:00:00,38.05,38.07,37.99,38.07,82600.0,29.1809,29.1962,29.1349,29.1962,82600.0
2010-10-14 15:10:00,38.06,38.09,38.06,38.07,64600.0,29.1886,29.2116,29.1886,29.1962,64600.0
2010-10-14 15:20:00,38.07,38.1,38.02,38.03,141600.0,29.1962,29.2192,29.1579,29.1656,141600.0
2010-10-14 15:30:00,38.03,38.12,38.02,38.09,67200.0,29.1656,29.2346,29.1579,29.2116,67200.0
2010-10-14 15:40:00,38.09,38.1,38.04,38.09,93800.0,29.2116,29.2192,29.1732,29.2116,93800.0
2010-10-14 15:50:00,38.08,38.19,38.08,38.15,227200.0,29.2039,29.2883,29.2039,29.2576,227200.0
2010-10-15 09:30:00,38.52,38.67,38.45,38.54,339200.0,29.5413,29.6564,29.4877,29.5567,339200.0
2010-10-15 09:40:00,38.54,38.61,38.47,38.47,60000.0,29.5567,29.6104,29.503,29.503,60000.0
2010-10-15 09:50:00,38.46,38.5,38.31,38.31,49600.0,29.4953,29.526,29.3803,29.3803,49600.0
2010-10-15 10:00:00,38.31,38.45,38.18,38.24,77200.0,29.3803,29.4877,29.2806,29.3266,77200.0
2010-10-15 10:10:00,38.24,38.25,37.96,38.01,67800.0,29.3266,29.3343,29.1119,29.1502,67800.0
2010-10-15 10:20:00,38.01,38.02,37.93,38.0,29400.0,29.1502,29.1579,29.0889,29.1425,29400.0
2010-10-15 10:30:00,38.0,38.12,37.92,38.07,43200.0,29.1425,29.2346,29.0812,29.1962,43200.0
2010-10-15 10:40:00,38.07,38.09,38.0,38.0,29200.0,29.1962,29.2116,29.1425,29.1425,29200.0
2010-10-15 10:50:00,38.0,38.12,37.99,38.05,45400.0,29.1425,29.2346,29.1349,29.1809,45400.0
2010-10-15 11:00:00,38.05,38.13,38.02,38.13,93800.0,29.1809,29.2422,29.1579,29.2422,93800.0
2010-10-15 11:10:00,38.13,38.33,38.13,38.29,44400.0,29.2422,29.3956,29.2422,29.365,44400.0
2010-10-15 11:20:00,38.3,38.33,38.25,38.33,25800.0,29.3726,29.3956,29.3343,29.3956,25800.0
2010-10-15 11:30:00,38.31,38.45,38.31,38.43,81600.0,29.3803,29.4877,29.3803,29.4723,81600.0
2010-10-15 11:40:00,38.43,38.48,38.41,38.42,101200.0,29.4723,29.5107,29.457,29.4646,101200.0
2010-10-15 11:50:00,38.4,38.41,38.23,38.32,168600.0,29.4493,29.457,29.3189,29.388,168600.0
2010-10-15 12:00:00,38.32,38.4,38.25,38.26,205600.0,29.388,29.4493,29.3343,29.3419,205600.0
2010-10-15 12:10:00,38.27,38.37,38.24,38.37,150400.0,29.3496,29.4263,29.3266,29.4263,150400.0
2010-10-15 12:20:00,38.37,38.49,38.37,38.48,101600.0,29.4263,29.5183,29.4263,29.5107,101600.0
2010-10-15 12:30:00,38.49,38.5,38.43,38.45,87200.0,29.5183,29.526,29.4723,29.4877,87200.0
2010-10-15 12:40:00,38.45,38.5,38.45,38.49,88200.0,29.4877,29.526,29.4877,29.5183,88200.0
2010-10-15 12:50:00,38.5,38.5,38.42,38.43,50400.0,29.526,29.526,29.4646,29.4723,50400.0
2010-10-15 13:00:00,38.43,38.48,38.42,38.48,29000.0,29.4723,29.5107,29.4646,29.5107,29000.0
2010-10-15 13:10:00,38.49,38.5,38.4,38.4,22800.0,29.5183,29.526,29.4493,29.4493,22800.0
2010-10-15 13:20:00,38.39,38.45,38.38,38.43,22400.0,29.4416,29.4877,29.434,29.4723,22400.0
2010-10-15 13:30:00,38.44,38.46,38.41,38.42,20800.0,29.48,29.4953,29.457,29.4646,20800.0
2010-10-15 13:40:00,38.42,38.42,38.31,38.32,30600.0,29.4646,29.4646,29.3803,29.388,30600.0
2010-10-15 13:50:00,38.33,38.39,38.31,38.33,28400.0,29.3956,29.4416,29.3803,29.3956,28400.0
2010-10-15 14:00:00,38.32,38.33,38.21,38.21,52000.0,29.388,29.3956,29.3036,29.3036,52000.0
2010-10-15 14:10:00,38.21,38.32,38.21,38.3,30600.0,29.3036,29.388,29.3036,29.3726,30600.0
2010-10-15 14:20:00,38.3,38.33,38.25,38.32,23600.0,29.3726,29.3956,29.3343,29.388,23600.0
2010-10-15 14:30:00,38.31,38.38,38.31,38.38,41600.0,29.3803,29.434,29.3803,29.434,41600.0
2010-10-15 14:40:00,38.37,38.37,38.3,38.32,30000.0,29.4263,29.4263,29.3726,29.388,30000.0
2010-10-15 14:50:00,38.31,38.35,38.29,38.31,56800.0,29.3803,29.411,29.365,29.3803,56800.0
2010-10-15 15:00:00,38.31,38.33,38.25,38.27,62800.0,29.3803,29.3956,29.3343,29.3496,62800.0
2010-10-15 15:10:00,38.27,38.33,38.23,38.32,58200.0,29.3496,29.3956,29.3189,29.388,58200.0
2010-10-15 15:20:00,38.31,38.36,38.29,38.3,36800.0,29.3803,29.4186,29.365,29.3726,36800.0
2010-10-15 15:30:00,38.3,38.41,38.29,38.39,104000.0,29.3726,29.457,29.365,29.4416,104000.0
2010-10-15 15:40:00,38.4,38.43,38.36,38.43,120800.0,29.4493,29.4723,29.4186,29.4723,120800.0
2010-10-15 15:50:00,38.43,38.46,38.38,38.4,163000.0,29.4723,29.4953,29.434,29.4493,163000.0
2010-10-18 09:30:00,38.43,38.43,38.2,38.24,70000.0,29.4723,29.4723,29.2959,29.3266,70000.0
2010-10-18 09:40:00,38.25,38.33,38.23,38.32,45800.0,29.3343,29.3956,29.3189,29.388,45800.0
2010-10-18 09:50:00,38.33,38.4,38.3,38.32,44000.0,29.3956,29.4493,29.3726,29.388,44000.0
2010-10-18 10:00:00,38.33,38.38,38.27,38.34,173600.0,29.3956,29.434,29.3496,29.4033,173600.0
2010-10-18 10:10:00,38.34,38.43,38.33,38.4,91000.0,29.4033,29.4723,29.3956,29.4493,91000.0
2010-10-18 10:20:00,38.4,38.42,38.35,38.42,78800.0,29.4493,29.4646,29.411,29.4646,78800.0
2010-10-18 10:30:00,38.42,38.42,38.33,38.36,61400.0,29.4646,29.4646,29.3956,29.4186,61400.0
2010-10-18 10:40:00,38.35,38.35,38.29,38.33,46600.0,29.411,29.411,29.365,29.3956,46600.0
2010-10-18 10:50:00,38.34,38.42,38.34,38.41,31600.0,29.4033,29.4646,29.4033,29.457,31600.0
2010-10-18 11:00:00,38.4,38.41,38.27,38.28,60400.0,29.4493,29.457,29.3496,29.3573,60400.0
2010-10-18 11:10:00,38.27,38.29,38.22,38.28,31600.0,29.3496,29.365,29.3113,29.3573,31600.0
2010-10-18 11:20:00,38.29,38.31,38.24,38.27,47400.0,29.365,29.3803,29.3266,29.3496,47400.0
2010-10-18 11:30:00,38.27,38.35,38.27,38.35,26600.0,29.3496,29.411,29.3496,29.411,26600.0
2010-10-18 11:40:00,38.34,38.42,38.33,38.42,19000.0,29.4033,29.4646,29.3956,29.4646,19000.0
2010-10-18 11:50:00,38.43,38.49,38.42,38.49,19000.0,29.4723,29.5183,29.4646,29.5183,19000.0
2010-10-18 12:00:00,38.48,38.5,38.46,38.47,46600.0,29.5107,29.526,29.4953,29.503,46600.0
2010-10-18 12:10:00,38.47,38.5,38.47,38.48,18400.0,29.503,29.526,29.503,29.5107,18400.0
2010-10-18 12:20:00,38.48,38.49,38.43,38.43,13800.0,29.5107,29.5183,29.4723,29.4723,13800.0
2010-10-18 12:30:00,38.43,38.48,38.43,38.45,56800.0,29.4723,29.5107,29.4723,29.4877,56800.0
2010-10-18 12:40:00,38.45,38.47,38.44,38.46,19800.0,29.4877,29.503,29.48,29.4953,19800.0
2010-10-18 12:50:00,38.46,38.46,38.41,38.45,28400.0,29.4953,29.4953,29.457,29.4877,28400.0
2010-10-18 13:00:00,38.43,38.48,38.43,38.46,24600.0,29.4723,29.5107,29.4723,29.4953,24600.0
2010-10-18 13:10:00,38.47,38.48,38.44,38.45,26800.0,29.503,29.5107,29.48,29.4877,26800.0
2010-10-18 13:20:00,38.45,38.45,38.38,38.38,19600.0,29.4877,29.4877,29.434,29.434,19600.0
2010-10-18 13:30:00,38.4,38.41,38.38,38.39,13600.0,29.4493,29.457,29.434,29.4416,13600.0
2010-10-18 13:40:00,38.38,38.4,38.38,38.4,18800.0,29.434,29.4493,29.434,29.4493,18800.0
2010-10-18 13:50:00,38.39,38.4,38.37,38.38,13200.0,29.4416,29.4493,29.4263,29.434,13200.0
2010-10-18 14:00:00,38.38,38.38,38.3,38.34,25400.0,29.434,29.434,29.3726,29.4033,25400.0
2010-10-18 14:10:00,38.35,38.39,38.35,38.38,14000.0,29.411,29.4416,29.411,29.434,14000.0
2010-10-18 14:20:00,38.37,38.4,38.37,38.4,10000.0,29.4263,29.4493,29.4263,29.4493,10000.0
2010-10-18 14:30:00,38.4,38.43,38.37,38.37,33400.0,29.4493,29.4723,29.4263,29.4263,33400.0
2010-10-18 14:40:00,38.36,38.4,38.35,38.4,32200.0,29.4186,29.4493,29.411,29.4493,32200.0
2010-10-18 14:50:00,38.4,38.46,38.38,38.45,30800.0,29.4493,29.4953,29.434,29.4877,30800.0
2010-10-18 15:00:00,38.47,38.54,38.45,38.52,51000.0,29.503,29.5567,29.4877,29.5413,51000.0
2010-10-18 15:10:00,38.52,38.52,38.45,38.45,33800.0,29.5413,29.5413,29.4877,29.4877,33800.0
2010-10-18 15:20:00,38.45,38.47,38.43,38.45,27000.0,29.4877,29.503,29.4723,29.4877,27000.0
2010-10-18 15:30:00,38.45,38.51,38.44,38.48,47600.0,29.4877,29.5337,29.48,29.5107,47600.0
2010-10-18 15:40:00,38.48,38.49,38.43,38.44,59000.0,29.5107,29.5183,29.4723,29.48,59000.0
2010-10-18 15:50:00,38.44,38.46,38.4,38.45,113200.0,29.48,29.4953,29.4493,29.4877,113200.0
2010-10-19 09:30:00,37.91,37.99,37.63,37.95,92800.0,29.0735,29.1349,28.8588,29.1042,92800.0
2010-10-19 09:40:00,37.97,38.05,37.93,38.05,58200.0,29.1195,29.1809,29.0889,29.1809,58200.0
2010-10-19 09:50:00,38.05,38.05,37.93,38.01,110200.0,29.1809,29.1809,29.0889,29.1502,110200.0
2010-10-19 10:00:00,38.01,38.07,37.97,38.07,115600.0,29.1502,29.1962,29.1195,29.1962,115600.0
2010-10-19 10:10:00,38.08,38.24,38.08,38.21,51400.0,29.2039,29.3266,29.2039,29.3036,51400.0
2010-10-19 10:20:00,38.22,38.29,38.2,38.26,91000.0,29.3113,29.365,29.2959,29.3419,91000.0
2010-10-19 10:30:00,38.26,38.38,38.19,38.2,63800.0,29.3419,29.434,29.2883,29.2959,63800.0
2010-10-19 10:40:00,38.2,38.31,38.2,38.29,33400.0,29.2959,29.3803,29.2959,29.365,33400.0
2010-10-19 10:50:00,38.27,38.4,38.27,38.27,27400.0,29.3496,29.4493,29.3496,29.3496,27400.0
2010-10-19 11:00:00,38.27,38.29,38.18,38.2,66000.0,29.3496,29.365,29.2806,29.2959,66000.0
2010-10-19 11:10:00,38.2,38.27,38.2,38.24,40400.0,29.2959,29.3496,29.2959,29.3266,40400.0
2010-10-19 11:20:00,38.24,38.26,38.18,38.2,29000.0,29.3266,29.3419,29.2806,29.2959,29000.0
2010-10-19 11:30:00,38.21,38.32,38.21,38.31,31800.0,29.3036,29.388,29.3036,29.3803,31800.0
2010-10-19 11:40:00,38.31,38.37,38.24,38.34,23400.0,29.3803,29.4263,29.3266,29.4033,23400.0
2010-10-19 11:50:00,38.34,38.35,38.31,38.32,14200.0,29.4033,29.411,29.3803,29.388,14200.0
2010-10-19 12:00:00,38.32,38.34,38.26,38.26,22000.0,29.388,29.4033,29.3419,29.3419,22000.0
2010-10-19 12:10:00,38.26,38.27,38.23,38.24,27200.0,29.3419,29.3496,29.3189,29.3266,27200.0
2010-10-19 12:20:00,38.24,38.24,38.16,38.2,64200.0,29.3266,29.3266,29.2653,29.2959,64200.0
2010-10-19 12:30:00,38.2,38.21,38.15,38.17,48400.0,29.2959,29.3036,29.2576,29.2729,48400.0
2010-10-19 12:40:00,38.18,38.19,38.15,38.18,17200.0,29.2806,29.2883,29.2576,29.2806,17200.0
2010-10-19 12:50:00,38.18,38.18,38.1,38.13,48200.0,29.2806,29.2806,29.2192,29.2422,48200.0
2010-10-19 13:00:00,38.15,38.19,38.14,38.14,23200.0,29.2576,29.2883,29.2499,29.2499,23200.0
2010-10-19 13:10:00,38.15,38.16,38.07,38.12,27200.0,29.2576,29.2653,29.1962,29.2346,27200.0
2010-10-19 13:20:00,38.13,38.17,38.11,38.12,82000.0,29.2422,29.2729,29.2269,29.2346,82000.0
2010-10-19 13:30:00,38.12,38.17,38.1,38.17,28800.0,29.2346,29.2729,29.2192,29.2729,28800.0
2010-10-19 13:40:00,38.16,38.16,38.07,38.12,62400.0,29.2653,29.2653,29.1962,29.2346,62400.0
2010-10-19 13:50:00,38.11,38.11,37.95,37.98,42000.0,29.2269,29.2269,29.1042,29.1272,42000.0
2010-10-19 14:00:00,37.99,38.01,37.8,37.93,109200.0,29.1349,29.1502,28.9892,29.0889,109200.0
2010-10-19 14:10:00,37.92,38.02,37.88,37.95,65600.0,29.0812,29.1579,29.0505,29.1042,65600.0
2010-10-19 14:20:00,37.97,37.99,37.89,37.95,34400.0,29.1195,29.1349,29.0582,29.1042,34400.0
2010-10-19 14:30:00,37.95,37.99,37.92,37.93,33800.0,29.1042,29.1349,29.0812,29.0889,33800.0
2010-10-19 14:40:00,37.93,37.96,37.9,37.94,34800.0,29.0889,29.1119,29.0659,29.0965,34800.0
2010-10-19 14:50:00,37.94,37.99,37.93,37.94,28800.0,29.0965,29.1349,29.0889,29.0965,28800.0
2010-10-19 15:00:00,37.94,37.98,37.84,37.86,56400.0,29.0965,29.1272,29.0198,29.0352,56400.0
2010-10-19 15:10:00,37.85,37.9,37.81,37.87,38600.0,29.0275,29.0659,28.9968,29.0428,38600.0
2010-10-19 15:20:00,37.86,37.9,37.76,37.76,43800.0,29.0352,29.0659,28.9585,28.9585,43800.0
2010-10-19 15:30:00,37.77,37.85,37.72,37.85,75400.0,28.9662,29.0275,28.9278,29.0275,75400.0
2010-10-19 15:40:00,37.85,37.9,37.81,37.85,124600.0,29.0275,29.0659,28.9968,29.0275,124600.0
2010-10-19 15:50:00,37.86,37.94,37.82,37.9,228200.0,29.0352,29.0965,29.0045,29.0659,228200.0
2010-10-20 09:30:00,37.97,38.22,37.7,38.22,61800.0,29.1195,29.3113,28.9125,29.3113,61800.0
2010-10-20 09:40:00,38.22,38.4,38.18,38.35,39000.0,29.3113,29.4493,29.2806,29.411,39000.0
2010-10-20 09:50:00,38.37,38.41,38.22,38.22,54400.0,29.4263,29.457,29.3113,29.3113,54400.0
2010-10-20 10:00:00,38.22,38.38,38.2,38.35,27800.0,29.3113,29.434,29.2959,29.411,27800.0
2010-10-20 10:10:00,38.33,38.35,38.25,38.26,56000.0,29.3956,29.411,29.3343,29.3419,56000.0
2010-10-20 10:20:00,38.25,38.42,38.25,38.42,29400.0,29.3343,29.4646,29.3343,29.4646,29400.0
2010-10-20 10:30:00,38.42,38.54,38.42,38.48,64800.0,29.4646,29.5567,29.4646,29.5107,64800.0
2010-10-20 10:40:00,38.47,38.66,38.47,38.66,145400.0,29.503,29.6487,29.503,29.6487,145400.0
2010-10-20 10:50:00,38.66,38.72,38.6,38.65,84200.0,29.6487,29.6947,29.6027,29.641,84200.0
2010-10-20 11:00:00,38.65,38.65,38.51,38.59,78600.0,29.641,29.641,29.5337,29.595,78600.0
2010-10-20 11:10:00,38.59,38.63,38.52,38.62,55200.0,29.595,29.6257,29.5413,29.618,55200.0
2010-10-20 11:20:00,38.62,38.74,38.62,38.74,44800.0,29.618,29.7101,29.618,29.7101,44800.0
2010-10-20 11:30:00,38.74,38.74,38.67,38.7,43400.0,29.7101,29.7101,29.6564,29.6794,43400.0
2010-10-20 11:40:00,38.71,38.72,38.63,38.65,43400.0,29.6871,29.6947,29.6257,29.641,43400.0
2010-10-20 11:50:00,38.65,38.71,38.65,38.7,40600.0,29.641,29.6871,29.641,29.6794,40600.0
2010-10-20 12:00:00,38.7,38.85,38.69,38.84,57600.0,29.6794,29.7944,29.6717,29.7868,57600.0
2010-10-20 12:10:00,38.84,38.92,38.82,38.9,65400.0,29.7868,29.8481,29.7714,29.8328,65400.0
2010-10-20 12:20:00,38.9,38.94,38.86,38.87,35600.0,29.8328,29.8634,29.8021,29.8098,35600.0
2010-10-20 12:30:00,38.88,38.91,38.84,38.85,69800.0,29.8174,29.8404,29.7868,29.7944,69800.0
2010-10-20 12:40:00,38.85,38.87,38.79,38.81,35800.0,29.7944,29.8098,29.7484,29.7637,35800.0
2010-10-20 12:50:00,38.83,38.86,38.79,38.8,24800.0,29.7791,29.8021,29.7484,29.7561,24800.0
2010-10-20 13:00:00,38.8,38.87,38.8,38.87,34400.0,29.7561,29.8098,29.7561,29.8098,34400.0
2010-10-20 13:10:00,38.86,38.9,38.82,38.87,27000.0,29.8021,29.8328,29.7714,29.8098,27000.0
2010-10-20 13:20:00,38.88,38.92,38.86,38.87,30400.0,29.8174,29.8481,29.8021,29.8098,30400.0
2010-10-20 13:30:00,38.87,38.93,38.87,38.92,49400.0,29.8098,29.8558,29.8098,29.8481,49400.0
2010-10-20 13:40:00,38.91,38.93,38.78,38.79,65000.0,29.8404,29.8558,29.7407,29.7484,65000.0
2010-10-20 13:50:00,38.8,38.88,38.8,38.82,24800.0,29.7561,29.8174,29.7561,29.7714,24800.0
2010-10-20 14:00:00,38.82,38.9,38.76,38.8,53800.0,29.7714,29.8328,29.7254,29.7561,53800.0
2010-10-20 14:10:00,38.79,38.9,38.79,38.9,49400.0,29.7484,29.8328,29.7484,29.8328,49400.0
2010-10-20 14:20:00,38.9,38.91,38.87,38.9,44200.0,29.8328,29.8404,29.8098,29.8328,44200.0
2010-10-20 14:30:00,38.9,38.98,38.89,38.96,52000.0,29.8328,29.8941,29.8251,29.8788,52000.0
2010-10-20 14:40:00,38.97,38.98,38.88,38.9,52000.0,29.8864,29.8941,29.8174,29.8328,52000.0
2010-10-20 14:50:00,38.9,38.91,38.87,38.9,47600.0,29.8328,29.8404,29.8098,29.8328,47600.0
2010-10-20 15:00:00,38.9,38.92,38.8,38.83,74600.0,29.8328,29.8481,29.7561,29.7791,74600.0
2010-10-20 15:10:00,38.84,38.87,38.77,38.85,63000.0,29.7868,29.8098,29.7331,29.7944,63000.0
2010-10-20 15:20:00,38.85,38.89,38.84,38.87,61200.0,29.7944,29.8251,29.7868,29.8098,61200.0
2010-10-20 15:30:00,38.87,38.88,38.73,38.79,87200.0,29.8098,29.8174,29.7024,29.7484,87200.0
2010-10-20 15:40:00,38.79,38.83,38.75,38.81,91200.0,29.7484,29.7791,29.7177,29.7637,91200.0
2010-10-20 15:50:00,38.81,38.83,38.66,38.76,186400.0,29.7637,29.7791,29.6487,29.7254,186400.0
2010-10-21 09:30:00,38.24,38.37,37.99,38.24,321600.0,29.3266,29.4263,29.1349,29.3266,321600.0
2010-10-21 09:40:00,38.21,38.35,38.16,38.35,91400.0,29.3036,29.411,29.2653,29.411,91400.0
2010-10-21 09:50:00,38.34,38.49,38.33,38.36,89200.0,29.4033,29.5183,29.3956,29.4186,89200.0
2010-10-21 10:00:00,38.35,38.44,38.19,38.41,91800.0,29.411,29.48,29.2883,29.457,91800.0
2010-10-21 10:10:00,38.43,38.5,38.43,38.47,77200.0,29.4723,29.526,29.4723,29.503,77200.0
2010-10-21 10:20:00,38.47,38.55,38.46,38.55,74200.0,29.503,29.5643,29.4953,29.5643,74200.0
2010-10-21 10:30:00,38.54,38.6,38.53,38.59,52200.0,29.5567,29.6027,29.549,29.595,52200.0
2010-10-21 10:40:00,38.6,38.69,38.55,38.57,60200.0,29.6027,29.6717,29.5643,29.5797,60200.0
2010-10-21 10:50:00,38.57,38.58,38.49,38.55,71400.0,29.5797,29.5874,29.5183,29.5643,71400.0
2010-10-21 11:00:00,38.56,38.57,38.54,38.56,55600.0,29.572,29.5797,29.5567,29.572,55600.0
2010-10-21 11:10:00,38.56,38.56,38.47,38.5,105400.0,29.572,29.572,29.503,29.526,105400.0
2010-10-21 11:20:00,38.51,38.55,38.4,38.52,121600.0,29.5337,29.5643,29.4493,29.5413,121600.0
2010-10-21 11:30:00,38.51,38.56,38.45,38.46,57200.0,29.5337,29.572,29.4877,29.4953,57200.0
2010-10-21 11:40:00,38.46,38.51,38.33,38.47,85000.0,29.4953,29.5337,29.3956,29.503,85000.0
2010-10-21 11:50:00,38.47,38.58,38.45,38.58,54800.0,29.503,29.5874,29.4877,29.5874,54800.0
2010-10-21 12:00:00,38.58,38.59,38.51,38.59,37400.0,29.5874,29.595,29.5337,29.595,37400.0
2010-10-21 12:10:00,38.58,38.63,38.49,38.55,62000.0,29.5874,29.6257,29.5183,29.5643,62000.0
2010-10-21 12:20:00,38.56,38.57,38.5,38.52,74000.0,29.572,29.5797,29.526,29.5413,74000.0
2010-10-21 12:30:00,38.52,38.52,38.3,38.32,35200.0,29.5413,29.5413,29.3726,29.388,35200.0
2010-10-21 12:40:00,38.3,38.32,38.15,38.25,56600.0,29.3726,29.388,29.2576,29.3343,56600.0
2010-10-21 12:50:00,38.24,38.28,38.23,38.27,62800.0,29.3266,29.3573,29.3189,29.3496,62800.0
2010-10-21 13:00:00,38.27,38.35,38.26,38.31,29200.0,29.3496,29.411,29.3419,29.3803,29200.0
2010-10-21 13:10:00,38.31,38.32,38.25,38.29,44200.0,29.3803,29.388,29.3343,29.365,44200.0
2010-10-21 13:20:00,38.29,38.35,38.26,38.34,23200.0,29.365,29.411,29.3419,29.4033,23200.0
2010-10-21 13:30:00,38.33,38.33,38.24,38.29,17200.0,29.3956,29.3956,29.3266,29.365,17200.0
2010-10-21 13:40:00,38.29,38.33,38.14,38.16,25200.0,29.365,29.3956,29.2499,29.2653,25200.0
2010-10-21 13:50:00,38.17,38.17,38.01,38.05,51000.0,29.2729,29.2729,29.1502,29.1809,51000.0
2010-10-21 14:00:00,38.04,38.14,37.98,38.13,63200.0,29.1732,29.2499,29.1272,29.2422,63200.0
2010-10-21 14:10:00,38.13,38.3,38.12,38.27,95600.0,29.2422,29.3726,29.2346,29.3496,95600.0
2010-10-21 14:20:00,38.29,38.4,38.26,38.35,68600.0,29.365,29.4493,29.3419,29.411,68600.0
2010-10-21 14:30:00,38.35,38.4,38.27,38.3,80000.0,29.411,29.4493,29.3496,29.3726,80000.0
2010-10-21 14:40:00,38.28,38.4,38.28,38.3,32800.0,29.3573,29.4493,29.3573,29.3726,32800.0
2010-10-21 14:50:00,38.3,38.4,38.27,38.32,62800.0,29.3726,29.4493,29.3496,29.388,62800.0
2010-10-21 15:00:00,38.32,38.35,38.26,38.26,68200.0,29.388,29.411,29.3419,29.3419,68200.0
2010-10-21 15:10:00,38.27,38.34,38.26,38.32,112200.0,29.3496,29.4033,29.3419,29.388,112200.0
2010-10-21 15:20:00,38.31,38.36,38.29,38.31,112600.0,29.3803,29.4186,29.365,29.3803,112600.0
2010-10-21 15:30:00,38.31,38.34,38.24,38.34,153000.0,29.3803,29.4033,29.3266,29.4033,153000.0
2010-10-21 15:40:00,38.34,38.34,38.29,38.32,175800.0,29.4033,29.4033,29.365,29.388,175800.0
2010-10-21 15:50:00,38.32,38.33,38.27,38.31,200600.0,29.388,29.3956,29.3496,29.3803,200600.0
2010-10-22 09:30:00,38.69,38.69,38.24,38.34,92400.0,29.6717,29.6717,29.3266,29.4033,92400.0
2010-10-22 09:40:00,38.35,38.48,38.35,38.44,89800.0,29.411,29.5107,29.411,29.48,89800.0
2010-10-22 09:50:00,38.42,38.46,38.24,38.24,97800.0,29.4646,29.4953,29.3266,29.3266,97800.0
2010-10-22 10:00:00,38.24,38.4,38.23,38.38,69000.0,29.3266,29.4493,29.3189,29.434,69000.0
2010-10-22 10:10:00,38.39,38.4,38.27,38.36,74600.0,29.4416,29.4493,29.3496,29.4186,74600.0
2010-10-22 10:20:00,38.34,38.38,38.24,38.29,44200.0,29.4033,29.434,29.3266,29.365,44200.0
2010-10-22 10:30:00,38.29,38.35,38.29,38.29,53800.0,29.365,29.411,29.365,29.365,53800.0
2010-10-22 10:40:00,38.29,38.33,38.24,38.32,43000.0,29.365,29.3956,29.3266,29.388,43000.0
2010-10-22 10:50:00,38.32,38.36,38.3,38.34,49000.0,29.388,29.4186,29.3726,29.4033,49000.0
2010-10-22 11:00:00,38.35,38.37,38.27,38.33,75000.0,29.411,29.4263,29.3496,29.3956,75000.0
2010-10-22 11:10:00,38.33,38.34,38.27,38.32,52800.0,29.3956,29.4033,29.3496,29.388,52800.0
2010-10-22 11:20:00,38.31,38.33,38.23,38.24,31200.0,29.3803,29.3956,29.3189,29.3266,31200.0
2010-10-22 11:30:00,38.24,38.35,38.24,38.34,44000.0,29.3266,29.411,29.3266,29.4033,44000.0
2010-10-22 11:40:00,38.34,38.35,38.28,38.28,35800.0,29.4033,29.411,29.3573,29.3573,35800.0
2010-10-22 11:50:00,38.29,38.31,38.26,38.27,26400.0,29.365,29.3803,29.3419,29.3496,26400.0
2010-10-22 12:00:00,38.27,38.31,38.24,38.28,27800.0,29.3496,29.3803,29.3266,29.3573,27800.0
2010-10-22 12:10:00,38.28,38.3,38.25,38.29,30000.0,29.3573,29.3726,29.3343,29.365,30000.0
2010-10-22 12:20:00,38.29,38.33,38.28,38.32,39400.0,29.365,29.3956,29.3573,29.388,39400.0
2010-10-22 12:30:00,38.32,38.35,38.28,38.28,26800.0,29.388,29.411,29.3573,29.3573,26800.0
2010-10-22 12:40:00,38.27,38.33,38.27,38.32,30400.0,29.3496,29.3956,29.3496,29.388,30400.0
2010-10-22 12:50:00,38.31,38.32,38.26,38.29,42000.0,29.3803,29.388,29.3419,29.365,42000.0
2010-10-22 13:00:00,38.29,38.3,38.27,38.28,24400.0,29.365,29.3726,29.3496,29.3573,24400.0
2010-10-22 13:10:00,38.29,38.32,38.29,38.32,23600.0,29.365,29.388,29.365,29.388,23600.0
2010-10-22 13:20:00,38.3,38.32,38.29,38.3,22000.0,29.3726,29.388,29.365,29.3726,22000.0
2010-10-22 13:30:00,38.31,38.32,38.27,38.27,29400.0,29.3803,29.388,29.3496,29.3496,29400.0
2010-10-22 13:40:00,38.27,38.29,38.27,38.28,21800.0,29.3496,29.365,29.3496,29.3573,21800.0
2010-10-22 13:50:00,38.27,38.28,38.24,38.24,28600.0,29.3496,29.3573,29.3266,29.3266,28600.0
2010-10-22 14:00:00,38.24,38.26,38.22,38.25,34200.0,29.3266,29.3419,29.3113,29.3343,34200.0
2010-10-22 14:10:00,38.26,38.29,38.23,38.23,38800.0,29.3419,29.365,29.3189,29.3189,38800.0
2010-10-22 14:20:00,38.24,38.27,38.23,38.27,35200.0,29.3266,29.3496,29.3189,29.3496,35200.0
2010-10-22 14:30:00,38.27,38.28,38.22,38.22,53000.0,29.3496,29.3573,29.3113,29.3113,53000.0
2010-10-22 14:40:00,38.22,38.24,38.21,38.21,54000.0,29.3113,29.3266,29.3036,29.3036,54000.0
2010-10-22 14:50:00,38.22,38.22,38.15,38.17,85600.0,29.3113,29.3113,29.2576,29.2729,85600.0
2010-10-22 15:00:00,38.16,38.27,38.16,38.25,54400.0,29.2653,29.3496,29.2653,29.3343,54400.0
2010-10-22 15:10:00,38.25,38.25,38.19,38.2,39400.0,29.3343,29.3343,29.2883,29.2959,39400.0
2010-10-22 15:20:00,38.2,38.23,38.19,38.22,55000.0,29.2959,29.3189,29.2883,29.3113,55000.0
2010-10-22 15:30:00,38.22,38.23,38.18,38.19,87400.0,29.3113,29.3189,29.2806,29.2883,87400.0
2010-10-22 15:40:00,38.19,38.19,38.13,38.16,152600.0,29.2883,29.2883,29.2422,29.2653,152600.0
2010-10-22 15:50:00,38.16,38.22,38.15,38.22,151000.0,29.2653,29.3113,29.2576,29.3113,151000.0
2010-10-25 09:30:00,38.45,38.69,38.31,38.63,81200.0,29.4877,29.6717,29.3803,29.6257,81200.0
2010-10-25 09:40:00,38.63,38.73,38.63,38.73,81200.0,29.6257,29.7024,29.6257,29.7024,81200.0
2010-10-25 09:50:00,38.71,38.88,38.71,38.87,71400.0,29.6871,29.8174,29.6871,29.8098,71400.0
2010-10-25 10:00:00,38.87,38.98,38.84,38.9,78000.0,29.8098,29.8941,29.7868,29.8328,78000.0
2010-10-25 10:10:00,38.89,38.97,38.88,38.94,73200.0,29.8251,29.8864,29.8174,29.8634,73200.0
2010-10-25 10:20:00,38.93,38.95,38.88,38.9,50400.0,29.8558,29.8711,29.8174,29.8328,50400.0
2010-10-25 10:30:00,38.9,38.94,38.82,38.88,65000.0,29.8328,29.8634,29.7714,29.8174,65000.0
2010-10-25 10:40:00,38.87,38.88,38.74,38.88,67600.0,29.8098,29.8174,29.7101,29.8174,67600.0
2010-10-25 10:50:00,38.87,38.88,38.8,38.85,52600.0,29.8098,29.8174,29.7561,29.7944,52600.0
2010-10-25 11:00:00,38.84,38.9,38.81,38.89,57400.0,29.7868,29.8328,29.7637,29.8251,57400.0
2010-10-25 11:10:00,38.89,38.92,38.82,38.9,72400.0,29.8251,29.8481,29.7714,29.8328,72400.0
2010-10-25 11:20:00,38.9,38.92,38.84,38.87,47200.0,29.8328,29.8481,29.7868,29.8098,47200.0
2010-10-25 11:30:00,38.87,38.89,38.79,38.85,73600.0,29.8098,29.8251,29.7484,29.7944,73600.0
2010-10-25 11:40:00,38.85,38.88,38.83,38.88,26800.0,29.7944,29.8174,29.7791,29.8174,26800.0
2010-10-25 11:50:00,38.88,38.89,38.85,38.89,22200.0,29.8174,29.8251,29.7944,29.8251,22200.0
2010-10-25 12:00:00,38.89,38.9,38.82,38.86,26400.0,29.8251,29.8328,29.7714,29.8021,26400.0
2010-10-25 12:10:00,38.87,38.88,38.81,38.81,15000.0,29.8098,29.8174,29.7637,29.7637,15000.0
2010-10-25 12:20:00,38.81,38.83,38.73,38.81,33000.0,29.7637,29.7791,29.7024,29.7637,33000.0
2010-10-25 12:30:00,38.81,38.84,38.77,38.84,18800.0,29.7637,29.7868,29.7331,29.7868,18800.0
2010-10-25 12:40:00,38.84,38.88,38.82,38.82,26800.0,29.7868,29.8174,29.7714,29.7714,26800.0
2010-10-25 12:50:00,38.82,38.94,38.82,38.92,35400.0,29.7714,29.8634,29.7714,29.8481,35400.0
2010-10-25 13:00:00,38.91,38.96,38.88,38.96,23800.0,29.8404,29.8788,29.8174,29.8788,23800.0
2010-10-25 13:10:00,38.96,38.97,38.92,38.95,26400.0,29.8788,29.8864,29.8481,29.8711,26400.0
2010-10-25 13:20:00,38.95,38.99,38.94,38.97,30000.0,29.8711,29.9018,29.8634,29.8864,30000.0
2010-10-25 13:30:00,38.98,38.99,38.95,38.98,22000.0,29.8941,29.9018,29.8711,29.8941,22000.0
2010-10-25 13:40:00,38.98,38.99,38.96,38.97,22800.0,29.8941,29.9018,29.8788,29.8864,22800.0
2010-10-25 13:50:00,38.97,38.97,38.93,38.95,25200.0,29.8864,29.8864,29.8558,29.8711,25200.0
2010-10-25 14:00:00,38.95,38.99,38.95,38.99,16800.0,29.8711,29.9018,29.8711,29.9018,16800.0
2010-10-25 14:10:00,38.99,39.0,38.92,38.92,38800.0,29.9018,29.9095,29.8481,29.8481,38800.0
2010-10-25 14:20:00,38.92,38.95,38.9,38.9,38600.0,29.8481,29.8711,29.8328,29.8328,38600.0
2010-10-25 14:30:00,38.89,38.93,38.78,38.8,82200.0,29.8251,29.8558,29.7407,29.7561,82200.0
2010-10-25 14:40:00,38.8,38.84,38.76,38.77,68800.0,29.7561,29.7868,29.7254,29.7331,68800.0
2010-10-25 14:50:00,38.77,38.79,38.73,38.74,167800.0,29.7331,29.7484,29.7024,29.7101,167800.0
2010-10-25 15:00:00,38.73,38.8,38.73,38.8,46600.0,29.7024,29.7561,29.7024,29.7561,46600.0
2010-10-25 15:10:00,38.81,38.83,38.79,38.81,36800.0,29.7637,29.7791,29.7484,29.7637,36800.0
2010-10-25 15:20:00,38.81,38.93,38.81,38.9,56000.0,29.7637,29.8558,29.7637,29.8328,56000.0
2010-10-25 15:30:00,38.9,38.91,38.75,38.76,72800.0,29.8328,29.8404,29.7177,29.7254,72800.0
2010-10-25 15:40:00,38.74,38.8,38.63,38.67,161400.0,29.7101,29.7561,29.6257,29.6564,161400.0
2010-10-25 15:50:00,38.67,38.72,38.62,38.69,183000.0,29.6564,29.6947,29.618,29.6717,183000.0
2010-10-26 09:30:00,38.35,38.37,38.22,38.32,101600.0,29.411,29.4263,29.3113,29.388,101600.0
2010-10-26 09:40:00,38.32,38.37,38.13,38.35,84600.0,29.388,29.4263,29.2422,29.411,84600.0
2010-10-26 09:50:00,38.35,38.45,38.31,38.42,62600.0,29.411,29.4877,29.3803,29.4646,62600.0
2010-10-26 10:00:00,38.42,38.59,38.42,38.52,91200.0,29.4646,29.595,29.4646,29.5413,91200.0
2010-10-26 10:10:00,38.52,38.59,38.46,38.57,52000.0,29.5413,29.595,29.4953,29.5797,52000.0
2010-10-26 10:20:00,38.58,38.62,38.56,38.57,47200.0,29.5874,29.618,29.572,29.5797,47200.0
2010-10-26 10:30:00,38.57,38.59,38.47,38.49,65600.0,29.5797,29.595,29.503,29.5183,65600.0
2010-10-26 10:40:00,38.49,38.49,38.38,38.46,45200.0,29.5183,29.5183,29.434,29.4953,45200.0
2010-10-26 10:50:00,38.46,38.67,38.46,38.67,35600.0,29.4953,29.6564,29.4953,29.6564,35600.0
2010-10-26 11:00:00,38.67,38.72,38.57,38.58,44400.0,29.6564,29.6947,29.5797,29.5874,44400.0
2010-10-26 11:10:00,38.58,38.66,38.54,38.61,45800.0,29.5874,29.6487,29.5567,29.6104,45800.0
2010-10-26 11:20:00,38.62,38.67,38.6,38.6,60800.0,29.618,29.6564,29.6027,29.6027,60800.0
2010-10-26 11:30:00,38.6,38.71,38.59,38.67,52200.0,29.6027,29.6871,29.595,29.6564,52200.0
2010-10-26 11:40:00,38.67,38.73,38.64,38.71,33600.0,29.6564,29.7024,29.6334,29.6871,33600.0
2010-10-26 11:50:00,38.71,38.73,38.67,38.73,24000.0,29.6871,29.7024,29.6564,29.7024,24000.0
2010-10-26 12:00:00,38.73,38.73,38.66,38.68,36400.0,29.7024,29.7024,29.6487,29.664,36400.0
2010-10-26 12:10:00,38.68,38.7,38.66,38.69,35200.0,29.664,29.6794,29.6487,29.6717,35200.0
2010-10-26 12:20:00,38.68,38.69,38.66,38.66,21200.0,29.664,29.6717,29.6487,29.6487,21200.0
2010-10-26 12:30:00,38.65,38.67,38.62,38.66,19200.0,29.641,29.6564,29.618,29.6487,19200.0
2010-10-26 12:40:00,38.65,38.67,38.59,38.6,19600.0,29.641,29.6564,29.595,29.6027,19600.0
2010-10-26 12:50:00,38.62,38.65,38.61,38.62,18800.0,29.618,29.641,29.6104,29.618,18800.0
2010-10-26 13:00:00,38.63,38.69,38.63,38.68,19600.0,29.6257,29.6717,29.6257,29.664,19600.0
2010-10-26 13:10:00,38.69,38.71,38.67,38.69,37400.0,29.6717,29.6871,29.6564,29.6717,37400.0
2010-10-26 13:20:00,38.69,38.7,38.65,38.67,35000.0,29.6717,29.6794,29.641,29.6564,35000.0
2010-10-26 13:30:00,38.67,38.69,38.65,38.65,41800.0,29.6564,29.6717,29.641,29.641,41800.0
2010-10-26 13:40:00,38.66,38.69,38.65,38.67,26200.0,29.6487,29.6717,29.641,29.6564,26200.0
2010-10-26 13:50:00,38.68,38.68,38.57,38.59,41800.0,29.664,29.664,29.5797,29.595,41800.0
2010-10-26 14:00:00,38.59,38.62,38.52,38.52,37200.0,29.595,29.618,29.5413,29.5413,37200.0
2010-10-26 14:10:00,38.52,38.59,38.5,38.58,33800.0,29.5413,29.595,29.526,29.5874,33800.0
2010-10-26 14:20:00,38.58,38.63,38.55,38.63,48400.0,29.5874,29.6257,29.5643,29.6257,48400.0
2010-10-26 14:30:00,38.63,38.68,38.59,38.67,58800.0,29.6257,29.664,29.595,29.6564,58800.0
2010-10-26 14:40:00,38.68,38.69,38.63,38.68,49000.0,29.664,29.6717,29.6257,29.664,49000.0
2010-10-26 14:50:00,38.68,38.76,38.67,38.74,57400.0,29.664,29.7254,29.6564,29.7101,57400.0
2010-10-26 15:00:00,38.74,38.77,38.72,38.75,55000.0,29.7101,29.7331,29.6947,29.7177,55000.0
2010-10-26 15:10:00,38.76,38.79,38.74,38.78,102000.0,29.7254,29.7484,29.7101,29.7407,102000.0
2010-10-26 15:20:00,38.8,38.84,38.78,38.78,58800.0,29.7561,29.7868,29.7407,29.7407,58800.0
2010-10-26 15:30:00,38.78,38.81,38.76,38.77,78400.0,29.7407,29.7637,29.7254,29.7331,78400.0
2010-10-26 15:40:00,38.78,38.8,38.69,38.71,254800.0,29.7407,29.7561,29.6717,29.6871,254800.0
2010-10-26 15:50:00,38.71,38.71,38.63,38.66,355800.0,29.6871,29.6871,29.6257,29.6487,355800.0
2010-10-27 09:30:00,38.15,38.3,38.13,38.25,113400.0,29.2576,29.3726,29.2422,29.3343,113400.0
2010-10-27 09:40:00,38.26,38.33,38.22,38.24,86400.0,29.3419,29.3956,29.3113,29.3266,86400.0
2010-10-27 09:50:00,38.25,38.29,38.21,38.29,84200.0,29.3343,29.365,29.3036,29.365,84200.0
2010-10-27 10:00:00,38.29,38.35,38.24,38.28,43200.0,29.365,29.411,29.3266,29.3573,43200.0
2010-10-27 10:10:00,38.28,38.37,38.26,38.27,38600.0,29.3573,29.4263,29.3419,29.3496,38600.0
2010-10-27 10:20:00,38.26,38.27,38.1,38.13,66400.0,29.3419,29.3496,29.2192,29.2422,66400.0
2010-10-27 10:30:00,38.13,38.17,38.04,38.17,47000.0,29.2422,29.2729,29.1732,29.2729,47000.0
2010-10-27 10:40:00,38.19,38.26,38.16,38.17,26200.0,29.2883,29.3419,29.2653,29.2729,26200.0
2010-10-27 10:50:00,38.18,38.2,38.0,38.01,41200.0,29.2806,29.2959,29.1425,29.1502,41200.0
2010-10-27 11:00:00,38.0,38.01,37.92,38.0,44200.0,29.1425,29.1502,29.0812,29.1425,44200.0
2010-10-27 11:10:00,38.01,38.04,37.95,38.03,33600.0,29.1502,29.1732,29.1042,29.1656,33600.0
2010-10-27 11:20:00,38.03,38.03,37.95,37.98,50600.0,29.1656,29.1656,29.1042,29.1272,50600.0
2010-10-27 11:30:00,37.99,38.1,37.98,38.07,37200.0,29.1349,29.2192,29.1272,29.1962,37200.0
2010-10-27 11:40:00,38.06,38.16,38.06,38.15,29600.0,29.1886,29.2653,29.1886,29.2576,29600.0
2010-10-27 11:50:00,38.16,38.22,38.15,38.18,32200.0,29.2653,29.3113,29.2576,29.2806,32200.0
2010-10-27 12:00:00,38.18,38.21,38.09,38.1,43400.0,29.2806,29.3036,29.2116,29.2192,43400.0
2010-10-27 12:10:00,38.1,38.1,38.06,38.06,33800.0,29.2192,29.2192,29.1886,29.1886,33800.0
2010-10-27 12:20:00,38.06,38.06,38.02,38.06,33600.0,29.1886,29.1886,29.1579,29.1886,33600.0
2010-10-27 12:30:00,38.06,38.1,38.06,38.07,44600.0,29.1886,29.2192,29.1886,29.1962,44600.0
2010-10-27 12:40:00,38.07,38.08,38.05,38.08,36200.0,29.1962,29.2039,29.1809,29.2039,36200.0
2010-10-27 12:50:00,38.08,38.09,38.07,38.09,19800.0,29.2039,29.2116,29.1962,29.2116,19800.0
2010-10-27 13:00:00,38.09,38.13,38.08,38.13,32200.0,29.2116,29.2422,29.2039,29.2422,32200.0
2010-10-27 13:10:00,38.13,38.13,38.04,38.09,64800.0,29.2422,29.2422,29.1732,29.2116,64800.0
2010-10-27 13:20:00,38.09,38.1,38.05,38.1,43200.0,29.2116,29.2192,29.1809,29.2192,43200.0
2010-10-27 13:30:00,38.1,38.11,38.07,38.11,50200.0,29.2192,29.2269,29.1962,29.2269,50200.0
2010-10-27 13:40:00,38.1,38.13,38.09,38.13,28000.0,29.2192,29.2422,29.2116,29.2422,28000.0
2010-10-27 13:50:00,38.14,38.16,38.1,38.15,30000.0,29.2499,29.2653,29.2192,29.2576,30000.0
2010-10-27 14:00:00,38.16,38.19,38.15,38.19,28200.0,29.2653,29.2883,29.2576,29.2883,28200.0
2010-10-27 14:10:00,38.19,38.23,38.17,38.17,31800.0,29.2883,29.3189,29.2729,29.2729,31800.0
2010-10-27 14:20:00,38.18,38.19,38.15,38.16,29600.0,29.2806,29.2883,29.2576,29.2653,29600.0
2010-10-27 14:30:00,38.15,38.2,38.1,38.18,33200.0,29.2576,29.2959,29.2192,29.2806,33200.0
2010-10-27 14:40:00,38.19,38.27,38.19,38.24,39800.0,29.2883,29.3496,29.2883,29.3266,39800.0
2010-10-27 14:50:00,38.25,38.3,38.22,38.22,32800.0,29.3343,29.3726,29.3113,29.3113,32800.0
2010-10-27 15:00:00,38.22,38.27,38.22,38.23,50600.0,29.3113,29.3496,29.3113,29.3189,50600.0
2010-10-27 15:10:00,38.23,38.24,38.18,38.23,64800.0,29.3189,29.3266,29.2806,29.3189,64800.0
2010-10-27 15:20:00,38.22,38.33,38.2,38.27,49600.0,29.3113,29.3956,29.2959,29.3496,49600.0
2010-10-27 15:30:00,38.27,38.38,38.27,38.37,61400.0,29.3496,29.434,29.3496,29.4263,61400.0
2010-10-27 15:40:00,38.38,38.42,38.33,38.35,92400.0,29.434,29.4646,29.3956,29.411,92400.0
2010-10-27 15:50:00,38.36,38.44,38.36,38.4,150600.0,29.4186,29.48,29.4186,29.4493,150600.0
2010-10-28 09:30:00,38.61,38.8,38.57,38.78,41800.0,29.6104,29.7561,29.5797,29.7407,41800.0
2010-10-28 09:40:00,38.77,38.79,38.58,38.58,27400.0,29.7331,29.7484,29.5874,29.5874,27400.0
2010-10-28 09:50:00,38.57,38.59,38.46,38.52,144000.0,29.5797,29.595,29.4953,29.5413,144000.0
2010-10-28 10:00:00,38.52,38.59,38.49,38.52,62800.0,29.5413,29.595,29.5183,29.5413,62800.0
2010-10-28 10:10:00,38.52,38.53,38.31,38.31,42600.0,29.5413,29.549,29.3803,29.3803,42600.0
2010-10-28 10:20:00,38.31,38.31,38.24,38.27,46400.0,29.3803,29.3803,29.3266,29.3496,46400.0
2010-10-28 10:30:00,38.25,38.27,38.14,38.14,35800.0,29.3343,29.3496,29.2499,29.2499,35800.0
2010-10-28 10:40:00,38.15,38.18,38.13,38.14,54400.0,29.2576,29.2806,29.2422,29.2499,54400.0
2010-10-28 10:50:00,38.14,38.18,38.13,38.18,31400.0,29.2499,29.2806,29.2422,29.2806,31400.0
2010-10-28 11:00:00,38.16,38.23,38.16,38.23,56400.0,29.2653,29.3189,29.2653,29.3189,56400.0
2010-10-28 11:10:00,38.26,38.33,38.2,38.22,46200.0,29.3419,29.3956,29.2959,29.3113,46200.0
2010-10-28 11:20:00,38.23,38.32,38.21,38.3,18800.0,29.3189,29.388,29.3036,29.3726,18800.0
2010-10-28 11:30:00,38.3,38.31,38.21,38.24,36000.0,29.3726,29.3803,29.3036,29.3266,36000.0
2010-10-28 11:40:00,38.23,38.25,38.2,38.21,23800.0,29.3189,29.3343,29.2959,29.3036,23800.0
2010-10-28 11:50:00,38.22,38.23,38.15,38.16,20400.0,29.3113,29.3189,29.2576,29.2653,20400.0
2010-10-28 12:00:00,38.15,38.16,38.06,38.08,30800.0,29.2576,29.2653,29.1886,29.2039,30800.0
2010-10-28 12:10:00,38.09,38.13,38.05,38.13,26800.0,29.2116,29.2422,29.1809,29.2422,26800.0
2010-10-28 12:20:00,38.13,38.15,38.08,38.1,39200.0,29.2422,29.2576,29.2039,29.2192,39200.0
2010-10-28 12:30:00,38.08,38.13,38.06,38.1,24600.0,29.2039,29.2422,29.1886,29.2192,24600.0
2010-10-28 12:40:00,38.12,38.13,38.08,38.13,22200.0,29.2346,29.2422,29.2039,29.2422,22200.0
2010-10-28 12:50:00,38.12,38.16,38.1,38.1,18400.0,29.2346,29.2653,29.2192,29.2192,18400.0
2010-10-28 13:00:00,38.11,38.26,38.1,38.24,44600.0,29.2269,29.3419,29.2192,29.3266,44600.0
2010-10-28 13:10:00,38.27,38.37,38.24,38.34,32400.0,29.3496,29.4263,29.3266,29.4033,32400.0
2010-10-28 13:20:00,38.35,38.35,38.27,38.3,14600.0,29.411,29.411,29.3496,29.3726,14600.0
2010-10-28 13:30:00,38.3,38.34,38.25,38.29,45000.0,29.3726,29.4033,29.3343,29.365,45000.0
2010-10-28 13:40:00,38.3,38.31,38.21,38.24,26200.0,29.3726,29.3803,29.3036,29.3266,26200.0
2010-10-28 13:50:00,38.24,38.28,38.24,38.24,24800.0,29.3266,29.3573,29.3266,29.3266,24800.0
2010-10-28 14:00:00,38.24,38.3,38.24,38.3,31400.0,29.3266,29.3726,29.3266,29.3726,31400.0
2010-10-28 14:10:00,38.29,38.32,38.24,38.24,35400.0,29.365,29.388,29.3266,29.3266,35400.0
2010-10-28 14:20:00,38.24,38.27,38.21,38.26,27400.0,29.3266,29.3496,29.3036,29.3419,27400.0
2010-10-28 14:30:00,38.25,38.29,38.23,38.27,33400.0,29.3343,29.365,29.3189,29.3496,33400.0
2010-10-28 14:40:00,38.27,38.38,38.27,38.35,87600.0,29.3496,29.434,29.3496,29.411,87600.0
2010-10-28 14:50:00,38.35,38.4,38.32,38.38,66200.0,29.411,29.4493,29.388,29.434,66200.0
2010-10-28 15:00:00,38.37,38.45,38.35,38.43,54600.0,29.4263,29.4877,29.411,29.4723,54600.0
2010-10-28 15:10:00,38.43,38.45,38.35,38.39,54800.0,29.4723,29.4877,29.411,29.4416,54800.0
2010-10-28 15:20:00,38.39,38.39,38.29,38.36,72200.0,29.4416,29.4416,29.365,29.4186,72200.0
2010-10-28 15:30:00,38.37,38.46,38.33,38.41,58400.0,29.4263,29.4953,29.3956,29.457,58400.0
2010-10-28 15:40:00,38.41,38.45,38.38,38.44,76400.0,29.457,29.4877,29.434,29.48,76400.0
2010-10-28 15:50:00,38.45,38.45,38.27,38.31,180000.0,29.4877,29.4877,29.3496,29.3803,180000.0
2010-10-29 09:30:00,38.13,38.21,38.05,38.12,58200.0,29.2422,29.3036,29.1809,29.2346,58200.0
2010-10-29 09:40:00,38.17,38.5,38.17,38.48,34600.0,29.2729,29.526,29.2729,29.5107,34600.0
2010-10-29 09:50:00,38.48,38.52,38.29,38.34,41800.0,29.5107,29.5413,29.365,29.4033,41800.0
2010-10-29 10:00:00,38.32,38.54,38.27,38.51,40600.0,29.388,29.5567,29.3496,29.5337,40600.0
2010-10-29 10:10:00,38.51,38.55,38.47,38.47,18800.0,29.5337,29.5643,29.503,29.503,18800.0
2010-10-29 10:20:00,38.47,38.58,38.47,38.51,16400.0,29.503,29.5874,29.503,29.5337,16400.0
2010-10-29 10:30:00,38.51,38.52,38.47,38.49,22200.0,29.5337,29.5413,29.503,29.5183,22200.0
2010-10-29 10:40:00,38.49,38.51,38.42,38.45,21400.0,29.5183,29.5337,29.4646,29.4877,21400.0
2010-10-29 10:50:00,38.45,38.49,38.38,38.46,28600.0,29.4877,29.5183,29.434,29.4953,28600.0
2010-10-29 11:00:00,38.47,38.56,38.46,38.56,50200.0,29.503,29.572,29.4953,29.572,50200.0
2010-10-29 11:10:00,38.55,38.55,38.38,38.46,36400.0,29.5643,29.5643,29.434,29.4953,36400.0
2010-10-29 11:20:00,38.46,38.51,38.42,38.45,30000.0,29.4953,29.5337,29.4646,29.4877,30000.0
2010-10-29 11:30:00,38.45,38.45,38.26,38.37,45600.0,29.4877,29.4877,29.3419,29.4263,45600.0
2010-10-29 11:40:00,38.38,38.43,38.29,38.35,39200.0,29.434,29.4723,29.365,29.411,39200.0
2010-10-29 11:50:00,38.34,38.42,38.32,38.4,30200.0,29.4033,29.4646,29.388,29.4493,30200.0
2010-10-29 12:00:00,38.4,38.47,38.4,38.4,17800.0,29.4493,29.503,29.4493,29.4493,17800.0
2010-10-29 12:10:00,38.4,38.5,38.38,38.49,25200.0,29.4493,29.526,29.434,29.5183,25200.0
2010-10-29 12:20:00,38.48,38.52,38.47,38.5,12200.0,29.5107,29.5413,29.503,29.526,12200.0
2010-10-29 12:30:00,38.5,38.55,38.5,38.54,9800.0,29.526,29.5643,29.526,29.5567,9800.0
2010-10-29 12:40:00,38.53,38.54,38.47,38.51,15600.0,29.549,29.5567,29.503,29.5337,15600.0
2010-10-29 12:50:00,38.49,38.52,38.49,38.51,9000.0,29.5183,29.5413,29.5183,29.5337,9000.0
2010-10-29 13:00:00,38.51,38.55,38.48,38.48,77200.0,29.5337,29.5643,29.5107,29.5107,77200.0
2010-10-29 13:10:00,38.48,38.49,38.45,38.49,44800.0,29.5107,29.5183,29.4877,29.5183,44800.0
2010-10-29 13:20:00,38.51,38.52,38.49,38.5,18400.0,29.5337,29.5413,29.5183,29.526,18400.0
2010-10-29 13:30:00,38.5,38.51,38.46,38.49,29000.0,29.526,29.5337,29.4953,29.5183,29000.0
2010-10-29 13:40:00,38.48,38.54,38.48,38.54,31000.0,29.5107,29.5567,29.5107,29.5567,31000.0
2010-10-29 13:50:00,38.52,38.56,38.51,38.53,24600.0,29.5413,29.572,29.5337,29.549,24600.0
2010-10-29 14:00:00,38.53,38.54,38.51,38.52,8600.0,29.549,29.5567,29.5337,29.5413,8600.0
2010-10-29 14:10:00,38.52,38.55,38.51,38.52,23400.0,29.5413,29.5643,29.5337,29.5413,23400.0
2010-10-29 14:20:00,38.52,38.54,38.5,38.5,40200.0,29.5413,29.5567,29.526,29.526,40200.0
2010-10-29 14:30:00,38.51,38.51,38.48,38.48,42400.0,29.5337,29.5337,29.5107,29.5107,42400.0
2010-10-29 14:40:00,38.48,38.5,38.48,38.48,44400.0,29.5107,29.526,29.5107,29.5107,44400.0
2010-10-29 14:50:00,38.48,38.48,38.43,38.44,34600.0,29.5107,29.5107,29.4723,29.48,34600.0
2010-10-29 15:00:00,38.44,38.45,38.4,38.43,61400.0,29.48,29.4877,29.4493,29.4723,61400.0
2010-10-29 15:10:00,38.43,38.46,38.42,38.43,48800.0,29.4723,29.4953,29.4646,29.4723,48800.0
2010-10-29 15:20:00,38.43,38.44,38.4,38.43,84600.0,29.4723,29.48,29.4493,29.4723,84600.0
2010-10-29 15:30:00,38.43,38.46,38.41,38.45,115000.0,29.4723,29.4953,29.457,29.4877,115000.0
2010-10-29 15:40:00,38.45,38.46,38.4,38.42,113400.0,29.4877,29.4953,29.4493,29.4646,113400.0
2010-10-29 15:50:00,38.42,38.43,38.35,38.36,213800.0,29.4646,29.4723,29.411,29.4186,213800.0
2010-11-01 09:30:00,38.56,38.65,38.56,38.6,66000.0,29.572,29.641,29.572,29.6027,66000.0
2010-11-01 09:40:00,38.6,38.65,38.55,38.61,96600.0,29.6027,29.641,29.5643,29.6104,96600.0
2010-11-01 09:50:00,38.6,38.69,38.59,38.63,77400.0,29.6027,29.6717,29.595,29.6257,77400.0
2010-11-01 10:00:00,38.65,38.92,38.64,38.85,130800.0,29.641,29.8481,29.6334,29.7944,130800.0
2010-11-01 10:10:00,38.85,38.93,38.84,38.9,51200.0,29.7944,29.8558,29.7868,29.8328,51200.0
2010-11-01 10:20:00,38.9,38.93,38.84,38.86,80200.0,29.8328,29.8558,29.7868,29.8021,80200.0
2010-11-01 10:30:00,38.85,38.87,38.77,38.79,34400.0,29.7944,29.8098,29.7331,29.7484,34400.0
2010-11-01 10:40:00,38.8,38.9,38.8,38.9,31000.0,29.7561,29.8328,29.7561,29.8328,31000.0
2010-11-01 10:50:00,38.9,38.9,38.79,38.81,44800.0,29.8328,29.8328,29.7484,29.7637,44800.0
2010-11-01 11:00:00,38.81,38.81,38.71,38.77,49400.0,29.7637,29.7637,29.6871,29.7331,49400.0
2010-11-01 11:10:00,38.78,38.82,38.7,38.7,37000.0,29.7407,29.7714,29.6794,29.6794,37000.0
2010-11-01 11:20:00,38.7,38.72,38.6,38.62,46800.0,29.6794,29.6947,29.6027,29.618,46800.0
2010-11-01 11:30:00,38.62,38.62,38.52,38.55,61400.0,29.618,29.618,29.5413,29.5643,61400.0
2010-11-01 11:40:00,38.55,38.6,38.52,38.59,48600.0,29.5643,29.6027,29.5413,29.595,48600.0
2010-11-01 11:50:00,38.57,38.66,38.55,38.66,35400.0,29.5797,29.6487,29.5643,29.6487,35400.0
2010-11-01 12:00:00,38.67,38.67,38.54,38.54,31800.0,29.6564,29.6564,29.5567,29.5567,31800.0
2010-11-01 12:10:00,38.54,38.56,38.51,38.52,40000.0,29.5567,29.572,29.5337,29.5413,40000.0
2010-11-01 12:20:00,38.53,38.62,38.53,38.59,31400.0,29.549,29.618,29.549,29.595,31400.0
2010-11-01 12:30:00,38.58,38.6,38.55,38.56,20200.0,29.5874,29.6027,29.5643,29.572,20200.0
2010-11-01 12:40:00,38.56,38.57,38.5,38.51,26600.0,29.572,29.5797,29.526,29.5337,26600.0
2010-11-01 12:50:00,38.51,38.52,38.48,38.51,26200.0,29.5337,29.5413,29.5107,29.5337,26200.0
2010-11-01 13:00:00,38.52,38.57,38.48,38.51,51800.0,29.5413,29.5797,29.5107,29.5337,51800.0
2010-11-01 13:10:00,38.54,38.59,38.52,38.56,57800.0,29.5567,29.595,29.5413,29.572,57800.0
2010-11-01 13:20:00,38.56,38.57,38.48,38.52,28200.0,29.572,29.5797,29.5107,29.5413,28200.0
2010-11-01 13:30:00,38.54,38.6,38.53,38.59,36800.0,29.5567,29.6027,29.549,29.595,36800.0
2010-11-01 13:40:00,38.59,38.62,38.58,38.61,38000.0,29.595,29.618,29.5874,29.6104,38000.0
2010-11-01 13:50:00,38.62,38.62,38.53,38.53,46600.0,29.618,29.618,29.549,29.549,46600.0
2010-11-01 14:00:00,38.53,38.53,38.49,38.51,72000.0,29.549,29.549,29.5183,29.5337,72000.0
2010-11-01 14:10:00,38.51,38.51,38.44,38.45,64800.0,29.5337,29.5337,29.48,29.4877,64800.0
2010-11-01 14:20:00,38.45,38.48,38.4,38.42,123400.0,29.4877,29.5107,29.4493,29.4646,123400.0
2010-11-01 14:30:00,38.42,38.43,38.34,38.35,79800.0,29.4646,29.4723,29.4033,29.411,79800.0
2010-11-01 14:40:00,38.35,38.38,38.29,38.32,68600.0,29.411,29.434,29.365,29.388,68600.0
2010-11-01 14:50:00,38.32,38.38,38.3,38.33,71200.0,29.388,29.434,29.3726,29.3956,71200.0
2010-11-01 15:00:00,38.33,38.33,38.15,38.19,85800.0,29.3956,29.3956,29.2576,29.2883,85800.0
2010-11-01 15:10:00,38.19,38.22,38.13,38.19,87400.0,29.2883,29.3113,29.2422,29.2883,87400.0
2010-11-01 15:20:00,38.19,38.24,38.14,38.17,148800.0,29.2883,29.3266,29.2499,29.2729,148800.0
2010-11-01 15:30:00,38.17,38.21,38.16,38.21,141800.0,29.2729,29.3036,29.2653,29.3036,141800.0
2010-11-01 15:40:00,38.22,38.33,38.22,38.28,191000.0,29.3113,29.3956,29.3113,29.3573,191000.0
2010-11-01 15:50:00,38.28,38.37,38.27,38.34,259200.0,29.3573,29.4263,29.3496,29.4033,259200.0
2010-11-02 09:30:00,38.65,38.94,38.65,38.8,71400.0,29.641,29.8634,29.641,29.7561,71400.0
2010-11-02 09:40:00,38.81,38.91,38.74,38.88,76200.0,29.7637,29.8404,29.7101,29.8174,76200.0
2010-11-02 09:50:00,38.88,39.07,38.88,39.01,111000.0,29.8174,29.9631,29.8174,29.9171,111000.0
2010-11-02 10:00:00,39.02,39.05,38.97,39.01,47400.0,29.9248,29.9478,29.8864,29.9171,47400.0
2010-11-02 10:10:00,38.99,39.01,38.92,39.0,78800.0,29.9018,29.9171,29.8481,29.9095,78800.0
2010-11-02 10:20:00,39.0,39.04,38.98,38.99,33800.0,29.9095,29.9401,29.8941,29.9018,33800.0
2010-11-02 10:30:00,38.99,39.02,38.91,38.94,35200.0,29.9018,29.9248,29.8404,29.8634,35200.0
2010-11-02 10:40:00,38.95,39.02,38.94,38.97,50400.0,29.8711,29.9248,29.8634,29.8864,50400.0
2010-11-02 10:50:00,38.96,39.01,38.92,38.93,51200.0,29.8788,29.9171,29.8481,29.8558,51200.0
2010-11-02 11:00:00,38.93,38.98,38.9,38.91,57800.0,29.8558,29.8941,29.8328,29.8404,57800.0
2010-11-02 11:10:00,38.91,38.96,38.9,38.93,40000.0,29.8404,29.8788,29.8328,29.8558,40000.0
2010-11-02 11:20:00,38.93,38.94,38.89,38.91,30400.0,29.8558,29.8634,29.8251,29.8404,30400.0
2010-11-02 11:30:00,38.92,38.96,38.91,38.94,33600.0,29.8481,29.8788,29.8404,29.8634,33600.0
2010-11-02 11:40:00,38.93,38.93,38.89,38.89,25200.0,29.8558,29.8558,29.8251,29.8251,25200.0
2010-11-02 11:50:00,38.89,38.9,38.87,38.88,17000.0,29.8251,29.8328,29.8098,29.8174,17000.0
2010-11-02 12:00:00,38.88,38.9,38.86,38.88,18200.0,29.8174,29.8328,29.8021,29.8174,18200.0
2010-11-02 12:10:00,38.9,38.92,38.88,38.91,34600.0,29.8328,29.8481,29.8174,29.8404,34600.0
2010-11-02 12:20:00,38.9,38.9,38.85,38.85,22600.0,29.8328,29.8328,29.7944,29.7944,22600.0
2010-11-02 12:30:00,38.85,38.9,38.82,38.89,40600.0,29.7944,29.8328,29.7714,29.8251,40600.0
2010-11-02 12:40:00,38.88,38.91,38.87,38.87,26600.0,29.8174,29.8404,29.8098,29.8098,26600.0
2010-11-02 12:50:00,38.87,38.89,38.85,38.89,21400.0,29.8098,29.8251,29.7944,29.8251,21400.0
2010-11-02 13:00:00,38.9,38.95,38.89,38.93,47200.0,29.8328,29.8711,29.8251,29.8558,47200.0
2010-11-02 13:10:00,38.93,38.93,38.89,38.91,19000.0,29.8558,29.8558,29.8251,29.8404,19000.0
2010-11-02 13:20:00,38.9,38.9,38.85,38.85,22000.0,29.8328,29.8328,29.7944,29.7944,22000.0
2010-11-02 13:30:00,38.87,38.88,38.81,38.82,27000.0,29.8098,29.8174,29.7637,29.7714,27000.0
2010-11-02 13:40:00,38.82,38.88,38.82,38.88,27400.0,29.7714,29.8174,29.7714,29.8174,27400.0
2010-11-02 13:50:00,38.88,38.93,38.88,38.92,33000.0,29.8174,29.8558,29.8174,29.8481,33000.0
2010-11-02 14:00:00,38.92,38.92,38.85,38.85,36600.0,29.8481,29.8481,29.7944,29.7944,36600.0
2010-11-02 14:10:00,38.85,38.86,38.83,38.84,27400.0,29.7944,29.8021,29.7791,29.7868,27400.0
2010-11-02 14:20:00,38.84,38.88,38.84,38.88,24400.0,29.7868,29.8174,29.7868,29.8174,24400.0
2010-11-02 14:30:00,38.88,38.88,38.82,38.83,31400.0,29.8174,29.8174,29.7714,29.7791,31400.0
2010-11-02 14:40:00,38.83,38.87,38.83,38.84,26800.0,29.7791,29.8098,29.7791,29.7868,26800.0
2010-11-02 14:50:00,38.84,38.88,38.84,38.87,32800.0,29.7868,29.8174,29.7868,29.8098,32800.0
2010-11-02 15:00:00,38.86,38.88,38.85,38.85,41800.0,29.8021,29.8174,29.7944,29.7944,41800.0
2010-11-02 15:10:00,38.85,38.87,38.84,38.87,40800.0,29.7944,29.8098,29.7868,29.8098,40800.0
2010-11-02 15:20:00,38.87,38.88,38.85,38.85,75200.0,29.8098,29.8174,29.7944,29.7944,75200.0
2010-11-02 15:30:00,38.85,38.88,38.83,38.85,59200.0,29.7944,29.8174,29.7791,29.7944,59200.0
2010-11-02 15:40:00,38.85,38.85,38.81,38.84,86000.0,29.7944,29.7944,29.7637,29.7868,86000.0
2010-11-02 15:50:00,38.85,38.87,38.78,38.84,217200.0,29.7944,29.8098,29.7407,29.7868,217200.0
2010-11-03 09:30:00,38.85,39.11,38.85,39.07,88000.0,29.7944,29.9938,29.7944,29.9631,88000.0
2010-11-03 09:40:00,39.08,39.08,38.88,39.02,79200.0,29.9708,29.9708,29.8174,29.9248,79200.0
2010-11-03 09:50:00,39.02,39.08,39.01,39.05,67200.0,29.9248,29.9708,29.9171,29.9478,67200.0
2010-11-03 10:00:00,39.06,39.1,38.99,39.04,44800.0,29.9555,29.9861,29.9018,29.9401,44800.0
2010-11-03 10:10:00,39.05,39.06,39.02,39.02,33800.0,29.9478,29.9555,29.9248,29.9248,33800.0
2010-11-03 10:20:00,39.02,39.04,38.99,39.02,25600.0,29.9248,29.9401,29.9018,29.9248,25600.0
2010-11-03 10:30:00,39.02,39.08,38.99,39.08,43400.0,29.9248,29.9708,29.9018,29.9708,43400.0
2010-11-03 10:40:00,39.07,39.07,38.88,38.96,52400.0,29.9631,29.9631,29.8174,29.8788,52400.0
2010-11-03 10:50:00,38.96,38.99,38.91,38.91,24800.0,29.8788,29.9018,29.8404,29.8404,24800.0
2010-11-03 11:00:00,38.92,38.92,38.81,38.83,41600.0,29.8481,29.8481,29.7637,29.7791,41600.0
2010-11-03 11:10:00,38.82,38.82,38.63,38.65,34200.0,29.7714,29.7714,29.6257,29.641,34200.0
2010-11-03 11:20:00,38.66,38.67,38.59,38.65,28800.0,29.6487,29.6564,29.595,29.641,28800.0
2010-11-03 11:30:00,38.64,38.76,38.62,38.74,130800.0,29.6334,29.7254,29.618,29.7101,130800.0
2010-11-03 11:40:00,38.76,38.77,38.67,38.71,41000.0,29.7254,29.7331,29.6564,29.6871,41000.0
2010-11-03 11:50:00,38.71,38.74,38.68,38.71,35000.0,29.6871,29.7101,29.664,29.6871,35000.0
2010-11-03 12:00:00,38.71,38.71,38.56,38.65,56200.0,29.6871,29.6871,29.572,29.641,56200.0
2010-11-03 12:10:00,38.65,38.72,38.64,38.72,39600.0,29.641,29.6947,29.6334,29.6947,39600.0
2010-11-03 12:20:00,38.72,38.73,38.67,38.68,18800.0,29.6947,29.7024,29.6564,29.664,18800.0
2010-11-03 12:30:00,38.68,38.79,38.68,38.74,25200.0,29.664,29.7484,29.664,29.7101,25200.0
2010-11-03 12:40:00,38.74,38.77,38.72,38.74,24000.0,29.7101,29.7331,29.6947,29.7101,24000.0
2010-11-03 12:50:00,38.74,38.8,38.74,38.76,15600.0,29.7101,29.7561,29.7101,29.7254,15600.0
2010-11-03 13:00:00,38.76,38.84,38.76,38.79,30800.0,29.7254,29.7868,29.7254,29.7484,30800.0
2010-11-03 13:10:00,38.78,38.79,38.74,38.75,22000.0,29.7407,29.7484,29.7101,29.7177,22000.0
2010-11-03 13:20:00,38.75,38.76,38.72,38.74,13600.0,29.7177,29.7254,29.6947,29.7101,13600.0
2010-11-03 13:30:00,38.73,38.77,38.7,38.7,18000.0,29.7024,29.7331,29.6794,29.6794,18000.0
2010-11-03 13:40:00,38.7,38.76,38.68,38.76,22400.0,29.6794,29.7254,29.664,29.7254,22400.0
2010-11-03 13:50:00,38.77,38.81,38.76,38.79,16400.0,29.7331,29.7637,29.7254,29.7484,16400.0
2010-11-03 14:00:00,38.79,38.86,38.78,38.83,33600.0,29.7484,29.8021,29.7407,29.7791,33600.0
2010-11-03 14:10:00,38.83,38.99,38.62,38.88,86800.0,29.7791,29.9018,29.618,29.8174,86800.0
2010-11-03 14:20:00,38.91,39.03,38.58,38.6,64800.0,29.8404,29.9325,29.5874,29.6027,64800.0
2010-11-03 14:30:00,38.6,38.74,38.45,38.73,58000.0,29.6027,29.7101,29.4877,29.7024,58000.0
2010-11-03 14:40:00,38.71,38.84,38.63,38.8,82800.0,29.6871,29.7868,29.6257,29.7561,82800.0
2010-11-03 14:50:00,38.79,39.02,38.79,38.98,67400.0,29.7484,29.9248,29.7484,29.8941,67400.0
2010-11-03 15:00:00,38.98,39.07,38.92,39.01,54600.0,29.8941,29.9631,29.8481,29.9171,54600.0
2010-11-03 15:10:00,38.99,39.06,38.94,38.95,53600.0,29.9018,29.9555,29.8634,29.8711,53600.0
2010-11-03 15:20:00,38.94,38.98,38.89,38.95,31400.0,29.8634,29.8941,29.8251,29.8711,31400.0
2010-11-03 15:30:00,38.95,38.97,38.84,38.85,49600.0,29.8711,29.8864,29.7868,29.7944,49600.0
2010-11-03 15:40:00,38.85,38.95,38.81,38.94,172800.0,29.7944,29.8711,29.7637,29.8634,172800.0
2010-11-03 15:50:00,38.94,38.99,38.91,38.95,239400.0,29.8634,29.9018,29.8404,29.8711,239400.0
2010-11-04 09:30:00,39.35,39.65,39.27,39.65,117000.0,30.1779,30.4079,30.1165,30.4079,117000.0
2010-11-04 09:40:00,39.6,39.69,39.56,39.57,91800.0,30.3696,30.4386,30.3389,30.3466,91800.0
2010-11-04 09:50:00,39.58,39.6,39.52,39.59,57200.0,30.3543,30.3696,30.3082,30.3619,57200.0
2010-11-04 10:00:00,39.6,39.6,39.45,39.46,89400.0,30.3696,30.3696,30.2546,30.2622,89400.0
2010-11-04 10:10:00,39.47,39.53,39.42,39.52,76800.0,30.2699,30.3159,30.2316,30.3082,76800.0
2010-11-04 10:20:00,39.52,39.66,39.47,39.66,45400.0,30.3082,30.4156,30.2699,30.4156,45400.0
2010-11-04 10:30:00,39.66,39.66,39.52,39.58,55200.0,30.4156,30.4156,30.3082,30.3543,55200.0
2010-11-04 10:40:00,39.58,39.59,39.51,39.52,30600.0,30.3543,30.3619,30.3006,30.3082,30600.0
2010-11-04 10:50:00,39.52,39.6,39.49,39.59,65200.0,30.3082,30.3696,30.2852,30.3619,65200.0
2010-11-04 11:00:00,39.61,39.71,39.59,39.65,64200.0,30.3773,30.454,30.3619,30.4079,64200.0
2010-11-04 11:10:00,39.63,39.7,39.63,39.68,32200.0,30.3926,30.4463,30.3926,30.431,32200.0
2010-11-04 11:20:00,39.69,39.7,39.62,39.67,38000.0,30.4386,30.4463,30.3849,30.4233,38000.0
2010-11-04 11:30:00,39.68,39.7,39.67,39.68,28000.0,30.431,30.4463,30.4233,30.431,28000.0
2010-11-04 11:40:00,39.68,39.7,39.58,39.6,29000.0,30.431,30.4463,30.3543,30.3696,29000.0
2010-11-04 11:50:00,39.59,39.63,39.58,39.6,25200.0,30.3619,30.3926,30.3543,30.3696,25200.0
2010-11-04 12:00:00,39.59,39.6,39.56,39.6,18400.0,30.3619,30.3696,30.3389,30.3696,18400.0
2010-11-04 12:10:00,39.58,39.62,39.52,39.54,44400.0,30.3543,30.3849,30.3082,30.3236,44400.0
2010-11-04 12:20:00,39.54,39.61,39.52,39.6,33200.0,30.3236,30.3773,30.3082,30.3696,33200.0
2010-11-04 12:30:00,39.6,39.62,39.57,39.59,48800.0,30.3696,30.3849,30.3466,30.3619,48800.0
2010-11-04 12:40:00,39.57,39.59,39.51,39.51,22400.0,30.3466,30.3619,30.3006,30.3006,22400.0
2010-11-04 12:50:00,39.51,39.55,39.51,39.54,29200.0,30.3006,30.3313,30.3006,30.3236,29200.0
2010-11-04 13:00:00,39.54,39.55,39.51,39.51,27200.0,30.3236,30.3313,30.3006,30.3006,27200.0
2010-11-04 13:10:00,39.52,39.52,39.49,39.49,44000.0,30.3082,30.3082,30.2852,30.2852,44000.0
2010-11-04 13:20:00,39.49,39.56,39.49,39.52,42600.0,30.2852,30.3389,30.2852,30.3082,42600.0
2010-11-04 13:30:00,39.53,39.56,39.45,39.46,44800.0,30.3159,30.3389,30.2546,30.2622,44800.0
2010-11-04 13:40:00,39.47,39.5,39.41,39.47,73600.0,30.2699,30.2929,30.2239,30.2699,73600.0
2010-11-04 13:50:00,39.48,39.49,39.41,39.42,40400.0,30.2776,30.2852,30.2239,30.2316,40400.0
2010-11-04 14:00:00,39.41,39.42,39.35,39.38,41200.0,30.2239,30.2316,30.1779,30.2009,41200.0
2010-11-04 14:10:00,39.38,39.43,39.35,39.42,28800.0,30.2009,30.2392,30.1779,30.2316,28800.0
2010-11-04 14:20:00,39.42,39.43,39.34,39.37,74600.0,30.2316,30.2392,30.1702,30.1932,74600.0
2010-11-04 14:30:00,39.37,39.48,39.37,39.48,43600.0,30.1932,30.2776,30.1932,30.2776,43600.0
2010-11-04 14:40:00,39.48,39.51,39.43,39.44,38000.0,30.2776,30.3006,30.2392,30.2469,38000.0
2010-11-04 14:50:00,39.44,39.46,39.42,39.44,18200.0,30.2469,30.2622,30.2316,30.2469,18200.0
2010-11-04 15:00:00,39.44,39.5,39.44,39.49,19400.0,30.2469,30.2929,30.2469,30.2852,19400.0
2010-11-04 15:10:00,39.49,39.52,39.45,39.45,33400.0,30.2852,30.3082,30.2546,30.2546,33400.0
2010-11-04 15:20:00,39.44,39.49,39.43,39.49,60800.0,30.2469,30.2852,30.2392,30.2852,60800.0
2010-11-04 15:30:00,39.49,39.5,39.45,39.48,52400.0,30.2852,30.2929,30.2546,30.2776,52400.0
2010-11-04 15:40:00,39.47,39.56,39.47,39.56,122800.0,30.2699,30.3389,30.2699,30.3389,122800.0
2010-11-04 15:50:00,39.56,39.59,39.55,39.56,237800.0,30.3389,30.3619,30.3313,30.3389,237800.0
2010-11-05 09:30:00,39.53,39.62,39.41,39.42,130200.0,30.3159,30.3849,30.2239,30.2316,130200.0
2010-11-05 09:40:00,39.44,39.45,39.33,39.44,134400.0,30.2469,30.2546,30.1625,30.2469,134400.0
2010-11-05 09:50:00,39.43,39.59,39.42,39.51,56600.0,30.2392,30.3619,30.2316,30.3006,56600.0
2010-11-05 10:00:00,39.51,39.58,39.44,39.46,67400.0,30.3006,30.3543,30.2469,30.2622,67400.0
2010-11-05 10:10:00,39.45,39.6,39.43,39.57,36800.0,30.2546,30.3696,30.2392,30.3466,36800.0
2010-11-05 10:20:00,39.55,39.65,39.52,39.65,53400.0,30.3313,30.4079,30.3082,30.4079,53400.0
2010-11-05 10:30:00,39.65,39.74,39.65,39.74,61800.0,30.4079,30.477,30.4079,30.477,61800.0
2010-11-05 10:40:00,39.73,39.75,39.71,39.72,66000.0,30.4693,30.4846,30.454,30.4616,66000.0
2010-11-05 10:50:00,39.72,39.81,39.72,39.79,53400.0,30.4616,30.5307,30.4616,30.5153,53400.0
2010-11-05 11:00:00,39.8,39.8,39.74,39.75,53800.0,30.523,30.523,30.477,30.4846,53800.0
2010-11-05 11:10:00,39.75,39.77,39.68,39.76,47400.0,30.4846,30.5,30.431,30.4923,47400.0
2010-11-05 11:20:00,39.76,39.77,39.73,39.74,39800.0,30.4923,30.5,30.4693,30.477,39800.0
2010-11-05 11:30:00,39.74,39.77,39.69,39.74,38600.0,30.477,30.5,30.4386,30.477,38600.0
2010-11-05 11:40:00,39.74,39.74,39.63,39.7,25000.0,30.477,30.477,30.3926,30.4463,25000.0
2010-11-05 11:50:00,39.68,39.69,39.59,39.6,21000.0,30.431,30.4386,30.3619,30.3696,21000.0
2010-11-05 12:00:00,39.59,39.63,39.57,39.62,24600.0,30.3619,30.3926,30.3466,30.3849,24600.0
2010-11-05 12:10:00,39.63,39.68,39.63,39.67,28200.0,30.3926,30.431,30.3926,30.4233,28200.0
2010-11-05 12:20:00,39.67,39.67,39.6,39.62,28400.0,30.4233,30.4233,30.3696,30.3849,28400.0
2010-11-05 12:30:00,39.62,39.75,39.61,39.73,47600.0,30.3849,30.4846,30.3773,30.4693,47600.0
2010-11-05 12:40:00,39.74,39.76,39.72,39.74,24800.0,30.477,30.4923,30.4616,30.477,24800.0
2010-11-05 12:50:00,39.74,39.74,39.67,39.71,15800.0,30.477,30.477,30.4233,30.454,15800.0
2010-11-05 13:00:00,39.72,39.76,39.7,39.74,17800.0,30.4616,30.4923,30.4463,30.477,17800.0
2010-11-05 13:10:00,39.74,39.76,39.72,39.76,16600.0,30.477,30.4923,30.4616,30.4923,16600.0
2010-11-05 13:20:00,39.76,39.77,39.73,39.76,23400.0,30.4923,30.5,30.4693,30.4923,23400.0
2010-11-05 13:30:00,39.77,39.78,39.76,39.78,73200.0,30.5,30.5076,30.4923,30.5076,73200.0
2010-11-05 13:40:00,39.77,39.79,39.76,39.77,44000.0,30.5,30.5153,30.4923,30.5,44000.0
2010-11-05 13:50:00,39.77,39.82,39.77,39.82,20800.0,30.5,30.5383,30.5,30.5383,20800.0
2010-11-05 14:00:00,39.82,39.85,39.77,39.84,60200.0,30.5383,30.5613,30.5,30.5537,60200.0
2010-11-05 14:10:00,39.83,39.84,39.8,39.83,108000.0,30.546,30.5537,30.523,30.546,108000.0
2010-11-05 14:20:00,39.81,39.85,39.8,39.83,50400.0,30.5307,30.5613,30.523,30.546,50400.0
2010-11-05 14:30:00,39.83,39.87,39.78,39.83,50200.0,30.546,30.5767,30.5076,30.546,50200.0
2010-11-05 14:40:00,39.83,39.83,39.8,39.81,62800.0,30.546,30.546,30.523,30.5307,62800.0
2010-11-05 14:50:00,39.8,39.87,39.8,39.81,62400.0,30.523,30.5767,30.523,30.5307,62400.0
2010-11-05 15:00:00,39.81,39.86,39.81,39.85,60400.0,30.5307,30.569,30.5307,30.5613,60400.0
2010-11-05 15:10:00,39.85,39.85,39.79,39.84,139600.0,30.5613,30.5613,30.5153,30.5537,139600.0
2010-11-05 15:20:00,39.83,39.87,39.8,39.87,60800.0,30.546,30.5767,30.523,30.5767,60800.0
2010-11-05 15:30:00,39.88,39.92,39.8,39.8,105600.0,30.5843,30.615,30.523,30.523,105600.0
2010-11-05 15:40:00,39.8,39.92,39.75,39.87,113600.0,30.523,30.615,30.4846,30.5767,113600.0
2010-11-05 15:50:00,39.88,39.9,39.83,39.83,245600.0,30.5843,30.5997,30.546,30.546,245600.0
2010-11-08 09:30:00,39.48,39.58,39.4,39.56,59200.0,30.4881,30.5654,30.4263,30.5499,59200.0
2010-11-08 09:40:00,39.59,39.6,39.4,39.42,38000.0,30.5731,30.5808,30.4263,30.4418,38000.0
2010-11-08 09:50:00,39.41,39.52,39.38,39.49,36600.0,30.4341,30.519,30.4109,30.4958,36600.0
2010-11-08 10:00:00,39.48,39.59,39.44,39.56,44000.0,30.4881,30.5731,30.4572,30.5499,44000.0
2010-11-08 10:10:00,39.56,39.63,39.49,39.61,28800.0,30.5499,30.604,30.4958,30.5885,28800.0
2010-11-08 10:20:00,39.62,39.65,39.58,39.62,35000.0,30.5962,30.6194,30.5654,30.5962,35000.0
2010-11-08 10:30:00,39.62,39.63,39.55,39.57,39000.0,30.5962,30.604,30.5422,30.5576,39000.0
2010-11-08 10:40:00,39.58,39.59,39.51,39.57,48800.0,30.5654,30.5731,30.5113,30.5576,48800.0
2010-11-08 10:50:00,39.58,39.58,39.4,39.41,33600.0,30.5654,30.5654,30.4263,30.4341,33600.0
2010-11-08 11:00:00,39.41,39.43,39.33,39.4,31000.0,30.4341,30.4495,30.3723,30.4263,31000.0
2010-11-08 11:10:00,39.4,39.48,39.38,39.47,18200.0,30.4263,30.4881,30.4109,30.4804,18200.0
2010-11-08 11:20:00,39.46,39.48,39.4,39.42,46000.0,30.4727,30.4881,30.4263,30.4418,46000.0
2010-11-08 11:30:00,39.42,39.49,39.42,39.48,27600.0,30.4418,30.4958,30.4418,30.4881,27600.0
2010-11-08 11:40:00,39.47,39.5,39.45,39.49,21200.0,30.4804,30.5036,30.465,30.4958,21200.0
2010-11-08 11:50:00,39.48,39.54,39.47,39.52,59000.0,30.4881,30.5345,30.4804,30.519,59000.0
2010-11-08 12:00:00,39.52,39.56,39.48,39.49,20200.0,30.519,30.5499,30.4881,30.4958,20200.0
2010-11-08 12:10:00,39.49,39.59,39.49,39.57,20200.0,30.4958,30.5731,30.4958,30.5576,20200.0
2010-11-08 12:20:00,39.58,39.68,39.58,39.66,24000.0,30.5654,30.6426,30.5654,30.6271,24000.0
2010-11-08 12:30:00,39.66,39.66,39.6,39.63,9600.0,30.6271,30.6271,30.5808,30.604,9600.0
2010-11-08 12:40:00,39.63,39.63,39.6,39.61,12600.0,30.604,30.604,30.5808,30.5885,12600.0
2010-11-08 12:50:00,39.6,39.63,39.59,39.6,13800.0,30.5808,30.604,30.5731,30.5808,13800.0
2010-11-08 13:00:00,39.6,39.63,39.6,39.62,18800.0,30.5808,30.604,30.5808,30.5962,18800.0
2010-11-08 13:10:00,39.6,39.6,39.55,39.56,58600.0,30.5808,30.5808,30.5422,30.5499,58600.0
2010-11-08 13:20:00,39.56,39.63,39.56,39.59,31200.0,30.5499,30.604,30.5499,30.5731,31200.0
2010-11-08 13:30:00,39.58,39.6,39.54,39.55,20000.0,30.5654,30.5808,30.5345,30.5422,20000.0
2010-11-08 13:40:00,39.56,39.57,39.52,39.57,24200.0,30.5499,30.5576,30.519,30.5576,24200.0
2010-11-08 13:50:00,39.56,39.57,39.52,39.52,65400.0,30.5499,30.5576,30.519,30.519,65400.0
2010-11-08 14:00:00,39.52,39.6,39.52,39.58,57400.0,30.519,30.5808,30.519,30.5654,57400.0
2010-11-08 14:10:00,39.6,39.64,39.58,39.64,40400.0,30.5808,30.6117,30.5654,30.6117,40400.0
2010-11-08 14:20:00,39.64,39.69,39.63,39.65,31000.0,30.6117,30.6503,30.604,30.6194,31000.0
2010-11-08 14:30:00,39.65,39.65,39.57,39.59,69400.0,30.6194,30.6194,30.5576,30.5731,69400.0
2010-11-08 14:40:00,39.59,39.63,39.55,39.55,34000.0,30.5731,30.604,30.5422,30.5422,34000.0
2010-11-08 14:50:00,39.55,39.63,39.55,39.57,48600.0,30.5422,30.604,30.5422,30.5576,48600.0
2010-11-08 15:00:00,39.57,39.6,39.55,39.55,60800.0,30.5576,30.5808,30.5422,30.5422,60800.0
2010-11-08 15:10:00,39.54,39.6,39.51,39.6,58800.0,30.5345,30.5808,30.5113,30.5808,58800.0
2010-11-08 15:20:00,39.59,39.66,39.59,39.62,58400.0,30.5731,30.6271,30.5731,30.5962,58400.0
2010-11-08 15:30:00,39.62,39.66,39.57,39.59,123200.0,30.5962,30.6271,30.5576,30.5731,123200.0
2010-11-08 15:40:00,39.59,39.65,39.56,39.6,133000.0,30.5731,30.6194,30.5499,30.5808,133000.0
2010-11-08 15:50:00,39.61,39.62,39.54,39.55,226000.0,30.5885,30.5962,30.5345,30.5422,226000.0
2010-11-09 09:30:00,39.6,39.68,39.54,39.56,42800.0,30.5808,30.6426,30.5345,30.5499,42800.0
2010-11-09 09:40:00,39.54,39.63,39.53,39.62,29600.0,30.5345,30.604,30.5267,30.5962,29600.0
2010-11-09 09:50:00,39.6,39.65,39.54,39.64,33400.0,30.5808,30.6194,30.5345,30.6117,33400.0
2010-11-09 10:00:00,39.65,39.7,39.61,39.65,29600.0,30.6194,30.658,30.5885,30.6194,29600.0
2010-11-09 10:10:00,39.66,39.71,39.65,39.65,40000.0,30.6271,30.6657,30.6194,30.6194,40000.0
2010-11-09 10:20:00,39.64,39.71,39.63,39.66,41200.0,30.6117,30.6657,30.604,30.6271,41200.0
2010-11-09 10:30:00,39.66,39.68,39.56,39.59,28400.0,30.6271,30.6426,30.5499,30.5731,28400.0
2010-11-09 10:40:00,39.6,39.6,39.46,39.52,33600.0,30.5808,30.5808,30.4727,30.519,33600.0
2010-11-09 10:50:00,39.54,39.58,39.49,39.58,19000.0,30.5345,30.5654,30.4958,30.5654,19000.0
2010-11-09 11:00:00,39.57,39.58,39.44,39.44,25600.0,30.5576,30.5654,30.4572,30.4572,25600.0
2010-11-09 11:10:00,39.46,39.54,39.43,39.54,23400.0,30.4727,30.5345,30.4495,30.5345,23400.0
2010-11-09 11:20:00,39.52,39.56,39.47,39.52,18000.0,30.519,30.5499,30.4804,30.519,18000.0
2010-11-09 11:30:00,39.54,39.57,39.51,39.56,28400.0,30.5345,30.5576,30.5113,30.5499,28400.0
2010-11-09 11:40:00,39.55,39.59,39.55,39.57,11400.0,30.5422,30.5731,30.5422,30.5576,11400.0
2010-11-09 11:50:00,39.57,39.6,39.43,39.43,24600.0,30.5576,30.5808,30.4495,30.4495,24600.0
2010-11-09 12:00:00,39.43,39.5,39.43,39.49,23800.0,30.4495,30.5036,30.4495,30.4958,23800.0
2010-11-09 12:10:00,39.49,39.49,39.45,39.47,21800.0,30.4958,30.4958,30.465,30.4804,21800.0
2010-11-09 12:20:00,39.47,39.47,39.41,39.47,16400.0,30.4804,30.4804,30.4341,30.4804,16400.0
2010-11-09 12:30:00,39.48,39.5,39.44,39.46,15600.0,30.4881,30.5036,30.4572,30.4727,15600.0
2010-11-09 12:40:00,39.46,39.47,39.39,39.39,15000.0,30.4727,30.4804,30.4186,30.4186,15000.0
2010-11-09 12:50:00,39.38,39.43,39.38,39.41,12600.0,30.4109,30.4495,30.4109,30.4341,12600.0
2010-11-09 13:00:00,39.41,39.44,39.4,39.42,24400.0,30.4341,30.4572,30.4263,30.4418,24400.0
2010-11-09 13:10:00,39.42,39.45,39.4,39.4,18600.0,30.4418,30.465,30.4263,30.4263,18600.0
2010-11-09 13:20:00,39.42,39.42,39.32,39.32,37800.0,30.4418,30.4418,30.3646,30.3646,37800.0
2010-11-09 13:30:00,39.33,39.33,39.21,39.22,58000.0,30.3723,30.3723,30.2796,30.2873,58000.0
2010-11-09 13:40:00,39.22,39.22,39.13,39.2,33000.0,30.2873,30.2873,30.2178,30.2719,33000.0
2010-11-09 13:50:00,39.19,39.29,39.16,39.23,36200.0,30.2642,30.3414,30.241,30.2951,36200.0
2010-11-09 14:00:00,39.23,39.33,39.23,39.32,49000.0,30.2951,30.3723,30.2951,30.3646,49000.0
2010-11-09 14:10:00,39.32,39.4,39.31,39.35,29200.0,30.3646,30.4263,30.3568,30.3877,29200.0
2010-11-09 14:20:00,39.33,39.35,39.3,39.33,18600.0,30.3723,30.3877,30.3491,30.3723,18600.0
2010-11-09 14:30:00,39.33,39.41,39.33,39.38,39200.0,30.3723,30.4341,30.3723,30.4109,39200.0
2010-11-09 14:40:00,39.39,39.43,39.38,39.42,28000.0,30.4186,30.4495,30.4109,30.4418,28000.0
2010-11-09 14:50:00,39.42,39.42,39.37,39.38,31400.0,30.4418,30.4418,30.4032,30.4109,31400.0
2010-11-09 15:00:00,39.37,39.37,39.27,39.29,36800.0,30.4032,30.4032,30.326,30.3414,36800.0
2010-11-09 15:10:00,39.29,39.31,39.24,39.29,48200.0,30.3414,30.3568,30.3028,30.3414,48200.0
2010-11-09 15:20:00,39.29,39.29,39.19,39.24,77600.0,30.3414,30.3414,30.2642,30.3028,77600.0
2010-11-09 15:30:00,39.23,39.23,39.11,39.15,82200.0,30.2951,30.2951,30.2024,30.2333,82200.0
2010-11-09 15:40:00,39.15,39.16,38.97,39.0,224800.0,30.2333,30.241,30.0943,30.1174,224800.0
2010-11-09 15:50:00,39.01,39.17,39.01,39.16,189000.0,30.1252,30.2487,30.1252,30.241,189000.0
2010-11-10 09:30:00,39.07,39.17,38.91,38.96,67800.0,30.1715,30.2487,30.0479,30.0866,67800.0
2010-11-10 09:40:00,38.97,39.02,38.84,38.84,65600.0,30.0943,30.1329,29.9939,29.9939,65600.0
2010-11-10 09:50:00,38.84,38.87,38.6,38.69,112400.0,29.9939,30.0171,29.8086,29.8781,112400.0
2010-11-10 10:00:00,38.69,38.77,38.56,38.59,65800.0,29.8781,29.9398,29.7777,29.8008,65800.0
2010-11-10 10:10:00,38.6,38.74,38.57,38.68,68200.0,29.8086,29.9167,29.7854,29.8703,68200.0
2010-11-10 10:20:00,38.68,38.73,38.63,38.66,53800.0,29.8703,29.9089,29.8317,29.8549,53800.0
2010-11-10 10:30:00,38.66,38.83,38.66,38.82,45800.0,29.8549,29.9862,29.8549,29.9784,45800.0
2010-11-10 10:40:00,38.83,38.89,38.72,38.72,43400.0,29.9862,30.0325,29.9012,29.9012,43400.0
2010-11-10 10:50:00,38.73,38.83,38.7,38.83,39000.0,29.9089,29.9862,29.8858,29.9862,39000.0
2010-11-10 11:00:00,38.82,38.9,38.76,38.77,60400.0,29.9784,30.0402,29.9321,29.9398,60400.0
2010-11-10 11:10:00,38.77,38.82,38.74,38.79,44000.0,29.9398,29.9784,29.9167,29.9553,44000.0
2010-11-10 11:20:00,38.8,38.9,38.8,38.9,44200.0,29.963,30.0402,29.963,30.0402,44200.0
2010-11-10 11:30:00,38.91,38.99,38.88,38.99,67000.0,30.0479,30.1097,30.0248,30.1097,67000.0
2010-11-10 11:40:00,38.99,38.99,38.9,38.95,50400.0,30.1097,30.1097,30.0402,30.0788,50400.0
2010-11-10 11:50:00,38.95,39.01,38.93,39.0,83600.0,30.0788,30.1252,30.0634,30.1174,83600.0
2010-11-10 12:00:00,39.0,39.02,38.88,38.88,49200.0,30.1174,30.1329,30.0248,30.0248,49200.0
2010-11-10 12:10:00,38.88,38.94,38.87,38.88,23200.0,30.0248,30.0711,30.0171,30.0248,23200.0
2010-11-10 12:20:00,38.88,38.88,38.82,38.85,21000.0,30.0248,30.0248,29.9784,30.0016,21000.0
2010-11-10 12:30:00,38.86,38.89,38.85,38.88,60400.0,30.0093,30.0325,30.0016,30.0248,60400.0
2010-11-10 12:40:00,38.88,38.88,38.81,38.86,51800.0,30.0248,30.0248,29.9707,30.0093,51800.0
2010-11-10 12:50:00,38.85,38.92,38.82,38.89,42400.0,30.0016,30.0557,29.9784,30.0325,42400.0
2010-11-10 13:00:00,38.88,38.94,38.77,38.92,67600.0,30.0248,30.0711,29.9398,30.0557,67600.0
2010-11-10 13:10:00,38.93,39.04,38.9,39.01,68800.0,30.0634,30.1483,30.0402,30.1252,68800.0
2010-11-10 13:20:00,39.02,39.08,38.96,39.02,63000.0,30.1329,30.1792,30.0866,30.1329,63000.0
2010-11-10 13:30:00,39.02,39.07,38.95,38.96,49800.0,30.1329,30.1715,30.0788,30.0866,49800.0
2010-11-10 13:40:00,38.96,38.97,38.9,38.96,32400.0,30.0866,30.0943,30.0402,30.0866,32400.0
2010-11-10 13:50:00,38.96,39.02,38.91,38.99,19600.0,30.0866,30.1329,30.0479,30.1097,19600.0
2010-11-10 14:00:00,38.99,39.11,38.97,39.04,74600.0,30.1097,30.2024,30.0943,30.1483,74600.0
2010-11-10 14:10:00,39.04,39.05,38.99,39.02,40400.0,30.1483,30.1561,30.1097,30.1329,40400.0
2010-11-10 14:20:00,39.02,39.05,38.95,39.05,38400.0,30.1329,30.1561,30.0788,30.1561,38400.0
2010-11-10 14:30:00,39.05,39.06,38.98,39.02,36200.0,30.1561,30.1638,30.102,30.1329,36200.0
2010-11-10 14:40:00,39.02,39.06,38.98,38.99,48800.0,30.1329,30.1638,30.102,30.1097,48800.0
2010-11-10 14:50:00,38.99,39.08,38.99,39.06,43800.0,30.1097,30.1792,30.1097,30.1638,43800.0
2010-11-10 15:00:00,39.06,39.08,38.95,38.98,61600.0,30.1638,30.1792,30.0788,30.102,61600.0
2010-11-10 15:10:00,38.98,39.06,38.94,38.98,65800.0,30.102,30.1638,30.0711,30.102,65800.0
2010-11-10 15:20:00,39.0,39.08,38.99,39.06,56200.0,30.1174,30.1792,30.1097,30.1638,56200.0
2010-11-10 15:30:00,39.06,39.08,39.02,39.02,52000.0,30.1638,30.1792,30.1329,30.1329,52000.0
2010-11-10 15:40:00,39.03,39.04,38.97,39.02,103800.0,30.1406,30.1483,30.0943,30.1329,103800.0
2010-11-10 15:50:00,39.02,39.02,38.98,39.01,232200.0,30.1329,30.1329,30.102,30.1252,232200.0
2010-11-11 09:30:00,38.69,39.07,38.57,39.07,95000.0,29.8781,30.1715,29.7854,30.1715,95000.0
2010-11-11 09:40:00,39.02,39.06,38.77,38.77,59000.0,30.1329,30.1638,29.9398,29.9398,59000.0
2010-11-11 09:50:00,38.77,38.93,38.74,38.9,37400.0,29.9398,30.0634,29.9167,30.0402,37400.0
2010-11-11 10:00:00,38.89,39.04,38.81,39.04,33600.0,30.0325,30.1483,29.9707,30.1483,33600.0
2010-11-11 10:10:00,39.06,39.1,39.02,39.1,40600.0,30.1638,30.1947,30.1329,30.1947,40600.0
2010-11-11 10:20:00,39.1,39.1,38.99,39.05,56800.0,30.1947,30.1947,30.1097,30.1561,56800.0
2010-11-11 10:30:00,39.05,39.05,38.99,39.02,49600.0,30.1561,30.1561,30.1097,30.1329,49600.0
2010-11-11 10:40:00,39.02,39.05,38.92,38.97,38800.0,30.1329,30.1561,30.0557,30.0943,38800.0
2010-11-11 10:50:00,38.96,39.09,38.91,39.08,58200.0,30.0866,30.187,30.0479,30.1792,58200.0
2010-11-11 11:00:00,39.08,39.13,38.95,38.96,50800.0,30.1792,30.2178,30.0788,30.0866,50800.0
2010-11-11 11:10:00,38.95,39.08,38.94,39.08,24600.0,30.0788,30.1792,30.0711,30.1792,24600.0
2010-11-11 11:20:00,39.08,39.08,38.99,39.03,32400.0,30.1792,30.1792,30.1097,30.1406,32400.0
2010-11-11 11:30:00,39.02,39.1,39.02,39.07,28400.0,30.1329,30.1947,30.1329,30.1715,28400.0
2010-11-11 11:40:00,39.05,39.08,39.01,39.05,46000.0,30.1561,30.1792,30.1252,30.1561,46000.0
2010-11-11 11:50:00,39.05,39.05,38.99,39.04,65400.0,30.1561,30.1561,30.1097,30.1483,65400.0
2010-11-11 12:00:00,39.04,39.12,39.03,39.03,29400.0,30.1483,30.2101,30.1406,30.1406,29400.0
2010-11-11 12:10:00,39.04,39.07,39.0,39.05,44800.0,30.1483,30.1715,30.1174,30.1561,44800.0
2010-11-11 12:20:00,39.06,39.09,39.02,39.04,15800.0,30.1638,30.187,30.1329,30.1483,15800.0
2010-11-11 12:30:00,39.05,39.09,39.01,39.01,33000.0,30.1561,30.187,30.1252,30.1252,33000.0
2010-11-11 12:40:00,39.02,39.07,39.01,39.06,21400.0,30.1329,30.1715,30.1252,30.1638,21400.0
2010-11-11 12:50:00,39.07,39.08,39.02,39.04,22000.0,30.1715,30.1792,30.1329,30.1483,22000.0
2010-11-11 13:00:00,39.05,39.1,39.0,39.08,31200.0,30.1561,30.1947,30.1174,30.1792,31200.0
2010-11-11 13:10:00,39.09,39.1,39.03,39.04,23400.0,30.187,30.1947,30.1406,30.1483,23400.0
2010-11-11 13:20:00,39.04,39.04,38.99,38.99,27600.0,30.1483,30.1483,30.1097,30.1097,27600.0
2010-11-11 13:30:00,38.99,39.08,38.99,39.08,25400.0,30.1097,30.1792,30.1097,30.1792,25400.0
2010-11-11 13:40:00,39.1,39.13,39.09,39.09,28200.0,30.1947,30.2178,30.187,30.187,28200.0
2010-11-11 13:50:00,39.09,39.12,39.07,39.11,44200.0,30.187,30.2101,30.1715,30.2024,44200.0
2010-11-11 14:00:00,39.1,39.13,39.1,39.13,29600.0,30.1947,30.2178,30.1947,30.2178,29600.0
2010-11-11 14:10:00,39.13,39.18,39.1,39.18,48800.0,30.2178,30.2565,30.1947,30.2565,48800.0
2010-11-11 14:20:00,39.18,39.18,39.09,39.12,40000.0,30.2565,30.2565,30.187,30.2101,40000.0
2010-11-11 14:30:00,39.13,39.21,39.13,39.21,59400.0,30.2178,30.2796,30.2178,30.2796,59400.0
2010-11-11 14:40:00,39.21,39.24,39.17,39.18,55200.0,30.2796,30.3028,30.2487,30.2565,55200.0
2010-11-11 14:50:00,39.18,39.2,39.13,39.2,37800.0,30.2565,30.2719,30.2178,30.2719,37800.0
2010-11-11 15:00:00,39.2,39.22,39.18,39.21,49400.0,30.2719,30.2873,30.2565,30.2796,49400.0
2010-11-11 15:10:00,39.21,39.24,39.18,39.19,56400.0,30.2796,30.3028,30.2565,30.2642,56400.0
2010-11-11 15:20:00,39.19,39.2,39.1,39.18,60800.0,30.2642,30.2719,30.1947,30.2565,60800.0
2010-11-11 15:30:00,39.18,39.18,39.07,39.13,84000.0,30.2565,30.2565,30.1715,30.2178,84000.0
2010-11-11 15:40:00,39.13,39.19,39.09,39.12,134800.0,30.2178,30.2642,30.187,30.2101,134800.0
2010-11-11 15:50:00,39.12,39.13,39.05,39.06,343600.0,30.2101,30.2178,30.1561,30.1638,343600.0
2010-11-12 09:30:00,38.63,38.77,38.53,38.64,62600.0,29.8317,29.9398,29.7545,29.8394,62600.0
2010-11-12 09:40:00,38.67,38.75,38.62,38.7,37800.0,29.8626,29.9244,29.824,29.8858,37800.0
2010-11-12 09:50:00,38.71,38.9,38.71,38.88,54200.0,29.8935,30.0402,29.8935,30.0248,54200.0
2010-11-12 10:00:00,38.88,38.88,38.73,38.74,36200.0,30.0248,30.0248,29.9089,29.9167,36200.0
2010-11-12 10:10:00,38.74,38.85,38.66,38.78,40000.0,29.9167,30.0016,29.8549,29.9476,40000.0
2010-11-12 10:20:00,38.76,38.76,38.61,38.62,22600.0,29.9321,29.9321,29.8163,29.824,22600.0
2010-11-12 10:30:00,38.6,38.63,38.5,38.55,55000.0,29.8086,29.8317,29.7313,29.7699,55000.0
2010-11-12 10:40:00,38.55,38.62,38.5,38.55,66200.0,29.7699,29.824,29.7313,29.7699,66200.0
2010-11-12 10:50:00,38.55,38.58,38.5,38.52,97400.0,29.7699,29.7931,29.7313,29.7468,97400.0
2010-11-12 11:00:00,38.52,38.56,38.49,38.49,88000.0,29.7468,29.7777,29.7236,29.7236,88000.0
2010-11-12 11:10:00,38.49,38.51,38.41,38.42,43200.0,29.7236,29.7391,29.6618,29.6695,43200.0
2010-11-12 11:20:00,38.43,38.63,38.43,38.51,183200.0,29.6773,29.8317,29.6773,29.7391,183200.0
2010-11-12 11:30:00,38.53,38.54,38.49,38.49,25000.0,29.7545,29.7622,29.7236,29.7236,25000.0
2010-11-12 11:40:00,38.49,38.55,38.45,38.45,31200.0,29.7236,29.7699,29.6927,29.6927,31200.0
2010-11-12 11:50:00,38.45,38.45,38.35,38.4,33400.0,29.6927,29.6927,29.6155,29.6541,33400.0
2010-11-12 12:00:00,38.4,38.44,38.35,38.4,26800.0,29.6541,29.685,29.6155,29.6541,26800.0
2010-11-12 12:10:00,38.4,38.41,38.32,38.33,24200.0,29.6541,29.6618,29.5923,29.6,24200.0
2010-11-12 12:20:00,38.32,38.34,38.22,38.27,58000.0,29.5923,29.6078,29.5151,29.5537,58000.0
2010-11-12 12:30:00,38.27,38.37,38.24,38.37,46800.0,29.5537,29.6309,29.5305,29.6309,46800.0
2010-11-12 12:40:00,38.35,38.36,38.3,38.3,16600.0,29.6155,29.6232,29.5769,29.5769,16600.0
2010-11-12 12:50:00,38.27,38.28,38.21,38.27,38600.0,29.5537,29.5614,29.5074,29.5537,38600.0
2010-11-12 13:00:00,38.27,38.3,38.21,38.26,16600.0,29.5537,29.5769,29.5074,29.546,16600.0
2010-11-12 13:10:00,38.27,38.3,38.23,38.23,38000.0,29.5537,29.5769,29.5228,29.5228,38000.0
2010-11-12 13:20:00,38.24,38.4,38.2,38.37,20400.0,29.5305,29.6541,29.4997,29.6309,20400.0
2010-11-12 13:30:00,38.35,38.44,38.34,38.41,37000.0,29.6155,29.685,29.6078,29.6618,37000.0
2010-11-12 13:40:00,38.42,38.44,38.35,38.38,16800.0,29.6695,29.685,29.6155,29.6387,16800.0
2010-11-12 13:50:00,38.38,38.38,38.27,38.3,19600.0,29.6387,29.6387,29.5537,29.5769,19600.0
2010-11-12 14:00:00,38.29,38.33,38.26,38.29,18600.0,29.5692,29.6,29.546,29.5692,18600.0
2010-11-12 14:10:00,38.31,38.38,38.3,38.37,23400.0,29.5846,29.6387,29.5769,29.6309,23400.0
2010-11-12 14:20:00,38.38,38.41,38.33,38.33,21200.0,29.6387,29.6618,29.6,29.6,21200.0
2010-11-12 14:30:00,38.33,38.4,38.3,38.38,29200.0,29.6,29.6541,29.5769,29.6387,29200.0
2010-11-12 14:40:00,38.37,38.41,38.32,38.41,27200.0,29.6309,29.6618,29.5923,29.6618,27200.0
2010-11-12 14:50:00,38.41,38.46,38.4,38.4,26200.0,29.6618,29.7004,29.6541,29.6541,26200.0
2010-11-12 15:00:00,38.4,38.5,38.38,38.47,41800.0,29.6541,29.7313,29.6387,29.7082,41800.0
2010-11-12 15:10:00,38.47,38.53,38.44,38.52,39000.0,29.7082,29.7545,29.685,29.7468,39000.0
2010-11-12 15:20:00,38.53,38.55,38.38,38.44,65400.0,29.7545,29.7699,29.6387,29.685,65400.0
2010-11-12 15:30:00,38.44,38.47,38.41,38.44,60600.0,29.685,29.7082,29.6618,29.685,60600.0
2010-11-12 15:40:00,38.45,38.51,38.38,38.51,100000.0,29.6927,29.7391,29.6387,29.7391,100000.0
2010-11-12 15:50:00,38.51,38.51,38.38,38.4,181400.0,29.7391,29.7391,29.6387,29.6541,181400.0
2010-11-15 09:30:00,38.46,38.52,38.36,38.49,160000.0,29.7004,29.7468,29.6232,29.7236,160000.0
2010-11-15 09:40:00,38.5,38.62,38.45,38.51,57000.0,29.7313,29.824,29.6927,29.7391,57000.0
2010-11-15 09:50:00,38.49,38.63,38.48,38.57,54000.0,29.7236,29.8317,29.7159,29.7854,54000.0
2010-11-15 10:00:00,38.56,38.57,38.43,38.47,131400.0,29.7777,29.7854,29.6773,29.7082,131400.0
2010-11-15 10:10:00,38.47,38.58,38.46,38.58,60600.0,29.7082,29.7931,29.7004,29.7931,60600.0
2010-11-15 10:20:00,38.57,38.6,38.52,38.57,36600.0,29.7854,29.8086,29.7468,29.7854,36600.0
2010-11-15 10:30:00,38.59,38.63,38.56,38.62,38000.0,29.8008,29.8317,29.7777,29.824,38000.0
2010-11-15 10:40:00,38.63,38.65,38.58,38.62,27200.0,29.8317,29.8472,29.7931,29.824,27200.0
2010-11-15 10:50:00,38.62,38.66,38.58,38.6,57400.0,29.824,29.8549,29.7931,29.8086,57400.0
2010-11-15 11:00:00,38.63,38.63,38.55,38.61,28600.0,29.8317,29.8317,29.7699,29.8163,28600.0
2010-11-15 11:10:00,38.62,38.7,38.62,38.7,42000.0,29.824,29.8858,29.824,29.8858,42000.0
2010-11-15 11:20:00,38.7,38.71,38.67,38.7,22800.0,29.8858,29.8935,29.8626,29.8858,22800.0
2010-11-15 11:30:00,38.71,38.81,38.71,38.81,23000.0,29.8935,29.9707,29.8935,29.9707,23000.0
2010-11-15 11:40:00,38.81,38.94,38.8,38.9,35200.0,29.9707,30.0711,29.963,30.0402,35200.0
2010-11-15 11:50:00,38.9,38.9,38.81,38.82,41400.0,30.0402,30.0402,29.9707,29.9784,41400.0
2010-11-15 12:00:00,38.81,38.87,38.78,38.78,15200.0,29.9707,30.0171,29.9476,29.9476,15200.0
2010-11-15 12:10:00,38.77,38.77,38.68,38.72,17800.0,29.9398,29.9398,29.8703,29.9012,17800.0
2010-11-15 12:20:00,38.71,38.74,38.65,38.72,19000.0,29.8935,29.9167,29.8472,29.9012,19000.0
2010-11-15 12:30:00,38.73,38.74,38.71,38.73,50200.0,29.9089,29.9167,29.8935,29.9089,50200.0
2010-11-15 12:40:00,38.74,38.74,38.7,38.73,37400.0,29.9167,29.9167,29.8858,29.9089,37400.0
2010-11-15 12:50:00,38.74,38.76,38.71,38.74,36600.0,29.9167,29.9321,29.8935,29.9167,36600.0
2010-11-15 13:00:00,38.74,38.74,38.68,38.71,23800.0,29.9167,29.9167,29.8703,29.8935,23800.0
2010-11-15 13:10:00,38.71,38.74,38.7,38.7,13800.0,29.8935,29.9167,29.8858,29.8858,13800.0
2010-11-15 13:20:00,38.7,38.74,38.68,38.73,45000.0,29.8858,29.9167,29.8703,29.9089,45000.0
2010-11-15 13:30:00,38.73,38.76,38.7,38.7,18400.0,29.9089,29.9321,29.8858,29.8858,18400.0
2010-11-15 13:40:00,38.71,38.76,38.71,38.74,19000.0,29.8935,29.9321,29.8935,29.9167,19000.0
2010-11-15 13:50:00,38.76,38.76,38.71,38.72,26800.0,29.9321,29.9321,29.8935,29.9012,26800.0
2010-11-15 14:00:00,38.72,38.76,38.69,38.73,56200.0,29.9012,29.9321,29.8781,29.9089,56200.0
2010-11-15 14:10:00,38.73,38.74,38.65,38.65,38200.0,29.9089,29.9167,29.8472,29.8472,38200.0
2010-11-15 14:20:00,38.65,38.66,38.62,38.66,30600.0,29.8472,29.8549,29.824,29.8549,30600.0
2010-11-15 14:30:00,38.64,38.64,38.59,38.63,46000.0,29.8394,29.8394,29.8008,29.8317,46000.0
2010-11-15 14:40:00,38.63,38.66,38.62,38.63,67600.0,29.8317,29.8549,29.824,29.8317,67600.0
2010-11-15 14:50:00,38.65,38.7,38.63,38.65,40400.0,29.8472,29.8858,29.8317,29.8472,40400.0
2010-11-15 15:00:00,38.65,38.65,38.6,38.63,64800.0,29.8472,29.8472,29.8086,29.8317,64800.0
2010-11-15 15:10:00,38.63,38.63,38.45,38.54,122000.0,29.8317,29.8317,29.6927,29.7622,122000.0
2010-11-15 15:20:00,38.54,38.58,38.51,38.57,91400.0,29.7622,29.7931,29.7391,29.7854,91400.0
2010-11-15 15:30:00,38.58,38.59,38.53,38.56,71200.0,29.7931,29.8008,29.7545,29.7777,71200.0
2010-11-15 15:40:00,38.57,38.59,38.49,38.49,135600.0,29.7854,29.8008,29.7236,29.7236,135600.0
2010-11-15 15:50:00,38.48,38.49,38.43,38.43,165600.0,29.7159,29.7236,29.6773,29.6773,165600.0
2010-11-16 09:30:00,38.15,38.15,37.98,38.08,51600.0,29.461,29.461,29.3298,29.407,51600.0
2010-11-16 09:40:00,38.08,38.19,38.0,38.0,46600.0,29.407,29.4919,29.3452,29.3452,46600.0
2010-11-16 09:50:00,38.0,38.09,37.97,38.06,27400.0,29.3452,29.4147,29.322,29.3915,27400.0
2010-11-16 10:00:00,38.05,38.1,37.98,38.1,37400.0,29.3838,29.4224,29.3298,29.4224,37400.0
2010-11-16 10:10:00,38.11,38.19,38.11,38.13,22800.0,29.4302,29.4919,29.4302,29.4456,22800.0
2010-11-16 10:20:00,38.12,38.13,37.93,37.99,52800.0,29.4379,29.4456,29.2912,29.3375,52800.0
2010-11-16 10:30:00,37.98,37.98,37.73,37.74,115000.0,29.3298,29.3298,29.1367,29.1444,115000.0
2010-11-16 10:40:00,37.75,37.76,37.66,37.76,63200.0,29.1521,29.1599,29.0826,29.1599,63200.0
2010-11-16 10:50:00,37.76,37.81,37.71,37.8,87600.0,29.1599,29.1985,29.1213,29.1908,87600.0
2010-11-16 11:00:00,37.81,37.82,37.63,37.65,83400.0,29.1985,29.2062,29.0595,29.0749,83400.0
2010-11-16 11:10:00,37.64,37.68,37.51,37.54,65600.0,29.0672,29.0981,28.9668,28.99,65600.0
2010-11-16 11:20:00,37.55,37.63,37.53,37.62,49200.0,28.9977,29.0595,28.9823,29.0518,49200.0
2010-11-16 11:30:00,37.63,37.69,37.62,37.68,41400.0,29.0595,29.1058,29.0518,29.0981,41400.0
2010-11-16 11:40:00,37.68,37.68,37.53,37.6,35000.0,29.0981,29.0981,28.9823,29.0363,35000.0
2010-11-16 11:50:00,37.6,37.69,37.58,37.68,24800.0,29.0363,29.1058,29.0209,29.0981,24800.0
2010-11-16 12:00:00,37.69,37.75,37.68,37.71,47400.0,29.1058,29.1521,29.0981,29.1213,47400.0
2010-11-16 12:10:00,37.7,37.77,37.61,37.73,41800.0,29.1135,29.1676,29.044,29.1367,41800.0
2010-11-16 12:20:00,37.72,37.74,37.63,37.68,59000.0,29.129,29.1444,29.0595,29.0981,59000.0
2010-11-16 12:30:00,37.68,37.7,37.62,37.65,31600.0,29.0981,29.1135,29.0518,29.0749,31600.0
2010-11-16 12:40:00,37.64,37.66,37.59,37.61,34400.0,29.0672,29.0826,29.0286,29.044,34400.0
2010-11-16 12:50:00,37.62,37.77,37.6,37.77,30600.0,29.0518,29.1676,29.0363,29.1676,30600.0
2010-11-16 13:00:00,37.78,37.79,37.72,37.77,27600.0,29.1753,29.183,29.129,29.1676,27600.0
2010-11-16 13:10:00,37.77,37.77,37.7,37.76,37800.0,29.1676,29.1676,29.1135,29.1599,37800.0
2010-11-16 13:20:00,37.76,37.8,37.73,37.79,16000.0,29.1599,29.1908,29.1367,29.183,16000.0
2010-11-16 13:30:00,37.77,37.86,37.74,37.85,24400.0,29.1676,29.2371,29.1444,29.2294,24400.0
2010-11-16 13:40:00,37.86,37.88,37.76,37.8,29000.0,29.2371,29.2525,29.1599,29.1908,29000.0
2010-11-16 13:50:00,37.8,37.96,37.8,37.95,49000.0,29.1908,29.3143,29.1908,29.3066,49000.0
2010-11-16 14:00:00,37.95,37.96,37.81,37.87,32600.0,29.3066,29.3143,29.1985,29.2448,32600.0
2010-11-16 14:10:00,37.86,37.9,37.8,37.83,30000.0,29.2371,29.268,29.1908,29.2139,30000.0
2010-11-16 14:20:00,37.84,37.88,37.74,37.79,37800.0,29.2216,29.2525,29.1444,29.183,37800.0
2010-11-16 14:30:00,37.79,37.81,37.7,37.72,30200.0,29.183,29.1985,29.1135,29.129,30200.0
2010-11-16 14:40:00,37.72,37.76,37.7,37.75,47000.0,29.129,29.1599,29.1135,29.1521,47000.0
2010-11-16 14:50:00,37.76,37.81,37.74,37.78,61400.0,29.1599,29.1985,29.1444,29.1753,61400.0
2010-11-16 15:00:00,37.78,37.82,37.76,37.77,37200.0,29.1753,29.2062,29.1599,29.1676,37200.0
2010-11-16 15:10:00,37.79,37.79,37.6,37.67,95200.0,29.183,29.183,29.0363,29.0904,95200.0
2010-11-16 15:20:00,37.66,37.72,37.64,37.65,61200.0,29.0826,29.129,29.0672,29.0749,61200.0
2010-11-16 15:30:00,37.63,37.76,37.63,37.73,146400.0,29.0595,29.1599,29.0595,29.1367,146400.0
2010-11-16 15:40:00,37.73,37.83,37.73,37.79,140400.0,29.1367,29.2139,29.1367,29.183,140400.0
2010-11-16 15:50:00,37.77,37.86,37.76,37.8,255000.0,29.1676,29.2371,29.1599,29.1908,255000.0
2010-11-17 09:30:00,37.84,37.97,37.77,37.91,64600.0,29.2216,29.322,29.1676,29.2757,64600.0
2010-11-17 09:40:00,37.91,38.07,37.68,38.0,94600.0,29.2757,29.3993,29.0981,29.3452,94600.0
2010-11-17 09:50:00,38.01,38.11,37.97,37.99,99200.0,29.3529,29.4302,29.322,29.3375,99200.0
2010-11-17 10:00:00,38.01,38.13,38.01,38.1,53800.0,29.3529,29.4456,29.3529,29.4224,53800.0
2010-11-17 10:10:00,38.1,38.13,38.03,38.07,86400.0,29.4224,29.4456,29.3684,29.3993,86400.0
2010-11-17 10:20:00,38.08,38.11,38.02,38.11,32000.0,29.407,29.4302,29.3607,29.4302,32000.0
2010-11-17 10:30:00,38.13,38.21,38.05,38.06,69200.0,29.4456,29.5074,29.3838,29.3915,69200.0
2010-11-17 10:40:00,38.06,38.12,38.03,38.12,98800.0,29.3915,29.4379,29.3684,29.4379,98800.0
2010-11-17 10:50:00,38.12,38.2,38.07,38.1,64200.0,29.4379,29.4997,29.3993,29.4224,64200.0
2010-11-17 11:00:00,38.1,38.11,38.02,38.06,38600.0,29.4224,29.4302,29.3607,29.3915,38600.0
2010-11-17 11:10:00,38.08,38.21,38.08,38.17,34400.0,29.407,29.5074,29.407,29.4765,34400.0
2010-11-17 11:20:00,38.17,38.25,38.17,38.24,34800.0,29.4765,29.5383,29.4765,29.5305,34800.0
2010-11-17 11:30:00,38.24,38.32,38.2,38.29,69400.0,29.5305,29.5923,29.4997,29.5692,69400.0
2010-11-17 11:40:00,38.28,38.3,38.18,38.21,34800.0,29.5614,29.5769,29.4842,29.5074,34800.0
2010-11-17 11:50:00,38.19,38.29,38.19,38.27,42200.0,29.4919,29.5692,29.4919,29.5537,42200.0
2010-11-17 12:00:00,38.26,38.29,38.23,38.23,24000.0,29.546,29.5692,29.5228,29.5228,24000.0
2010-11-17 12:10:00,38.23,38.25,38.19,38.19,25800.0,29.5228,29.5383,29.4919,29.4919,25800.0
2010-11-17 12:20:00,38.18,38.23,38.15,38.2,27200.0,29.4842,29.5228,29.461,29.4997,27200.0
2010-11-17 12:30:00,38.19,38.19,38.13,38.14,30000.0,29.4919,29.4919,29.4456,29.4533,30000.0
2010-11-17 12:40:00,38.14,38.17,38.12,38.15,30800.0,29.4533,29.4765,29.4379,29.461,30800.0
2010-11-17 12:50:00,38.15,38.18,38.13,38.13,17200.0,29.461,29.4842,29.4456,29.4456,17200.0
2010-11-17 13:00:00,38.13,38.13,38.08,38.1,18000.0,29.4456,29.4456,29.407,29.4224,18000.0
2010-11-17 13:10:00,38.1,38.17,38.1,38.1,28600.0,29.4224,29.4765,29.4224,29.4224,28600.0
2010-11-17 13:20:00,38.1,38.14,38.1,38.11,17000.0,29.4224,29.4533,29.4224,29.4302,17000.0
2010-11-17 13:30:00,38.12,38.16,38.09,38.1,25000.0,29.4379,29.4688,29.4147,29.4224,25000.0
2010-11-17 13:40:00,38.09,38.1,38.02,38.05,47000.0,29.4147,29.4224,29.3607,29.3838,47000.0
2010-11-17 13:50:00,38.05,38.1,38.04,38.07,36400.0,29.3838,29.4224,29.3761,29.3993,36400.0
2010-11-17 14:00:00,38.09,38.12,38.05,38.09,31400.0,29.4147,29.4379,29.3838,29.4147,31400.0
2010-11-17 14:10:00,38.08,38.1,38.06,38.07,42200.0,29.407,29.4224,29.3915,29.3993,42200.0
2010-11-17 14:20:00,38.07,38.09,38.04,38.06,34200.0,29.3993,29.4147,29.3761,29.3915,34200.0
2010-11-17 14:30:00,38.06,38.1,38.02,38.1,52800.0,29.3915,29.4224,29.3607,29.4224,52800.0
2010-11-17 14:40:00,38.1,38.13,38.09,38.1,20000.0,29.4224,29.4456,29.4147,29.4224,20000.0
2010-11-17 14:50:00,38.1,38.13,38.05,38.1,91800.0,29.4224,29.4456,29.3838,29.4224,91800.0
2010-11-17 15:00:00,38.09,38.13,38.04,38.05,42800.0,29.4147,29.4456,29.3761,29.3838,42800.0
2010-11-17 15:10:00,38.04,38.06,37.99,38.06,42000.0,29.3761,29.3915,29.3375,29.3915,42000.0
2010-11-17 15:20:00,38.06,38.08,37.85,37.88,105400.0,29.3915,29.407,29.2294,29.2525,105400.0
2010-11-17 15:30:00,37.88,38.02,37.88,37.98,53400.0,29.2525,29.3607,29.2525,29.3298,53400.0
2010-11-17 15:40:00,37.99,38.04,37.93,38.02,102400.0,29.3375,29.3761,29.2912,29.3607,102400.0
2010-11-17 15:50:00,38.02,38.04,38.01,38.02,172400.0,29.3607,29.3761,29.3529,29.3607,172400.0
2010-11-18 09:30:00,38.56,38.62,38.52,38.58,59800.0,29.7777,29.824,29.7468,29.7931,59800.0
2010-11-18 09:40:00,38.62,38.72,38.5,38.69,50000.0,29.824,29.9012,29.7313,29.8781,50000.0
2010-11-18 09:50:00,38.69,38.69,38.52,38.55,69000.0,29.8781,29.8781,29.7468,29.7699,69000.0
2010-11-18 10:00:00,38.55,38.88,38.55,38.81,126400.0,29.7699,30.0248,29.7699,29.9707,126400.0
2010-11-18 10:10:00,38.82,38.93,38.81,38.9,54400.0,29.9784,30.0634,29.9707,30.0402,54400.0
2010-11-18 10:20:00,38.91,39.01,38.85,38.97,45400.0,30.0479,30.1252,30.0016,30.0943,45400.0
2010-11-18 10:30:00,38.97,38.99,38.92,38.93,52200.0,30.0943,30.1097,30.0557,30.0634,52200.0
2010-11-18 10:40:00,38.94,38.96,38.86,38.88,56200.0,30.0711,30.0866,30.0093,30.0248,56200.0
2010-11-18 10:50:00,38.9,38.92,38.87,38.89,38800.0,30.0402,30.0557,30.0171,30.0325,38800.0
2010-11-18 11:00:00,38.9,38.97,38.87,38.88,41600.0,30.0402,30.0943,30.0171,30.0248,41600.0
2010-11-18 11:10:00,38.85,38.86,38.8,38.82,43200.0,30.0016,30.0093,29.963,29.9784,43200.0
2010-11-18 11:20:00,38.82,38.84,38.8,38.82,23200.0,29.9784,29.9939,29.963,29.9784,23200.0
2010-11-18 11:30:00,38.82,38.87,38.81,38.86,25000.0,29.9784,30.0171,29.9707,30.0093,25000.0
2010-11-18 11:40:00,38.86,38.86,38.79,38.79,12000.0,30.0093,30.0093,29.9553,29.9553,12000.0
2010-11-18 11:50:00,38.8,38.83,38.79,38.81,15800.0,29.963,29.9862,29.9553,29.9707,15800.0
2010-11-18 12:00:00,38.83,38.9,38.83,38.88,37000.0,29.9862,30.0402,29.9862,30.0248,37000.0
2010-11-18 12:10:00,38.88,38.91,38.87,38.88,26400.0,30.0248,30.0479,30.0171,30.0248,26400.0
2010-11-18 12:20:00,38.88,38.91,38.88,38.9,24800.0,30.0248,30.0479,30.0248,30.0402,24800.0
2010-11-18 12:30:00,38.9,38.91,38.88,38.91,22800.0,30.0402,30.0479,30.0248,30.0479,22800.0
2010-11-18 12:40:00,38.9,38.92,38.9,38.91,22800.0,30.0402,30.0557,30.0402,30.0479,22800.0
2010-11-18 12:50:00,38.92,38.96,38.9,38.93,25800.0,30.0557,30.0866,30.0402,30.0634,25800.0
2010-11-18 13:00:00,38.94,38.94,38.89,38.89,22200.0,30.0711,30.0711,30.0325,30.0325,22200.0
2010-11-18 13:10:00,38.89,38.94,38.89,38.92,18800.0,30.0325,30.0711,30.0325,30.0557,18800.0
2010-11-18 13:20:00,38.92,38.94,38.91,38.92,20600.0,30.0557,30.0711,30.0479,30.0557,20600.0
2010-11-18 13:30:00,38.9,38.93,38.84,38.86,31800.0,30.0402,30.0634,29.9939,30.0093,31800.0
2010-11-18 13:40:00,38.87,38.88,38.85,38.85,10200.0,30.0171,30.0248,30.0016,30.0016,10200.0
2010-11-18 13:50:00,38.86,38.9,38.84,38.86,21600.0,30.0093,30.0402,29.9939,30.0093,21600.0
2010-11-18 14:00:00,38.86,38.87,38.82,38.83,62800.0,30.0093,30.0171,29.9784,29.9862,62800.0
2010-11-18 14:10:00,38.83,38.84,38.8,38.82,64400.0,29.9862,29.9939,29.963,29.9784,64400.0
2010-11-18 14:20:00,38.82,38.82,38.78,38.78,38400.0,29.9784,29.9784,29.9476,29.9476,38400.0
2010-11-18 14:30:00,38.77,38.82,38.77,38.82,31000.0,29.9398,29.9784,29.9398,29.9784,31000.0
2010-11-18 14:40:00,38.81,38.88,38.8,38.87,26800.0,29.9707,30.0248,29.963,30.0171,26800.0
2010-11-18 14:50:00,38.88,38.89,38.83,38.85,33600.0,30.0248,30.0325,29.9862,30.0016,33600.0
2010-11-18 15:00:00,38.85,38.88,38.83,38.88,34800.0,30.0016,30.0248,29.9862,30.0248,34800.0
2010-11-18 15:10:00,38.88,38.88,38.82,38.83,28000.0,30.0248,30.0248,29.9784,29.9862,28000.0
2010-11-18 15:20:00,38.83,38.83,38.79,38.79,49200.0,29.9862,29.9862,29.9553,29.9553,49200.0
2010-11-18 15:30:00,38.79,38.8,38.66,38.7,82600.0,29.9553,29.963,29.8549,29.8858,82600.0
2010-11-18 15:40:00,38.7,38.77,38.67,38.77,88400.0,29.8858,29.9398,29.8626,29.9398,88400.0
2010-11-18 15:50:00,38.77,38.77,38.7,38.77,293200.0,29.9398,29.9398,29.8858,29.9398,293200.0
2010-11-19 09:30:00,38.71,38.79,38.51,38.63,282000.0,29.8935,29.9553,29.7391,29.8317,282000.0
2010-11-19 09:40:00,38.65,38.71,38.62,38.65,25600.0,29.8472,29.8935,29.824,29.8472,25600.0
2010-11-19 09:50:00,38.63,38.64,38.56,38.63,37400.0,29.8317,29.8394,29.7777,29.8317,37400.0
2010-11-19 10:00:00,38.63,38.69,38.56,38.59,32400.0,29.8317,29.8781,29.7777,29.8008,32400.0
2010-11-19 10:10:00,38.59,38.65,38.58,38.62,24600.0,29.8008,29.8472,29.7931,29.824,24600.0
2010-11-19 10:20:00,38.61,38.64,38.54,38.62,30200.0,29.8163,29.8394,29.7622,29.824,30200.0
2010-11-19 10:30:00,38.63,38.76,38.6,38.7,21000.0,29.8317,29.9321,29.8086,29.8858,21000.0
2010-11-19 10:40:00,38.71,38.87,38.69,38.77,29800.0,29.8935,30.0171,29.8781,29.9398,29800.0
2010-11-19 10:50:00,38.77,38.79,38.68,38.68,39800.0,29.9398,29.9553,29.8703,29.8703,39800.0
2010-11-19 11:00:00,38.67,38.69,38.64,38.69,53000.0,29.8626,29.8781,29.8394,29.8781,53000.0
2010-11-19 11:10:00,38.69,38.7,38.59,38.61,35000.0,29.8781,29.8858,29.8008,29.8163,35000.0
2010-11-19 11:20:00,38.62,38.66,38.59,38.62,24200.0,29.824,29.8549,29.8008,29.824,24200.0
2010-11-19 11:30:00,38.63,38.65,38.58,38.59,54000.0,29.8317,29.8472,29.7931,29.8008,54000.0
2010-11-19 11:40:00,38.59,38.63,38.57,38.6,39600.0,29.8008,29.8317,29.7854,29.8086,39600.0
2010-11-19 11:50:00,38.59,38.62,38.55,38.56,31000.0,29.8008,29.824,29.7699,29.7777,31000.0
2010-11-19 12:00:00,38.56,38.57,38.53,38.56,31000.0,29.7777,29.7854,29.7545,29.7777,31000.0
2010-11-19 12:10:00,38.57,38.57,38.49,38.49,32800.0,29.7854,29.7854,29.7236,29.7236,32800.0
2010-11-19 12:20:00,38.49,38.51,38.48,38.48,25600.0,29.7236,29.7391,29.7159,29.7159,25600.0
2010-11-19 12:30:00,38.48,38.49,38.46,38.48,21800.0,29.7159,29.7236,29.7004,29.7159,21800.0
2010-11-19 12:40:00,38.49,38.52,38.49,38.51,22000.0,29.7236,29.7468,29.7236,29.7391,22000.0
2010-11-19 12:50:00,38.51,38.55,38.5,38.55,44200.0,29.7391,29.7699,29.7313,29.7699,44200.0
2010-11-19 13:00:00,38.54,38.55,38.51,38.52,35400.0,29.7622,29.7699,29.7391,29.7468,35400.0
2010-11-19 13:10:00,38.52,38.55,38.51,38.53,27200.0,29.7468,29.7699,29.7391,29.7545,27200.0
2010-11-19 13:20:00,38.53,38.55,38.52,38.52,28200.0,29.7545,29.7699,29.7468,29.7468,28200.0
2010-11-19 13:30:00,38.52,38.55,38.51,38.51,24200.0,29.7468,29.7699,29.7391,29.7391,24200.0
2010-11-19 13:40:00,38.52,38.54,38.52,38.54,14200.0,29.7468,29.7622,29.7468,29.7622,14200.0
2010-11-19 13:50:00,38.54,38.54,38.52,38.54,20400.0,29.7622,29.7622,29.7468,29.7622,20400.0
2010-11-19 14:00:00,38.54,38.61,38.54,38.6,26800.0,29.7622,29.8163,29.7622,29.8086,26800.0
2010-11-19 14:10:00,38.6,38.61,38.58,38.59,21200.0,29.8086,29.8163,29.7931,29.8008,21200.0
2010-11-19 14:20:00,38.59,38.59,38.56,38.59,19000.0,29.8008,29.8008,29.7777,29.8008,19000.0
2010-11-19 14:30:00,38.59,38.6,38.57,38.6,24800.0,29.8008,29.8086,29.7854,29.8086,24800.0
2010-11-19 14:40:00,38.6,38.64,38.6,38.63,20000.0,29.8086,29.8394,29.8086,29.8317,20000.0
2010-11-19 14:50:00,38.63,38.65,38.59,38.59,25400.0,29.8317,29.8472,29.8008,29.8008,25400.0
2010-11-19 15:00:00,38.59,38.62,38.58,38.58,29600.0,29.8008,29.824,29.7931,29.7931,29600.0
2010-11-19 15:10:00,38.58,38.59,38.52,38.57,51400.0,29.7931,29.8008,29.7468,29.7854,51400.0
2010-11-19 15:20:00,38.57,38.59,38.56,38.57,35600.0,29.7854,29.8008,29.7777,29.7854,35600.0
2010-11-19 15:30:00,38.58,38.59,38.52,38.58,55400.0,29.7931,29.8008,29.7468,29.7931,55400.0
2010-11-19 15:40:00,38.59,38.68,38.56,38.64,107000.0,29.8008,29.8703,29.7777,29.8394,107000.0
2010-11-19 15:50:00,38.65,38.68,38.63,38.66,218200.0,29.8472,29.8703,29.8317,29.8549,218200.0
2010-11-22 09:30:00,38.47,38.47,38.01,38.27,69600.0,29.7082,29.7082,29.3529,29.5537,69600.0
2010-11-22 09:40:00,38.24,38.57,38.24,38.51,60400.0,29.5305,29.7854,29.5305,29.7391,60400.0
2010-11-22 09:50:00,38.52,38.68,38.44,38.6,52400.0,29.7468,29.8703,29.685,29.8086,52400.0
2010-11-22 10:00:00,38.61,38.63,38.58,38.59,36200.0,29.8163,29.8317,29.7931,29.8008,36200.0
2010-11-22 10:10:00,38.59,38.67,38.57,38.61,38200.0,29.8008,29.8626,29.7854,29.8163,38200.0
2010-11-22 10:20:00,38.63,38.63,38.45,38.45,24800.0,29.8317,29.8317,29.6927,29.6927,24800.0
2010-11-22 10:30:00,38.45,38.45,38.27,38.38,24600.0,29.6927,29.6927,29.5537,29.6387,24600.0
2010-11-22 10:40:00,38.38,38.43,38.35,38.36,18000.0,29.6387,29.6773,29.6155,29.6232,18000.0
2010-11-22 10:50:00,38.38,38.48,38.38,38.41,28400.0,29.6387,29.7159,29.6387,29.6618,28400.0
2010-11-22 11:00:00,38.43,38.43,38.3,38.41,33800.0,29.6773,29.6773,29.5769,29.6618,33800.0
2010-11-22 11:10:00,38.4,38.52,38.39,38.5,29800.0,29.6541,29.7468,29.6464,29.7313,29800.0
2010-11-22 11:20:00,38.49,38.53,38.48,38.53,30400.0,29.7236,29.7545,29.7159,29.7545,30400.0
2010-11-22 11:30:00,38.52,38.54,38.42,38.5,25600.0,29.7468,29.7622,29.6695,29.7313,25600.0
2010-11-22 11:40:00,38.5,38.5,38.42,38.46,16200.0,29.7313,29.7313,29.6695,29.7004,16200.0
2010-11-22 11:50:00,38.47,38.47,38.41,38.47,21400.0,29.7082,29.7082,29.6618,29.7082,21400.0
2010-11-22 12:00:00,38.47,38.47,38.36,38.38,17200.0,29.7082,29.7082,29.6232,29.6387,17200.0
2010-11-22 12:10:00,38.38,38.44,38.34,38.4,19400.0,29.6387,29.685,29.6078,29.6541,19400.0
2010-11-22 12:20:00,38.42,38.42,38.19,38.19,59000.0,29.6695,29.6695,29.4919,29.4919,59000.0
2010-11-22 12:30:00,38.19,38.19,38.1,38.18,43600.0,29.4919,29.4919,29.4224,29.4842,43600.0
2010-11-22 12:40:00,38.18,38.2,38.07,38.13,42400.0,29.4842,29.4997,29.3993,29.4456,42400.0
2010-11-22 12:50:00,38.13,38.22,38.13,38.21,9800.0,29.4456,29.5151,29.4456,29.5074,9800.0
2010-11-22 13:00:00,38.22,38.22,38.18,38.22,20000.0,29.5151,29.5151,29.4842,29.5151,20000.0
2010-11-22 13:10:00,38.23,38.26,38.23,38.24,12600.0,29.5228,29.546,29.5228,29.5305,12600.0
2010-11-22 13:20:00,38.25,38.31,38.23,38.29,22000.0,29.5383,29.5846,29.5228,29.5692,22000.0
2010-11-22 13:30:00,38.3,38.43,38.3,38.42,23400.0,29.5769,29.6773,29.5769,29.6695,23400.0
2010-11-22 13:40:00,38.42,38.47,38.39,38.41,23400.0,29.6695,29.7082,29.6464,29.6618,23400.0
2010-11-22 13:50:00,38.41,38.49,38.41,38.47,34200.0,29.6618,29.7236,29.6618,29.7082,34200.0
2010-11-22 14:00:00,38.47,38.53,38.47,38.49,42200.0,29.7082,29.7545,29.7082,29.7236,42200.0
2010-11-22 14:10:00,38.49,38.59,38.49,38.58,36800.0,29.7236,29.8008,29.7236,29.7931,36800.0
2010-11-22 14:20:00,38.58,38.6,38.51,38.51,27400.0,29.7931,29.8086,29.7391,29.7391,27400.0
2010-11-22 14:30:00,38.5,38.59,38.49,38.58,22000.0,29.7313,29.8008,29.7236,29.7931,22000.0
2010-11-22 14:40:00,38.59,38.73,38.57,38.7,54000.0,29.8008,29.9089,29.7854,29.8858,54000.0
2010-11-22 14:50:00,38.69,38.7,38.67,38.69,37000.0,29.8781,29.8858,29.8626,29.8781,37000.0
2010-11-22 15:00:00,38.7,38.72,38.66,38.67,29800.0,29.8858,29.9012,29.8549,29.8626,29800.0
2010-11-22 15:10:00,38.67,38.68,38.63,38.67,26200.0,29.8626,29.8703,29.8317,29.8626,26200.0
2010-11-22 15:20:00,38.68,38.69,38.58,38.62,38400.0,29.8703,29.8781,29.7931,29.824,38400.0
2010-11-22 15:30:00,38.62,38.72,38.57,38.71,47000.0,29.824,29.9012,29.7854,29.8935,47000.0
2010-11-22 15:40:00,38.7,38.78,38.7,38.72,71600.0,29.8858,29.9476,29.8858,29.9012,71600.0
2010-11-22 15:50:00,38.73,38.74,38.65,38.68,125600.0,29.9089,29.9167,29.8472,29.8703,125600.0
2010-11-23 09:30:00,38.15,38.15,38.02,38.11,61600.0,29.461,29.461,29.3607,29.4302,61600.0
2010-11-23 09:40:00,38.1,38.21,38.05,38.05,38200.0,29.4224,29.5074,29.3838,29.3838,38200.0
2010-11-23 09:50:00,38.06,38.06,37.88,37.93,56800.0,29.3915,29.3915,29.2525,29.2912,56800.0
2010-11-23 10:00:00,37.91,38.02,37.88,37.98,34000.0,29.2757,29.3607,29.2525,29.3298,34000.0
2010-11-23 10:10:00,37.99,38.0,37.88,37.99,34600.0,29.3375,29.3452,29.2525,29.3375,34600.0
2010-11-23 10:20:00,38.0,38.0,37.9,37.93,32000.0,29.3452,29.3452,29.268,29.2912,32000.0
2010-11-23 10:30:00,37.92,37.93,37.85,37.9,50600.0,29.2834,29.2912,29.2294,29.268,50600.0
2010-11-23 10:40:00,37.9,37.97,37.88,37.93,51000.0,29.268,29.322,29.2525,29.2912,51000.0
2010-11-23 10:50:00,37.93,37.95,37.87,37.95,23600.0,29.2912,29.3066,29.2448,29.3066,23600.0
2010-11-23 11:00:00,37.93,37.93,37.84,37.87,27600.0,29.2912,29.2912,29.2216,29.2448,27600.0
2010-11-23 11:10:00,37.86,37.9,37.77,37.82,36800.0,29.2371,29.268,29.1676,29.2062,36800.0
2010-11-23 11:20:00,37.8,37.84,37.7,37.7,38800.0,29.1908,29.2216,29.1135,29.1135,38800.0
2010-11-23 11:30:00,37.69,37.75,37.68,37.75,25200.0,29.1058,29.1521,29.0981,29.1521,25200.0
2010-11-23 11:40:00,37.76,37.82,37.74,37.82,22000.0,29.1599,29.2062,29.1444,29.2062,22000.0
2010-11-23 11:50:00,37.83,37.89,37.8,37.89,23400.0,29.2139,29.2603,29.1908,29.2603,23400.0
2010-11-23 12:00:00,37.89,37.96,37.87,37.96,29000.0,29.2603,29.3143,29.2448,29.3143,29000.0
2010-11-23 12:10:00,37.96,37.99,37.94,37.96,15600.0,29.3143,29.3375,29.2989,29.3143,15600.0
2010-11-23 12:20:00,37.96,37.99,37.94,37.99,23200.0,29.3143,29.3375,29.2989,29.3375,23200.0
2010-11-23 12:30:00,38.0,38.01,37.93,37.95,22200.0,29.3452,29.3529,29.2912,29.3066,22200.0
2010-11-23 12:40:00,37.96,38.02,37.95,37.99,18600.0,29.3143,29.3607,29.3066,29.3375,18600.0
2010-11-23 12:50:00,37.98,38.04,37.97,38.02,18800.0,29.3298,29.3761,29.322,29.3607,18800.0
2010-11-23 13:00:00,38.02,38.06,37.99,38.01,21000.0,29.3607,29.3915,29.3375,29.3529,21000.0
2010-11-23 13:10:00,38.01,38.04,37.99,38.01,25800.0,29.3529,29.3761,29.3375,29.3529,25800.0
2010-11-23 13:20:00,38.0,38.1,37.99,38.09,29000.0,29.3452,29.4224,29.3375,29.4147,29000.0
2010-11-23 13:30:00,38.09,38.11,38.05,38.08,38400.0,29.4147,29.4302,29.3838,29.407,38400.0
2010-11-23 13:40:00,38.08,38.1,37.97,37.98,33800.0,29.407,29.4224,29.322,29.3298,33800.0
2010-11-23 13:50:00,37.98,38.02,37.94,37.96,31600.0,29.3298,29.3607,29.2989,29.3143,31600.0
2010-11-23 14:00:00,37.96,38.02,37.89,37.94,41800.0,29.3143,29.3607,29.2603,29.2989,41800.0
2010-11-23 14:10:00,37.94,37.95,37.84,37.84,76800.0,29.2989,29.3066,29.2216,29.2216,76800.0
2010-11-23 14:20:00,37.83,37.85,37.8,37.85,33600.0,29.2139,29.2294,29.1908,29.2294,33600.0
2010-11-23 14:30:00,37.84,37.88,37.79,37.84,25400.0,29.2216,29.2525,29.183,29.2216,25400.0
2010-11-23 14:40:00,37.82,37.87,37.81,37.84,35800.0,29.2062,29.2448,29.1985,29.2216,35800.0
2010-11-23 14:50:00,37.85,37.94,37.85,37.91,39200.0,29.2294,29.2989,29.2294,29.2757,39200.0
2010-11-23 15:00:00,37.91,37.98,37.87,37.96,48000.0,29.2757,29.3298,29.2448,29.3143,48000.0
2010-11-23 15:10:00,37.95,37.99,37.9,37.95,52200.0,29.3066,29.3375,29.268,29.3066,52200.0
2010-11-23 15:20:00,37.96,37.98,37.94,37.97,33800.0,29.3143,29.3298,29.2989,29.322,33800.0
2010-11-23 15:30:00,37.99,38.03,37.96,37.99,54400.0,29.3375,29.3684,29.3143,29.3375,54400.0
2010-11-23 15:40:00,37.98,38.03,37.97,37.97,80400.0,29.3298,29.3684,29.322,29.322,80400.0
2010-11-23 15:50:00,37.97,38.02,37.93,37.97,171800.0,29.322,29.3607,29.2912,29.322,171800.0
2010-11-24 09:30:00,38.21,38.5,38.21,38.47,95600.0,29.5074,29.7313,29.5074,29.7082,95600.0
2010-11-24 09:40:00,38.46,38.54,38.4,38.5,54400.0,29.7004,29.7622,29.6541,29.7313,54400.0
2010-11-24 09:50:00,38.51,38.67,38.49,38.6,48600.0,29.7391,29.8626,29.7236,29.8086,48600.0
2010-11-24 10:00:00,38.58,38.59,38.48,38.49,37800.0,29.7931,29.8008,29.7159,29.7236,37800.0
2010-11-24 10:10:00,38.51,38.56,38.46,38.56,27600.0,29.7391,29.7777,29.7004,29.7777,27600.0
2010-11-24 10:20:00,38.56,38.72,38.56,38.69,39800.0,29.7777,29.9012,29.7777,29.8781,39800.0
2010-11-24 10:30:00,38.69,38.77,38.67,38.74,37200.0,29.8781,29.9398,29.8626,29.9167,37200.0
2010-11-24 10:40:00,38.74,38.76,38.72,38.74,32000.0,29.9167,29.9321,29.9012,29.9167,32000.0
2010-11-24 10:50:00,38.73,38.74,38.68,38.72,30600.0,29.9089,29.9167,29.8703,29.9012,30600.0
2010-11-24 11:00:00,38.72,38.81,38.69,38.79,40400.0,29.9012,29.9707,29.8781,29.9553,40400.0
2010-11-24 11:10:00,38.79,38.83,38.73,38.74,32400.0,29.9553,29.9862,29.9089,29.9167,32400.0
2010-11-24 11:20:00,38.76,38.77,38.71,38.77,20800.0,29.9321,29.9398,29.8935,29.9398,20800.0
2010-11-24 11:30:00,38.77,38.78,38.71,38.72,32400.0,29.9398,29.9476,29.8935,29.9012,32400.0
2010-11-24 11:40:00,38.72,38.74,38.63,38.63,21000.0,29.9012,29.9167,29.8317,29.8317,21000.0
2010-11-24 11:50:00,38.63,38.7,38.62,38.7,19800.0,29.8317,29.8858,29.824,29.8858,19800.0
2010-11-24 12:00:00,38.72,38.76,38.7,38.74,16200.0,29.9012,29.9321,29.8858,29.9167,16200.0
2010-11-24 12:10:00,38.73,38.75,38.71,38.72,12800.0,29.9089,29.9244,29.8935,29.9012,12800.0
2010-11-24 12:20:00,38.73,38.76,38.72,38.76,12800.0,29.9089,29.9321,29.9012,29.9321,12800.0
2010-11-24 12:30:00,38.76,38.81,38.75,38.77,24400.0,29.9321,29.9707,29.9244,29.9398,24400.0
2010-11-24 12:40:00,38.78,38.8,38.77,38.78,44800.0,29.9476,29.963,29.9398,29.9476,44800.0
2010-11-24 12:50:00,38.78,38.83,38.78,38.8,17200.0,29.9476,29.9862,29.9476,29.963,17200.0
2010-11-24 13:00:00,38.79,38.82,38.79,38.82,18400.0,29.9553,29.9784,29.9553,29.9784,18400.0
2010-11-24 13:10:00,38.81,38.82,38.8,38.8,25000.0,29.9707,29.9784,29.963,29.963,25000.0
2010-11-24 13:20:00,38.8,38.88,38.8,38.88,28800.0,29.963,30.0248,29.963,30.0248,28800.0
2010-11-24 13:30:00,38.88,38.88,38.85,38.87,20200.0,30.0248,30.0248,30.0016,30.0171,20200.0
2010-11-24 13:40:00,38.85,38.88,38.85,38.86,17400.0,30.0016,30.0248,30.0016,30.0093,17400.0
2010-11-24 13:50:00,38.86,38.88,38.86,38.88,12800.0,30.0093,30.0248,30.0093,30.0248,12800.0
2010-11-24 14:00:00,38.88,38.91,38.87,38.88,32000.0,30.0248,30.0479,30.0171,30.0248,32000.0
2010-11-24 14:10:00,38.87,38.88,38.81,38.81,26600.0,30.0171,30.0248,29.9707,29.9707,26600.0
2010-11-24 14:20:00,38.82,38.85,38.82,38.83,14400.0,29.9784,30.0016,29.9784,29.9862,14400.0
2010-11-24 14:30:00,38.83,38.85,38.81,38.81,43800.0,29.9862,30.0016,29.9707,29.9707,43800.0
2010-11-24 14:40:00,38.81,38.88,38.81,38.83,39000.0,29.9707,30.0248,29.9707,29.9862,39000.0
2010-11-24 14:50:00,38.84,38.84,38.8,38.84,26800.0,29.9939,29.9939,29.963,29.9939,26800.0
2010-11-24 15:00:00,38.83,38.88,38.83,38.87,35000.0,29.9862,30.0248,29.9862,30.0171,35000.0
2010-11-24 15:10:00,38.87,38.88,38.81,38.81,35200.0,30.0171,30.0248,29.9707,29.9707,35200.0
2010-11-24 15:20:00,38.82,38.9,38.81,38.85,72000.0,29.9784,30.0402,29.9707,30.0016,72000.0
2010-11-24 15:30:00,38.84,38.84,38.77,38.82,52200.0,29.9939,29.9939,29.9398,29.9784,52200.0
2010-11-24 15:40:00,38.81,38.83,38.76,38.8,71200.0,29.9707,29.9862,29.9321,29.963,71200.0
2010-11-24 15:50:00,38.8,38.91,38.79,38.91,97800.0,29.963,30.0479,29.9553,30.0479,97800.0
2010-11-26 09:30:00,38.49,38.59,38.44,38.57,47600.0,29.7236,29.8008,29.685,29.7854,47600.0
2010-11-26 09:40:00,38.57,38.63,38.51,38.6,34600.0,29.7854,29.8317,29.7391,29.8086,34600.0
2010-11-26 09:50:00,38.59,38.7,38.59,38.66,55200.0,29.8008,29.8858,29.8008,29.8549,55200.0
2010-11-26 10:00:00,38.66,38.69,38.56,38.58,43200.0,29.8549,29.8781,29.7777,29.7931,43200.0
2010-11-26 10:10:00,38.59,38.67,38.59,38.63,36800.0,29.8008,29.8626,29.8008,29.8317,36800.0
2010-11-26 10:20:00,38.64,38.72,38.64,38.72,27000.0,29.8394,29.9012,29.8394,29.9012,27000.0
2010-11-26 10:30:00,38.72,38.73,38.66,38.72,16200.0,29.9012,29.9089,29.8549,29.9012,16200.0
2010-11-26 10:40:00,38.73,38.77,38.72,38.74,35600.0,29.9089,29.9398,29.9012,29.9167,35600.0
2010-11-26 10:50:00,38.74,38.76,38.73,38.75,36000.0,29.9167,29.9321,29.9089,29.9244,36000.0
2010-11-26 11:00:00,38.75,38.82,38.73,38.82,34200.0,29.9244,29.9784,29.9089,29.9784,34200.0
2010-11-26 11:10:00,38.81,38.85,38.77,38.83,34200.0,29.9707,30.0016,29.9398,29.9862,34200.0
2010-11-26 11:20:00,38.84,38.85,38.79,38.83,36800.0,29.9939,30.0016,29.9553,29.9862,36800.0
2010-11-26 11:30:00,38.84,38.84,38.77,38.79,17800.0,29.9939,29.9939,29.9398,29.9553,17800.0
2010-11-26 11:40:00,38.79,38.83,38.74,38.83,35000.0,29.9553,29.9862,29.9167,29.9862,35000.0
2010-11-26 11:50:00,38.83,38.87,38.79,38.85,33000.0,29.9862,30.0171,29.9553,30.0016,33000.0
2010-11-26 12:00:00,38.85,38.87,38.8,38.85,46800.0,30.0016,30.0171,29.963,30.0016,46800.0
2010-11-26 12:10:00,38.85,38.9,38.84,38.9,46600.0,30.0016,30.0402,29.9939,30.0402,46600.0
2010-11-26 12:20:00,38.9,38.97,38.9,38.93,46200.0,30.0402,30.0943,30.0402,30.0634,46200.0
2010-11-26 12:30:00,38.93,39.0,38.92,38.99,54200.0,30.0634,30.1174,30.0557,30.1097,54200.0
2010-11-26 12:40:00,38.99,38.99,38.85,38.87,79800.0,30.1097,30.1097,30.0016,30.0171,79800.0
2010-11-26 12:50:00,38.87,38.88,38.76,38.8,103400.0,30.0171,30.0248,29.9321,29.963,103400.0
2010-11-29 09:30:00,38.5,38.52,38.35,38.35,119600.0,29.7313,29.7468,29.6155,29.6155,119600.0
2010-11-29 09:40:00,38.34,38.4,38.25,38.3,79200.0,29.6078,29.6541,29.5383,29.5769,79200.0
2010-11-29 09:50:00,38.3,38.33,38.1,38.21,141600.0,29.5769,29.6,29.4224,29.5074,141600.0
2010-11-29 10:00:00,38.21,38.25,38.13,38.22,67400.0,29.5074,29.5383,29.4456,29.5151,67400.0
2010-11-29 10:10:00,38.23,38.26,38.18,38.2,52200.0,29.5228,29.546,29.4842,29.4997,52200.0
2010-11-29 10:20:00,38.19,38.23,38.15,38.18,61800.0,29.4919,29.5228,29.461,29.4842,61800.0
2010-11-29 10:30:00,38.17,38.36,38.17,38.33,63600.0,29.4765,29.6232,29.4765,29.6,63600.0
2010-11-29 10:40:00,38.35,38.41,38.26,38.29,57000.0,29.6155,29.6618,29.546,29.5692,57000.0
2010-11-29 10:50:00,38.28,38.32,38.21,38.25,53600.0,29.5614,29.5923,29.5074,29.5383,53600.0
2010-11-29 11:00:00,38.24,38.31,38.21,38.25,48400.0,29.5305,29.5846,29.5074,29.5383,48400.0
2010-11-29 11:10:00,38.26,38.36,38.24,38.31,44600.0,29.546,29.6232,29.5305,29.5846,44600.0
2010-11-29 11:20:00,38.31,38.35,38.21,38.33,55600.0,29.5846,29.6155,29.5074,29.6,55600.0
2010-11-29 11:30:00,38.33,38.38,38.27,38.31,34200.0,29.6,29.6387,29.5537,29.5846,34200.0
2010-11-29 11:40:00,38.3,38.33,38.24,38.29,39600.0,29.5769,29.6,29.5305,29.5692,39600.0
2010-11-29 11:50:00,38.29,38.33,38.25,38.32,27800.0,29.5692,29.6,29.5383,29.5923,27800.0
2010-11-29 12:00:00,38.31,38.43,38.31,38.43,36000.0,29.5846,29.6773,29.5846,29.6773,36000.0
2010-11-29 12:10:00,38.43,38.54,38.43,38.51,60600.0,29.6773,29.7622,29.6773,29.7391,60600.0
2010-11-29 12:20:00,38.51,38.53,38.48,38.49,45200.0,29.7391,29.7545,29.7159,29.7236,45200.0
2010-11-29 12:30:00,38.49,38.49,38.45,38.49,28800.0,29.7236,29.7236,29.6927,29.7236,28800.0
2010-11-29 12:40:00,38.49,38.55,38.49,38.5,39600.0,29.7236,29.7699,29.7236,29.7313,39600.0
2010-11-29 12:50:00,38.5,38.51,38.46,38.5,30200.0,29.7313,29.7391,29.7004,29.7313,30200.0
2010-11-29 13:00:00,38.5,38.5,38.37,38.38,56400.0,29.7313,29.7313,29.6309,29.6387,56400.0
2010-11-29 13:10:00,38.38,38.41,38.38,38.4,19000.0,29.6387,29.6618,29.6387,29.6541,19000.0
2010-11-29 13:20:00,38.41,38.42,38.35,38.35,84200.0,29.6618,29.6695,29.6155,29.6155,84200.0
2010-11-29 13:30:00,38.35,38.38,38.33,38.33,39600.0,29.6155,29.6387,29.6,29.6,39600.0
2010-11-29 13:40:00,38.33,38.48,38.33,38.48,37600.0,29.6,29.7159,29.6,29.7159,37600.0
2010-11-29 13:50:00,38.48,38.48,38.45,38.47,20400.0,29.7159,29.7159,29.6927,29.7082,20400.0
2010-11-29 14:00:00,38.47,38.49,38.46,38.49,30800.0,29.7082,29.7236,29.7004,29.7236,30800.0
2010-11-29 14:10:00,38.49,38.58,38.48,38.54,61400.0,29.7236,29.7931,29.7159,29.7622,61400.0
2010-11-29 14:20:00,38.52,38.61,38.48,38.6,36200.0,29.7468,29.8163,29.7159,29.8086,36200.0
2010-11-29 14:30:00,38.6,38.71,38.6,38.7,74200.0,29.8086,29.8935,29.8086,29.8858,74200.0
2010-11-29 14:40:00,38.7,38.8,38.7,38.8,63800.0,29.8858,29.963,29.8858,29.963,63800.0
2010-11-29 14:50:00,38.8,38.85,38.79,38.85,72200.0,29.963,30.0016,29.9553,30.0016,72200.0
2010-11-29 15:00:00,38.86,38.9,38.83,38.83,91000.0,30.0093,30.0402,29.9862,29.9862,91000.0
2010-11-29 15:10:00,38.84,38.89,38.81,38.88,61800.0,29.9939,30.0325,29.9707,30.0248,61800.0
2010-11-29 15:20:00,38.88,38.91,38.84,38.9,66200.0,30.0248,30.0479,29.9939,30.0402,66200.0
2010-11-29 15:30:00,38.9,38.91,38.81,38.87,63400.0,30.0402,30.0479,29.9707,30.0171,63400.0
2010-11-29 15:40:00,38.88,38.98,38.84,38.96,127600.0,30.0248,30.102,29.9939,30.0866,127600.0
2010-11-29 15:50:00,38.97,38.97,38.89,38.91,247200.0,30.0943,30.0943,30.0325,30.0479,247200.0
2010-11-30 09:30:00,38.51,38.74,38.48,38.58,163200.0,29.7391,29.9167,29.7159,29.7931,163200.0
2010-11-30 09:40:00,38.58,38.63,38.38,38.56,116800.0,29.7931,29.8317,29.6387,29.7777,116800.0
2010-11-30 09:50:00,38.55,38.6,38.46,38.58,67600.0,29.7699,29.8086,29.7004,29.7931,67600.0
2010-11-30 10:00:00,38.58,38.7,38.49,38.49,114400.0,29.7931,29.8858,29.7236,29.7236,114400.0
2010-11-30 10:10:00,38.5,38.6,38.49,38.6,81200.0,29.7313,29.8086,29.7236,29.8086,81200.0
2010-11-30 10:20:00,38.6,38.82,38.57,38.79,91400.0,29.8086,29.9784,29.7854,29.9553,91400.0
2010-11-30 10:30:00,38.77,38.85,38.76,38.79,80400.0,29.9398,30.0016,29.9321,29.9553,80400.0
2010-11-30 10:40:00,38.79,38.79,38.68,38.72,52800.0,29.9553,29.9553,29.8703,29.9012,52800.0
2010-11-30 10:50:00,38.72,38.75,38.6,38.73,184600.0,29.9012,29.9244,29.8086,29.9089,184600.0
2010-11-30 11:00:00,38.73,38.82,38.73,38.75,90800.0,29.9089,29.9784,29.9089,29.9244,90800.0
2010-11-30 11:10:00,38.77,38.78,38.66,38.74,37600.0,29.9398,29.9476,29.8549,29.9167,37600.0
2010-11-30 11:20:00,38.74,38.74,38.68,38.69,44000.0,29.9167,29.9167,29.8703,29.8781,44000.0
2010-11-30 11:30:00,38.7,38.71,38.63,38.71,37200.0,29.8858,29.8935,29.8317,29.8935,37200.0
2010-11-30 11:40:00,38.71,38.75,38.68,38.69,32400.0,29.8935,29.9244,29.8703,29.8781,32400.0
2010-11-30 11:50:00,38.69,38.81,38.67,38.78,66600.0,29.8781,29.9707,29.8626,29.9476,66600.0
2010-11-30 12:00:00,38.78,38.84,38.76,38.78,40000.0,29.9476,29.9939,29.9321,29.9476,40000.0
2010-11-30 12:10:00,38.79,38.83,38.79,38.8,69200.0,29.9553,29.9862,29.9553,29.963,69200.0
2010-11-30 12:20:00,38.8,38.84,38.79,38.82,74600.0,29.963,29.9939,29.9553,29.9784,74600.0
2010-11-30 12:30:00,38.82,38.84,38.77,38.8,54000.0,29.9784,29.9939,29.9398,29.963,54000.0
2010-11-30 12:40:00,38.79,38.93,38.78,38.89,77400.0,29.9553,30.0634,29.9476,30.0325,77400.0
2010-11-30 12:50:00,38.9,38.99,38.89,38.98,49600.0,30.0402,30.1097,30.0325,30.102,49600.0
2010-11-30 13:00:00,38.98,39.11,38.98,39.08,79600.0,30.102,30.2024,30.102,30.1792,79600.0
2010-11-30 13:10:00,39.07,39.12,39.02,39.09,33800.0,30.1715,30.2101,30.1329,30.187,33800.0
2010-11-30 13:20:00,39.09,39.18,39.09,39.15,48800.0,30.187,30.2565,30.187,30.2333,48800.0
2010-11-30 13:30:00,39.15,39.21,39.15,39.19,68200.0,30.2333,30.2796,30.2333,30.2642,68200.0
2010-11-30 13:40:00,39.18,39.2,39.13,39.17,74800.0,30.2565,30.2719,30.2178,30.2487,74800.0
2010-11-30 13:50:00,39.17,39.18,39.12,39.13,73000.0,30.2487,30.2565,30.2101,30.2178,73000.0
2010-11-30 14:00:00,39.13,39.18,39.1,39.17,66400.0,30.2178,30.2565,30.1947,30.2487,66400.0
2010-11-30 14:10:00,39.18,39.2,39.07,39.12,61600.0,30.2565,30.2719,30.1715,30.2101,61600.0
2010-11-30 14:20:00,39.12,39.15,39.03,39.04,78600.0,30.2101,30.2333,30.1406,30.1483,78600.0
2010-11-30 14:30:00,39.05,39.09,39.01,39.05,97200.0,30.1561,30.187,30.1252,30.1561,97200.0
2010-11-30 14:40:00,39.04,39.12,39.04,39.1,76800.0,30.1483,30.2101,30.1483,30.1947,76800.0
2010-11-30 14:50:00,39.09,39.15,39.05,39.11,72600.0,30.187,30.2333,30.1561,30.2024,72600.0
2010-11-30 15:00:00,39.11,39.15,39.08,39.13,62600.0,30.2024,30.2333,30.1792,30.2178,62600.0
2010-11-30 15:10:00,39.13,39.18,39.09,39.18,88600.0,30.2178,30.2565,30.187,30.2565,88600.0
2010-11-30 15:20:00,39.18,39.25,39.17,39.22,136000.0,30.2565,30.3105,30.2487,30.2873,136000.0
2010-11-30 15:30:00,39.22,39.23,39.12,39.13,126200.0,30.2873,30.2951,30.2101,30.2178,126200.0
2010-11-30 15:40:00,39.13,39.13,38.99,38.99,255200.0,30.2178,30.2178,30.1097,30.1097,255200.0
2010-11-30 15:50:00,38.99,39.07,38.95,38.98,428400.0,30.1097,30.1715,30.0788,30.102,428400.0
2010-12-01 09:30:00,39.56,39.7,39.49,39.56,82600.0,30.5499,30.658,30.4958,30.5499,82600.0
2010-12-01 09:40:00,39.56,39.71,39.5,39.69,82600.0,30.5499,30.6657,30.5036,30.6503,82600.0
2010-12-01 09:50:00,39.69,39.81,39.67,39.78,110800.0,30.6503,30.743,30.6349,30.7198,110800.0
2010-12-01 10:00:00,39.77,39.82,39.64,39.68,109600.0,30.7121,30.7507,30.6117,30.6426,109600.0
2010-12-01 10:10:00,39.67,39.68,39.59,39.6,31800.0,30.6349,30.6426,30.5731,30.5808,31800.0
2010-12-01 10:20:00,39.6,39.6,39.51,39.51,32400.0,30.5808,30.5808,30.5113,30.5113,32400.0
2010-12-01 10:30:00,39.51,39.66,39.5,39.63,54000.0,30.5113,30.6271,30.5036,30.604,54000.0
2010-12-01 10:40:00,39.63,39.7,39.63,39.68,59000.0,30.604,30.658,30.604,30.6426,59000.0
2010-12-01 10:50:00,39.67,39.67,39.58,39.6,35600.0,30.6349,30.6349,30.5654,30.5808,35600.0
2010-12-01 11:00:00,39.6,39.63,39.56,39.58,29000.0,30.5808,30.604,30.5499,30.5654,29000.0
2010-12-01 11:10:00,39.59,39.67,39.59,39.66,25200.0,30.5731,30.6349,30.5731,30.6271,25200.0
2010-12-01 11:20:00,39.66,39.67,39.6,39.62,35400.0,30.6271,30.6349,30.5808,30.5962,35400.0
2010-12-01 11:30:00,39.62,39.7,39.62,39.66,28400.0,30.5962,30.658,30.5962,30.6271,28400.0
2010-12-01 11:40:00,39.66,39.69,39.64,39.69,24400.0,30.6271,30.6503,30.6117,30.6503,24400.0
2010-12-01 11:50:00,39.71,39.97,39.71,39.94,78400.0,30.6657,30.8665,30.6657,30.8434,78400.0
2010-12-01 12:00:00,39.95,39.98,39.85,39.87,46200.0,30.8511,30.8742,30.7739,30.7893,46200.0
2010-12-01 12:10:00,39.87,39.88,39.81,39.82,38000.0,30.7893,30.797,30.743,30.7507,38000.0
2010-12-01 12:20:00,39.82,39.86,39.8,39.84,33400.0,30.7507,30.7816,30.7352,30.7661,33400.0
2010-12-01 12:30:00,39.85,39.86,39.81,39.81,34400.0,30.7739,30.7816,30.743,30.743,34400.0
2010-12-01 12:40:00,39.81,39.92,39.81,39.88,72200.0,30.743,30.8279,30.743,30.797,72200.0
2010-12-01 12:50:00,39.88,39.96,39.88,39.94,59800.0,30.797,30.8588,30.797,30.8434,59800.0
2010-12-01 13:00:00,39.94,39.97,39.93,39.94,64200.0,30.8434,30.8665,30.8356,30.8434,64200.0
2010-12-01 13:10:00,39.95,39.97,39.91,39.91,59000.0,30.8511,30.8665,30.8202,30.8202,59000.0
2010-12-01 13:20:00,39.91,39.95,39.85,39.85,63800.0,30.8202,30.8511,30.7739,30.7739,63800.0
2010-12-01 13:30:00,39.86,39.92,39.84,39.92,29600.0,30.7816,30.8279,30.7661,30.8279,29600.0
2010-12-01 13:40:00,39.93,39.93,39.85,39.9,30200.0,30.8356,30.8356,30.7739,30.8125,30200.0
2010-12-01 13:50:00,39.9,39.9,39.87,39.88,15400.0,30.8125,30.8125,30.7893,30.797,15400.0
2010-12-01 14:00:00,39.88,39.92,39.83,39.85,21800.0,30.797,30.8279,30.7584,30.7739,21800.0
2010-12-01 14:10:00,39.84,39.9,39.8,39.9,53600.0,30.7661,30.8125,30.7352,30.8125,53600.0
2010-12-01 14:20:00,39.91,39.94,39.84,39.85,29600.0,30.8202,30.8434,30.7661,30.7739,29600.0
2010-12-01 14:30:00,39.86,39.94,39.86,39.93,21200.0,30.7816,30.8434,30.7816,30.8356,21200.0
2010-12-01 14:40:00,39.92,39.92,39.86,39.87,55400.0,30.8279,30.8279,30.7816,30.7893,55400.0
2010-12-01 14:50:00,39.87,39.95,39.84,39.91,54200.0,30.7893,30.8511,30.7661,30.8202,54200.0
2010-12-01 15:00:00,39.91,39.91,39.84,39.9,46400.0,30.8202,30.8202,30.7661,30.8125,46400.0
2010-12-01 15:10:00,39.89,39.92,39.85,39.89,39000.0,30.8047,30.8279,30.7739,30.8047,39000.0
2010-12-01 15:20:00,39.89,39.93,39.88,39.91,46600.0,30.8047,30.8356,30.797,30.8202,46600.0
2010-12-01 15:30:00,39.91,39.92,39.9,39.91,61200.0,30.8202,30.8279,30.8125,30.8202,61200.0
2010-12-01 15:40:00,39.91,39.92,39.84,39.88,140200.0,30.8202,30.8279,30.7661,30.797,140200.0
2010-12-01 15:50:00,39.87,39.93,39.84,39.9,193600.0,30.7893,30.8356,30.7661,30.8125,193600.0
2010-12-02 09:30:00,39.88,39.9,39.76,39.85,93600.0,30.797,30.8125,30.7044,30.7739,93600.0
2010-12-02 09:40:00,39.85,39.96,39.84,39.91,54800.0,30.7739,30.8588,30.7661,30.8202,54800.0
2010-12-02 09:50:00,39.93,39.97,39.89,39.94,81200.0,30.8356,30.8665,30.8047,30.8434,81200.0
2010-12-02 10:00:00,39.94,40.0,39.93,39.99,165600.0,30.8434,30.8897,30.8356,30.882,165600.0
2010-12-02 10:10:00,39.98,40.15,39.98,40.11,213200.0,30.8742,31.0055,30.8742,30.9746,213200.0
2010-12-02 10:20:00,40.08,40.14,40.03,40.06,61400.0,30.9515,30.9978,30.9129,30.936,61400.0
2010-12-02 10:30:00,40.04,40.12,39.97,40.02,74600.0,30.9206,30.9824,30.8665,30.9051,74600.0
2010-12-02 10:40:00,40.02,40.06,39.95,39.95,38000.0,30.9051,30.936,30.8511,30.8511,38000.0
2010-12-02 10:50:00,39.97,40.05,39.93,40.05,30400.0,30.8665,30.9283,30.8356,30.9283,30400.0
2010-12-02 11:00:00,40.05,40.07,40.01,40.01,45600.0,30.9283,30.9437,30.8974,30.8974,45600.0
2010-12-02 11:10:00,40.01,40.04,39.88,39.88,54600.0,30.8974,30.9206,30.797,30.797,54600.0
2010-12-02 11:20:00,39.88,39.9,39.84,39.85,62400.0,30.797,30.8125,30.7661,30.7739,62400.0
2010-12-02 11:30:00,39.85,39.86,39.81,39.83,44200.0,30.7739,30.7816,30.743,30.7584,44200.0
2010-12-02 11:40:00,39.83,39.95,39.83,39.92,36200.0,30.7584,30.8511,30.7584,30.8279,36200.0
2010-12-02 11:50:00,39.93,39.93,39.85,39.87,34200.0,30.8356,30.8356,30.7739,30.7893,34200.0
2010-12-02 12:00:00,39.87,39.89,39.83,39.85,41200.0,30.7893,30.8047,30.7584,30.7739,41200.0
2010-12-02 12:10:00,39.85,39.95,39.85,39.94,33600.0,30.7739,30.8511,30.7739,30.8434,33600.0
2010-12-02 12:20:00,39.94,39.97,39.93,39.93,36400.0,30.8434,30.8665,30.8356,30.8356,36400.0
2010-12-02 12:30:00,39.92,39.95,39.92,39.95,27200.0,30.8279,30.8511,30.8279,30.8511,27200.0
2010-12-02 12:40:00,39.95,39.99,39.94,39.98,32400.0,30.8511,30.882,30.8434,30.8742,32400.0
2010-12-02 12:50:00,39.98,40.0,39.92,39.93,29600.0,30.8742,30.8897,30.8279,30.8356,29600.0
2010-12-02 13:00:00,39.92,39.96,39.91,39.96,24400.0,30.8279,30.8588,30.8202,30.8588,24400.0
2010-12-02 13:10:00,39.96,39.98,39.94,39.95,21600.0,30.8588,30.8742,30.8434,30.8511,21600.0
2010-12-02 13:20:00,39.95,39.99,39.94,39.98,27200.0,30.8511,30.882,30.8434,30.8742,27200.0
2010-12-02 13:30:00,39.98,39.99,39.97,39.99,40200.0,30.8742,30.882,30.8665,30.882,40200.0
2010-12-02 13:40:00,39.99,39.99,39.96,39.98,31800.0,30.882,30.882,30.8588,30.8742,31800.0
2010-12-02 13:50:00,39.98,40.0,39.97,39.99,36800.0,30.8742,30.8897,30.8665,30.882,36800.0
2010-12-02 14:00:00,39.99,40.04,39.97,40.03,111400.0,30.882,30.9206,30.8665,30.9129,111400.0
2010-12-02 14:10:00,40.02,40.08,40.01,40.06,46200.0,30.9051,30.9515,30.8974,30.936,46200.0
2010-12-02 14:20:00,40.06,40.14,40.06,40.13,45000.0,30.936,30.9978,30.936,30.9901,45000.0
2010-12-02 14:30:00,40.13,40.13,40.06,40.09,50800.0,30.9901,30.9901,30.936,30.9592,50800.0
2010-12-02 14:40:00,40.08,40.1,40.06,40.07,48600.0,30.9515,30.9669,30.936,30.9437,48600.0
2010-12-02 14:50:00,40.07,40.13,40.05,40.05,42800.0,30.9437,30.9901,30.9283,30.9283,42800.0
2010-12-02 15:00:00,40.05,40.07,40.0,40.07,50200.0,30.9283,30.9437,30.8897,30.9437,50200.0
2010-12-02 15:10:00,40.07,40.09,40.03,40.04,47400.0,30.9437,30.9592,30.9129,30.9206,47400.0
2010-12-02 15:20:00,40.02,40.08,40.02,40.08,61400.0,30.9051,30.9515,30.9051,30.9515,61400.0
2010-12-02 15:30:00,40.08,40.12,40.07,40.1,80200.0,30.9515,30.9824,30.9437,30.9669,80200.0
2010-12-02 15:40:00,40.1,40.13,40.07,40.1,106800.0,30.9669,30.9901,30.9437,30.9669,106800.0
2010-12-02 15:50:00,40.1,40.13,40.07,40.12,172400.0,30.9669,30.9901,30.9437,30.9824,172400.0
2010-12-03 09:30:00,39.91,40.13,39.84,40.12,129200.0,30.8202,30.9901,30.7661,30.9824,129200.0
2010-12-03 09:40:00,40.13,40.26,40.11,40.26,84200.0,30.9901,31.0905,30.9746,31.0905,84200.0
2010-12-03 09:50:00,40.26,40.28,40.21,40.21,47200.0,31.0905,31.1059,31.0519,31.0519,47200.0
2010-12-03 10:00:00,40.21,40.3,40.18,40.2,84600.0,31.0519,31.1214,31.0287,31.0441,84600.0
2010-12-03 10:10:00,40.19,40.2,40.12,40.19,41400.0,31.0364,31.0441,30.9824,31.0364,41400.0
2010-12-03 10:20:00,40.2,40.22,40.09,40.16,57400.0,31.0441,31.0596,30.9592,31.0133,57400.0
2010-12-03 10:30:00,40.16,40.27,40.14,40.26,63600.0,31.0133,31.0982,30.9978,31.0905,63600.0
2010-12-03 10:40:00,40.26,40.32,40.26,40.31,49600.0,31.0905,31.1368,31.0905,31.1291,49600.0
2010-12-03 10:50:00,40.3,40.45,40.29,40.44,99000.0,31.1214,31.2372,31.1136,31.2295,99000.0
2010-12-03 11:00:00,40.44,40.44,40.38,40.4,52200.0,31.2295,31.2295,31.1831,31.1986,52200.0
2010-12-03 11:10:00,40.39,40.39,40.26,40.3,34600.0,31.1909,31.1909,31.0905,31.1214,34600.0
2010-12-03 11:20:00,40.31,40.33,40.22,40.23,39000.0,31.1291,31.1445,31.0596,31.0673,39000.0
2010-12-03 11:30:00,40.24,40.25,40.2,40.2,23600.0,31.075,31.0828,31.0441,31.0441,23600.0
2010-12-03 11:40:00,40.21,40.24,40.2,40.23,25000.0,31.0519,31.075,31.0441,31.0673,25000.0
2010-12-03 11:50:00,40.24,40.24,40.19,40.2,15800.0,31.075,31.075,31.0364,31.0441,15800.0
2010-12-03 12:00:00,40.2,40.25,40.2,40.24,54800.0,31.0441,31.0828,31.0441,31.075,54800.0
2010-12-03 12:10:00,40.24,40.25,40.23,40.24,25400.0,31.075,31.0828,31.0673,31.075,25400.0
2010-12-03 12:20:00,40.24,40.25,40.23,40.24,24400.0,31.075,31.0828,31.0673,31.075,24400.0
2010-12-03 12:30:00,40.24,40.28,40.22,40.28,32200.0,31.075,31.1059,31.0596,31.1059,32200.0
2010-12-03 12:40:00,40.27,40.32,40.27,40.32,29000.0,31.0982,31.1368,31.0982,31.1368,29000.0
2010-12-03 12:50:00,40.33,40.33,40.3,40.31,15400.0,31.1445,31.1445,31.1214,31.1291,15400.0
2010-12-03 13:00:00,40.3,40.35,40.29,40.33,23400.0,31.1214,31.16,31.1136,31.1445,23400.0
2010-12-03 13:10:00,40.33,40.41,40.33,40.4,50400.0,31.1445,31.2063,31.1445,31.1986,50400.0
2010-12-03 13:20:00,40.38,40.43,40.37,40.38,22800.0,31.1831,31.2218,31.1754,31.1831,22800.0
2010-12-03 13:30:00,40.37,40.39,40.31,40.33,21000.0,31.1754,31.1909,31.1291,31.1445,21000.0
2010-12-03 13:40:00,40.32,40.37,40.32,40.36,29200.0,31.1368,31.1754,31.1368,31.1677,29200.0
2010-12-03 13:50:00,40.37,40.4,40.35,40.37,30600.0,31.1754,31.1986,31.16,31.1754,30600.0
2010-12-03 14:00:00,40.37,40.4,40.33,40.35,44600.0,31.1754,31.1986,31.1445,31.16,44600.0
2010-12-03 14:10:00,40.36,40.38,40.35,40.37,28400.0,31.1677,31.1831,31.16,31.1754,28400.0
2010-12-03 14:20:00,40.36,40.38,40.34,40.37,28000.0,31.1677,31.1831,31.1523,31.1754,28000.0
2010-12-03 14:30:00,40.37,40.39,40.37,40.38,18400.0,31.1754,31.1909,31.1754,31.1831,18400.0
2010-12-03 14:40:00,40.38,40.41,40.37,40.39,33400.0,31.1831,31.2063,31.1754,31.1909,33400.0
2010-12-03 14:50:00,40.4,40.4,40.34,40.36,35800.0,31.1986,31.1986,31.1523,31.1677,35800.0
2010-12-03 15:00:00,40.37,40.4,40.35,40.38,44800.0,31.1754,31.1986,31.16,31.1831,44800.0
2010-12-03 15:10:00,40.37,40.4,40.36,40.38,42400.0,31.1754,31.1986,31.1677,31.1831,42400.0
2010-12-03 15:20:00,40.4,40.45,40.39,40.45,55200.0,31.1986,31.2372,31.1909,31.2372,55200.0
2010-12-03 15:30:00,40.45,40.47,40.41,40.43,66600.0,31.2372,31.2526,31.2063,31.2218,66600.0
2010-12-03 15:40:00,40.44,40.49,40.42,40.49,106800.0,31.2295,31.2681,31.214,31.2681,106800.0
2010-12-03 15:50:00,40.49,40.49,40.39,40.41,155200.0,31.2681,31.2681,31.1909,31.2063,155200.0
2010-12-06 09:30:00,40.22,40.25,40.11,40.17,87800.0,31.0596,31.0828,30.9746,31.021,87800.0
2010-12-06 09:40:00,40.16,40.18,40.12,40.15,65000.0,31.0133,31.0287,30.9824,31.0055,65000.0
2010-12-06 09:50:00,40.16,40.17,40.07,40.1,80000.0,31.0133,31.021,30.9437,30.9669,80000.0
2010-12-06 10:00:00,40.09,40.1,40.02,40.04,25400.0,30.9592,30.9669,30.9051,30.9206,25400.0
2010-12-06 10:10:00,40.04,40.1,40.03,40.1,27800.0,30.9206,30.9669,30.9129,30.9669,27800.0
2010-12-06 10:20:00,40.09,40.21,40.07,40.18,55200.0,30.9592,31.0519,30.9437,31.0287,55200.0
2010-12-06 10:30:00,40.18,40.19,40.06,40.1,34600.0,31.0287,31.0364,30.936,30.9669,34600.0
2010-12-06 10:40:00,40.1,40.1,40.01,40.08,49200.0,30.9669,30.9669,30.8974,30.9515,49200.0
2010-12-06 10:50:00,40.08,40.08,39.98,40.02,63200.0,30.9515,30.9515,30.8742,30.9051,63200.0
2010-12-06 11:00:00,40.02,40.1,40.02,40.09,34600.0,30.9051,30.9669,30.9051,30.9592,34600.0
2010-12-06 11:10:00,40.09,40.1,39.99,39.99,37000.0,30.9592,30.9669,30.882,30.882,37000.0
2010-12-06 11:20:00,39.99,40.02,39.93,39.95,35600.0,30.882,30.9051,30.8356,30.8511,35600.0
2010-12-06 11:30:00,39.95,40.02,39.95,39.99,51800.0,30.8511,30.9051,30.8511,30.882,51800.0
2010-12-06 11:40:00,39.99,40.1,39.99,40.05,45800.0,30.882,30.9669,30.882,30.9283,45800.0
2010-12-06 11:50:00,40.05,40.07,40.02,40.05,38600.0,30.9283,30.9437,30.9051,30.9283,38600.0
2010-12-06 12:00:00,40.05,40.08,39.99,40.0,30400.0,30.9283,30.9515,30.882,30.8897,30400.0
2010-12-06 12:10:00,39.99,40.0,39.96,39.97,19200.0,30.882,30.8897,30.8588,30.8665,19200.0
2010-12-06 12:20:00,39.96,39.96,39.9,39.92,27200.0,30.8588,30.8588,30.8125,30.8279,27200.0
2010-12-06 12:30:00,39.92,39.99,39.92,39.98,21400.0,30.8279,30.882,30.8279,30.8742,21400.0
2010-12-06 12:40:00,39.98,39.98,39.92,39.92,22200.0,30.8742,30.8742,30.8279,30.8279,22200.0
2010-12-06 12:50:00,39.92,39.94,39.89,39.93,33000.0,30.8279,30.8434,30.8047,30.8356,33000.0
2010-12-06 13:00:00,39.93,39.99,39.93,39.96,30400.0,30.8356,30.882,30.8356,30.8588,30400.0
2010-12-06 13:10:00,39.96,39.99,39.92,39.93,41600.0,30.8588,30.882,30.8279,30.8356,41600.0
2010-12-06 13:20:00,39.93,40.01,39.93,40.0,27800.0,30.8356,30.8974,30.8356,30.8897,27800.0
2010-12-06 13:30:00,40.0,40.05,39.99,40.02,32200.0,30.8897,30.9283,30.882,30.9051,32200.0
2010-12-06 13:40:00,40.02,40.07,40.02,40.05,23000.0,30.9051,30.9437,30.9051,30.9283,23000.0
2010-12-06 13:50:00,40.05,40.07,40.02,40.06,22200.0,30.9283,30.9437,30.9051,30.936,22200.0
2010-12-06 14:00:00,40.06,40.06,40.02,40.06,42200.0,30.936,30.936,30.9051,30.936,42200.0
2010-12-06 14:10:00,40.05,40.05,40.01,40.02,44800.0,30.9283,30.9283,30.8974,30.9051,44800.0
2010-12-06 14:20:00,40.02,40.02,39.98,39.98,33000.0,30.9051,30.9051,30.8742,30.8742,33000.0
2010-12-06 14:30:00,39.98,40.07,39.98,40.05,36000.0,30.8742,30.9437,30.8742,30.9283,36000.0
2010-12-06 14:40:00,40.05,40.07,40.04,40.06,28200.0,30.9283,30.9437,30.9206,30.936,28200.0
2010-12-06 14:50:00,40.07,40.07,40.05,40.05,26000.0,30.9437,30.9437,30.9283,30.9283,26000.0
2010-12-06 15:00:00,40.06,40.07,40.05,40.07,38000.0,30.936,30.9437,30.9283,30.9437,38000.0
2010-12-06 15:10:00,40.07,40.07,40.02,40.05,38600.0,30.9437,30.9437,30.9051,30.9283,38600.0
2010-12-06 15:20:00,40.05,40.06,40.01,40.01,48400.0,30.9283,30.936,30.8974,30.8974,48400.0
2010-12-06 15:30:00,40.02,40.06,40.0,40.05,75600.0,30.9051,30.936,30.8897,30.9283,75600.0
2010-12-06 15:40:00,40.05,40.1,40.04,40.05,83400.0,30.9283,30.9669,30.9206,30.9283,83400.0
2010-12-06 15:50:00,40.05,40.05,39.98,40.0,157000.0,30.9283,30.9283,30.8742,30.8897,157000.0
2010-12-07 09:30:00,40.38,40.41,40.2,40.22,60400.0,31.1831,31.2063,31.0441,31.0596,60400.0
2010-12-07 09:40:00,40.22,40.35,40.22,40.29,26400.0,31.0596,31.16,31.0596,31.1136,26400.0
2010-12-07 09:50:00,40.27,40.31,40.22,40.22,37400.0,31.0982,31.1291,31.0596,31.0596,37400.0
2010-12-07 10:00:00,40.21,40.28,40.18,40.18,55800.0,31.0519,31.1059,31.0287,31.0287,55800.0
2010-12-07 10:10:00,40.18,40.35,40.16,40.35,42200.0,31.0287,31.16,31.0133,31.16,42200.0
2010-12-07 10:20:00,40.35,40.37,40.23,40.24,34600.0,31.16,31.1754,31.0673,31.075,34600.0
2010-12-07 10:30:00,40.24,40.29,40.19,40.29,74000.0,31.075,31.1136,31.0364,31.1136,74000.0
2010-12-07 10:40:00,40.3,40.38,40.3,40.37,39800.0,31.1214,31.1831,31.1214,31.1754,39800.0
2010-12-07 10:50:00,40.38,40.4,40.34,40.35,26800.0,31.1831,31.1986,31.1523,31.16,26800.0
2010-12-07 11:00:00,40.35,40.35,40.23,40.28,46200.0,31.16,31.16,31.0673,31.1059,46200.0
2010-12-07 11:10:00,40.29,40.34,40.29,40.32,24600.0,31.1136,31.1523,31.1136,31.1368,24600.0
2010-12-07 11:20:00,40.32,40.34,40.26,40.27,23400.0,31.1368,31.1523,31.0905,31.0982,23400.0
2010-12-07 11:30:00,40.27,40.3,40.24,40.28,26200.0,31.0982,31.1214,31.075,31.1059,26200.0
2010-12-07 11:40:00,40.27,40.3,40.22,40.24,33000.0,31.0982,31.1214,31.0596,31.075,33000.0
2010-12-07 11:50:00,40.24,40.27,40.2,40.22,34000.0,31.075,31.0982,31.0441,31.0596,34000.0
2010-12-07 12:00:00,40.23,40.26,40.18,40.18,21000.0,31.0673,31.0905,31.0287,31.0287,21000.0
2010-12-07 12:10:00,40.18,40.26,40.17,40.19,42400.0,31.0287,31.0905,31.021,31.0364,42400.0
2010-12-07 12:20:00,40.17,40.29,40.17,40.27,23400.0,31.021,31.1136,31.021,31.0982,23400.0
2010-12-07 12:30:00,40.27,40.32,40.25,40.32,23200.0,31.0982,31.1368,31.0828,31.1368,23200.0
2010-12-07 12:40:00,40.32,40.32,40.27,40.3,21200.0,31.1368,31.1368,31.0982,31.1214,21200.0
2010-12-07 12:50:00,40.31,40.38,40.27,40.38,29600.0,31.1291,31.1831,31.0982,31.1831,29600.0
2010-12-07 13:00:00,40.38,40.4,40.35,40.37,29800.0,31.1831,31.1986,31.16,31.1754,29800.0
2010-12-07 13:10:00,40.37,40.37,40.3,40.3,20600.0,31.1754,31.1754,31.1214,31.1214,20600.0
2010-12-07 13:20:00,40.3,40.35,40.3,40.34,16400.0,31.1214,31.16,31.1214,31.1523,16400.0
2010-12-07 13:30:00,40.34,40.35,40.31,40.34,21200.0,31.1523,31.16,31.1291,31.1523,21200.0
2010-12-07 13:40:00,40.34,40.44,40.33,40.43,36400.0,31.1523,31.2295,31.1445,31.2218,36400.0
2010-12-07 13:50:00,40.43,40.44,40.39,40.4,26800.0,31.2218,31.2295,31.1909,31.1986,26800.0
2010-12-07 14:00:00,40.4,40.41,40.37,40.38,31200.0,31.1986,31.2063,31.1754,31.1831,31200.0
2010-12-07 14:10:00,40.38,40.42,40.38,40.42,30000.0,31.1831,31.214,31.1831,31.214,30000.0
2010-12-07 14:20:00,40.41,40.44,40.4,40.4,34600.0,31.2063,31.2295,31.1986,31.1986,34600.0
2010-12-07 14:30:00,40.4,40.49,40.39,40.45,53400.0,31.1986,31.2681,31.1909,31.2372,53400.0
2010-12-07 14:40:00,40.46,40.49,40.42,40.43,35600.0,31.2449,31.2681,31.214,31.2218,35600.0
2010-12-07 14:50:00,40.44,40.44,40.19,40.2,73800.0,31.2295,31.2295,31.0364,31.0441,73800.0
2010-12-07 15:00:00,40.2,40.29,40.19,40.26,88400.0,31.0441,31.1136,31.0364,31.0905,88400.0
2010-12-07 15:10:00,40.26,40.29,40.19,40.24,84200.0,31.0905,31.1136,31.0364,31.075,84200.0
2010-12-07 15:20:00,40.24,40.31,40.2,40.28,159800.0,31.075,31.1291,31.0441,31.1059,159800.0
2010-12-07 15:30:00,40.27,40.33,40.24,40.33,84400.0,31.0982,31.1445,31.075,31.1445,84400.0
2010-12-07 15:40:00,40.33,40.34,40.2,40.26,212600.0,31.1445,31.1523,31.0441,31.0905,212600.0
2010-12-07 15:50:00,40.26,40.28,40.21,40.25,170600.0,31.0905,31.1059,31.0519,31.0828,170600.0
2010-12-08 09:30:00,40.2,40.4,40.2,40.31,63200.0,31.0441,31.1986,31.0441,31.1291,63200.0
2010-12-08 09:40:00,40.31,40.37,40.21,40.22,27600.0,31.1291,31.1754,31.0519,31.0596,27600.0
2010-12-08 09:50:00,40.22,40.28,40.13,40.13,36000.0,31.0596,31.1059,30.9901,30.9901,36000.0
2010-12-08 10:00:00,40.13,40.15,40.05,40.13,28400.0,30.9901,31.0055,30.9283,30.9901,28400.0
2010-12-08 10:10:00,40.13,40.16,40.01,40.01,39400.0,30.9901,31.0133,30.8974,30.8974,39400.0
2010-12-08 10:20:00,40.0,40.02,39.95,39.98,31800.0,30.8897,30.9051,30.8511,30.8742,31800.0
2010-12-08 10:30:00,39.99,40.0,39.85,39.9,60800.0,30.882,30.8897,30.7739,30.8125,60800.0
2010-12-08 10:40:00,39.9,39.91,39.85,39.89,56800.0,30.8125,30.8202,30.7739,30.8047,56800.0
2010-12-08 10:50:00,39.88,39.9,39.85,39.88,61200.0,30.797,30.8125,30.7739,30.797,61200.0
2010-12-08 11:00:00,39.88,39.95,39.85,39.92,47600.0,30.797,30.8511,30.7739,30.8279,47600.0
2010-12-08 11:10:00,39.91,39.99,39.89,39.94,46000.0,30.8202,30.882,30.8047,30.8434,46000.0
2010-12-08 11:20:00,39.94,40.0,39.94,39.97,45600.0,30.8434,30.8897,30.8434,30.8665,45600.0
2010-12-08 11:30:00,39.97,39.99,39.9,39.97,51000.0,30.8665,30.882,30.8125,30.8665,51000.0
2010-12-08 11:40:00,39.97,40.06,39.96,40.05,54000.0,30.8665,30.936,30.8588,30.9283,54000.0
2010-12-08 11:50:00,40.05,40.12,40.04,40.08,44600.0,30.9283,30.9824,30.9206,30.9515,44600.0
2010-12-08 12:00:00,40.09,40.1,40.05,40.05,35800.0,30.9592,30.9669,30.9283,30.9283,35800.0
2010-12-08 12:10:00,40.05,40.06,39.99,40.02,43800.0,30.9283,30.936,30.882,30.9051,43800.0
2010-12-08 12:20:00,40.01,40.02,39.96,39.96,39200.0,30.8974,30.9051,30.8588,30.8588,39200.0
2010-12-08 12:30:00,39.96,39.96,39.94,39.94,48400.0,30.8588,30.8588,30.8434,30.8434,48400.0
2010-12-08 12:40:00,39.94,39.94,39.83,39.84,34600.0,30.8434,30.8434,30.7584,30.7661,34600.0
2010-12-08 12:50:00,39.84,39.85,39.8,39.85,23400.0,30.7661,30.7739,30.7352,30.7739,23400.0
2010-12-08 13:00:00,39.85,39.97,39.83,39.95,43800.0,30.7739,30.8665,30.7584,30.8511,43800.0
2010-12-08 13:10:00,39.95,39.99,39.88,39.89,60800.0,30.8511,30.882,30.797,30.8047,60800.0
2010-12-08 13:20:00,39.88,39.92,39.85,39.91,26200.0,30.797,30.8279,30.7739,30.8202,26200.0
2010-12-08 13:30:00,39.89,39.98,39.88,39.95,29200.0,30.8047,30.8742,30.797,30.8511,29200.0
2010-12-08 13:40:00,39.95,40.03,39.94,39.94,40400.0,30.8511,30.9129,30.8434,30.8434,40400.0
2010-12-08 13:50:00,39.93,39.99,39.93,39.96,32600.0,30.8356,30.882,30.8356,30.8588,32600.0
2010-12-08 14:00:00,39.96,39.96,39.89,39.95,25000.0,30.8588,30.8588,30.8047,30.8511,25000.0
2010-12-08 14:10:00,39.93,39.96,39.92,39.94,46200.0,30.8356,30.8588,30.8279,30.8434,46200.0
2010-12-08 14:20:00,39.94,39.95,39.88,39.88,44000.0,30.8434,30.8511,30.797,30.797,44000.0
2010-12-08 14:30:00,39.88,39.96,39.88,39.94,42200.0,30.797,30.8588,30.797,30.8434,42200.0
2010-12-08 14:40:00,39.94,39.95,39.91,39.93,44600.0,30.8434,30.8511,30.8202,30.8356,44600.0
2010-12-08 14:50:00,39.93,39.95,39.88,39.9,28200.0,30.8356,30.8511,30.797,30.8125,28200.0
2010-12-08 15:00:00,39.9,39.95,39.9,39.92,34600.0,30.8125,30.8511,30.8125,30.8279,34600.0
2010-12-08 15:10:00,39.91,39.92,39.87,39.87,51200.0,30.8202,30.8279,30.7893,30.7893,51200.0
2010-12-08 15:20:00,39.87,39.93,39.85,39.85,65000.0,30.7893,30.8356,30.7739,30.7739,65000.0
2010-12-08 15:30:00,39.85,39.94,39.84,39.88,58000.0,30.7739,30.8434,30.7661,30.797,58000.0
2010-12-08 15:40:00,39.88,39.96,39.88,39.94,93000.0,30.797,30.8588,30.797,30.8434,93000.0
2010-12-08 15:50:00,39.95,39.97,39.92,39.93,140200.0,30.8511,30.8665,30.8279,30.8356,140200.0
2010-12-09 09:30:00,40.12,40.12,39.85,39.95,69000.0,30.9824,30.9824,30.7739,30.8511,69000.0
2010-12-09 09:40:00,39.94,40.03,39.92,39.97,30200.0,30.8434,30.9129,30.8279,30.8665,30200.0
2010-12-09 09:50:00,39.98,40.11,39.98,40.02,55200.0,30.8742,30.9746,30.8742,30.9051,55200.0
2010-12-09 10:00:00,40.01,40.02,39.92,39.94,32000.0,30.8974,30.9051,30.8279,30.8434,32000.0
2010-12-09 10:10:00,39.94,39.94,39.77,39.81,108000.0,30.8434,30.8434,30.7121,30.743,108000.0
2010-12-09 10:20:00,39.81,39.85,39.77,39.85,65800.0,30.743,30.7739,30.7121,30.7739,65800.0
2010-12-09 10:30:00,39.88,39.9,39.86,39.86,31000.0,30.797,30.8125,30.7816,30.7816,31000.0
2010-12-09 10:40:00,39.85,39.85,39.79,39.83,36200.0,30.7739,30.7739,30.7275,30.7584,36200.0
2010-12-09 10:50:00,39.82,39.82,39.77,39.81,35600.0,30.7507,30.7507,30.7121,30.743,35600.0
2010-12-09 11:00:00,39.81,39.82,39.77,39.79,62400.0,30.743,30.7507,30.7121,30.7275,62400.0
2010-12-09 11:10:00,39.79,39.85,39.79,39.81,34200.0,30.7275,30.7739,30.7275,30.743,34200.0
2010-12-09 11:20:00,39.83,39.92,39.81,39.89,16200.0,30.7584,30.8279,30.743,30.8047,16200.0
2010-12-09 11:30:00,39.9,39.94,39.85,39.88,23200.0,30.8125,30.8434,30.7739,30.797,23200.0
2010-12-09 11:40:00,39.87,39.87,39.76,39.81,21000.0,30.7893,30.7893,30.7044,30.743,21000.0
2010-12-09 11:50:00,39.81,39.83,39.77,39.81,29600.0,30.743,30.7584,30.7121,30.743,29600.0
2010-12-09 12:00:00,39.8,39.82,39.77,39.79,39200.0,30.7352,30.7507,30.7121,30.7275,39200.0
2010-12-09 12:10:00,39.8,39.8,39.77,39.78,19400.0,30.7352,30.7352,30.7121,30.7198,19400.0
2010-12-09 12:20:00,39.78,39.82,39.77,39.8,31600.0,30.7198,30.7507,30.7121,30.7352,31600.0
2010-12-09 12:30:00,39.79,39.81,39.76,39.8,33000.0,30.7275,30.743,30.7044,30.7352,33000.0
2010-12-09 12:40:00,39.8,39.85,39.8,39.85,30200.0,30.7352,30.7739,30.7352,30.7739,30200.0
2010-12-09 12:50:00,39.85,39.87,39.81,39.83,25800.0,30.7739,30.7893,30.743,30.7584,25800.0
2010-12-09 13:00:00,39.83,39.91,39.83,39.9,34000.0,30.7584,30.8202,30.7584,30.8125,34000.0
2010-12-09 13:10:00,39.91,39.92,39.87,39.88,33800.0,30.8202,30.8279,30.7893,30.797,33800.0
2010-12-09 13:20:00,39.88,39.91,39.84,39.9,44600.0,30.797,30.8202,30.7661,30.8125,44600.0
2010-12-09 13:30:00,39.88,39.92,39.81,39.92,34000.0,30.797,30.8279,30.743,30.8279,34000.0
2010-12-09 13:40:00,39.92,39.93,39.88,39.9,57400.0,30.8279,30.8356,30.797,30.8125,57400.0
2010-12-09 13:50:00,39.92,39.93,39.89,39.92,9600.0,30.8279,30.8356,30.8047,30.8279,9600.0
2010-12-09 14:00:00,39.92,39.94,39.87,39.9,16200.0,30.8279,30.8434,30.7893,30.8125,16200.0
2010-12-09 14:10:00,39.89,39.9,39.87,39.88,18800.0,30.8047,30.8125,30.7893,30.797,18800.0
2010-12-09 14:20:00,39.88,39.91,39.88,39.9,11600.0,30.797,30.8202,30.797,30.8125,11600.0
2010-12-09 14:30:00,39.9,39.9,39.87,39.87,21200.0,30.8125,30.8125,30.7893,30.7893,21200.0
2010-12-09 14:40:00,39.88,39.92,39.87,39.88,25600.0,30.797,30.8279,30.7893,30.797,25600.0
2010-12-09 14:50:00,39.88,39.9,39.87,39.88,31800.0,30.797,30.8125,30.7893,30.797,31800.0
2010-12-09 15:00:00,39.9,39.94,39.85,39.94,40600.0,30.8125,30.8434,30.7739,30.8434,40600.0
2010-12-09 15:10:00,39.93,40.0,39.93,39.99,44600.0,30.8356,30.8897,30.8356,30.882,44600.0
2010-12-09 15:20:00,39.99,40.0,39.93,39.95,55200.0,30.882,30.8897,30.8356,30.8511,55200.0
2010-12-09 15:30:00,39.95,39.99,39.93,39.98,58000.0,30.8511,30.882,30.8356,30.8742,58000.0
2010-12-09 15:40:00,39.98,40.08,39.98,40.05,140000.0,30.8742,30.9515,30.8742,30.9283,140000.0
2010-12-09 15:50:00,40.05,40.05,39.98,40.02,155400.0,30.9283,30.9283,30.8742,30.9051,155400.0
2010-12-10 09:30:00,40.22,40.22,40.11,40.2,34200.0,31.0596,31.0596,30.9746,31.0441,34200.0
2010-12-10 09:40:00,40.2,40.27,40.19,40.26,42200.0,31.0441,31.0982,31.0364,31.0905,42200.0
2010-12-10 09:50:00,40.25,40.31,40.22,40.23,54600.0,31.0828,31.1291,31.0596,31.0673,54600.0
2010-12-10 10:00:00,40.24,40.25,40.18,40.2,42000.0,31.075,31.0828,31.0287,31.0441,42000.0
2010-12-10 10:10:00,40.18,40.19,40.13,40.15,38400.0,31.0287,31.0364,30.9901,31.0055,38400.0
2010-12-10 10:20:00,40.16,40.16,40.09,40.15,71400.0,31.0133,31.0133,30.9592,31.0055,71400.0
2010-12-10 10:30:00,40.16,40.16,40.09,40.12,24600.0,31.0133,31.0133,30.9592,30.9824,24600.0
2010-12-10 10:40:00,40.1,40.2,40.09,40.16,32800.0,30.9669,31.0441,30.9592,31.0133,32800.0
2010-12-10 10:50:00,40.17,40.19,40.15,40.16,25200.0,31.021,31.0364,31.0055,31.0133,25200.0
2010-12-10 11:00:00,40.16,40.22,40.15,40.18,29400.0,31.0133,31.0596,31.0055,31.0287,29400.0
2010-12-10 11:10:00,40.17,40.21,40.13,40.18,40200.0,31.021,31.0519,30.9901,31.0287,40200.0
2010-12-10 11:20:00,40.17,40.19,40.12,40.12,28200.0,31.021,31.0364,30.9824,30.9824,28200.0
2010-12-10 11:30:00,40.13,40.19,40.12,40.15,37800.0,30.9901,31.0364,30.9824,31.0055,37800.0
2010-12-10 11:40:00,40.15,40.19,40.13,40.19,22800.0,31.0055,31.0364,30.9901,31.0364,22800.0
2010-12-10 11:50:00,40.19,40.24,40.17,40.24,21600.0,31.0364,31.075,31.021,31.075,21600.0
2010-12-10 12:00:00,40.24,40.25,40.22,40.24,27400.0,31.075,31.0828,31.0596,31.075,27400.0
2010-12-10 12:10:00,40.24,40.26,40.2,40.2,28400.0,31.075,31.0905,31.0441,31.0441,28400.0
2010-12-10 12:20:00,40.19,40.24,40.17,40.22,22000.0,31.0364,31.075,31.021,31.0596,22000.0
2010-12-10 12:30:00,40.22,40.23,40.21,40.22,7200.0,31.0596,31.0673,31.0519,31.0596,7200.0
2010-12-10 12:40:00,40.21,40.24,40.19,40.22,37800.0,31.0519,31.075,31.0364,31.0596,37800.0
2010-12-10 12:50:00,40.21,40.23,40.19,40.21,16200.0,31.0519,31.0673,31.0364,31.0519,16200.0
2010-12-10 13:00:00,40.21,40.22,40.19,40.22,20800.0,31.0519,31.0596,31.0364,31.0596,20800.0
2010-12-10 13:10:00,40.21,40.27,40.2,40.27,26600.0,31.0519,31.0982,31.0441,31.0982,26600.0
2010-12-10 13:20:00,40.24,40.29,40.24,40.28,26400.0,31.075,31.1136,31.075,31.1059,26400.0
2010-12-10 13:30:00,40.29,40.3,40.27,40.3,20400.0,31.1136,31.1214,31.0982,31.1214,20400.0
2010-12-10 13:40:00,40.3,40.33,40.27,40.33,26000.0,31.1214,31.1445,31.0982,31.1445,26000.0
2010-12-10 13:50:00,40.33,40.34,40.3,40.33,30400.0,31.1445,31.1523,31.1214,31.1445,30400.0
2010-12-10 14:00:00,40.33,40.33,40.29,40.32,33600.0,31.1445,31.1445,31.1136,31.1368,33600.0
2010-12-10 14:10:00,40.31,40.32,40.29,40.31,26000.0,31.1291,31.1368,31.1136,31.1291,26000.0
2010-12-10 14:20:00,40.31,40.32,40.27,40.27,38800.0,31.1291,31.1368,31.0982,31.0982,38800.0
2010-12-10 14:30:00,40.27,40.32,40.24,40.32,34000.0,31.0982,31.1368,31.075,31.1368,34000.0
2010-12-10 14:40:00,40.32,40.38,40.31,40.37,41000.0,31.1368,31.1831,31.1291,31.1754,41000.0
2010-12-10 14:50:00,40.37,40.42,40.37,40.42,46600.0,31.1754,31.214,31.1754,31.214,46600.0
2010-12-10 15:00:00,40.42,40.42,40.37,40.41,63600.0,31.214,31.214,31.1754,31.2063,63600.0
2010-12-10 15:10:00,40.41,40.42,40.34,40.35,34600.0,31.2063,31.214,31.1523,31.16,34600.0
2010-12-10 15:20:00,40.35,40.41,40.34,40.41,57400.0,31.16,31.2063,31.1523,31.2063,57400.0
2010-12-10 15:30:00,40.42,40.46,40.41,40.43,82000.0,31.214,31.2449,31.2063,31.2218,82000.0
2010-12-10 15:40:00,40.43,40.44,40.38,40.44,181800.0,31.2218,31.2295,31.1831,31.2295,181800.0
2010-12-10 15:50:00,40.44,40.46,40.42,40.44,261600.0,31.2295,31.2449,31.214,31.2295,261600.0
2010-12-13 09:30:00,40.49,40.65,40.42,40.46,161800.0,31.2681,31.3916,31.214,31.2449,161800.0
2010-12-13 09:40:00,40.46,40.47,40.34,40.35,127400.0,31.2449,31.2526,31.1523,31.16,127400.0
2010-12-13 09:50:00,40.34,40.39,40.23,40.27,84800.0,31.1523,31.1909,31.0673,31.0982,84800.0
2010-12-13 10:00:00,40.29,40.38,40.29,40.33,115600.0,31.1136,31.1831,31.1136,31.1445,115600.0
2010-12-13 10:10:00,40.33,40.44,40.3,40.42,65600.0,31.1445,31.2295,31.1214,31.214,65600.0
2010-12-13 10:20:00,40.42,40.44,40.36,40.38,56200.0,31.214,31.2295,31.1677,31.1831,56200.0
2010-12-13 10:30:00,40.38,40.47,40.37,40.45,41200.0,31.1831,31.2526,31.1754,31.2372,41200.0
2010-12-13 10:40:00,40.44,40.52,40.42,40.49,35000.0,31.2295,31.2913,31.214,31.2681,35000.0
2010-12-13 10:50:00,40.49,40.54,40.46,40.52,35800.0,31.2681,31.3067,31.2449,31.2913,35800.0
2010-12-13 11:00:00,40.51,40.52,40.45,40.52,46200.0,31.2835,31.2913,31.2372,31.2913,46200.0
2010-12-13 11:10:00,40.52,40.52,40.45,40.45,32200.0,31.2913,31.2913,31.2372,31.2372,32200.0
2010-12-13 11:20:00,40.46,40.46,40.35,40.38,50400.0,31.2449,31.2449,31.16,31.1831,50400.0
2010-12-13 11:30:00,40.37,40.39,40.32,40.36,79200.0,31.1754,31.1909,31.1368,31.1677,79200.0
2010-12-13 11:40:00,40.35,40.4,40.35,40.39,23000.0,31.16,31.1986,31.16,31.1909,23000.0
2010-12-13 11:50:00,40.38,40.4,40.35,40.35,30200.0,31.1831,31.1986,31.16,31.16,30200.0
2010-12-13 12:00:00,40.36,40.4,40.35,40.35,49800.0,31.1677,31.1986,31.16,31.16,49800.0
2010-12-13 12:10:00,40.35,40.39,40.35,40.36,24400.0,31.16,31.1909,31.16,31.1677,24400.0
2010-12-13 12:20:00,40.35,40.4,40.35,40.38,24600.0,31.16,31.1986,31.16,31.1831,24600.0
2010-12-13 12:30:00,40.38,40.41,40.38,40.4,19400.0,31.1831,31.2063,31.1831,31.1986,19400.0
2010-12-13 12:40:00,40.4,40.4,40.35,40.35,17800.0,31.1986,31.1986,31.16,31.16,17800.0
2010-12-13 12:50:00,40.36,40.38,40.35,40.38,16000.0,31.1677,31.1831,31.16,31.1831,16000.0
2010-12-13 13:00:00,40.38,40.4,40.38,40.4,19400.0,31.1831,31.1986,31.1831,31.1986,19400.0
2010-12-13 13:10:00,40.39,40.43,40.39,40.43,21400.0,31.1909,31.2218,31.1909,31.2218,21400.0
2010-12-13 13:20:00,40.43,40.44,40.42,40.43,13400.0,31.2218,31.2295,31.214,31.2218,13400.0
2010-12-13 13:30:00,40.43,40.43,40.38,40.39,21800.0,31.2218,31.2218,31.1831,31.1909,21800.0
2010-12-13 13:40:00,40.4,40.42,40.38,40.38,29200.0,31.1986,31.214,31.1831,31.1831,29200.0
2010-12-13 13:50:00,40.38,40.44,40.38,40.43,35800.0,31.1831,31.2295,31.1831,31.2218,35800.0
2010-12-13 14:00:00,40.43,40.47,40.43,40.46,31200.0,31.2218,31.2526,31.2218,31.2449,31200.0
2010-12-13 14:10:00,40.45,40.46,40.38,40.38,40200.0,31.2372,31.2449,31.1831,31.1831,40200.0
2010-12-13 14:20:00,40.38,40.43,40.38,40.4,44200.0,31.1831,31.2218,31.1831,31.1986,44200.0
2010-12-13 14:30:00,40.39,40.42,40.38,40.41,35200.0,31.1909,31.214,31.1831,31.2063,35200.0
2010-12-13 14:40:00,40.41,40.42,40.37,40.41,91400.0,31.2063,31.214,31.1754,31.2063,91400.0
2010-12-13 14:50:00,40.41,40.41,40.36,40.36,86800.0,31.2063,31.2063,31.1677,31.1677,86800.0
2010-12-13 15:00:00,40.37,40.37,40.3,40.31,59800.0,31.1754,31.1754,31.1214,31.1291,59800.0
2010-12-13 15:10:00,40.3,40.34,40.27,40.34,58600.0,31.1214,31.1523,31.0982,31.1523,58600.0
2010-12-13 15:20:00,40.34,40.38,40.3,40.37,74400.0,31.1523,31.1831,31.1214,31.1754,74400.0
2010-12-13 15:30:00,40.37,40.38,40.33,40.38,97200.0,31.1754,31.1831,31.1445,31.1831,97200.0
2010-12-13 15:40:00,40.38,40.4,40.24,40.31,162000.0,31.1831,31.1986,31.075,31.1291,162000.0
2010-12-13 15:50:00,40.3,40.32,40.24,40.26,124600.0,31.1214,31.1368,31.075,31.0905,124600.0
2010-12-14 09:30:00,40.35,40.38,40.31,40.32,57600.0,31.16,31.1831,31.1291,31.1368,57600.0
2010-12-14 09:40:00,40.33,40.38,40.24,40.38,61200.0,31.1445,31.1831,31.075,31.1831,61200.0
2010-12-14 09:50:00,40.39,40.39,40.31,40.33,46800.0,31.1909,31.1909,31.1291,31.1445,46800.0
2010-12-14 10:00:00,40.35,40.41,40.33,40.38,37600.0,31.16,31.2063,31.1445,31.1831,37600.0
2010-12-14 10:10:00,40.38,40.42,40.35,40.4,46800.0,31.1831,31.214,31.16,31.1986,46800.0
2010-12-14 10:20:00,40.41,40.48,40.41,40.46,24000.0,31.2063,31.2604,31.2063,31.2449,24000.0
2010-12-14 10:30:00,40.46,40.52,40.43,40.52,46200.0,31.2449,31.2913,31.2218,31.2913,46200.0
2010-12-14 10:40:00,40.52,40.56,40.46,40.52,85600.0,31.2913,31.3221,31.2449,31.2913,85600.0
2010-12-14 10:50:00,40.52,40.56,40.51,40.52,36600.0,31.2913,31.3221,31.2835,31.2913,36600.0
2010-12-14 11:00:00,40.51,40.56,40.5,40.5,14000.0,31.2835,31.3221,31.2758,31.2758,14000.0
2010-12-14 11:10:00,40.51,40.56,40.51,40.55,19000.0,31.2835,31.3221,31.2835,31.3144,19000.0
2010-12-14 11:20:00,40.55,40.6,40.54,40.59,25800.0,31.3144,31.353,31.3067,31.3453,25800.0
2010-12-14 11:30:00,40.59,40.67,40.57,40.67,31800.0,31.3453,31.4071,31.3299,31.4071,31800.0
2010-12-14 11:40:00,40.66,40.66,40.6,40.65,26600.0,31.3994,31.3994,31.353,31.3916,26600.0
2010-12-14 11:50:00,40.65,40.68,40.65,40.66,37800.0,31.3916,31.4148,31.3916,31.3994,37800.0
2010-12-14 12:00:00,40.68,40.7,40.66,40.7,19200.0,31.4148,31.4303,31.3994,31.4303,19200.0
2010-12-14 12:10:00,40.7,40.71,40.65,40.65,23000.0,31.4303,31.438,31.3916,31.3916,23000.0
2010-12-14 12:20:00,40.65,40.68,40.64,40.68,33000.0,31.3916,31.4148,31.3839,31.4148,33000.0
2010-12-14 12:30:00,40.68,40.69,40.65,40.67,34200.0,31.4148,31.4225,31.3916,31.4071,34200.0
2010-12-14 12:40:00,40.66,40.74,40.66,40.74,51200.0,31.3994,31.4612,31.3994,31.4612,51200.0
2010-12-14 12:50:00,40.74,40.8,40.74,40.76,63000.0,31.4612,31.5075,31.4612,31.4766,63000.0
2010-12-14 13:00:00,40.74,40.74,40.7,40.73,43600.0,31.4612,31.4612,31.4303,31.4534,43600.0
2010-12-14 13:10:00,40.73,40.74,40.7,40.7,16600.0,31.4534,31.4612,31.4303,31.4303,16600.0
2010-12-14 13:20:00,40.7,40.71,40.68,40.71,11600.0,31.4303,31.438,31.4148,31.438,11600.0
2010-12-14 13:30:00,40.7,40.71,40.66,40.66,10800.0,31.4303,31.438,31.3994,31.3994,10800.0
2010-12-14 13:40:00,40.66,40.69,40.65,40.68,17400.0,31.3994,31.4225,31.3916,31.4148,17400.0
2010-12-14 13:50:00,40.68,40.68,40.66,40.67,15600.0,31.4148,31.4148,31.3994,31.4071,15600.0
2010-12-14 14:00:00,40.67,40.68,40.63,40.63,24000.0,31.4071,31.4148,31.3762,31.3762,24000.0
2010-12-14 14:10:00,40.65,40.8,40.65,40.74,90600.0,31.3916,31.5075,31.3916,31.4612,90600.0
2010-12-14 14:20:00,40.72,40.77,40.7,40.7,52400.0,31.4457,31.4843,31.4303,31.4303,52400.0
2010-12-14 14:30:00,40.7,40.79,40.7,40.72,36400.0,31.4303,31.4998,31.4303,31.4457,36400.0
2010-12-14 14:40:00,40.72,40.72,40.61,40.65,65800.0,31.4457,31.4457,31.3608,31.3916,65800.0
2010-12-14 14:50:00,40.65,40.72,40.64,40.71,49400.0,31.3916,31.4457,31.3839,31.438,49400.0
2010-12-14 15:00:00,40.7,40.7,40.63,40.66,39000.0,31.4303,31.4303,31.3762,31.3994,39000.0
2010-12-14 15:10:00,40.66,40.67,40.55,40.55,46600.0,31.3994,31.4071,31.3144,31.3144,46600.0
2010-12-14 15:20:00,40.56,40.6,40.55,40.58,127200.0,31.3221,31.353,31.3144,31.3376,127200.0
2010-12-14 15:30:00,40.58,40.62,40.54,40.59,136600.0,31.3376,31.3685,31.3067,31.3453,136600.0
2010-12-14 15:40:00,40.58,40.63,40.56,40.57,140800.0,31.3376,31.3762,31.3221,31.3299,140800.0
2010-12-14 15:50:00,40.57,40.66,40.57,40.64,171800.0,31.3299,31.3994,31.3299,31.3839,171800.0
2010-12-15 09:30:00,40.58,40.74,40.58,40.65,30000.0,31.3376,31.4612,31.3376,31.3916,30000.0
2010-12-15 09:40:00,40.63,40.67,40.62,40.65,36400.0,31.3762,31.4071,31.3685,31.3916,36400.0
2010-12-15 09:50:00,40.65,40.84,40.64,40.84,79000.0,31.3916,31.5384,31.3839,31.5384,79000.0
2010-12-15 10:00:00,40.82,40.94,40.82,40.88,87600.0,31.5229,31.6156,31.5229,31.5693,87600.0
2010-12-15 10:10:00,40.88,40.93,40.88,40.92,34000.0,31.5693,31.6079,31.5693,31.6002,34000.0
2010-12-15 10:20:00,40.92,40.94,40.9,40.91,44800.0,31.6002,31.6156,31.5847,31.5924,44800.0
2010-12-15 10:30:00,40.91,40.99,40.88,40.98,101200.0,31.5924,31.6542,31.5693,31.6465,101200.0
2010-12-15 10:40:00,40.98,41.09,40.96,41.07,120600.0,31.6465,31.7314,31.631,31.716,120600.0
2010-12-15 10:50:00,41.07,41.12,41.04,41.1,49600.0,31.716,31.7546,31.6928,31.7392,49600.0
2010-12-15 11:00:00,41.1,41.15,41.07,41.15,92200.0,31.7392,31.7778,31.716,31.7778,92200.0
2010-12-15 11:10:00,41.15,41.15,41.02,41.06,88600.0,31.7778,31.7778,31.6774,31.7083,88600.0
2010-12-15 11:20:00,41.06,41.12,41.04,41.12,45600.0,31.7083,31.7546,31.6928,31.7546,45600.0
2010-12-15 11:30:00,41.13,41.14,41.11,41.11,61400.0,31.7623,31.77,31.7469,31.7469,61400.0
2010-12-15 11:40:00,41.1,41.13,41.1,41.12,59000.0,31.7392,31.7623,31.7392,31.7546,59000.0
2010-12-15 11:50:00,41.11,41.13,41.1,41.13,26000.0,31.7469,31.7623,31.7392,31.7623,26000.0
2010-12-15 12:00:00,41.13,41.15,41.1,41.14,34400.0,31.7623,31.7778,31.7392,31.77,34400.0
2010-12-15 12:10:00,41.13,41.22,41.13,41.2,43000.0,31.7623,31.8318,31.7623,31.8164,43000.0
2010-12-15 12:20:00,41.19,41.24,41.18,41.23,47200.0,31.8087,31.8473,31.8009,31.8396,47200.0
2010-12-15 12:30:00,41.23,41.25,41.19,41.2,41200.0,31.8396,31.855,31.8087,31.8164,41200.0
2010-12-15 12:40:00,41.2,41.29,41.18,41.25,133600.0,31.8164,31.8859,31.8009,31.855,133600.0
2010-12-15 12:50:00,41.26,41.26,41.16,41.19,53200.0,31.8627,31.8627,31.7855,31.8087,53200.0
2010-12-15 13:00:00,41.19,41.25,41.12,41.25,38000.0,31.8087,31.855,31.7546,31.855,38000.0
2010-12-15 13:10:00,41.25,41.3,41.24,41.27,53000.0,31.855,31.8936,31.8473,31.8704,53000.0
2010-12-15 13:20:00,41.27,41.3,41.22,41.3,60400.0,31.8704,31.8936,31.8318,31.8936,60400.0
2010-12-15 13:30:00,41.29,41.29,41.2,41.25,30200.0,31.8859,31.8859,31.8164,31.855,30200.0
2010-12-15 13:40:00,41.24,41.26,41.22,41.26,25000.0,31.8473,31.8627,31.8318,31.8627,25000.0
2010-12-15 13:50:00,41.26,41.28,41.22,41.27,30600.0,31.8627,31.8782,31.8318,31.8704,30600.0
2010-12-15 14:00:00,41.27,41.27,41.18,41.18,33200.0,31.8704,31.8704,31.8009,31.8009,33200.0
2010-12-15 14:10:00,41.18,41.19,41.15,41.18,31200.0,31.8009,31.8087,31.7778,31.8009,31200.0
2010-12-15 14:20:00,41.18,41.18,41.05,41.06,48400.0,31.8009,31.8009,31.7005,31.7083,48400.0
2010-12-15 14:30:00,41.05,41.07,40.95,41.05,65600.0,31.7005,31.716,31.6233,31.7005,65600.0
2010-12-15 14:40:00,41.06,41.1,41.04,41.05,56400.0,31.7083,31.7392,31.6928,31.7005,56400.0
2010-12-15 14:50:00,41.06,41.07,41.03,41.06,83200.0,31.7083,31.716,31.6851,31.7083,83200.0
2010-12-15 15:00:00,41.06,41.1,41.05,41.06,65000.0,31.7083,31.7392,31.7005,31.7083,65000.0
2010-12-15 15:10:00,41.06,41.1,41.03,41.09,67400.0,31.7083,31.7392,31.6851,31.7314,67400.0
2010-12-15 15:20:00,41.08,41.16,41.07,41.13,46000.0,31.7237,31.7855,31.716,31.7623,46000.0
2010-12-15 15:30:00,41.13,41.17,41.09,41.15,39200.0,31.7623,31.7932,31.7314,31.7778,39200.0
2010-12-15 15:40:00,41.14,41.14,41.01,41.05,190600.0,31.77,31.77,31.6697,31.7005,190600.0
2010-12-15 15:50:00,41.05,41.07,40.99,41.05,235200.0,31.7005,31.716,31.6542,31.7005,235200.0
2010-12-16 09:30:00,40.99,40.99,40.88,40.94,122600.0,31.6542,31.6542,31.5693,31.6156,122600.0
2010-12-16 09:40:00,40.93,40.94,40.77,40.86,114200.0,31.6079,31.6156,31.4843,31.5538,114200.0
2010-12-16 09:50:00,40.87,40.92,40.72,40.72,99000.0,31.5615,31.6002,31.4457,31.4457,99000.0
2010-12-16 10:00:00,40.74,40.88,40.74,40.76,109600.0,31.4612,31.5693,31.4612,31.4766,109600.0
2010-12-16 10:10:00,40.76,40.78,40.63,40.71,77200.0,31.4766,31.492,31.3762,31.438,77200.0
2010-12-16 10:20:00,40.74,40.79,40.68,40.69,98400.0,31.4612,31.4998,31.4148,31.4225,98400.0
2010-12-16 10:30:00,40.69,40.71,40.6,40.65,74400.0,31.4225,31.438,31.353,31.3916,74400.0
2010-12-16 10:40:00,40.67,40.72,40.65,40.69,111600.0,31.4071,31.4457,31.3916,31.4225,111600.0
2010-12-16 10:50:00,40.69,40.69,40.61,40.65,46400.0,31.4225,31.4225,31.3608,31.3916,46400.0
2010-12-16 11:00:00,40.65,40.73,40.65,40.73,62600.0,31.3916,31.4534,31.3916,31.4534,62600.0
2010-12-16 11:10:00,40.74,40.81,40.73,40.77,133200.0,31.4612,31.5152,31.4534,31.4843,133200.0
2010-12-16 11:20:00,40.78,40.78,40.74,40.76,63200.0,31.492,31.492,31.4612,31.4766,63200.0
2010-12-16 11:30:00,40.76,40.77,40.73,40.77,46000.0,31.4766,31.4843,31.4534,31.4843,46000.0
2010-12-16 11:40:00,40.77,40.8,40.75,40.75,45400.0,31.4843,31.5075,31.4689,31.4689,45400.0
2010-12-16 11:50:00,40.75,40.79,40.75,40.75,53600.0,31.4689,31.4998,31.4689,31.4689,53600.0
2010-12-16 12:00:00,40.76,40.78,40.75,40.76,59000.0,31.4766,31.492,31.4689,31.4766,59000.0
2010-12-16 12:10:00,40.76,40.77,40.75,40.75,78000.0,31.4766,31.4843,31.4689,31.4689,78000.0
2010-12-16 12:20:00,40.76,40.77,40.74,40.74,52400.0,31.4766,31.4843,31.4612,31.4612,52400.0
2010-12-16 12:30:00,40.74,40.81,40.74,40.79,60600.0,31.4612,31.5152,31.4612,31.4998,60600.0
2010-12-16 12:40:00,40.8,40.85,40.77,40.84,58800.0,31.5075,31.5461,31.4843,31.5384,58800.0
2010-12-16 12:50:00,40.83,40.88,40.82,40.88,46600.0,31.5307,31.5693,31.5229,31.5693,46600.0
2010-12-16 13:00:00,40.88,40.88,40.85,40.85,59400.0,31.5693,31.5693,31.5461,31.5461,59400.0
2010-12-16 13:10:00,40.85,40.85,40.77,40.77,41200.0,31.5461,31.5461,31.4843,31.4843,41200.0
2010-12-16 13:20:00,40.77,40.79,40.72,40.74,34200.0,31.4843,31.4998,31.4457,31.4612,34200.0
2010-12-16 13:30:00,40.74,40.74,40.66,40.72,79600.0,31.4612,31.4612,31.3994,31.4457,79600.0
2010-12-16 13:40:00,40.73,40.77,40.71,40.72,74000.0,31.4534,31.4843,31.438,31.4457,74000.0
2010-12-16 13:50:00,40.73,40.73,40.57,40.58,100000.0,31.4534,31.4534,31.3299,31.3376,100000.0
2010-12-16 14:00:00,40.58,40.61,40.56,40.59,93000.0,31.3376,31.3608,31.3221,31.3453,93000.0
2010-12-16 14:10:00,40.58,40.62,40.51,40.59,106800.0,31.3376,31.3685,31.2835,31.3453,106800.0
2010-12-16 14:20:00,40.59,40.67,40.58,40.65,70600.0,31.3453,31.4071,31.3376,31.3916,70600.0
2010-12-16 14:30:00,40.65,40.69,40.63,40.68,66600.0,31.3916,31.4225,31.3762,31.4148,66600.0
2010-12-16 14:40:00,40.68,40.69,40.63,40.66,55600.0,31.4148,31.4225,31.3762,31.3994,55600.0
2010-12-16 14:50:00,40.65,40.66,40.63,40.63,83400.0,31.3916,31.3994,31.3762,31.3762,83400.0
2010-12-16 15:00:00,40.63,40.72,40.63,40.72,79400.0,31.3762,31.4457,31.3762,31.4457,79400.0
2010-12-16 15:10:00,40.72,40.74,40.67,40.68,97800.0,31.4457,31.4612,31.4071,31.4148,97800.0
2010-12-16 15:20:00,40.67,40.71,40.63,40.71,83600.0,31.4071,31.438,31.3762,31.438,83600.0
2010-12-16 15:30:00,40.7,40.74,40.66,40.74,147000.0,31.4303,31.4612,31.3994,31.4612,147000.0
2010-12-16 15:40:00,40.74,40.76,40.7,40.75,149000.0,31.4612,31.4766,31.4303,31.4689,149000.0
2010-12-16 15:50:00,40.75,40.77,40.73,40.74,189400.0,31.4689,31.4843,31.4534,31.4612,189400.0
2010-12-17 09:30:00,40.82,40.85,40.56,40.66,411600.0,31.5229,31.5461,31.3221,31.3994,411600.0
2010-12-17 09:40:00,40.66,40.71,40.52,40.69,86000.0,31.3994,31.438,31.2913,31.4225,86000.0
2010-12-17 09:50:00,40.68,40.71,40.56,40.57,79600.0,31.4148,31.438,31.3221,31.3299,79600.0
2010-12-17 10:00:00,40.57,40.6,40.52,40.6,93400.0,31.3299,31.353,31.2913,31.353,93400.0
2010-12-17 10:10:00,40.6,40.62,40.56,40.57,38400.0,31.353,31.3685,31.3221,31.3299,38400.0
2010-12-17 10:20:00,40.58,40.69,40.54,40.66,75800.0,31.3376,31.4225,31.3067,31.3994,75800.0
2010-12-17 10:30:00,40.66,40.74,40.66,40.71,48200.0,31.3994,31.4612,31.3994,31.438,48200.0
2010-12-17 10:40:00,40.71,40.72,40.62,40.7,39600.0,31.438,31.4457,31.3685,31.4303,39600.0
2010-12-17 10:50:00,40.7,40.77,40.7,40.77,44400.0,31.4303,31.4843,31.4303,31.4843,44400.0
2010-12-17 11:00:00,40.77,40.78,40.71,40.77,26000.0,31.4843,31.492,31.438,31.4843,26000.0
2010-12-17 11:10:00,40.76,40.79,40.74,40.77,31800.0,31.4766,31.4998,31.4612,31.4843,31800.0
2010-12-17 11:20:00,40.77,40.79,40.74,40.76,17800.0,31.4843,31.4998,31.4612,31.4766,17800.0
2010-12-17 11:30:00,40.76,40.78,40.74,40.77,25200.0,31.4766,31.492,31.4612,31.4843,25200.0
2010-12-17 11:40:00,40.77,40.8,40.71,40.71,48200.0,31.4843,31.5075,31.438,31.438,48200.0
2010-12-17 11:50:00,40.72,40.73,40.69,40.71,29800.0,31.4457,31.4534,31.4225,31.438,29800.0
2010-12-17 12:00:00,40.71,40.79,40.71,40.74,21200.0,31.438,31.4998,31.438,31.4612,21200.0
2010-12-17 12:10:00,40.76,40.84,40.76,40.83,21000.0,31.4766,31.5384,31.4766,31.5307,21000.0
2010-12-17 12:20:00,40.82,40.85,40.81,40.85,18200.0,31.5229,31.5461,31.5152,31.5461,18200.0
2010-12-17 12:30:00,40.85,40.89,40.85,40.87,27800.0,31.5461,31.577,31.5461,31.5615,27800.0
2010-12-17 12:40:00,40.87,40.89,40.87,40.88,27000.0,31.5615,31.577,31.5615,31.5693,27000.0
2010-12-17 12:50:00,40.88,40.88,40.85,40.88,26200.0,31.5693,31.5693,31.5461,31.5693,26200.0
2010-12-17 13:00:00,40.87,40.95,40.87,40.94,41000.0,31.5615,31.6233,31.5615,31.6156,41000.0
2010-12-17 13:10:00,40.94,40.95,40.92,40.93,22400.0,31.6156,31.6233,31.6002,31.6079,22400.0
2010-12-17 13:20:00,40.92,40.93,40.88,40.89,21000.0,31.6002,31.6079,31.5693,31.577,21000.0
2010-12-17 13:30:00,40.88,40.91,40.87,40.89,20000.0,31.5693,31.5924,31.5615,31.577,20000.0
2010-12-17 13:40:00,40.89,40.93,40.86,40.92,27200.0,31.577,31.6079,31.5538,31.6002,27200.0
2010-12-17 13:50:00,40.92,40.94,40.91,40.94,29600.0,31.6002,31.6156,31.5924,31.6156,29600.0
2010-12-17 14:00:00,40.94,40.94,40.91,40.93,56000.0,31.6156,31.6156,31.5924,31.6079,56000.0
2010-12-17 14:10:00,40.92,40.96,40.92,40.95,44200.0,31.6002,31.631,31.6002,31.6233,44200.0
2010-12-17 14:20:00,40.96,40.98,40.95,40.97,58600.0,31.631,31.6465,31.6233,31.6388,58600.0
2010-12-17 14:30:00,40.97,40.99,40.93,40.95,35400.0,31.6388,31.6542,31.6079,31.6233,35400.0
2010-12-17 14:40:00,40.95,41.0,40.95,40.99,55000.0,31.6233,31.6619,31.6233,31.6542,55000.0
2010-12-17 14:50:00,40.99,41.05,40.98,41.02,46200.0,31.6542,31.7005,31.6465,31.6774,46200.0
2010-12-17 15:00:00,41.03,41.05,40.99,41.01,49000.0,31.6851,31.7005,31.6542,31.6697,49000.0
2010-12-17 15:10:00,41.01,41.06,40.98,41.04,72800.0,31.6697,31.7083,31.6465,31.6928,72800.0
2010-12-17 15:20:00,41.04,41.08,41.01,41.02,58200.0,31.6928,31.7237,31.6697,31.6774,58200.0
2010-12-17 15:30:00,41.02,41.02,40.9,40.91,86000.0,31.6774,31.6774,31.5847,31.5924,86000.0
2010-12-17 15:40:00,40.91,40.97,40.87,40.95,126600.0,31.5924,31.6388,31.5615,31.6233,126600.0
2010-12-17 15:50:00,40.94,40.99,40.89,40.98,218200.0,31.6156,31.6542,31.577,31.6465,218200.0
2010-12-20 09:30:00,40.98,41.11,40.89,41.1,48200.0,31.6465,31.7469,31.577,31.7392,48200.0
2010-12-20 09:40:00,41.09,41.13,41.06,41.07,21400.0,31.7314,31.7623,31.7083,31.716,21400.0
2010-12-20 09:50:00,41.07,41.07,40.98,41.06,17000.0,31.716,31.716,31.6465,31.7083,17000.0
2010-12-20 10:00:00,41.05,41.1,40.99,41.05,49600.0,31.7005,31.7392,31.6542,31.7005,49600.0
2010-12-20 10:10:00,41.03,41.03,40.9,40.96,34800.0,31.6851,31.6851,31.5847,31.631,34800.0
2010-12-20 10:20:00,40.97,40.98,40.92,40.96,25000.0,31.6388,31.6465,31.6002,31.631,25000.0
2010-12-20 10:30:00,40.98,41.02,40.94,40.95,25800.0,31.6465,31.6774,31.6156,31.6233,25800.0
2010-12-20 10:40:00,40.94,40.99,40.93,40.96,30000.0,31.6156,31.6542,31.6079,31.631,30000.0
2010-12-20 10:50:00,40.96,40.99,40.9,40.91,25200.0,31.631,31.6542,31.5847,31.5924,25200.0
2010-12-20 11:00:00,40.9,40.97,40.88,40.91,34400.0,31.5847,31.6388,31.5693,31.5924,34400.0
2010-12-20 11:10:00,40.91,40.96,40.9,40.92,32000.0,31.5924,31.631,31.5847,31.6002,32000.0
2010-12-20 11:20:00,40.94,40.95,40.9,40.93,16600.0,31.6156,31.6233,31.5847,31.6079,16600.0
2010-12-20 11:30:00,40.93,40.99,40.93,40.99,50200.0,31.6079,31.6542,31.6079,31.6542,50200.0
2010-12-20 11:40:00,40.99,40.99,40.93,40.97,43800.0,31.6542,31.6542,31.6079,31.6388,43800.0
2010-12-20 11:50:00,40.96,40.99,40.96,40.97,16800.0,31.631,31.6542,31.631,31.6388,16800.0
2010-12-20 12:00:00,40.98,40.99,40.96,40.96,18200.0,31.6465,31.6542,31.631,31.631,18200.0
2010-12-20 12:10:00,40.95,41.0,40.95,41.0,20600.0,31.6233,31.6619,31.6233,31.6619,20600.0
2010-12-20 12:20:00,41.0,41.02,40.97,40.98,20200.0,31.6619,31.6774,31.6388,31.6465,20200.0
2010-12-20 12:30:00,40.98,40.99,40.93,40.95,12800.0,31.6465,31.6542,31.6079,31.6233,12800.0
2010-12-20 12:40:00,40.95,41.02,40.94,40.97,27800.0,31.6233,31.6774,31.6156,31.6388,27800.0
2010-12-20 12:50:00,40.98,41.01,40.96,40.99,14400.0,31.6465,31.6697,31.631,31.6542,14400.0
2010-12-20 13:00:00,40.99,41.04,40.99,41.04,24200.0,31.6542,31.6928,31.6542,31.6928,24200.0
2010-12-20 13:10:00,41.04,41.06,41.02,41.05,22400.0,31.6928,31.7083,31.6774,31.7005,22400.0
2010-12-20 13:20:00,41.06,41.1,41.05,41.06,30600.0,31.7083,31.7392,31.7005,31.7083,30600.0
2010-12-20 13:30:00,41.06,41.1,41.06,41.08,46000.0,31.7083,31.7392,31.7083,31.7237,46000.0
2010-12-20 13:40:00,41.08,41.09,41.07,41.08,17400.0,31.7237,31.7314,31.716,31.7237,17400.0
2010-12-20 13:50:00,41.08,41.09,41.07,41.08,27800.0,31.7237,31.7314,31.716,31.7237,27800.0
2010-12-20 14:00:00,41.08,41.18,41.07,41.17,65200.0,31.7237,31.8009,31.716,31.7932,65200.0
2010-12-20 14:10:00,41.17,41.2,41.16,41.17,33800.0,31.7932,31.8164,31.7855,31.7932,33800.0
2010-12-20 14:20:00,41.17,41.22,41.16,41.18,38200.0,31.7932,31.8318,31.7855,31.8009,38200.0
2010-12-20 14:30:00,41.18,41.2,41.14,41.14,51000.0,31.8009,31.8164,31.77,31.77,51000.0
2010-12-20 14:40:00,41.13,41.17,41.1,41.16,32200.0,31.7623,31.7932,31.7392,31.7855,32200.0
2010-12-20 14:50:00,41.16,41.2,41.15,41.18,38800.0,31.7855,31.8164,31.7778,31.8009,38800.0
2010-12-20 15:00:00,41.19,41.23,41.15,41.17,55200.0,31.8087,31.8396,31.7778,31.7932,55200.0
2010-12-20 15:10:00,41.18,41.23,41.16,41.21,77600.0,31.8009,31.8396,31.7855,31.8241,77600.0
2010-12-20 15:20:00,41.22,41.24,41.17,41.19,75000.0,31.8318,31.8473,31.7932,31.8087,75000.0
2010-12-20 15:30:00,41.19,41.24,41.19,41.23,77000.0,31.8087,31.8473,31.8087,31.8396,77000.0
2010-12-20 15:40:00,41.22,41.22,41.14,41.14,110600.0,31.8318,31.8318,31.77,31.77,110600.0
2010-12-20 15:50:00,41.15,41.22,41.13,41.2,179200.0,31.7778,31.8318,31.7623,31.8164,179200.0
2010-12-21 09:30:00,41.25,41.37,41.2,41.26,93200.0,31.855,31.9477,31.8164,31.8627,93200.0
2010-12-21 09:40:00,41.28,41.29,41.2,41.24,32400.0,31.8782,31.8859,31.8164,31.8473,32400.0
2010-12-21 09:50:00,41.25,41.31,41.2,41.22,62800.0,31.855,31.9013,31.8164,31.8318,62800.0
2010-12-21 10:00:00,41.22,41.37,41.21,41.35,60400.0,31.8318,31.9477,31.8241,31.9322,60400.0
2010-12-21 10:10:00,41.35,41.38,41.31,41.38,26600.0,31.9322,31.9554,31.9013,31.9554,26600.0
2010-12-21 10:20:00,41.35,41.38,41.34,41.35,36800.0,31.9322,31.9554,31.9245,31.9322,36800.0
2010-12-21 10:30:00,41.35,41.39,41.34,41.38,35000.0,31.9322,31.9631,31.9245,31.9554,35000.0
2010-12-21 10:40:00,41.38,41.38,41.27,41.27,12800.0,31.9554,31.9554,31.8704,31.8704,12800.0
2010-12-21 10:50:00,41.29,41.3,41.22,41.29,34200.0,31.8859,31.8936,31.8318,31.8859,34200.0
2010-12-21 11:00:00,41.29,41.29,41.24,41.28,20000.0,31.8859,31.8859,31.8473,31.8782,20000.0
2010-12-21 11:10:00,41.28,41.32,41.28,41.31,21000.0,31.8782,31.9091,31.8782,31.9013,21000.0
2010-12-21 11:20:00,41.31,41.36,41.31,41.35,25400.0,31.9013,31.9399,31.9013,31.9322,25400.0
2010-12-21 11:30:00,41.35,41.38,41.33,41.38,51800.0,31.9322,31.9554,31.9168,31.9554,51800.0
2010-12-21 11:40:00,41.39,41.42,41.37,41.4,25600.0,31.9631,31.9863,31.9477,31.9708,25600.0
2010-12-21 11:50:00,41.4,41.44,41.4,41.44,34000.0,31.9708,32.0017,31.9708,32.0017,34000.0
2010-12-21 12:00:00,41.44,41.48,41.44,41.47,30800.0,32.0017,32.0326,32.0017,32.0249,30800.0
2010-12-21 12:10:00,41.46,41.48,41.38,41.4,41200.0,32.0172,32.0326,31.9554,31.9708,41200.0
2010-12-21 12:20:00,41.4,41.41,41.38,41.39,25400.0,31.9708,31.9786,31.9554,31.9631,25400.0
2010-12-21 12:30:00,41.38,41.39,41.34,41.34,20000.0,31.9554,31.9631,31.9245,31.9245,20000.0
2010-12-21 12:40:00,41.35,41.43,41.34,41.4,21400.0,31.9322,31.994,31.9245,31.9708,21400.0
2010-12-21 12:50:00,41.4,41.44,41.4,41.42,13400.0,31.9708,32.0017,31.9708,31.9863,13400.0
2010-12-21 13:00:00,41.43,41.43,41.4,41.4,13800.0,31.994,31.994,31.9708,31.9708,13800.0
2010-12-21 13:10:00,41.41,41.41,41.38,41.38,20400.0,31.9786,31.9786,31.9554,31.9554,20400.0
2010-12-21 13:20:00,41.38,41.38,41.35,41.35,13000.0,31.9554,31.9554,31.9322,31.9322,13000.0
2010-12-21 13:30:00,41.35,41.37,41.35,41.36,14600.0,31.9322,31.9477,31.9322,31.9399,14600.0
2010-12-21 13:40:00,41.37,41.37,41.33,41.33,17200.0,31.9477,31.9477,31.9168,31.9168,17200.0
2010-12-21 13:50:00,41.34,41.37,41.34,41.35,29200.0,31.9245,31.9477,31.9245,31.9322,29200.0
2010-12-21 14:00:00,41.35,41.36,41.3,41.3,72800.0,31.9322,31.9399,31.8936,31.8936,72800.0
2010-12-21 14:10:00,41.3,41.31,41.28,41.31,22000.0,31.8936,31.9013,31.8782,31.9013,22000.0
2010-12-21 14:20:00,41.31,41.32,41.27,41.29,25400.0,31.9013,31.9091,31.8704,31.8859,25400.0
2010-12-21 14:30:00,41.3,41.36,41.29,41.35,36800.0,31.8936,31.9399,31.8859,31.9322,36800.0
2010-12-21 14:40:00,41.35,41.37,41.32,41.34,55800.0,31.9322,31.9477,31.9091,31.9245,55800.0
2010-12-21 14:50:00,41.34,41.34,41.27,41.29,39000.0,31.9245,31.9245,31.8704,31.8859,39000.0
2010-12-21 15:00:00,41.29,41.31,41.29,41.29,25800.0,31.8859,31.9013,31.8859,31.8859,25800.0
2010-12-21 15:10:00,41.29,41.29,41.26,41.28,32400.0,31.8859,31.8859,31.8627,31.8782,32400.0
2010-12-21 15:20:00,41.28,41.3,41.27,41.3,34200.0,31.8782,31.8936,31.8704,31.8936,34200.0
2010-12-21 15:30:00,41.3,41.36,41.29,41.35,50000.0,31.8936,31.9399,31.8859,31.9322,50000.0
2010-12-21 15:40:00,41.35,41.37,41.24,41.24,95800.0,31.9322,31.9477,31.8473,31.8473,95800.0
2010-12-21 15:50:00,41.25,41.27,41.21,41.25,210800.0,31.855,31.8704,31.8241,31.855,210800.0
2010-12-22 09:30:00,41.37,41.43,41.26,41.37,48600.0,31.9477,31.994,31.8627,31.9477,48600.0
2010-12-22 09:40:00,41.39,41.41,41.28,41.31,32800.0,31.9631,31.9786,31.8782,31.9013,32800.0
2010-12-22 09:50:00,41.3,41.34,41.27,41.32,36400.0,31.8936,31.9245,31.8704,31.9091,36400.0
2010-12-22 10:00:00,41.32,41.35,41.27,41.32,23400.0,31.9091,31.9322,31.8704,31.9091,23400.0
2010-12-22 10:10:00,41.31,41.32,41.25,41.27,24000.0,31.9013,31.9091,31.855,31.8704,24000.0
2010-12-22 10:20:00,41.26,41.3,41.25,41.26,31200.0,31.8627,31.8936,31.855,31.8627,31200.0
2010-12-22 10:30:00,41.27,41.29,41.24,41.26,43600.0,31.8704,31.8859,31.8473,31.8627,43600.0
2010-12-22 10:40:00,41.26,41.26,41.23,41.24,20600.0,31.8627,31.8627,31.8396,31.8473,20600.0
2010-12-22 10:50:00,41.24,41.25,41.23,41.24,10400.0,31.8473,31.855,31.8396,31.8473,10400.0
2010-12-22 11:00:00,41.24,41.24,41.21,41.24,18400.0,31.8473,31.8473,31.8241,31.8473,18400.0
2010-12-22 11:10:00,41.24,41.24,41.21,41.21,18400.0,31.8473,31.8473,31.8241,31.8241,18400.0
2010-12-22 11:20:00,41.21,41.21,41.17,41.17,26400.0,31.8241,31.8241,31.7932,31.7932,26400.0
2010-12-22 11:30:00,41.17,41.19,41.16,41.19,18400.0,31.7932,31.8087,31.7855,31.8087,18400.0
2010-12-22 11:40:00,41.18,41.23,41.18,41.22,6600.0,31.8009,31.8396,31.8009,31.8318,6600.0
2010-12-22 11:50:00,41.22,41.24,41.2,41.23,20600.0,31.8318,31.8473,31.8164,31.8396,20600.0
2010-12-22 12:00:00,41.24,41.24,41.22,41.22,12200.0,31.8473,31.8473,31.8318,31.8318,12200.0
2010-12-22 12:10:00,41.23,41.23,41.2,41.23,16600.0,31.8396,31.8396,31.8164,31.8396,16600.0
2010-12-22 12:20:00,41.23,41.29,41.23,41.28,23600.0,31.8396,31.8859,31.8396,31.8782,23600.0
2010-12-22 12:30:00,41.27,41.28,41.24,41.24,17000.0,31.8704,31.8782,31.8473,31.8473,17000.0
2010-12-22 12:40:00,41.24,41.24,41.23,41.24,4600.0,31.8473,31.8473,31.8396,31.8473,4600.0
2010-12-22 12:50:00,41.24,41.24,41.22,41.23,18200.0,31.8473,31.8473,31.8318,31.8396,18200.0
2010-12-22 13:00:00,41.23,41.23,41.2,41.21,18200.0,31.8396,31.8396,31.8164,31.8241,18200.0
2010-12-22 13:10:00,41.21,41.21,41.17,41.17,12400.0,31.8241,31.8241,31.7932,31.7932,12400.0
2010-12-22 13:20:00,41.17,41.17,41.14,41.15,18000.0,31.7932,31.7932,31.77,31.7778,18000.0
2010-12-22 13:30:00,41.14,41.15,41.13,41.14,24400.0,31.77,31.7778,31.7623,31.77,24400.0
2010-12-22 13:40:00,41.14,41.15,41.12,41.12,22000.0,31.77,31.7778,31.7546,31.7546,22000.0
2010-12-22 13:50:00,41.13,41.16,41.12,41.15,17000.0,31.7623,31.7855,31.7546,31.7778,17000.0
2010-12-22 14:00:00,41.15,41.21,41.15,41.21,25400.0,31.7778,31.8241,31.7778,31.8241,25400.0
2010-12-22 14:10:00,41.22,41.24,41.22,41.23,14000.0,31.8318,31.8473,31.8318,31.8396,14000.0
2010-12-22 14:20:00,41.23,41.23,41.19,41.22,15600.0,31.8396,31.8396,31.8087,31.8318,15600.0
2010-12-22 14:30:00,41.22,41.23,41.2,41.22,24000.0,31.8318,31.8396,31.8164,31.8318,24000.0
2010-12-22 14:40:00,41.23,41.24,41.2,41.24,15800.0,31.8396,31.8473,31.8164,31.8473,15800.0
2010-12-22 14:50:00,41.24,41.28,41.24,41.28,26200.0,31.8473,31.8782,31.8473,31.8782,26200.0
2010-12-22 15:00:00,41.27,41.3,41.24,41.25,17400.0,31.8704,31.8936,31.8473,31.855,17400.0
2010-12-22 15:10:00,41.24,41.26,41.24,41.24,21800.0,31.8473,31.8627,31.8473,31.8473,21800.0
2010-12-22 15:20:00,41.24,41.27,41.24,41.24,36000.0,31.8473,31.8704,31.8473,31.8473,36000.0
2010-12-22 15:30:00,41.24,41.27,41.22,41.24,26800.0,31.8473,31.8704,31.8318,31.8473,26800.0
2010-12-22 15:40:00,41.24,41.27,41.24,41.24,55800.0,31.8473,31.8704,31.8473,31.8473,55800.0
2010-12-22 15:50:00,41.23,41.32,41.23,41.31,65000.0,31.8396,31.9091,31.8396,31.9013,65000.0
2010-12-23 09:30:00,41.3,41.35,41.22,41.27,24000.0,31.8936,31.9322,31.8318,31.8704,24000.0
2010-12-23 09:40:00,41.29,41.38,41.26,41.32,25600.0,31.8859,31.9554,31.8627,31.9091,25600.0
2010-12-23 09:50:00,41.32,41.37,41.27,41.32,27000.0,31.9091,31.9477,31.8704,31.9091,27000.0
2010-12-23 10:00:00,41.35,41.4,41.33,41.4,26600.0,31.9322,31.9708,31.9168,31.9708,26600.0
2010-12-23 10:10:00,41.39,41.41,41.33,41.35,37400.0,31.9631,31.9786,31.9168,31.9322,37400.0
2010-12-23 10:20:00,41.35,41.4,41.29,41.35,24800.0,31.9322,31.9708,31.8859,31.9322,24800.0
2010-12-23 10:30:00,41.37,41.46,41.37,41.46,29800.0,31.9477,32.0172,31.9477,32.0172,29800.0
2010-12-23 10:40:00,41.47,41.48,41.43,41.45,24200.0,32.0249,32.0326,31.994,32.0094,24200.0
2010-12-23 10:50:00,41.46,41.5,41.46,41.49,32400.0,32.0172,32.0481,32.0172,32.0403,32400.0
2010-12-23 11:00:00,41.49,41.5,41.48,41.49,14400.0,32.0403,32.0481,32.0326,32.0403,14400.0
2010-12-23 11:10:00,41.49,41.5,41.48,41.49,39400.0,32.0403,32.0481,32.0326,32.0403,39400.0
2010-12-23 11:20:00,41.49,41.49,41.43,41.43,37400.0,32.0403,32.0403,31.994,31.994,37400.0
2010-12-23 11:30:00,41.44,41.45,41.38,41.4,14000.0,32.0017,32.0094,31.9554,31.9708,14000.0
2010-12-23 11:40:00,41.4,41.43,41.38,41.41,11400.0,31.9708,31.994,31.9554,31.9786,11400.0
2010-12-23 11:50:00,41.41,41.44,41.41,41.44,14800.0,31.9786,32.0017,31.9786,32.0017,14800.0
2010-12-23 12:00:00,41.43,41.45,41.41,41.41,12800.0,31.994,32.0094,31.9786,31.9786,12800.0
2010-12-23 12:10:00,41.41,41.44,41.4,41.44,13600.0,31.9786,32.0017,31.9708,32.0017,13600.0
2010-12-23 12:20:00,41.44,41.48,41.44,41.48,10400.0,32.0017,32.0326,32.0017,32.0326,10400.0
2010-12-23 12:30:00,41.48,41.49,41.46,41.47,37600.0,32.0326,32.0403,32.0172,32.0249,37600.0
2010-12-23 12:40:00,41.47,41.47,41.41,41.41,19000.0,32.0249,32.0249,31.9786,31.9786,19000.0
2010-12-23 12:50:00,41.42,41.44,41.42,41.42,15400.0,31.9863,32.0017,31.9863,31.9863,15400.0
2010-12-23 13:00:00,41.42,41.45,41.4,41.42,22200.0,31.9863,32.0094,31.9708,31.9863,22200.0
2010-12-23 13:10:00,41.43,41.46,41.43,41.46,10000.0,31.994,32.0172,31.994,32.0172,10000.0
2010-12-23 13:20:00,41.45,41.47,41.44,41.46,22200.0,32.0094,32.0249,32.0017,32.0172,22200.0
2010-12-23 13:30:00,41.46,41.48,41.44,41.46,15400.0,32.0172,32.0326,32.0017,32.0172,15400.0
2010-12-23 13:40:00,41.45,41.46,41.43,41.45,15400.0,32.0094,32.0172,31.994,32.0094,15400.0
2010-12-23 13:50:00,41.45,41.45,41.42,41.43,12000.0,32.0094,32.0094,31.9863,31.994,12000.0
2010-12-23 14:00:00,41.43,41.45,41.42,41.42,15400.0,31.994,32.0094,31.9863,31.9863,15400.0
2010-12-23 14:10:00,41.42,41.45,41.4,41.41,12600.0,31.9863,32.0094,31.9708,31.9786,12600.0
2010-12-23 14:20:00,41.41,41.42,41.32,41.37,18000.0,31.9786,31.9863,31.9091,31.9477,18000.0
2010-12-23 14:30:00,41.37,41.42,41.37,41.41,24600.0,31.9477,31.9863,31.9477,31.9786,24600.0
2010-12-23 14:40:00,41.41,41.42,41.35,41.38,19600.0,31.9786,31.9863,31.9322,31.9554,19600.0
2010-12-23 14:50:00,41.38,41.43,41.37,41.43,19200.0,31.9554,31.994,31.9477,31.994,19200.0
2010-12-23 15:00:00,41.42,41.44,41.39,41.43,18800.0,31.9863,32.0017,31.9631,31.994,18800.0
2010-12-23 15:10:00,41.44,41.45,41.43,41.45,14600.0,32.0017,32.0094,31.994,32.0094,14600.0
2010-12-23 15:20:00,41.45,41.45,41.42,41.43,22400.0,32.0094,32.0094,31.9863,31.994,22400.0
2010-12-23 15:30:00,41.43,41.44,41.37,41.4,42400.0,31.994,32.0017,31.9477,31.9708,42400.0
2010-12-23 15:40:00,41.4,41.41,41.32,41.37,44800.0,31.9708,31.9786,31.9091,31.9477,44800.0
2010-12-23 15:50:00,41.37,41.42,41.35,41.42,64000.0,31.9477,31.9863,31.9322,31.9863,64000.0
2010-12-27 09:30:00,41.21,41.29,41.15,41.2,27800.0,31.8241,31.8859,31.7778,31.8164,27800.0
2010-12-27 09:40:00,41.22,41.24,41.16,41.17,29000.0,31.8318,31.8473,31.7855,31.7932,29000.0
2010-12-27 09:50:00,41.17,41.23,41.17,41.23,16000.0,31.7932,31.8396,31.7932,31.8396,16000.0
2010-12-27 10:00:00,41.23,41.31,41.23,41.27,45600.0,31.8396,31.9013,31.8396,31.8704,45600.0
2010-12-27 10:10:00,41.25,41.34,41.25,41.34,21600.0,31.855,31.9245,31.855,31.9245,21600.0
2010-12-27 10:20:00,41.33,41.37,41.32,41.37,13000.0,31.9168,31.9477,31.9091,31.9477,13000.0
2010-12-27 10:30:00,41.37,41.37,41.33,41.35,19200.0,31.9477,31.9477,31.9168,31.9322,19200.0
2010-12-27 10:40:00,41.35,41.35,41.34,41.35,20200.0,31.9322,31.9322,31.9245,31.9322,20200.0
2010-12-27 10:50:00,41.35,41.35,41.34,41.34,11600.0,31.9322,31.9322,31.9245,31.9245,11600.0
2010-12-27 11:00:00,41.34,41.38,41.34,41.38,16600.0,31.9245,31.9554,31.9245,31.9554,16600.0
2010-12-27 11:10:00,41.37,41.38,41.35,41.37,27400.0,31.9477,31.9554,31.9322,31.9477,27400.0
2010-12-27 11:20:00,41.37,41.37,41.35,41.35,10800.0,31.9477,31.9477,31.9322,31.9322,10800.0
2010-12-27 11:30:00,41.35,41.35,41.33,41.34,18600.0,31.9322,31.9322,31.9168,31.9245,18600.0
2010-12-27 11:40:00,41.35,41.35,41.33,41.35,19000.0,31.9322,31.9322,31.9168,31.9322,19000.0
2010-12-27 11:50:00,41.34,41.38,41.34,41.38,7200.0,31.9245,31.9554,31.9245,31.9554,7200.0
2010-12-27 12:00:00,41.38,41.43,41.38,41.42,15000.0,31.9554,31.994,31.9554,31.9863,15000.0
2010-12-27 12:10:00,41.42,41.43,41.41,41.43,17800.0,31.9863,31.994,31.9786,31.994,17800.0
2010-12-27 12:20:00,41.43,41.44,41.43,41.43,6600.0,31.994,32.0017,31.994,31.994,6600.0
2010-12-27 12:30:00,41.43,41.45,41.43,41.44,21600.0,31.994,32.0094,31.994,32.0017,21600.0
2010-12-27 12:40:00,41.44,41.46,41.44,41.44,18400.0,32.0017,32.0172,32.0017,32.0017,18400.0
2010-12-27 12:50:00,41.45,41.49,41.44,41.48,28200.0,32.0094,32.0403,32.0017,32.0326,28200.0
2010-12-27 13:00:00,41.47,41.49,41.46,41.47,33800.0,32.0249,32.0403,32.0172,32.0249,33800.0
2010-12-27 13:10:00,41.47,41.5,41.46,41.49,25800.0,32.0249,32.0481,32.0172,32.0403,25800.0
2010-12-27 13:20:00,41.49,41.52,41.48,41.52,37600.0,32.0403,32.0635,32.0326,32.0635,37600.0
2010-12-27 13:30:00,41.52,41.53,41.5,41.53,11600.0,32.0635,32.0712,32.0481,32.0712,11600.0
2010-12-27 13:40:00,41.52,41.54,41.52,41.54,12600.0,32.0635,32.0789,32.0635,32.0789,12600.0
2010-12-27 13:50:00,41.53,41.55,41.52,41.54,27600.0,32.0712,32.0867,32.0635,32.0789,27600.0
2010-12-27 14:00:00,41.54,41.55,41.54,41.54,18600.0,32.0789,32.0867,32.0789,32.0789,18600.0
2010-12-27 14:10:00,41.53,41.55,41.52,41.54,12200.0,32.0712,32.0867,32.0635,32.0789,12200.0
2010-12-27 14:20:00,41.54,41.58,41.53,41.58,20600.0,32.0789,32.1098,32.0712,32.1098,20600.0
2010-12-27 14:30:00,41.58,41.6,41.58,41.59,17800.0,32.1098,32.1253,32.1098,32.1176,17800.0
2010-12-27 14:40:00,41.59,41.6,41.58,41.6,28800.0,32.1176,32.1253,32.1098,32.1253,28800.0
2010-12-27 14:50:00,41.6,41.6,41.58,41.58,26000.0,32.1253,32.1253,32.1098,32.1098,26000.0
2010-12-27 15:00:00,41.58,41.59,41.56,41.56,41800.0,32.1098,32.1176,32.0944,32.0944,41800.0
2010-12-27 15:10:00,41.56,41.59,41.55,41.56,37200.0,32.0944,32.1176,32.0867,32.0944,37200.0
2010-12-27 15:20:00,41.56,41.58,41.55,41.56,28000.0,32.0944,32.1098,32.0867,32.0944,28000.0
2010-12-27 15:30:00,41.56,41.57,41.54,41.55,45000.0,32.0944,32.1021,32.0789,32.0867,45000.0
2010-12-27 15:40:00,41.54,41.57,41.52,41.53,69400.0,32.0789,32.1021,32.0635,32.0712,69400.0
2010-12-27 15:50:00,41.53,41.55,41.49,41.52,87800.0,32.0712,32.0867,32.0403,32.0635,87800.0
2010-12-28 09:30:00,41.48,41.65,41.48,41.58,78600.0,32.0326,32.1639,32.0326,32.1098,78600.0
2010-12-28 09:40:00,41.53,41.56,41.51,41.54,26600.0,32.0712,32.0944,32.0558,32.0789,26600.0
2010-12-28 09:50:00,41.54,41.6,41.54,41.6,46200.0,32.0789,32.1253,32.0789,32.1253,46200.0
2010-12-28 10:00:00,41.6,41.6,41.47,41.49,52000.0,32.1253,32.1253,32.0249,32.0403,52000.0
2010-12-28 10:10:00,41.49,41.52,41.48,41.52,28200.0,32.0403,32.0635,32.0326,32.0635,28200.0
2010-12-28 10:20:00,41.52,41.59,41.52,41.58,22800.0,32.0635,32.1176,32.0635,32.1098,22800.0
2010-12-28 10:30:00,41.58,41.62,41.57,41.6,45600.0,32.1098,32.1407,32.1021,32.1253,45600.0
2010-12-28 10:40:00,41.6,41.67,41.6,41.64,57400.0,32.1253,32.1793,32.1253,32.1562,57400.0
2010-12-28 10:50:00,41.65,41.67,41.63,41.63,39600.0,32.1639,32.1793,32.1484,32.1484,39600.0
2010-12-28 11:00:00,41.63,41.69,41.63,41.69,42000.0,32.1484,32.1948,32.1484,32.1948,42000.0
2010-12-28 11:10:00,41.69,41.71,41.68,41.71,42000.0,32.1948,32.2102,32.1871,32.2102,42000.0
2010-12-28 11:20:00,41.71,41.71,41.68,41.68,31000.0,32.2102,32.2102,32.1871,32.1871,31000.0
2010-12-28 11:30:00,41.67,41.67,41.63,41.66,18400.0,32.1793,32.1793,32.1484,32.1716,18400.0
2010-12-28 11:40:00,41.66,41.66,41.63,41.64,14200.0,32.1716,32.1716,32.1484,32.1562,14200.0
2010-12-28 11:50:00,41.65,41.67,41.65,41.66,15200.0,32.1639,32.1793,32.1639,32.1716,15200.0
2010-12-28 12:00:00,41.66,41.67,41.65,41.67,17000.0,32.1716,32.1793,32.1639,32.1793,17000.0
2010-12-28 12:10:00,41.67,41.68,41.66,41.68,20800.0,32.1793,32.1871,32.1716,32.1871,20800.0
2010-12-28 12:20:00,41.68,41.72,41.68,41.72,26400.0,32.1871,32.2179,32.1871,32.2179,26400.0
2010-12-28 12:30:00,41.72,41.76,41.72,41.74,26400.0,32.2179,32.2488,32.2179,32.2334,26400.0
2010-12-28 12:40:00,41.74,41.74,41.7,41.7,23000.0,32.2334,32.2334,32.2025,32.2025,23000.0
2010-12-28 12:50:00,41.7,41.79,41.7,41.79,30400.0,32.2025,32.272,32.2025,32.272,30400.0
2010-12-28 13:00:00,41.79,41.83,41.77,41.83,36600.0,32.272,32.3029,32.2566,32.3029,36600.0
2010-12-28 13:10:00,41.83,41.85,41.82,41.85,40800.0,32.3029,32.3183,32.2952,32.3183,40800.0
2010-12-28 13:20:00,41.85,41.87,41.84,41.84,25000.0,32.3183,32.3338,32.3106,32.3106,25000.0
2010-12-28 13:30:00,41.84,41.84,41.78,41.81,25400.0,32.3106,32.3106,32.2643,32.2875,25400.0
2010-12-28 13:40:00,41.81,41.83,41.81,41.81,17000.0,32.2875,32.3029,32.2875,32.2875,17000.0
2010-12-28 13:50:00,41.81,41.84,41.81,41.84,26800.0,32.2875,32.3106,32.2875,32.3106,26800.0
2010-12-28 14:00:00,41.83,41.84,41.81,41.82,23000.0,32.3029,32.3106,32.2875,32.2952,23000.0
2010-12-28 14:10:00,41.81,41.86,41.81,41.85,53800.0,32.2875,32.3261,32.2875,32.3183,53800.0
2010-12-28 14:20:00,41.86,41.88,41.85,41.88,80600.0,32.3261,32.3415,32.3183,32.3415,80600.0
2010-12-28 14:30:00,41.88,41.91,41.87,41.91,41600.0,32.3415,32.3647,32.3338,32.3647,41600.0
2010-12-28 14:40:00,41.91,41.93,41.9,41.91,44400.0,32.3647,32.3801,32.357,32.3647,44400.0
2010-12-28 14:50:00,41.91,41.96,41.9,41.95,54800.0,32.3647,32.4033,32.357,32.3956,54800.0
2010-12-28 15:00:00,41.95,41.96,41.94,41.96,46600.0,32.3956,32.4033,32.3878,32.4033,46600.0
2010-12-28 15:10:00,41.96,41.96,41.93,41.96,114000.0,32.4033,32.4033,32.3801,32.4033,114000.0
2010-12-28 15:20:00,41.96,42.0,41.94,41.99,83000.0,32.4033,32.4342,32.3878,32.4265,83000.0
2010-12-28 15:30:00,41.99,42.02,41.98,42.02,114600.0,32.4265,32.4496,32.4187,32.4496,114600.0
2010-12-28 15:40:00,42.01,42.03,41.97,41.98,130200.0,32.4419,32.4573,32.411,32.4187,130200.0
2010-12-28 15:50:00,41.98,41.99,41.92,41.95,168200.0,32.4187,32.4265,32.3724,32.3956,168200.0
2010-12-29 09:30:00,41.93,42.14,41.93,42.13,70800.0,32.3801,32.5423,32.3801,32.5346,70800.0
2010-12-29 09:40:00,42.13,42.15,42.03,42.04,23200.0,32.5346,32.55,32.4573,32.4651,23200.0
2010-12-29 09:50:00,42.04,42.04,41.99,41.99,20600.0,32.4651,32.4651,32.4265,32.4265,20600.0
2010-12-29 10:00:00,41.99,42.01,41.98,42.01,30600.0,32.4265,32.4419,32.4187,32.4419,30600.0
2010-12-29 10:10:00,42.0,42.05,41.99,42.02,30400.0,32.4342,32.4728,32.4265,32.4496,30400.0
2010-12-29 10:20:00,42.02,42.04,41.99,42.0,29200.0,32.4496,32.4651,32.4265,32.4342,29200.0
2010-12-29 10:30:00,42.0,42.01,41.97,41.98,34000.0,32.4342,32.4419,32.411,32.4187,34000.0
2010-12-29 10:40:00,41.99,41.99,41.96,41.97,35000.0,32.4265,32.4265,32.4033,32.411,35000.0
2010-12-29 10:50:00,41.97,41.97,41.93,41.95,43200.0,32.411,32.411,32.3801,32.3956,43200.0
2010-12-29 11:00:00,41.94,42.02,41.94,42.02,30400.0,32.3878,32.4496,32.3878,32.4496,30400.0
2010-12-29 11:10:00,42.02,42.03,42.01,42.03,26000.0,32.4496,32.4573,32.4419,32.4573,26000.0
2010-12-29 11:20:00,42.03,42.04,42.02,42.02,15600.0,32.4573,32.4651,32.4496,32.4496,15600.0
2010-12-29 11:30:00,42.02,42.07,42.01,42.07,27400.0,32.4496,32.4882,32.4419,32.4882,27400.0
2010-12-29 11:40:00,42.07,42.09,42.07,42.07,16000.0,32.4882,32.5037,32.4882,32.4882,16000.0
2010-12-29 11:50:00,42.07,42.08,42.05,42.06,15200.0,32.4882,32.496,32.4728,32.4805,15200.0
2010-12-29 12:00:00,42.06,42.07,42.02,42.04,13200.0,32.4805,32.4882,32.4496,32.4651,13200.0
2010-12-29 12:10:00,42.05,42.06,41.99,41.99,21400.0,32.4728,32.4805,32.4265,32.4265,21400.0
2010-12-29 12:20:00,41.99,42.06,41.98,42.06,36800.0,32.4265,32.4805,32.4187,32.4805,36800.0
2010-12-29 12:30:00,42.06,42.1,42.06,42.09,19400.0,32.4805,32.5114,32.4805,32.5037,19400.0
2010-12-29 12:40:00,42.1,42.1,42.08,42.09,10600.0,32.5114,32.5114,32.496,32.5037,10600.0
2010-12-29 12:50:00,42.09,42.1,42.08,42.09,14200.0,32.5037,32.5114,32.496,32.5037,14200.0
2010-12-29 13:00:00,42.09,42.12,42.09,42.1,19400.0,32.5037,32.5268,32.5037,32.5114,19400.0
2010-12-29 13:10:00,42.1,42.13,42.1,42.13,21800.0,32.5114,32.5346,32.5114,32.5346,21800.0
2010-12-29 13:20:00,42.12,42.13,42.09,42.13,21200.0,32.5268,32.5346,32.5037,32.5346,21200.0
2010-12-29 13:30:00,42.13,42.15,42.12,42.13,16200.0,32.5346,32.55,32.5268,32.5346,16200.0
2010-12-29 13:40:00,42.12,42.15,42.12,42.15,15000.0,32.5268,32.55,32.5268,32.55,15000.0
2010-12-29 13:50:00,42.15,42.15,42.13,42.15,12800.0,32.55,32.55,32.5346,32.55,12800.0
2010-12-29 14:00:00,42.14,42.15,42.13,42.13,18200.0,32.5423,32.55,32.5346,32.5346,18200.0
2010-12-29 14:10:00,42.14,42.17,42.14,42.16,22200.0,32.5423,32.5655,32.5423,32.5577,22200.0
2010-12-29 14:20:00,42.16,42.19,42.15,42.17,41200.0,32.5577,32.5809,32.55,32.5655,41200.0
2010-12-29 14:30:00,42.18,42.2,42.18,42.18,45800.0,32.5732,32.5886,32.5732,32.5732,45800.0
2010-12-29 14:40:00,42.19,42.21,42.18,42.2,27400.0,32.5809,32.5963,32.5732,32.5886,27400.0
2010-12-29 14:50:00,42.19,42.21,42.19,42.21,37000.0,32.5809,32.5963,32.5809,32.5963,37000.0
2010-12-29 15:00:00,42.21,42.23,42.2,42.21,33400.0,32.5963,32.6118,32.5886,32.5963,33400.0
2010-12-29 15:10:00,42.21,42.23,42.21,42.22,31000.0,32.5963,32.6118,32.5963,32.6041,31000.0
2010-12-29 15:20:00,42.21,42.23,42.21,42.22,43200.0,32.5963,32.6118,32.5963,32.6041,43200.0
2010-12-29 15:30:00,42.22,42.23,42.21,42.21,89000.0,32.6041,32.6118,32.5963,32.5963,89000.0
2010-12-29 15:40:00,42.21,42.22,42.15,42.15,121000.0,32.5963,32.6041,32.55,32.55,121000.0
2010-12-29 15:50:00,42.15,42.2,42.1,42.13,158600.0,32.55,32.5886,32.5114,32.5346,158600.0
2010-12-30 09:30:00,41.98,42.05,41.98,42.0,94800.0,32.4187,32.4728,32.4187,32.4342,94800.0
2010-12-30 09:40:00,42.0,42.09,41.99,42.07,72000.0,32.4342,32.5037,32.4265,32.4882,72000.0
2010-12-30 09:50:00,42.08,42.09,41.98,41.99,72200.0,32.496,32.5037,32.4187,32.4265,72200.0
2010-12-30 10:00:00,41.98,41.99,41.84,41.84,110400.0,32.4187,32.4265,32.3106,32.3106,110400.0
2010-12-30 10:10:00,41.85,41.88,41.79,41.88,63000.0,32.3183,32.3415,32.272,32.3415,63000.0
2010-12-30 10:20:00,41.87,41.96,41.85,41.96,43800.0,32.3338,32.4033,32.3183,32.4033,43800.0
2010-12-30 10:30:00,41.95,42.02,41.95,42.01,32600.0,32.3956,32.4496,32.3956,32.4419,32600.0
2010-12-30 10:40:00,42.0,42.04,41.99,42.01,37200.0,32.4342,32.4651,32.4265,32.4419,37200.0
2010-12-30 10:50:00,41.99,42.0,41.96,41.97,19600.0,32.4265,32.4342,32.4033,32.411,19600.0
2010-12-30 11:00:00,41.98,41.99,41.94,41.94,32600.0,32.4187,32.4265,32.3878,32.3878,32600.0
2010-12-30 11:10:00,41.94,42.02,41.94,42.01,29000.0,32.3878,32.4496,32.3878,32.4419,29000.0
2010-12-30 11:20:00,42.01,42.05,41.95,42.0,44200.0,32.4419,32.4728,32.3956,32.4342,44200.0
2010-12-30 11:30:00,41.99,42.02,41.96,42.02,53600.0,32.4265,32.4496,32.4033,32.4496,53600.0
2010-12-30 11:40:00,42.02,42.02,41.99,41.99,23800.0,32.4496,32.4496,32.4265,32.4265,23800.0
2010-12-30 11:50:00,41.99,42.04,41.97,42.04,47000.0,32.4265,32.4651,32.411,32.4651,47000.0
2010-12-30 12:00:00,42.05,42.1,42.04,42.09,42000.0,32.4728,32.5114,32.4651,32.5037,42000.0
2010-12-30 12:10:00,42.1,42.11,42.08,42.1,47800.0,32.5114,32.5191,32.496,32.5114,47800.0
2010-12-30 12:20:00,42.11,42.14,42.11,42.13,20400.0,32.5191,32.5423,32.5191,32.5346,20400.0
2010-12-30 12:30:00,42.12,42.13,42.08,42.09,9600.0,32.5268,32.5346,32.496,32.5037,9600.0
2010-12-30 12:40:00,42.09,42.1,42.08,42.09,15600.0,32.5037,32.5114,32.496,32.5037,15600.0
2010-12-30 12:50:00,42.09,42.1,42.07,42.07,10400.0,32.5037,32.5114,32.4882,32.4882,10400.0
2010-12-30 13:00:00,42.07,42.08,42.04,42.04,14600.0,32.4882,32.496,32.4651,32.4651,14600.0
2010-12-30 13:10:00,42.04,42.04,42.01,42.03,22400.0,32.4651,32.4651,32.4419,32.4573,22400.0
2010-12-30 13:20:00,42.03,42.04,42.02,42.04,15600.0,32.4573,32.4651,32.4496,32.4651,15600.0
2010-12-30 13:30:00,42.04,42.06,42.04,42.06,18000.0,32.4651,32.4805,32.4651,32.4805,18000.0
2010-12-30 13:40:00,42.07,42.07,42.04,42.05,11400.0,32.4882,32.4882,32.4651,32.4728,11400.0
2010-12-30 13:50:00,42.05,42.05,42.02,42.02,19400.0,32.4728,32.4728,32.4496,32.4496,19400.0
2010-12-30 14:00:00,42.02,42.07,42.02,42.05,28800.0,32.4496,32.4882,32.4496,32.4728,28800.0
2010-12-30 14:10:00,42.06,42.07,42.02,42.04,32200.0,32.4805,32.4882,32.4496,32.4651,32200.0
2010-12-30 14:20:00,42.04,42.05,42.01,42.02,17800.0,32.4651,32.4728,32.4419,32.4496,17800.0
2010-12-30 14:30:00,42.02,42.08,42.02,42.08,31800.0,32.4496,32.496,32.4496,32.496,31800.0
2010-12-30 14:40:00,42.07,42.07,42.02,42.02,17000.0,32.4882,32.4882,32.4496,32.4496,17000.0
2010-12-30 14:50:00,42.02,42.03,42.0,42.01,24600.0,32.4496,32.4573,32.4342,32.4419,24600.0
2010-12-30 15:00:00,42.01,42.01,41.98,41.99,26000.0,32.4419,32.4419,32.4187,32.4265,26000.0
2010-12-30 15:10:00,42.0,42.02,41.99,42.0,15600.0,32.4342,32.4496,32.4265,32.4342,15600.0
2010-12-30 15:20:00,42.01,42.06,41.99,42.06,33600.0,32.4419,32.4805,32.4265,32.4805,33600.0
2010-12-30 15:30:00,42.07,42.07,42.01,42.02,29000.0,32.4882,32.4882,32.4419,32.4496,29000.0
2010-12-30 15:40:00,42.02,42.02,41.94,41.99,105800.0,32.4496,32.4496,32.3878,32.4265,105800.0
2010-12-30 15:50:00,41.99,41.99,41.91,41.95,87800.0,32.4265,32.4265,32.3647,32.3956,87800.0
2010-12-31 09:30:00,41.93,41.97,41.85,41.95,22200.0,32.3801,32.411,32.3183,32.3956,22200.0
2010-12-31 09:40:00,41.96,42.04,41.93,41.99,40200.0,32.4033,32.4651,32.3801,32.4265,40200.0
2010-12-31 09:50:00,41.99,42.01,41.97,42.01,34000.0,32.4265,32.4419,32.411,32.4419,34000.0
2010-12-31 10:00:00,42.02,42.09,42.01,42.08,30400.0,32.4496,32.5037,32.4419,32.496,30400.0
2010-12-31 10:10:00,42.09,42.16,42.09,42.15,42400.0,32.5037,32.5577,32.5037,32.55,42400.0
2010-12-31 10:20:00,42.15,42.22,42.15,42.21,35000.0,32.55,32.6041,32.55,32.5963,35000.0
2010-12-31 10:30:00,42.21,42.24,42.2,42.24,43600.0,32.5963,32.6195,32.5886,32.6195,43600.0
2010-12-31 10:40:00,42.24,42.27,42.23,42.27,42800.0,32.6195,32.6427,32.6118,32.6427,42800.0
2010-12-31 10:50:00,42.26,42.29,42.25,42.28,24400.0,32.635,32.6581,32.6272,32.6504,24400.0
2010-12-31 11:00:00,42.29,42.3,42.19,42.2,23400.0,32.6581,32.6658,32.5809,32.5886,23400.0
2010-12-31 11:10:00,42.19,42.2,42.18,42.18,20600.0,32.5809,32.5886,32.5732,32.5732,20600.0
2010-12-31 11:20:00,42.18,42.24,42.18,42.24,15200.0,32.5732,32.6195,32.5732,32.6195,15200.0
2010-12-31 11:30:00,42.24,42.27,42.24,42.26,24600.0,32.6195,32.6427,32.6195,32.635,24600.0
2010-12-31 11:40:00,42.26,42.27,42.25,42.27,17600.0,32.635,32.6427,32.6272,32.6427,17600.0
2010-12-31 11:50:00,42.27,42.27,42.24,42.24,14800.0,32.6427,32.6427,32.6195,32.6195,14800.0
2010-12-31 12:00:00,42.24,42.24,42.23,42.23,18600.0,32.6195,32.6195,32.6118,32.6118,18600.0
2010-12-31 12:10:00,42.22,42.23,42.2,42.2,11200.0,32.6041,32.6118,32.5886,32.5886,11200.0
2010-12-31 12:20:00,42.2,42.26,42.19,42.25,127600.0,32.5886,32.635,32.5809,32.6272,127600.0
2010-12-31 12:30:00,42.26,42.29,42.26,42.26,35400.0,32.635,32.6581,32.635,32.635,35400.0
2010-12-31 12:40:00,42.26,42.26,42.19,42.19,22000.0,32.635,32.635,32.5809,32.5809,22000.0
2010-12-31 12:50:00,42.19,42.2,42.17,42.19,22800.0,32.5809,32.5886,32.5655,32.5809,22800.0
2010-12-31 13:00:00,42.19,42.24,42.18,42.23,16200.0,32.5809,32.6195,32.5732,32.6118,16200.0
2010-12-31 13:10:00,42.24,42.26,42.22,42.24,25800.0,32.6195,32.635,32.6041,32.6195,25800.0
2010-12-31 13:20:00,42.24,42.25,42.22,42.24,17800.0,32.6195,32.6272,32.6041,32.6195,17800.0
2010-12-31 13:30:00,42.24,42.25,42.23,42.25,15800.0,32.6195,32.6272,32.6118,32.6272,15800.0
2010-12-31 13:40:00,42.26,42.26,42.15,42.16,43800.0,32.635,32.635,32.55,32.5577,43800.0
2010-12-31 13:50:00,42.17,42.24,42.16,42.24,19600.0,32.5655,32.6195,32.5577,32.6195,19600.0
2010-12-31 14:00:00,42.24,42.24,42.2,42.22,19200.0,32.6195,32.6195,32.5886,32.6041,19200.0
2010-12-31 14:10:00,42.22,42.23,42.2,42.22,22200.0,32.6041,32.6118,32.5886,32.6041,22200.0
2010-12-31 14:20:00,42.22,42.22,42.19,42.21,29400.0,32.6041,32.6041,32.5809,32.5963,29400.0
2010-12-31 14:30:00,42.22,42.24,42.21,42.24,31600.0,32.6041,32.6195,32.5963,32.6195,31600.0
2010-12-31 14:40:00,42.24,42.25,42.23,42.24,32200.0,32.6195,32.6272,32.6118,32.6195,32200.0
2010-12-31 14:50:00,42.23,42.24,42.18,42.19,29800.0,32.6118,32.6195,32.5732,32.5809,29800.0
2010-12-31 15:00:00,42.19,42.21,42.19,42.2,19800.0,32.5809,32.5963,32.5809,32.5886,19800.0
2010-12-31 15:10:00,42.2,42.21,42.17,42.17,40000.0,32.5886,32.5963,32.5655,32.5655,40000.0
2010-12-31 15:20:00,42.18,42.19,42.14,42.14,18800.0,32.5732,32.5809,32.5423,32.5423,18800.0
2010-12-31 15:30:00,42.15,42.15,42.11,42.14,36600.0,32.55,32.55,32.5191,32.5423,36600.0
2010-12-31 15:40:00,42.14,42.14,42.0,42.01,81400.0,32.5423,32.5423,32.4342,32.4419,81400.0
2010-12-31 15:50:00,42.01,42.06,41.98,42.06,184600.0,32.4419,32.4805,32.4187,32.4805,184600.0
2011-01-03 09:30:00,42.26,42.3,42.16,42.17,80000.0,32.635,32.6658,32.5577,32.5655,80000.0
2011-01-03 09:40:00,42.17,42.31,42.16,42.3,39000.0,32.5655,32.6736,32.5577,32.6658,39000.0
2011-01-03 09:50:00,42.31,42.38,42.3,42.37,26000.0,32.6736,32.7276,32.6658,32.7199,26000.0
2011-01-03 10:00:00,42.37,42.38,42.29,42.34,45000.0,32.7199,32.7276,32.6581,32.6967,45000.0
2011-01-03 10:10:00,42.35,42.49,42.35,42.48,23800.0,32.7045,32.8126,32.7045,32.8049,23800.0
2011-01-03 10:20:00,42.47,42.48,42.41,42.43,62200.0,32.7971,32.8049,32.7508,32.7662,62200.0
2011-01-03 10:30:00,42.43,42.49,42.41,42.49,34800.0,32.7662,32.8126,32.7508,32.8126,34800.0
2011-01-03 10:40:00,42.49,42.5,42.47,42.48,48600.0,32.8126,32.8203,32.7971,32.8049,48600.0
2011-01-03 10:50:00,42.48,42.5,42.46,42.47,25000.0,32.8049,32.8203,32.7894,32.7971,25000.0
2011-01-03 11:00:00,42.49,42.49,42.43,42.45,33800.0,32.8126,32.8126,32.7662,32.7817,33800.0
2011-01-03 11:10:00,42.44,42.47,42.41,42.44,32400.0,32.774,32.7971,32.7508,32.774,32400.0
2011-01-03 11:20:00,42.44,42.49,42.44,42.49,19400.0,32.774,32.8126,32.774,32.8126,19400.0
2011-01-03 11:30:00,42.49,42.49,42.44,42.48,24000.0,32.8126,32.8126,32.774,32.8049,24000.0
2011-01-03 11:40:00,42.48,42.49,42.45,42.46,30400.0,32.8049,32.8126,32.7817,32.7894,30400.0
2011-01-03 11:50:00,42.46,42.49,42.45,42.49,14000.0,32.7894,32.8126,32.7817,32.8126,14000.0
2011-01-03 12:00:00,42.48,42.49,42.46,42.47,14000.0,32.8049,32.8126,32.7894,32.7971,14000.0
2011-01-03 12:10:00,42.48,42.49,42.47,42.49,15000.0,32.8049,32.8126,32.7971,32.8126,15000.0
2011-01-03 12:20:00,42.49,42.52,42.46,42.48,50200.0,32.8126,32.8357,32.7894,32.8049,50200.0
2011-01-03 12:30:00,42.47,42.49,42.38,42.39,39800.0,32.7971,32.8126,32.7276,32.7354,39800.0
2011-01-03 12:40:00,42.4,42.41,42.37,42.38,35600.0,32.7431,32.7508,32.7199,32.7276,35600.0
2011-01-03 12:50:00,42.4,42.41,42.31,42.34,44600.0,32.7431,32.7508,32.6736,32.6967,44600.0
2011-01-03 13:00:00,42.34,42.38,42.34,42.37,12600.0,32.6967,32.7276,32.6967,32.7199,12600.0
2011-01-03 13:10:00,42.35,42.41,42.35,42.39,15200.0,32.7045,32.7508,32.7045,32.7354,15200.0
2011-01-03 13:20:00,42.4,42.41,42.33,42.39,22200.0,32.7431,32.7508,32.689,32.7354,22200.0
2011-01-03 13:30:00,42.38,42.42,42.36,42.41,28800.0,32.7276,32.7585,32.7122,32.7508,28800.0
2011-01-03 13:40:00,42.4,42.46,42.4,42.45,30800.0,32.7431,32.7894,32.7431,32.7817,30800.0
2011-01-03 13:50:00,42.45,42.47,42.45,42.46,17200.0,32.7817,32.7971,32.7817,32.7894,17200.0
2011-01-03 14:00:00,42.47,42.49,42.45,42.47,31200.0,32.7971,32.8126,32.7817,32.7971,31200.0
2011-01-03 14:10:00,42.48,42.49,42.4,42.42,38000.0,32.8049,32.8126,32.7431,32.7585,38000.0
2011-01-03 14:20:00,42.41,42.41,42.34,42.34,32600.0,32.7508,32.7508,32.6967,32.6967,32600.0
2011-01-03 14:30:00,42.34,42.35,42.32,42.35,42200.0,32.6967,32.7045,32.6813,32.7045,42200.0
2011-01-03 14:40:00,42.35,42.4,42.33,42.39,51400.0,32.7045,32.7431,32.689,32.7354,51400.0
2011-01-03 14:50:00,42.38,42.39,42.36,42.37,17800.0,32.7276,32.7354,32.7122,32.7199,17800.0
2011-01-03 15:00:00,42.37,42.41,42.32,42.34,32000.0,32.7199,32.7508,32.6813,32.6967,32000.0
2011-01-03 15:10:00,42.35,42.36,42.27,42.31,42800.0,32.7045,32.7122,32.6427,32.6736,42800.0
2011-01-03 15:20:00,42.3,42.3,42.22,42.29,106400.0,32.6658,32.6658,32.6041,32.6581,106400.0
2011-01-03 15:30:00,42.29,42.35,42.29,42.3,66600.0,32.6581,32.7045,32.6581,32.6658,66600.0
2011-01-03 15:40:00,42.29,42.38,42.29,42.37,120600.0,32.6581,32.7276,32.6581,32.7199,120600.0
2011-01-03 15:50:00,42.37,42.4,42.3,42.33,197200.0,32.7199,32.7431,32.6658,32.689,197200.0
2011-01-04 09:30:00,42.33,42.35,42.27,42.31,54000.0,32.689,32.7045,32.6427,32.6736,54000.0
2011-01-04 09:40:00,42.32,42.33,42.2,42.21,24800.0,32.6813,32.689,32.5886,32.5963,24800.0
2011-01-04 09:50:00,42.21,42.21,42.12,42.15,41000.0,32.5963,32.5963,32.5268,32.55,41000.0
2011-01-04 10:00:00,42.15,42.2,42.11,42.16,48200.0,32.55,32.5886,32.5191,32.5577,48200.0
2011-01-04 10:10:00,42.16,42.16,41.99,42.01,90000.0,32.5577,32.5577,32.4265,32.4419,90000.0
2011-01-04 10:20:00,42.01,42.1,42.01,42.06,44000.0,32.4419,32.5114,32.4419,32.4805,44000.0
2011-01-04 10:30:00,42.07,42.1,42.02,42.1,41000.0,32.4882,32.5114,32.4496,32.5114,41000.0
2011-01-04 10:40:00,42.1,42.12,42.03,42.07,40400.0,32.5114,32.5268,32.4573,32.4882,40400.0
2011-01-04 10:50:00,42.08,42.08,42.02,42.04,31400.0,32.496,32.496,32.4496,32.4651,31400.0
2011-01-04 11:00:00,42.04,42.05,41.93,41.93,58200.0,32.4651,32.4728,32.3801,32.3801,58200.0
2011-01-04 11:10:00,41.92,41.93,41.82,41.85,71600.0,32.3724,32.3801,32.2952,32.3183,71600.0
2011-01-04 11:20:00,41.85,41.87,41.8,41.81,58200.0,32.3183,32.3338,32.2797,32.2875,58200.0
2011-01-04 11:30:00,41.8,41.84,41.8,41.81,45000.0,32.2797,32.3106,32.2797,32.2875,45000.0
2011-01-04 11:40:00,41.81,41.85,41.78,41.79,33000.0,32.2875,32.3183,32.2643,32.272,33000.0
2011-01-04 11:50:00,41.8,41.84,41.65,41.66,66600.0,32.2797,32.3106,32.1639,32.1716,66600.0
2011-01-04 12:00:00,41.66,41.74,41.65,41.67,60600.0,32.1716,32.2334,32.1639,32.1793,60600.0
2011-01-04 12:10:00,41.67,41.73,41.67,41.7,29200.0,32.1793,32.2257,32.1793,32.2025,29200.0
2011-01-04 12:20:00,41.7,41.71,41.58,41.58,53600.0,32.2025,32.2102,32.1098,32.1098,53600.0
2011-01-04 12:30:00,41.58,41.65,41.53,41.54,80000.0,32.1098,32.1639,32.0712,32.0789,80000.0
2011-01-04 12:40:00,41.54,41.56,41.45,41.48,56000.0,32.0789,32.0944,32.0094,32.0326,56000.0
2011-01-04 12:50:00,41.48,41.5,41.46,41.5,55000.0,32.0326,32.0481,32.0172,32.0481,55000.0
2011-01-04 13:00:00,41.51,41.63,41.51,41.62,32400.0,32.0558,32.1484,32.0558,32.1407,32400.0
2011-01-04 13:10:00,41.62,41.68,41.61,41.65,25400.0,32.1407,32.1871,32.133,32.1639,25400.0
2011-01-04 13:20:00,41.66,41.67,41.62,41.63,24800.0,32.1716,32.1793,32.1407,32.1484,24800.0
2011-01-04 13:30:00,41.63,41.65,41.6,41.63,34400.0,32.1484,32.1639,32.1253,32.1484,34400.0
2011-01-04 13:40:00,41.62,41.68,41.58,41.67,28600.0,32.1407,32.1871,32.1098,32.1793,28600.0
2011-01-04 13:50:00,41.67,41.67,41.63,41.66,19000.0,32.1793,32.1793,32.1484,32.1716,19000.0
2011-01-04 14:00:00,41.66,41.73,41.63,41.72,32400.0,32.1716,32.2257,32.1484,32.2179,32400.0
2011-01-04 14:10:00,41.72,41.76,41.7,41.75,25200.0,32.2179,32.2488,32.2025,32.2411,25200.0
2011-01-04 14:20:00,41.74,41.84,41.74,41.82,27800.0,32.2334,32.3106,32.2334,32.2952,27800.0
2011-01-04 14:30:00,41.81,41.81,41.73,41.74,50000.0,32.2875,32.2875,32.2257,32.2334,50000.0
2011-01-04 14:40:00,41.75,41.8,41.73,41.76,73200.0,32.2411,32.2797,32.2257,32.2488,73200.0
2011-01-04 14:50:00,41.76,41.77,41.73,41.73,54600.0,32.2488,32.2566,32.2257,32.2257,54600.0
2011-01-04 15:00:00,41.73,41.74,41.7,41.72,34200.0,32.2257,32.2334,32.2025,32.2179,34200.0
2011-01-04 15:10:00,41.71,41.74,41.67,41.68,55400.0,32.2102,32.2334,32.1793,32.1871,55400.0
2011-01-04 15:20:00,41.68,41.78,41.65,41.78,63200.0,32.1871,32.2643,32.1639,32.2643,63200.0
2011-01-04 15:30:00,41.78,41.79,41.72,41.77,94200.0,32.2643,32.272,32.2179,32.2566,94200.0
2011-01-04 15:40:00,41.77,41.82,41.73,41.74,132200.0,32.2566,32.2952,32.2257,32.2334,132200.0
2011-01-04 15:50:00,41.74,41.75,41.67,41.72,243600.0,32.2334,32.2411,32.1793,32.2179,243600.0
2011-01-05 09:30:00,41.64,41.69,41.52,41.63,69000.0,32.1562,32.1948,32.0635,32.1484,69000.0
2011-01-05 09:40:00,41.65,41.87,41.63,41.87,33200.0,32.1639,32.3338,32.1484,32.3338,33200.0
2011-01-05 09:50:00,41.86,41.91,41.81,41.81,81200.0,32.3261,32.3647,32.2875,32.2875,81200.0
2011-01-05 10:00:00,41.83,41.95,41.74,41.95,98400.0,32.3029,32.3956,32.2334,32.3956,98400.0
2011-01-05 10:10:00,41.97,41.97,41.84,41.91,47000.0,32.411,32.411,32.3106,32.3647,47000.0
2011-01-05 10:20:00,41.93,41.95,41.85,41.88,42600.0,32.3801,32.3956,32.3183,32.3415,42600.0
2011-01-05 10:30:00,41.87,41.97,41.86,41.95,42200.0,32.3338,32.411,32.3261,32.3956,42200.0
2011-01-05 10:40:00,41.94,41.99,41.92,41.97,35600.0,32.3878,32.4265,32.3724,32.411,35600.0
2011-01-05 10:50:00,41.98,42.0,41.93,41.95,44800.0,32.4187,32.4342,32.3801,32.3956,44800.0
2011-01-05 11:00:00,41.95,42.0,41.91,42.0,48600.0,32.3956,32.4342,32.3647,32.4342,48600.0
2011-01-05 11:10:00,41.99,41.99,41.93,41.95,31000.0,32.4265,32.4265,32.3801,32.3956,31000.0
2011-01-05 11:20:00,41.95,41.99,41.95,41.96,90600.0,32.3956,32.4265,32.3956,32.4033,90600.0
2011-01-05 11:30:00,41.96,41.99,41.96,41.97,44400.0,32.4033,32.4265,32.4033,32.411,44400.0
2011-01-05 11:40:00,41.99,41.99,41.93,41.96,28800.0,32.4265,32.4265,32.3801,32.4033,28800.0
2011-01-05 11:50:00,41.96,41.99,41.94,41.98,20600.0,32.4033,32.4265,32.3878,32.4187,20600.0
2011-01-05 12:00:00,41.98,42.04,41.97,42.03,38000.0,32.4187,32.4651,32.411,32.4573,38000.0
2011-01-05 12:10:00,42.04,42.06,41.94,41.96,33400.0,32.4651,32.4805,32.3878,32.4033,33400.0
2011-01-05 12:20:00,41.98,41.99,41.92,41.96,25600.0,32.4187,32.4265,32.3724,32.4033,25600.0
2011-01-05 12:30:00,41.95,41.98,41.9,41.96,30600.0,32.3956,32.4187,32.357,32.4033,30600.0
2011-01-05 12:40:00,41.96,41.96,41.91,41.93,30400.0,32.4033,32.4033,32.3647,32.3801,30400.0
2011-01-05 12:50:00,41.92,41.94,41.83,41.84,28800.0,32.3724,32.3878,32.3029,32.3106,28800.0
2011-01-05 13:00:00,41.83,41.86,41.82,41.85,24800.0,32.3029,32.3261,32.2952,32.3183,24800.0
2011-01-05 13:10:00,41.85,41.87,41.8,41.82,31800.0,32.3183,32.3338,32.2797,32.2952,31800.0
2011-01-05 13:20:00,41.81,41.84,41.79,41.82,47000.0,32.2875,32.3106,32.272,32.2952,47000.0
2011-01-05 13:30:00,41.82,41.84,41.8,41.8,85800.0,32.2952,32.3106,32.2797,32.2797,85800.0
2011-01-05 13:40:00,41.8,41.81,41.7,41.79,253400.0,32.2797,32.2875,32.2025,32.272,253400.0
2011-01-05 13:50:00,41.77,41.91,41.71,41.91,137600.0,32.2566,32.3647,32.2102,32.3647,137600.0
2011-01-05 14:00:00,41.91,42.02,41.9,41.98,57600.0,32.3647,32.4496,32.357,32.4187,57600.0
2011-01-05 14:10:00,41.99,41.99,41.94,41.97,26400.0,32.4265,32.4265,32.3878,32.411,26400.0
2011-01-05 14:20:00,41.97,41.99,41.89,41.91,53400.0,32.411,32.4265,32.3492,32.3647,53400.0
2011-01-05 14:30:00,41.9,41.94,41.85,41.85,27200.0,32.357,32.3878,32.3183,32.3183,27200.0
2011-01-05 14:40:00,41.85,41.9,41.84,41.85,38600.0,32.3183,32.357,32.3106,32.3183,38600.0
2011-01-05 14:50:00,41.85,41.85,41.82,41.85,49400.0,32.3183,32.3183,32.2952,32.3183,49400.0
2011-01-05 15:00:00,41.85,41.87,41.82,41.85,67000.0,32.3183,32.3338,32.2952,32.3183,67000.0
2011-01-05 15:10:00,41.85,41.94,41.84,41.94,104600.0,32.3183,32.3878,32.3106,32.3878,104600.0
2011-01-05 15:20:00,41.94,41.94,41.88,41.89,79400.0,32.3878,32.3878,32.3415,32.3492,79400.0
2011-01-05 15:30:00,41.9,41.97,41.88,41.96,68800.0,32.357,32.411,32.3415,32.4033,68800.0
2011-01-05 15:40:00,41.97,41.99,41.92,41.99,75400.0,32.411,32.4265,32.3724,32.4265,75400.0
2011-01-05 15:50:00,41.98,41.99,41.92,41.98,122600.0,32.4187,32.4265,32.3724,32.4187,122600.0
2011-01-06 09:30:00,41.93,41.93,41.8,41.93,48600.0,32.3801,32.3801,32.2797,32.3801,48600.0
2011-01-06 09:40:00,41.93,41.94,41.75,41.9,50600.0,32.3801,32.3878,32.2411,32.357,50600.0
2011-01-06 09:50:00,41.9,41.96,41.84,41.88,34000.0,32.357,32.4033,32.3106,32.3415,34000.0
2011-01-06 10:00:00,41.88,41.94,41.83,41.85,29800.0,32.3415,32.3878,32.3029,32.3183,29800.0
2011-01-06 10:10:00,41.85,41.87,41.82,41.85,31200.0,32.3183,32.3338,32.2952,32.3183,31200.0
2011-01-06 10:20:00,41.85,41.94,41.85,41.94,49200.0,32.3183,32.3878,32.3183,32.3878,49200.0
2011-01-06 10:30:00,41.94,41.99,41.94,41.98,24800.0,32.3878,32.4265,32.3878,32.4187,24800.0
2011-01-06 10:40:00,41.98,41.99,41.94,41.96,38000.0,32.4187,32.4265,32.3878,32.4033,38000.0
2011-01-06 10:50:00,41.96,41.96,41.85,41.91,36000.0,32.4033,32.4033,32.3183,32.3647,36000.0
2011-01-06 11:00:00,41.92,41.94,41.71,41.72,40400.0,32.3724,32.3878,32.2102,32.2179,40400.0
2011-01-06 11:10:00,41.74,41.84,41.72,41.83,32200.0,32.2334,32.3106,32.2179,32.3029,32200.0
2011-01-06 11:20:00,41.84,41.86,41.8,41.85,18200.0,32.3106,32.3261,32.2797,32.3183,18200.0
2011-01-06 11:30:00,41.85,41.85,41.81,41.82,28400.0,32.3183,32.3183,32.2875,32.2952,28400.0
2011-01-06 11:40:00,41.82,41.87,41.77,41.87,23000.0,32.2952,32.3338,32.2566,32.3338,23000.0
2011-01-06 11:50:00,41.87,41.88,41.81,41.81,19600.0,32.3338,32.3415,32.2875,32.2875,19600.0
2011-01-06 12:00:00,41.82,41.84,41.74,41.74,29200.0,32.2952,32.3106,32.2334,32.2334,29200.0
2011-01-06 12:10:00,41.75,41.79,41.72,41.72,23800.0,32.2411,32.272,32.2179,32.2179,23800.0
2011-01-06 12:20:00,41.72,41.8,41.72,41.78,21000.0,32.2179,32.2797,32.2179,32.2643,21000.0
2011-01-06 12:30:00,41.77,41.8,41.72,41.75,22400.0,32.2566,32.2797,32.2179,32.2411,22400.0
2011-01-06 12:40:00,41.74,41.82,41.72,41.79,93800.0,32.2334,32.2952,32.2179,32.272,93800.0
2011-01-06 12:50:00,41.79,41.81,41.77,41.77,21400.0,32.272,32.2875,32.2566,32.2566,21400.0
2011-01-06 13:00:00,41.77,41.79,41.73,41.76,52600.0,32.2566,32.272,32.2257,32.2488,52600.0
2011-01-06 13:10:00,41.77,41.81,41.73,41.77,20200.0,32.2566,32.2875,32.2257,32.2566,20200.0
2011-01-06 13:20:00,41.78,41.79,41.68,41.7,18600.0,32.2643,32.272,32.1871,32.2025,18600.0
2011-01-06 13:30:00,41.71,41.76,41.67,41.72,28400.0,32.2102,32.2488,32.1793,32.2179,28400.0
2011-01-06 13:40:00,41.71,41.74,41.69,41.71,20000.0,32.2102,32.2334,32.1948,32.2102,20000.0
2011-01-06 13:50:00,41.71,41.82,41.71,41.82,29600.0,32.2102,32.2952,32.2102,32.2952,29600.0
2011-01-06 14:00:00,41.83,41.84,41.77,41.83,32800.0,32.3029,32.3106,32.2566,32.3029,32800.0
2011-01-06 14:10:00,41.84,41.87,41.82,41.84,43400.0,32.3106,32.3338,32.2952,32.3106,43400.0
2011-01-06 14:20:00,41.83,41.87,41.82,41.85,51800.0,32.3029,32.3338,32.2952,32.3183,51800.0
2011-01-06 14:30:00,41.84,41.88,41.82,41.87,44600.0,32.3106,32.3415,32.2952,32.3338,44600.0
2011-01-06 14:40:00,41.87,41.88,41.77,41.78,54800.0,32.3338,32.3415,32.2566,32.2643,54800.0
2011-01-06 14:50:00,41.77,41.84,41.76,41.81,58200.0,32.2566,32.3106,32.2488,32.2875,58200.0
2011-01-06 15:00:00,41.82,41.86,41.79,41.83,39000.0,32.2952,32.3261,32.272,32.3029,39000.0
2011-01-06 15:10:00,41.83,41.88,41.8,41.8,40600.0,32.3029,32.3415,32.2797,32.2797,40600.0
2011-01-06 15:20:00,41.79,41.8,41.7,41.74,59000.0,32.272,32.2797,32.2025,32.2334,59000.0
2011-01-06 15:30:00,41.74,41.79,41.71,41.75,72000.0,32.2334,32.272,32.2102,32.2411,72000.0
2011-01-06 15:40:00,41.74,41.77,41.71,41.72,134000.0,32.2334,32.2566,32.2102,32.2179,134000.0
2011-01-06 15:50:00,41.72,41.85,41.7,41.79,370000.0,32.2179,32.3183,32.2025,32.272,370000.0
2011-01-07 09:30:00,41.53,41.72,41.51,41.57,154600.0,32.0712,32.2179,32.0558,32.1021,154600.0
2011-01-07 09:40:00,41.56,41.67,41.52,41.52,87200.0,32.0944,32.1793,32.0635,32.0635,87200.0
2011-01-07 09:50:00,41.52,41.54,41.4,41.52,108000.0,32.0635,32.0789,31.9708,32.0635,108000.0
2011-01-07 10:00:00,41.51,41.62,41.5,41.57,127600.0,32.0558,32.1407,32.0481,32.1021,127600.0
2011-01-07 10:10:00,41.57,41.71,41.57,41.7,36800.0,32.1021,32.2102,32.1021,32.2025,36800.0
2011-01-07 10:20:00,41.71,41.73,41.65,41.73,30000.0,32.2102,32.2257,32.1639,32.2257,30000.0
2011-01-07 10:30:00,41.74,41.77,41.73,41.74,36600.0,32.2334,32.2566,32.2257,32.2334,36600.0
2011-01-07 10:40:00,41.75,41.76,41.6,41.68,50800.0,32.2411,32.2488,32.1253,32.1871,50800.0
2011-01-07 10:50:00,41.68,41.68,41.53,41.58,75200.0,32.1871,32.1871,32.0712,32.1098,75200.0
2011-01-07 11:00:00,41.58,41.58,41.39,41.4,107400.0,32.1098,32.1098,31.9631,31.9708,107400.0
2011-01-07 11:10:00,41.39,41.49,41.38,41.47,51800.0,31.9631,32.0403,31.9554,32.0249,51800.0
2011-01-07 11:20:00,41.46,41.48,41.28,41.28,71600.0,32.0172,32.0326,31.8782,31.8782,71600.0
2011-01-07 11:30:00,41.29,41.29,41.17,41.24,103000.0,31.8859,31.8859,31.7932,31.8473,103000.0
2011-01-07 11:40:00,41.24,41.26,41.2,41.24,58000.0,31.8473,31.8627,31.8164,31.8473,58000.0
2011-01-07 11:50:00,41.24,41.25,41.08,41.13,105600.0,31.8473,31.855,31.7237,31.7623,105600.0
2011-01-07 12:00:00,41.13,41.13,41.07,41.1,49000.0,31.7623,31.7623,31.716,31.7392,49000.0
2011-01-07 12:10:00,41.11,41.12,41.05,41.11,47200.0,31.7469,31.7546,31.7005,31.7469,47200.0
2011-01-07 12:20:00,41.12,41.12,41.04,41.04,57400.0,31.7546,31.7546,31.6928,31.6928,57400.0
2011-01-07 12:30:00,41.03,41.11,40.99,41.1,57000.0,31.6851,31.7469,31.6542,31.7392,57000.0
2011-01-07 12:40:00,41.1,41.11,40.97,41.02,67800.0,31.7392,31.7469,31.6388,31.6774,67800.0
2011-01-07 12:50:00,41.02,41.09,40.9,41.09,59400.0,31.6774,31.7314,31.5847,31.7314,59400.0
2011-01-07 13:00:00,41.08,41.1,41.04,41.06,74800.0,31.7237,31.7392,31.6928,31.7083,74800.0
2011-01-07 13:10:00,41.05,41.11,41.0,41.06,62800.0,31.7005,31.7469,31.6619,31.7083,62800.0
2011-01-07 13:20:00,41.07,41.07,40.99,41.07,45200.0,31.716,31.716,31.6542,31.716,45200.0
2011-01-07 13:30:00,41.07,41.17,41.06,41.13,41400.0,31.716,31.7932,31.7083,31.7623,41400.0
2011-01-07 13:40:00,41.13,41.14,41.09,41.13,31800.0,31.7623,31.77,31.7314,31.7623,31800.0
2011-01-07 13:50:00,41.13,41.13,41.03,41.03,59200.0,31.7623,31.7623,31.6851,31.6851,59200.0
2011-01-07 14:00:00,41.04,41.12,41.01,41.09,122400.0,31.6928,31.7546,31.6697,31.7314,122400.0
2011-01-07 14:10:00,41.09,41.12,41.04,41.06,126000.0,31.7314,31.7546,31.6928,31.7083,126000.0
2011-01-07 14:20:00,41.06,41.14,41.06,41.14,33200.0,31.7083,31.77,31.7083,31.77,33200.0
2011-01-07 14:30:00,41.13,41.14,41.09,41.12,61600.0,31.7623,31.77,31.7314,31.7546,61600.0
2011-01-07 14:40:00,41.12,41.15,41.06,41.08,66000.0,31.7546,31.7778,31.7083,31.7237,66000.0
2011-01-07 14:50:00,41.07,41.1,41.02,41.06,100200.0,31.716,31.7392,31.6774,31.7083,100200.0
2011-01-07 15:00:00,41.06,41.07,40.99,41.02,109600.0,31.7083,31.716,31.6542,31.6774,109600.0
2011-01-07 15:10:00,41.02,41.1,40.97,41.07,158000.0,31.6774,31.7392,31.6388,31.716,158000.0
2011-01-07 15:20:00,41.08,41.1,40.99,41.0,116000.0,31.7237,31.7392,31.6542,31.6619,116000.0
2011-01-07 15:30:00,41.0,41.12,40.99,41.1,137200.0,31.6619,31.7546,31.6542,31.7392,137200.0
2011-01-07 15:40:00,41.1,41.17,41.1,41.1,170000.0,31.7392,31.7932,31.7392,31.7392,170000.0
2011-01-07 15:50:00,41.1,41.19,41.1,41.17,146400.0,31.7392,31.8087,31.7392,31.7932,146400.0
2011-01-10 09:30:00,41.04,41.17,40.6,40.69,227400.0,31.6928,31.7932,31.353,31.4225,227400.0
2011-01-10 09:40:00,40.69,40.85,40.68,40.74,137400.0,31.4225,31.5461,31.4148,31.4612,137400.0
2011-01-10 09:50:00,40.74,40.77,40.6,40.6,107400.0,31.4612,31.4843,31.353,31.353,107400.0
2011-01-10 10:00:00,40.62,40.88,40.56,40.83,136000.0,31.3685,31.5693,31.3221,31.5307,136000.0
2011-01-10 10:10:00,40.85,41.0,40.85,40.89,78800.0,31.5461,31.6619,31.5461,31.577,78800.0
2011-01-10 10:20:00,40.88,40.98,40.85,40.92,68400.0,31.5693,31.6465,31.5461,31.6002,68400.0
2011-01-10 10:30:00,40.93,41.13,40.93,40.96,126400.0,31.6079,31.7623,31.6079,31.631,126400.0
2011-01-10 10:40:00,40.96,40.99,40.93,40.99,93400.0,31.631,31.6542,31.6079,31.6542,93400.0
2011-01-10 10:50:00,40.99,41.02,40.91,41.02,81200.0,31.6542,31.6774,31.5924,31.6774,81200.0
2011-01-10 11:00:00,41.01,41.06,40.95,40.99,63800.0,31.6697,31.7083,31.6233,31.6542,63800.0
2011-01-10 11:10:00,40.99,41.1,40.98,41.05,88200.0,31.6542,31.7392,31.6465,31.7005,88200.0
2011-01-10 11:20:00,41.05,41.1,40.97,41.07,55400.0,31.7005,31.7392,31.6388,31.716,55400.0
2011-01-10 11:30:00,41.06,41.1,41.02,41.08,55600.0,31.7083,31.7392,31.6774,31.7237,55600.0
2011-01-10 11:40:00,41.09,41.15,41.07,41.11,68400.0,31.7314,31.7778,31.716,31.7469,68400.0
2011-01-10 11:50:00,41.12,41.13,41.07,41.09,95400.0,31.7546,31.7623,31.716,31.7314,95400.0
2011-01-10 12:00:00,41.09,41.22,41.08,41.22,43000.0,31.7314,31.8318,31.7237,31.8318,43000.0
2011-01-10 12:10:00,41.22,41.23,41.1,41.14,45600.0,31.8318,31.8396,31.7392,31.77,45600.0
2011-01-10 12:20:00,41.13,41.23,41.12,41.2,55200.0,31.7623,31.8396,31.7546,31.8164,55200.0
2011-01-10 12:30:00,41.2,41.23,41.15,41.15,61600.0,31.8164,31.8396,31.7778,31.7778,61600.0
2011-01-10 12:40:00,41.18,41.24,41.18,41.21,34800.0,31.8009,31.8473,31.8009,31.8241,34800.0
2011-01-10 12:50:00,41.22,41.25,41.19,41.22,26200.0,31.8318,31.855,31.8087,31.8318,26200.0
2011-01-10 13:00:00,41.22,41.35,41.2,41.29,41000.0,31.8318,31.9322,31.8164,31.8859,41000.0
2011-01-10 13:10:00,41.31,41.34,41.28,41.28,31400.0,31.9013,31.9245,31.8782,31.8782,31400.0
2011-01-10 13:20:00,41.28,41.38,41.27,41.36,31600.0,31.8782,31.9554,31.8704,31.9399,31600.0
2011-01-10 13:30:00,41.36,41.37,41.28,41.34,31800.0,31.9399,31.9477,31.8782,31.9245,31800.0
2011-01-10 13:40:00,41.34,41.35,41.3,41.34,44800.0,31.9245,31.9322,31.8936,31.9245,44800.0
2011-01-10 13:50:00,41.33,41.35,41.32,41.34,65000.0,31.9168,31.9322,31.9091,31.9245,65000.0
2011-01-10 14:00:00,41.34,41.34,41.25,41.29,23600.0,31.9245,31.9245,31.855,31.8859,23600.0
2011-01-10 14:10:00,41.3,41.33,41.27,41.29,22200.0,31.8936,31.9168,31.8704,31.8859,22200.0
2011-01-10 14:20:00,41.3,41.35,41.28,41.33,30000.0,31.8936,31.9322,31.8782,31.9168,30000.0
2011-01-10 14:30:00,41.33,41.37,41.31,41.33,38200.0,31.9168,31.9477,31.9013,31.9168,38200.0
2011-01-10 14:40:00,41.35,41.38,41.3,41.38,76400.0,31.9322,31.9554,31.8936,31.9554,76400.0
2011-01-10 14:50:00,41.38,41.38,41.31,41.33,64600.0,31.9554,31.9554,31.9013,31.9168,64600.0
2011-01-10 15:00:00,41.34,41.35,41.27,41.31,47200.0,31.9245,31.9322,31.8704,31.9013,47200.0
2011-01-10 15:10:00,41.32,41.36,41.3,41.31,60800.0,31.9091,31.9399,31.8936,31.9013,60800.0
2011-01-10 15:20:00,41.32,41.41,41.31,41.41,88200.0,31.9091,31.9786,31.9013,31.9786,88200.0
2011-01-10 15:30:00,41.41,41.43,41.37,41.42,78400.0,31.9786,31.994,31.9477,31.9863,78400.0
2011-01-10 15:40:00,41.42,41.44,41.37,41.38,120000.0,31.9863,32.0017,31.9477,31.9554,120000.0
2011-01-10 15:50:00,41.38,41.38,41.27,41.27,197200.0,31.9554,31.9554,31.8704,31.8704,197200.0
2011-01-11 09:30:00,41.32,41.45,41.27,41.35,93800.0,31.9091,32.0094,31.8704,31.9322,93800.0
2011-01-11 09:40:00,41.34,41.45,41.31,41.35,59800.0,31.9245,32.0094,31.9013,31.9322,59800.0
2011-01-11 09:50:00,41.33,41.41,41.33,41.34,35200.0,31.9168,31.9786,31.9168,31.9245,35200.0
2011-01-11 10:00:00,41.35,41.43,41.29,41.41,40200.0,31.9322,31.994,31.8859,31.9786,40200.0
2011-01-11 10:10:00,41.42,41.43,41.37,41.41,21800.0,31.9863,31.994,31.9477,31.9786,21800.0
2011-01-11 10:20:00,41.41,41.45,41.36,41.45,29800.0,31.9786,32.0094,31.9399,32.0094,29800.0
2011-01-11 10:30:00,41.44,41.45,41.38,41.43,37200.0,32.0017,32.0094,31.9554,31.994,37200.0
2011-01-11 10:40:00,41.43,41.47,41.42,41.46,21800.0,31.994,32.0249,31.9863,32.0172,21800.0
2011-01-11 10:50:00,41.45,41.48,41.4,41.44,22200.0,32.0094,32.0326,31.9708,32.0017,22200.0
2011-01-11 11:00:00,41.43,41.49,41.42,41.43,42400.0,31.994,32.0403,31.9863,31.994,42400.0
2011-01-11 11:10:00,41.43,41.43,41.32,41.34,27800.0,31.994,31.994,31.9091,31.9245,27800.0
2011-01-11 11:20:00,41.33,41.35,41.3,41.33,20000.0,31.9168,31.9322,31.8936,31.9168,20000.0
2011-01-11 11:30:00,41.35,41.35,41.27,41.28,24600.0,31.9322,31.9322,31.8704,31.8782,24600.0
2011-01-11 11:40:00,41.28,41.35,41.28,41.31,38600.0,31.8782,31.9322,31.8782,31.9013,38600.0
2011-01-11 11:50:00,41.3,41.33,41.29,41.31,24200.0,31.8936,31.9168,31.8859,31.9013,24200.0
2011-01-11 12:00:00,41.31,41.32,41.25,41.27,39200.0,31.9013,31.9091,31.855,31.8704,39200.0
2011-01-11 12:10:00,41.27,41.32,41.27,41.3,19000.0,31.8704,31.9091,31.8704,31.8936,19000.0
2011-01-11 12:20:00,41.31,41.32,41.29,41.29,15800.0,31.9013,31.9091,31.8859,31.8859,15800.0
2011-01-11 12:30:00,41.3,41.31,41.27,41.28,33400.0,31.8936,31.9013,31.8704,31.8782,33400.0
2011-01-11 12:40:00,41.28,41.28,41.24,41.24,29400.0,31.8782,31.8782,31.8473,31.8473,29400.0
2011-01-11 12:50:00,41.25,41.28,41.23,41.27,28600.0,31.855,31.8782,31.8396,31.8704,28600.0
2011-01-11 13:00:00,41.27,41.3,41.13,41.18,36800.0,31.8704,31.8936,31.7623,31.8009,36800.0
2011-01-11 13:10:00,41.18,41.18,41.01,41.11,54800.0,31.8009,31.8009,31.6697,31.7469,54800.0
2011-01-11 13:20:00,41.11,41.19,41.1,41.14,41600.0,31.7469,31.8087,31.7392,31.77,41600.0
2011-01-11 13:30:00,41.14,41.21,41.13,41.13,48400.0,31.77,31.8241,31.7623,31.7623,48400.0
2011-01-11 13:40:00,41.13,41.13,41.1,41.1,41600.0,31.7623,31.7623,31.7392,31.7392,41600.0
2011-01-11 13:50:00,41.11,41.12,41.0,41.02,84000.0,31.7469,31.7546,31.6619,31.6774,84000.0
2011-01-11 14:00:00,41.03,41.04,40.95,40.97,101800.0,31.6851,31.6928,31.6233,31.6388,101800.0
2011-01-11 14:10:00,40.98,41.0,40.96,41.0,84800.0,31.6465,31.6619,31.631,31.6619,84800.0
2011-01-11 14:20:00,41.0,41.02,40.98,41.0,105400.0,31.6619,31.6774,31.6465,31.6619,105400.0
2011-01-11 14:30:00,41.01,41.02,40.99,41.02,85600.0,31.6697,31.6774,31.6542,31.6774,85600.0
2011-01-11 14:40:00,41.02,41.07,41.01,41.04,63600.0,31.6774,31.716,31.6697,31.6928,63600.0
2011-01-11 14:50:00,41.04,41.08,41.0,41.06,67200.0,31.6928,31.7237,31.6619,31.7083,67200.0
2011-01-11 15:00:00,41.07,41.1,41.02,41.09,61600.0,31.716,31.7392,31.6774,31.7314,61600.0
2011-01-11 15:10:00,41.09,41.11,41.08,41.1,65400.0,31.7314,31.7469,31.7237,31.7392,65400.0
2011-01-11 15:20:00,41.1,41.1,41.0,41.02,103800.0,31.7392,31.7392,31.6619,31.6774,103800.0
2011-01-11 15:30:00,41.02,41.04,40.99,41.01,139600.0,31.6774,31.6928,31.6542,31.6697,139600.0
2011-01-11 15:40:00,41.01,41.05,40.99,41.04,133800.0,31.6697,31.7005,31.6542,31.6928,133800.0
2011-01-11 15:50:00,41.04,41.08,41.01,41.03,196200.0,31.6928,31.7237,31.6697,31.6851,196200.0
2011-01-12 09:30:00,41.28,41.43,41.23,41.32,67600.0,31.8782,31.994,31.8396,31.9091,67600.0
2011-01-12 09:40:00,41.32,41.32,41.21,41.31,33000.0,31.9091,31.9091,31.8241,31.9013,33000.0
2011-01-12 09:50:00,41.31,41.33,41.25,41.31,29000.0,31.9013,31.9168,31.855,31.9013,29000.0
2011-01-12 10:00:00,41.31,41.34,41.27,41.32,46200.0,31.9013,31.9245,31.8704,31.9091,46200.0
2011-01-12 10:10:00,41.32,41.37,41.29,41.34,31400.0,31.9091,31.9477,31.8859,31.9245,31400.0
2011-01-12 10:20:00,41.35,41.44,41.35,41.43,51000.0,31.9322,32.0017,31.9322,31.994,51000.0
2011-01-12 10:30:00,41.43,41.46,41.39,41.44,27800.0,31.994,32.0172,31.9631,32.0017,27800.0
2011-01-12 10:40:00,41.45,41.47,41.41,41.42,28600.0,32.0094,32.0249,31.9786,31.9863,28600.0
2011-01-12 10:50:00,41.42,41.48,41.41,41.45,37000.0,31.9863,32.0326,31.9786,32.0094,37000.0
2011-01-12 11:00:00,41.45,41.5,41.44,41.49,33400.0,32.0094,32.0481,32.0017,32.0403,33400.0
2011-01-12 11:10:00,41.49,41.58,41.49,41.54,42600.0,32.0403,32.1098,32.0403,32.0789,42600.0
2011-01-12 11:20:00,41.54,41.56,41.5,41.52,30800.0,32.0789,32.0944,32.0481,32.0635,30800.0
2011-01-12 11:30:00,41.52,41.55,41.51,41.51,17400.0,32.0635,32.0867,32.0558,32.0558,17400.0
2011-01-12 11:40:00,41.51,41.55,41.51,41.54,24200.0,32.0558,32.0867,32.0558,32.0789,24200.0
2011-01-12 11:50:00,41.54,41.56,41.49,41.49,33000.0,32.0789,32.0944,32.0403,32.0403,33000.0
2011-01-12 12:00:00,41.48,41.52,41.48,41.52,14200.0,32.0326,32.0635,32.0326,32.0635,14200.0
2011-01-12 12:10:00,41.52,41.55,41.51,41.52,17200.0,32.0635,32.0867,32.0558,32.0635,17200.0
2011-01-12 12:20:00,41.52,41.58,41.51,41.57,24800.0,32.0635,32.1098,32.0558,32.1021,24800.0
2011-01-12 12:30:00,41.58,41.59,41.5,41.52,23400.0,32.1098,32.1176,32.0481,32.0635,23400.0
2011-01-12 12:40:00,41.52,41.54,41.5,41.53,25000.0,32.0635,32.0789,32.0481,32.0712,25000.0
2011-01-12 12:50:00,41.53,41.57,41.51,41.51,21000.0,32.0712,32.1021,32.0558,32.0558,21000.0
2011-01-12 13:00:00,41.5,41.52,41.45,41.45,28200.0,32.0481,32.0635,32.0094,32.0094,28200.0
2011-01-12 13:10:00,41.46,41.48,41.46,41.48,17600.0,32.0172,32.0326,32.0172,32.0326,17600.0
2011-01-12 13:20:00,41.49,41.49,41.46,41.49,17000.0,32.0403,32.0403,32.0172,32.0403,17000.0
2011-01-12 13:30:00,41.49,41.49,41.49,41.49,17600.0,32.0403,32.0403,32.0403,32.0403,17600.0
2011-01-12 13:40:00,41.49,41.51,41.49,41.49,19600.0,32.0403,32.0558,32.0403,32.0403,19600.0
2011-01-12 13:50:00,41.49,41.52,41.48,41.52,22800.0,32.0403,32.0635,32.0326,32.0635,22800.0
2011-01-12 14:00:00,41.52,41.52,41.47,41.49,42000.0,32.0635,32.0635,32.0249,32.0403,42000.0
2011-01-12 14:10:00,41.49,41.51,41.45,41.46,33600.0,32.0403,32.0558,32.0094,32.0172,33600.0
2011-01-12 14:20:00,41.47,41.52,41.46,41.5,31400.0,32.0249,32.0635,32.0172,32.0481,31400.0
2011-01-12 14:30:00,41.49,41.55,41.49,41.53,37000.0,32.0403,32.0867,32.0403,32.0712,37000.0
2011-01-12 14:40:00,41.54,41.56,41.51,41.52,29200.0,32.0789,32.0944,32.0558,32.0635,29200.0
2011-01-12 14:50:00,41.53,41.57,41.52,41.54,40000.0,32.0712,32.1021,32.0635,32.0789,40000.0
2011-01-12 15:00:00,41.54,41.56,41.51,41.51,37000.0,32.0789,32.0944,32.0558,32.0558,37000.0
2011-01-12 15:10:00,41.5,41.5,41.45,41.46,61800.0,32.0481,32.0481,32.0094,32.0172,61800.0
2011-01-12 15:20:00,41.46,41.48,41.41,41.42,58400.0,32.0172,32.0326,31.9786,31.9863,58400.0
2011-01-12 15:30:00,41.41,41.43,41.37,41.41,61800.0,31.9786,31.994,31.9477,31.9786,61800.0
2011-01-12 15:40:00,41.4,41.45,41.38,41.41,98000.0,31.9708,32.0094,31.9554,31.9786,98000.0
2011-01-12 15:50:00,41.41,41.51,41.4,41.51,154000.0,31.9786,32.0558,31.9708,32.0558,154000.0
2011-01-13 09:30:00,41.28,41.54,41.27,41.43,41400.0,31.8782,32.0789,31.8704,31.994,41400.0
2011-01-13 09:40:00,41.43,41.47,41.38,41.42,28000.0,31.994,32.0249,31.9554,31.9863,28000.0
2011-01-13 09:50:00,41.42,41.48,41.42,41.45,33400.0,31.9863,32.0326,31.9863,32.0094,33400.0
2011-01-13 10:00:00,41.46,41.46,41.32,41.35,36000.0,32.0172,32.0172,31.9091,31.9322,36000.0
2011-01-13 10:10:00,41.34,41.4,41.3,41.4,21600.0,31.9245,31.9708,31.8936,31.9708,21600.0
2011-01-13 10:20:00,41.38,41.42,41.37,41.39,25800.0,31.9554,31.9863,31.9477,31.9631,25800.0
2011-01-13 10:30:00,41.38,41.38,41.34,41.35,24800.0,31.9554,31.9554,31.9245,31.9322,24800.0
2011-01-13 10:40:00,41.36,41.37,41.3,41.32,26800.0,31.9399,31.9477,31.8936,31.9091,26800.0
2011-01-13 10:50:00,41.31,41.32,41.26,41.27,46000.0,31.9013,31.9091,31.8627,31.8704,46000.0
2011-01-13 11:00:00,41.28,41.35,41.26,41.35,23400.0,31.8782,31.9322,31.8627,31.9322,23400.0
2011-01-13 11:10:00,41.37,41.42,41.35,41.38,51000.0,31.9477,31.9863,31.9322,31.9554,51000.0
2011-01-13 11:20:00,41.39,41.43,41.37,41.42,25400.0,31.9631,31.994,31.9477,31.9863,25400.0
2011-01-13 11:30:00,41.43,41.49,41.43,41.43,19400.0,31.994,32.0403,31.994,31.994,19400.0
2011-01-13 11:40:00,41.42,41.45,41.4,41.44,42600.0,31.9863,32.0094,31.9708,32.0017,42600.0
2011-01-13 11:50:00,41.44,41.49,41.43,41.47,34000.0,32.0017,32.0403,31.994,32.0249,34000.0
2011-01-13 12:00:00,41.47,41.49,41.44,41.49,24800.0,32.0249,32.0403,32.0017,32.0403,24800.0
2011-01-13 12:10:00,41.48,41.5,41.43,41.49,19600.0,32.0326,32.0481,31.994,32.0403,19600.0
2011-01-13 12:20:00,41.48,41.5,41.43,41.43,40600.0,32.0326,32.0481,31.994,31.994,40600.0
2011-01-13 12:30:00,41.42,41.43,41.34,41.38,41400.0,31.9863,31.994,31.9245,31.9554,41400.0
2011-01-13 12:40:00,41.39,41.46,41.39,41.45,35000.0,31.9631,32.0172,31.9631,32.0094,35000.0
2011-01-13 12:50:00,41.45,41.5,41.45,41.48,10800.0,32.0094,32.0481,32.0094,32.0326,10800.0
2011-01-13 13:00:00,41.48,41.5,41.43,41.5,32400.0,32.0326,32.0481,31.994,32.0481,32400.0
2011-01-13 13:10:00,41.5,41.53,41.49,41.52,10400.0,32.0481,32.0712,32.0403,32.0635,10400.0
2011-01-13 13:20:00,41.52,41.52,41.46,41.49,23400.0,32.0635,32.0635,32.0172,32.0403,23400.0
2011-01-13 13:30:00,41.49,41.52,41.41,41.43,10400.0,32.0403,32.0635,31.9786,31.994,10400.0
2011-01-13 13:40:00,41.43,41.43,41.41,41.43,10000.0,31.994,31.994,31.9786,31.994,10000.0
2011-01-13 13:50:00,41.44,41.45,41.41,41.41,9600.0,32.0017,32.0094,31.9786,31.9786,9600.0
2011-01-13 14:00:00,41.42,41.42,41.38,41.42,11600.0,31.9863,31.9863,31.9554,31.9863,11600.0
2011-01-13 14:10:00,41.41,41.41,41.27,41.34,24200.0,31.9786,31.9786,31.8704,31.9245,24200.0
2011-01-13 14:20:00,41.35,41.41,41.33,41.38,61000.0,31.9322,31.9786,31.9168,31.9554,61000.0
2011-01-13 14:30:00,41.38,41.39,41.31,41.33,27200.0,31.9554,31.9631,31.9013,31.9168,27200.0
2011-01-13 14:40:00,41.33,41.34,41.29,41.3,13400.0,31.9168,31.9245,31.8859,31.8936,13400.0
2011-01-13 14:50:00,41.29,41.33,41.26,41.27,32400.0,31.8859,31.9168,31.8627,31.8704,32400.0
2011-01-13 15:00:00,41.28,41.36,41.28,41.35,11800.0,31.8782,31.9399,31.8782,31.9322,11800.0
2011-01-13 15:10:00,41.34,41.34,41.29,41.29,14400.0,31.9245,31.9245,31.8859,31.8859,14400.0
2011-01-13 15:20:00,41.29,41.29,41.24,41.24,46800.0,31.8859,31.8859,31.8473,31.8473,46800.0
2011-01-13 15:30:00,41.24,41.27,41.19,41.24,43600.0,31.8473,31.8704,31.8087,31.8473,43600.0
2011-01-13 15:40:00,41.24,41.29,41.2,41.26,79000.0,31.8473,31.8859,31.8164,31.8627,79000.0
2011-01-13 15:50:00,41.26,41.32,41.26,41.28,122800.0,31.8627,31.9091,31.8627,31.8782,122800.0
2011-01-14 09:30:00,41.37,41.37,41.12,41.2,76200.0,31.9477,31.9477,31.7546,31.8164,76200.0
2011-01-14 09:40:00,41.19,41.27,41.14,41.17,37800.0,31.8087,31.8704,31.77,31.7932,37800.0
2011-01-14 09:50:00,41.18,41.27,41.13,41.24,56200.0,31.8009,31.8704,31.7623,31.8473,56200.0
2011-01-14 10:00:00,41.25,41.3,41.2,41.25,41400.0,31.855,31.8936,31.8164,31.855,41400.0
2011-01-14 10:10:00,41.27,41.34,41.25,41.28,52000.0,31.8704,31.9245,31.855,31.8782,52000.0
2011-01-14 10:20:00,41.28,41.29,41.17,41.18,57800.0,31.8782,31.8859,31.7932,31.8009,57800.0
2011-01-14 10:30:00,41.18,41.29,41.18,41.25,88400.0,31.8009,31.8859,31.8009,31.855,88400.0
2011-01-14 10:40:00,41.25,41.4,41.22,41.38,83000.0,31.855,31.9708,31.8318,31.9554,83000.0
2011-01-14 10:50:00,41.38,41.43,41.38,41.42,31200.0,31.9554,31.994,31.9554,31.9863,31200.0
2011-01-14 11:00:00,41.41,41.49,41.41,41.49,23200.0,31.9786,32.0403,31.9786,32.0403,23200.0
2011-01-14 11:10:00,41.49,41.54,41.43,41.44,67000.0,32.0403,32.0789,31.994,32.0017,67000.0
2011-01-14 11:20:00,41.46,41.48,41.41,41.48,65200.0,32.0172,32.0326,31.9786,32.0326,65200.0
2011-01-14 11:30:00,41.45,41.49,41.4,41.41,73000.0,32.0094,32.0403,31.9708,31.9786,73000.0
2011-01-14 11:40:00,41.42,41.49,41.41,41.49,42800.0,31.9863,32.0403,31.9786,32.0403,42800.0
2011-01-14 11:50:00,41.49,41.5,41.41,41.41,41600.0,32.0403,32.0481,31.9786,31.9786,41600.0
2011-01-14 12:00:00,41.42,41.44,41.4,41.43,11800.0,31.9863,32.0017,31.9708,31.994,11800.0
2011-01-14 12:10:00,41.44,41.51,41.44,41.49,29400.0,32.0017,32.0558,32.0017,32.0403,29400.0
2011-01-14 12:20:00,41.47,41.5,41.46,41.49,16000.0,32.0249,32.0481,32.0172,32.0403,16000.0
2011-01-14 12:30:00,41.49,41.52,41.49,41.51,20000.0,32.0403,32.0635,32.0403,32.0558,20000.0
2011-01-14 12:40:00,41.49,41.52,41.47,41.48,14000.0,32.0403,32.0635,32.0249,32.0326,14000.0
2011-01-14 12:50:00,41.46,41.49,41.43,41.46,10800.0,32.0172,32.0403,31.994,32.0172,10800.0
2011-01-14 13:00:00,41.48,41.49,41.45,41.46,10600.0,32.0326,32.0403,32.0094,32.0172,10600.0
2011-01-14 13:10:00,41.47,41.49,41.46,41.47,12400.0,32.0249,32.0403,32.0172,32.0249,12400.0
2011-01-14 13:20:00,41.49,41.5,41.49,41.5,18200.0,32.0403,32.0481,32.0403,32.0481,18200.0
2011-01-14 13:30:00,41.49,41.53,41.49,41.53,37800.0,32.0403,32.0712,32.0403,32.0712,37800.0
2011-01-14 13:40:00,41.52,41.55,41.51,41.54,8800.0,32.0635,32.0867,32.0558,32.0789,8800.0
2011-01-14 13:50:00,41.53,41.66,41.53,41.63,41600.0,32.0712,32.1716,32.0712,32.1484,41600.0
2011-01-14 14:00:00,41.62,41.65,41.6,41.63,37600.0,32.1407,32.1639,32.1253,32.1484,37600.0
2011-01-14 14:10:00,41.63,41.63,41.6,41.61,20000.0,32.1484,32.1484,32.1253,32.133,20000.0
2011-01-14 14:20:00,41.6,41.63,41.59,41.6,15000.0,32.1253,32.1484,32.1176,32.1253,15000.0
2011-01-14 14:30:00,41.6,41.6,41.56,41.57,17800.0,32.1253,32.1253,32.0944,32.1021,17800.0
2011-01-14 14:40:00,41.57,41.62,41.55,41.62,54600.0,32.1021,32.1407,32.0867,32.1407,54600.0
2011-01-14 14:50:00,41.61,41.62,41.59,41.61,22200.0,32.133,32.1407,32.1176,32.133,22200.0
2011-01-14 15:00:00,41.6,41.63,41.57,41.59,39600.0,32.1253,32.1484,32.1021,32.1176,39600.0
2011-01-14 15:10:00,41.59,41.61,41.56,41.59,33000.0,32.1176,32.133,32.0944,32.1176,33000.0
2011-01-14 15:20:00,41.6,41.63,41.57,41.6,54600.0,32.1253,32.1484,32.1021,32.1253,54600.0
2011-01-14 15:30:00,41.6,41.62,41.57,41.58,57000.0,32.1253,32.1407,32.1021,32.1098,57000.0
2011-01-14 15:40:00,41.59,41.61,41.56,41.6,70200.0,32.1176,32.133,32.0944,32.1253,70200.0
2011-01-14 15:50:00,41.6,41.6,41.51,41.57,107200.0,32.1253,32.1253,32.0558,32.1021,107200.0
2011-01-18 09:30:00,41.65,41.73,41.57,41.66,92600.0,32.1639,32.2257,32.1021,32.1716,92600.0
2011-01-18 09:40:00,41.66,41.66,41.6,41.6,48400.0,32.1716,32.1716,32.1253,32.1253,48400.0
2011-01-18 09:50:00,41.6,41.65,41.58,41.6,90000.0,32.1253,32.1639,32.1098,32.1253,90000.0
2011-01-18 10:00:00,41.59,41.69,41.55,41.62,44000.0,32.1176,32.1948,32.0867,32.1407,44000.0
2011-01-18 10:10:00,41.63,41.75,41.63,41.71,71200.0,32.1484,32.2411,32.1484,32.2102,71200.0
2011-01-18 10:20:00,41.72,41.76,41.71,41.76,75400.0,32.2179,32.2488,32.2102,32.2488,75400.0
2011-01-18 10:30:00,41.75,41.76,41.69,41.73,68800.0,32.2411,32.2488,32.1948,32.2257,68800.0
2011-01-18 10:40:00,41.74,41.74,41.66,41.67,48800.0,32.2334,32.2334,32.1716,32.1793,48800.0
2011-01-18 10:50:00,41.65,41.68,41.63,41.68,55600.0,32.1639,32.1871,32.1484,32.1871,55600.0
2011-01-18 11:00:00,41.68,41.73,41.66,41.7,77800.0,32.1871,32.2257,32.1716,32.2025,77800.0
2011-01-18 11:10:00,41.7,41.73,41.67,41.71,27000.0,32.2025,32.2257,32.1793,32.2102,27000.0
2011-01-18 11:20:00,41.7,41.77,41.7,41.77,37400.0,32.2025,32.2566,32.2025,32.2566,37400.0
2011-01-18 11:30:00,41.77,41.78,41.74,41.77,20000.0,32.2566,32.2643,32.2334,32.2566,20000.0
2011-01-18 11:40:00,41.77,41.78,41.73,41.73,17400.0,32.2566,32.2643,32.2257,32.2257,17400.0
2011-01-18 11:50:00,41.73,41.74,41.69,41.69,27000.0,32.2257,32.2334,32.1948,32.1948,27000.0
2011-01-18 12:00:00,41.69,41.69,41.65,41.66,47200.0,32.1948,32.1948,32.1639,32.1716,47200.0
2011-01-18 12:10:00,41.66,41.68,41.63,41.63,22000.0,32.1716,32.1871,32.1484,32.1484,22000.0
2011-01-18 12:20:00,41.63,41.65,41.63,41.63,26000.0,32.1484,32.1639,32.1484,32.1484,26000.0
2011-01-18 12:30:00,41.63,41.65,41.6,41.64,65000.0,32.1484,32.1639,32.1253,32.1562,65000.0
2011-01-18 12:40:00,41.64,41.66,41.58,41.61,65600.0,32.1562,32.1716,32.1098,32.133,65600.0
2011-01-18 12:50:00,41.6,41.61,41.58,41.59,27600.0,32.1253,32.133,32.1098,32.1176,27600.0
2011-01-18 13:00:00,41.59,41.6,41.55,41.55,33400.0,32.1176,32.1253,32.0867,32.0867,33400.0
2011-01-18 13:10:00,41.55,41.58,41.55,41.56,26000.0,32.0867,32.1098,32.0867,32.0944,26000.0
2011-01-18 13:20:00,41.56,41.59,41.54,41.57,39000.0,32.0944,32.1176,32.0789,32.1021,39000.0
2011-01-18 13:30:00,41.58,41.6,41.57,41.57,28800.0,32.1098,32.1253,32.1021,32.1021,28800.0
2011-01-18 13:40:00,41.57,41.58,41.52,41.52,29000.0,32.1021,32.1098,32.0635,32.0635,29000.0
2011-01-18 13:50:00,41.52,41.58,41.52,41.57,39600.0,32.0635,32.1098,32.0635,32.1021,39600.0
2011-01-18 14:00:00,41.56,41.57,41.54,41.56,43000.0,32.0944,32.1021,32.0789,32.0944,43000.0
2011-01-18 14:10:00,41.56,41.59,41.54,41.58,26200.0,32.0944,32.1176,32.0789,32.1098,26200.0
2011-01-18 14:20:00,41.57,41.59,41.54,41.55,34200.0,32.1021,32.1176,32.0789,32.0867,34200.0
2011-01-18 14:30:00,41.55,41.66,41.55,41.65,53800.0,32.0867,32.1716,32.0867,32.1639,53800.0
2011-01-18 14:40:00,41.63,41.63,41.59,41.62,42600.0,32.1484,32.1484,32.1176,32.1407,42600.0
2011-01-18 14:50:00,41.62,41.66,41.6,41.62,35400.0,32.1407,32.1716,32.1253,32.1407,35400.0
2011-01-18 15:00:00,41.62,41.65,41.59,41.6,48800.0,32.1407,32.1639,32.1176,32.1253,48800.0
2011-01-18 15:10:00,41.59,41.6,41.55,41.57,50400.0,32.1176,32.1253,32.0867,32.1021,50400.0
2011-01-18 15:20:00,41.58,41.63,41.56,41.61,51000.0,32.1098,32.1484,32.0944,32.133,51000.0
2011-01-18 15:30:00,41.61,41.68,41.6,41.65,81000.0,32.133,32.1871,32.1253,32.1639,81000.0
2011-01-18 15:40:00,41.66,41.67,41.59,41.6,103600.0,32.1716,32.1793,32.1176,32.1253,103600.0
2011-01-18 15:50:00,41.6,41.62,41.57,41.62,151400.0,32.1253,32.1407,32.1021,32.1407,151400.0
2011-01-19 09:30:00,41.62,41.71,41.57,41.62,115000.0,32.1407,32.2102,32.1021,32.1407,115000.0
2011-01-19 09:40:00,41.6,41.63,41.55,41.6,91000.0,32.1253,32.1484,32.0867,32.1253,91000.0
2011-01-19 09:50:00,41.6,41.6,41.48,41.53,93000.0,32.1253,32.1253,32.0326,32.0712,93000.0
2011-01-19 10:00:00,41.54,41.57,41.47,41.52,60600.0,32.0789,32.1021,32.0249,32.0635,60600.0
2011-01-19 10:10:00,41.52,41.54,41.46,41.47,49400.0,32.0635,32.0789,32.0172,32.0249,49400.0
2011-01-19 10:20:00,41.47,41.49,41.28,41.38,60800.0,32.0249,32.0403,31.8782,31.9554,60800.0
2011-01-19 10:30:00,41.38,41.4,41.33,41.35,63400.0,31.9554,31.9708,31.9168,31.9322,63400.0
2011-01-19 10:40:00,41.34,41.39,41.25,41.35,55200.0,31.9245,31.9631,31.855,31.9322,55200.0
2011-01-19 10:50:00,41.35,41.39,41.33,41.33,41200.0,31.9322,31.9631,31.9168,31.9168,41200.0
2011-01-19 11:00:00,41.33,41.35,41.25,41.35,81000.0,31.9168,31.9322,31.855,31.9322,81000.0
2011-01-19 11:10:00,41.35,41.38,41.27,41.35,60000.0,31.9322,31.9554,31.8704,31.9322,60000.0
2011-01-19 11:20:00,41.35,41.38,41.29,41.38,67400.0,31.9322,31.9554,31.8859,31.9554,67400.0
2011-01-19 11:30:00,41.38,41.41,41.36,41.4,49200.0,31.9554,31.9786,31.9399,31.9708,49200.0
2011-01-19 11:40:00,41.4,41.41,41.35,41.4,32600.0,31.9708,31.9786,31.9322,31.9708,32600.0
2011-01-19 11:50:00,41.4,41.4,41.3,41.33,48800.0,31.9708,31.9708,31.8936,31.9168,48800.0
2011-01-19 12:00:00,41.34,41.44,41.33,41.42,64000.0,31.9245,32.0017,31.9168,31.9863,64000.0
2011-01-19 12:10:00,41.4,41.43,41.33,41.35,53800.0,31.9708,31.994,31.9168,31.9322,53800.0
2011-01-19 12:20:00,41.36,41.41,41.35,41.38,50000.0,31.9399,31.9786,31.9322,31.9554,50000.0
2011-01-19 12:30:00,41.35,41.35,41.27,41.34,35200.0,31.9322,31.9322,31.8704,31.9245,35200.0
2011-01-19 12:40:00,41.33,41.37,41.3,41.36,31800.0,31.9168,31.9477,31.8936,31.9399,31800.0
2011-01-19 12:50:00,41.35,41.43,41.33,41.41,25200.0,31.9322,31.994,31.9168,31.9786,25200.0
2011-01-19 13:00:00,41.4,41.49,41.38,41.49,52600.0,31.9708,32.0403,31.9554,32.0403,52600.0
2011-01-19 13:10:00,41.5,41.52,41.48,41.49,27200.0,32.0481,32.0635,32.0326,32.0403,27200.0
2011-01-19 13:20:00,41.49,41.54,41.47,41.49,88800.0,32.0403,32.0789,32.0249,32.0403,88800.0
2011-01-19 13:30:00,41.49,41.63,41.49,41.62,38000.0,32.0403,32.1484,32.0403,32.1407,38000.0
2011-01-19 13:40:00,41.6,41.67,41.6,41.66,56000.0,32.1253,32.1793,32.1253,32.1716,56000.0
2011-01-19 13:50:00,41.65,41.66,41.59,41.65,34000.0,32.1639,32.1716,32.1176,32.1639,34000.0
2011-01-19 14:00:00,41.66,41.66,41.59,41.59,48000.0,32.1716,32.1716,32.1176,32.1176,48000.0
2011-01-19 14:10:00,41.59,41.62,41.49,41.49,97800.0,32.1176,32.1407,32.0403,32.0403,97800.0
2011-01-19 14:20:00,41.49,41.57,41.4,41.54,94800.0,32.0403,32.1021,31.9708,32.0789,94800.0
2011-01-19 14:30:00,41.52,41.54,41.46,41.48,55400.0,32.0635,32.0789,32.0172,32.0326,55400.0
2011-01-19 14:40:00,41.49,41.5,41.41,41.46,80600.0,32.0403,32.0481,31.9786,32.0172,80600.0
2011-01-19 14:50:00,41.47,41.48,41.36,41.4,127800.0,32.0249,32.0326,31.9399,31.9708,127800.0
2011-01-19 15:00:00,41.4,41.47,41.35,41.35,95400.0,31.9708,32.0249,31.9322,31.9322,95400.0
2011-01-19 15:10:00,41.34,41.42,41.31,41.38,78800.0,31.9245,31.9863,31.9013,31.9554,78800.0
2011-01-19 15:20:00,41.38,41.49,41.37,41.38,117200.0,31.9554,32.0403,31.9477,31.9554,117200.0
2011-01-19 15:30:00,41.38,41.4,41.32,41.35,131200.0,31.9554,31.9708,31.9091,31.9322,131200.0
2011-01-19 15:40:00,41.35,41.37,41.06,41.37,528400.0,31.9322,31.9477,31.7083,31.9477,528400.0
2011-01-19 15:50:00,41.37,41.43,41.31,41.4,305200.0,31.9477,31.994,31.9013,31.9708,305200.0
2011-01-20 09:30:00,40.24,40.27,39.38,40.1,388600.0,31.075,31.0982,30.4109,30.9669,388600.0
2011-01-20 09:40:00,40.1,40.74,40.09,40.72,299800.0,30.9669,31.4612,30.9592,31.4457,299800.0
2011-01-20 09:50:00,40.72,40.88,40.67,40.88,176000.0,31.4457,31.5693,31.4071,31.5693,176000.0
2011-01-20 10:00:00,40.85,40.95,40.67,40.74,159200.0,31.5461,31.6233,31.4071,31.4612,159200.0
2011-01-20 10:10:00,40.74,40.79,40.52,40.52,110200.0,31.4612,31.4998,31.2913,31.2913,110200.0
2011-01-20 10:20:00,40.56,40.63,40.42,40.56,130800.0,31.3221,31.3762,31.214,31.3221,130800.0
2011-01-20 10:30:00,40.55,40.69,40.44,40.62,94200.0,31.3144,31.4225,31.2295,31.3685,94200.0
2011-01-20 10:40:00,40.63,40.67,40.5,40.54,77800.0,31.3762,31.4071,31.2758,31.3067,77800.0
2011-01-20 10:50:00,40.53,40.57,40.42,40.46,105600.0,31.299,31.3299,31.214,31.2449,105600.0
2011-01-20 11:00:00,40.45,40.58,40.44,40.54,96600.0,31.2372,31.3376,31.2295,31.3067,96600.0
2011-01-20 11:10:00,40.54,40.56,40.46,40.52,40600.0,31.3067,31.3221,31.2449,31.2913,40600.0
2011-01-20 11:20:00,40.53,40.6,40.48,40.55,49800.0,31.299,31.353,31.2604,31.3144,49800.0
2011-01-20 11:30:00,40.52,40.62,40.47,40.62,142000.0,31.2913,31.3685,31.2526,31.3685,142000.0
2011-01-20 11:40:00,40.62,40.63,40.46,40.52,174400.0,31.3685,31.3762,31.2449,31.2913,174400.0
2011-01-20 11:50:00,40.54,40.55,40.47,40.52,45400.0,31.3067,31.3144,31.2526,31.2913,45400.0
2011-01-20 12:00:00,40.52,40.55,40.45,40.47,189600.0,31.2913,31.3144,31.2372,31.2526,189600.0
2011-01-20 12:10:00,40.46,40.47,40.43,40.47,46400.0,31.2449,31.2526,31.2218,31.2526,46400.0
2011-01-20 12:20:00,40.47,40.5,40.44,40.47,179000.0,31.2526,31.2758,31.2295,31.2526,179000.0
2011-01-20 12:30:00,40.46,40.54,40.46,40.51,59800.0,31.2449,31.3067,31.2449,31.2835,59800.0
2011-01-20 12:40:00,40.51,40.63,40.51,40.56,94600.0,31.2835,31.3762,31.2835,31.3221,94600.0
2011-01-20 12:50:00,40.58,40.72,40.56,40.64,70400.0,31.3376,31.4457,31.3221,31.3839,70400.0
2011-01-20 13:00:00,40.63,40.66,40.55,40.62,32000.0,31.3762,31.3994,31.3144,31.3685,32000.0
2011-01-20 13:10:00,40.6,40.62,40.55,40.62,27400.0,31.353,31.3685,31.3144,31.3685,27400.0
2011-01-20 13:20:00,40.6,40.6,40.51,40.52,38600.0,31.353,31.353,31.2835,31.2913,38600.0
2011-01-20 13:30:00,40.52,40.56,40.51,40.55,38600.0,31.2913,31.3221,31.2835,31.3144,38600.0
2011-01-20 13:40:00,40.54,40.6,40.54,40.6,61400.0,31.3067,31.353,31.3067,31.353,61400.0
2011-01-20 13:50:00,40.6,40.63,40.58,40.63,81000.0,31.353,31.3762,31.3376,31.3762,81000.0
2011-01-20 14:00:00,40.61,40.66,40.58,40.61,46400.0,31.3608,31.3994,31.3376,31.3608,46400.0
2011-01-20 14:10:00,40.6,40.7,40.58,40.6,64400.0,31.353,31.4303,31.3376,31.353,64400.0
2011-01-20 14:20:00,40.59,40.59,40.52,40.57,100800.0,31.3453,31.3453,31.2913,31.3299,100800.0
2011-01-20 14:30:00,40.56,40.64,40.52,40.63,240600.0,31.3221,31.3839,31.2913,31.3762,240600.0
2011-01-20 14:40:00,40.63,40.78,40.63,40.75,152200.0,31.3762,31.492,31.3762,31.4689,152200.0
2011-01-20 14:50:00,40.75,40.82,40.72,40.8,128400.0,31.4689,31.5229,31.4457,31.5075,128400.0
2011-01-20 15:00:00,40.8,40.81,40.76,40.77,249400.0,31.5075,31.5152,31.4766,31.4843,249400.0
2011-01-20 15:10:00,40.77,40.78,40.6,40.6,163400.0,31.4843,31.492,31.353,31.353,163400.0
2011-01-20 15:20:00,40.62,40.62,40.41,40.42,184800.0,31.3685,31.3685,31.2063,31.214,184800.0
2011-01-20 15:30:00,40.42,40.56,40.37,40.52,269600.0,31.214,31.3221,31.1754,31.2913,269600.0
2011-01-20 15:40:00,40.54,40.65,40.49,40.59,322000.0,31.3067,31.3916,31.2681,31.3453,322000.0
2011-01-20 15:50:00,40.59,40.76,40.56,40.68,569600.0,31.3453,31.4766,31.3221,31.4148,569600.0
2011-01-21 09:30:00,41.04,41.47,41.04,41.21,372600.0,31.6928,32.0249,31.6928,31.8241,372600.0
2011-01-21 09:40:00,41.19,41.2,40.92,40.92,130200.0,31.8087,31.8164,31.6002,31.6002,130200.0
2011-01-21 09:50:00,40.92,41.07,40.91,41.04,94800.0,31.6002,31.716,31.5924,31.6928,94800.0
2011-01-21 10:00:00,41.05,41.1,40.98,41.05,92800.0,31.7005,31.7392,31.6465,31.7005,92800.0
2011-01-21 10:10:00,41.05,41.07,40.99,41.02,68400.0,31.7005,31.716,31.6542,31.6774,68400.0
2011-01-21 10:20:00,41.02,41.08,41.02,41.02,64800.0,31.6774,31.7237,31.6774,31.6774,64800.0
2011-01-21 10:30:00,41.02,41.06,40.96,41.04,90400.0,31.6774,31.7083,31.631,31.6928,90400.0
2011-01-21 10:40:00,41.03,41.03,40.95,40.97,30000.0,31.6851,31.6851,31.6233,31.6388,30000.0
2011-01-21 10:50:00,40.95,41.08,40.95,41.08,75600.0,31.6233,31.7237,31.6233,31.7237,75600.0
2011-01-21 11:00:00,41.08,41.1,41.02,41.08,88200.0,31.7237,31.7392,31.6774,31.7237,88200.0
2011-01-21 11:10:00,41.06,41.1,41.04,41.06,63200.0,31.7083,31.7392,31.6928,31.7083,63200.0
2011-01-21 11:20:00,41.06,41.12,41.05,41.1,69000.0,31.7083,31.7546,31.7005,31.7392,69000.0
2011-01-21 11:30:00,41.1,41.13,41.08,41.08,57800.0,31.7392,31.7623,31.7237,31.7237,57800.0
2011-01-21 11:40:00,41.08,41.14,41.06,41.13,99600.0,31.7237,31.77,31.7083,31.7623,99600.0
2011-01-21 11:50:00,41.13,41.15,41.05,41.1,67800.0,31.7623,31.7778,31.7005,31.7392,67800.0
2011-01-21 12:00:00,41.1,41.1,41.01,41.08,46600.0,31.7392,31.7392,31.6697,31.7237,46600.0
2011-01-21 12:10:00,41.08,41.12,41.05,41.12,40200.0,31.7237,31.7546,31.7005,31.7546,40200.0
2011-01-21 12:20:00,41.12,41.15,41.05,41.06,55200.0,31.7546,31.7778,31.7005,31.7083,55200.0
2011-01-21 12:30:00,41.07,41.07,41.01,41.05,37000.0,31.716,31.716,31.6697,31.7005,37000.0
2011-01-21 12:40:00,41.05,41.06,40.99,41.04,39000.0,31.7005,31.7083,31.6542,31.6928,39000.0
2011-01-21 12:50:00,41.05,41.08,41.02,41.06,37000.0,31.7005,31.7237,31.6774,31.7083,37000.0
2011-01-21 13:00:00,41.06,41.06,40.96,40.96,49800.0,31.7083,31.7083,31.631,31.631,49800.0
2011-01-21 13:10:00,40.96,41.11,40.95,41.11,47600.0,31.631,31.7469,31.6233,31.7469,47600.0
2011-01-21 13:20:00,41.11,41.23,41.11,41.21,101200.0,31.7469,31.8396,31.7469,31.8241,101200.0
2011-01-21 13:30:00,41.2,41.29,41.19,41.28,73400.0,31.8164,31.8859,31.8087,31.8782,73400.0
2011-01-21 13:40:00,41.3,41.3,41.2,41.24,52400.0,31.8936,31.8936,31.8164,31.8473,52400.0
2011-01-21 13:50:00,41.24,41.27,41.19,41.26,53000.0,31.8473,31.8704,31.8087,31.8627,53000.0
2011-01-21 14:00:00,41.26,41.27,41.13,41.15,59600.0,31.8627,31.8704,31.7623,31.7778,59600.0
2011-01-21 14:10:00,41.15,41.15,41.01,41.05,75200.0,31.7778,31.7778,31.6697,31.7005,75200.0
2011-01-21 14:20:00,41.04,41.1,41.0,41.08,67800.0,31.6928,31.7392,31.6619,31.7237,67800.0
2011-01-21 14:30:00,41.07,41.12,41.05,41.07,41400.0,31.716,31.7546,31.7005,31.716,41400.0
2011-01-21 14:40:00,41.07,41.08,41.04,41.05,93800.0,31.716,31.7237,31.6928,31.7005,93800.0
2011-01-21 14:50:00,41.06,41.1,41.02,41.02,50600.0,31.7083,31.7392,31.6774,31.6774,50600.0
2011-01-21 15:00:00,41.02,41.2,41.02,41.2,91400.0,31.6774,31.8164,31.6774,31.8164,91400.0
2011-01-21 15:10:00,41.21,41.34,41.2,41.24,131600.0,31.8241,31.9245,31.8164,31.8473,131600.0
2011-01-21 15:20:00,41.24,41.27,41.12,41.12,80200.0,31.8473,31.8704,31.7546,31.7546,80200.0
2011-01-21 15:30:00,41.12,41.12,41.03,41.09,146400.0,31.7546,31.7546,31.6851,31.7314,146400.0
2011-01-21 15:40:00,41.09,41.1,41.06,41.07,189200.0,31.7314,31.7392,31.7083,31.716,189200.0
2011-01-21 15:50:00,41.08,41.11,41.03,41.09,165400.0,31.7237,31.7469,31.6851,31.7314,165400.0
2011-01-24 09:30:00,41.13,41.23,41.04,41.22,71400.0,31.7623,31.8396,31.6928,31.8318,71400.0
2011-01-24 09:40:00,41.21,41.27,41.13,41.18,52000.0,31.8241,31.8704,31.7623,31.8009,52000.0
2011-01-24 09:50:00,41.16,41.19,41.05,41.1,73600.0,31.7855,31.8087,31.7005,31.7392,73600.0
2011-01-24 10:00:00,41.1,41.13,41.07,41.1,78000.0,31.7392,31.7623,31.716,31.7392,78000.0
2011-01-24 10:10:00,41.11,41.21,41.1,41.17,66800.0,31.7469,31.8241,31.7392,31.7932,66800.0
2011-01-24 10:20:00,41.18,41.3,41.17,41.24,58000.0,31.8009,31.8936,31.7932,31.8473,58000.0
2011-01-24 10:30:00,41.23,41.3,41.19,41.27,86800.0,31.8396,31.8936,31.8087,31.8704,86800.0
2011-01-24 10:40:00,41.27,41.3,41.18,41.19,59000.0,31.8704,31.8936,31.8009,31.8087,59000.0
2011-01-24 10:50:00,41.17,41.24,41.17,41.2,32600.0,31.7932,31.8473,31.7932,31.8164,32600.0
2011-01-24 11:00:00,41.19,41.38,41.17,41.38,43200.0,31.8087,31.9554,31.7932,31.9554,43200.0
2011-01-24 11:10:00,41.38,41.38,41.33,41.38,81800.0,31.9554,31.9554,31.9168,31.9554,81800.0
2011-01-24 11:20:00,41.38,41.44,41.35,41.4,28400.0,31.9554,32.0017,31.9322,31.9708,28400.0
2011-01-24 11:30:00,41.39,41.4,41.28,41.3,58200.0,31.9631,31.9708,31.8782,31.8936,58200.0
2011-01-24 11:40:00,41.29,41.43,41.28,41.35,168600.0,31.8859,31.994,31.8782,31.9322,168600.0
2011-01-24 11:50:00,41.37,41.4,41.3,41.3,43600.0,31.9477,31.9708,31.8936,31.8936,43600.0
2011-01-24 12:00:00,41.3,41.4,41.29,41.36,38400.0,31.8936,31.9708,31.8859,31.9399,38400.0
2011-01-24 12:10:00,41.35,41.38,41.34,41.35,28000.0,31.9322,31.9554,31.9245,31.9322,28000.0
2011-01-24 12:20:00,41.37,41.38,41.32,41.33,26000.0,31.9477,31.9554,31.9091,31.9168,26000.0
2011-01-24 12:30:00,41.33,41.35,41.31,41.35,24000.0,31.9168,31.9322,31.9013,31.9322,24000.0
2011-01-24 12:40:00,41.34,41.38,41.33,41.35,37800.0,31.9245,31.9554,31.9168,31.9322,37800.0
2011-01-24 12:50:00,41.34,41.37,41.31,41.32,83000.0,31.9245,31.9477,31.9013,31.9091,83000.0
2011-01-24 13:00:00,41.33,41.39,41.33,41.39,28400.0,31.9168,31.9631,31.9168,31.9631,28400.0
2011-01-24 13:10:00,41.39,41.46,41.38,41.41,54800.0,31.9631,32.0172,31.9554,31.9786,54800.0
2011-01-24 13:20:00,41.42,41.44,41.37,41.38,26200.0,31.9863,32.0017,31.9477,31.9554,26200.0
2011-01-24 13:30:00,41.38,41.42,41.38,41.4,35200.0,31.9554,31.9863,31.9554,31.9708,35200.0
2011-01-24 13:40:00,41.39,41.46,41.38,41.44,41800.0,31.9631,32.0172,31.9554,32.0017,41800.0
2011-01-24 13:50:00,41.44,41.44,41.41,41.43,31800.0,32.0017,32.0017,31.9786,31.994,31800.0
2011-01-24 14:00:00,41.42,41.44,41.4,41.42,38800.0,31.9863,32.0017,31.9708,31.9863,38800.0
2011-01-24 14:10:00,41.43,41.51,41.42,41.43,69400.0,31.994,32.0558,31.9863,31.994,69400.0
2011-01-24 14:20:00,41.43,41.47,41.43,41.45,61800.0,31.994,32.0249,31.994,32.0094,61800.0
2011-01-24 14:30:00,41.45,41.54,41.43,41.52,170400.0,32.0094,32.0789,31.994,32.0635,170400.0
2011-01-24 14:40:00,41.52,41.53,41.44,41.45,48200.0,32.0635,32.0712,32.0017,32.0094,48200.0
2011-01-24 14:50:00,41.45,41.47,41.42,41.44,80200.0,32.0094,32.0249,31.9863,32.0017,80200.0
2011-01-24 15:00:00,41.42,41.52,41.42,41.51,73000.0,31.9863,32.0635,31.9863,32.0558,73000.0
2011-01-24 15:10:00,41.51,41.52,41.43,41.5,129400.0,32.0558,32.0635,31.994,32.0481,129400.0
2011-01-24 15:20:00,41.5,41.5,41.38,41.41,106400.0,32.0481,32.0481,31.9554,31.9786,106400.0
2011-01-24 15:30:00,41.42,41.51,41.42,41.5,117400.0,31.9863,32.0558,31.9863,32.0481,117400.0
2011-01-24 15:40:00,41.51,41.58,41.5,41.57,228800.0,32.0558,32.1098,32.0481,32.1021,228800.0
2011-01-24 15:50:00,41.56,41.67,41.56,41.64,337000.0,32.0944,32.1793,32.0944,32.1562,337000.0
2011-01-25 09:30:00,41.57,41.66,41.54,41.59,78600.0,32.1021,32.1716,32.0789,32.1176,78600.0
2011-01-25 09:40:00,41.57,41.6,41.4,41.49,72000.0,32.1021,32.1253,31.9708,32.0403,72000.0
2011-01-25 09:50:00,41.49,41.61,41.41,41.61,50600.0,32.0403,32.133,31.9786,32.133,50600.0
2011-01-25 10:00:00,41.61,41.71,41.54,41.65,54800.0,32.133,32.2102,32.0789,32.1639,54800.0
2011-01-25 10:10:00,41.65,41.69,41.57,41.65,65600.0,32.1639,32.1948,32.1021,32.1639,65600.0
2011-01-25 10:20:00,41.63,41.68,41.6,41.65,71400.0,32.1484,32.1871,32.1253,32.1639,71400.0
2011-01-25 10:30:00,41.65,41.72,41.63,41.65,38000.0,32.1639,32.2179,32.1484,32.1639,38000.0
2011-01-25 10:40:00,41.64,41.77,41.64,41.77,75200.0,32.1562,32.2566,32.1562,32.2566,75200.0
2011-01-25 10:50:00,41.77,41.98,41.77,41.95,127400.0,32.2566,32.4187,32.2566,32.3956,127400.0
2011-01-25 11:00:00,41.96,41.96,41.84,41.84,29400.0,32.4033,32.4033,32.3106,32.3106,29400.0
2011-01-25 11:10:00,41.83,41.83,41.66,41.73,82400.0,32.3029,32.3029,32.1716,32.2257,82400.0
2011-01-25 11:20:00,41.74,41.74,41.64,41.66,35400.0,32.2334,32.2334,32.1562,32.1716,35400.0
2011-01-25 11:30:00,41.66,41.66,41.55,41.63,25600.0,32.1716,32.1716,32.0867,32.1484,25600.0
2011-01-25 11:40:00,41.63,41.65,41.6,41.62,29600.0,32.1484,32.1639,32.1253,32.1407,29600.0
2011-01-25 11:50:00,41.6,41.66,41.6,41.65,25600.0,32.1253,32.1716,32.1253,32.1639,25600.0
2011-01-25 12:00:00,41.64,41.71,41.63,41.65,32600.0,32.1562,32.2102,32.1484,32.1639,32600.0
2011-01-25 12:10:00,41.66,41.74,41.66,41.7,37400.0,32.1716,32.2334,32.1716,32.2025,37400.0
2011-01-25 12:20:00,41.71,41.76,41.69,41.75,30600.0,32.2102,32.2488,32.1948,32.2411,30600.0
2011-01-25 12:30:00,41.76,41.77,41.69,41.7,29000.0,32.2488,32.2566,32.1948,32.2025,29000.0
2011-01-25 12:40:00,41.7,41.72,41.69,41.69,53400.0,32.2025,32.2179,32.1948,32.1948,53400.0
2011-01-25 12:50:00,41.68,41.7,41.65,41.67,22400.0,32.1871,32.2025,32.1639,32.1793,22400.0
2011-01-25 13:00:00,41.69,41.71,41.63,41.64,23200.0,32.1948,32.2102,32.1484,32.1562,23200.0
2011-01-25 13:10:00,41.63,41.66,41.63,41.63,14800.0,32.1484,32.1716,32.1484,32.1484,14800.0
2011-01-25 13:20:00,41.63,41.64,41.58,41.63,44000.0,32.1484,32.1562,32.1098,32.1484,44000.0
2011-01-25 13:30:00,41.63,41.63,41.55,41.57,59200.0,32.1484,32.1484,32.0867,32.1021,59200.0
2011-01-25 13:40:00,41.58,41.62,41.58,41.59,38800.0,32.1098,32.1407,32.1098,32.1176,38800.0
2011-01-25 13:50:00,41.59,41.6,41.58,41.58,19600.0,32.1176,32.1253,32.1098,32.1098,19600.0
2011-01-25 14:00:00,41.57,41.57,41.51,41.54,36600.0,32.1021,32.1021,32.0558,32.0789,36600.0
2011-01-25 14:10:00,41.52,41.54,41.42,41.45,86600.0,32.0635,32.0789,31.9863,32.0094,86600.0
2011-01-25 14:20:00,41.45,41.5,41.38,41.44,31600.0,32.0094,32.0481,31.9554,32.0017,31600.0
2011-01-25 14:30:00,41.43,41.52,41.38,41.51,35600.0,31.994,32.0635,31.9554,32.0558,35600.0
2011-01-25 14:40:00,41.51,41.6,41.49,41.55,92400.0,32.0558,32.1253,32.0403,32.0867,92400.0
2011-01-25 14:50:00,41.53,41.6,41.5,41.6,48600.0,32.0712,32.1253,32.0481,32.1253,48600.0
2011-01-25 15:00:00,41.6,41.68,41.59,41.6,74400.0,32.1253,32.1871,32.1176,32.1253,74400.0
2011-01-25 15:10:00,41.61,41.68,41.59,41.66,59400.0,32.133,32.1871,32.1176,32.1716,59400.0
2011-01-25 15:20:00,41.64,41.73,41.64,41.71,64000.0,32.1562,32.2257,32.1562,32.2102,64000.0
2011-01-25 15:30:00,41.71,41.72,41.65,41.67,96800.0,32.2102,32.2179,32.1639,32.1793,96800.0
2011-01-25 15:40:00,41.67,41.81,41.64,41.76,130000.0,32.1793,32.2875,32.1562,32.2488,130000.0
2011-01-25 15:50:00,41.76,41.81,41.74,41.8,155200.0,32.2488,32.2875,32.2334,32.2797,155200.0
2011-01-26 09:30:00,42.0,42.14,41.86,42.12,124800.0,32.4342,32.5423,32.3261,32.5268,124800.0
2011-01-26 09:40:00,42.1,42.2,42.07,42.1,71800.0,32.5114,32.5886,32.4882,32.5114,71800.0
2011-01-26 09:50:00,42.12,42.19,42.06,42.12,61200.0,32.5268,32.5809,32.4805,32.5268,61200.0
2011-01-26 10:00:00,42.11,42.33,42.11,42.32,135400.0,32.5191,32.689,32.5191,32.6813,135400.0
2011-01-26 10:10:00,42.3,42.38,42.24,42.32,94800.0,32.6658,32.7276,32.6195,32.6813,94800.0
2011-01-26 10:20:00,42.34,42.55,42.33,42.54,102400.0,32.6967,32.8589,32.689,32.8512,102400.0
2011-01-26 10:30:00,42.56,42.58,42.47,42.53,92800.0,32.8666,32.8821,32.7971,32.8435,92800.0
2011-01-26 10:40:00,42.52,42.72,42.5,42.65,53600.0,32.8357,32.9902,32.8203,32.9361,53600.0
2011-01-26 10:50:00,42.64,42.7,42.5,42.54,48600.0,32.9284,32.9747,32.8203,32.8512,48600.0
2011-01-26 11:00:00,42.54,42.56,42.48,42.51,19400.0,32.8512,32.8666,32.8049,32.828,19400.0
2011-01-26 11:10:00,42.49,42.52,42.43,42.47,59800.0,32.8126,32.8357,32.7662,32.7971,59800.0
2011-01-26 11:20:00,42.48,42.48,42.31,42.32,62800.0,32.8049,32.8049,32.6736,32.6813,62800.0
2011-01-26 11:30:00,42.31,42.34,42.24,42.32,35000.0,32.6736,32.6967,32.6195,32.6813,35000.0
2011-01-26 11:40:00,42.32,42.44,42.31,42.43,27600.0,32.6813,32.774,32.6736,32.7662,27600.0
2011-01-26 11:50:00,42.43,42.45,42.34,42.36,71200.0,32.7662,32.7817,32.6967,32.7122,71200.0
2011-01-26 12:00:00,42.37,42.38,42.32,42.37,53200.0,32.7199,32.7276,32.6813,32.7199,53200.0
2011-01-26 12:10:00,42.38,42.39,42.34,42.34,25000.0,32.7276,32.7354,32.6967,32.6967,25000.0
2011-01-26 12:20:00,42.34,42.39,42.32,42.38,21800.0,32.6967,32.7354,32.6813,32.7276,21800.0
2011-01-26 12:30:00,42.38,42.39,42.35,42.36,36400.0,32.7276,32.7354,32.7045,32.7122,36400.0
2011-01-26 12:40:00,42.36,42.38,42.32,42.33,54200.0,32.7122,32.7276,32.6813,32.689,54200.0
2011-01-26 12:50:00,42.32,42.37,42.32,42.35,22200.0,32.6813,32.7199,32.6813,32.7045,22200.0
2011-01-26 13:00:00,42.34,42.36,42.32,42.34,41800.0,32.6967,32.7122,32.6813,32.6967,41800.0
2011-01-26 13:10:00,42.35,42.43,42.34,42.43,54200.0,32.7045,32.7662,32.6967,32.7662,54200.0
2011-01-26 13:20:00,42.45,42.48,42.42,42.45,38000.0,32.7817,32.8049,32.7585,32.7817,38000.0
2011-01-26 13:30:00,42.45,42.46,42.38,42.44,63600.0,32.7817,32.7894,32.7276,32.774,63600.0
2011-01-26 13:40:00,42.44,42.46,42.41,42.43,61800.0,32.774,32.7894,32.7508,32.7662,61800.0
2011-01-26 13:50:00,42.42,42.43,42.37,42.37,32200.0,32.7585,32.7662,32.7199,32.7199,32200.0
2011-01-26 14:00:00,42.36,42.37,42.33,42.34,38000.0,32.7122,32.7199,32.689,32.6967,38000.0
2011-01-26 14:10:00,42.34,42.42,42.33,42.35,44400.0,32.6967,32.7585,32.689,32.7045,44400.0
2011-01-26 14:20:00,42.35,42.38,42.26,42.35,95800.0,32.7045,32.7276,32.635,32.7045,95800.0
2011-01-26 14:30:00,42.34,42.38,42.3,42.35,48600.0,32.6967,32.7276,32.6658,32.7045,48600.0
2011-01-26 14:40:00,42.35,42.47,42.34,42.39,82400.0,32.7045,32.7971,32.6967,32.7354,82400.0
2011-01-26 14:50:00,42.4,42.47,42.37,42.47,59800.0,32.7431,32.7971,32.7199,32.7971,59800.0
2011-01-26 15:00:00,42.46,42.49,42.38,42.42,66000.0,32.7894,32.8126,32.7276,32.7585,66000.0
2011-01-26 15:10:00,42.42,42.49,42.35,42.35,89400.0,32.7585,32.8126,32.7045,32.7045,89400.0
2011-01-26 15:20:00,42.35,42.41,42.35,42.41,71200.0,32.7045,32.7508,32.7045,32.7508,71200.0
2011-01-26 15:30:00,42.42,42.43,42.32,42.38,127600.0,32.7585,32.7662,32.6813,32.7276,127600.0
2011-01-26 15:40:00,42.38,42.48,42.34,42.47,173000.0,32.7276,32.8049,32.6967,32.7971,173000.0
2011-01-26 15:50:00,42.47,42.47,42.37,42.37,168600.0,32.7971,32.7971,32.7199,32.7199,168600.0
2011-01-27 09:30:00,42.0,42.14,41.83,42.1,147600.0,32.4342,32.5423,32.3029,32.5114,147600.0
2011-01-27 09:40:00,42.1,42.24,42.06,42.19,126600.0,32.5114,32.6195,32.4805,32.5809,126600.0
2011-01-27 09:50:00,42.19,42.22,42.04,42.1,99400.0,32.5809,32.6041,32.4651,32.5114,99400.0
2011-01-27 10:00:00,42.12,42.19,42.02,42.09,62000.0,32.5268,32.5809,32.4496,32.5037,62000.0
2011-01-27 10:10:00,42.11,42.18,42.05,42.18,59400.0,32.5191,32.5732,32.4728,32.5732,59400.0
2011-01-27 10:20:00,42.17,42.22,42.1,42.19,103200.0,32.5655,32.6041,32.5114,32.5809,103200.0
2011-01-27 10:30:00,42.2,42.24,42.08,42.08,47800.0,32.5886,32.6195,32.496,32.496,47800.0
2011-01-27 10:40:00,42.07,42.22,42.01,42.19,90000.0,32.4882,32.6041,32.4419,32.5809,90000.0
2011-01-27 10:50:00,42.18,42.26,42.13,42.14,58400.0,32.5732,32.635,32.5346,32.5423,58400.0
2011-01-27 11:00:00,42.13,42.14,41.95,41.95,49600.0,32.5346,32.5423,32.3956,32.3956,49600.0
2011-01-27 11:10:00,41.95,41.99,41.85,41.93,54200.0,32.3956,32.4265,32.3183,32.3801,54200.0
2011-01-27 11:20:00,41.9,41.96,41.76,41.76,68200.0,32.357,32.4033,32.2488,32.2488,68200.0
2011-01-27 11:30:00,41.76,41.85,41.73,41.85,52800.0,32.2488,32.3183,32.2257,32.3183,52800.0
2011-01-27 11:40:00,41.86,41.91,41.82,41.85,25800.0,32.3261,32.3647,32.2952,32.3183,25800.0
2011-01-27 11:50:00,41.85,41.93,41.77,41.88,63600.0,32.3183,32.3801,32.2566,32.3415,63600.0
2011-01-27 12:00:00,41.9,41.92,41.81,41.86,56600.0,32.357,32.3724,32.2875,32.3261,56600.0
2011-01-27 12:10:00,41.88,41.99,41.87,41.94,60400.0,32.3415,32.4265,32.3338,32.3878,60400.0
2011-01-27 12:20:00,41.94,41.95,41.85,41.92,53600.0,32.3878,32.3956,32.3183,32.3724,53600.0
2011-01-27 12:30:00,41.93,41.96,41.88,41.9,32800.0,32.3801,32.4033,32.3415,32.357,32800.0
2011-01-27 12:40:00,41.88,41.98,41.88,41.98,42000.0,32.3415,32.4187,32.3415,32.4187,42000.0
2011-01-27 12:50:00,41.98,42.04,41.91,41.97,101600.0,32.4187,32.4651,32.3647,32.411,101600.0
2011-01-27 13:00:00,41.98,41.98,41.92,41.97,19000.0,32.4187,32.4187,32.3724,32.411,19000.0
2011-01-27 13:10:00,41.98,42.01,41.88,41.99,35400.0,32.4187,32.4419,32.3415,32.4265,35400.0
2011-01-27 13:20:00,42.0,42.0,41.95,41.96,19200.0,32.4342,32.4342,32.3956,32.4033,19200.0
2011-01-27 13:30:00,41.96,41.97,41.9,41.9,29000.0,32.4033,32.411,32.357,32.357,29000.0
2011-01-27 13:40:00,41.9,41.95,41.88,41.94,29600.0,32.357,32.3956,32.3415,32.3878,29600.0
2011-01-27 13:50:00,41.94,41.96,41.88,41.93,34000.0,32.3878,32.4033,32.3415,32.3801,34000.0
2011-01-27 14:00:00,41.94,41.96,41.88,41.92,34400.0,32.3878,32.4033,32.3415,32.3724,34400.0
2011-01-27 14:10:00,41.92,41.95,41.89,41.93,60800.0,32.3724,32.3956,32.3492,32.3801,60800.0
2011-01-27 14:20:00,41.93,41.96,41.88,41.89,53200.0,32.3801,32.4033,32.3415,32.3492,53200.0
2011-01-27 14:30:00,41.9,41.99,41.9,41.96,49200.0,32.357,32.4265,32.357,32.4033,49200.0
2011-01-27 14:40:00,41.95,42.02,41.95,41.99,60600.0,32.3956,32.4496,32.3956,32.4265,60600.0
2011-01-27 14:50:00,41.99,42.02,41.96,42.01,28800.0,32.4265,32.4496,32.4033,32.4419,28800.0
2011-01-27 15:00:00,42.01,42.02,41.95,42.01,49000.0,32.4419,32.4496,32.3956,32.4419,49000.0
2011-01-27 15:10:00,42.01,42.02,41.97,41.97,42000.0,32.4419,32.4496,32.411,32.411,42000.0
2011-01-27 15:20:00,41.96,41.99,41.95,41.98,26600.0,32.4033,32.4265,32.3956,32.4187,26600.0
2011-01-27 15:30:00,41.98,42.0,41.92,41.98,57400.0,32.4187,32.4342,32.3724,32.4187,57400.0
2011-01-27 15:40:00,41.98,42.02,41.96,41.98,136200.0,32.4187,32.4496,32.4033,32.4187,136200.0
2011-01-27 15:50:00,41.97,42.01,41.92,41.97,177200.0,32.411,32.4419,32.3724,32.411,177200.0
2011-01-28 09:30:00,42.11,42.31,42.11,42.29,139200.0,32.5191,32.6736,32.5191,32.6581,139200.0
2011-01-28 09:40:00,42.26,42.53,42.23,42.49,77200.0,32.635,32.8435,32.6118,32.8126,77200.0
2011-01-28 09:50:00,42.51,42.68,42.45,42.66,218000.0,32.828,32.9593,32.7817,32.9439,218000.0
2011-01-28 10:00:00,42.66,42.68,42.49,42.49,218800.0,32.9439,32.9593,32.8126,32.8126,218800.0
2011-01-28 10:10:00,42.5,42.54,42.38,42.49,287000.0,32.8203,32.8512,32.7276,32.8126,287000.0
2011-01-28 10:20:00,42.48,42.5,42.31,42.35,129600.0,32.8049,32.8203,32.6736,32.7045,129600.0
2011-01-28 10:30:00,42.34,42.38,42.17,42.27,134600.0,32.6967,32.7276,32.5655,32.6427,134600.0
2011-01-28 10:40:00,42.29,42.38,42.2,42.26,132400.0,32.6581,32.7276,32.5886,32.635,132400.0
2011-01-28 10:50:00,42.26,42.27,42.16,42.19,88200.0,32.635,32.6427,32.5577,32.5809,88200.0
2011-01-28 11:00:00,42.17,42.27,42.1,42.25,111200.0,32.5655,32.6427,32.5114,32.6272,111200.0
2011-01-28 11:10:00,42.26,42.27,42.19,42.27,103800.0,32.635,32.6427,32.5809,32.6427,103800.0
2011-01-28 11:20:00,42.29,42.3,42.18,42.19,49800.0,32.6581,32.6658,32.5732,32.5809,49800.0
2011-01-28 11:30:00,42.19,42.2,41.98,41.99,103000.0,32.5809,32.5886,32.4187,32.4265,103000.0
2011-01-28 11:40:00,41.99,42.02,41.93,41.95,79200.0,32.4265,32.4496,32.3801,32.3956,79200.0
2011-01-28 11:50:00,41.94,41.94,41.84,41.87,41400.0,32.3878,32.3878,32.3106,32.3338,41400.0
2011-01-28 12:00:00,41.87,41.88,41.77,41.77,215800.0,32.3338,32.3415,32.2566,32.2566,215800.0
2011-01-28 12:10:00,41.78,41.78,41.67,41.72,104000.0,32.2643,32.2643,32.1793,32.2179,104000.0
2011-01-28 12:20:00,41.72,41.74,41.64,41.64,59200.0,32.2179,32.2334,32.1562,32.1562,59200.0
2011-01-28 12:30:00,41.63,41.69,41.61,41.69,112400.0,32.1484,32.1948,32.133,32.1948,112400.0
2011-01-28 12:40:00,41.7,41.8,41.69,41.73,71400.0,32.2025,32.2797,32.1948,32.2257,71400.0
2011-01-28 12:50:00,41.74,41.77,41.73,41.77,55600.0,32.2334,32.2566,32.2257,32.2566,55600.0
2011-01-28 13:00:00,41.77,41.79,41.59,41.6,67200.0,32.2566,32.272,32.1176,32.1253,67200.0
2011-01-28 13:10:00,41.61,41.69,41.59,41.6,48200.0,32.133,32.1948,32.1176,32.1253,48200.0
2011-01-28 13:20:00,41.6,41.62,41.54,41.58,85000.0,32.1253,32.1407,32.0789,32.1098,85000.0
2011-01-28 13:30:00,41.59,41.65,41.51,41.56,62200.0,32.1176,32.1639,32.0558,32.0944,62200.0
2011-01-28 13:40:00,41.54,41.57,41.48,41.5,85200.0,32.0789,32.1021,32.0326,32.0481,85200.0
2011-01-28 13:50:00,41.51,41.57,41.49,41.55,116800.0,32.0558,32.1021,32.0403,32.0867,116800.0
2011-01-28 14:00:00,41.56,41.67,41.56,41.65,125000.0,32.0944,32.1793,32.0944,32.1639,125000.0
2011-01-28 14:10:00,41.65,41.7,41.56,41.62,48800.0,32.1639,32.2025,32.0944,32.1407,48800.0
2011-01-28 14:20:00,41.63,41.66,41.58,41.62,55600.0,32.1484,32.1716,32.1098,32.1407,55600.0
2011-01-28 14:30:00,41.62,41.67,41.58,41.59,87800.0,32.1407,32.1793,32.1098,32.1176,87800.0
2011-01-28 14:40:00,41.59,41.71,41.59,41.7,60600.0,32.1176,32.2102,32.1176,32.2025,60600.0
2011-01-28 14:50:00,41.69,41.71,41.58,41.68,61000.0,32.1948,32.2102,32.1098,32.1871,61000.0
2011-01-28 15:00:00,41.67,41.72,41.62,41.64,59600.0,32.1793,32.2179,32.1407,32.1562,59600.0
2011-01-28 15:10:00,41.63,41.67,41.55,41.61,70400.0,32.1484,32.1793,32.0867,32.133,70400.0
2011-01-28 15:20:00,41.6,41.62,41.5,41.51,90200.0,32.1253,32.1407,32.0481,32.0558,90200.0
2011-01-28 15:30:00,41.51,41.61,41.51,41.57,133600.0,32.0558,32.133,32.0558,32.1021,133600.0
2011-01-28 15:40:00,41.57,41.63,41.49,41.57,155200.0,32.1021,32.1484,32.0403,32.1021,155200.0
2011-01-28 15:50:00,41.57,41.65,41.55,41.6,264800.0,32.1021,32.1639,32.0867,32.1253,264800.0
2011-01-31 09:30:00,41.72,41.84,41.67,41.81,93000.0,32.2179,32.3106,32.1793,32.2875,93000.0
2011-01-31 09:40:00,41.81,41.92,41.74,41.77,64200.0,32.2875,32.3724,32.2334,32.2566,64200.0
2011-01-31 09:50:00,41.77,42.04,41.77,41.96,98000.0,32.2566,32.4651,32.2566,32.4033,98000.0
2011-01-31 10:00:00,41.94,42.13,41.9,42.07,109200.0,32.3878,32.5346,32.357,32.4882,109200.0
2011-01-31 10:10:00,42.07,42.14,41.96,42.08,102400.0,32.4882,32.5423,32.4033,32.496,102400.0
2011-01-31 10:20:00,42.09,42.22,42.04,42.22,55000.0,32.5037,32.6041,32.4651,32.6041,55000.0
2011-01-31 10:30:00,42.23,42.31,42.2,42.3,97000.0,32.6118,32.6736,32.5886,32.6658,97000.0
2011-01-31 10:40:00,42.31,42.38,42.24,42.26,66200.0,32.6736,32.7276,32.6195,32.635,66200.0
2011-01-31 10:50:00,42.24,42.27,42.15,42.18,107800.0,32.6195,32.6427,32.55,32.5732,107800.0
2011-01-31 11:00:00,42.19,42.21,42.16,42.2,33400.0,32.5809,32.5963,32.5577,32.5886,33400.0
2011-01-31 11:10:00,42.2,42.21,42.1,42.11,43600.0,32.5886,32.5963,32.5114,32.5191,43600.0
2011-01-31 11:20:00,42.12,42.18,42.1,42.13,31800.0,32.5268,32.5732,32.5114,32.5346,31800.0
2011-01-31 11:30:00,42.13,42.17,42.08,42.17,94600.0,32.5346,32.5655,32.496,32.5655,94600.0
2011-01-31 11:40:00,42.16,42.19,42.12,42.19,51200.0,32.5577,32.5809,32.5268,32.5809,51200.0
2011-01-31 11:50:00,42.18,42.27,42.16,42.27,33400.0,32.5732,32.6427,32.5577,32.6427,33400.0
2011-01-31 12:00:00,42.27,42.38,42.27,42.38,52800.0,32.6427,32.7276,32.6427,32.7276,52800.0
2011-01-31 12:10:00,42.38,42.49,42.37,42.48,64000.0,32.7276,32.8126,32.7199,32.8049,64000.0
2011-01-31 12:20:00,42.48,42.5,42.44,42.48,85600.0,32.8049,32.8203,32.774,32.8049,85600.0
2011-01-31 12:30:00,42.47,42.49,42.4,42.4,76200.0,32.7971,32.8126,32.7431,32.7431,76200.0
2011-01-31 12:40:00,42.41,42.41,42.32,42.35,50800.0,32.7508,32.7508,32.6813,32.7045,50800.0
2011-01-31 12:50:00,42.35,42.43,42.35,42.42,39600.0,32.7045,32.7662,32.7045,32.7585,39600.0
2011-01-31 13:00:00,42.41,42.5,42.41,42.47,55200.0,32.7508,32.8203,32.7508,32.7971,55200.0
2011-01-31 13:10:00,42.47,42.49,42.45,42.48,48800.0,32.7971,32.8126,32.7817,32.8049,48800.0
2011-01-31 13:20:00,42.48,42.49,42.41,42.46,80200.0,32.8049,32.8126,32.7508,32.7894,80200.0
2011-01-31 13:30:00,42.46,42.48,42.43,42.44,71400.0,32.7894,32.8049,32.7662,32.774,71400.0
2011-01-31 13:40:00,42.45,42.46,42.4,42.46,51000.0,32.7817,32.7894,32.7431,32.7894,51000.0
2011-01-31 13:50:00,42.46,42.48,42.42,42.43,42800.0,32.7894,32.8049,32.7585,32.7662,42800.0
2011-01-31 14:00:00,42.44,42.49,42.44,42.44,54400.0,32.774,32.8126,32.774,32.774,54400.0
2011-01-31 14:10:00,42.44,42.47,42.38,42.47,71400.0,32.774,32.7971,32.7276,32.7971,71400.0
2011-01-31 14:20:00,42.47,42.48,42.44,42.44,56400.0,32.7971,32.8049,32.774,32.774,56400.0
2011-01-31 14:30:00,42.42,42.43,42.35,42.39,45800.0,32.7585,32.7662,32.7045,32.7354,45800.0
2011-01-31 14:40:00,42.41,42.42,42.27,42.27,54400.0,32.7508,32.7585,32.6427,32.6427,54400.0
2011-01-31 14:50:00,42.26,42.36,42.26,42.33,61600.0,32.635,32.7122,32.635,32.689,61600.0
2011-01-31 15:00:00,42.32,42.4,42.3,42.3,66000.0,32.6813,32.7431,32.6658,32.6658,66000.0
2011-01-31 15:10:00,42.3,42.33,42.24,42.25,113200.0,32.6658,32.689,32.6195,32.6272,113200.0
2011-01-31 15:20:00,42.24,42.24,42.16,42.17,78400.0,32.6195,32.6195,32.5577,32.5655,78400.0
2011-01-31 15:30:00,42.17,42.21,42.15,42.18,98600.0,32.5655,32.5963,32.55,32.5732,98600.0
2011-01-31 15:40:00,42.18,42.24,42.13,42.15,239800.0,32.5732,32.6195,32.5346,32.55,239800.0
2011-01-31 15:50:00,42.15,42.18,42.13,42.16,279600.0,32.55,32.5732,32.5346,32.5577,279600.0
2011-02-01 09:30:00,42.39,42.63,42.38,42.56,94200.0,32.7354,32.9207,32.7276,32.8666,94200.0
2011-02-01 09:40:00,42.56,42.56,42.43,42.45,85800.0,32.8666,32.8666,32.7662,32.7817,85800.0
2011-02-01 09:50:00,42.43,42.58,42.43,42.56,86400.0,32.7662,32.8821,32.7662,32.8666,86400.0
2011-02-01 10:00:00,42.57,42.6,42.48,42.52,107000.0,32.8744,32.8975,32.8049,32.8357,107000.0
2011-02-01 10:10:00,42.52,42.76,42.52,42.69,93200.0,32.8357,33.0211,32.8357,32.967,93200.0
2011-02-01 10:20:00,42.71,42.85,42.71,42.76,66600.0,32.9825,33.0906,32.9825,33.0211,66600.0
2011-02-01 10:30:00,42.76,42.82,42.74,42.8,74800.0,33.0211,33.0674,33.0056,33.052,74800.0
2011-02-01 10:40:00,42.79,42.92,42.77,42.89,69800.0,33.0442,33.1446,33.0288,33.1215,69800.0
2011-02-01 10:50:00,42.88,42.95,42.87,42.92,115400.0,33.1137,33.1678,33.106,33.1446,115400.0
2011-02-01 11:00:00,42.93,43.02,42.92,42.99,74000.0,33.1524,33.2219,33.1446,33.1987,74000.0
2011-02-01 11:10:00,42.99,42.99,42.89,42.92,62200.0,33.1987,33.1987,33.1215,33.1446,62200.0
2011-02-01 11:20:00,42.92,42.96,42.85,42.92,67800.0,33.1446,33.1755,33.0906,33.1446,67800.0
2011-02-01 11:30:00,42.93,43.05,42.93,43.04,61600.0,33.1524,33.245,33.1524,33.2373,61600.0
2011-02-01 11:40:00,43.03,43.03,42.95,42.97,55000.0,33.2296,33.2296,33.1678,33.1833,55000.0
2011-02-01 11:50:00,42.97,43.02,42.91,42.93,60600.0,33.1833,33.2219,33.1369,33.1524,60600.0
2011-02-01 12:00:00,42.93,42.97,42.88,42.95,53000.0,33.1524,33.1833,33.1137,33.1678,53000.0
2011-02-01 12:10:00,42.96,43.07,42.92,43.03,38800.0,33.1755,33.2605,33.1446,33.2296,38800.0
2011-02-01 12:20:00,43.03,43.08,43.02,43.04,36600.0,33.2296,33.2682,33.2219,33.2373,36600.0
2011-02-01 12:30:00,43.05,43.07,42.99,43.06,39200.0,33.245,33.2605,33.1987,33.2528,39200.0
2011-02-01 12:40:00,43.07,43.07,42.99,43.02,38800.0,33.2605,33.2605,33.1987,33.2219,38800.0
2011-02-01 12:50:00,43.02,43.11,43.02,43.1,47200.0,33.2219,33.2914,33.2219,33.2836,47200.0
2011-02-01 13:00:00,43.1,43.1,43.02,43.04,32800.0,33.2836,33.2836,33.2219,33.2373,32800.0
2011-02-01 13:10:00,43.05,43.09,42.99,43.01,56400.0,33.245,33.2759,33.1987,33.2141,56400.0
2011-02-01 13:20:00,43.02,43.06,43.01,43.01,34400.0,33.2219,33.2528,33.2141,33.2141,34400.0
2011-02-01 13:30:00,43.01,43.04,42.95,42.97,41600.0,33.2141,33.2373,33.1678,33.1833,41600.0
2011-02-01 13:40:00,42.97,42.98,42.94,42.96,33600.0,33.1833,33.191,33.1601,33.1755,33600.0
2011-02-01 13:50:00,42.96,42.97,42.85,42.85,54400.0,33.1755,33.1833,33.0906,33.0906,54400.0
2011-02-01 14:00:00,42.87,42.87,42.81,42.85,80600.0,33.106,33.106,33.0597,33.0906,80600.0
2011-02-01 14:10:00,42.85,42.91,42.85,42.9,50800.0,33.0906,33.1369,33.0906,33.1292,50800.0
2011-02-01 14:20:00,42.9,42.91,42.88,42.88,67400.0,33.1292,33.1369,33.1137,33.1137,67400.0
2011-02-01 14:30:00,42.9,42.94,42.88,42.94,64800.0,33.1292,33.1601,33.1137,33.1601,64800.0
2011-02-01 14:40:00,42.94,42.99,42.88,42.89,63600.0,33.1601,33.1987,33.1137,33.1215,63600.0
2011-02-01 14:50:00,42.88,42.96,42.87,42.95,70200.0,33.1137,33.1755,33.106,33.1678,70200.0
2011-02-01 15:00:00,42.95,42.98,42.92,42.98,77000.0,33.1678,33.191,33.1446,33.191,77000.0
2011-02-01 15:10:00,42.98,42.99,42.95,42.98,63800.0,33.191,33.1987,33.1678,33.191,63800.0
2011-02-01 15:20:00,42.97,42.98,42.94,42.95,71200.0,33.1833,33.191,33.1601,33.1678,71200.0
2011-02-01 15:30:00,42.95,42.99,42.94,42.94,110400.0,33.1678,33.1987,33.1601,33.1601,110400.0
2011-02-01 15:40:00,42.94,43.02,42.92,43.02,177800.0,33.1601,33.2219,33.1446,33.2219,177800.0
2011-02-01 15:50:00,43.02,43.02,42.95,42.99,272200.0,33.2219,33.2219,33.1678,33.1987,272200.0
2011-02-02 09:30:00,42.76,42.85,42.6,42.63,60400.0,33.0211,33.0906,32.8975,32.9207,60400.0
2011-02-02 09:40:00,42.62,42.62,42.46,42.6,101000.0,32.913,32.913,32.7894,32.8975,101000.0
2011-02-02 09:50:00,42.62,42.72,42.62,42.72,39800.0,32.913,32.9902,32.913,32.9902,39800.0
2011-02-02 10:00:00,42.7,42.76,42.63,42.74,40600.0,32.9747,33.0211,32.9207,33.0056,40600.0
2011-02-02 10:10:00,42.75,42.88,42.75,42.85,45800.0,33.0134,33.1137,33.0134,33.0906,45800.0
2011-02-02 10:20:00,42.83,42.88,42.79,42.87,26600.0,33.0751,33.1137,33.0442,33.106,26600.0
2011-02-02 10:30:00,42.84,42.91,42.81,42.88,24400.0,33.0829,33.1369,33.0597,33.1137,24400.0
2011-02-02 10:40:00,42.89,42.9,42.74,42.75,23400.0,33.1215,33.1292,33.0056,33.0134,23400.0
2011-02-02 10:50:00,42.76,42.8,42.72,42.76,17000.0,33.0211,33.052,32.9902,33.0211,17000.0
2011-02-02 11:00:00,42.76,42.77,42.67,42.69,23600.0,33.0211,33.0288,32.9516,32.967,23600.0
2011-02-02 11:10:00,42.7,42.76,42.69,42.75,16000.0,32.9747,33.0211,32.967,33.0134,16000.0
2011-02-02 11:20:00,42.74,42.79,42.7,42.77,20200.0,33.0056,33.0442,32.9747,33.0288,20200.0
2011-02-02 11:30:00,42.77,42.8,42.74,42.77,14200.0,33.0288,33.052,33.0056,33.0288,14200.0
2011-02-02 11:40:00,42.78,42.83,42.77,42.8,18200.0,33.0365,33.0751,33.0288,33.052,18200.0
2011-02-02 11:50:00,42.81,42.85,42.81,42.85,26600.0,33.0597,33.0906,33.0597,33.0906,26600.0
2011-02-02 12:00:00,42.85,42.9,42.81,42.83,27200.0,33.0906,33.1292,33.0597,33.0751,27200.0
2011-02-02 12:10:00,42.84,42.85,42.77,42.77,15400.0,33.0829,33.0906,33.0288,33.0288,15400.0
2011-02-02 12:20:00,42.76,42.77,42.7,42.71,26600.0,33.0211,33.0288,32.9747,32.9825,26600.0
2011-02-02 12:30:00,42.71,42.79,42.71,42.77,14400.0,32.9825,33.0442,32.9825,33.0288,14400.0
2011-02-02 12:40:00,42.78,42.81,42.73,42.77,14600.0,33.0365,33.0597,32.9979,33.0288,14600.0
2011-02-02 12:50:00,42.77,42.77,42.73,42.73,21000.0,33.0288,33.0288,32.9979,32.9979,21000.0
2011-02-02 13:00:00,42.74,42.81,42.74,42.8,18200.0,33.0056,33.0597,33.0056,33.052,18200.0
2011-02-02 13:10:00,42.8,42.83,42.77,42.83,16000.0,33.052,33.0751,33.0288,33.0751,16000.0
2011-02-02 13:20:00,42.83,42.87,42.83,42.87,10200.0,33.0751,33.106,33.0751,33.106,10200.0
2011-02-02 13:30:00,42.85,42.87,42.82,42.82,20400.0,33.0906,33.106,33.0674,33.0674,20400.0
2011-02-02 13:40:00,42.81,42.84,42.79,42.83,21400.0,33.0597,33.0829,33.0442,33.0751,21400.0
2011-02-02 13:50:00,42.82,42.85,42.8,42.81,22200.0,33.0674,33.0906,33.052,33.0597,22200.0
2011-02-02 14:00:00,42.81,42.81,42.74,42.77,22600.0,33.0597,33.0597,33.0056,33.0288,22600.0
2011-02-02 14:10:00,42.77,42.78,42.73,42.74,34600.0,33.0288,33.0365,32.9979,33.0056,34600.0
2011-02-02 14:20:00,42.74,42.79,42.72,42.77,31200.0,33.0056,33.0442,32.9902,33.0288,31200.0
2011-02-02 14:30:00,42.77,42.77,42.74,42.74,25800.0,33.0288,33.0288,33.0056,33.0056,25800.0
2011-02-02 14:40:00,42.74,42.76,42.72,42.73,29600.0,33.0056,33.0211,32.9902,32.9979,29600.0
2011-02-02 14:50:00,42.74,42.79,42.73,42.74,37200.0,33.0056,33.0442,32.9979,33.0056,37200.0
2011-02-02 15:00:00,42.74,42.75,42.7,42.72,55600.0,33.0056,33.0134,32.9747,32.9902,55600.0
2011-02-02 15:10:00,42.72,42.74,42.66,42.66,53600.0,32.9902,33.0056,32.9439,32.9439,53600.0
2011-02-02 15:20:00,42.66,42.67,42.59,42.59,77400.0,32.9439,32.9516,32.8898,32.8898,77400.0
2011-02-02 15:30:00,42.59,42.64,42.55,42.58,93000.0,32.8898,32.9284,32.8589,32.8821,93000.0
2011-02-02 15:40:00,42.58,42.6,42.55,42.57,176400.0,32.8821,32.8975,32.8589,32.8744,176400.0
2011-02-02 15:50:00,42.57,42.6,42.53,42.57,189800.0,32.8744,32.8975,32.8435,32.8744,189800.0
2011-02-03 09:30:00,42.52,42.68,42.48,42.68,51600.0,32.8357,32.9593,32.8049,32.9593,51600.0
2011-02-03 09:40:00,42.63,42.69,42.6,42.6,25400.0,32.9207,32.967,32.8975,32.8975,25400.0
2011-02-03 09:50:00,42.65,42.66,42.45,42.57,55000.0,32.9361,32.9439,32.7817,32.8744,55000.0
2011-02-03 10:00:00,42.58,42.62,42.27,42.36,70400.0,32.8821,32.913,32.6427,32.7122,70400.0
2011-02-03 10:10:00,42.35,42.35,42.23,42.29,61600.0,32.7045,32.7045,32.6118,32.6581,61600.0
2011-02-03 10:20:00,42.27,42.33,42.21,42.27,33800.0,32.6427,32.689,32.5963,32.6427,33800.0
2011-02-03 10:30:00,42.29,42.42,42.22,42.4,109200.0,32.6581,32.7585,32.6041,32.7431,109200.0
2011-02-03 10:40:00,42.41,42.52,42.36,42.48,54800.0,32.7508,32.8357,32.7122,32.8049,54800.0
2011-02-03 10:50:00,42.48,42.51,42.43,42.46,45800.0,32.8049,32.828,32.7662,32.7894,45800.0
2011-02-03 11:00:00,42.45,42.46,42.37,42.38,51000.0,32.7817,32.7894,32.7199,32.7276,51000.0
2011-02-03 11:10:00,42.38,42.48,42.38,42.43,20200.0,32.7276,32.8049,32.7276,32.7662,20200.0
2011-02-03 11:20:00,42.41,42.5,42.4,42.49,50600.0,32.7508,32.8203,32.7431,32.8126,50600.0
2011-02-03 11:30:00,42.49,42.56,42.45,42.56,28400.0,32.8126,32.8666,32.7817,32.8666,28400.0
2011-02-03 11:40:00,42.55,42.59,42.49,42.53,25600.0,32.8589,32.8898,32.8126,32.8435,25600.0
2011-02-03 11:50:00,42.52,42.67,42.52,42.66,24800.0,32.8357,32.9516,32.8357,32.9439,24800.0
2011-02-03 12:00:00,42.65,42.69,42.61,42.63,28800.0,32.9361,32.967,32.9052,32.9207,28800.0
2011-02-03 12:10:00,42.63,42.65,42.6,42.6,20800.0,32.9207,32.9361,32.8975,32.8975,20800.0
2011-02-03 12:20:00,42.6,42.65,42.6,42.65,46400.0,32.8975,32.9361,32.8975,32.9361,46400.0
2011-02-03 12:30:00,42.67,42.67,42.6,42.63,54800.0,32.9516,32.9516,32.8975,32.9207,54800.0
2011-02-03 12:40:00,42.63,42.67,42.6,42.65,44800.0,32.9207,32.9516,32.8975,32.9361,44800.0
2011-02-03 12:50:00,42.65,42.72,42.62,42.71,22400.0,32.9361,32.9902,32.913,32.9825,22400.0
2011-02-03 13:00:00,42.7,42.74,42.69,42.71,27600.0,32.9747,33.0056,32.967,32.9825,27600.0
2011-02-03 13:10:00,42.7,42.74,42.67,42.68,21200.0,32.9747,33.0056,32.9516,32.9593,21200.0
2011-02-03 13:20:00,42.69,42.76,42.69,42.76,26200.0,32.967,33.0211,32.967,33.0211,26200.0
2011-02-03 13:30:00,42.76,42.77,42.68,42.69,31400.0,33.0211,33.0288,32.9593,32.967,31400.0
2011-02-03 13:40:00,42.69,42.7,42.59,42.6,40800.0,32.967,32.9747,32.8898,32.8975,40800.0
2011-02-03 13:50:00,42.59,42.64,42.58,42.63,27800.0,32.8898,32.9284,32.8821,32.9207,27800.0
2011-02-03 14:00:00,42.63,42.7,42.62,42.67,37400.0,32.9207,32.9747,32.913,32.9516,37400.0
2011-02-03 14:10:00,42.66,42.74,42.62,42.73,28000.0,32.9439,33.0056,32.913,32.9979,28000.0
2011-02-03 14:20:00,42.73,42.77,42.71,42.72,25000.0,32.9979,33.0288,32.9825,32.9902,25000.0
2011-02-03 14:30:00,42.72,42.79,42.72,42.77,21200.0,32.9902,33.0442,32.9902,33.0288,21200.0
2011-02-03 14:40:00,42.77,42.78,42.73,42.77,31600.0,33.0288,33.0365,32.9979,33.0288,31600.0
2011-02-03 14:50:00,42.78,42.88,42.77,42.81,35800.0,33.0365,33.1137,33.0288,33.0597,35800.0
2011-02-03 15:00:00,42.82,42.91,42.82,42.89,41000.0,33.0674,33.1369,33.0674,33.1215,41000.0
2011-02-03 15:10:00,42.89,42.94,42.88,42.88,33200.0,33.1215,33.1601,33.1137,33.1137,33200.0
2011-02-03 15:20:00,42.9,42.93,42.85,42.88,43400.0,33.1292,33.1524,33.0906,33.1137,43400.0
2011-02-03 15:30:00,42.88,42.9,42.83,42.85,56000.0,33.1137,33.1292,33.0751,33.0906,56000.0
2011-02-03 15:40:00,42.85,42.85,42.77,42.8,77000.0,33.0906,33.0906,33.0288,33.052,77000.0
2011-02-03 15:50:00,42.8,42.85,42.77,42.8,94400.0,33.052,33.0906,33.0288,33.052,94400.0
2011-02-04 09:30:00,42.81,42.91,42.67,42.74,58600.0,33.0597,33.1369,32.9516,33.0056,58600.0
2011-02-04 09:40:00,42.71,42.71,42.53,42.57,87200.0,32.9825,32.9825,32.8435,32.8744,87200.0
2011-02-04 09:50:00,42.59,42.71,42.58,42.62,37400.0,32.8898,32.9825,32.8821,32.913,37400.0
2011-02-04 10:00:00,42.62,42.84,42.6,42.84,17000.0,32.913,33.0829,32.8975,33.0829,17000.0
2011-02-04 10:10:00,42.84,42.85,42.77,42.81,29800.0,33.0829,33.0906,33.0288,33.0597,29800.0
2011-02-04 10:20:00,42.82,42.92,42.82,42.92,25000.0,33.0674,33.1446,33.0674,33.1446,25000.0
2011-02-04 10:30:00,42.93,42.98,42.83,42.83,20800.0,33.1524,33.191,33.0751,33.0751,20800.0
2011-02-04 10:40:00,42.83,42.83,42.6,42.67,21000.0,33.0751,33.0751,32.8975,32.9516,21000.0
2011-02-04 10:50:00,42.65,42.66,42.52,42.61,23000.0,32.9361,32.9439,32.8357,32.9052,23000.0
2011-02-04 11:00:00,42.59,42.63,42.48,42.58,26000.0,32.8898,32.9207,32.8049,32.8821,26000.0
2011-02-04 11:10:00,42.59,42.69,42.55,42.69,33200.0,32.8898,32.967,32.8589,32.967,33200.0
2011-02-04 11:20:00,42.69,42.71,42.62,42.68,39600.0,32.967,32.9825,32.913,32.9593,39600.0
2011-02-04 11:30:00,42.67,42.79,42.63,42.69,41000.0,32.9516,33.0442,32.9207,32.967,41000.0
2011-02-04 11:40:00,42.69,42.74,42.65,42.72,29200.0,32.967,33.0056,32.9361,32.9902,29200.0
2011-02-04 11:50:00,42.73,42.76,42.63,42.69,25200.0,32.9979,33.0211,32.9207,32.967,25200.0
2011-02-04 12:00:00,42.69,42.77,42.68,42.76,28200.0,32.967,33.0288,32.9593,33.0211,28200.0
2011-02-04 12:10:00,42.74,42.77,42.7,42.74,14800.0,33.0056,33.0288,32.9747,33.0056,14800.0
2011-02-04 12:20:00,42.74,42.8,42.74,42.74,10600.0,33.0056,33.052,33.0056,33.0056,10600.0
2011-02-04 12:30:00,42.76,42.83,42.75,42.83,14800.0,33.0211,33.0751,33.0134,33.0751,14800.0
2011-02-04 12:40:00,42.83,42.87,42.82,42.87,11200.0,33.0751,33.106,33.0674,33.106,11200.0
2011-02-04 12:50:00,42.85,42.88,42.85,42.88,11000.0,33.0906,33.1137,33.0906,33.1137,11000.0
2011-02-04 13:00:00,42.87,42.9,42.85,42.9,18000.0,33.106,33.1292,33.0906,33.1292,18000.0
2011-02-04 13:10:00,42.91,42.96,42.88,42.95,31400.0,33.1369,33.1755,33.1137,33.1678,31400.0
2011-02-04 13:20:00,42.96,42.98,42.95,42.96,11000.0,33.1755,33.191,33.1678,33.1755,11000.0
2011-02-04 13:30:00,42.96,42.97,42.88,42.93,36800.0,33.1755,33.1833,33.1137,33.1524,36800.0
2011-02-04 13:40:00,42.95,42.98,42.92,42.97,14200.0,33.1678,33.191,33.1446,33.1833,14200.0
2011-02-04 13:50:00,42.98,43.0,42.98,43.0,8600.0,33.191,33.2064,33.191,33.2064,8600.0
2011-02-04 14:00:00,43.02,43.02,42.93,42.94,19400.0,33.2219,33.2219,33.1524,33.1601,19400.0
2011-02-04 14:10:00,42.95,42.99,42.94,42.96,12800.0,33.1678,33.1987,33.1601,33.1755,12800.0
2011-02-04 14:20:00,42.95,42.96,42.92,42.92,16000.0,33.1678,33.1755,33.1446,33.1446,16000.0
2011-02-04 14:30:00,42.91,42.93,42.88,42.88,15200.0,33.1369,33.1524,33.1137,33.1137,15200.0
2011-02-04 14:40:00,42.88,42.89,42.81,42.83,29800.0,33.1137,33.1215,33.0597,33.0751,29800.0
2011-02-04 14:50:00,42.83,42.87,42.83,42.85,26400.0,33.0751,33.106,33.0751,33.0906,26400.0
2011-02-04 15:00:00,42.87,42.94,42.84,42.9,34800.0,33.106,33.1601,33.0829,33.1292,34800.0
2011-02-04 15:10:00,42.9,42.94,42.89,42.93,15800.0,33.1292,33.1601,33.1215,33.1524,15800.0
2011-02-04 15:20:00,42.93,42.96,42.88,42.92,29200.0,33.1524,33.1755,33.1137,33.1446,29200.0
2011-02-04 15:30:00,42.92,42.96,42.9,42.91,51400.0,33.1446,33.1755,33.1292,33.1369,51400.0
2011-02-04 15:40:00,42.9,42.97,42.9,42.95,80400.0,33.1292,33.1833,33.1292,33.1678,80400.0
2011-02-04 15:50:00,42.96,42.97,42.92,42.93,95000.0,33.1755,33.1833,33.1446,33.1524,95000.0
2011-02-07 09:30:00,43.04,43.17,42.99,43.16,36600.0,33.2373,33.3377,33.1987,33.33,36600.0
2011-02-07 09:40:00,43.16,43.24,43.15,43.18,19600.0,33.33,33.3918,33.3223,33.3454,19600.0
2011-02-07 09:50:00,43.19,43.19,43.03,43.1,21200.0,33.3531,33.3531,33.2296,33.2836,21200.0
2011-02-07 10:00:00,43.1,43.23,43.1,43.22,26000.0,33.2836,33.384,33.2836,33.3763,26000.0
2011-02-07 10:10:00,43.21,43.3,43.13,43.28,62000.0,33.3686,33.4381,33.3068,33.4226,62000.0
2011-02-07 10:20:00,43.29,43.4,43.26,43.27,42000.0,33.4304,33.5153,33.4072,33.4149,42000.0
2011-02-07 10:30:00,43.27,43.32,43.26,43.3,261400.0,33.4149,33.4535,33.4072,33.4381,261400.0
2011-02-07 10:40:00,43.31,43.4,43.31,43.36,93000.0,33.4458,33.5153,33.4458,33.4844,93000.0
2011-02-07 10:50:00,43.37,43.43,43.36,43.41,27000.0,33.4921,33.5385,33.4844,33.523,27000.0
2011-02-07 11:00:00,43.38,43.44,43.38,43.41,32000.0,33.4999,33.5462,33.4999,33.523,32000.0
2011-02-07 11:10:00,43.42,43.44,43.35,43.36,77000.0,33.5308,33.5462,33.4767,33.4844,77000.0
2011-02-07 11:20:00,43.36,43.37,43.33,43.33,25800.0,33.4844,33.4921,33.4613,33.4613,25800.0
2011-02-07 11:30:00,43.32,43.42,43.32,43.39,63200.0,33.4535,33.5308,33.4535,33.5076,63200.0
2011-02-07 11:40:00,43.4,43.42,43.35,43.35,19000.0,33.5153,33.5308,33.4767,33.4767,19000.0
2011-02-07 11:50:00,43.37,43.37,43.31,43.32,25600.0,33.4921,33.4921,33.4458,33.4535,25600.0
2011-02-07 12:00:00,43.32,43.34,43.27,43.29,20800.0,33.4535,33.469,33.4149,33.4304,20800.0
2011-02-07 12:10:00,43.28,43.32,43.24,43.29,42200.0,33.4226,33.4535,33.3918,33.4304,42200.0
2011-02-07 12:20:00,43.29,43.3,43.21,43.26,55800.0,33.4304,33.4381,33.3686,33.4072,55800.0
2011-02-07 12:30:00,43.26,43.27,43.2,43.24,71200.0,33.4072,33.4149,33.3609,33.3918,71200.0
2011-02-07 12:40:00,43.24,43.37,43.24,43.31,55200.0,33.3918,33.4921,33.3918,33.4458,55200.0
2011-02-07 12:50:00,43.3,43.33,43.24,43.25,33400.0,33.4381,33.4613,33.3918,33.3995,33400.0
2011-02-07 13:00:00,43.26,43.3,43.24,43.27,38400.0,33.4072,33.4381,33.3918,33.4149,38400.0
2011-02-07 13:10:00,43.27,43.3,43.24,43.27,46000.0,33.4149,33.4381,33.3918,33.4149,46000.0
2011-02-07 13:20:00,43.27,43.3,43.23,43.29,28000.0,33.4149,33.4381,33.384,33.4304,28000.0
2011-02-07 13:30:00,43.29,43.3,43.21,43.23,16000.0,33.4304,33.4381,33.3686,33.384,16000.0
2011-02-07 13:40:00,43.24,43.29,43.24,43.26,12000.0,33.3918,33.4304,33.3918,33.4072,12000.0
2011-02-07 13:50:00,43.24,43.29,43.24,43.29,27600.0,33.3918,33.4304,33.3918,33.4304,27600.0
2011-02-07 14:00:00,43.27,43.31,43.2,43.23,19800.0,33.4149,33.4458,33.3609,33.384,19800.0
2011-02-07 14:10:00,43.23,43.23,43.17,43.17,31400.0,33.384,33.384,33.3377,33.3377,31400.0
2011-02-07 14:20:00,43.18,43.2,43.1,43.12,70000.0,33.3454,33.3609,33.2836,33.2991,70000.0
2011-02-07 14:30:00,43.12,43.13,43.08,43.1,31000.0,33.2991,33.3068,33.2682,33.2836,31000.0
2011-02-07 14:40:00,43.09,43.1,43.05,43.09,85600.0,33.2759,33.2836,33.245,33.2759,85600.0
2011-02-07 14:50:00,43.08,43.09,42.96,43.02,68400.0,33.2682,33.2759,33.1755,33.2219,68400.0
2011-02-07 15:00:00,43.01,43.06,42.99,43.06,33800.0,33.2141,33.2528,33.1987,33.2528,33800.0
2011-02-07 15:10:00,43.06,43.06,42.94,42.95,84800.0,33.2528,33.2528,33.1601,33.1678,84800.0
2011-02-07 15:20:00,42.95,43.01,42.94,42.96,99000.0,33.1678,33.2141,33.1601,33.1755,99000.0
2011-02-07 15:30:00,42.97,43.03,42.96,43.03,65400.0,33.1833,33.2296,33.1755,33.2296,65400.0
2011-02-07 15:40:00,43.03,43.13,43.03,43.13,183600.0,33.2296,33.3068,33.2296,33.3068,183600.0
2011-02-07 15:50:00,43.13,43.15,42.97,43.06,326800.0,33.3068,33.3223,33.1833,33.2528,326800.0
2011-02-08 09:30:00,43.04,43.2,43.02,43.1,45200.0,33.2373,33.3609,33.2219,33.2836,45200.0
2011-02-08 09:40:00,43.07,43.14,43.03,43.09,119600.0,33.2605,33.3145,33.2296,33.2759,119600.0
2011-02-08 09:50:00,43.08,43.21,43.06,43.19,178000.0,33.2682,33.3686,33.2528,33.3531,178000.0
2011-02-08 10:00:00,43.2,43.31,43.1,43.16,43800.0,33.3609,33.4458,33.2836,33.33,43800.0
2011-02-08 10:10:00,43.18,43.26,43.16,43.26,35800.0,33.3454,33.4072,33.33,33.4072,35800.0
2011-02-08 10:20:00,43.25,43.34,43.24,43.27,61000.0,33.3995,33.469,33.3918,33.4149,61000.0
2011-02-08 10:30:00,43.27,43.29,43.18,43.18,41200.0,33.4149,33.4304,33.3454,33.3454,41200.0
2011-02-08 10:40:00,43.19,43.29,43.19,43.26,12400.0,33.3531,33.4304,33.3531,33.4072,12400.0
2011-02-08 10:50:00,43.26,43.27,43.18,43.2,24000.0,33.4072,33.4149,33.3454,33.3609,24000.0
2011-02-08 11:00:00,43.21,43.25,43.14,43.25,86000.0,33.3686,33.3995,33.3145,33.3995,86000.0
2011-02-08 11:10:00,43.26,43.3,43.25,43.26,16200.0,33.4072,33.4381,33.3995,33.4072,16200.0
2011-02-08 11:20:00,43.26,43.32,43.22,43.26,16600.0,33.4072,33.4535,33.3763,33.4072,16600.0
2011-02-08 11:30:00,43.27,43.38,43.27,43.33,18000.0,33.4149,33.4999,33.4149,33.4613,18000.0
2011-02-08 11:40:00,43.34,43.38,43.33,43.36,22600.0,33.469,33.4999,33.4613,33.4844,22600.0
2011-02-08 11:50:00,43.35,43.37,43.31,43.33,23800.0,33.4767,33.4921,33.4458,33.4613,23800.0
2011-02-08 12:00:00,43.33,43.34,43.24,43.32,19200.0,33.4613,33.469,33.3918,33.4535,19200.0
2011-02-08 12:10:00,43.31,43.35,43.29,43.32,16000.0,33.4458,33.4767,33.4304,33.4535,16000.0
2011-02-08 12:20:00,43.33,43.36,43.31,43.35,26800.0,33.4613,33.4844,33.4458,33.4767,26800.0
2011-02-08 12:30:00,43.35,43.39,43.33,43.36,25600.0,33.4767,33.5076,33.4613,33.4844,25600.0
2011-02-08 12:40:00,43.35,43.37,43.34,43.36,20200.0,33.4767,33.4921,33.469,33.4844,20200.0
2011-02-08 12:50:00,43.36,43.42,43.35,43.41,24600.0,33.4844,33.5308,33.4767,33.523,24600.0
2011-02-08 13:00:00,43.41,43.44,43.4,43.42,18400.0,33.523,33.5462,33.5153,33.5308,18400.0
2011-02-08 13:10:00,43.42,43.45,43.4,43.4,28800.0,33.5308,33.5539,33.5153,33.5153,28800.0
2011-02-08 13:20:00,43.41,43.42,43.34,43.34,36600.0,33.523,33.5308,33.469,33.469,36600.0
2011-02-08 13:30:00,43.34,43.35,43.25,43.25,37400.0,33.469,33.4767,33.3995,33.3995,37400.0
2011-02-08 13:40:00,43.26,43.28,43.22,43.26,33000.0,33.4072,33.4226,33.3763,33.4072,33000.0
2011-02-08 13:50:00,43.27,43.29,43.24,43.29,15000.0,33.4149,33.4304,33.3918,33.4304,15000.0
2011-02-08 14:00:00,43.29,43.37,43.29,43.35,35600.0,33.4304,33.4921,33.4304,33.4767,35600.0
2011-02-08 14:10:00,43.34,43.35,43.34,43.35,20000.0,33.469,33.4767,33.469,33.4767,20000.0
2011-02-08 14:20:00,43.35,43.35,43.32,43.33,18400.0,33.4767,33.4767,33.4535,33.4613,18400.0
2011-02-08 14:30:00,43.34,43.38,43.33,43.38,33200.0,33.469,33.4999,33.4613,33.4999,33200.0
2011-02-08 14:40:00,43.38,43.38,43.3,43.3,29000.0,33.4999,33.4999,33.4381,33.4381,29000.0
2011-02-08 14:50:00,43.3,43.3,43.17,43.21,36800.0,33.4381,33.4381,33.3377,33.3686,36800.0
2011-02-08 15:00:00,43.2,43.35,43.19,43.35,39000.0,33.3609,33.4767,33.3531,33.4767,39000.0
2011-02-08 15:10:00,43.35,43.37,43.32,43.33,44200.0,33.4767,33.4921,33.4535,33.4613,44200.0
2011-02-08 15:20:00,43.33,43.36,43.32,43.35,40000.0,33.4613,33.4844,33.4535,33.4767,40000.0
2011-02-08 15:30:00,43.35,43.42,43.35,43.35,50200.0,33.4767,33.5308,33.4767,33.4767,50200.0
2011-02-08 15:40:00,43.35,43.4,43.35,43.38,73200.0,33.4767,33.5153,33.4767,33.4999,73200.0
2011-02-08 15:50:00,43.38,43.41,43.33,43.36,136000.0,33.4999,33.523,33.4613,33.4844,136000.0
2011-02-09 09:30:00,43.15,43.22,43.12,43.14,91000.0,33.3223,33.3763,33.2991,33.3145,91000.0
2011-02-09 09:40:00,43.17,43.2,43.07,43.09,60600.0,33.3377,33.3609,33.2605,33.2759,60600.0
2011-02-09 09:50:00,43.09,43.09,42.97,43.04,30000.0,33.2759,33.2759,33.1833,33.2373,30000.0
2011-02-09 10:00:00,43.04,43.24,43.01,43.24,15400.0,33.2373,33.3918,33.2141,33.3918,15400.0
2011-02-09 10:10:00,43.24,43.24,43.1,43.12,49000.0,33.3918,33.3918,33.2836,33.2991,49000.0
2011-02-09 10:20:00,43.1,43.21,43.1,43.16,14000.0,33.2836,33.3686,33.2836,33.33,14000.0
2011-02-09 10:30:00,43.13,43.16,43.12,43.15,13200.0,33.3068,33.33,33.2991,33.3223,13200.0
2011-02-09 10:40:00,43.15,43.31,43.15,43.31,12800.0,33.3223,33.4458,33.3223,33.4458,12800.0
2011-02-09 10:50:00,43.32,43.33,43.21,43.25,46800.0,33.4535,33.4613,33.3686,33.3995,46800.0
2011-02-09 11:00:00,43.24,43.29,43.23,43.24,17400.0,33.3918,33.4304,33.384,33.3918,17400.0
2011-02-09 11:10:00,43.24,43.24,43.07,43.1,42200.0,33.3918,33.3918,33.2605,33.2836,42200.0
2011-02-09 11:20:00,43.1,43.1,42.99,43.01,41200.0,33.2836,33.2836,33.1987,33.2141,41200.0
2011-02-09 11:30:00,42.99,43.02,42.96,42.99,59000.0,33.1987,33.2219,33.1755,33.1987,59000.0
2011-02-09 11:40:00,42.97,43.02,42.96,42.99,24000.0,33.1833,33.2219,33.1755,33.1987,24000.0
2011-02-09 11:50:00,42.98,43.01,42.87,42.88,36000.0,33.191,33.2141,33.106,33.1137,36000.0
2011-02-09 12:00:00,42.88,42.91,42.83,42.9,48200.0,33.1137,33.1369,33.0751,33.1292,48200.0
2011-02-09 12:10:00,42.89,42.93,42.84,42.9,38600.0,33.1215,33.1524,33.0829,33.1292,38600.0
2011-02-09 12:20:00,42.9,42.97,42.88,42.97,16600.0,33.1292,33.1833,33.1137,33.1833,16600.0
2011-02-09 12:30:00,42.97,43.09,42.96,43.05,26000.0,33.1833,33.2759,33.1755,33.245,26000.0
2011-02-09 12:40:00,43.05,43.1,43.03,43.1,15800.0,33.245,33.2836,33.2296,33.2836,15800.0
2011-02-09 12:50:00,43.1,43.14,42.97,42.97,26800.0,33.2836,33.3145,33.1833,33.1833,26800.0
2011-02-09 13:00:00,42.99,43.09,42.98,43.08,38000.0,33.1987,33.2759,33.191,33.2682,38000.0
2011-02-09 13:10:00,43.08,43.1,43.05,43.1,24800.0,33.2682,33.2836,33.245,33.2836,24800.0
2011-02-09 13:20:00,43.09,43.1,43.04,43.07,23600.0,33.2759,33.2836,33.2373,33.2605,23600.0
2011-02-09 13:30:00,43.07,43.08,43.06,43.08,9400.0,33.2605,33.2682,33.2528,33.2682,9400.0
2011-02-09 13:40:00,43.08,43.08,42.98,42.98,29400.0,33.2682,33.2682,33.191,33.191,29400.0
2011-02-09 13:50:00,42.97,43.04,42.97,42.98,63600.0,33.1833,33.2373,33.1833,33.191,63600.0
2011-02-09 14:00:00,42.98,42.99,42.9,42.94,27400.0,33.191,33.1987,33.1292,33.1601,27400.0
2011-02-09 14:10:00,42.92,42.98,42.92,42.94,23600.0,33.1446,33.191,33.1446,33.1601,23600.0
2011-02-09 14:20:00,42.94,42.94,42.85,42.94,63400.0,33.1601,33.1601,33.0906,33.1601,63400.0
2011-02-09 14:30:00,42.95,42.99,42.92,42.93,37000.0,33.1678,33.1987,33.1446,33.1524,37000.0
2011-02-09 14:40:00,42.93,43.04,42.93,42.94,41400.0,33.1524,33.2373,33.1524,33.1601,41400.0
2011-02-09 14:50:00,42.94,43.02,42.91,42.99,29400.0,33.1601,33.2219,33.1369,33.1987,29400.0
2011-02-09 15:00:00,43.0,43.07,42.99,43.02,34000.0,33.2064,33.2605,33.1987,33.2219,34000.0
2011-02-09 15:10:00,43.02,43.13,43.02,43.1,49400.0,33.2219,33.3068,33.2219,33.2836,49400.0
2011-02-09 15:20:00,43.1,43.16,43.09,43.15,41800.0,33.2836,33.33,33.2759,33.3223,41800.0
2011-02-09 15:30:00,43.15,43.16,43.08,43.15,38400.0,33.3223,33.33,33.2682,33.3223,38400.0
2011-02-09 15:40:00,43.15,43.18,43.12,43.16,125000.0,33.3223,33.3454,33.2991,33.33,125000.0
2011-02-09 15:50:00,43.16,43.23,43.14,43.23,114600.0,33.33,33.384,33.3145,33.384,114600.0
2011-02-10 09:30:00,43.04,43.26,42.91,43.25,60800.0,33.2373,33.4072,33.1369,33.3995,60800.0
2011-02-10 09:40:00,43.24,43.29,43.09,43.09,42400.0,33.3918,33.4304,33.2759,33.2759,42400.0
2011-02-10 09:50:00,43.09,43.29,43.09,43.29,61800.0,33.2759,33.4304,33.2759,33.4304,61800.0
2011-02-10 10:00:00,43.29,43.42,43.18,43.38,63200.0,33.4304,33.5308,33.3454,33.4999,63200.0
2011-02-10 10:10:00,43.38,43.56,43.38,43.55,26800.0,33.4999,33.6389,33.4999,33.6312,26800.0
2011-02-10 10:20:00,43.54,43.6,43.49,43.59,33400.0,33.6234,33.6698,33.5848,33.662,33400.0
2011-02-10 10:30:00,43.59,43.67,43.56,43.61,45000.0,33.662,33.7238,33.6389,33.6775,45000.0
2011-02-10 10:40:00,43.6,43.72,43.58,43.7,64200.0,33.6698,33.7624,33.6543,33.747,64200.0
2011-02-10 10:50:00,43.7,43.73,43.63,43.63,38600.0,33.747,33.7702,33.6929,33.6929,38600.0
2011-02-10 11:00:00,43.63,43.69,43.57,43.68,40800.0,33.6929,33.7393,33.6466,33.7315,40800.0
2011-02-10 11:10:00,43.68,43.71,43.64,43.65,32200.0,33.7315,33.7547,33.7007,33.7084,32200.0
2011-02-10 11:20:00,43.67,43.85,43.66,43.85,46200.0,33.7238,33.8628,33.7161,33.8628,46200.0
2011-02-10 11:30:00,43.84,43.9,43.82,43.83,62400.0,33.8551,33.9014,33.8397,33.8474,62400.0
2011-02-10 11:40:00,43.82,43.83,43.72,43.74,34800.0,33.8397,33.8474,33.7624,33.7779,34800.0
2011-02-10 11:50:00,43.74,43.76,43.64,43.68,33200.0,33.7779,33.7933,33.7007,33.7315,33200.0
2011-02-10 12:00:00,43.69,43.7,43.65,43.65,53600.0,33.7393,33.747,33.7084,33.7084,53600.0
2011-02-10 12:10:00,43.66,43.68,43.57,43.57,20200.0,33.7161,33.7315,33.6466,33.6466,20200.0
2011-02-10 12:20:00,43.57,43.63,43.57,43.61,17400.0,33.6466,33.6929,33.6466,33.6775,17400.0
2011-02-10 12:30:00,43.61,43.67,43.57,43.57,25800.0,33.6775,33.7238,33.6466,33.6466,25800.0
2011-02-10 12:40:00,43.6,43.63,43.57,43.6,25000.0,33.6698,33.6929,33.6466,33.6698,25000.0
2011-02-10 12:50:00,43.6,43.62,43.54,43.55,29400.0,33.6698,33.6852,33.6234,33.6312,29400.0
2011-02-10 13:00:00,43.54,43.56,43.48,43.48,28400.0,33.6234,33.6389,33.5771,33.5771,28400.0
2011-02-10 13:10:00,43.49,43.49,43.45,43.48,19000.0,33.5848,33.5848,33.5539,33.5771,19000.0
2011-02-10 13:20:00,43.49,43.54,43.45,43.45,14200.0,33.5848,33.6234,33.5539,33.5539,14200.0
2011-02-10 13:30:00,43.46,43.51,43.46,43.5,16000.0,33.5617,33.6003,33.5617,33.5925,16000.0
2011-02-10 13:40:00,43.51,43.56,43.48,43.53,35000.0,33.6003,33.6389,33.5771,33.6157,35000.0
2011-02-10 13:50:00,43.52,43.59,43.52,43.54,28600.0,33.608,33.662,33.608,33.6234,28600.0
2011-02-10 14:00:00,43.52,43.6,43.49,43.58,38200.0,33.608,33.6698,33.5848,33.6543,38200.0
2011-02-10 14:10:00,43.59,43.6,43.57,43.58,29400.0,33.662,33.6698,33.6466,33.6543,29400.0
2011-02-10 14:20:00,43.58,43.65,43.58,43.6,43000.0,33.6543,33.7084,33.6543,33.6698,43000.0
2011-02-10 14:30:00,43.6,43.63,43.59,43.63,42000.0,33.6698,33.6929,33.662,33.6929,42000.0
2011-02-10 14:40:00,43.63,43.65,43.6,43.63,38200.0,33.6929,33.7084,33.6698,33.6929,38200.0
2011-02-10 14:50:00,43.63,43.63,43.58,43.6,45600.0,33.6929,33.6929,33.6543,33.6698,45600.0
2011-02-10 15:00:00,43.59,43.65,43.59,43.64,67600.0,33.662,33.7084,33.662,33.7007,67600.0
2011-02-10 15:10:00,43.63,43.65,43.6,43.6,50000.0,33.6929,33.7084,33.6698,33.6698,50000.0
2011-02-10 15:20:00,43.6,43.68,43.58,43.67,50800.0,33.6698,33.7315,33.6543,33.7238,50800.0
2011-02-10 15:30:00,43.66,43.73,43.66,43.71,121400.0,33.7161,33.7702,33.7161,33.7547,121400.0
2011-02-10 15:40:00,43.71,43.8,43.68,43.77,141400.0,33.7547,33.8242,33.7315,33.801,141400.0
2011-02-10 15:50:00,43.77,43.77,43.58,43.74,251600.0,33.801,33.801,33.6543,33.7779,251600.0
2011-02-11 09:30:00,43.56,43.7,43.51,43.7,123800.0,33.6389,33.747,33.6003,33.747,123800.0
2011-02-11 09:40:00,43.68,43.72,43.62,43.7,44600.0,33.7315,33.7624,33.6852,33.747,44600.0
2011-02-11 09:50:00,43.72,43.8,43.68,43.79,44800.0,33.7624,33.8242,33.7315,33.8165,44800.0
2011-02-11 10:00:00,43.79,43.91,43.78,43.9,39400.0,33.8165,33.9092,33.8088,33.9014,39400.0
2011-02-11 10:10:00,43.88,43.91,43.81,43.82,21600.0,33.886,33.9092,33.8319,33.8397,21600.0
2011-02-11 10:20:00,43.8,43.84,43.75,43.8,26200.0,33.8242,33.8551,33.7856,33.8242,26200.0
2011-02-11 10:30:00,43.79,43.81,43.73,43.79,73600.0,33.8165,33.8319,33.7702,33.8165,73600.0
2011-02-11 10:40:00,43.8,43.8,43.72,43.78,22200.0,33.8242,33.8242,33.7624,33.8088,22200.0
2011-02-11 10:50:00,43.81,43.9,43.78,43.88,26800.0,33.8319,33.9014,33.8088,33.886,26800.0
2011-02-11 11:00:00,43.88,43.95,43.8,43.83,64600.0,33.886,33.94,33.8242,33.8474,64600.0
2011-02-11 11:10:00,43.83,43.91,43.74,43.91,113000.0,33.8474,33.9092,33.7779,33.9092,113000.0
2011-02-11 11:20:00,43.92,44.06,43.87,43.98,73000.0,33.9169,34.025,33.8783,33.9632,73000.0
2011-02-11 11:30:00,43.99,44.06,43.89,43.94,35400.0,33.9709,34.025,33.8937,33.9323,35400.0
2011-02-11 11:40:00,43.94,44.01,43.93,43.98,29000.0,33.9323,33.9864,33.9246,33.9632,29000.0
2011-02-11 11:50:00,44.01,44.07,43.99,44.07,37600.0,33.9864,34.0327,33.9709,34.0327,37600.0
2011-02-11 12:00:00,44.06,44.12,44.04,44.09,36000.0,34.025,34.0713,34.0096,34.0482,36000.0
2011-02-11 12:10:00,44.09,44.09,43.96,44.0,41000.0,34.0482,34.0482,33.9478,33.9787,41000.0
2011-02-11 12:20:00,44.0,44.02,43.96,44.01,27000.0,33.9787,33.9941,33.9478,33.9864,27000.0
2011-02-11 12:30:00,43.99,44.02,43.98,44.0,16600.0,33.9709,33.9941,33.9632,33.9787,16600.0
2011-02-11 12:40:00,43.99,44.08,43.99,44.08,18600.0,33.9709,34.0404,33.9709,34.0404,18600.0
2011-02-11 12:50:00,44.09,44.12,44.07,44.1,20000.0,34.0482,34.0713,34.0327,34.0559,20000.0
2011-02-11 13:00:00,44.09,44.17,44.04,44.17,30000.0,34.0482,34.1099,34.0096,34.1099,30000.0
2011-02-11 13:10:00,44.18,44.2,44.15,44.17,33000.0,34.1177,34.1331,34.0945,34.1099,33000.0
2011-02-11 13:20:00,44.17,44.17,44.13,44.14,8400.0,34.1099,34.1099,34.0791,34.0868,8400.0
2011-02-11 13:30:00,44.12,44.2,44.12,44.16,32000.0,34.0713,34.1331,34.0713,34.1022,32000.0
2011-02-11 13:40:00,44.16,44.2,44.12,44.18,29000.0,34.1022,34.1331,34.0713,34.1177,29000.0
2011-02-11 13:50:00,44.19,44.23,44.18,44.22,45400.0,34.1254,34.1563,34.1177,34.1486,45400.0
2011-02-11 14:00:00,44.21,44.29,44.18,44.24,35800.0,34.1408,34.2026,34.1177,34.164,35800.0
2011-02-11 14:10:00,44.23,44.23,44.2,44.2,22600.0,34.1563,34.1563,34.1331,34.1331,22600.0
2011-02-11 14:20:00,44.19,44.3,44.19,44.27,55800.0,34.1254,34.2103,34.1254,34.1872,55800.0
2011-02-11 14:30:00,44.27,44.28,44.22,44.28,33800.0,34.1872,34.1949,34.1486,34.1949,33800.0
2011-02-11 14:40:00,44.29,44.35,44.24,44.27,51800.0,34.2026,34.2489,34.164,34.1872,51800.0
2011-02-11 14:50:00,44.27,44.28,44.19,44.21,79000.0,34.1872,34.1949,34.1254,34.1408,79000.0
2011-02-11 15:00:00,44.21,44.25,44.2,44.23,48600.0,34.1408,34.1717,34.1331,34.1563,48600.0
2011-02-11 15:10:00,44.24,44.24,44.19,44.22,45200.0,34.164,34.164,34.1254,34.1486,45200.0
2011-02-11 15:20:00,44.21,44.26,44.21,44.22,27800.0,34.1408,34.1794,34.1408,34.1486,27800.0
2011-02-11 15:30:00,44.22,44.23,44.16,44.2,90200.0,34.1486,34.1563,34.1022,34.1331,90200.0
2011-02-11 15:40:00,44.19,44.22,44.09,44.13,112400.0,34.1254,34.1486,34.0482,34.0791,112400.0
2011-02-11 15:50:00,44.13,44.2,44.12,44.19,187000.0,34.0791,34.1331,34.0713,34.1254,187000.0
2011-02-14 09:30:00,44.2,44.32,44.13,44.27,156000.0,34.1331,34.2258,34.0791,34.1872,156000.0
2011-02-14 09:40:00,44.24,44.35,44.22,44.33,58600.0,34.164,34.2489,34.1486,34.2335,58600.0
2011-02-14 09:50:00,44.32,44.32,44.23,44.27,29600.0,34.2258,34.2258,34.1563,34.1872,29600.0
2011-02-14 10:00:00,44.27,44.33,44.27,44.31,25000.0,34.1872,34.2335,34.1872,34.2181,25000.0
2011-02-14 10:10:00,44.3,44.35,44.28,44.35,26000.0,34.2103,34.2489,34.1949,34.2489,26000.0
2011-02-14 10:20:00,44.35,44.43,44.33,44.37,27000.0,34.2489,34.3107,34.2335,34.2644,27000.0
2011-02-14 10:30:00,44.37,44.38,44.34,44.34,15600.0,34.2644,34.2721,34.2412,34.2412,15600.0
2011-02-14 10:40:00,44.35,44.35,44.25,44.3,78000.0,34.2489,34.2489,34.1717,34.2103,78000.0
2011-02-14 10:50:00,44.3,44.32,44.25,44.3,82600.0,34.2103,34.2258,34.1717,34.2103,82600.0
2011-02-14 11:00:00,44.3,44.3,44.23,44.25,38000.0,34.2103,34.2103,34.1563,34.1717,38000.0
2011-02-14 11:10:00,44.24,44.26,44.21,44.24,19000.0,34.164,34.1794,34.1408,34.164,19000.0
2011-02-14 11:20:00,44.24,44.26,44.23,44.25,26000.0,34.164,34.1794,34.1563,34.1717,26000.0
2011-02-14 11:30:00,44.24,44.26,44.19,44.24,25000.0,34.164,34.1794,34.1254,34.164,25000.0
2011-02-14 11:40:00,44.23,44.27,44.2,44.26,27400.0,34.1563,34.1872,34.1331,34.1794,27400.0
2011-02-14 11:50:00,44.24,44.26,44.2,44.22,97400.0,34.164,34.1794,34.1331,34.1486,97400.0
2011-02-14 12:00:00,44.21,44.23,44.19,44.22,25400.0,34.1408,34.1563,34.1254,34.1486,25400.0
2011-02-14 12:10:00,44.22,44.23,44.18,44.19,42400.0,34.1486,34.1563,34.1177,34.1254,42400.0
2011-02-14 12:20:00,44.19,44.23,44.15,44.17,49600.0,34.1254,34.1563,34.0945,34.1099,49600.0
2011-02-14 12:30:00,44.17,44.18,44.13,44.17,56000.0,34.1099,34.1177,34.0791,34.1099,56000.0
2011-02-14 12:40:00,44.15,44.17,44.13,44.15,26000.0,34.0945,34.1099,34.0791,34.0945,26000.0
2011-02-14 12:50:00,44.15,44.17,44.14,44.16,25800.0,34.0945,34.1099,34.0868,34.1022,25800.0
2011-02-14 13:00:00,44.16,44.19,44.15,44.16,80200.0,34.1022,34.1254,34.0945,34.1022,80200.0
2011-02-14 13:10:00,44.17,44.21,44.17,44.18,34400.0,34.1099,34.1408,34.1099,34.1177,34400.0
2011-02-14 13:20:00,44.19,44.21,44.13,44.15,33600.0,34.1254,34.1408,34.0791,34.0945,33600.0
2011-02-14 13:30:00,44.15,44.24,44.15,44.21,32600.0,34.0945,34.164,34.0945,34.1408,32600.0
2011-02-14 13:40:00,44.21,44.22,44.17,44.17,74200.0,34.1408,34.1486,34.1099,34.1099,74200.0
2011-02-14 13:50:00,44.17,44.18,44.15,44.16,33400.0,34.1099,34.1177,34.0945,34.1022,33400.0
2011-02-14 14:00:00,44.15,44.2,44.14,44.19,48000.0,34.0945,34.1331,34.0868,34.1254,48000.0
2011-02-14 14:10:00,44.18,44.21,44.16,44.2,53800.0,34.1177,34.1408,34.1022,34.1331,53800.0
2011-02-14 14:20:00,44.21,44.22,44.16,44.22,37200.0,34.1408,34.1486,34.1022,34.1486,37200.0
2011-02-14 14:30:00,44.22,44.23,44.2,44.21,36000.0,34.1486,34.1563,34.1331,34.1408,36000.0
2011-02-14 14:40:00,44.2,44.22,44.19,44.22,27400.0,34.1331,34.1486,34.1254,34.1486,27400.0
2011-02-14 14:50:00,44.22,44.24,44.19,44.22,35400.0,34.1486,34.164,34.1254,34.1486,35400.0
2011-02-14 15:00:00,44.22,44.24,44.16,44.17,40000.0,34.1486,34.164,34.1022,34.1099,40000.0
2011-02-14 15:10:00,44.17,44.19,44.15,44.18,44200.0,34.1099,34.1254,34.0945,34.1177,44200.0
2011-02-14 15:20:00,44.18,44.21,44.15,44.16,40000.0,34.1177,34.1408,34.0945,34.1022,40000.0
2011-02-14 15:30:00,44.16,44.2,44.16,44.18,44400.0,34.1022,34.1331,34.1022,34.1177,44400.0
2011-02-14 15:40:00,44.19,44.24,44.18,44.24,71800.0,34.1254,34.164,34.1177,34.164,71800.0
2011-02-14 15:50:00,44.23,44.26,44.21,44.24,159000.0,34.1563,34.1794,34.1408,34.164,159000.0
2011-02-15 09:30:00,44.13,44.24,44.0,44.01,80200.0,34.0791,34.164,33.9787,33.9864,80200.0
2011-02-15 09:40:00,44.02,44.27,44.02,44.2,36000.0,33.9941,34.1872,33.9941,34.1331,36000.0
2011-02-15 09:50:00,44.19,44.23,44.16,44.21,97800.0,34.1254,34.1563,34.1022,34.1408,97800.0
2011-02-15 10:00:00,44.2,44.24,44.08,44.11,109200.0,34.1331,34.164,34.0404,34.0636,109200.0
2011-02-15 10:10:00,44.13,44.16,44.06,44.11,62800.0,34.0791,34.1022,34.025,34.0636,62800.0
2011-02-15 10:20:00,44.13,44.13,44.02,44.07,68000.0,34.0791,34.0791,33.9941,34.0327,68000.0
2011-02-15 10:30:00,44.06,44.14,44.06,44.13,45000.0,34.025,34.0868,34.025,34.0791,45000.0
2011-02-15 10:40:00,44.13,44.14,44.09,44.1,33800.0,34.0791,34.0868,34.0482,34.0559,33800.0
2011-02-15 10:50:00,44.09,44.21,44.08,44.15,50400.0,34.0482,34.1408,34.0404,34.0945,50400.0
2011-02-15 11:00:00,44.16,44.27,44.15,44.27,77000.0,34.1022,34.1872,34.0945,34.1872,77000.0
2011-02-15 11:10:00,44.26,44.32,44.24,44.24,75800.0,34.1794,34.2258,34.164,34.164,75800.0
2011-02-15 11:20:00,44.24,44.34,44.23,44.31,44200.0,34.164,34.2412,34.1563,34.2181,44200.0
2011-02-15 11:30:00,44.32,44.33,44.27,44.31,33000.0,34.2258,34.2335,34.1872,34.2181,33000.0
2011-02-15 11:40:00,44.32,44.32,44.12,44.18,34800.0,34.2258,34.2258,34.0713,34.1177,34800.0
2011-02-15 11:50:00,44.17,44.21,44.1,44.13,34200.0,34.1099,34.1408,34.0559,34.0791,34200.0
2011-02-15 12:00:00,44.13,44.24,44.13,44.21,32200.0,34.0791,34.164,34.0791,34.1408,32200.0
2011-02-15 12:10:00,44.21,44.23,44.18,44.23,38400.0,34.1408,34.1563,34.1177,34.1563,38400.0
2011-02-15 12:20:00,44.24,44.29,44.21,44.27,29200.0,34.164,34.2026,34.1408,34.1872,29200.0
2011-02-15 12:30:00,44.27,44.32,44.24,44.32,46800.0,34.1872,34.2258,34.164,34.2258,46800.0
2011-02-15 12:40:00,44.32,44.35,44.31,44.35,36200.0,34.2258,34.2489,34.2181,34.2489,36200.0
2011-02-15 12:50:00,44.35,44.35,44.31,44.32,20600.0,34.2489,34.2489,34.2181,34.2258,20600.0
2011-02-15 13:00:00,44.34,44.34,44.3,44.33,31000.0,34.2412,34.2412,34.2103,34.2335,31000.0
2011-02-15 13:10:00,44.32,44.4,44.31,44.4,71400.0,34.2258,34.2876,34.2181,34.2876,71400.0
2011-02-15 13:20:00,44.4,44.44,44.38,44.43,52200.0,34.2876,34.3184,34.2721,34.3107,52200.0
2011-02-15 13:30:00,44.43,44.44,44.41,44.42,26000.0,34.3107,34.3184,34.2953,34.303,26000.0
2011-02-15 13:40:00,44.42,44.44,44.42,44.44,28600.0,34.303,34.3184,34.303,34.3184,28600.0
2011-02-15 13:50:00,44.44,44.44,44.35,44.35,31400.0,34.3184,34.3184,34.2489,34.2489,31400.0
2011-02-15 14:00:00,44.34,44.35,44.29,44.32,51800.0,34.2412,34.2489,34.2026,34.2258,51800.0
2011-02-15 14:10:00,44.31,44.32,44.24,44.28,33400.0,34.2181,34.2258,34.164,34.1949,33400.0
2011-02-15 14:20:00,44.29,44.29,44.17,44.22,38600.0,34.2026,34.2026,34.1099,34.1486,38600.0
2011-02-15 14:30:00,44.2,44.28,44.2,44.24,82200.0,34.1331,34.1949,34.1331,34.164,82200.0
2011-02-15 14:40:00,44.23,44.25,44.21,44.23,45000.0,34.1563,34.1717,34.1408,34.1563,45000.0
2011-02-15 14:50:00,44.24,44.25,44.21,44.23,139400.0,34.164,34.1717,34.1408,34.1563,139400.0
2011-02-15 15:00:00,44.22,44.25,44.2,44.21,71000.0,34.1486,34.1717,34.1331,34.1408,71000.0
2011-02-15 15:10:00,44.2,44.3,44.19,44.24,237400.0,34.1331,34.2103,34.1254,34.164,237400.0
2011-02-15 15:20:00,44.26,44.26,44.17,44.23,141600.0,34.1794,34.1794,34.1099,34.1563,141600.0
2011-02-15 15:30:00,44.23,44.26,44.16,44.21,80600.0,34.1563,34.1794,34.1022,34.1408,80600.0
2011-02-15 15:40:00,44.21,44.22,44.13,44.2,76600.0,34.1408,34.1486,34.0791,34.1331,76600.0
2011-02-15 15:50:00,44.19,44.22,44.13,44.18,105000.0,34.1254,34.1486,34.0791,34.1177,105000.0
2011-02-16 09:30:00,44.09,44.32,44.06,44.27,52600.0,34.2593,34.438,34.236,34.3992,52600.0
2011-02-16 09:40:00,44.29,44.32,44.2,44.24,37800.0,34.4147,34.438,34.3448,34.3758,37800.0
2011-02-16 09:50:00,44.23,44.32,44.18,44.3,30000.0,34.3681,34.438,34.3292,34.4225,30000.0
2011-02-16 10:00:00,44.29,44.3,44.18,44.27,53400.0,34.4147,34.4225,34.3292,34.3992,53400.0
2011-02-16 10:10:00,44.26,44.37,44.26,44.35,85800.0,34.3914,34.4769,34.3914,34.4613,85800.0
2011-02-16 10:20:00,44.34,44.44,44.34,44.44,27800.0,34.4535,34.5312,34.4535,34.5312,27800.0
2011-02-16 10:30:00,44.44,44.48,44.38,44.46,52200.0,34.5312,34.5623,34.4846,34.5468,52200.0
2011-02-16 10:40:00,44.45,44.51,44.45,44.49,84400.0,34.539,34.5856,34.539,34.5701,84400.0
2011-02-16 10:50:00,44.5,44.51,44.43,44.47,65400.0,34.5779,34.5856,34.5235,34.5546,65400.0
2011-02-16 11:00:00,44.48,44.5,44.45,44.45,73800.0,34.5623,34.5779,34.539,34.539,73800.0
2011-02-16 11:10:00,44.45,44.45,44.32,44.32,83800.0,34.539,34.539,34.438,34.438,83800.0
2011-02-16 11:20:00,44.32,44.35,44.27,44.31,55200.0,34.438,34.4613,34.3992,34.4302,55200.0
2011-02-16 11:30:00,44.31,44.39,44.31,44.38,32000.0,34.4302,34.4924,34.4302,34.4846,32000.0
2011-02-16 11:40:00,44.4,44.48,44.38,44.47,27400.0,34.5002,34.5623,34.4846,34.5546,27400.0
2011-02-16 11:50:00,44.47,44.48,44.38,44.41,27000.0,34.5546,34.5623,34.4846,34.5079,27000.0
2011-02-16 12:00:00,44.41,44.45,44.3,44.3,79600.0,34.5079,34.539,34.4225,34.4225,79600.0
2011-02-16 12:10:00,44.3,44.4,44.29,44.35,50400.0,34.4225,34.5002,34.4147,34.4613,50400.0
2011-02-16 12:20:00,44.35,44.44,44.34,44.43,41800.0,34.4613,34.5312,34.4535,34.5235,41800.0
2011-02-16 12:30:00,44.42,44.44,44.4,44.42,44400.0,34.5157,34.5312,34.5002,34.5157,44400.0
2011-02-16 12:40:00,44.42,44.46,44.4,44.43,41800.0,34.5157,34.5468,34.5002,34.5235,41800.0
2011-02-16 12:50:00,44.44,44.45,44.38,44.44,25000.0,34.5312,34.539,34.4846,34.5312,25000.0
2011-02-16 13:00:00,44.45,44.49,44.43,44.47,50000.0,34.539,34.5701,34.5235,34.5546,50000.0
2011-02-16 13:10:00,44.48,44.48,44.42,44.42,21000.0,34.5623,34.5623,34.5157,34.5157,21000.0
2011-02-16 13:20:00,44.42,44.49,44.4,44.44,60400.0,34.5157,34.5701,34.5002,34.5312,60400.0
2011-02-16 13:30:00,44.44,44.48,44.42,44.48,43400.0,34.5312,34.5623,34.5157,34.5623,43400.0
2011-02-16 13:40:00,44.47,44.48,44.42,44.42,57600.0,34.5546,34.5623,34.5157,34.5157,57600.0
2011-02-16 13:50:00,44.43,44.43,44.38,44.4,29200.0,34.5235,34.5235,34.4846,34.5002,29200.0
2011-02-16 14:00:00,44.41,44.41,44.34,44.35,45400.0,34.5079,34.5079,34.4535,34.4613,45400.0
2011-02-16 14:10:00,44.35,44.37,44.29,44.3,24800.0,34.4613,34.4769,34.4147,34.4225,24800.0
2011-02-16 14:20:00,44.3,44.34,44.29,44.32,25800.0,34.4225,34.4535,34.4147,34.438,25800.0
2011-02-16 14:30:00,44.32,44.44,44.32,44.44,73000.0,34.438,34.5312,34.438,34.5312,73000.0
2011-02-16 14:40:00,44.43,44.43,44.4,44.4,33800.0,34.5235,34.5235,34.5002,34.5002,33800.0
2011-02-16 14:50:00,44.4,44.43,44.37,44.38,60600.0,34.5002,34.5235,34.4769,34.4846,60600.0
2011-02-16 15:00:00,44.4,44.44,44.38,44.44,62400.0,34.5002,34.5312,34.4846,34.5312,62400.0
2011-02-16 15:10:00,44.45,44.45,44.41,44.41,59200.0,34.539,34.539,34.5079,34.5079,59200.0
2011-02-16 15:20:00,44.41,44.44,44.38,44.4,72400.0,34.5079,34.5312,34.4846,34.5002,72400.0
2011-02-16 15:30:00,44.4,44.41,44.37,44.37,57200.0,34.5002,34.5079,34.4769,34.4769,57200.0
2011-02-16 15:40:00,44.37,44.43,44.34,44.38,110200.0,34.4769,34.5235,34.4535,34.4846,110200.0
2011-02-16 15:50:00,44.4,44.4,44.3,44.35,213600.0,34.5002,34.5002,34.4225,34.4613,213600.0
2011-02-17 09:30:00,44.29,44.41,44.18,44.21,62600.0,34.4147,34.5079,34.3292,34.3525,62600.0
2011-02-17 09:40:00,44.21,44.32,44.19,44.27,55800.0,34.3525,34.438,34.337,34.3992,55800.0
2011-02-17 09:50:00,44.27,44.29,44.23,44.26,58000.0,34.3992,34.4147,34.3681,34.3914,58000.0
2011-02-17 10:00:00,44.27,44.35,44.24,44.33,64000.0,34.3992,34.4613,34.3758,34.4458,64000.0
2011-02-17 10:10:00,44.34,44.35,44.32,44.34,47000.0,34.4535,34.4613,34.438,34.4535,47000.0
2011-02-17 10:20:00,44.35,44.39,44.35,44.38,38200.0,34.4613,34.4924,34.4613,34.4846,38200.0
2011-02-17 10:30:00,44.38,44.51,44.35,44.42,93400.0,34.4846,34.5856,34.4613,34.5157,93400.0
2011-02-17 10:40:00,44.43,44.44,44.38,44.39,28800.0,34.5235,34.5312,34.4846,34.4924,28800.0
2011-02-17 10:50:00,44.38,44.41,44.3,44.31,21600.0,34.4846,34.5079,34.4225,34.4302,21600.0
2011-02-17 11:00:00,44.32,44.36,44.3,44.32,12600.0,34.438,34.4691,34.4225,34.438,12600.0
2011-02-17 11:10:00,44.33,44.38,44.3,44.38,26600.0,34.4458,34.4846,34.4225,34.4846,26600.0
2011-02-17 11:20:00,44.38,44.41,44.35,44.41,64400.0,34.4846,34.5079,34.4613,34.5079,64400.0
2011-02-17 11:30:00,44.4,44.41,44.35,44.37,23200.0,34.5002,34.5079,34.4613,34.4769,23200.0
2011-02-17 11:40:00,44.38,44.42,44.35,44.42,13000.0,34.4846,34.5157,34.4613,34.5157,13000.0
2011-02-17 11:50:00,44.4,44.44,44.39,44.43,11400.0,34.5002,34.5312,34.4924,34.5235,11400.0
2011-02-17 12:00:00,44.42,44.45,44.34,44.34,16200.0,34.5157,34.539,34.4535,34.4535,16200.0
2011-02-17 12:10:00,44.34,44.45,44.33,44.4,112600.0,34.4535,34.539,34.4458,34.5002,112600.0
2011-02-17 12:20:00,44.41,44.44,44.4,44.41,9000.0,34.5079,34.5312,34.5002,34.5079,9000.0
2011-02-17 12:30:00,44.43,44.52,44.43,44.49,63800.0,34.5235,34.5934,34.5235,34.5701,63800.0
2011-02-17 12:40:00,44.48,44.54,44.47,44.54,18200.0,34.5623,34.6089,34.5546,34.6089,18200.0
2011-02-17 12:50:00,44.53,44.56,44.52,44.54,24200.0,34.6012,34.6245,34.5934,34.6089,24200.0
2011-02-17 13:00:00,44.55,44.65,44.54,44.65,49600.0,34.6167,34.6944,34.6089,34.6944,49600.0
2011-02-17 13:10:00,44.65,44.77,44.65,44.76,94800.0,34.6944,34.7877,34.6944,34.7799,94800.0
2011-02-17 13:20:00,44.76,44.8,44.76,44.77,44200.0,34.7799,34.811,34.7799,34.7877,44200.0
2011-02-17 13:30:00,44.77,44.8,44.76,44.77,22800.0,34.7877,34.811,34.7799,34.7877,22800.0
2011-02-17 13:40:00,44.77,44.79,44.75,44.77,24200.0,34.7877,34.8032,34.7721,34.7877,24200.0
2011-02-17 13:50:00,44.77,44.77,44.74,44.76,16600.0,34.7877,34.7877,34.7644,34.7799,16600.0
2011-02-17 14:00:00,44.76,44.79,44.74,44.77,22200.0,34.7799,34.8032,34.7644,34.7877,22200.0
2011-02-17 14:10:00,44.77,44.8,44.77,44.77,22400.0,34.7877,34.811,34.7877,34.7877,22400.0
2011-02-17 14:20:00,44.77,44.78,44.74,44.77,23600.0,34.7877,34.7954,34.7644,34.7877,23600.0
2011-02-17 14:30:00,44.77,44.77,44.71,44.74,23000.0,34.7877,34.7877,34.741,34.7644,23000.0
2011-02-17 14:40:00,44.74,44.74,44.72,44.73,17200.0,34.7644,34.7644,34.7488,34.7566,17200.0
2011-02-17 14:50:00,44.74,44.74,44.72,44.74,28600.0,34.7644,34.7644,34.7488,34.7644,28600.0
2011-02-17 15:00:00,44.74,44.74,44.71,44.71,29800.0,34.7644,34.7644,34.741,34.741,29800.0
2011-02-17 15:10:00,44.72,44.76,44.72,44.74,17600.0,34.7488,34.7799,34.7488,34.7644,17600.0
2011-02-17 15:20:00,44.74,44.79,44.74,44.78,27200.0,34.7644,34.8032,34.7644,34.7954,27200.0
2011-02-17 15:30:00,44.78,44.79,44.72,44.74,28600.0,34.7954,34.8032,34.7488,34.7644,28600.0
2011-02-17 15:40:00,44.74,44.79,44.74,44.76,56000.0,34.7644,34.8032,34.7644,34.7799,56000.0
2011-02-17 15:50:00,44.76,44.77,44.73,44.73,87600.0,34.7799,34.7877,34.7566,34.7566,87600.0
2011-02-18 09:30:00,44.97,45.0,44.7,44.76,403600.0,34.9431,34.9664,34.7333,34.7799,403600.0
2011-02-18 09:40:00,44.72,44.75,44.56,44.63,49600.0,34.7488,34.7721,34.6245,34.6789,49600.0
2011-02-18 09:50:00,44.63,44.72,44.6,44.69,54000.0,34.6789,34.7488,34.6556,34.7255,54000.0
2011-02-18 10:00:00,44.72,44.73,44.65,44.68,39600.0,34.7488,34.7566,34.6944,34.7177,39600.0
2011-02-18 10:10:00,44.67,44.71,44.67,44.69,17600.0,34.71,34.741,34.71,34.7255,17600.0
2011-02-18 10:20:00,44.7,44.74,44.68,44.72,13600.0,34.7333,34.7644,34.7177,34.7488,13600.0
2011-02-18 10:30:00,44.72,44.77,44.71,44.74,23200.0,34.7488,34.7877,34.741,34.7644,23200.0
2011-02-18 10:40:00,44.73,44.91,44.73,44.9,61600.0,34.7566,34.8965,34.7566,34.8887,61600.0
2011-02-18 10:50:00,44.9,44.91,44.79,44.79,16400.0,34.8887,34.8965,34.8032,34.8032,16400.0
2011-02-18 11:00:00,44.77,44.88,44.76,44.87,27400.0,34.7877,34.8731,34.7799,34.8654,27400.0
2011-02-18 11:10:00,44.88,44.94,44.85,44.92,41200.0,34.8731,34.9198,34.8498,34.9042,41200.0
2011-02-18 11:20:00,44.91,45.02,44.9,45.02,64000.0,34.8965,34.9819,34.8887,34.9819,64000.0
2011-02-18 11:30:00,45.02,45.07,45.01,45.05,31200.0,34.9819,35.0208,34.9742,35.0052,31200.0
2011-02-18 11:40:00,45.05,45.1,45.05,45.07,55200.0,35.0052,35.0441,35.0052,35.0208,55200.0
2011-02-18 11:50:00,45.07,45.09,45.03,45.07,46600.0,35.0208,35.0363,34.9897,35.0208,46600.0
2011-02-18 12:00:00,45.08,45.17,45.08,45.13,61400.0,35.0285,35.0985,35.0285,35.0674,61400.0
2011-02-18 12:10:00,45.13,45.16,45.12,45.14,28600.0,35.0674,35.0907,35.0596,35.0752,28600.0
2011-02-18 12:20:00,45.14,45.15,45.04,45.07,29200.0,35.0752,35.0829,34.9975,35.0208,29200.0
2011-02-18 12:30:00,45.07,45.13,45.06,45.09,25200.0,35.0208,35.0674,35.013,35.0363,25200.0
2011-02-18 12:40:00,45.1,45.1,45.06,45.09,26200.0,35.0441,35.0441,35.013,35.0363,26200.0
2011-02-18 12:50:00,45.09,45.11,45.08,45.1,28200.0,35.0363,35.0519,35.0285,35.0441,28200.0
2011-02-18 13:00:00,45.1,45.1,45.06,45.09,24600.0,35.0441,35.0441,35.013,35.0363,24600.0
2011-02-18 13:10:00,45.09,45.1,45.06,45.07,28400.0,35.0363,35.0441,35.013,35.0208,28400.0
2011-02-18 13:20:00,45.07,45.08,45.04,45.04,27800.0,35.0208,35.0285,34.9975,34.9975,27800.0
2011-02-18 13:30:00,45.04,45.05,44.97,45.01,41800.0,34.9975,35.0052,34.9431,34.9742,41800.0
2011-02-18 13:40:00,45.01,45.02,44.94,44.95,65400.0,34.9742,34.9819,34.9198,34.9275,65400.0
2011-02-18 13:50:00,44.95,44.97,44.87,44.97,51800.0,34.9275,34.9431,34.8654,34.9431,51800.0
2011-02-18 14:00:00,44.98,45.02,44.97,45.02,35800.0,34.9508,34.9819,34.9431,34.9819,35800.0
2011-02-18 14:10:00,45.02,45.05,44.91,44.96,72400.0,34.9819,35.0052,34.8965,34.9353,72400.0
2011-02-18 14:20:00,44.96,44.98,44.84,44.88,92400.0,34.9353,34.9508,34.8421,34.8731,92400.0
2011-02-18 14:30:00,44.88,44.91,44.82,44.87,82400.0,34.8731,34.8965,34.8265,34.8654,82400.0
2011-02-18 14:40:00,44.87,44.98,44.86,44.98,56800.0,34.8654,34.9508,34.8576,34.9508,56800.0
2011-02-18 14:50:00,44.99,44.99,44.97,44.97,139200.0,34.9586,34.9586,34.9431,34.9431,139200.0
2011-02-18 15:00:00,44.98,45.0,44.96,45.0,43000.0,34.9508,34.9664,34.9353,34.9664,43000.0
2011-02-18 15:10:00,45.0,45.02,44.98,45.01,54800.0,34.9664,34.9819,34.9508,34.9742,54800.0
2011-02-18 15:20:00,45.01,45.06,45.01,45.03,56400.0,34.9742,35.013,34.9742,34.9897,56400.0
2011-02-18 15:30:00,45.02,45.03,44.98,44.99,100600.0,34.9819,34.9897,34.9508,34.9586,100600.0
2011-02-18 15:40:00,45.0,45.08,44.99,45.06,129400.0,34.9664,35.0285,34.9586,35.013,129400.0
2011-02-18 15:50:00,45.05,45.08,45.04,45.07,203200.0,35.0052,35.0285,34.9975,35.0208,203200.0
2011-02-22 09:30:00,44.37,44.49,44.16,44.42,182200.0,34.4769,34.5701,34.3137,34.5157,182200.0
2011-02-22 09:40:00,44.45,44.49,44.3,44.38,57400.0,34.539,34.5701,34.4225,34.4846,57400.0
2011-02-22 09:50:00,44.38,44.57,44.38,44.52,56200.0,34.4846,34.6323,34.4846,34.5934,56200.0
2011-02-22 10:00:00,44.52,44.56,44.39,44.46,87400.0,34.5934,34.6245,34.4924,34.5468,87400.0
2011-02-22 10:10:00,44.48,44.56,44.42,44.49,49400.0,34.5623,34.6245,34.5157,34.5701,49400.0
2011-02-22 10:20:00,44.49,44.5,44.3,44.3,44000.0,34.5701,34.5779,34.4225,34.4225,44000.0
2011-02-22 10:30:00,44.3,44.31,44.22,44.29,51000.0,34.4225,34.4302,34.3603,34.4147,51000.0
2011-02-22 10:40:00,44.3,44.45,44.25,44.41,34000.0,34.4225,34.539,34.3836,34.5079,34000.0
2011-02-22 10:50:00,44.4,44.49,44.38,44.42,29600.0,34.5002,34.5701,34.4846,34.5157,29600.0
2011-02-22 11:00:00,44.4,44.4,44.3,44.35,39800.0,34.5002,34.5002,34.4225,34.4613,39800.0
2011-02-22 11:10:00,44.35,44.35,44.17,44.21,53000.0,34.4613,34.4613,34.3214,34.3525,53000.0
2011-02-22 11:20:00,44.22,44.28,44.2,44.27,58000.0,34.3603,34.4069,34.3448,34.3992,58000.0
2011-02-22 11:30:00,44.27,44.29,44.19,44.26,53800.0,34.3992,34.4147,34.337,34.3914,53800.0
2011-02-22 11:40:00,44.26,44.29,44.16,44.16,36600.0,34.3914,34.4147,34.3137,34.3137,36600.0
2011-02-22 11:50:00,44.17,44.17,44.09,44.09,39600.0,34.3214,34.3214,34.2593,34.2593,39600.0
2011-02-22 12:00:00,44.09,44.1,44.01,44.05,49800.0,34.2593,34.2671,34.1971,34.2282,49800.0
2011-02-22 12:10:00,44.06,44.07,43.96,44.02,54000.0,34.236,34.2437,34.1583,34.2049,54000.0
2011-02-22 12:20:00,44.02,44.13,44.02,44.12,42000.0,34.2049,34.2904,34.2049,34.2826,42000.0
2011-02-22 12:30:00,44.13,44.19,44.11,44.13,48000.0,34.2904,34.337,34.2748,34.2904,48000.0
2011-02-22 12:40:00,44.12,44.13,43.97,43.99,26000.0,34.2826,34.2904,34.166,34.1816,26000.0
2011-02-22 12:50:00,43.96,43.99,43.9,43.92,31000.0,34.1583,34.1816,34.1116,34.1272,31000.0
2011-02-22 13:00:00,43.91,44.06,43.88,44.06,38800.0,34.1194,34.236,34.0961,34.236,38800.0
2011-02-22 13:10:00,44.05,44.07,43.97,43.98,39600.0,34.2282,34.2437,34.166,34.1738,39600.0
2011-02-22 13:20:00,43.96,43.96,43.81,43.85,38600.0,34.1583,34.1583,34.0417,34.0728,38600.0
2011-02-22 13:30:00,43.85,43.88,43.8,43.88,27400.0,34.0728,34.0961,34.0339,34.0961,27400.0
2011-02-22 13:40:00,43.88,43.93,43.77,43.84,31200.0,34.0961,34.135,34.0106,34.065,31200.0
2011-02-22 13:50:00,43.85,43.96,43.85,43.96,46800.0,34.0728,34.1583,34.0728,34.1583,46800.0
2011-02-22 14:00:00,43.95,43.95,43.86,43.9,44400.0,34.1505,34.1505,34.0806,34.1116,44400.0
2011-02-22 14:10:00,43.9,43.95,43.89,43.91,41600.0,34.1116,34.1505,34.1039,34.1194,41600.0
2011-02-22 14:20:00,43.91,43.93,43.85,43.92,39600.0,34.1194,34.135,34.0728,34.1272,39600.0
2011-02-22 14:30:00,43.92,43.97,43.9,43.9,42400.0,34.1272,34.166,34.1116,34.1116,42400.0
2011-02-22 14:40:00,43.9,43.92,43.83,43.92,48400.0,34.1116,34.1272,34.0573,34.1272,48400.0
2011-02-22 14:50:00,43.91,43.92,43.77,43.8,118000.0,34.1194,34.1272,34.0106,34.0339,118000.0
2011-02-22 15:00:00,43.8,43.85,43.76,43.77,94400.0,34.0339,34.0728,34.0029,34.0106,94400.0
2011-02-22 15:10:00,43.77,43.79,43.7,43.7,55600.0,34.0106,34.0262,33.9562,33.9562,55600.0
2011-02-22 15:20:00,43.7,43.71,43.49,43.51,173000.0,33.9562,33.964,33.7931,33.8086,173000.0
2011-02-22 15:30:00,43.51,43.58,43.49,43.51,137800.0,33.8086,33.863,33.7931,33.8086,137800.0
2011-02-22 15:40:00,43.49,43.6,43.48,43.55,207200.0,33.7931,33.8785,33.7853,33.8397,207200.0
2011-02-22 15:50:00,43.55,43.59,43.49,43.52,193000.0,33.8397,33.8708,33.7931,33.8164,193000.0
2011-02-23 09:30:00,43.54,43.65,43.44,43.63,69200.0,33.8319,33.9174,33.7542,33.9019,69200.0
2011-02-23 09:40:00,43.63,43.85,43.52,43.52,78400.0,33.9019,34.0728,33.8164,33.8164,78400.0
2011-02-23 09:50:00,43.52,43.69,43.42,43.67,73000.0,33.8164,33.9485,33.7387,33.9329,73000.0
2011-02-23 10:00:00,43.67,43.79,43.38,43.38,84600.0,33.9329,34.0262,33.7076,33.7076,84600.0
2011-02-23 10:10:00,43.39,43.48,43.34,43.35,65000.0,33.7154,33.7853,33.6765,33.6843,65000.0
2011-02-23 10:20:00,43.36,43.41,43.35,43.4,78800.0,33.6921,33.7309,33.6843,33.7231,78800.0
2011-02-23 10:30:00,43.39,43.52,43.39,43.44,92400.0,33.7154,33.8164,33.7154,33.7542,92400.0
2011-02-23 10:40:00,43.44,43.44,43.29,43.3,45400.0,33.7542,33.7542,33.6377,33.6454,45400.0
2011-02-23 10:50:00,43.29,43.37,43.25,43.35,35400.0,33.6377,33.6998,33.6066,33.6843,35400.0
2011-02-23 11:00:00,43.35,43.42,43.34,43.39,21200.0,33.6843,33.7387,33.6765,33.7154,21200.0
2011-02-23 11:10:00,43.39,43.42,43.34,43.36,64400.0,33.7154,33.7387,33.6765,33.6921,64400.0
2011-02-23 11:20:00,43.37,43.38,43.3,43.35,93400.0,33.6998,33.7076,33.6454,33.6843,93400.0
2011-02-23 11:30:00,43.35,43.35,43.13,43.22,55400.0,33.6843,33.6843,33.5133,33.5833,55400.0
2011-02-23 11:40:00,43.21,43.22,43.1,43.12,41200.0,33.5755,33.5833,33.49,33.5056,41200.0
2011-02-23 11:50:00,43.1,43.13,42.99,43.01,82400.0,33.49,33.5133,33.4046,33.4201,82400.0
2011-02-23 12:00:00,43.01,43.01,42.78,42.79,43000.0,33.4201,33.4201,33.2414,33.2491,43000.0
2011-02-23 12:10:00,42.79,42.81,42.62,42.65,72800.0,33.2491,33.2647,33.117,33.1404,72800.0
2011-02-23 12:20:00,42.59,42.77,42.59,42.75,47400.0,33.0937,33.2336,33.0937,33.2181,47400.0
2011-02-23 12:30:00,42.77,42.95,42.77,42.95,71000.0,33.2336,33.3735,33.2336,33.3735,71000.0
2011-02-23 12:40:00,42.94,42.97,42.87,42.87,122200.0,33.3657,33.389,33.3113,33.3113,122200.0
2011-02-23 12:50:00,42.85,42.87,42.74,42.85,86800.0,33.2958,33.3113,33.2103,33.2958,86800.0
2011-02-23 13:00:00,42.85,42.89,42.77,42.77,82200.0,33.2958,33.3268,33.2336,33.2336,82200.0
2011-02-23 13:10:00,42.77,42.79,42.58,42.62,61200.0,33.2336,33.2491,33.086,33.117,61200.0
2011-02-23 13:20:00,42.62,42.76,42.58,42.74,78000.0,33.117,33.2258,33.086,33.2103,78000.0
2011-02-23 13:30:00,42.74,42.9,42.68,42.9,56800.0,33.2103,33.3346,33.1637,33.3346,56800.0
2011-02-23 13:40:00,42.9,42.95,42.84,42.91,57000.0,33.3346,33.3735,33.288,33.3424,57000.0
2011-02-23 13:50:00,42.92,43.09,42.92,43.09,43200.0,33.3502,33.4823,33.3502,33.4823,43200.0
2011-02-23 14:00:00,43.09,43.21,43.02,43.21,65600.0,33.4823,33.5755,33.4279,33.5755,65600.0
2011-02-23 14:10:00,43.22,43.24,43.14,43.24,134200.0,33.5833,33.5988,33.5211,33.5988,134200.0
2011-02-23 14:20:00,43.23,43.29,43.22,43.23,97400.0,33.591,33.6377,33.5833,33.591,97400.0
2011-02-23 14:30:00,43.24,43.4,43.23,43.27,78400.0,33.5988,33.7231,33.591,33.6221,78400.0
2011-02-23 14:40:00,43.26,43.28,43.2,43.22,75600.0,33.6143,33.6299,33.5677,33.5833,75600.0
2011-02-23 14:50:00,43.22,43.32,43.2,43.31,51000.0,33.5833,33.661,33.5677,33.6532,51000.0
2011-02-23 15:00:00,43.31,43.35,43.25,43.25,37800.0,33.6532,33.6843,33.6066,33.6066,37800.0
2011-02-23 15:10:00,43.26,43.38,43.25,43.38,109600.0,33.6143,33.7076,33.6066,33.7076,109600.0
2011-02-23 15:20:00,43.4,43.43,43.38,43.39,73400.0,33.7231,33.7464,33.7076,33.7154,73400.0
2011-02-23 15:30:00,43.4,43.51,43.33,43.51,208600.0,33.7231,33.8086,33.6687,33.8086,208600.0
2011-02-23 15:40:00,43.51,43.52,43.33,43.36,248200.0,33.8086,33.8164,33.6687,33.6921,248200.0
2011-02-23 15:50:00,43.35,43.35,43.22,43.28,264000.0,33.6843,33.6843,33.5833,33.6299,264000.0
2011-02-24 09:30:00,43.21,43.49,43.19,43.46,78200.0,33.5755,33.7931,33.56,33.7698,78200.0
2011-02-24 09:40:00,43.47,43.63,43.4,43.4,56800.0,33.7775,33.9019,33.7231,33.7231,56800.0
2011-02-24 09:50:00,43.4,43.5,43.32,43.49,65200.0,33.7231,33.8008,33.661,33.7931,65200.0
2011-02-24 10:00:00,43.48,43.49,43.31,43.39,115000.0,33.7853,33.7931,33.6532,33.7154,115000.0
2011-02-24 10:10:00,43.4,43.42,43.28,43.37,79600.0,33.7231,33.7387,33.6299,33.6998,79600.0
2011-02-24 10:20:00,43.37,43.39,43.19,43.23,56000.0,33.6998,33.7154,33.56,33.591,56000.0
2011-02-24 10:30:00,43.24,43.25,43.1,43.14,59200.0,33.5988,33.6066,33.49,33.5211,59200.0
2011-02-24 10:40:00,43.16,43.27,43.13,43.24,42200.0,33.5366,33.6221,33.5133,33.5988,42200.0
2011-02-24 10:50:00,43.24,43.26,43.18,43.2,30400.0,33.5988,33.6143,33.5522,33.5677,30400.0
2011-02-24 11:00:00,43.19,43.2,43.08,43.1,46200.0,33.56,33.5677,33.4745,33.49,46200.0
2011-02-24 11:10:00,43.1,43.1,42.98,43.0,44200.0,33.49,33.49,33.3968,33.4123,44200.0
2011-02-24 11:20:00,43.01,43.14,43.01,43.13,37800.0,33.4201,33.5211,33.4201,33.5133,37800.0
2011-02-24 11:30:00,43.14,43.2,42.97,42.98,49600.0,33.5211,33.5677,33.389,33.3968,49600.0
2011-02-24 11:40:00,42.98,42.99,42.72,42.78,57000.0,33.3968,33.4046,33.1948,33.2414,57000.0
2011-02-24 11:50:00,42.8,42.9,42.76,42.84,32400.0,33.2569,33.3346,33.2258,33.288,32400.0
2011-02-24 12:00:00,42.85,42.88,42.65,42.69,36200.0,33.2958,33.3191,33.1404,33.1714,36200.0
2011-02-24 12:10:00,42.7,42.84,42.7,42.84,45600.0,33.1792,33.288,33.1792,33.288,45600.0
2011-02-24 12:20:00,42.84,42.84,42.66,42.68,36200.0,33.288,33.288,33.1481,33.1637,36200.0
2011-02-24 12:30:00,42.68,42.77,42.67,42.76,40600.0,33.1637,33.2336,33.1559,33.2258,40600.0
2011-02-24 12:40:00,42.77,42.78,42.64,42.71,41400.0,33.2336,33.2414,33.1326,33.187,41400.0
2011-02-24 12:50:00,42.73,42.83,42.71,42.82,32200.0,33.2025,33.2802,33.187,33.2725,32200.0
2011-02-24 13:00:00,42.82,42.84,42.76,42.76,38000.0,33.2725,33.288,33.2258,33.2258,38000.0
2011-02-24 13:10:00,42.75,42.88,42.74,42.84,43200.0,33.2181,33.3191,33.2103,33.288,43200.0
2011-02-24 13:20:00,42.84,42.85,42.57,42.64,138200.0,33.288,33.2958,33.0782,33.1326,138200.0
2011-02-24 13:30:00,42.64,42.67,42.6,42.64,52400.0,33.1326,33.1559,33.1015,33.1326,52400.0
2011-02-24 13:40:00,42.65,42.68,42.44,42.46,60600.0,33.1404,33.1637,32.9772,32.9927,60600.0
2011-02-24 13:50:00,42.45,42.48,42.35,42.41,67400.0,32.985,33.0083,32.9073,32.9539,67400.0
2011-02-24 14:00:00,42.41,42.6,42.41,42.6,69600.0,32.9539,33.1015,32.9539,33.1015,69600.0
2011-02-24 14:10:00,42.6,42.82,42.59,42.82,76000.0,33.1015,33.2725,33.0937,33.2725,76000.0
2011-02-24 14:20:00,42.82,42.92,42.76,42.85,74800.0,33.2725,33.3502,33.2258,33.2958,74800.0
2011-02-24 14:30:00,42.86,42.95,42.84,42.94,100400.0,33.3035,33.3735,33.288,33.3657,100400.0
2011-02-24 14:40:00,42.94,43.0,42.87,42.93,59600.0,33.3657,33.4123,33.3113,33.3579,59600.0
2011-02-24 14:50:00,42.92,42.94,42.88,42.92,61000.0,33.3502,33.3657,33.3191,33.3502,61000.0
2011-02-24 15:00:00,42.93,43.02,42.9,43.02,74200.0,33.3579,33.4279,33.3346,33.4279,74200.0
2011-02-24 15:10:00,43.01,43.06,42.94,43.01,59000.0,33.4201,33.4589,33.3657,33.4201,59000.0
2011-02-24 15:20:00,43.02,43.07,43.0,43.01,46200.0,33.4279,33.4667,33.4123,33.4201,46200.0
2011-02-24 15:30:00,43.01,43.08,42.99,43.01,65400.0,33.4201,33.4745,33.4046,33.4201,65400.0
2011-02-24 15:40:00,43.01,43.07,42.99,43.0,136000.0,33.4201,33.4667,33.4046,33.4123,136000.0
2011-02-24 15:50:00,43.0,43.02,42.94,42.99,147400.0,33.4123,33.4279,33.3657,33.4046,147400.0
2011-02-25 09:30:00,43.37,43.56,43.15,43.43,151600.0,33.6998,33.8475,33.5289,33.7464,151600.0
2011-02-25 09:40:00,43.42,43.58,43.42,43.54,111000.0,33.7387,33.863,33.7387,33.8319,111000.0
2011-02-25 09:50:00,43.55,43.67,43.43,43.63,61600.0,33.8397,33.9329,33.7464,33.9019,61600.0
2011-02-25 10:00:00,43.63,43.86,43.62,43.78,129600.0,33.9019,34.0806,33.8941,34.0184,129600.0
2011-02-25 10:10:00,43.8,43.8,43.65,43.68,52200.0,34.0339,34.0339,33.9174,33.9407,52200.0
2011-02-25 10:20:00,43.68,43.73,43.62,43.62,48200.0,33.9407,33.9796,33.8941,33.8941,48200.0
2011-02-25 10:30:00,43.63,43.64,43.54,43.63,55600.0,33.9019,33.9096,33.8319,33.9019,55600.0
2011-02-25 10:40:00,43.63,43.76,43.61,43.76,38600.0,33.9019,34.0029,33.8863,34.0029,38600.0
2011-02-25 10:50:00,43.77,43.83,43.75,43.77,32800.0,34.0106,34.0573,33.9951,34.0106,32800.0
2011-02-25 11:00:00,43.77,43.77,43.71,43.73,35400.0,34.0106,34.0106,33.964,33.9796,35400.0
2011-02-25 11:10:00,43.74,43.82,43.74,43.77,34400.0,33.9873,34.0495,33.9873,34.0106,34400.0
2011-02-25 11:20:00,43.75,43.77,43.55,43.56,61400.0,33.9951,34.0106,33.8397,33.8475,61400.0
2011-02-25 11:30:00,43.56,43.65,43.55,43.6,21400.0,33.8475,33.9174,33.8397,33.8785,21400.0
2011-02-25 11:40:00,43.59,43.61,43.54,43.6,38400.0,33.8708,33.8863,33.8319,33.8785,38400.0
2011-02-25 11:50:00,43.58,43.69,43.54,43.65,78000.0,33.863,33.9485,33.8319,33.9174,78000.0
2011-02-25 12:00:00,43.64,43.74,43.63,43.73,84000.0,33.9096,33.9873,33.9019,33.9796,84000.0
2011-02-25 12:10:00,43.72,43.81,43.72,43.77,75400.0,33.9718,34.0417,33.9718,34.0106,75400.0
2011-02-25 12:20:00,43.76,43.88,43.74,43.83,64800.0,34.0029,34.0961,33.9873,34.0573,64800.0
2011-02-25 12:30:00,43.83,43.85,43.8,43.83,40600.0,34.0573,34.0728,34.0339,34.0573,40600.0
2011-02-25 12:40:00,43.84,43.84,43.79,43.82,51200.0,34.065,34.065,34.0262,34.0495,51200.0
2011-02-25 12:50:00,43.82,43.82,43.79,43.8,47000.0,34.0495,34.0495,34.0262,34.0339,47000.0
2011-02-25 13:00:00,43.79,43.79,43.7,43.73,47000.0,34.0262,34.0262,33.9562,33.9796,47000.0
2011-02-25 13:10:00,43.74,43.77,43.73,43.77,53400.0,33.9873,34.0106,33.9796,34.0106,53400.0
2011-02-25 13:20:00,43.77,43.77,43.74,43.75,57600.0,34.0106,34.0106,33.9873,33.9951,57600.0
2011-02-25 13:30:00,43.76,43.76,43.7,43.7,71000.0,34.0029,34.0029,33.9562,33.9562,71000.0
2011-02-25 13:40:00,43.7,43.77,43.7,43.73,54000.0,33.9562,34.0106,33.9562,33.9796,54000.0
2011-02-25 13:50:00,43.73,43.74,43.68,43.69,35800.0,33.9796,33.9873,33.9407,33.9485,35800.0
2011-02-25 14:00:00,43.71,43.71,43.63,43.67,72200.0,33.964,33.964,33.9019,33.9329,72200.0
2011-02-25 14:10:00,43.66,43.71,43.65,43.71,58200.0,33.9252,33.964,33.9174,33.964,58200.0
2011-02-25 14:20:00,43.7,43.74,43.68,43.69,138600.0,33.9562,33.9873,33.9407,33.9485,138600.0
2011-02-25 14:30:00,43.7,43.71,43.67,43.68,55400.0,33.9562,33.964,33.9329,33.9407,55400.0
2011-02-25 14:40:00,43.68,43.71,43.63,43.69,53800.0,33.9407,33.964,33.9019,33.9485,53800.0
2011-02-25 14:50:00,43.7,43.75,43.68,43.73,52000.0,33.9562,33.9951,33.9407,33.9796,52000.0
2011-02-25 15:00:00,43.73,43.73,43.71,43.73,55000.0,33.9796,33.9796,33.964,33.9796,55000.0
2011-02-25 15:10:00,43.73,43.74,43.71,43.71,55400.0,33.9796,33.9873,33.964,33.964,55400.0
2011-02-25 15:20:00,43.73,43.73,43.69,43.71,48600.0,33.9796,33.9796,33.9485,33.964,48600.0
2011-02-25 15:30:00,43.7,43.72,43.68,43.72,77000.0,33.9562,33.9718,33.9407,33.9718,77000.0
2011-02-25 15:40:00,43.72,43.74,43.68,43.72,82800.0,33.9718,33.9873,33.9407,33.9718,82800.0
2011-02-25 15:50:00,43.73,43.73,43.7,43.72,167600.0,33.9796,33.9796,33.9562,33.9718,167600.0
2011-02-28 09:30:00,43.79,44.11,43.77,44.1,67200.0,34.0262,34.2748,34.0106,34.2671,67200.0
2011-02-28 09:40:00,44.08,44.08,43.92,43.99,65400.0,34.2515,34.2515,34.1272,34.1816,65400.0
2011-02-28 09:50:00,44.02,44.07,43.97,44.0,70600.0,34.2049,34.2437,34.166,34.1894,70600.0
2011-02-28 10:00:00,44.01,44.15,44.01,44.1,78400.0,34.1971,34.3059,34.1971,34.2671,78400.0
2011-02-28 10:10:00,44.13,44.18,44.06,44.17,79600.0,34.2904,34.3292,34.236,34.3214,79600.0
2011-02-28 10:20:00,44.17,44.24,44.14,44.19,46400.0,34.3214,34.3758,34.2981,34.337,46400.0
2011-02-28 10:30:00,44.2,44.25,44.19,44.21,54000.0,34.3448,34.3836,34.337,34.3525,54000.0
2011-02-28 10:40:00,44.21,44.26,44.21,44.23,62000.0,34.3525,34.3914,34.3525,34.3681,62000.0
2011-02-28 10:50:00,44.22,44.29,44.18,44.25,36600.0,34.3603,34.4147,34.3292,34.3836,36600.0
2011-02-28 11:00:00,44.26,44.32,44.26,44.31,28200.0,34.3914,34.438,34.3914,34.4302,28200.0
2011-02-28 11:10:00,44.32,44.37,44.29,44.31,65400.0,34.438,34.4769,34.4147,34.4302,65400.0
2011-02-28 11:20:00,44.33,44.33,44.17,44.23,56600.0,34.4458,34.4458,34.3214,34.3681,56600.0
2011-02-28 11:30:00,44.22,44.24,44.16,44.18,41200.0,34.3603,34.3758,34.3137,34.3292,41200.0
2011-02-28 11:40:00,44.18,44.19,44.12,44.15,57200.0,34.3292,34.337,34.2826,34.3059,57200.0
2011-02-28 11:50:00,44.15,44.17,44.13,44.14,36600.0,34.3059,34.3214,34.2904,34.2981,36600.0
2011-02-28 12:00:00,44.15,44.15,44.05,44.06,46600.0,34.3059,34.3059,34.2282,34.236,46600.0
2011-02-28 12:10:00,44.08,44.08,44.01,44.01,30400.0,34.2515,34.2515,34.1971,34.1971,30400.0
2011-02-28 12:20:00,44.02,44.05,44.01,44.04,26000.0,34.2049,34.2282,34.1971,34.2204,26000.0
2011-02-28 12:30:00,44.05,44.09,44.02,44.08,51200.0,34.2282,34.2593,34.2049,34.2515,51200.0
2011-02-28 12:40:00,44.07,44.08,44.0,44.01,36200.0,34.2437,34.2515,34.1894,34.1971,36200.0
2011-02-28 12:50:00,44.01,44.02,43.92,43.92,38400.0,34.1971,34.2049,34.1272,34.1272,38400.0
2011-02-28 13:00:00,43.92,43.98,43.87,43.98,58600.0,34.1272,34.1738,34.0883,34.1738,58600.0
2011-02-28 13:10:00,43.98,44.06,43.98,44.03,42000.0,34.1738,34.236,34.1738,34.2127,42000.0
2011-02-28 13:20:00,44.04,44.05,43.96,44.0,22800.0,34.2204,34.2282,34.1583,34.1894,22800.0
2011-02-28 13:30:00,44.0,44.02,43.97,43.97,56400.0,34.1894,34.2049,34.166,34.166,56400.0
2011-02-28 13:40:00,43.99,44.04,43.93,43.97,35400.0,34.1816,34.2204,34.135,34.166,35400.0
2011-02-28 13:50:00,43.98,43.99,43.9,43.9,41400.0,34.1738,34.1816,34.1116,34.1116,41400.0
2011-02-28 14:00:00,43.89,43.96,43.88,43.93,28800.0,34.1039,34.1583,34.0961,34.135,28800.0
2011-02-28 14:10:00,43.93,44.02,43.92,43.99,41400.0,34.135,34.2049,34.1272,34.1816,41400.0
2011-02-28 14:20:00,43.99,44.01,43.98,43.99,50000.0,34.1816,34.1971,34.1738,34.1816,50000.0
2011-02-28 14:30:00,44.01,44.02,43.98,44.02,53600.0,34.1971,34.2049,34.1738,34.2049,53600.0
2011-02-28 14:40:00,44.01,44.05,43.99,44.01,30000.0,34.1971,34.2282,34.1816,34.1971,30000.0
2011-02-28 14:50:00,43.99,44.12,43.99,44.11,33200.0,34.1816,34.2826,34.1816,34.2748,33200.0
2011-02-28 15:00:00,44.11,44.12,44.07,44.08,31000.0,34.2748,34.2826,34.2437,34.2515,31000.0
2011-02-28 15:10:00,44.08,44.13,44.06,44.12,38000.0,34.2515,34.2904,34.236,34.2826,38000.0
2011-02-28 15:20:00,44.11,44.13,44.08,44.13,42600.0,34.2748,34.2904,34.2515,34.2904,42600.0
2011-02-28 15:30:00,44.13,44.22,44.12,44.2,65800.0,34.2904,34.3603,34.2826,34.3448,65800.0
2011-02-28 15:40:00,44.19,44.19,44.09,44.15,74400.0,34.337,34.337,34.2593,34.3059,74400.0
2011-02-28 15:50:00,44.16,44.22,44.16,44.21,161200.0,34.3137,34.3603,34.3137,34.3525,161200.0
2011-03-01 09:30:00,44.44,44.58,44.38,44.46,114600.0,34.5312,34.64,34.4846,34.5468,114600.0
2011-03-01 09:40:00,44.47,44.5,44.22,44.29,57600.0,34.5546,34.5779,34.3603,34.4147,57600.0
2011-03-01 09:50:00,44.3,44.37,44.24,44.36,47600.0,34.4225,34.4769,34.3758,34.4691,47600.0
2011-03-01 10:00:00,44.38,44.45,44.08,44.15,97800.0,34.4846,34.539,34.2515,34.3059,97800.0
2011-03-01 10:10:00,44.13,44.14,43.96,43.97,51000.0,34.2904,34.2981,34.1583,34.166,51000.0
2011-03-01 10:20:00,43.97,44.08,43.92,43.92,62800.0,34.166,34.2515,34.1272,34.1272,62800.0
2011-03-01 10:30:00,43.93,44.02,43.85,43.98,86000.0,34.135,34.2049,34.0728,34.1738,86000.0
2011-03-01 10:40:00,44.03,44.19,44.03,44.13,59400.0,34.2127,34.337,34.2127,34.2904,59400.0
2011-03-01 10:50:00,44.15,44.26,44.1,44.24,42000.0,34.3059,34.3914,34.2671,34.3758,42000.0
2011-03-01 11:00:00,44.25,44.3,44.21,44.24,127400.0,34.3836,34.4225,34.3525,34.3758,127400.0
2011-03-01 11:10:00,44.24,44.37,44.24,44.34,65200.0,34.3758,34.4769,34.3758,34.4535,65200.0
2011-03-01 11:20:00,44.34,44.38,44.2,44.21,109600.0,34.4535,34.4846,34.3448,34.3525,109600.0
2011-03-01 11:30:00,44.21,44.26,44.18,44.19,63400.0,34.3525,34.3914,34.3292,34.337,63400.0
2011-03-01 11:40:00,44.22,44.24,44.19,44.22,52600.0,34.3603,34.3758,34.337,34.3603,52600.0
2011-03-01 11:50:00,44.22,44.23,44.08,44.1,173000.0,34.3603,34.3681,34.2515,34.2671,173000.0
2011-03-01 12:00:00,44.1,44.16,44.05,44.09,91600.0,34.2671,34.3137,34.2282,34.2593,91600.0
2011-03-01 12:10:00,44.1,44.13,44.06,44.12,71600.0,34.2671,34.2904,34.236,34.2826,71600.0
2011-03-01 12:20:00,44.12,44.19,44.09,44.13,40000.0,34.2826,34.337,34.2593,34.2904,40000.0
2011-03-01 12:30:00,44.12,44.2,44.1,44.16,38600.0,34.2826,34.3448,34.2671,34.3137,38600.0
2011-03-01 12:40:00,44.16,44.23,44.14,44.2,39400.0,34.3137,34.3681,34.2981,34.3448,39400.0
2011-03-01 12:50:00,44.2,44.23,44.13,44.18,46200.0,34.3448,34.3681,34.2904,34.3292,46200.0
2011-03-01 13:00:00,44.17,44.22,44.14,44.21,80200.0,34.3214,34.3603,34.2981,34.3525,80200.0
2011-03-01 13:10:00,44.21,44.24,44.19,44.2,108400.0,34.3525,34.3758,34.337,34.3448,108400.0
2011-03-01 13:20:00,44.19,44.24,44.12,44.15,70400.0,34.337,34.3758,34.2826,34.3059,70400.0
2011-03-01 13:30:00,44.15,44.2,44.13,44.17,42800.0,34.3059,34.3448,34.2904,34.3214,42800.0
2011-03-01 13:40:00,44.16,44.21,44.1,44.13,55600.0,34.3137,34.3525,34.2671,34.2904,55600.0
2011-03-01 13:50:00,44.12,44.17,44.05,44.16,42800.0,34.2826,34.3214,34.2282,34.3137,42800.0
2011-03-01 14:00:00,44.16,44.17,44.01,44.04,89200.0,34.3137,34.3214,34.1971,34.2204,89200.0
2011-03-01 14:10:00,44.04,44.08,43.98,44.08,110000.0,34.2204,34.2515,34.1738,34.2515,110000.0
2011-03-01 14:20:00,44.08,44.08,43.93,43.94,63200.0,34.2515,34.2515,34.135,34.1427,63200.0
2011-03-01 14:30:00,43.94,43.98,43.84,43.87,116400.0,34.1427,34.1738,34.065,34.0883,116400.0
2011-03-01 14:40:00,43.87,43.92,43.83,43.91,63200.0,34.0883,34.1272,34.0573,34.1194,63200.0
2011-03-01 14:50:00,43.91,44.01,43.89,43.9,85200.0,34.1194,34.1971,34.1039,34.1116,85200.0
2011-03-01 15:00:00,43.91,43.98,43.85,43.85,93800.0,34.1194,34.1738,34.0728,34.0728,93800.0
2011-03-01 15:10:00,43.85,44.07,43.83,44.07,85400.0,34.0728,34.2437,34.0573,34.2437,85400.0
2011-03-01 15:20:00,44.1,44.1,43.98,44.02,88200.0,34.2671,34.2671,34.1738,34.2049,88200.0
2011-03-01 15:30:00,44.02,44.14,44.01,44.1,84400.0,34.2049,34.2981,34.1971,34.2671,84400.0
2011-03-01 15:40:00,44.1,44.13,43.9,43.94,124800.0,34.2671,34.2904,34.1116,34.1427,124800.0
2011-03-01 15:50:00,43.95,43.99,43.85,43.86,373400.0,34.1505,34.1816,34.0728,34.0806,373400.0
2011-03-02 09:30:00,43.71,43.99,43.7,43.94,89600.0,33.964,34.1816,33.9562,34.1427,89600.0
2011-03-02 09:40:00,43.99,44.17,43.99,44.07,37200.0,34.1816,34.3214,34.1816,34.2437,37200.0
2011-03-02 09:50:00,44.06,44.16,44.01,44.1,29000.0,34.236,34.3137,34.1971,34.2671,29000.0
2011-03-02 10:00:00,44.1,44.16,44.04,44.06,40200.0,34.2671,34.3137,34.2204,34.236,40200.0
2011-03-02 10:10:00,44.06,44.14,43.98,44.13,36600.0,34.236,34.2981,34.1738,34.2904,36600.0
2011-03-02 10:20:00,44.14,44.14,44.04,44.12,22400.0,34.2981,34.2981,34.2204,34.2826,22400.0
2011-03-02 10:30:00,44.11,44.28,44.06,44.28,55200.0,34.2748,34.4069,34.236,34.4069,55200.0
2011-03-02 10:40:00,44.29,44.34,44.27,44.3,35200.0,34.4147,34.4535,34.3992,34.4225,35200.0
2011-03-02 10:50:00,44.32,44.32,44.23,44.24,36200.0,34.438,34.438,34.3681,34.3758,36200.0
2011-03-02 11:00:00,44.24,44.33,44.22,44.25,49200.0,34.3758,34.4458,34.3603,34.3836,49200.0
2011-03-02 11:10:00,44.24,44.29,44.2,44.24,42600.0,34.3758,34.4147,34.3448,34.3758,42600.0
2011-03-02 11:20:00,44.25,44.25,44.15,44.17,44400.0,34.3836,34.3836,34.3059,34.3214,44400.0
2011-03-02 11:30:00,44.17,44.23,44.1,44.1,44000.0,34.3214,34.3681,34.2671,34.2671,44000.0
2011-03-02 11:40:00,44.1,44.13,43.98,44.01,57600.0,34.2671,34.2904,34.1738,34.1971,57600.0
2011-03-02 11:50:00,44.02,44.03,43.88,43.89,55400.0,34.2049,34.2127,34.0961,34.1039,55400.0
2011-03-02 12:00:00,43.88,43.92,43.86,43.88,104600.0,34.0961,34.1272,34.0806,34.0961,104600.0
2011-03-02 12:10:00,43.9,44.02,43.9,44.01,216200.0,34.1116,34.2049,34.1116,34.1971,216200.0
2011-03-02 12:20:00,44.02,44.13,44.02,44.07,30000.0,34.2049,34.2904,34.2049,34.2437,30000.0
2011-03-02 12:30:00,44.07,44.11,44.04,44.09,61800.0,34.2437,34.2748,34.2204,34.2593,61800.0
2011-03-02 12:40:00,44.09,44.12,44.05,44.12,30600.0,34.2593,34.2826,34.2282,34.2826,30600.0
2011-03-02 12:50:00,44.12,44.12,44.0,44.0,38200.0,34.2826,34.2826,34.1894,34.1894,38200.0
2011-03-02 13:00:00,44.0,44.09,44.0,44.01,82200.0,34.1894,34.2593,34.1894,34.1971,82200.0
2011-03-02 13:10:00,44.0,44.02,43.94,43.98,45800.0,34.1894,34.2049,34.1427,34.1738,45800.0
2011-03-02 13:20:00,43.98,44.06,43.97,44.0,28800.0,34.1738,34.236,34.166,34.1894,28800.0
2011-03-02 13:30:00,44.02,44.07,43.99,44.02,75600.0,34.2049,34.2437,34.1816,34.2049,75600.0
2011-03-02 13:40:00,44.01,44.09,43.96,44.08,109400.0,34.1971,34.2593,34.1583,34.2515,109400.0
2011-03-02 13:50:00,44.08,44.15,44.05,44.12,137800.0,34.2515,34.3059,34.2282,34.2826,137800.0
2011-03-02 14:00:00,44.13,44.13,44.01,44.08,55000.0,34.2904,34.2904,34.1971,34.2515,55000.0
2011-03-02 14:10:00,44.09,44.21,44.09,44.13,93800.0,34.2593,34.3525,34.2593,34.2904,93800.0
2011-03-02 14:20:00,44.13,44.17,44.06,44.1,62200.0,34.2904,34.3214,34.236,34.2671,62200.0
2011-03-02 14:30:00,44.1,44.16,44.05,44.09,88800.0,34.2671,34.3137,34.2282,34.2593,88800.0
2011-03-02 14:40:00,44.09,44.21,44.08,44.13,42200.0,34.2593,34.3525,34.2515,34.2904,42200.0
2011-03-02 14:50:00,44.13,44.14,44.07,44.08,63400.0,34.2904,34.2981,34.2437,34.2515,63400.0
2011-03-02 15:00:00,44.09,44.17,44.09,44.15,47200.0,34.2593,34.3214,34.2593,34.3059,47200.0
2011-03-02 15:10:00,44.16,44.16,44.04,44.05,60600.0,34.3137,34.3137,34.2204,34.2282,60600.0
2011-03-02 15:20:00,44.05,44.08,43.99,44.01,118600.0,34.2282,34.2515,34.1816,34.1971,118600.0
2011-03-02 15:30:00,43.99,44.02,43.97,43.99,115600.0,34.1816,34.2049,34.166,34.1816,115600.0
2011-03-02 15:40:00,43.99,44.0,43.9,44.0,254200.0,34.1816,34.1894,34.1116,34.1894,254200.0
2011-03-02 15:50:00,43.99,44.02,43.99,44.0,315600.0,34.1816,34.2049,34.1816,34.1894,315600.0
2011-03-03 09:30:00,44.46,44.82,44.45,44.79,99600.0,34.5468,34.8265,34.539,34.8032,99600.0
2011-03-03 09:40:00,44.77,44.89,44.77,44.84,56000.0,34.7877,34.8809,34.7877,34.8421,56000.0
2011-03-03 09:50:00,44.82,44.88,44.74,44.84,71800.0,34.8265,34.8731,34.7644,34.8421,71800.0
2011-03-03 10:00:00,44.84,44.89,44.7,44.77,47400.0,34.8421,34.8809,34.7333,34.7877,47400.0
2011-03-03 10:10:00,44.76,44.82,44.76,44.77,34400.0,34.7799,34.8265,34.7799,34.7877,34400.0
2011-03-03 10:20:00,44.77,44.77,44.68,44.71,38200.0,34.7877,34.7877,34.7177,34.741,38200.0
2011-03-03 10:30:00,44.72,44.73,44.59,44.61,58000.0,34.7488,34.7566,34.6478,34.6633,58000.0
2011-03-03 10:40:00,44.62,44.81,44.62,44.68,70400.0,34.6711,34.8187,34.6711,34.7177,70400.0
2011-03-03 10:50:00,44.66,44.73,44.62,44.66,52800.0,34.7022,34.7566,34.6711,34.7022,52800.0
2011-03-03 11:00:00,44.66,44.74,44.66,44.74,38000.0,34.7022,34.7644,34.7022,34.7644,38000.0
2011-03-03 11:10:00,44.74,44.76,44.66,44.72,55000.0,34.7644,34.7799,34.7022,34.7488,55000.0
2011-03-03 11:20:00,44.71,44.76,44.69,44.71,37800.0,34.741,34.7799,34.7255,34.741,37800.0
2011-03-03 11:30:00,44.71,44.74,44.7,44.71,36400.0,34.741,34.7644,34.7333,34.741,36400.0
2011-03-03 11:40:00,44.72,44.76,44.68,44.74,27200.0,34.7488,34.7799,34.7177,34.7644,27200.0
2011-03-03 11:50:00,44.74,44.88,44.74,44.85,41000.0,34.7644,34.8731,34.7644,34.8498,41000.0
2011-03-03 12:00:00,44.87,44.87,44.73,44.73,44000.0,34.8654,34.8654,34.7566,34.7566,44000.0
2011-03-03 12:10:00,44.74,44.74,44.72,44.74,26600.0,34.7644,34.7644,34.7488,34.7644,26600.0
2011-03-03 12:20:00,44.73,44.8,44.72,44.76,28400.0,34.7566,34.811,34.7488,34.7799,28400.0
2011-03-03 12:30:00,44.76,44.77,44.73,44.75,21800.0,34.7799,34.7877,34.7566,34.7721,21800.0
2011-03-03 12:40:00,44.75,44.81,44.73,44.79,35200.0,34.7721,34.8187,34.7566,34.8032,35200.0
2011-03-03 12:50:00,44.79,44.84,44.77,44.84,29000.0,34.8032,34.8421,34.7877,34.8421,29000.0
2011-03-03 13:00:00,44.84,44.85,44.8,44.82,22200.0,34.8421,34.8498,34.811,34.8265,22200.0
2011-03-03 13:10:00,44.83,44.85,44.81,44.85,23800.0,34.8343,34.8498,34.8187,34.8498,23800.0
2011-03-03 13:20:00,44.85,44.86,44.79,44.79,29000.0,34.8498,34.8576,34.8032,34.8032,29000.0
2011-03-03 13:30:00,44.78,44.82,44.76,44.8,34200.0,34.7954,34.8265,34.7799,34.811,34200.0
2011-03-03 13:40:00,44.8,44.82,44.77,44.8,28600.0,34.811,34.8265,34.7877,34.811,28600.0
2011-03-03 13:50:00,44.79,44.82,44.76,44.77,26800.0,34.8032,34.8265,34.7799,34.7877,26800.0
2011-03-03 14:00:00,44.77,44.85,44.75,44.77,39000.0,34.7877,34.8498,34.7721,34.7877,39000.0
2011-03-03 14:10:00,44.78,44.88,44.78,44.83,41200.0,34.7954,34.8731,34.7954,34.8343,41200.0
2011-03-03 14:20:00,44.82,44.85,44.82,44.82,48000.0,34.8265,34.8498,34.8265,34.8265,48000.0
2011-03-03 14:30:00,44.83,44.88,44.77,44.85,41000.0,34.8343,34.8731,34.7877,34.8498,41000.0
2011-03-03 14:40:00,44.85,44.88,44.83,44.85,29600.0,34.8498,34.8731,34.8343,34.8498,29600.0
2011-03-03 14:50:00,44.86,44.9,44.85,44.89,42800.0,34.8576,34.8887,34.8498,34.8809,42800.0
2011-03-03 15:00:00,44.89,44.91,44.85,44.85,35400.0,34.8809,34.8965,34.8498,34.8498,35400.0
2011-03-03 15:10:00,44.85,44.87,44.81,44.81,46800.0,34.8498,34.8654,34.8187,34.8187,46800.0
2011-03-03 15:20:00,44.82,44.87,44.81,44.85,39800.0,34.8265,34.8654,34.8187,34.8498,39800.0
2011-03-03 15:30:00,44.84,44.84,44.77,44.82,54000.0,34.8421,34.8421,34.7877,34.8265,54000.0
2011-03-03 15:40:00,44.82,44.91,44.81,44.85,89400.0,34.8265,34.8965,34.8187,34.8498,89400.0
2011-03-03 15:50:00,44.85,44.9,44.79,44.88,162800.0,34.8498,34.8887,34.8032,34.8731,162800.0
2011-03-04 09:30:00,44.74,44.91,44.64,44.77,50800.0,34.7644,34.8965,34.6867,34.7877,50800.0
2011-03-04 09:40:00,44.73,44.73,44.56,44.67,48400.0,34.7566,34.7566,34.6245,34.71,48400.0
2011-03-04 09:50:00,44.66,44.77,44.62,44.7,36200.0,34.7022,34.7877,34.6711,34.7333,36200.0
2011-03-04 10:00:00,44.7,44.74,44.37,44.37,70800.0,34.7333,34.7644,34.4769,34.4769,70800.0
2011-03-04 10:10:00,44.37,44.38,44.23,44.33,73600.0,34.4769,34.4846,34.3681,34.4458,73600.0
2011-03-04 10:20:00,44.34,44.35,44.24,44.34,31400.0,34.4535,34.4613,34.3758,34.4535,31400.0
2011-03-04 10:30:00,44.34,44.45,44.32,44.4,31200.0,34.4535,34.539,34.438,34.5002,31200.0
2011-03-04 10:40:00,44.41,44.44,44.36,44.42,33200.0,34.5079,34.5312,34.4691,34.5157,33200.0
2011-03-04 10:50:00,44.43,44.48,44.38,44.45,31800.0,34.5235,34.5623,34.4846,34.539,31800.0
2011-03-04 11:00:00,44.45,44.49,44.39,44.4,20200.0,34.539,34.5701,34.4924,34.5002,20200.0
2011-03-04 11:10:00,44.4,44.44,44.34,44.43,32200.0,34.5002,34.5312,34.4535,34.5235,32200.0
2011-03-04 11:20:00,44.42,44.44,44.39,44.4,23200.0,34.5157,34.5312,34.4924,34.5002,23200.0
2011-03-04 11:30:00,44.42,44.49,44.37,44.44,33800.0,34.5157,34.5701,34.4769,34.5312,33800.0
2011-03-04 11:40:00,44.45,44.48,44.42,44.42,13800.0,34.539,34.5623,34.5157,34.5157,13800.0
2011-03-04 11:50:00,44.42,44.44,44.27,44.28,28200.0,34.5157,34.5312,34.3992,34.4069,28200.0
2011-03-04 12:00:00,44.27,44.31,44.19,44.2,28400.0,34.3992,34.4302,34.337,34.3448,28400.0
2011-03-04 12:10:00,44.2,44.21,44.04,44.06,30400.0,34.3448,34.3525,34.2204,34.236,30400.0
2011-03-04 12:20:00,44.05,44.06,43.97,44.04,41000.0,34.2282,34.236,34.166,34.2204,41000.0
2011-03-04 12:30:00,44.05,44.07,43.99,44.07,21400.0,34.2282,34.2437,34.1816,34.2437,21400.0
2011-03-04 12:40:00,44.07,44.13,44.06,44.08,24600.0,34.2437,34.2904,34.236,34.2515,24600.0
2011-03-04 12:50:00,44.08,44.09,44.02,44.07,26600.0,34.2515,34.2593,34.2049,34.2437,26600.0
2011-03-04 13:00:00,44.08,44.13,44.08,44.11,17800.0,34.2515,34.2904,34.2515,34.2748,17800.0
2011-03-04 13:10:00,44.12,44.13,44.0,44.01,17200.0,34.2826,34.2904,34.1894,34.1971,17200.0
2011-03-04 13:20:00,44.01,44.06,43.99,44.02,14400.0,34.1971,34.236,34.1816,34.2049,14400.0
2011-03-04 13:30:00,44.04,44.09,44.01,44.05,59400.0,34.2204,34.2593,34.1971,34.2282,59400.0
2011-03-04 13:40:00,44.05,44.06,43.99,44.01,31200.0,34.2282,34.236,34.1816,34.1971,31200.0
2011-03-04 13:50:00,44.0,44.04,43.97,44.02,46800.0,34.1894,34.2204,34.166,34.2049,46800.0
2011-03-04 14:00:00,44.01,44.04,43.98,43.98,97800.0,34.1971,34.2204,34.1738,34.1738,97800.0
2011-03-04 14:10:00,43.99,44.02,43.95,43.99,27400.0,34.1816,34.2049,34.1505,34.1816,27400.0
2011-03-04 14:20:00,43.99,44.04,43.97,44.02,72800.0,34.1816,34.2204,34.166,34.2049,72800.0
2011-03-04 14:30:00,44.03,44.07,44.01,44.04,26600.0,34.2127,34.2437,34.1971,34.2204,26600.0
2011-03-04 14:40:00,44.02,44.06,44.0,44.05,32000.0,34.2049,34.236,34.1894,34.2282,32000.0
2011-03-04 14:50:00,44.05,44.12,44.04,44.12,77600.0,34.2282,34.2826,34.2204,34.2826,77600.0
2011-03-04 15:00:00,44.12,44.2,44.12,44.16,91800.0,34.2826,34.3448,34.2826,34.3137,91800.0
2011-03-04 15:10:00,44.16,44.17,44.04,44.06,93800.0,34.3137,34.3214,34.2204,34.236,93800.0
2011-03-04 15:20:00,44.06,44.07,43.99,44.01,94400.0,34.236,34.2437,34.1816,34.1971,94400.0
2011-03-04 15:30:00,44.01,44.09,43.99,44.09,119600.0,34.1971,34.2593,34.1816,34.2593,119600.0
2011-03-04 15:40:00,44.09,44.3,44.09,44.26,85400.0,34.2593,34.4225,34.2593,34.3914,85400.0
2011-03-04 15:50:00,44.27,44.34,44.23,44.28,230200.0,34.3992,34.4535,34.3681,34.4069,230200.0
2011-03-07 09:30:00,44.47,44.68,44.42,44.67,70400.0,34.5546,34.7177,34.5157,34.71,70400.0
2011-03-07 09:40:00,44.65,44.82,44.65,44.68,52400.0,34.6944,34.8265,34.6944,34.7177,52400.0
2011-03-07 09:50:00,44.69,44.74,44.54,44.68,43200.0,34.7255,34.7644,34.6089,34.7177,43200.0
2011-03-07 10:00:00,44.7,44.76,44.54,44.6,77200.0,34.7333,34.7799,34.6089,34.6556,77200.0
2011-03-07 10:10:00,44.62,44.63,44.33,44.33,103600.0,34.6711,34.6789,34.4458,34.4458,103600.0
2011-03-07 10:20:00,44.33,44.4,44.3,44.4,61400.0,34.4458,34.5002,34.4225,34.5002,61400.0
2011-03-07 10:30:00,44.39,44.4,44.18,44.18,61400.0,34.4924,34.5002,34.3292,34.3292,61400.0
2011-03-07 10:40:00,44.19,44.21,44.05,44.08,42800.0,34.337,34.3525,34.2282,34.2515,42800.0
2011-03-07 10:50:00,44.1,44.14,43.99,44.07,57000.0,34.2671,34.2981,34.1816,34.2437,57000.0
2011-03-07 11:00:00,44.06,44.06,43.97,44.02,75400.0,34.236,34.236,34.166,34.2049,75400.0
2011-03-07 11:10:00,44.0,44.07,43.96,44.04,74200.0,34.1894,34.2437,34.1583,34.2204,74200.0
2011-03-07 11:20:00,44.06,44.06,43.86,43.86,37400.0,34.236,34.236,34.0806,34.0806,37400.0
2011-03-07 11:30:00,43.85,43.87,43.72,43.85,50800.0,34.0728,34.0883,33.9718,34.0728,50800.0
2011-03-07 11:40:00,43.86,43.88,43.67,43.69,28400.0,34.0806,34.0961,33.9329,33.9485,28400.0
2011-03-07 11:50:00,43.69,43.74,43.58,43.63,46000.0,33.9485,33.9873,33.863,33.9019,46000.0
2011-03-07 12:00:00,43.64,43.68,43.59,43.67,52600.0,33.9096,33.9407,33.8708,33.9329,52600.0
2011-03-07 12:10:00,43.67,43.71,43.6,43.67,44200.0,33.9329,33.964,33.8785,33.9329,44200.0
2011-03-07 12:20:00,43.67,43.71,43.61,43.62,27800.0,33.9329,33.964,33.8863,33.8941,27800.0
2011-03-07 12:30:00,43.6,43.73,43.6,43.66,36200.0,33.8785,33.9796,33.8785,33.9252,36200.0
2011-03-07 12:40:00,43.67,43.69,43.63,43.63,21200.0,33.9329,33.9485,33.9019,33.9019,21200.0
2011-03-07 12:50:00,43.61,43.61,43.5,43.52,36600.0,33.8863,33.8863,33.8008,33.8164,36600.0
2011-03-07 13:00:00,43.52,43.52,43.43,43.52,63400.0,33.8164,33.8164,33.7464,33.8164,63400.0
2011-03-07 13:10:00,43.51,43.6,43.45,43.6,52800.0,33.8086,33.8785,33.762,33.8785,52800.0
2011-03-07 13:20:00,43.58,43.6,43.55,43.56,28400.0,33.863,33.8785,33.8397,33.8475,28400.0
2011-03-07 13:30:00,43.55,43.63,43.53,43.63,39200.0,33.8397,33.9019,33.8241,33.9019,39200.0
2011-03-07 13:40:00,43.63,43.7,43.61,43.7,24800.0,33.9019,33.9562,33.8863,33.9562,24800.0
2011-03-07 13:50:00,43.7,43.7,43.59,43.65,21600.0,33.9562,33.9562,33.8708,33.9174,21600.0
2011-03-07 14:00:00,43.63,43.72,43.62,43.62,34000.0,33.9019,33.9718,33.8941,33.8941,34000.0
2011-03-07 14:10:00,43.62,43.74,43.56,43.74,42800.0,33.8941,33.9873,33.8475,33.9873,42800.0
2011-03-07 14:20:00,43.73,43.78,43.67,43.71,37400.0,33.9796,34.0184,33.9329,33.964,37400.0
2011-03-07 14:30:00,43.7,43.75,43.7,43.71,26800.0,33.9562,33.9951,33.9562,33.964,26800.0
2011-03-07 14:40:00,43.7,43.75,43.66,43.72,35600.0,33.9562,33.9951,33.9252,33.9718,35600.0
2011-03-07 14:50:00,43.72,43.79,43.69,43.74,40800.0,33.9718,34.0262,33.9485,33.9873,40800.0
2011-03-07 15:00:00,43.74,43.79,43.69,43.77,67000.0,33.9873,34.0262,33.9485,34.0106,67000.0
2011-03-07 15:10:00,43.77,43.94,43.76,43.89,117200.0,34.0106,34.1427,34.0029,34.1039,117200.0
2011-03-07 15:20:00,43.88,43.97,43.87,43.94,82800.0,34.0961,34.166,34.0883,34.1427,82800.0
2011-03-07 15:30:00,43.94,44.01,43.91,43.95,111400.0,34.1427,34.1971,34.1194,34.1505,111400.0
2011-03-07 15:40:00,43.97,44.06,43.94,43.95,202800.0,34.166,34.236,34.1427,34.1505,202800.0
2011-03-07 15:50:00,43.95,43.95,43.75,43.79,304800.0,34.1505,34.1505,33.9951,34.0262,304800.0
2011-03-08 09:30:00,43.93,44.0,43.83,43.9,63200.0,34.135,34.1894,34.0573,34.1116,63200.0
2011-03-08 09:40:00,43.92,43.96,43.6,43.73,40800.0,34.1272,34.1583,33.8785,33.9796,40800.0
2011-03-08 09:50:00,43.74,44.04,43.64,44.04,35200.0,33.9873,34.2204,33.9096,34.2204,35200.0
2011-03-08 10:00:00,44.05,44.21,44.03,44.12,71600.0,34.2282,34.3525,34.2127,34.2826,71600.0
2011-03-08 10:10:00,44.1,44.39,44.1,44.27,37800.0,34.2671,34.4924,34.2671,34.3992,37800.0
2011-03-08 10:20:00,44.27,44.3,44.04,44.13,32800.0,34.3992,34.4225,34.2204,34.2904,32800.0
2011-03-08 10:30:00,44.15,44.31,44.12,44.22,28400.0,34.3059,34.4302,34.2826,34.3603,28400.0
2011-03-08 10:40:00,44.22,44.33,44.18,44.33,24400.0,34.3603,34.4458,34.3292,34.4458,24400.0
2011-03-08 10:50:00,44.34,44.38,44.27,44.27,19600.0,34.4535,34.4846,34.3992,34.3992,19600.0
2011-03-08 11:00:00,44.27,44.3,44.2,44.26,45000.0,34.3992,34.4225,34.3448,34.3914,45000.0
2011-03-08 11:10:00,44.24,44.34,44.16,44.34,21400.0,34.3758,34.4535,34.3137,34.4535,21400.0
2011-03-08 11:20:00,44.33,44.49,44.3,44.49,29000.0,34.4458,34.5701,34.4225,34.5701,29000.0
2011-03-08 11:30:00,44.49,44.56,44.39,44.4,34200.0,34.5701,34.6245,34.4924,34.5002,34200.0
2011-03-08 11:40:00,44.36,44.4,44.34,44.37,40400.0,34.4691,34.5002,34.4535,34.4769,40400.0
2011-03-08 11:50:00,44.38,44.49,44.37,44.48,61200.0,34.4846,34.5701,34.4769,34.5623,61200.0
2011-03-08 12:00:00,44.49,44.58,44.49,44.52,24400.0,34.5701,34.64,34.5701,34.5934,24400.0
2011-03-08 12:10:00,44.54,44.54,44.45,44.49,17400.0,34.6089,34.6089,34.539,34.5701,17400.0
2011-03-08 12:20:00,44.49,44.49,44.44,44.49,19400.0,34.5701,34.5701,34.5312,34.5701,19400.0
2011-03-08 12:30:00,44.48,44.49,44.45,44.46,18000.0,34.5623,34.5701,34.539,34.5468,18000.0
2011-03-08 12:40:00,44.46,44.48,44.4,44.4,19400.0,34.5468,34.5623,34.5002,34.5002,19400.0
2011-03-08 12:50:00,44.42,44.44,44.4,44.41,19200.0,34.5157,34.5312,34.5002,34.5079,19200.0
2011-03-08 13:00:00,44.41,44.46,44.41,44.43,12200.0,34.5079,34.5468,34.5079,34.5235,12200.0
2011-03-08 13:10:00,44.44,44.44,44.38,44.4,23600.0,34.5312,34.5312,34.4846,34.5002,23600.0
2011-03-08 13:20:00,44.4,44.45,44.39,44.43,8000.0,34.5002,34.539,34.4924,34.5235,8000.0
2011-03-08 13:30:00,44.44,44.52,44.44,44.48,20600.0,34.5312,34.5934,34.5312,34.5623,20600.0
2011-03-08 13:40:00,44.48,44.51,44.43,44.51,25600.0,34.5623,34.5856,34.5235,34.5856,25600.0
2011-03-08 13:50:00,44.51,44.51,44.45,44.46,32800.0,34.5856,34.5856,34.539,34.5468,32800.0
2011-03-08 14:00:00,44.47,44.49,44.4,44.42,29000.0,34.5546,34.5701,34.5002,34.5157,29000.0
2011-03-08 14:10:00,44.44,44.44,44.34,44.42,55200.0,34.5312,34.5312,34.4535,34.5157,55200.0
2011-03-08 14:20:00,44.45,44.45,44.38,44.44,38200.0,34.539,34.539,34.4846,34.5312,38200.0
2011-03-08 14:30:00,44.45,44.45,44.34,44.44,33400.0,34.539,34.539,34.4535,34.5312,33400.0
2011-03-08 14:40:00,44.44,44.55,44.44,44.55,41600.0,34.5312,34.6167,34.5312,34.6167,41600.0
2011-03-08 14:50:00,44.54,44.57,44.49,44.54,63400.0,34.6089,34.6323,34.5701,34.6089,63400.0
2011-03-08 15:00:00,44.53,44.53,44.46,44.49,50200.0,34.6012,34.6012,34.5468,34.5701,50200.0
2011-03-08 15:10:00,44.49,44.55,44.48,44.52,90600.0,34.5701,34.6167,34.5623,34.5934,90600.0
2011-03-08 15:20:00,44.52,44.55,44.44,44.48,55000.0,34.5934,34.6167,34.5312,34.5623,55000.0
2011-03-08 15:30:00,44.48,44.49,44.44,44.49,65600.0,34.5623,34.5701,34.5312,34.5701,65600.0
2011-03-08 15:40:00,44.49,44.51,44.44,44.47,57000.0,34.5701,34.5856,34.5312,34.5546,57000.0
2011-03-08 15:50:00,44.47,44.47,44.38,44.43,107200.0,34.5546,34.5546,34.4846,34.5235,107200.0
2011-03-09 09:30:00,44.26,44.41,43.9,43.91,48200.0,34.3914,34.5079,34.1116,34.1194,48200.0
2011-03-09 09:40:00,43.89,44.09,43.68,44.09,38800.0,34.1039,34.2593,33.9407,34.2593,38800.0
2011-03-09 09:50:00,44.04,44.13,44.02,44.05,30400.0,34.2204,34.2904,34.2049,34.2282,30400.0
2011-03-09 10:00:00,44.05,44.09,43.9,44.03,26200.0,34.2282,34.2593,34.1116,34.2127,26200.0
2011-03-09 10:10:00,44.03,44.09,43.96,44.08,18000.0,34.2127,34.2593,34.1583,34.2515,18000.0
2011-03-09 10:20:00,44.1,44.24,44.1,44.24,17600.0,34.2671,34.3758,34.2671,34.3758,17600.0
2011-03-09 10:30:00,44.27,44.27,44.09,44.12,36800.0,34.3992,34.3992,34.2593,34.2826,36800.0
2011-03-09 10:40:00,44.12,44.12,43.99,44.04,33600.0,34.2826,34.2826,34.1816,34.2204,33600.0
2011-03-09 10:50:00,44.06,44.06,43.84,43.88,40800.0,34.236,34.236,34.065,34.0961,40800.0
2011-03-09 11:00:00,43.87,43.97,43.82,43.92,48200.0,34.0883,34.166,34.0495,34.1272,48200.0
2011-03-09 11:10:00,43.92,44.01,43.91,44.01,26000.0,34.1272,34.1971,34.1194,34.1971,26000.0
2011-03-09 11:20:00,44.01,44.07,43.98,44.02,17400.0,34.1971,34.2437,34.1738,34.2049,17400.0
2011-03-09 11:30:00,43.99,44.02,43.9,44.02,28200.0,34.1816,34.2049,34.1116,34.2049,28200.0
2011-03-09 11:40:00,44.02,44.08,44.0,44.01,13000.0,34.2049,34.2515,34.1894,34.1971,13000.0
2011-03-09 11:50:00,44.01,44.18,43.99,44.13,25000.0,34.1971,34.3292,34.1816,34.2904,25000.0
2011-03-09 12:00:00,44.14,44.27,44.14,44.22,17600.0,34.2981,34.3992,34.2981,34.3603,17600.0
2011-03-09 12:10:00,44.22,44.24,44.18,44.19,19000.0,34.3603,34.3758,34.3292,34.337,19000.0
2011-03-09 12:20:00,44.19,44.23,44.07,44.1,24200.0,34.337,34.3681,34.2437,34.2671,24200.0
2011-03-09 12:30:00,44.1,44.15,44.04,44.13,44200.0,34.2671,34.3059,34.2204,34.2904,44200.0
2011-03-09 12:40:00,44.13,44.15,44.06,44.13,21400.0,34.2904,34.3059,34.236,34.2904,21400.0
2011-03-09 12:50:00,44.15,44.19,44.1,44.11,24200.0,34.3059,34.337,34.2671,34.2748,24200.0
2011-03-09 13:00:00,44.12,44.13,43.99,44.03,34600.0,34.2826,34.2904,34.1816,34.2127,34600.0
2011-03-09 13:10:00,44.04,44.13,44.01,44.13,16000.0,34.2204,34.2904,34.1971,34.2904,16000.0
2011-03-09 13:20:00,44.13,44.19,44.1,44.16,28600.0,34.2904,34.337,34.2671,34.3137,28600.0
2011-03-09 13:30:00,44.16,44.19,44.09,44.1,18600.0,34.3137,34.337,34.2593,34.2671,18600.0
2011-03-09 13:40:00,44.11,44.13,44.0,44.04,78800.0,34.2748,34.2904,34.1894,34.2204,78800.0
2011-03-09 13:50:00,44.03,44.07,43.99,44.03,28800.0,34.2127,34.2437,34.1816,34.2127,28800.0
2011-03-09 14:00:00,44.02,44.09,44.01,44.02,37400.0,34.2049,34.2593,34.1971,34.2049,37400.0
2011-03-09 14:10:00,44.02,44.11,43.99,44.08,51400.0,34.2049,34.2748,34.1816,34.2515,51400.0
2011-03-09 14:20:00,44.08,44.09,44.01,44.02,20200.0,34.2515,34.2593,34.1971,34.2049,20200.0
2011-03-09 14:30:00,43.99,44.08,43.99,44.08,135400.0,34.1816,34.2515,34.1816,34.2515,135400.0
2011-03-09 14:40:00,44.07,44.17,44.06,44.1,117600.0,34.2437,34.3214,34.236,34.2671,117600.0
2011-03-09 14:50:00,44.1,44.16,44.09,44.09,34800.0,34.2671,34.3137,34.2593,34.2593,34800.0
2011-03-09 15:00:00,44.09,44.13,44.05,44.1,36200.0,34.2593,34.2904,34.2282,34.2671,36200.0
2011-03-09 15:10:00,44.1,44.12,44.06,44.06,37600.0,34.2671,34.2826,34.236,34.236,37600.0
2011-03-09 15:20:00,44.06,44.1,44.04,44.09,54000.0,34.236,34.2671,34.2204,34.2593,54000.0
2011-03-09 15:30:00,44.09,44.09,44.02,44.04,82800.0,34.2593,34.2593,34.2049,34.2204,82800.0
2011-03-09 15:40:00,44.05,44.09,43.99,44.07,86200.0,34.2282,34.2593,34.1816,34.2437,86200.0
2011-03-09 15:50:00,44.08,44.1,44.01,44.02,123200.0,34.2515,34.2671,34.1971,34.2049,123200.0
2011-03-10 09:30:00,43.6,43.6,43.27,43.4,128000.0,33.8785,33.8785,33.6221,33.7231,128000.0
2011-03-10 09:40:00,43.41,43.61,43.28,43.48,157600.0,33.7309,33.8863,33.6299,33.7853,157600.0
2011-03-10 09:50:00,43.47,43.5,43.32,43.38,66200.0,33.7775,33.8008,33.661,33.7076,66200.0
2011-03-10 10:00:00,43.38,43.42,43.0,43.1,85200.0,33.7076,33.7387,33.4123,33.49,85200.0
2011-03-10 10:10:00,43.12,43.29,43.11,43.27,86600.0,33.5056,33.6377,33.4978,33.6221,86600.0
2011-03-10 10:20:00,43.27,43.4,43.23,43.24,54400.0,33.6221,33.7231,33.591,33.5988,54400.0
2011-03-10 10:30:00,43.24,43.29,43.14,43.21,53200.0,33.5988,33.6377,33.5211,33.5755,53200.0
2011-03-10 10:40:00,43.2,43.3,43.2,43.22,54200.0,33.5677,33.6454,33.5677,33.5833,54200.0
2011-03-10 10:50:00,43.22,43.38,43.21,43.3,28800.0,33.5833,33.7076,33.5755,33.6454,28800.0
2011-03-10 11:00:00,43.32,43.38,43.31,43.36,32400.0,33.661,33.7076,33.6532,33.6921,32400.0
2011-03-10 11:10:00,43.32,43.32,43.17,43.31,45600.0,33.661,33.661,33.5444,33.6532,45600.0
2011-03-10 11:20:00,43.29,43.35,43.25,43.33,62400.0,33.6377,33.6843,33.6066,33.6687,62400.0
2011-03-10 11:30:00,43.34,43.44,43.31,43.4,40000.0,33.6765,33.7542,33.6532,33.7231,40000.0
2011-03-10 11:40:00,43.4,43.4,43.34,43.37,18200.0,33.7231,33.7231,33.6765,33.6998,18200.0
2011-03-10 11:50:00,43.37,43.55,43.33,43.54,34800.0,33.6998,33.8397,33.6687,33.8319,34800.0
2011-03-10 12:00:00,43.55,43.55,43.42,43.42,84600.0,33.8397,33.8397,33.7387,33.7387,84600.0
2011-03-10 12:10:00,43.45,43.47,43.41,43.42,56200.0,33.762,33.7775,33.7309,33.7387,56200.0
2011-03-10 12:20:00,43.41,43.46,43.26,43.32,72800.0,33.7309,33.7698,33.6143,33.661,72800.0
2011-03-10 12:30:00,43.3,43.35,43.27,43.34,27800.0,33.6454,33.6843,33.6221,33.6765,27800.0
2011-03-10 12:40:00,43.35,43.38,43.29,43.32,17600.0,33.6843,33.7076,33.6377,33.661,17600.0
2011-03-10 12:50:00,43.31,43.5,43.3,43.46,31400.0,33.6532,33.8008,33.6454,33.7698,31400.0
2011-03-10 13:00:00,43.48,43.52,43.39,43.48,68000.0,33.7853,33.8164,33.7154,33.7853,68000.0
2011-03-10 13:10:00,43.51,43.65,43.51,43.54,26200.0,33.8086,33.9174,33.8086,33.8319,26200.0
2011-03-10 13:20:00,43.54,43.54,43.35,43.37,48000.0,33.8319,33.8319,33.6843,33.6998,48000.0
2011-03-10 13:30:00,43.34,43.35,43.05,43.1,122000.0,33.6765,33.6843,33.4512,33.49,122000.0
2011-03-10 13:40:00,43.08,43.2,43.08,43.16,54200.0,33.4745,33.5677,33.4745,33.5366,54200.0
2011-03-10 13:50:00,43.19,43.33,43.15,43.33,106200.0,33.56,33.6687,33.5289,33.6687,106200.0
2011-03-10 14:00:00,43.33,43.46,43.32,43.37,105800.0,33.6687,33.7698,33.661,33.6998,105800.0
2011-03-10 14:10:00,43.38,43.4,43.27,43.29,20400.0,33.7076,33.7231,33.6221,33.6377,20400.0
2011-03-10 14:20:00,43.32,43.35,43.25,43.25,40200.0,33.661,33.6843,33.6066,33.6066,40200.0
2011-03-10 14:30:00,43.24,43.43,43.23,43.41,61200.0,33.5988,33.7464,33.591,33.7309,61200.0
2011-03-10 14:40:00,43.39,43.43,43.33,43.36,28400.0,33.7154,33.7464,33.6687,33.6921,28400.0
2011-03-10 14:50:00,43.36,43.37,43.3,43.33,48800.0,33.6921,33.6998,33.6454,33.6687,48800.0
2011-03-10 15:00:00,43.35,43.37,43.27,43.34,72400.0,33.6843,33.6998,33.6221,33.6765,72400.0
2011-03-10 15:10:00,43.33,43.35,43.26,43.27,82200.0,33.6687,33.6843,33.6143,33.6221,82200.0
2011-03-10 15:20:00,43.29,43.37,43.28,43.33,70200.0,33.6377,33.6998,33.6299,33.6687,70200.0
2011-03-10 15:30:00,43.33,43.42,43.3,43.41,95600.0,33.6687,33.7387,33.6454,33.7309,95600.0
2011-03-10 15:40:00,43.41,43.49,43.34,43.34,76600.0,33.7309,33.7931,33.6765,33.6765,76600.0
2011-03-10 15:50:00,43.33,43.35,43.21,43.21,189000.0,33.6687,33.6843,33.5755,33.5755,189000.0
2011-03-11 09:30:00,43.02,43.48,42.98,43.43,86200.0,33.4279,33.7853,33.3968,33.7464,86200.0
2011-03-11 09:40:00,43.43,43.55,43.38,43.4,43600.0,33.7464,33.8397,33.7076,33.7231,43600.0
2011-03-11 09:50:00,43.39,43.47,43.18,43.24,59600.0,33.7154,33.7775,33.5522,33.5988,59600.0
2011-03-11 10:00:00,43.26,43.27,43.07,43.1,52600.0,33.6143,33.6221,33.4667,33.49,52600.0
2011-03-11 10:10:00,43.16,43.39,43.09,43.32,67800.0,33.5366,33.7154,33.4823,33.661,67800.0
2011-03-11 10:20:00,43.31,43.35,43.17,43.19,48400.0,33.6532,33.6843,33.5444,33.56,48400.0
2011-03-11 10:30:00,43.19,43.32,43.15,43.32,43000.0,33.56,33.661,33.5289,33.661,43000.0
2011-03-11 10:40:00,43.31,43.38,43.24,43.34,49000.0,33.6532,33.7076,33.5988,33.6765,49000.0
2011-03-11 10:50:00,43.37,43.38,43.28,43.35,28200.0,33.6998,33.7076,33.6299,33.6843,28200.0
2011-03-11 11:00:00,43.36,43.46,43.31,43.37,50000.0,33.6921,33.7698,33.6532,33.6998,50000.0
2011-03-11 11:10:00,43.37,43.42,43.31,43.33,24200.0,33.6998,33.7387,33.6532,33.6687,24200.0
2011-03-11 11:20:00,43.34,43.51,43.33,43.48,35800.0,33.6765,33.8086,33.6687,33.7853,35800.0
2011-03-11 11:30:00,43.48,43.79,43.48,43.74,116800.0,33.7853,34.0262,33.7853,33.9873,116800.0
2011-03-11 11:40:00,43.77,43.93,43.71,43.85,48800.0,34.0106,34.135,33.964,34.0728,48800.0
2011-03-11 11:50:00,43.85,43.96,43.84,43.89,41000.0,34.0728,34.1583,34.065,34.1039,41000.0
2011-03-11 12:00:00,43.93,43.95,43.88,43.94,33400.0,34.135,34.1505,34.0961,34.1427,33400.0
2011-03-11 12:10:00,43.95,43.99,43.84,43.88,82200.0,34.1505,34.1816,34.065,34.0961,82200.0
2011-03-11 12:20:00,43.87,44.0,43.87,43.93,28600.0,34.0883,34.1894,34.0883,34.135,28600.0
2011-03-11 12:30:00,43.94,43.95,43.86,43.86,26600.0,34.1427,34.1505,34.0806,34.0806,26600.0
2011-03-11 12:40:00,43.85,43.94,43.85,43.87,34600.0,34.0728,34.1427,34.0728,34.0883,34600.0
2011-03-11 12:50:00,43.88,43.9,43.84,43.87,41200.0,34.0961,34.1116,34.065,34.0883,41200.0
2011-03-11 13:00:00,43.87,43.87,43.76,43.78,39200.0,34.0883,34.0883,34.0029,34.0184,39200.0
2011-03-11 13:10:00,43.78,43.81,43.72,43.75,51800.0,34.0184,34.0417,33.9718,33.9951,51800.0
2011-03-11 13:20:00,43.75,43.79,43.73,43.74,29800.0,33.9951,34.0262,33.9796,33.9873,29800.0
2011-03-11 13:30:00,43.74,43.82,43.74,43.79,14800.0,33.9873,34.0495,33.9873,34.0262,14800.0
2011-03-11 13:40:00,43.77,43.83,43.74,43.82,43400.0,34.0106,34.0573,33.9873,34.0495,43400.0
2011-03-11 13:50:00,43.82,43.83,43.73,43.73,47800.0,34.0495,34.0573,33.9796,33.9796,47800.0
2011-03-11 14:00:00,43.74,43.76,43.7,43.72,40800.0,33.9873,34.0029,33.9562,33.9718,40800.0
2011-03-11 14:10:00,43.73,43.83,43.71,43.83,59000.0,33.9796,34.0573,33.964,34.0573,59000.0
2011-03-11 14:20:00,43.83,43.85,43.78,43.81,115600.0,34.0573,34.0728,34.0184,34.0417,115600.0
2011-03-11 14:30:00,43.81,43.83,43.76,43.77,71800.0,34.0417,34.0573,34.0029,34.0106,71800.0
2011-03-11 14:40:00,43.77,43.82,43.73,43.77,123400.0,34.0106,34.0495,33.9796,34.0106,123400.0
2011-03-11 14:50:00,43.78,43.81,43.77,43.8,58200.0,34.0184,34.0417,34.0106,34.0339,58200.0
2011-03-11 15:00:00,43.8,43.89,43.79,43.85,53800.0,34.0339,34.1039,34.0262,34.0728,53800.0
2011-03-11 15:10:00,43.84,43.85,43.82,43.82,73000.0,34.065,34.0728,34.0495,34.0495,73000.0
2011-03-11 15:20:00,43.83,43.92,43.82,43.9,60000.0,34.0573,34.1272,34.0495,34.1116,60000.0
2011-03-11 15:30:00,43.9,43.91,43.77,43.83,119200.0,34.1116,34.1194,34.0106,34.0573,119200.0
2011-03-11 15:40:00,43.84,43.87,43.77,43.82,93600.0,34.065,34.0883,34.0106,34.0495,93600.0
2011-03-11 15:50:00,43.81,43.88,43.74,43.76,146800.0,34.0417,34.0961,33.9873,34.0029,146800.0
2011-03-14 09:30:00,43.63,44.09,43.47,44.0,73400.0,33.9019,34.2593,33.7775,34.1894,73400.0
2011-03-14 09:40:00,43.99,43.99,43.74,43.88,31400.0,34.1816,34.1816,33.9873,34.0961,31400.0
2011-03-14 09:50:00,43.87,43.97,43.82,43.88,33400.0,34.0883,34.166,34.0495,34.0961,33400.0
2011-03-14 10:00:00,43.88,43.95,43.85,43.9,56600.0,34.0961,34.1505,34.0728,34.1116,56600.0
2011-03-14 10:10:00,43.91,43.92,43.8,43.8,50400.0,34.1194,34.1272,34.0339,34.0339,50400.0
2011-03-14 10:20:00,43.84,43.87,43.74,43.83,20600.0,34.065,34.0883,33.9873,34.0573,20600.0
2011-03-14 10:30:00,43.78,43.79,43.56,43.69,38000.0,34.0184,34.0262,33.8475,33.9485,38000.0
2011-03-14 10:40:00,43.66,43.89,43.65,43.86,21600.0,33.9252,34.1039,33.9174,34.0806,21600.0
2011-03-14 10:50:00,43.85,43.94,43.68,43.69,45600.0,34.0728,34.1427,33.9407,33.9485,45600.0
2011-03-14 11:00:00,43.69,43.84,43.66,43.77,60400.0,33.9485,34.065,33.9252,34.0106,60400.0
2011-03-14 11:10:00,43.76,43.76,43.45,43.49,61400.0,34.0029,34.0029,33.762,33.7931,61400.0
2011-03-14 11:20:00,43.52,43.6,43.43,43.43,41400.0,33.8164,33.8785,33.7464,33.7464,41400.0
2011-03-14 11:30:00,43.44,43.53,43.38,43.49,34800.0,33.7542,33.8241,33.7076,33.7931,34800.0
2011-03-14 11:40:00,43.47,43.58,43.47,43.52,16400.0,33.7775,33.863,33.7775,33.8164,16400.0
2011-03-14 11:50:00,43.51,43.56,43.49,43.56,56000.0,33.8086,33.8475,33.7931,33.8475,56000.0
2011-03-14 12:00:00,43.56,43.59,43.52,43.52,61600.0,33.8475,33.8708,33.8164,33.8164,61600.0
2011-03-14 12:10:00,43.54,43.55,43.43,43.44,24400.0,33.8319,33.8397,33.7464,33.7542,24400.0
2011-03-14 12:20:00,43.47,43.53,43.44,43.45,12600.0,33.7775,33.8241,33.7542,33.762,12600.0
2011-03-14 12:30:00,43.47,43.51,43.41,43.42,18400.0,33.7775,33.8086,33.7309,33.7387,18400.0
2011-03-14 12:40:00,43.4,43.49,43.4,43.48,21800.0,33.7231,33.7931,33.7231,33.7853,21800.0
2011-03-14 12:50:00,43.49,43.52,43.47,43.52,23800.0,33.7931,33.8164,33.7775,33.8164,23800.0
2011-03-14 13:00:00,43.56,43.64,43.54,43.62,49200.0,33.8475,33.9096,33.8319,33.8941,49200.0
2011-03-14 13:10:00,43.62,43.69,43.61,43.63,16400.0,33.8941,33.9485,33.8863,33.9019,16400.0
2011-03-14 13:20:00,43.63,43.65,43.57,43.59,19200.0,33.9019,33.9174,33.8552,33.8708,19200.0
2011-03-14 13:30:00,43.58,43.6,43.52,43.54,29400.0,33.863,33.8785,33.8164,33.8319,29400.0
2011-03-14 13:40:00,43.55,43.61,43.54,43.58,24800.0,33.8397,33.8863,33.8319,33.863,24800.0
2011-03-14 13:50:00,43.59,43.68,43.57,43.64,26800.0,33.8708,33.9407,33.8552,33.9096,26800.0
2011-03-14 14:00:00,43.64,43.78,43.63,43.75,17200.0,33.9096,34.0184,33.9019,33.9951,17200.0
2011-03-14 14:10:00,43.74,43.79,43.7,43.72,42200.0,33.9873,34.0262,33.9562,33.9718,42200.0
2011-03-14 14:20:00,43.72,43.87,43.72,43.87,84600.0,33.9718,34.0883,33.9718,34.0883,84600.0
2011-03-14 14:30:00,43.86,43.86,43.72,43.73,90400.0,34.0806,34.0806,33.9718,33.9796,90400.0
2011-03-14 14:40:00,43.74,43.77,43.67,43.74,21800.0,33.9873,34.0106,33.9329,33.9873,21800.0
2011-03-14 14:50:00,43.75,43.77,43.68,43.74,34600.0,33.9951,34.0106,33.9407,33.9873,34600.0
2011-03-14 15:00:00,43.74,43.8,43.68,43.76,38000.0,33.9873,34.0339,33.9407,34.0029,38000.0
2011-03-14 15:10:00,43.77,43.88,43.76,43.8,35000.0,34.0106,34.0961,34.0029,34.0339,35000.0
2011-03-14 15:20:00,43.8,43.84,43.76,43.81,38000.0,34.0339,34.065,34.0029,34.0417,38000.0
2011-03-14 15:30:00,43.81,43.9,43.81,43.88,64600.0,34.0417,34.1116,34.0417,34.0961,64600.0
2011-03-14 15:40:00,43.87,44.04,43.87,43.92,100800.0,34.0883,34.2204,34.0883,34.1272,100800.0
2011-03-14 15:50:00,43.92,43.99,43.87,43.92,131000.0,34.1272,34.1816,34.0883,34.1272,131000.0
2011-03-15 09:30:00,42.65,42.94,42.51,42.94,62000.0,33.1404,33.3657,33.0316,33.3657,62000.0
2011-03-15 09:40:00,42.91,43.19,42.88,43.12,53800.0,33.3424,33.56,33.3191,33.5056,53800.0
2011-03-15 09:50:00,43.12,43.15,42.86,42.9,106200.0,33.5056,33.5289,33.3035,33.3346,106200.0
2011-03-15 10:00:00,42.91,43.02,42.85,42.97,43600.0,33.3424,33.4279,33.2958,33.389,43600.0
2011-03-15 10:10:00,42.93,43.05,42.93,43.05,35000.0,33.3579,33.4512,33.3579,33.4512,35000.0
2011-03-15 10:20:00,43.03,43.38,43.03,43.36,44400.0,33.4356,33.7076,33.4356,33.6921,44400.0
2011-03-15 10:30:00,43.36,43.37,43.17,43.29,43000.0,33.6921,33.6998,33.5444,33.6377,43000.0
2011-03-15 10:40:00,43.31,43.41,43.27,43.32,36800.0,33.6532,33.7309,33.6221,33.661,36800.0
2011-03-15 10:50:00,43.32,43.4,43.3,43.4,68200.0,33.661,33.7231,33.6454,33.7231,68200.0
2011-03-15 11:00:00,43.39,43.4,43.12,43.15,60400.0,33.7154,33.7231,33.5056,33.5289,60400.0
2011-03-15 11:10:00,43.17,43.19,43.1,43.17,50800.0,33.5444,33.56,33.49,33.5444,50800.0
2011-03-15 11:20:00,43.16,43.24,43.08,43.24,64400.0,33.5366,33.5988,33.4745,33.5988,64400.0
2011-03-15 11:30:00,43.23,43.35,43.23,43.35,63200.0,33.591,33.6843,33.591,33.6843,63200.0
2011-03-15 11:40:00,43.35,43.37,43.21,43.25,50200.0,33.6843,33.6998,33.5755,33.6066,50200.0
2011-03-15 11:50:00,43.24,43.3,43.2,43.27,50600.0,33.5988,33.6454,33.5677,33.6221,50600.0
2011-03-15 12:00:00,43.27,43.46,43.25,43.44,44000.0,33.6221,33.7698,33.6066,33.7542,44000.0
2011-03-15 12:10:00,43.44,43.44,43.37,43.38,52600.0,33.7542,33.7542,33.6998,33.7076,52600.0
2011-03-15 12:20:00,43.38,43.49,43.36,43.49,32800.0,33.7076,33.7931,33.6921,33.7931,32800.0
2011-03-15 12:30:00,43.49,43.49,43.33,43.35,74800.0,33.7931,33.7931,33.6687,33.6843,74800.0
2011-03-15 12:40:00,43.34,43.34,43.13,43.21,48000.0,33.6765,33.6765,33.5133,33.5755,48000.0
2011-03-15 12:50:00,43.22,43.3,43.22,43.28,97600.0,33.5833,33.6454,33.5833,33.6299,97600.0
2011-03-15 13:00:00,43.28,43.3,43.19,43.21,48600.0,33.6299,33.6454,33.56,33.5755,48600.0
2011-03-15 13:10:00,43.2,43.26,43.14,43.17,56600.0,33.5677,33.6143,33.5211,33.5444,56600.0
2011-03-15 13:20:00,43.15,43.2,43.11,43.12,29400.0,33.5289,33.5677,33.4978,33.5056,29400.0
2011-03-15 13:30:00,43.13,43.24,43.13,43.21,31400.0,33.5133,33.5988,33.5133,33.5755,31400.0
2011-03-15 13:40:00,43.24,43.29,43.16,43.24,42400.0,33.5988,33.6377,33.5366,33.5988,42400.0
2011-03-15 13:50:00,43.24,43.29,43.23,43.28,48200.0,33.5988,33.6377,33.591,33.6299,48200.0
2011-03-15 14:00:00,43.29,43.32,43.26,43.28,54200.0,33.6377,33.661,33.6143,33.6299,54200.0
2011-03-15 14:10:00,43.27,43.33,43.13,43.13,65600.0,33.6221,33.6687,33.5133,33.5133,65600.0
2011-03-15 14:20:00,43.13,43.42,43.13,43.41,80400.0,33.5133,33.7387,33.5133,33.7309,80400.0
2011-03-15 14:30:00,43.41,43.42,43.33,43.34,59200.0,33.7309,33.7387,33.6687,33.6765,59200.0
2011-03-15 14:40:00,43.34,43.49,43.33,43.47,78200.0,33.6765,33.7931,33.6687,33.7775,78200.0
2011-03-15 14:50:00,43.47,43.49,43.38,43.38,80200.0,33.7775,33.7931,33.7076,33.7076,80200.0
2011-03-15 15:00:00,43.39,43.56,43.36,43.49,76000.0,33.7154,33.8475,33.6921,33.7931,76000.0
2011-03-15 15:10:00,43.51,43.54,43.46,43.54,97000.0,33.8086,33.8319,33.7698,33.8319,97000.0
2011-03-15 15:20:00,43.54,43.67,43.54,43.59,102400.0,33.8319,33.9329,33.8319,33.8708,102400.0
2011-03-15 15:30:00,43.59,43.6,43.48,43.58,146000.0,33.8708,33.8785,33.7853,33.863,146000.0
2011-03-15 15:40:00,43.59,43.72,43.49,43.52,191400.0,33.8708,33.9718,33.7931,33.8164,191400.0
2011-03-15 15:50:00,43.52,43.59,43.39,43.41,280000.0,33.8164,33.8708,33.7154,33.7309,280000.0
2011-03-16 09:30:00,43.13,43.4,43.13,43.39,65000.0,33.5133,33.7231,33.5133,33.7154,65000.0
2011-03-16 09:40:00,43.36,43.42,43.24,43.31,54800.0,33.6921,33.7387,33.5988,33.6532,54800.0
2011-03-16 09:50:00,43.33,43.52,43.32,43.48,62200.0,33.6687,33.8164,33.661,33.7853,62200.0
2011-03-16 10:00:00,43.49,43.51,43.38,43.38,76800.0,33.7931,33.8086,33.7076,33.7076,76800.0
2011-03-16 10:10:00,43.39,43.43,43.22,43.35,79800.0,33.7154,33.7464,33.5833,33.6843,79800.0
2011-03-16 10:20:00,43.35,43.35,43.18,43.28,59200.0,33.6843,33.6843,33.5522,33.6299,59200.0
2011-03-16 10:30:00,43.29,43.35,43.27,43.33,48800.0,33.6377,33.6843,33.6221,33.6687,48800.0
2011-03-16 10:40:00,43.32,43.38,43.27,43.38,57200.0,33.661,33.7076,33.6221,33.7076,57200.0
2011-03-16 10:50:00,43.38,43.4,43.09,43.09,59800.0,33.7076,33.7231,33.4823,33.4823,59800.0
2011-03-16 11:00:00,43.07,43.08,42.6,43.03,161600.0,33.4667,33.4745,33.1015,33.4356,161600.0
2011-03-16 11:10:00,43.04,43.22,42.99,43.06,57800.0,33.4434,33.5833,33.4046,33.4589,57800.0
2011-03-16 11:20:00,43.06,43.09,42.95,43.07,49200.0,33.4589,33.4823,33.3735,33.4667,49200.0
2011-03-16 11:30:00,43.04,43.23,43.02,43.13,51400.0,33.4434,33.591,33.4279,33.5133,51400.0
2011-03-16 11:40:00,43.13,43.21,42.95,43.06,45200.0,33.5133,33.5755,33.3735,33.4589,45200.0
2011-03-16 11:50:00,43.02,43.12,42.96,43.07,50600.0,33.4279,33.5056,33.3812,33.4667,50600.0
2011-03-16 12:00:00,43.03,43.04,42.84,42.96,63600.0,33.4356,33.4434,33.288,33.3812,63600.0
2011-03-16 12:10:00,42.96,43.05,42.82,42.87,72200.0,33.3812,33.4512,33.2725,33.3113,72200.0
2011-03-16 12:20:00,42.85,43.16,42.84,43.13,95000.0,33.2958,33.5366,33.288,33.5133,95000.0
2011-03-16 12:30:00,43.13,43.17,42.93,42.94,68800.0,33.5133,33.5444,33.3579,33.3657,68800.0
2011-03-16 12:40:00,42.94,43.15,42.91,43.04,64000.0,33.3657,33.5289,33.3424,33.4434,64000.0
2011-03-16 12:50:00,43.03,43.09,42.95,43.05,68000.0,33.4356,33.4823,33.3735,33.4512,68000.0
2011-03-16 13:00:00,43.07,43.13,43.02,43.02,21800.0,33.4667,33.5133,33.4279,33.4279,21800.0
2011-03-16 13:10:00,42.99,43.0,42.92,42.99,52400.0,33.4046,33.4123,33.3502,33.4046,52400.0
2011-03-16 13:20:00,42.99,43.04,42.88,42.96,36600.0,33.4046,33.4434,33.3191,33.3812,36600.0
2011-03-16 13:30:00,42.96,42.96,42.75,42.77,73000.0,33.3812,33.3812,33.2181,33.2336,73000.0
2011-03-16 13:40:00,42.77,42.8,42.69,42.79,66000.0,33.2336,33.2569,33.1714,33.2491,66000.0
2011-03-16 13:50:00,42.81,42.89,42.77,42.78,68200.0,33.2647,33.3268,33.2336,33.2414,68200.0
2011-03-16 14:00:00,42.77,42.78,42.59,42.63,58600.0,33.2336,33.2414,33.0937,33.1248,58600.0
2011-03-16 14:10:00,42.63,42.63,42.37,42.37,102200.0,33.1248,33.1248,32.9228,32.9228,102200.0
2011-03-16 14:20:00,42.37,42.73,42.35,42.69,188000.0,32.9228,33.2025,32.9073,33.1714,188000.0
2011-03-16 14:30:00,42.67,42.99,42.67,42.99,97800.0,33.1559,33.4046,33.1559,33.4046,97800.0
2011-03-16 14:40:00,42.97,43.15,42.97,43.07,85400.0,33.389,33.5289,33.389,33.4667,85400.0
2011-03-16 14:50:00,43.07,43.15,43.03,43.07,47600.0,33.4667,33.5289,33.4356,33.4667,47600.0
2011-03-16 15:00:00,43.02,43.14,43.02,43.08,71000.0,33.4279,33.5211,33.4279,33.4745,71000.0
2011-03-16 15:10:00,43.09,43.17,43.0,43.09,96400.0,33.4823,33.5444,33.4123,33.4823,96400.0
2011-03-16 15:20:00,43.08,43.17,42.91,42.99,116400.0,33.4745,33.5444,33.3424,33.4046,116400.0
2011-03-16 15:30:00,42.99,43.04,42.91,42.98,153800.0,33.4046,33.4434,33.3424,33.3968,153800.0
2011-03-16 15:40:00,42.96,43.08,42.9,42.98,182000.0,33.3812,33.4745,33.3346,33.3968,182000.0
2011-03-16 15:50:00,42.98,42.98,42.74,42.77,431000.0,33.3968,33.3968,33.2103,33.2336,431000.0
2011-03-17 09:30:00,43.51,43.71,43.38,43.69,87600.0,33.8086,33.964,33.7076,33.9485,87600.0
2011-03-17 09:40:00,43.72,43.8,43.54,43.6,66600.0,33.9718,34.0339,33.8319,33.8785,66600.0
2011-03-17 09:50:00,43.6,43.79,43.59,43.68,86600.0,33.8785,34.0262,33.8708,33.9407,86600.0
2011-03-17 10:00:00,43.69,43.98,43.67,43.97,101200.0,33.9485,34.1738,33.9329,34.166,101200.0
2011-03-17 10:10:00,43.97,44.2,43.97,44.2,90800.0,34.166,34.3448,34.166,34.3448,90800.0
2011-03-17 10:20:00,44.18,44.35,44.09,44.27,131600.0,34.3292,34.4613,34.2593,34.3992,131600.0
2011-03-17 10:30:00,44.27,44.28,44.13,44.15,109200.0,34.3992,34.4069,34.2904,34.3059,109200.0
2011-03-17 10:40:00,44.15,44.15,43.98,44.02,88400.0,34.3059,34.3059,34.1738,34.2049,88400.0
2011-03-17 10:50:00,44.02,44.1,43.99,44.04,76600.0,34.2049,34.2671,34.1816,34.2204,76600.0
2011-03-17 11:00:00,44.05,44.1,44.02,44.1,27200.0,34.2282,34.2671,34.2049,34.2671,27200.0
2011-03-17 11:10:00,44.07,44.1,43.95,43.95,130600.0,34.2437,34.2671,34.1505,34.1505,130600.0
2011-03-17 11:20:00,43.95,43.99,43.83,43.85,33400.0,34.1505,34.1816,34.0573,34.0728,33400.0
2011-03-17 11:30:00,43.86,43.97,43.83,43.94,41200.0,34.0806,34.166,34.0573,34.1427,41200.0
2011-03-17 11:40:00,43.95,43.96,43.87,43.9,24600.0,34.1505,34.1583,34.0883,34.1116,24600.0
2011-03-17 11:50:00,43.89,43.99,43.85,43.85,54200.0,34.1039,34.1816,34.0728,34.0728,54200.0
2011-03-17 12:00:00,43.86,43.9,43.8,43.86,41400.0,34.0806,34.1116,34.0339,34.0806,41400.0
2011-03-17 12:10:00,43.87,43.94,43.84,43.92,56200.0,34.0883,34.1427,34.065,34.1272,56200.0
2011-03-17 12:20:00,43.93,43.99,43.92,43.97,22800.0,34.135,34.1816,34.1272,34.166,22800.0
2011-03-17 12:30:00,43.97,44.0,43.95,43.95,49400.0,34.166,34.1894,34.1505,34.1505,49400.0
2011-03-17 12:40:00,43.96,43.98,43.92,43.95,22800.0,34.1583,34.1738,34.1272,34.1505,22800.0
2011-03-17 12:50:00,43.95,43.98,43.95,43.96,44000.0,34.1505,34.1738,34.1505,34.1583,44000.0
2011-03-17 13:00:00,43.93,43.96,43.91,43.95,42400.0,34.135,34.1583,34.1194,34.1505,42400.0
2011-03-17 13:10:00,43.96,44.01,43.9,43.91,40000.0,34.1583,34.1971,34.1116,34.1194,40000.0
2011-03-17 13:20:00,43.91,43.95,43.72,43.72,48200.0,34.1194,34.1505,33.9718,33.9718,48200.0
2011-03-17 13:30:00,43.73,43.84,43.66,43.83,39400.0,33.9796,34.065,33.9252,34.0573,39400.0
2011-03-17 13:40:00,43.83,43.85,43.6,43.62,84400.0,34.0573,34.0728,33.8785,33.8941,84400.0
2011-03-17 13:50:00,43.63,43.63,43.54,43.59,79600.0,33.9019,33.9019,33.8319,33.8708,79600.0
2011-03-17 14:00:00,43.58,43.63,43.55,43.57,46400.0,33.863,33.9019,33.8397,33.8552,46400.0
2011-03-17 14:10:00,43.57,43.59,43.49,43.53,49400.0,33.8552,33.8708,33.7931,33.8241,49400.0
2011-03-17 14:20:00,43.54,43.58,43.49,43.52,141400.0,33.8319,33.863,33.7931,33.8164,141400.0
2011-03-17 14:30:00,43.54,43.58,43.52,43.55,81400.0,33.8319,33.863,33.8164,33.8397,81400.0
2011-03-17 14:40:00,43.54,43.59,43.54,43.56,63000.0,33.8319,33.8708,33.8319,33.8475,63000.0
2011-03-17 14:50:00,43.57,43.66,43.56,43.6,78600.0,33.8552,33.9252,33.8475,33.8785,78600.0
2011-03-17 15:00:00,43.61,43.7,43.6,43.67,72400.0,33.8863,33.9562,33.8785,33.9329,72400.0
2011-03-17 15:10:00,43.66,43.66,43.59,43.62,59800.0,33.9252,33.9252,33.8708,33.8941,59800.0
2011-03-17 15:20:00,43.62,43.66,43.53,43.55,37800.0,33.8941,33.9252,33.8241,33.8397,37800.0
2011-03-17 15:30:00,43.56,43.65,43.52,43.64,84400.0,33.8475,33.9174,33.8164,33.9096,84400.0
2011-03-17 15:40:00,43.65,43.74,43.58,43.67,192800.0,33.9174,33.9873,33.863,33.9329,192800.0
2011-03-17 15:50:00,43.66,43.66,43.54,43.57,226800.0,33.9252,33.9252,33.8319,33.8552,226800.0
2011-03-18 09:30:00,44.29,44.45,44.1,44.32,326600.0,34.4147,34.539,34.2671,34.438,326600.0
2011-03-18 09:40:00,44.32,44.4,44.22,44.27,62600.0,34.438,34.5002,34.3603,34.3992,62600.0
2011-03-18 09:50:00,44.29,44.48,44.26,44.44,69000.0,34.4147,34.5623,34.3914,34.5312,69000.0
2011-03-18 10:00:00,44.44,44.48,44.33,44.38,60800.0,34.5312,34.5623,34.4458,34.4846,60800.0
2011-03-18 10:10:00,44.38,44.47,44.26,44.4,72400.0,34.4846,34.5546,34.3914,34.5002,72400.0
2011-03-18 10:20:00,44.4,44.41,44.22,44.25,61800.0,34.5002,34.5079,34.3603,34.3836,61800.0
2011-03-18 10:30:00,44.25,44.27,44.1,44.17,49600.0,34.3836,34.3992,34.2671,34.3214,49600.0
2011-03-18 10:40:00,44.18,44.39,44.17,44.38,68000.0,34.3292,34.4924,34.3214,34.4846,68000.0
2011-03-18 10:50:00,44.36,44.43,44.27,44.29,84600.0,34.4691,34.5235,34.3992,34.4147,84600.0
2011-03-18 11:00:00,44.32,44.4,44.18,44.18,79200.0,34.438,34.5002,34.3292,34.3292,79200.0
2011-03-18 11:10:00,44.18,44.2,44.11,44.13,44600.0,34.3292,34.3448,34.2748,34.2904,44600.0
2011-03-18 11:20:00,44.13,44.13,43.96,43.97,52800.0,34.2904,34.2904,34.1583,34.166,52800.0
2011-03-18 11:30:00,43.96,44.07,43.94,44.05,66200.0,34.1583,34.2437,34.1427,34.2282,66200.0
2011-03-18 11:40:00,44.04,44.07,43.87,43.96,45600.0,34.2204,34.2437,34.0883,34.1583,45600.0
2011-03-18 11:50:00,43.95,44.0,43.93,43.99,44800.0,34.1505,34.1894,34.135,34.1816,44800.0
2011-03-18 12:00:00,43.98,44.0,43.95,43.99,38200.0,34.1738,34.1894,34.1505,34.1816,38200.0
2011-03-18 12:10:00,43.99,44.0,43.93,43.95,38800.0,34.1816,34.1894,34.135,34.1505,38800.0
2011-03-18 12:20:00,43.94,44.02,43.93,43.97,64000.0,34.1427,34.2049,34.135,34.166,64000.0
2011-03-18 12:30:00,43.97,44.02,43.95,43.97,32000.0,34.166,34.2049,34.1505,34.166,32000.0
2011-03-18 12:40:00,43.98,44.0,43.91,43.99,30000.0,34.1738,34.1894,34.1194,34.1816,30000.0
2011-03-18 12:50:00,43.99,44.0,43.92,43.92,32400.0,34.1816,34.1894,34.1272,34.1272,32400.0
2011-03-18 13:00:00,43.92,43.99,43.92,43.97,33200.0,34.1272,34.1816,34.1272,34.166,33200.0
2011-03-18 13:10:00,43.97,44.05,43.96,44.03,33200.0,34.166,34.2282,34.1583,34.2127,33200.0
2011-03-18 13:20:00,44.02,44.02,43.94,44.0,20400.0,34.2049,34.2049,34.1427,34.1894,20400.0
2011-03-18 13:30:00,44.0,44.02,43.96,44.01,61200.0,34.1894,34.2049,34.1583,34.1971,61200.0
2011-03-18 13:40:00,44.0,44.02,43.95,43.98,38800.0,34.1894,34.2049,34.1505,34.1738,38800.0
2011-03-18 13:50:00,43.99,44.02,43.98,43.99,24800.0,34.1816,34.2049,34.1738,34.1816,24800.0
2011-03-18 14:00:00,43.99,44.01,43.96,43.97,27800.0,34.1816,34.1971,34.1583,34.166,27800.0
2011-03-18 14:10:00,43.97,43.97,43.82,43.83,44400.0,34.166,34.166,34.0495,34.0573,44400.0
2011-03-18 14:20:00,43.83,43.93,43.83,43.9,43800.0,34.0573,34.135,34.0573,34.1116,43800.0
2011-03-18 14:30:00,43.91,43.96,43.83,43.94,69000.0,34.1194,34.1583,34.0573,34.1427,69000.0
2011-03-18 14:40:00,43.94,43.95,43.88,43.9,41200.0,34.1427,34.1505,34.0961,34.1116,41200.0
2011-03-18 14:50:00,43.88,43.94,43.7,43.76,70600.0,34.0961,34.1427,33.9562,34.0029,70600.0
2011-03-18 15:00:00,43.76,43.83,43.74,43.81,55200.0,34.0029,34.0573,33.9873,34.0417,55200.0
2011-03-18 15:10:00,43.82,43.84,43.73,43.81,74200.0,34.0495,34.065,33.9796,34.0417,74200.0
2011-03-18 15:20:00,43.82,43.83,43.75,43.76,64400.0,34.0495,34.0573,33.9951,34.0029,64400.0
2011-03-18 15:30:00,43.77,43.88,43.77,43.82,117000.0,34.0106,34.0961,34.0106,34.0495,117000.0
2011-03-18 15:40:00,43.82,43.85,43.73,43.74,251200.0,34.0495,34.0728,33.9796,33.9873,251200.0
2011-03-18 15:50:00,43.74,43.79,43.71,43.74,329600.0,33.9873,34.0262,33.964,33.9873,329600.0
2011-03-21 09:30:00,44.44,44.48,44.1,44.3,136000.0,34.5312,34.5623,34.2671,34.4225,136000.0
2011-03-21 09:40:00,44.31,44.39,44.26,44.27,112400.0,34.4302,34.4924,34.3914,34.3992,112400.0
2011-03-21 09:50:00,44.29,44.33,44.2,44.26,70000.0,34.4147,34.4458,34.3448,34.3914,70000.0
2011-03-21 10:00:00,44.27,44.3,44.18,44.25,64400.0,34.3992,34.4225,34.3292,34.3836,64400.0
2011-03-21 10:10:00,44.25,44.27,44.13,44.27,59400.0,34.3836,34.3992,34.2904,34.3992,59400.0
2011-03-21 10:20:00,44.27,44.28,44.16,44.2,85200.0,34.3992,34.4069,34.3137,34.3448,85200.0
2011-03-21 10:30:00,44.19,44.21,44.13,44.15,119800.0,34.337,34.3525,34.2904,34.3059,119800.0
2011-03-21 10:40:00,44.16,44.24,44.15,44.23,57600.0,34.3137,34.3758,34.3059,34.3681,57600.0
2011-03-21 10:50:00,44.23,44.25,44.18,44.23,81800.0,34.3681,34.3836,34.3292,34.3681,81800.0
2011-03-21 11:00:00,44.23,44.3,44.2,44.25,91400.0,34.3681,34.4225,34.3448,34.3836,91400.0
2011-03-21 11:10:00,44.25,44.3,44.23,44.29,37800.0,34.3836,34.4225,34.3681,34.4147,37800.0
2011-03-21 11:20:00,44.28,44.3,44.22,44.23,49200.0,34.4069,34.4225,34.3603,34.3681,49200.0
2011-03-21 11:30:00,44.23,44.3,44.23,44.27,49400.0,34.3681,34.4225,34.3681,34.3992,49400.0
2011-03-21 11:40:00,44.28,44.3,44.21,44.25,64200.0,34.4069,34.4225,34.3525,34.3836,64200.0
2011-03-21 11:50:00,44.26,44.26,44.18,44.19,48600.0,34.3914,34.3914,34.3292,34.337,48600.0
2011-03-21 12:00:00,44.18,44.24,44.18,44.23,61400.0,34.3292,34.3758,34.3292,34.3681,61400.0
2011-03-21 12:10:00,44.24,44.25,44.21,44.22,78200.0,34.3758,34.3836,34.3525,34.3603,78200.0
2011-03-21 12:20:00,44.22,44.24,44.16,44.24,99000.0,34.3603,34.3758,34.3137,34.3758,99000.0
2011-03-21 12:30:00,44.25,44.26,44.17,44.18,72600.0,34.3836,34.3914,34.3214,34.3292,72600.0
2011-03-21 12:40:00,44.18,44.27,44.14,44.25,55000.0,34.3292,34.3992,34.2981,34.3836,55000.0
2011-03-21 12:50:00,44.26,44.26,44.21,44.24,29000.0,34.3914,34.3914,34.3525,34.3758,29000.0
2011-03-21 13:00:00,44.24,44.29,44.23,44.28,38600.0,34.3758,34.4147,34.3681,34.4069,38600.0
2011-03-21 13:10:00,44.27,44.35,44.27,44.35,58400.0,34.3992,34.4613,34.3992,34.4613,58400.0
2011-03-21 13:20:00,44.34,44.35,44.2,44.23,36000.0,34.4535,34.4613,34.3448,34.3681,36000.0
2011-03-21 13:30:00,44.23,44.24,44.18,44.23,23400.0,34.3681,34.3758,34.3292,34.3681,23400.0
2011-03-21 13:40:00,44.24,44.27,44.21,44.21,46600.0,34.3758,34.3992,34.3525,34.3525,46600.0
2011-03-21 13:50:00,44.22,44.32,44.21,44.3,34600.0,34.3603,34.438,34.3525,34.4225,34600.0
2011-03-21 14:00:00,44.3,44.35,44.27,44.34,37200.0,34.4225,34.4613,34.3992,34.4535,37200.0
2011-03-21 14:10:00,44.34,44.4,44.33,44.39,37400.0,34.4535,34.5002,34.4458,34.4924,37400.0
2011-03-21 14:20:00,44.4,44.41,44.37,44.39,32600.0,34.5002,34.5079,34.4769,34.4924,32600.0
2011-03-21 14:30:00,44.39,44.45,44.39,44.45,39600.0,34.4924,34.539,34.4924,34.539,39600.0
2011-03-21 14:40:00,44.45,44.45,44.38,44.38,68600.0,34.539,34.539,34.4846,34.4846,68600.0
2011-03-21 14:50:00,44.38,44.42,44.35,44.36,34600.0,34.4846,34.5157,34.4613,34.4691,34600.0
2011-03-21 15:00:00,44.35,44.4,44.34,44.4,42000.0,34.4613,34.5002,34.4535,34.5002,42000.0
2011-03-21 15:10:00,44.4,44.4,44.31,44.32,66800.0,34.5002,34.5002,34.4302,34.438,66800.0
2011-03-21 15:20:00,44.32,44.32,44.24,44.29,69600.0,34.438,34.438,34.3758,34.4147,69600.0
2011-03-21 15:30:00,44.29,44.33,44.25,44.32,104000.0,34.4147,34.4458,34.3836,34.438,104000.0
2011-03-21 15:40:00,44.31,44.32,44.27,44.29,102200.0,34.4302,34.438,34.3992,34.4147,102200.0
2011-03-21 15:50:00,44.28,44.31,44.24,44.29,203000.0,34.4069,34.4302,34.3758,34.4147,203000.0
2011-03-22 09:30:00,44.48,44.49,44.26,44.41,60400.0,34.5623,34.5701,34.3914,34.5079,60400.0
2011-03-22 09:40:00,44.46,44.46,44.17,44.17,36000.0,34.5468,34.5468,34.3214,34.3214,36000.0
2011-03-22 09:50:00,44.16,44.23,44.14,44.15,35200.0,34.3137,34.3681,34.2981,34.3059,35200.0
2011-03-22 10:00:00,44.14,44.24,44.13,44.19,35800.0,34.2981,34.3758,34.2904,34.337,35800.0
2011-03-22 10:10:00,44.17,44.18,44.1,44.18,25600.0,34.3214,34.3292,34.2671,34.3292,25600.0
2011-03-22 10:20:00,44.18,44.33,44.18,44.31,47400.0,34.3292,34.4458,34.3292,34.4302,47400.0
2011-03-22 10:30:00,44.32,44.32,44.13,44.18,33400.0,34.438,34.438,34.2904,34.3292,33400.0
2011-03-22 10:40:00,44.2,44.24,44.09,44.12,77800.0,34.3448,34.3758,34.2593,34.2826,77800.0
2011-03-22 10:50:00,44.1,44.15,43.99,44.01,62600.0,34.2671,34.3059,34.1816,34.1971,62600.0
2011-03-22 11:00:00,43.99,44.13,43.98,44.13,51000.0,34.1816,34.2904,34.1738,34.2904,51000.0
2011-03-22 11:10:00,44.12,44.13,44.07,44.1,44800.0,34.2826,34.2904,34.2437,34.2671,44800.0
2011-03-22 11:20:00,44.1,44.17,44.07,44.13,36200.0,34.2671,34.3214,34.2437,34.2904,36200.0
2011-03-22 11:30:00,44.14,44.21,44.11,44.17,59400.0,34.2981,34.3525,34.2748,34.3214,59400.0
2011-03-22 11:40:00,44.16,44.18,44.12,44.18,62200.0,34.3137,34.3292,34.2826,34.3292,62200.0
2011-03-22 11:50:00,44.18,44.23,44.16,44.18,66400.0,34.3292,34.3681,34.3137,34.3292,66400.0
2011-03-22 12:00:00,44.16,44.18,44.16,44.16,47000.0,34.3137,34.3292,34.3137,34.3137,47000.0
2011-03-22 12:10:00,44.17,44.26,44.16,44.2,32400.0,34.3214,34.3914,34.3137,34.3448,32400.0
2011-03-22 12:20:00,44.19,44.22,44.15,44.15,54200.0,34.337,34.3603,34.3059,34.3059,54200.0
2011-03-22 12:30:00,44.13,44.21,44.13,44.2,40800.0,34.2904,34.3525,34.2904,34.3448,40800.0
2011-03-22 12:40:00,44.21,44.22,44.17,44.22,44400.0,34.3525,34.3603,34.3214,34.3603,44400.0
2011-03-22 12:50:00,44.22,44.23,44.18,44.21,22800.0,34.3603,34.3681,34.3292,34.3525,22800.0
2011-03-22 13:00:00,44.2,44.21,44.12,44.13,36600.0,34.3448,34.3525,34.2826,34.2904,36600.0
2011-03-22 13:10:00,44.13,44.19,44.13,44.13,28200.0,34.2904,34.337,34.2904,34.2904,28200.0
2011-03-22 13:20:00,44.13,44.15,44.08,44.09,38200.0,34.2904,34.3059,34.2515,34.2593,38200.0
2011-03-22 13:30:00,44.08,44.12,44.05,44.09,53400.0,34.2515,34.2826,34.2282,34.2593,53400.0
2011-03-22 13:40:00,44.09,44.15,44.07,44.15,21600.0,34.2593,34.3059,34.2437,34.3059,21600.0
2011-03-22 13:50:00,44.15,44.22,44.15,44.15,38800.0,34.3059,34.3603,34.3059,34.3059,38800.0
2011-03-22 14:00:00,44.16,44.19,44.07,44.07,46800.0,34.3137,34.337,34.2437,34.2437,46800.0
2011-03-22 14:10:00,44.07,44.1,44.02,44.05,42800.0,34.2437,34.2671,34.2049,34.2282,42800.0
2011-03-22 14:20:00,44.05,44.07,43.99,44.04,80400.0,34.2282,34.2437,34.1816,34.2204,80400.0
2011-03-22 14:30:00,44.05,44.11,44.05,44.09,36400.0,34.2282,34.2748,34.2282,34.2593,36400.0
2011-03-22 14:40:00,44.1,44.12,44.07,44.07,40800.0,34.2671,34.2826,34.2437,34.2437,40800.0
2011-03-22 14:50:00,44.08,44.11,44.04,44.08,62800.0,34.2515,34.2748,34.2204,34.2515,62800.0
2011-03-22 15:00:00,44.09,44.11,44.06,44.09,50000.0,34.2593,34.2748,34.236,34.2593,50000.0
2011-03-22 15:10:00,44.1,44.15,44.1,44.13,33600.0,34.2671,34.3059,34.2671,34.2904,33600.0
2011-03-22 15:20:00,44.13,44.15,44.1,44.13,53800.0,34.2904,34.3059,34.2671,34.2904,53800.0
2011-03-22 15:30:00,44.14,44.2,44.14,44.15,45800.0,34.2981,34.3448,34.2981,34.3059,45800.0
2011-03-22 15:40:00,44.15,44.15,44.09,44.09,69600.0,34.3059,34.3059,34.2593,34.2593,69600.0
2011-03-22 15:50:00,44.1,44.11,44.05,44.05,151400.0,34.2671,34.2748,34.2282,34.2282,151400.0
2011-03-23 09:30:00,43.88,43.95,43.82,43.82,74200.0,34.0961,34.1505,34.0495,34.0495,74200.0
2011-03-23 09:40:00,43.83,43.84,43.61,43.63,51400.0,34.0573,34.065,33.8863,33.9019,51400.0
2011-03-23 09:50:00,43.63,43.85,43.63,43.84,30400.0,33.9019,34.0728,33.9019,34.065,30400.0
2011-03-23 10:00:00,43.83,43.84,43.52,43.6,47600.0,34.0573,34.065,33.8164,33.8785,47600.0
2011-03-23 10:10:00,43.6,43.63,43.5,43.6,42800.0,33.8785,33.9019,33.8008,33.8785,42800.0
2011-03-23 10:20:00,43.62,43.71,43.62,43.71,26200.0,33.8941,33.964,33.8941,33.964,26200.0
2011-03-23 10:30:00,43.73,43.8,43.69,43.8,30400.0,33.9796,34.0339,33.9485,34.0339,30400.0
2011-03-23 10:40:00,43.79,43.8,43.62,43.7,26000.0,34.0262,34.0339,33.8941,33.9562,26000.0
2011-03-23 10:50:00,43.69,43.82,43.68,43.82,32800.0,33.9485,34.0495,33.9407,34.0495,32800.0
2011-03-23 11:00:00,43.83,43.93,43.82,43.84,45000.0,34.0573,34.135,34.0495,34.065,45000.0
2011-03-23 11:10:00,43.88,43.97,43.87,43.97,39800.0,34.0961,34.166,34.0883,34.166,39800.0
2011-03-23 11:20:00,43.97,44.04,43.95,44.01,20400.0,34.166,34.2204,34.1505,34.1971,20400.0
2011-03-23 11:30:00,44.02,44.06,44.01,44.06,30400.0,34.2049,34.236,34.1971,34.236,30400.0
2011-03-23 11:40:00,44.07,44.13,44.05,44.09,25600.0,34.2437,34.2904,34.2282,34.2593,25600.0
2011-03-23 11:50:00,44.09,44.12,44.04,44.06,21800.0,34.2593,34.2826,34.2204,34.236,21800.0
2011-03-23 12:00:00,44.07,44.09,44.02,44.02,38000.0,34.2437,34.2593,34.2049,34.2049,38000.0
2011-03-23 12:10:00,44.03,44.04,44.01,44.04,19000.0,34.2127,34.2204,34.1971,34.2204,19000.0
2011-03-23 12:20:00,44.02,44.12,44.02,44.1,44400.0,34.2049,34.2826,34.2049,34.2671,44400.0
2011-03-23 12:30:00,44.1,44.15,44.1,44.1,30400.0,34.2671,34.3059,34.2671,34.2671,30400.0
2011-03-23 12:40:00,44.11,44.14,44.06,44.07,31600.0,34.2748,34.2981,34.236,34.2437,31600.0
2011-03-23 12:50:00,44.06,44.08,44.02,44.03,37200.0,34.236,34.2515,34.2049,34.2127,37200.0
2011-03-23 13:00:00,44.04,44.05,43.99,44.0,28200.0,34.2204,34.2282,34.1816,34.1894,28200.0
2011-03-23 13:10:00,44.01,44.01,43.96,43.96,55000.0,34.1971,34.1971,34.1583,34.1583,55000.0
2011-03-23 13:20:00,43.96,43.96,43.91,43.93,52200.0,34.1583,34.1583,34.1194,34.135,52200.0
2011-03-23 13:30:00,43.94,43.98,43.93,43.98,64000.0,34.1427,34.1738,34.135,34.1738,64000.0
2011-03-23 13:40:00,43.98,44.02,43.97,44.0,36200.0,34.1738,34.2049,34.166,34.1894,36200.0
2011-03-23 13:50:00,44.0,44.06,43.96,43.96,87600.0,34.1894,34.236,34.1583,34.1583,87600.0
2011-03-23 14:00:00,43.96,43.97,43.91,43.96,50600.0,34.1583,34.166,34.1194,34.1583,50600.0
2011-03-23 14:10:00,43.96,44.0,43.94,43.99,68400.0,34.1583,34.1894,34.1427,34.1816,68400.0
2011-03-23 14:20:00,43.99,44.05,43.97,44.02,44000.0,34.1816,34.2282,34.166,34.2049,44000.0
2011-03-23 14:30:00,44.02,44.02,44.0,44.02,46000.0,34.2049,34.2049,34.1894,34.2049,46000.0
2011-03-23 14:40:00,44.02,44.13,44.02,44.13,39000.0,34.2049,34.2904,34.2049,34.2904,39000.0
2011-03-23 14:50:00,44.13,44.21,44.13,44.19,115000.0,34.2904,34.3525,34.2904,34.337,115000.0
2011-03-23 15:00:00,44.19,44.23,44.17,44.19,58200.0,34.337,34.3681,34.3214,34.337,58200.0
2011-03-23 15:10:00,44.18,44.3,44.18,44.24,60800.0,34.3292,34.4225,34.3292,34.3758,60800.0
2011-03-23 15:20:00,44.24,44.3,44.22,44.28,43400.0,34.3758,34.4225,34.3603,34.4069,43400.0
2011-03-23 15:30:00,44.28,44.29,44.17,44.22,69000.0,34.4069,34.4147,34.3214,34.3603,69000.0
2011-03-23 15:40:00,44.2,44.21,44.13,44.14,58600.0,34.3448,34.3525,34.2904,34.2981,58600.0
2011-03-23 15:50:00,44.14,44.2,44.1,44.16,104200.0,34.2981,34.3448,34.2671,34.3137,104200.0
2011-03-24 09:30:00,44.39,44.47,44.13,44.13,36400.0,34.4924,34.5546,34.2904,34.2904,36400.0
2011-03-24 09:40:00,44.13,44.28,44.03,44.05,43800.0,34.2904,34.4069,34.2127,34.2282,43800.0
2011-03-24 09:50:00,44.05,44.13,44.04,44.1,23800.0,34.2282,34.2904,34.2204,34.2671,23800.0
2011-03-24 10:00:00,44.12,44.15,44.03,44.09,31000.0,34.2826,34.3059,34.2127,34.2593,31000.0
2011-03-24 10:10:00,44.06,44.07,43.97,43.98,23200.0,34.236,34.2437,34.166,34.1738,23200.0
2011-03-24 10:20:00,44.0,44.02,43.96,44.0,43600.0,34.1894,34.2049,34.1583,34.1894,43600.0
2011-03-24 10:30:00,44.01,44.12,43.99,44.02,56200.0,34.1971,34.2826,34.1816,34.2049,56200.0
2011-03-24 10:40:00,44.03,44.1,44.03,44.08,15000.0,34.2127,34.2671,34.2127,34.2515,15000.0
2011-03-24 10:50:00,44.09,44.32,44.09,44.32,19600.0,34.2593,34.438,34.2593,34.438,19600.0
2011-03-24 11:00:00,44.32,44.37,44.3,44.31,29000.0,34.438,34.4769,34.4225,34.4302,29000.0
2011-03-24 11:10:00,44.32,44.33,44.26,44.26,14600.0,34.438,34.4458,34.3914,34.3914,14600.0
2011-03-24 11:20:00,44.27,44.33,44.23,44.29,50000.0,34.3992,34.4458,34.3681,34.4147,50000.0
2011-03-24 11:30:00,44.28,44.32,44.27,44.3,14200.0,34.4069,34.438,34.3992,34.4225,14200.0
2011-03-24 11:40:00,44.31,44.31,44.2,44.21,26400.0,34.4302,34.4302,34.3448,34.3525,26400.0
2011-03-24 11:50:00,44.2,44.34,44.19,44.33,26800.0,34.3448,34.4535,34.337,34.4458,26800.0
2011-03-24 12:00:00,44.31,44.44,44.3,44.42,25200.0,34.4302,34.5312,34.4225,34.5157,25200.0
2011-03-24 12:10:00,44.43,44.48,44.42,44.48,24600.0,34.5235,34.5623,34.5157,34.5623,24600.0
2011-03-24 12:20:00,44.46,44.49,44.45,44.49,29200.0,34.5468,34.5701,34.539,34.5701,29200.0
2011-03-24 12:30:00,44.48,44.49,44.37,44.38,22400.0,34.5623,34.5701,34.4769,34.4846,22400.0
2011-03-24 12:40:00,44.38,44.38,44.35,44.37,9000.0,34.4846,34.4846,34.4613,34.4769,9000.0
2011-03-24 12:50:00,44.37,44.37,44.22,44.24,21400.0,34.4769,34.4769,34.3603,34.3758,21400.0
2011-03-24 13:00:00,44.24,44.24,44.17,44.19,32000.0,34.3758,34.3758,34.3214,34.337,32000.0
2011-03-24 13:10:00,44.21,44.25,44.17,44.24,21600.0,34.3525,34.3836,34.3214,34.3758,21600.0
2011-03-24 13:20:00,44.23,44.25,44.19,44.25,15800.0,34.3681,34.3836,34.337,34.3836,15800.0
2011-03-24 13:30:00,44.24,44.29,44.24,44.27,21400.0,34.3758,34.4147,34.3758,34.3992,21400.0
2011-03-24 13:40:00,44.27,44.3,44.22,44.25,30400.0,34.3992,34.4225,34.3603,34.3836,30400.0
2011-03-24 13:50:00,44.24,44.32,44.24,44.31,11000.0,34.3758,34.438,34.3758,34.4302,11000.0
2011-03-24 14:00:00,44.31,44.38,44.31,44.35,19800.0,34.4302,34.4846,34.4302,34.4613,19800.0
2011-03-24 14:10:00,44.35,44.37,44.33,44.35,17800.0,34.4613,34.4769,34.4458,34.4613,17800.0
2011-03-24 14:20:00,44.35,44.38,44.34,44.37,13600.0,34.4613,34.4846,34.4535,34.4769,13600.0
2011-03-24 14:30:00,44.36,44.42,44.36,44.37,18400.0,34.4691,34.5157,34.4691,34.4769,18400.0
2011-03-24 14:40:00,44.37,44.43,44.36,44.37,37800.0,34.4769,34.5235,34.4691,34.4769,37800.0
2011-03-24 14:50:00,44.37,44.37,44.29,44.31,31800.0,34.4769,34.4769,34.4147,34.4302,31800.0
2011-03-24 15:00:00,44.31,44.34,44.28,44.34,30400.0,34.4302,34.4535,34.4069,34.4535,30400.0
2011-03-24 15:10:00,44.34,44.4,44.32,44.38,17200.0,34.4535,34.5002,34.438,34.4846,17200.0
2011-03-24 15:20:00,44.38,44.46,44.38,44.42,25600.0,34.4846,34.5468,34.4846,34.5157,25600.0
2011-03-24 15:30:00,44.42,44.43,44.35,44.38,39200.0,34.5157,34.5235,34.4613,34.4846,39200.0
2011-03-24 15:40:00,44.38,44.38,44.3,44.37,83800.0,34.4846,34.4846,34.4225,34.4769,83800.0
2011-03-24 15:50:00,44.37,44.4,44.33,44.35,87800.0,34.4769,34.5002,34.4458,34.4613,87800.0
2011-03-25 09:30:00,44.5,44.63,44.39,44.49,91800.0,34.5779,34.6789,34.4924,34.5701,91800.0
2011-03-25 09:40:00,44.49,44.51,44.42,44.49,51600.0,34.5701,34.5856,34.5157,34.5701,51600.0
2011-03-25 09:50:00,44.49,44.63,44.49,44.62,37400.0,34.5701,34.6789,34.5701,34.6711,37400.0
2011-03-25 10:00:00,44.63,44.93,44.6,44.82,195800.0,34.6789,34.912,34.6556,34.8265,195800.0
2011-03-25 10:10:00,44.82,44.84,44.75,44.77,32000.0,34.8265,34.8421,34.7721,34.7877,32000.0
2011-03-25 10:20:00,44.79,44.87,44.79,44.84,66800.0,34.8032,34.8654,34.8032,34.8421,66800.0
2011-03-25 10:30:00,44.87,44.93,44.85,44.91,38400.0,34.8654,34.912,34.8498,34.8965,38400.0
2011-03-25 10:40:00,44.92,44.94,44.89,44.92,42000.0,34.9042,34.9198,34.8809,34.9042,42000.0
2011-03-25 10:50:00,44.93,44.99,44.92,44.99,32600.0,34.912,34.9586,34.9042,34.9586,32600.0
2011-03-25 11:00:00,44.99,45.0,44.93,44.97,58800.0,34.9586,34.9664,34.912,34.9431,58800.0
2011-03-25 11:10:00,44.99,45.0,44.95,44.99,26200.0,34.9586,34.9664,34.9275,34.9586,26200.0
2011-03-25 11:20:00,44.98,45.0,44.97,44.98,29800.0,34.9508,34.9664,34.9431,34.9508,29800.0
2011-03-25 11:30:00,44.99,44.99,44.95,44.96,23800.0,34.9586,34.9586,34.9275,34.9353,23800.0
2011-03-25 11:40:00,44.97,44.99,44.96,44.99,32800.0,34.9431,34.9586,34.9353,34.9586,32800.0
2011-03-25 11:50:00,44.99,44.99,44.97,44.97,23800.0,34.9586,34.9586,34.9431,34.9431,23800.0
2011-03-25 12:00:00,44.99,45.0,44.95,44.99,48600.0,34.9586,34.9664,34.9275,34.9586,48600.0
2011-03-25 12:10:00,44.98,44.99,44.95,44.98,41200.0,34.9508,34.9586,34.9275,34.9508,41200.0
2011-03-25 12:20:00,44.97,44.99,44.95,44.96,26400.0,34.9431,34.9586,34.9275,34.9353,26400.0
2011-03-25 12:30:00,44.96,44.97,44.88,44.92,16200.0,34.9353,34.9431,34.8731,34.9042,16200.0
2011-03-25 12:40:00,44.92,44.97,44.92,44.95,28200.0,34.9042,34.9431,34.9042,34.9275,28200.0
2011-03-25 12:50:00,44.97,44.97,44.92,44.92,25800.0,34.9431,34.9431,34.9042,34.9042,25800.0
2011-03-25 13:00:00,44.91,44.93,44.88,44.92,14800.0,34.8965,34.912,34.8731,34.9042,14800.0
2011-03-25 13:10:00,44.93,44.93,44.87,44.88,23000.0,34.912,34.912,34.8654,34.8731,23000.0
2011-03-25 13:20:00,44.88,44.91,44.88,44.9,42200.0,34.8731,34.8965,34.8731,34.8887,42200.0
2011-03-25 13:30:00,44.9,44.93,44.88,44.91,46000.0,34.8887,34.912,34.8731,34.8965,46000.0
2011-03-25 13:40:00,44.91,44.94,44.88,44.91,36400.0,34.8965,34.9198,34.8731,34.8965,36400.0
2011-03-25 13:50:00,44.91,44.91,44.8,44.83,34400.0,34.8965,34.8965,34.811,34.8343,34400.0
2011-03-25 14:00:00,44.84,44.87,44.8,44.86,26800.0,34.8421,34.8654,34.811,34.8576,26800.0
2011-03-25 14:10:00,44.87,44.93,44.85,44.85,50600.0,34.8654,34.912,34.8498,34.8498,50600.0
2011-03-25 14:20:00,44.85,44.86,44.78,44.79,26800.0,34.8498,34.8576,34.7954,34.8032,26800.0
2011-03-25 14:30:00,44.78,44.81,44.76,44.81,19200.0,34.7954,34.8187,34.7799,34.8187,19200.0
2011-03-25 14:40:00,44.82,44.84,44.78,44.82,24600.0,34.8265,34.8421,34.7954,34.8265,24600.0
2011-03-25 14:50:00,44.83,44.87,44.83,44.87,19000.0,34.8343,34.8654,34.8343,34.8654,19000.0
2011-03-25 15:00:00,44.87,44.9,44.85,44.88,32600.0,34.8654,34.8887,34.8498,34.8731,32600.0
2011-03-25 15:10:00,44.88,44.91,44.85,44.88,27200.0,34.8731,34.8965,34.8498,34.8731,27200.0
2011-03-25 15:20:00,44.87,44.88,44.84,44.85,54000.0,34.8654,34.8731,34.8421,34.8498,54000.0
2011-03-25 15:30:00,44.84,44.86,44.82,44.82,68200.0,34.8421,34.8576,34.8265,34.8265,68200.0
2011-03-25 15:40:00,44.83,44.84,44.71,44.71,122000.0,34.8343,34.8421,34.741,34.741,122000.0
2011-03-25 15:50:00,44.71,44.76,44.66,44.73,133800.0,34.741,34.7799,34.7022,34.7566,133800.0
2011-03-28 09:30:00,44.92,44.92,44.71,44.82,68400.0,34.9042,34.9042,34.741,34.8265,68400.0
2011-03-28 09:40:00,44.83,44.9,44.8,44.88,66600.0,34.8343,34.8887,34.811,34.8731,66600.0
2011-03-28 09:50:00,44.88,44.94,44.88,44.92,83800.0,34.8731,34.9198,34.8731,34.9042,83800.0
2011-03-28 10:00:00,44.93,44.94,44.84,44.85,56600.0,34.912,34.9198,34.8421,34.8498,56600.0
2011-03-28 10:10:00,44.85,44.88,44.81,44.83,44800.0,34.8498,34.8731,34.8187,34.8343,44800.0
2011-03-28 10:20:00,44.83,44.89,44.83,44.83,33200.0,34.8343,34.8809,34.8343,34.8343,33200.0
2011-03-28 10:30:00,44.83,44.88,44.8,44.81,43600.0,34.8343,34.8731,34.811,34.8187,43600.0
2011-03-28 10:40:00,44.82,44.87,44.77,44.77,32200.0,34.8265,34.8654,34.7877,34.7877,32200.0
2011-03-28 10:50:00,44.78,44.81,44.69,44.74,35800.0,34.7954,34.8187,34.7255,34.7644,35800.0
2011-03-28 11:00:00,44.74,44.75,44.63,44.67,49800.0,34.7644,34.7721,34.6789,34.71,49800.0
2011-03-28 11:10:00,44.66,44.75,44.66,44.71,35800.0,34.7022,34.7721,34.7022,34.741,35800.0
2011-03-28 11:20:00,44.71,44.77,44.71,44.77,26600.0,34.741,34.7877,34.741,34.7877,26600.0
2011-03-28 11:30:00,44.77,44.84,44.72,44.76,68600.0,34.7877,34.8421,34.7488,34.7799,68600.0
2011-03-28 11:40:00,44.76,44.8,44.73,44.79,25000.0,34.7799,34.811,34.7566,34.8032,25000.0
2011-03-28 11:50:00,44.77,44.83,44.77,44.82,22600.0,34.7877,34.8343,34.7877,34.8265,22600.0
2011-03-28 12:00:00,44.81,44.85,44.8,44.85,47800.0,34.8187,34.8498,34.811,34.8498,47800.0
2011-03-28 12:10:00,44.85,44.87,44.84,44.85,35200.0,34.8498,34.8654,34.8421,34.8498,35200.0
2011-03-28 12:20:00,44.85,44.88,44.85,44.85,26200.0,34.8498,34.8731,34.8498,34.8498,26200.0
2011-03-28 12:30:00,44.85,44.88,44.84,44.85,43000.0,34.8498,34.8731,34.8421,34.8498,43000.0
2011-03-28 12:40:00,44.84,44.87,44.83,44.84,24000.0,34.8421,34.8654,34.8343,34.8421,24000.0
2011-03-28 12:50:00,44.84,44.88,44.83,44.85,19800.0,34.8421,34.8731,34.8343,34.8498,19800.0
2011-03-28 13:00:00,44.85,44.94,44.84,44.93,62200.0,34.8498,34.9198,34.8421,34.912,62200.0
2011-03-28 13:10:00,44.93,44.96,44.93,44.95,49600.0,34.912,34.9353,34.912,34.9275,49600.0
2011-03-28 13:20:00,44.95,44.99,44.94,44.97,47000.0,34.9275,34.9586,34.9198,34.9431,47000.0
2011-03-28 13:30:00,44.96,44.99,44.95,44.98,30800.0,34.9353,34.9586,34.9275,34.9508,30800.0
2011-03-28 13:40:00,44.99,44.99,44.97,44.97,31000.0,34.9586,34.9586,34.9431,34.9431,31000.0
2011-03-28 13:50:00,44.97,44.97,44.95,44.95,31000.0,34.9431,34.9431,34.9275,34.9275,31000.0
2011-03-28 14:00:00,44.95,44.96,44.93,44.96,35000.0,34.9275,34.9353,34.912,34.9353,35000.0
2011-03-28 14:10:00,44.96,44.99,44.95,44.98,35800.0,34.9353,34.9586,34.9275,34.9508,35800.0
2011-03-28 14:20:00,44.98,44.99,44.96,44.98,57000.0,34.9508,34.9586,34.9353,34.9508,57000.0
2011-03-28 14:30:00,44.98,44.99,44.97,44.98,40200.0,34.9508,34.9586,34.9431,34.9508,40200.0
2011-03-28 14:40:00,44.99,44.99,44.83,44.84,64800.0,34.9586,34.9586,34.8343,34.8421,64800.0
2011-03-28 14:50:00,44.84,44.88,44.8,44.87,54200.0,34.8421,34.8731,34.811,34.8654,54200.0
2011-03-28 15:00:00,44.87,44.89,44.82,44.82,31600.0,34.8654,34.8809,34.8265,34.8265,31600.0
2011-03-28 15:10:00,44.83,44.84,44.81,44.81,31200.0,34.8343,34.8421,34.8187,34.8187,31200.0
2011-03-28 15:20:00,44.82,44.83,44.79,44.8,47600.0,34.8265,34.8343,34.8032,34.811,47600.0
2011-03-28 15:30:00,44.8,44.84,44.77,44.77,55400.0,34.811,34.8421,34.7877,34.7877,55400.0
2011-03-28 15:40:00,44.77,44.78,44.67,44.68,97000.0,34.7877,34.7954,34.71,34.7177,97000.0
2011-03-28 15:50:00,44.68,44.74,44.65,44.68,141800.0,34.7177,34.7644,34.6944,34.7177,141800.0
2011-03-29 09:30:00,44.7,44.73,44.58,44.63,54000.0,34.7333,34.7566,34.64,34.6789,54000.0
2011-03-29 09:40:00,44.63,44.69,44.51,44.65,46800.0,34.6789,34.7255,34.5856,34.6944,46800.0
2011-03-29 09:50:00,44.65,44.77,44.64,44.71,30400.0,34.6944,34.7877,34.6867,34.741,30400.0
2011-03-29 10:00:00,44.72,44.87,44.68,44.85,60800.0,34.7488,34.8654,34.7177,34.8498,60800.0
2011-03-29 10:10:00,44.86,44.98,44.86,44.95,93200.0,34.8576,34.9508,34.8576,34.9275,93200.0
2011-03-29 10:20:00,44.94,44.94,44.88,44.88,67600.0,34.9198,34.9198,34.8731,34.8731,67600.0
2011-03-29 10:30:00,44.88,44.95,44.88,44.9,66600.0,34.8731,34.9275,34.8731,34.8887,66600.0
2011-03-29 10:40:00,44.9,44.99,44.9,44.98,54000.0,34.8887,34.9586,34.8887,34.9508,54000.0
2011-03-29 10:50:00,44.98,44.99,44.92,44.93,54400.0,34.9508,34.9586,34.9042,34.912,54400.0
2011-03-29 11:00:00,44.93,44.97,44.91,44.97,88000.0,34.912,34.9431,34.8965,34.9431,88000.0
2011-03-29 11:10:00,44.96,44.98,44.94,44.97,45200.0,34.9353,34.9508,34.9198,34.9431,45200.0
2011-03-29 11:20:00,44.97,45.1,44.94,45.08,186600.0,34.9431,35.0441,34.9198,35.0285,186600.0
2011-03-29 11:30:00,45.08,45.17,45.08,45.16,87800.0,35.0285,35.0985,35.0285,35.0907,87800.0
2011-03-29 11:40:00,45.17,45.2,45.16,45.19,23000.0,35.0985,35.1218,35.0907,35.114,23000.0
2011-03-29 11:50:00,45.19,45.24,45.17,45.23,70600.0,35.114,35.1529,35.0985,35.1451,70600.0
2011-03-29 12:00:00,45.22,45.22,45.15,45.15,60200.0,35.1373,35.1373,35.0829,35.0829,60200.0
2011-03-29 12:10:00,45.15,45.19,45.15,45.17,27600.0,35.0829,35.114,35.0829,35.0985,27600.0
2011-03-29 12:20:00,45.18,45.22,45.17,45.2,47000.0,35.1062,35.1373,35.0985,35.1218,47000.0
2011-03-29 12:30:00,45.19,45.22,45.19,45.22,86400.0,35.114,35.1373,35.114,35.1373,86400.0
2011-03-29 12:40:00,45.22,45.23,45.2,45.23,48600.0,35.1373,35.1451,35.1218,35.1451,48600.0
2011-03-29 12:50:00,45.22,45.23,45.2,45.2,51800.0,35.1373,35.1451,35.1218,35.1218,51800.0
2011-03-29 13:00:00,45.2,45.24,45.17,45.24,61400.0,35.1218,35.1529,35.0985,35.1529,61400.0
2011-03-29 13:10:00,45.23,45.26,45.22,45.24,71200.0,35.1451,35.1684,35.1373,35.1529,71200.0
2011-03-29 13:20:00,45.24,45.24,45.2,45.2,23600.0,35.1529,35.1529,35.1218,35.1218,23600.0
2011-03-29 13:30:00,45.2,45.24,45.2,45.22,36600.0,35.1218,35.1529,35.1218,35.1373,36600.0
2011-03-29 13:40:00,45.23,45.24,45.22,45.24,26600.0,35.1451,35.1529,35.1373,35.1529,26600.0
2011-03-29 13:50:00,45.24,45.29,45.23,45.27,107000.0,35.1529,35.1917,35.1451,35.1762,107000.0
2011-03-29 14:00:00,45.27,45.31,45.25,45.27,63600.0,35.1762,35.2073,35.1606,35.1762,63600.0
2011-03-29 14:10:00,45.27,45.3,45.23,45.27,60200.0,35.1762,35.1995,35.1451,35.1762,60200.0
2011-03-29 14:20:00,45.27,45.27,45.24,45.25,21000.0,35.1762,35.1762,35.1529,35.1606,21000.0
2011-03-29 14:30:00,45.25,45.27,45.23,45.24,41800.0,35.1606,35.1762,35.1451,35.1529,41800.0
2011-03-29 14:40:00,45.24,45.31,45.24,45.31,57400.0,35.1529,35.2073,35.1529,35.2073,57400.0
2011-03-29 14:50:00,45.3,45.31,45.29,45.3,39600.0,35.1995,35.2073,35.1917,35.1995,39600.0
2011-03-29 15:00:00,45.3,45.31,45.26,45.3,50000.0,35.1995,35.2073,35.1684,35.1995,50000.0
2011-03-29 15:10:00,45.3,45.3,45.27,45.27,58200.0,35.1995,35.1995,35.1762,35.1762,58200.0
2011-03-29 15:20:00,45.28,45.31,45.24,45.3,105600.0,35.184,35.2073,35.1529,35.1995,105600.0
2011-03-29 15:30:00,45.3,45.32,45.28,45.3,78400.0,35.1995,35.215,35.184,35.1995,78400.0
2011-03-29 15:40:00,45.3,45.32,45.24,45.31,125200.0,35.1995,35.215,35.1529,35.2073,125200.0
2011-03-29 15:50:00,45.31,45.32,45.27,45.3,156600.0,35.2073,35.215,35.1762,35.1995,156600.0
2011-03-30 09:30:00,47.01,47.99,47.0,47.83,821200.0,36.5282,37.2897,36.5204,37.1654,821200.0
2011-03-30 09:40:00,47.83,47.93,47.27,47.27,426000.0,37.1654,37.2431,36.7302,36.7302,426000.0
2011-03-30 09:50:00,47.28,47.42,47.13,47.15,325000.0,36.738,36.8468,36.6215,36.637,325000.0
2011-03-30 10:00:00,47.16,47.19,46.93,47.07,392600.0,36.6448,36.6681,36.4661,36.5748,392600.0
2011-03-30 10:10:00,47.06,47.15,46.98,46.99,236600.0,36.5671,36.637,36.5049,36.5127,236600.0
2011-03-30 10:20:00,46.99,47.04,46.85,46.89,237200.0,36.5127,36.5515,36.4039,36.435,237200.0
2011-03-30 10:30:00,46.89,47.1,46.88,46.91,144400.0,36.435,36.5981,36.4272,36.4505,144400.0
2011-03-30 10:40:00,46.92,47.06,46.9,47.05,179400.0,36.4583,36.5671,36.4427,36.5593,179400.0
2011-03-30 10:50:00,47.04,47.48,47.04,47.41,273800.0,36.5515,36.8934,36.5515,36.839,273800.0
2011-03-30 11:00:00,47.4,47.41,47.22,47.37,235000.0,36.8313,36.839,36.6914,36.8079,235000.0
2011-03-30 11:10:00,47.38,47.49,47.26,47.26,168600.0,36.8157,36.9012,36.7225,36.7225,168600.0
2011-03-30 11:20:00,47.27,47.27,47.17,47.22,121400.0,36.7302,36.7302,36.6525,36.6914,121400.0
2011-03-30 11:30:00,47.22,47.32,47.21,47.29,146200.0,36.6914,36.7691,36.6836,36.7458,146200.0
2011-03-30 11:40:00,47.28,47.37,47.27,47.35,105600.0,36.738,36.8079,36.7302,36.7924,105600.0
2011-03-30 11:50:00,47.35,47.48,47.35,47.48,98600.0,36.7924,36.8934,36.7924,36.8934,98600.0
2011-03-30 12:00:00,47.49,47.59,47.48,47.53,220200.0,36.9012,36.9789,36.8934,36.9323,220200.0
2011-03-30 12:10:00,47.53,47.62,47.47,47.57,117600.0,36.9323,37.0022,36.8856,36.9634,117600.0
2011-03-30 12:20:00,47.57,47.61,47.51,47.56,67400.0,36.9634,36.9944,36.9167,36.9556,67400.0
2011-03-30 12:30:00,47.56,47.6,47.5,47.5,76800.0,36.9556,36.9867,36.909,36.909,76800.0
2011-03-30 12:40:00,47.51,47.53,47.44,47.44,82600.0,36.9167,36.9323,36.8623,36.8623,82600.0
2011-03-30 12:50:00,47.44,47.49,47.44,47.48,96600.0,36.8623,36.9012,36.8623,36.8934,96600.0
2011-03-30 13:00:00,47.46,47.54,47.46,47.52,113400.0,36.8779,36.94,36.8779,36.9245,113400.0
2011-03-30 13:10:00,47.52,47.58,47.52,47.56,113600.0,36.9245,36.9711,36.9245,36.9556,113600.0
2011-03-30 13:20:00,47.56,47.6,47.54,47.55,121600.0,36.9556,36.9867,36.94,36.9478,121600.0
2011-03-30 13:30:00,47.55,47.63,47.55,47.62,107600.0,36.9478,37.01,36.9478,37.0022,107600.0
2011-03-30 13:40:00,47.62,47.65,47.59,47.6,171400.0,37.0022,37.0255,36.9789,36.9867,171400.0
2011-03-30 13:50:00,47.6,47.6,47.47,47.49,174200.0,36.9867,36.9867,36.8856,36.9012,174200.0
2011-03-30 14:00:00,47.49,47.56,47.49,47.56,254400.0,36.9012,36.9556,36.9012,36.9556,254400.0
2011-03-30 14:10:00,47.57,47.8,47.57,47.77,196800.0,36.9634,37.1421,36.9634,37.1188,196800.0
2011-03-30 14:20:00,47.78,47.81,47.66,47.69,202400.0,37.1265,37.1498,37.0333,37.0566,202400.0
2011-03-30 14:30:00,47.68,47.72,47.68,47.7,281200.0,37.0488,37.0799,37.0488,37.0644,281200.0
2011-03-30 14:40:00,47.7,47.79,47.69,47.76,145200.0,37.0644,37.1343,37.0566,37.111,145200.0
2011-03-30 14:50:00,47.76,47.89,47.72,47.87,167400.0,37.111,37.212,37.0799,37.1965,167400.0
2011-03-30 15:00:00,47.87,48.09,47.85,48.06,328400.0,37.1965,37.3674,37.1809,37.3441,328400.0
2011-03-30 15:10:00,48.07,48.17,48.05,48.16,348000.0,37.3519,37.4296,37.3363,37.4218,348000.0
2011-03-30 15:20:00,48.16,48.28,48.1,48.11,266400.0,37.4218,37.515,37.3752,37.3829,266400.0
2011-03-30 15:30:00,48.1,48.23,48.1,48.1,249000.0,37.3752,37.4762,37.3752,37.3752,249000.0
2011-03-30 15:40:00,48.1,48.1,47.91,47.93,385800.0,37.3752,37.3752,37.2275,37.2431,385800.0
2011-03-30 15:50:00,47.93,48.02,47.93,47.98,556400.0,37.2431,37.313,37.2431,37.2819,556400.0
2011-03-31 09:30:00,47.77,47.95,47.77,47.92,240400.0,37.1188,37.2586,37.1188,37.2353,240400.0
2011-03-31 09:40:00,47.92,47.95,47.63,47.69,174800.0,37.2353,37.2586,37.01,37.0566,174800.0
2011-03-31 09:50:00,47.67,47.85,47.57,47.82,151000.0,37.0411,37.1809,36.9634,37.1576,151000.0
2011-03-31 10:00:00,47.8,47.83,47.69,47.74,129400.0,37.1421,37.1654,37.0566,37.0954,129400.0
2011-03-31 10:10:00,47.74,47.74,47.61,47.66,116200.0,37.0954,37.0954,36.9944,37.0333,116200.0
2011-03-31 10:20:00,47.65,47.77,47.65,47.76,96000.0,37.0255,37.1188,37.0255,37.111,96000.0
2011-03-31 10:30:00,47.77,47.84,47.69,47.8,120400.0,37.1188,37.1732,37.0566,37.1421,120400.0
2011-03-31 10:40:00,47.79,47.9,47.78,47.82,77400.0,37.1343,37.2198,37.1265,37.1576,77400.0
2011-03-31 10:50:00,47.82,47.85,47.77,47.83,75400.0,37.1576,37.1809,37.1188,37.1654,75400.0
2011-03-31 11:00:00,47.83,47.87,47.82,47.82,76000.0,37.1654,37.1965,37.1576,37.1576,76000.0
2011-03-31 11:10:00,47.82,47.94,47.81,47.92,75600.0,37.1576,37.2509,37.1498,37.2353,75600.0
2011-03-31 11:20:00,47.92,47.93,47.86,47.88,58600.0,37.2353,37.2431,37.1887,37.2042,58600.0
2011-03-31 11:30:00,47.88,47.92,47.83,47.91,71800.0,37.2042,37.2353,37.1654,37.2275,71800.0
2011-03-31 11:40:00,47.92,47.98,47.92,47.95,60400.0,37.2353,37.2819,37.2353,37.2586,60400.0
2011-03-31 11:50:00,47.95,47.98,47.9,47.91,47000.0,37.2586,37.2819,37.2198,37.2275,47000.0
2011-03-31 12:00:00,47.91,47.98,47.91,47.92,42800.0,37.2275,37.2819,37.2275,37.2353,42800.0
2011-03-31 12:10:00,47.92,47.93,47.84,47.85,55600.0,37.2353,37.2431,37.1732,37.1809,55600.0
2011-03-31 12:20:00,47.85,47.86,47.76,47.76,89400.0,37.1809,37.1887,37.111,37.111,89400.0
2011-03-31 12:30:00,47.77,47.77,47.69,47.71,61200.0,37.1188,37.1188,37.0566,37.0721,61200.0
2011-03-31 12:40:00,47.72,47.74,47.66,47.68,69400.0,37.0799,37.0954,37.0333,37.0488,69400.0
2011-03-31 12:50:00,47.68,47.72,47.68,47.69,54400.0,37.0488,37.0799,37.0488,37.0566,54400.0
2011-03-31 13:00:00,47.7,47.7,47.67,47.69,46800.0,37.0644,37.0644,37.0411,37.0566,46800.0
2011-03-31 13:10:00,47.69,47.82,47.68,47.8,126600.0,37.0566,37.1576,37.0488,37.1421,126600.0
2011-03-31 13:20:00,47.79,47.79,47.74,47.74,33800.0,37.1343,37.1343,37.0954,37.0954,33800.0
2011-03-31 13:30:00,47.74,47.77,47.71,47.77,39400.0,37.0954,37.1188,37.0721,37.1188,39400.0
2011-03-31 13:40:00,47.77,47.89,47.77,47.87,119400.0,37.1188,37.212,37.1188,37.1965,119400.0
2011-03-31 13:50:00,47.87,47.92,47.87,47.87,55000.0,37.1965,37.2353,37.1965,37.1965,55000.0
2011-03-31 14:00:00,47.86,47.87,47.81,47.82,77800.0,37.1887,37.1965,37.1498,37.1576,77800.0
2011-03-31 14:10:00,47.82,47.92,47.8,47.9,98200.0,37.1576,37.2353,37.1421,37.2198,98200.0
2011-03-31 14:20:00,47.9,47.92,47.85,47.86,30200.0,37.2198,37.2353,37.1809,37.1887,30200.0
2011-03-31 14:30:00,47.86,47.87,47.77,47.77,48200.0,37.1887,37.1965,37.1188,37.1188,48200.0
2011-03-31 14:40:00,47.77,47.8,47.77,47.79,42000.0,37.1188,37.1421,37.1188,37.1343,42000.0
2011-03-31 14:50:00,47.78,47.82,47.77,47.77,52400.0,37.1265,37.1576,37.1188,37.1188,52400.0
2011-03-31 15:00:00,47.77,47.79,47.74,47.74,86400.0,37.1188,37.1343,37.0954,37.0954,86400.0
2011-03-31 15:10:00,47.74,47.77,47.72,47.74,73200.0,37.0954,37.1188,37.0799,37.0954,73200.0
2011-03-31 15:20:00,47.74,47.74,47.71,47.73,71800.0,37.0954,37.0954,37.0721,37.0877,71800.0
2011-03-31 15:30:00,47.73,47.74,47.66,47.72,92000.0,37.0877,37.0954,37.0333,37.0799,92000.0
2011-03-31 15:40:00,47.73,47.77,47.62,47.63,180800.0,37.0877,37.1188,37.0022,37.01,180800.0
2011-03-31 15:50:00,47.65,47.7,47.59,47.6,243400.0,37.0255,37.0644,36.9789,36.9867,243400.0
2011-04-01 09:30:00,47.77,48.0,47.74,47.98,148800.0,37.1188,37.2975,37.0954,37.2819,148800.0
2011-04-01 09:40:00,47.97,47.97,47.84,47.84,88000.0,37.2742,37.2742,37.1732,37.1732,88000.0
2011-04-01 09:50:00,47.84,47.96,47.84,47.92,98600.0,37.1732,37.2664,37.1732,37.2353,98600.0
2011-04-01 10:00:00,47.93,48.1,47.92,48.09,96200.0,37.2431,37.3752,37.2353,37.3674,96200.0
2011-04-01 10:10:00,48.09,48.27,48.08,48.24,109000.0,37.3674,37.5073,37.3596,37.484,109000.0
2011-04-01 10:20:00,48.24,48.27,48.06,48.11,78800.0,37.484,37.5073,37.3441,37.3829,78800.0
2011-04-01 10:30:00,48.12,48.21,48.1,48.13,60800.0,37.3907,37.4607,37.3752,37.3985,60800.0
2011-04-01 10:40:00,48.13,48.13,47.93,47.95,95000.0,37.3985,37.3985,37.2431,37.2586,95000.0
2011-04-01 10:50:00,47.96,47.97,47.88,47.94,55400.0,37.2664,37.2742,37.2042,37.2509,55400.0
2011-04-01 11:00:00,47.95,47.96,47.89,47.93,60400.0,37.2586,37.2664,37.212,37.2431,60400.0
2011-04-01 11:10:00,47.93,47.99,47.9,47.98,41800.0,37.2431,37.2897,37.2198,37.2819,41800.0
2011-04-01 11:20:00,47.98,48.06,47.98,48.03,68000.0,37.2819,37.3441,37.2819,37.3208,68000.0
2011-04-01 11:30:00,48.04,48.06,47.97,48.0,59800.0,37.3286,37.3441,37.2742,37.2975,59800.0
2011-04-01 11:40:00,48.0,48.01,47.95,47.96,51800.0,37.2975,37.3052,37.2586,37.2664,51800.0
2011-04-01 11:50:00,47.97,47.98,47.89,47.92,53600.0,37.2742,37.2819,37.212,37.2353,53600.0
2011-04-01 12:00:00,47.91,47.94,47.9,47.92,52800.0,37.2275,37.2509,37.2198,37.2353,52800.0
2011-04-01 12:10:00,47.92,47.92,47.84,47.87,39600.0,37.2353,37.2353,37.1732,37.1965,39600.0
2011-04-01 12:20:00,47.88,47.9,47.86,47.86,41000.0,37.2042,37.2198,37.1887,37.1887,41000.0
2011-04-01 12:30:00,47.85,47.87,47.77,47.77,70400.0,37.1809,37.1965,37.1188,37.1188,70400.0
2011-04-01 12:40:00,47.77,47.79,47.63,47.63,119400.0,37.1188,37.1343,37.01,37.01,119400.0
2011-04-01 12:50:00,47.64,47.71,47.63,47.7,24800.0,37.0177,37.0721,37.01,37.0644,24800.0
2011-04-01 13:00:00,47.7,47.74,47.7,47.72,35400.0,37.0644,37.0954,37.0644,37.0799,35400.0
2011-04-01 13:10:00,47.73,47.74,47.68,47.7,39200.0,37.0877,37.0954,37.0488,37.0644,39200.0
2011-04-01 13:20:00,47.68,47.71,47.68,47.71,23200.0,37.0488,37.0721,37.0488,37.0721,23200.0
2011-04-01 13:30:00,47.71,47.8,47.71,47.79,24800.0,37.0721,37.1421,37.0721,37.1343,24800.0
2011-04-01 13:40:00,47.8,47.8,47.77,47.77,27000.0,37.1421,37.1421,37.1188,37.1188,27000.0
2011-04-01 13:50:00,47.77,47.81,47.74,47.76,50200.0,37.1188,37.1498,37.0954,37.111,50200.0
2011-04-01 14:00:00,47.77,47.77,47.73,47.74,51400.0,37.1188,37.1188,37.0877,37.0954,51400.0
2011-04-01 14:10:00,47.74,47.78,47.71,47.71,42800.0,37.0954,37.1265,37.0721,37.0721,42800.0
2011-04-01 14:20:00,47.71,47.73,47.68,47.69,39800.0,37.0721,37.0877,37.0488,37.0566,39800.0
2011-04-01 14:30:00,47.7,47.72,47.69,47.7,51800.0,37.0644,37.0799,37.0566,37.0644,51800.0
2011-04-01 14:40:00,47.68,47.69,47.51,47.52,67600.0,37.0488,37.0566,36.9167,36.9245,67600.0
2011-04-01 14:50:00,47.52,47.57,47.48,47.52,99400.0,36.9245,36.9634,36.8934,36.9245,99400.0
2011-04-01 15:00:00,47.52,47.52,47.45,47.46,95600.0,36.9245,36.9245,36.8701,36.8779,95600.0
2011-04-01 15:10:00,47.46,47.47,47.33,47.37,160000.0,36.8779,36.8856,36.7769,36.8079,160000.0
2011-04-01 15:20:00,47.37,47.49,47.37,47.49,106800.0,36.8079,36.9012,36.8079,36.9012,106800.0
2011-04-01 15:30:00,47.49,47.49,47.35,47.41,128400.0,36.9012,36.9012,36.7924,36.839,128400.0
2011-04-01 15:40:00,47.41,47.57,47.4,47.48,155600.0,36.839,36.9634,36.8313,36.8934,155600.0
2011-04-01 15:50:00,47.49,47.54,47.45,47.53,168400.0,36.9012,36.94,36.8701,36.9323,168400.0
2011-04-04 09:30:00,47.6,47.98,47.59,47.97,110200.0,36.9867,37.2819,36.9789,37.2742,110200.0
2011-04-04 09:40:00,47.97,48.0,47.89,47.96,88800.0,37.2742,37.2975,37.212,37.2664,88800.0
2011-04-04 09:50:00,47.96,48.04,47.85,48.0,110600.0,37.2664,37.3286,37.1809,37.2975,110600.0
2011-04-04 10:00:00,48.0,48.13,47.91,48.13,108200.0,37.2975,37.3985,37.2275,37.3985,108200.0
2011-04-04 10:10:00,48.13,48.24,48.12,48.21,79600.0,37.3985,37.484,37.3907,37.4607,79600.0
2011-04-04 10:20:00,48.21,48.31,48.18,48.21,115600.0,37.4607,37.5384,37.4373,37.4607,115600.0
2011-04-04 10:30:00,48.21,48.31,48.21,48.29,91800.0,37.4607,37.5384,37.4607,37.5228,91800.0
2011-04-04 10:40:00,48.3,48.34,48.16,48.17,70600.0,37.5306,37.5617,37.4218,37.4296,70600.0
2011-04-04 10:50:00,48.17,48.27,48.15,48.27,157000.0,37.4296,37.5073,37.414,37.5073,157000.0
2011-04-04 11:00:00,48.29,48.31,48.21,48.24,81000.0,37.5228,37.5384,37.4607,37.484,81000.0
2011-04-04 11:10:00,48.24,48.31,48.22,48.3,91400.0,37.484,37.5384,37.4684,37.5306,91400.0
2011-04-04 11:20:00,48.3,48.34,48.29,48.33,65600.0,37.5306,37.5617,37.5228,37.5539,65600.0
2011-04-04 11:30:00,48.32,48.38,48.3,48.33,39000.0,37.5461,37.5927,37.5306,37.5539,39000.0
2011-04-04 11:40:00,48.32,48.37,48.29,48.3,33800.0,37.5461,37.585,37.5228,37.5306,33800.0
2011-04-04 11:50:00,48.29,48.31,48.24,48.29,32800.0,37.5228,37.5384,37.484,37.5228,32800.0
2011-04-04 12:00:00,48.29,48.31,48.27,48.29,55200.0,37.5228,37.5384,37.5073,37.5228,55200.0
2011-04-04 12:10:00,48.27,48.34,48.24,48.24,34600.0,37.5073,37.5617,37.484,37.484,34600.0
2011-04-04 12:20:00,48.24,48.3,48.24,48.25,27400.0,37.484,37.5306,37.484,37.4917,27400.0
2011-04-04 12:30:00,48.26,48.28,48.2,48.27,40000.0,37.4995,37.515,37.4529,37.5073,40000.0
2011-04-04 12:40:00,48.27,48.27,48.22,48.27,55400.0,37.5073,37.5073,37.4684,37.5073,55400.0
2011-04-04 12:50:00,48.27,48.28,48.22,48.26,38800.0,37.5073,37.515,37.4684,37.4995,38800.0
2011-04-04 13:00:00,48.26,48.26,48.21,48.24,26800.0,37.4995,37.4995,37.4607,37.484,26800.0
2011-04-04 13:10:00,48.24,48.28,48.21,48.27,55200.0,37.484,37.515,37.4607,37.5073,55200.0
2011-04-04 13:20:00,48.26,48.27,48.22,48.24,46400.0,37.4995,37.5073,37.4684,37.484,46400.0
2011-04-04 13:30:00,48.24,48.25,48.19,48.24,48200.0,37.484,37.4917,37.4451,37.484,48200.0
2011-04-04 13:40:00,48.24,48.27,48.16,48.21,68400.0,37.484,37.5073,37.4218,37.4607,68400.0
2011-04-04 13:50:00,48.21,48.22,48.13,48.18,42400.0,37.4607,37.4684,37.3985,37.4373,42400.0
2011-04-04 14:00:00,48.18,48.22,48.1,48.16,75000.0,37.4373,37.4684,37.3752,37.4218,75000.0
2011-04-04 14:10:00,48.17,48.17,48.1,48.11,64200.0,37.4296,37.4296,37.3752,37.3829,64200.0
2011-04-04 14:20:00,48.1,48.16,48.05,48.1,70200.0,37.3752,37.4218,37.3363,37.3752,70200.0
2011-04-04 14:30:00,48.1,48.18,48.09,48.15,45800.0,37.3752,37.4373,37.3674,37.414,45800.0
2011-04-04 14:40:00,48.13,48.17,48.13,48.15,39400.0,37.3985,37.4296,37.3985,37.414,39400.0
2011-04-04 14:50:00,48.15,48.16,48.13,48.15,53800.0,37.414,37.4218,37.3985,37.414,53800.0
2011-04-04 15:00:00,48.14,48.15,48.08,48.08,85200.0,37.4063,37.414,37.3596,37.3596,85200.0
2011-04-04 15:10:00,48.09,48.17,48.09,48.15,50800.0,37.3674,37.4296,37.3674,37.414,50800.0
2011-04-04 15:20:00,48.14,48.27,48.14,48.23,68200.0,37.4063,37.5073,37.4063,37.4762,68200.0
2011-04-04 15:30:00,48.23,48.25,48.18,48.25,84400.0,37.4762,37.4917,37.4373,37.4917,84400.0
2011-04-04 15:40:00,48.25,48.29,48.21,48.27,121800.0,37.4917,37.5228,37.4607,37.5073,121800.0
2011-04-04 15:50:00,48.27,48.29,48.21,48.24,158200.0,37.5073,37.5228,37.4607,37.484,158200.0
2011-04-05 09:30:00,48.08,48.17,47.98,48.12,85000.0,37.3596,37.4296,37.2819,37.3907,85000.0
2011-04-05 09:40:00,48.11,48.16,47.96,47.98,63800.0,37.3829,37.4218,37.2664,37.2819,63800.0
2011-04-05 09:50:00,47.98,48.02,47.92,47.98,46800.0,37.2819,37.313,37.2353,37.2819,46800.0
2011-04-05 10:00:00,47.96,47.98,47.74,47.76,114600.0,37.2664,37.2819,37.0954,37.111,114600.0
2011-04-05 10:10:00,47.74,47.88,47.74,47.86,47000.0,37.0954,37.2042,37.0954,37.1887,47000.0
2011-04-05 10:20:00,47.85,48.06,47.83,48.05,54400.0,37.1809,37.3441,37.1654,37.3363,54400.0
2011-04-05 10:30:00,48.05,48.24,48.04,48.17,80200.0,37.3363,37.484,37.3286,37.4296,80200.0
2011-04-05 10:40:00,48.16,48.25,48.13,48.2,86200.0,37.4218,37.4917,37.3985,37.4529,86200.0
2011-04-05 10:50:00,48.19,48.24,48.17,48.22,84800.0,37.4451,37.484,37.4296,37.4684,84800.0
2011-04-05 11:00:00,48.2,48.27,48.2,48.24,78200.0,37.4529,37.5073,37.4529,37.484,78200.0
2011-04-05 11:10:00,48.22,48.3,48.15,48.29,58000.0,37.4684,37.5306,37.414,37.5228,58000.0
2011-04-05 11:20:00,48.3,48.45,48.29,48.43,71000.0,37.5306,37.6471,37.5228,37.6316,71000.0
2011-04-05 11:30:00,48.44,48.5,48.43,48.48,56000.0,37.6394,37.686,37.6316,37.6704,56000.0
2011-04-05 11:40:00,48.48,48.56,48.47,48.56,38800.0,37.6704,37.7326,37.6627,37.7326,38800.0
2011-04-05 11:50:00,48.55,48.6,48.5,48.6,56800.0,37.7248,37.7637,37.686,37.7637,56800.0
2011-04-05 12:00:00,48.6,48.67,48.56,48.64,77600.0,37.7637,37.8181,37.7326,37.7948,77600.0
2011-04-05 12:10:00,48.64,48.68,48.59,48.66,59600.0,37.7948,37.8259,37.7559,37.8103,59600.0
2011-04-05 12:20:00,48.65,48.67,48.6,48.62,27200.0,37.8025,37.8181,37.7637,37.7792,27200.0
2011-04-05 12:30:00,48.63,48.67,48.62,48.63,18400.0,37.787,37.8181,37.7792,37.787,18400.0
2011-04-05 12:40:00,48.65,48.83,48.63,48.82,70200.0,37.8025,37.9424,37.787,37.9346,70200.0
2011-04-05 12:50:00,48.82,48.84,48.77,48.77,44800.0,37.9346,37.9502,37.8958,37.8958,44800.0
2011-04-05 13:00:00,48.79,48.86,48.79,48.83,30400.0,37.9113,37.9657,37.9113,37.9424,30400.0
2011-04-05 13:10:00,48.82,48.88,48.79,48.86,35400.0,37.9346,37.9813,37.9113,37.9657,35400.0
2011-04-05 13:20:00,48.88,48.91,48.84,48.85,43600.0,37.9813,38.0046,37.9502,37.958,43600.0
2011-04-05 13:30:00,48.85,48.85,48.79,48.83,51000.0,37.958,37.958,37.9113,37.9424,51000.0
2011-04-05 13:40:00,48.82,48.84,48.77,48.78,40600.0,37.9346,37.9502,37.8958,37.9036,40600.0
2011-04-05 13:50:00,48.77,48.77,48.64,48.66,45400.0,37.8958,37.8958,37.7948,37.8103,45400.0
2011-04-05 14:00:00,48.66,48.66,48.5,48.53,57800.0,37.8103,37.8103,37.686,37.7093,57800.0
2011-04-05 14:10:00,48.53,48.59,48.52,48.54,41200.0,37.7093,37.7559,37.7015,37.7171,41200.0
2011-04-05 14:20:00,48.55,48.6,48.54,48.57,45600.0,37.7248,37.7637,37.7171,37.7404,45600.0
2011-04-05 14:30:00,48.56,48.57,48.41,48.42,91000.0,37.7326,37.7404,37.6161,37.6238,91000.0
2011-04-05 14:40:00,48.42,48.42,48.3,48.4,80800.0,37.6238,37.6238,37.5306,37.6083,80800.0
2011-04-05 14:50:00,48.4,48.42,48.35,48.38,53000.0,37.6083,37.6238,37.5694,37.5927,53000.0
2011-04-05 15:00:00,48.38,48.38,48.31,48.31,43400.0,37.5927,37.5927,37.5384,37.5384,43400.0
2011-04-05 15:10:00,48.31,48.32,48.22,48.3,65400.0,37.5384,37.5461,37.4684,37.5306,65400.0
2011-04-05 15:20:00,48.3,48.3,48.23,48.23,49400.0,37.5306,37.5306,37.4762,37.4762,49400.0
2011-04-05 15:30:00,48.23,48.26,48.18,48.23,106200.0,37.4762,37.4995,37.4373,37.4762,106200.0
2011-04-05 15:40:00,48.23,48.26,48.21,48.24,95600.0,37.4762,37.4995,37.4607,37.484,95600.0
2011-04-05 15:50:00,48.24,48.25,48.17,48.19,123400.0,37.484,37.4917,37.4296,37.4451,123400.0
2011-04-06 09:30:00,48.45,48.58,48.38,48.46,83800.0,37.6471,37.7482,37.5927,37.6549,83800.0
2011-04-06 09:40:00,48.48,48.49,48.32,48.34,53800.0,37.6704,37.6782,37.5461,37.5617,53800.0
2011-04-06 09:50:00,48.3,48.36,48.25,48.29,83600.0,37.5306,37.5772,37.4917,37.5228,83600.0
2011-04-06 10:00:00,48.3,48.38,48.27,48.32,99200.0,37.5306,37.5927,37.5073,37.5461,99200.0
2011-04-06 10:10:00,48.32,48.38,48.26,48.27,51600.0,37.5461,37.5927,37.4995,37.5073,51600.0
2011-04-06 10:20:00,48.29,48.37,48.23,48.33,219200.0,37.5228,37.585,37.4762,37.5539,219200.0
2011-04-06 10:30:00,48.34,48.49,48.31,48.34,29000.0,37.5617,37.6782,37.5384,37.5617,29000.0
2011-04-06 10:40:00,48.35,48.49,48.32,48.46,58600.0,37.5694,37.6782,37.5461,37.6549,58600.0
2011-04-06 10:50:00,48.48,48.48,48.27,48.3,44800.0,37.6704,37.6704,37.5073,37.5306,44800.0
2011-04-06 11:00:00,48.27,48.27,48.12,48.14,39400.0,37.5073,37.5073,37.3907,37.4063,39400.0
2011-04-06 11:10:00,48.13,48.24,48.13,48.2,38600.0,37.3985,37.484,37.3985,37.4529,38600.0
2011-04-06 11:20:00,48.19,48.29,48.15,48.25,56000.0,37.4451,37.5228,37.414,37.4917,56000.0
2011-04-06 11:30:00,48.26,48.27,48.18,48.19,51800.0,37.4995,37.5073,37.4373,37.4451,51800.0
2011-04-06 11:40:00,48.21,48.22,48.16,48.18,71200.0,37.4607,37.4684,37.4218,37.4373,71200.0
2011-04-06 11:50:00,48.18,48.24,48.16,48.16,87800.0,37.4373,37.484,37.4218,37.4218,87800.0
2011-04-06 12:00:00,48.15,48.2,48.1,48.19,32200.0,37.414,37.4529,37.3752,37.4451,32200.0
2011-04-06 12:10:00,48.19,48.29,48.19,48.23,56400.0,37.4451,37.5228,37.4451,37.4762,56400.0
2011-04-06 12:20:00,48.23,48.26,48.2,48.22,44600.0,37.4762,37.4995,37.4529,37.4684,44600.0
2011-04-06 12:30:00,48.22,48.24,48.2,48.21,34600.0,37.4684,37.484,37.4529,37.4607,34600.0
2011-04-06 12:40:00,48.21,48.27,48.2,48.23,77200.0,37.4607,37.5073,37.4529,37.4762,77200.0
2011-04-06 12:50:00,48.23,48.25,48.21,48.24,36400.0,37.4762,37.4917,37.4607,37.484,36400.0
2011-04-06 13:00:00,48.24,48.27,48.24,48.27,33000.0,37.484,37.5073,37.484,37.5073,33000.0
2011-04-06 13:10:00,48.29,48.37,48.25,48.32,45600.0,37.5228,37.585,37.4917,37.5461,45600.0
2011-04-06 13:20:00,48.32,48.32,48.23,48.24,32600.0,37.5461,37.5461,37.4762,37.484,32600.0
2011-04-06 13:30:00,48.26,48.28,48.23,48.23,33600.0,37.4995,37.515,37.4762,37.4762,33600.0
2011-04-06 13:40:00,48.23,48.24,48.19,48.19,26600.0,37.4762,37.484,37.4451,37.4451,26600.0
2011-04-06 13:50:00,48.19,48.22,48.19,48.22,24400.0,37.4451,37.4684,37.4451,37.4684,24400.0
2011-04-06 14:00:00,48.21,48.24,48.2,48.24,36800.0,37.4607,37.484,37.4529,37.484,36800.0
2011-04-06 14:10:00,48.23,48.3,48.23,48.27,28800.0,37.4762,37.5306,37.4762,37.5073,28800.0
2011-04-06 14:20:00,48.27,48.27,48.21,48.21,30400.0,37.5073,37.5073,37.4607,37.4607,30400.0
2011-04-06 14:30:00,48.21,48.29,48.21,48.28,37400.0,37.4607,37.5228,37.4607,37.515,37400.0
2011-04-06 14:40:00,48.28,48.3,48.23,48.28,42200.0,37.515,37.5306,37.4762,37.515,42200.0
2011-04-06 14:50:00,48.27,48.28,48.23,48.24,29600.0,37.5073,37.515,37.4762,37.484,29600.0
2011-04-06 15:00:00,48.24,48.27,48.22,48.24,38600.0,37.484,37.5073,37.4684,37.484,38600.0
2011-04-06 15:10:00,48.25,48.28,48.23,48.24,45800.0,37.4917,37.515,37.4762,37.484,45800.0
2011-04-06 15:20:00,48.24,48.25,48.16,48.16,54400.0,37.484,37.4917,37.4218,37.4218,54400.0
2011-04-06 15:30:00,48.16,48.21,48.15,48.18,49000.0,37.4218,37.4607,37.414,37.4373,49000.0
2011-04-06 15:40:00,48.18,48.24,48.17,48.24,87200.0,37.4373,37.484,37.4296,37.484,87200.0
2011-04-06 15:50:00,48.23,48.27,48.21,48.21,104200.0,37.4762,37.5073,37.4607,37.4607,104200.0
2011-04-07 09:30:00,48.2,48.32,48.12,48.27,70400.0,37.4529,37.5461,37.3907,37.5073,70400.0
2011-04-07 09:40:00,48.27,48.49,48.27,48.45,20400.0,37.5073,37.6782,37.5073,37.6471,20400.0
2011-04-07 09:50:00,48.45,48.49,48.42,48.43,24600.0,37.6471,37.6782,37.6238,37.6316,24600.0
2011-04-07 10:00:00,48.41,48.43,48.27,48.34,44600.0,37.6161,37.6316,37.5073,37.5617,44600.0
2011-04-07 10:10:00,48.33,48.37,48.23,48.26,68800.0,37.5539,37.585,37.4762,37.4995,68800.0
2011-04-07 10:20:00,48.28,48.34,48.13,48.14,52400.0,37.515,37.5617,37.3985,37.4063,52400.0
2011-04-07 10:30:00,48.13,48.23,47.94,48.01,41000.0,37.3985,37.4762,37.2509,37.3052,41000.0
2011-04-07 10:40:00,48.01,48.07,47.77,48.05,58600.0,37.3052,37.3519,37.1188,37.3363,58600.0
2011-04-07 10:50:00,48.09,48.15,48.01,48.09,20200.0,37.3674,37.414,37.3052,37.3674,20200.0
2011-04-07 11:00:00,48.12,48.23,48.04,48.2,15600.0,37.3907,37.4762,37.3286,37.4529,15600.0
2011-04-07 11:10:00,48.22,48.25,48.12,48.12,22600.0,37.4684,37.4917,37.3907,37.3907,22600.0
2011-04-07 11:20:00,48.1,48.23,48.09,48.16,21000.0,37.3752,37.4762,37.3674,37.4218,21000.0
2011-04-07 11:30:00,48.17,48.18,47.9,47.97,119000.0,37.4296,37.4373,37.2198,37.2742,119000.0
2011-04-07 11:40:00,47.97,48.06,47.93,48.02,68800.0,37.2742,37.3441,37.2431,37.313,68800.0
2011-04-07 11:50:00,48.08,48.22,48.04,48.22,68800.0,37.3596,37.4684,37.3286,37.4684,68800.0
2011-04-07 12:00:00,48.22,48.29,48.18,48.27,70800.0,37.4684,37.5228,37.4373,37.5073,70800.0
2011-04-07 12:10:00,48.27,48.27,48.16,48.16,45400.0,37.5073,37.5073,37.4218,37.4218,45400.0
2011-04-07 12:20:00,48.15,48.22,48.14,48.2,89600.0,37.414,37.4684,37.4063,37.4529,89600.0
2011-04-07 12:30:00,48.19,48.29,48.19,48.26,17000.0,37.4451,37.5228,37.4451,37.4995,17000.0
2011-04-07 12:40:00,48.29,48.33,48.27,48.27,5800.0,37.5228,37.5539,37.5073,37.5073,5800.0
2011-04-07 12:50:00,48.27,48.28,48.22,48.26,28200.0,37.5073,37.515,37.4684,37.4995,28200.0
2011-04-07 13:00:00,48.27,48.27,48.2,48.27,10800.0,37.5073,37.5073,37.4529,37.5073,10800.0
2011-04-07 13:10:00,48.25,48.27,48.12,48.15,10600.0,37.4917,37.5073,37.3907,37.414,10600.0
2011-04-07 13:20:00,48.15,48.18,48.1,48.1,15600.0,37.414,37.4373,37.3752,37.3752,15600.0
2011-04-07 13:30:00,48.1,48.17,48.09,48.1,10800.0,37.3752,37.4296,37.3674,37.3752,10800.0
2011-04-07 13:40:00,48.1,48.15,48.03,48.09,26000.0,37.3752,37.414,37.3208,37.3674,26000.0
2011-04-07 13:50:00,48.08,48.14,48.06,48.1,31000.0,37.3596,37.4063,37.3441,37.3752,31000.0
2011-04-07 14:00:00,48.12,48.18,48.12,48.15,17400.0,37.3907,37.4373,37.3907,37.414,17400.0
2011-04-07 14:10:00,48.16,48.16,48.08,48.14,16600.0,37.4218,37.4218,37.3596,37.4063,16600.0
2011-04-07 14:20:00,48.13,48.14,48.03,48.03,31000.0,37.3985,37.4063,37.3208,37.3208,31000.0
2011-04-07 14:30:00,48.04,48.16,48.02,48.1,25000.0,37.3286,37.4218,37.313,37.3752,25000.0
2011-04-07 14:40:00,48.08,48.16,48.05,48.13,21000.0,37.3596,37.4218,37.3363,37.3985,21000.0
2011-04-07 14:50:00,48.13,48.21,48.12,48.18,40800.0,37.3985,37.4607,37.3907,37.4373,40800.0
2011-04-07 15:00:00,48.18,48.18,48.08,48.08,62400.0,37.4373,37.4373,37.3596,37.3596,62400.0
2011-04-07 15:10:00,48.09,48.09,47.99,48.05,112400.0,37.3674,37.3674,37.2897,37.3363,112400.0
2011-04-07 15:20:00,48.06,48.09,47.98,48.0,78000.0,37.3441,37.3674,37.2819,37.2975,78000.0
2011-04-07 15:30:00,47.99,48.01,47.95,47.99,51400.0,37.2897,37.3052,37.2586,37.2897,51400.0
2011-04-07 15:40:00,47.99,48.05,47.97,47.98,126600.0,37.2897,37.3363,37.2742,37.2819,126600.0
2011-04-07 15:50:00,47.99,48.06,47.95,48.05,188600.0,37.2897,37.3441,37.2586,37.3363,188600.0
2011-04-08 09:30:00,48.2,48.35,48.1,48.1,50800.0,37.4529,37.5694,37.3752,37.3752,50800.0
2011-04-08 09:40:00,48.12,48.15,48.02,48.05,25200.0,37.3907,37.414,37.313,37.3363,25200.0
2011-04-08 09:50:00,48.06,48.13,47.95,48.12,84600.0,37.3441,37.3985,37.2586,37.3907,84600.0
2011-04-08 10:00:00,48.13,48.18,47.97,47.99,51600.0,37.3985,37.4373,37.2742,37.2897,51600.0
2011-04-08 10:10:00,47.98,48.11,47.97,47.99,34200.0,37.2819,37.3829,37.2742,37.2897,34200.0
2011-04-08 10:20:00,47.99,48.05,47.88,48.02,31200.0,37.2897,37.3363,37.2042,37.313,31200.0
2011-04-08 10:30:00,48.01,48.06,47.99,47.99,27600.0,37.3052,37.3441,37.2897,37.2897,27600.0
2011-04-08 10:40:00,48.01,48.03,47.98,48.0,34200.0,37.3052,37.3208,37.2819,37.2975,34200.0
2011-04-08 10:50:00,47.99,48.0,47.9,47.91,31800.0,37.2897,37.2975,37.2198,37.2275,31800.0
2011-04-08 11:00:00,47.91,47.93,47.88,47.92,19200.0,37.2275,37.2431,37.2042,37.2353,19200.0
2011-04-08 11:10:00,47.91,47.92,47.88,47.91,17800.0,37.2275,37.2353,37.2042,37.2275,17800.0
2011-04-08 11:20:00,47.91,47.95,47.88,47.9,38400.0,37.2275,37.2586,37.2042,37.2198,38400.0
2011-04-08 11:30:00,47.88,48.0,47.86,47.94,24600.0,37.2042,37.2975,37.1887,37.2509,24600.0
2011-04-08 11:40:00,47.93,47.99,47.92,47.95,37400.0,37.2431,37.2897,37.2353,37.2586,37400.0
2011-04-08 11:50:00,47.95,47.97,47.92,47.93,23000.0,37.2586,37.2742,37.2353,37.2431,23000.0
2011-04-08 12:00:00,47.93,47.96,47.92,47.92,31200.0,37.2431,37.2664,37.2353,37.2353,31200.0
2011-04-08 12:10:00,47.92,47.95,47.89,47.94,33400.0,37.2353,37.2586,37.212,37.2509,33400.0
2011-04-08 12:20:00,47.94,47.96,47.85,47.9,32800.0,37.2509,37.2664,37.1809,37.2198,32800.0
2011-04-08 12:30:00,47.9,47.92,47.87,47.88,22800.0,37.2198,37.2353,37.1965,37.2042,22800.0
2011-04-08 12:40:00,47.88,47.91,47.85,47.88,23200.0,37.2042,37.2275,37.1809,37.2042,23200.0
2011-04-08 12:50:00,47.88,47.91,47.82,47.85,29600.0,37.2042,37.2275,37.1576,37.1809,29600.0
2011-04-08 13:00:00,47.87,47.88,47.85,47.88,13400.0,37.1965,37.2042,37.1809,37.2042,13400.0
2011-04-08 13:10:00,47.88,47.9,47.85,47.87,37000.0,37.2042,37.2198,37.1809,37.1965,37000.0
2011-04-08 13:20:00,47.88,47.88,47.82,47.83,23800.0,37.2042,37.2042,37.1576,37.1654,23800.0
2011-04-08 13:30:00,47.84,47.85,47.77,47.79,20200.0,37.1732,37.1809,37.1188,37.1343,20200.0
2011-04-08 13:40:00,47.79,47.8,47.77,47.78,19000.0,37.1343,37.1421,37.1188,37.1265,19000.0
2011-04-08 13:50:00,47.78,47.8,47.75,47.78,14400.0,37.1265,37.1421,37.1032,37.1265,14400.0
2011-04-08 14:00:00,47.77,47.8,47.76,47.77,22400.0,37.1188,37.1421,37.111,37.1188,22400.0
2011-04-08 14:10:00,47.77,47.78,47.65,47.73,40000.0,37.1188,37.1265,37.0255,37.0877,40000.0
2011-04-08 14:20:00,47.73,47.73,47.65,47.68,30400.0,37.0877,37.0877,37.0255,37.0488,30400.0
2011-04-08 14:30:00,47.67,47.68,47.56,47.6,38800.0,37.0411,37.0488,36.9556,36.9867,38800.0
2011-04-08 14:40:00,47.58,47.59,47.41,47.41,75400.0,36.9711,36.9789,36.839,36.839,75400.0
2011-04-08 14:50:00,47.42,47.43,47.3,47.31,81000.0,36.8468,36.8546,36.7536,36.7613,81000.0
2011-04-08 15:00:00,47.3,47.45,47.29,47.43,84200.0,36.7536,36.8701,36.7458,36.8546,84200.0
2011-04-08 15:10:00,47.43,47.48,47.4,47.44,47800.0,36.8546,36.8934,36.8313,36.8623,47800.0
2011-04-08 15:20:00,47.44,47.49,47.4,47.47,61400.0,36.8623,36.9012,36.8313,36.8856,61400.0
2011-04-08 15:30:00,47.46,47.59,47.45,47.56,70200.0,36.8779,36.9789,36.8701,36.9556,70200.0
2011-04-08 15:40:00,47.57,47.68,47.56,47.64,105000.0,36.9634,37.0488,36.9556,37.0177,105000.0
2011-04-08 15:50:00,47.65,47.72,47.63,47.67,159600.0,37.0255,37.0799,37.01,37.0411,159600.0
2011-04-11 09:30:00,47.74,47.75,47.57,47.68,52200.0,37.0954,37.1032,36.9634,37.0488,52200.0
2011-04-11 09:40:00,47.68,47.92,47.61,47.91,37200.0,37.0488,37.2353,36.9944,37.2275,37200.0
2011-04-11 09:50:00,47.92,48.0,47.84,47.85,31000.0,37.2353,37.2975,37.1732,37.1809,31000.0
2011-04-11 10:00:00,47.85,47.94,47.76,47.79,39800.0,37.1809,37.2509,37.111,37.1343,39800.0
2011-04-11 10:10:00,47.79,47.8,47.68,47.68,29400.0,37.1343,37.1421,37.0488,37.0488,29400.0
2011-04-11 10:20:00,47.69,47.74,47.65,47.7,68800.0,37.0566,37.0954,37.0255,37.0644,68800.0
2011-04-11 10:30:00,47.7,47.83,47.63,47.83,29400.0,37.0644,37.1654,37.01,37.1654,29400.0
2011-04-11 10:40:00,47.82,47.89,47.77,47.88,25000.0,37.1576,37.212,37.1188,37.2042,25000.0
2011-04-11 10:50:00,47.9,47.91,47.77,47.84,35200.0,37.2198,37.2275,37.1188,37.1732,35200.0
2011-04-11 11:00:00,47.83,47.87,47.77,47.84,15800.0,37.1654,37.1965,37.1188,37.1732,15800.0
2011-04-11 11:10:00,47.86,47.95,47.78,47.88,32600.0,37.1887,37.2586,37.1265,37.2042,32600.0
2011-04-11 11:20:00,47.88,47.89,47.79,47.84,20600.0,37.2042,37.212,37.1343,37.1732,20600.0
2011-04-11 11:30:00,47.82,47.88,47.77,47.82,21400.0,37.1576,37.2042,37.1188,37.1576,21400.0
2011-04-11 11:40:00,47.82,47.88,47.82,47.84,14800.0,37.1576,37.2042,37.1576,37.1732,14800.0
2011-04-11 11:50:00,47.84,47.88,47.81,47.82,13800.0,37.1732,37.2042,37.1498,37.1576,13800.0
2011-04-11 12:00:00,47.82,47.83,47.68,47.72,27400.0,37.1576,37.1654,37.0488,37.0799,27400.0
2011-04-11 12:10:00,47.69,47.72,47.62,47.66,19800.0,37.0566,37.0799,37.0022,37.0333,19800.0
2011-04-11 12:20:00,47.65,47.73,47.63,47.63,27000.0,37.0255,37.0877,37.01,37.01,27000.0
2011-04-11 12:30:00,47.63,47.64,47.51,47.52,29400.0,37.01,37.0177,36.9167,36.9245,29400.0
2011-04-11 12:40:00,47.52,47.52,47.43,47.47,43800.0,36.9245,36.9245,36.8546,36.8856,43800.0
2011-04-11 12:50:00,47.48,47.48,47.39,47.41,26000.0,36.8934,36.8934,36.8235,36.839,26000.0
2011-04-11 13:00:00,47.39,47.5,47.34,47.5,23200.0,36.8235,36.909,36.7846,36.909,23200.0
2011-04-11 13:10:00,47.51,47.54,47.43,47.49,20600.0,36.9167,36.94,36.8546,36.9012,20600.0
2011-04-11 13:20:00,47.47,47.56,47.47,47.54,24400.0,36.8856,36.9556,36.8856,36.94,24400.0
2011-04-11 13:30:00,47.54,47.55,47.43,47.45,27400.0,36.94,36.9478,36.8546,36.8701,27400.0
2011-04-11 13:40:00,47.45,47.52,47.44,47.44,29000.0,36.8701,36.9245,36.8623,36.8623,29000.0
2011-04-11 13:50:00,47.44,47.54,47.44,47.54,60000.0,36.8623,36.94,36.8623,36.94,60000.0
2011-04-11 14:00:00,47.55,47.61,47.54,47.57,33200.0,36.9478,36.9944,36.94,36.9634,33200.0
2011-04-11 14:10:00,47.57,47.6,47.55,47.58,23800.0,36.9634,36.9867,36.9478,36.9711,23800.0
2011-04-11 14:20:00,47.59,47.6,47.54,47.58,23000.0,36.9789,36.9867,36.94,36.9711,23000.0
2011-04-11 14:30:00,47.58,47.6,47.43,47.45,34800.0,36.9711,36.9867,36.8546,36.8701,34800.0
2011-04-11 14:40:00,47.44,47.47,47.38,47.43,25600.0,36.8623,36.8856,36.8157,36.8546,25600.0
2011-04-11 14:50:00,47.43,47.44,47.34,47.37,31000.0,36.8546,36.8623,36.7846,36.8079,31000.0
2011-04-11 15:00:00,47.37,47.39,47.3,47.35,47400.0,36.8079,36.8235,36.7536,36.7924,47400.0
2011-04-11 15:10:00,47.35,47.38,47.25,47.35,43600.0,36.7924,36.8157,36.7147,36.7924,43600.0
2011-04-11 15:20:00,47.37,47.45,47.35,47.37,43600.0,36.8079,36.8701,36.7924,36.8079,43600.0
2011-04-11 15:30:00,47.37,47.44,47.37,47.43,70400.0,36.8079,36.8623,36.8079,36.8546,70400.0
2011-04-11 15:40:00,47.42,47.46,47.38,47.46,87800.0,36.8468,36.8779,36.8157,36.8779,87800.0
2011-04-11 15:50:00,47.46,47.49,47.38,47.46,157000.0,36.8779,36.9012,36.8157,36.8779,157000.0
2011-04-12 09:30:00,47.07,47.22,47.01,47.17,74000.0,36.5748,36.6914,36.5282,36.6525,74000.0
2011-04-12 09:40:00,47.16,47.37,47.13,47.29,24400.0,36.6448,36.8079,36.6215,36.7458,24400.0
2011-04-12 09:50:00,47.31,47.33,46.94,47.0,61600.0,36.7613,36.7769,36.4738,36.5204,61600.0
2011-04-12 10:00:00,47.01,47.1,46.92,46.95,48000.0,36.5282,36.5981,36.4583,36.4816,48000.0
2011-04-12 10:10:00,46.91,47.09,46.88,47.04,52600.0,36.4505,36.5904,36.4272,36.5515,52600.0
2011-04-12 10:20:00,47.03,47.14,46.95,47.13,45800.0,36.5438,36.6292,36.4816,36.6215,45800.0
2011-04-12 10:30:00,47.13,47.13,47.04,47.12,61600.0,36.6215,36.6215,36.5515,36.6137,61600.0
2011-04-12 10:40:00,47.12,47.13,47.01,47.07,48400.0,36.6137,36.6215,36.5282,36.5748,48400.0
2011-04-12 10:50:00,47.07,47.08,46.91,46.91,61200.0,36.5748,36.5826,36.4505,36.4505,61200.0
2011-04-12 11:00:00,46.9,46.94,46.81,46.85,48600.0,36.4427,36.4738,36.3728,36.4039,48600.0
2011-04-12 11:10:00,46.86,46.93,46.85,46.88,26600.0,36.4117,36.4661,36.4039,36.4272,26600.0
2011-04-12 11:20:00,46.88,46.94,46.85,46.92,23000.0,36.4272,36.4738,36.4039,36.4583,23000.0
2011-04-12 11:30:00,46.94,47.02,46.92,47.0,25800.0,36.4738,36.536,36.4583,36.5204,25800.0
2011-04-12 11:40:00,47.0,47.01,46.93,46.95,19200.0,36.5204,36.5282,36.4661,36.4816,19200.0
2011-04-12 11:50:00,46.94,46.96,46.84,46.85,18000.0,36.4738,36.4894,36.3961,36.4039,18000.0
2011-04-12 12:00:00,46.87,46.9,46.85,46.88,15600.0,36.4194,36.4427,36.4039,36.4272,15600.0
2011-04-12 12:10:00,46.88,46.92,46.87,46.9,16000.0,36.4272,36.4583,36.4194,36.4427,16000.0
2011-04-12 12:20:00,46.91,46.93,46.88,46.88,17800.0,36.4505,36.4661,36.4272,36.4272,17800.0
2011-04-12 12:30:00,46.88,46.88,46.81,46.83,16200.0,36.4272,36.4272,36.3728,36.3883,16200.0
2011-04-12 12:40:00,46.83,46.94,46.83,46.93,15000.0,36.3883,36.4738,36.3883,36.4661,15000.0
2011-04-12 12:50:00,46.93,46.93,46.85,46.92,21400.0,36.4661,36.4661,36.4039,36.4583,21400.0
2011-04-12 13:00:00,46.91,46.95,46.88,46.92,13600.0,36.4505,36.4816,36.4272,36.4583,13600.0
2011-04-12 13:10:00,46.92,46.94,46.84,46.84,12200.0,36.4583,36.4738,36.3961,36.3961,12200.0
2011-04-12 13:20:00,46.87,46.97,46.87,46.97,19000.0,36.4194,36.4971,36.4194,36.4971,19000.0
2011-04-12 13:30:00,46.96,46.99,46.91,46.92,57000.0,36.4894,36.5127,36.4505,36.4583,57000.0
2011-04-12 13:40:00,46.9,46.99,46.88,46.95,23600.0,36.4427,36.5127,36.4272,36.4816,23600.0
2011-04-12 13:50:00,46.96,46.97,46.88,46.88,27400.0,36.4894,36.4971,36.4272,36.4272,27400.0
2011-04-12 14:00:00,46.91,47.0,46.91,46.98,67000.0,36.4505,36.5204,36.4505,36.5049,67000.0
2011-04-12 14:10:00,46.97,46.99,46.9,46.93,46000.0,36.4971,36.5127,36.4427,36.4661,46000.0
2011-04-12 14:20:00,46.93,46.96,46.92,46.94,45800.0,36.4661,36.4894,36.4583,36.4738,45800.0
2011-04-12 14:30:00,46.94,46.96,46.83,46.86,36200.0,36.4738,36.4894,36.3883,36.4117,36200.0
2011-04-12 14:40:00,46.85,46.91,46.74,46.77,37000.0,36.4039,36.4505,36.3184,36.3417,37000.0
2011-04-12 14:50:00,46.79,46.85,46.77,46.83,26600.0,36.3573,36.4039,36.3417,36.3883,26600.0
2011-04-12 15:00:00,46.84,46.92,46.8,46.85,53600.0,36.3961,36.4583,36.365,36.4039,53600.0
2011-04-12 15:10:00,46.85,46.94,46.85,46.92,91600.0,36.4039,36.4738,36.4039,36.4583,91600.0
2011-04-12 15:20:00,46.93,46.94,46.84,46.86,74800.0,36.4661,36.4738,36.3961,36.4117,74800.0
2011-04-12 15:30:00,46.85,46.93,46.84,46.9,95200.0,36.4039,36.4661,36.3961,36.4427,95200.0
2011-04-12 15:40:00,46.9,46.93,46.87,46.9,145400.0,36.4427,36.4661,36.4194,36.4427,145400.0
2011-04-12 15:50:00,46.91,46.95,46.87,46.88,195000.0,36.4505,36.4816,36.4194,36.4272,195000.0
2011-04-13 09:30:00,47.15,47.22,46.95,46.97,57800.0,36.637,36.6914,36.4816,36.4971,57800.0
2011-04-13 09:40:00,46.96,47.05,46.77,46.8,62400.0,36.4894,36.5593,36.3417,36.365,62400.0
2011-04-13 09:50:00,46.79,46.8,46.63,46.65,52800.0,36.3573,36.365,36.2329,36.2485,52800.0
2011-04-13 10:00:00,46.65,46.73,46.64,46.64,33400.0,36.2485,36.3106,36.2407,36.2407,33400.0
2011-04-13 10:10:00,46.66,46.7,46.63,46.67,48000.0,36.2563,36.2873,36.2329,36.264,48000.0
2011-04-13 10:20:00,46.67,46.73,46.65,46.67,69400.0,36.264,36.3106,36.2485,36.264,69400.0
2011-04-13 10:30:00,46.67,46.7,46.63,46.64,59600.0,36.264,36.2873,36.2329,36.2407,59600.0
2011-04-13 10:40:00,46.65,46.78,46.65,46.78,87000.0,36.2485,36.3495,36.2485,36.3495,87000.0
2011-04-13 10:50:00,46.79,46.83,46.61,46.61,98200.0,36.3573,36.3883,36.2174,36.2174,98200.0
2011-04-13 11:00:00,46.61,46.63,46.51,46.52,62200.0,36.2174,36.2329,36.1397,36.1475,62200.0
2011-04-13 11:10:00,46.51,46.52,46.41,46.47,63600.0,36.1397,36.1475,36.062,36.1086,63600.0
2011-04-13 11:20:00,46.46,46.5,46.46,46.48,44600.0,36.1008,36.1319,36.1008,36.1164,44600.0
2011-04-13 11:30:00,46.48,46.5,46.35,46.37,95800.0,36.1164,36.1319,36.0154,36.0309,95800.0
2011-04-13 11:40:00,46.35,46.41,46.32,46.32,70600.0,36.0154,36.062,35.9921,35.9921,70600.0
2011-04-13 11:50:00,46.34,46.35,46.18,46.18,48600.0,36.0076,36.0154,35.8833,35.8833,48600.0
2011-04-13 12:00:00,46.2,46.29,46.19,46.27,65400.0,35.8988,35.9688,35.891,35.9532,65400.0
2011-04-13 12:10:00,46.27,46.3,46.21,46.25,93200.0,35.9532,35.9765,35.9066,35.9377,93200.0
2011-04-13 12:20:00,46.25,46.25,46.09,46.1,63400.0,35.9377,35.9377,35.8133,35.8211,63400.0
2011-04-13 12:30:00,46.09,46.11,45.92,45.98,79000.0,35.8133,35.8289,35.6813,35.7279,79000.0
2011-04-13 12:40:00,45.98,46.02,45.88,45.94,79400.0,35.7279,35.759,35.6502,35.6968,79400.0
2011-04-13 12:50:00,45.95,45.99,45.92,45.97,75600.0,35.7046,35.7356,35.6813,35.7201,75600.0
2011-04-13 13:00:00,45.97,45.98,45.92,45.93,139600.0,35.7201,35.7279,35.6813,35.689,139600.0
2011-04-13 13:10:00,45.95,45.99,45.88,45.9,109000.0,35.7046,35.7356,35.6502,35.6657,109000.0
2011-04-13 13:20:00,45.91,45.94,45.87,45.92,102600.0,35.6735,35.6968,35.6424,35.6813,102600.0
2011-04-13 13:30:00,45.92,45.94,45.8,45.83,59600.0,35.6813,35.6968,35.588,35.6113,59600.0
2011-04-13 13:40:00,45.84,45.91,45.84,45.87,83200.0,35.6191,35.6735,35.6191,35.6424,83200.0
2011-04-13 13:50:00,45.87,45.91,45.82,45.87,58800.0,35.6424,35.6735,35.6035,35.6424,58800.0
2011-04-13 14:00:00,45.88,45.99,45.88,45.98,68800.0,35.6502,35.7356,35.6502,35.7279,68800.0
2011-04-13 14:10:00,45.99,46.03,45.88,45.88,93000.0,35.7356,35.7667,35.6502,35.6502,93000.0
2011-04-13 14:20:00,45.9,46.12,45.87,46.09,71200.0,35.6657,35.8367,35.6424,35.8133,71200.0
2011-04-13 14:30:00,46.1,46.15,46.01,46.01,84400.0,35.8211,35.86,35.7512,35.7512,84400.0
2011-04-13 14:40:00,46.02,46.17,46.02,46.05,108600.0,35.759,35.8755,35.759,35.7823,108600.0
2011-04-13 14:50:00,46.06,46.15,46.05,46.11,127400.0,35.79,35.86,35.7823,35.8289,127400.0
2011-04-13 15:00:00,46.12,46.25,46.12,46.21,69000.0,35.8367,35.9377,35.8367,35.9066,69000.0
2011-04-13 15:10:00,46.22,46.25,46.19,46.25,72600.0,35.9144,35.9377,35.891,35.9377,72600.0
2011-04-13 15:20:00,46.25,46.25,46.17,46.17,107000.0,35.9377,35.9377,35.8755,35.8755,107000.0
2011-04-13 15:30:00,46.17,46.18,46.09,46.15,119800.0,35.8755,35.8833,35.8133,35.86,119800.0
2011-04-13 15:40:00,46.15,46.2,46.13,46.18,200600.0,35.86,35.8988,35.8444,35.8833,200600.0
2011-04-13 15:50:00,46.18,46.18,46.1,46.15,259400.0,35.8833,35.8833,35.8211,35.86,259400.0
2011-04-14 09:30:00,46.0,46.04,45.9,46.0,96200.0,35.7434,35.7745,35.6657,35.7434,96200.0
2011-04-14 09:40:00,46.01,46.18,45.94,45.99,90000.0,35.7512,35.8833,35.6968,35.7356,90000.0
2011-04-14 09:50:00,45.98,46.0,45.85,45.96,122200.0,35.7279,35.7434,35.6269,35.7123,122200.0
2011-04-14 10:00:00,45.97,46.09,45.9,46.05,113200.0,35.7201,35.8133,35.6657,35.7823,113200.0
2011-04-14 10:10:00,46.07,46.22,46.04,46.18,104200.0,35.7978,35.9144,35.7745,35.8833,104200.0
2011-04-14 10:20:00,46.18,46.32,46.12,46.28,76200.0,35.8833,35.9921,35.8367,35.961,76200.0
2011-04-14 10:30:00,46.27,46.44,46.27,46.37,82200.0,35.9532,36.0853,35.9532,36.0309,82200.0
2011-04-14 10:40:00,46.38,46.42,46.25,46.27,69200.0,36.0387,36.0698,35.9377,35.9532,69200.0
2011-04-14 10:50:00,46.24,46.32,46.15,46.15,50000.0,35.9299,35.9921,35.86,35.86,50000.0
2011-04-14 11:00:00,46.15,46.24,46.13,46.18,52600.0,35.86,35.9299,35.8444,35.8833,52600.0
2011-04-14 11:10:00,46.18,46.19,46.08,46.13,74400.0,35.8833,35.891,35.8056,35.8444,74400.0
2011-04-14 11:20:00,46.13,46.16,45.97,45.97,65400.0,35.8444,35.8677,35.7201,35.7201,65400.0
2011-04-14 11:30:00,45.99,46.02,45.91,45.98,60400.0,35.7356,35.759,35.6735,35.7279,60400.0
2011-04-14 11:40:00,45.99,46.06,45.91,45.96,68000.0,35.7356,35.79,35.6735,35.7123,68000.0
2011-04-14 11:50:00,45.97,46.07,45.93,46.06,32600.0,35.7201,35.7978,35.689,35.79,32600.0
2011-04-14 12:00:00,46.05,46.09,46.02,46.04,77400.0,35.7823,35.8133,35.759,35.7745,77400.0
2011-04-14 12:10:00,46.05,46.06,45.98,45.99,56200.0,35.7823,35.79,35.7279,35.7356,56200.0
2011-04-14 12:20:00,45.99,46.03,45.99,46.02,30800.0,35.7356,35.7667,35.7356,35.759,30800.0
2011-04-14 12:30:00,46.02,46.09,46.01,46.04,69800.0,35.759,35.8133,35.7512,35.7745,69800.0
2011-04-14 12:40:00,46.04,46.05,45.99,46.02,39600.0,35.7745,35.7823,35.7356,35.759,39600.0
2011-04-14 12:50:00,46.04,46.1,46.04,46.07,32800.0,35.7745,35.8211,35.7745,35.7978,32800.0
2011-04-14 13:00:00,46.07,46.17,46.07,46.07,70400.0,35.7978,35.8755,35.7978,35.7978,70400.0
2011-04-14 13:10:00,46.08,46.1,46.05,46.06,55000.0,35.8056,35.8211,35.7823,35.79,55000.0
2011-04-14 13:20:00,46.07,46.1,46.02,46.06,38400.0,35.7978,35.8211,35.759,35.79,38400.0
2011-04-14 13:30:00,46.07,46.09,46.02,46.02,39000.0,35.7978,35.8133,35.759,35.759,39000.0
2011-04-14 13:40:00,46.03,46.06,45.98,46.04,32600.0,35.7667,35.79,35.7279,35.7745,32600.0
2011-04-14 13:50:00,46.05,46.06,46.02,46.04,24600.0,35.7823,35.79,35.759,35.7745,24600.0
2011-04-14 14:00:00,46.04,46.16,46.04,46.14,34600.0,35.7745,35.8677,35.7745,35.8522,34600.0
2011-04-14 14:10:00,46.13,46.17,46.1,46.15,20000.0,35.8444,35.8755,35.8211,35.86,20000.0
2011-04-14 14:20:00,46.15,46.24,46.15,46.21,29000.0,35.86,35.9299,35.86,35.9066,29000.0
2011-04-14 14:30:00,46.23,46.25,46.19,46.23,28600.0,35.9221,35.9377,35.891,35.9221,28600.0
2011-04-14 14:40:00,46.23,46.26,46.15,46.18,23200.0,35.9221,35.9454,35.86,35.8833,23200.0
2011-04-14 14:50:00,46.19,46.27,46.18,46.23,36400.0,35.891,35.9532,35.8833,35.9221,36400.0
2011-04-14 15:00:00,46.23,46.33,46.19,46.32,49800.0,35.9221,35.9998,35.891,35.9921,49800.0
2011-04-14 15:10:00,46.33,46.4,46.31,46.39,58000.0,35.9998,36.0542,35.9843,36.0465,58000.0
2011-04-14 15:20:00,46.38,46.41,46.34,46.38,87600.0,36.0387,36.062,36.0076,36.0387,87600.0
2011-04-14 15:30:00,46.38,46.4,46.27,46.32,66000.0,36.0387,36.0542,35.9532,35.9921,66000.0
2011-04-14 15:40:00,46.32,46.35,46.25,46.27,102800.0,35.9921,36.0154,35.9377,35.9532,102800.0
2011-04-14 15:50:00,46.27,46.29,46.23,46.27,119400.0,35.9532,35.9688,35.9221,35.9532,119400.0
2011-04-15 09:30:00,46.46,46.51,46.12,46.15,257600.0,36.1008,36.1397,35.8367,35.86,257600.0
2011-04-15 09:40:00,46.13,46.14,45.92,45.98,133000.0,35.8444,35.8522,35.6813,35.7279,133000.0
2011-04-15 09:50:00,45.99,46.19,45.98,46.1,71000.0,35.7356,35.891,35.7279,35.8211,71000.0
2011-04-15 10:00:00,46.12,46.3,46.12,46.24,88400.0,35.8367,35.9765,35.8367,35.9299,88400.0
2011-04-15 10:10:00,46.23,46.33,46.21,46.27,101600.0,35.9221,35.9998,35.9066,35.9532,101600.0
2011-04-15 10:20:00,46.26,46.28,46.19,46.25,84800.0,35.9454,35.961,35.891,35.9377,84800.0
2011-04-15 10:30:00,46.25,46.29,46.09,46.15,121000.0,35.9377,35.9688,35.8133,35.86,121000.0
2011-04-15 10:40:00,46.15,46.25,46.15,46.24,87200.0,35.86,35.9377,35.86,35.9299,87200.0
2011-04-15 10:50:00,46.24,46.26,46.2,46.25,77600.0,35.9299,35.9454,35.8988,35.9377,77600.0
2011-04-15 11:00:00,46.25,46.26,46.21,46.23,65600.0,35.9377,35.9454,35.9066,35.9221,65600.0
2011-04-15 11:10:00,46.24,46.25,46.19,46.23,41200.0,35.9299,35.9377,35.891,35.9221,41200.0
2011-04-15 11:20:00,46.24,46.34,46.24,46.34,56400.0,35.9299,36.0076,35.9299,36.0076,56400.0
2011-04-15 11:30:00,46.34,46.39,46.33,46.37,63000.0,36.0076,36.0465,35.9998,36.0309,63000.0
2011-04-15 11:40:00,46.37,46.37,46.33,46.33,53800.0,36.0309,36.0309,35.9998,35.9998,53800.0
2011-04-15 11:50:00,46.33,46.33,46.26,46.26,83200.0,35.9998,35.9998,35.9454,35.9454,83200.0
2011-04-15 12:00:00,46.27,46.3,46.26,46.27,55600.0,35.9532,35.9765,35.9454,35.9532,55600.0
2011-04-15 12:10:00,46.27,46.32,46.27,46.27,84800.0,35.9532,35.9921,35.9532,35.9532,84800.0
2011-04-15 12:20:00,46.27,46.32,46.27,46.3,54000.0,35.9532,35.9921,35.9532,35.9765,54000.0
2011-04-15 12:30:00,46.3,46.32,46.26,46.31,90400.0,35.9765,35.9921,35.9454,35.9843,90400.0
2011-04-15 12:40:00,46.31,46.32,46.27,46.29,48200.0,35.9843,35.9921,35.9532,35.9688,48200.0
2011-04-15 12:50:00,46.29,46.3,46.26,46.28,214200.0,35.9688,35.9765,35.9454,35.961,214200.0
2011-04-15 13:00:00,46.29,46.31,46.28,46.3,182400.0,35.9688,35.9843,35.961,35.9765,182400.0
2011-04-15 13:10:00,46.29,46.32,46.28,46.31,37200.0,35.9688,35.9921,35.961,35.9843,37200.0
2011-04-15 13:20:00,46.31,46.32,46.23,46.26,59400.0,35.9843,35.9921,35.9221,35.9454,59400.0
2011-04-15 13:30:00,46.26,46.35,46.25,46.34,32400.0,35.9454,36.0154,35.9377,36.0076,32400.0
2011-04-15 13:40:00,46.34,46.4,46.34,46.38,50600.0,36.0076,36.0542,36.0076,36.0387,50600.0
2011-04-15 13:50:00,46.38,46.44,46.38,46.43,33800.0,36.0387,36.0853,36.0387,36.0775,33800.0
2011-04-15 14:00:00,46.44,46.46,46.44,46.46,52000.0,36.0853,36.1008,36.0853,36.1008,52000.0
2011-04-15 14:10:00,46.45,46.48,46.43,46.45,61400.0,36.0931,36.1164,36.0775,36.0931,61400.0
2011-04-15 14:20:00,46.45,46.46,46.4,46.41,44000.0,36.0931,36.1008,36.0542,36.062,44000.0
2011-04-15 14:30:00,46.41,46.44,46.4,46.41,76000.0,36.062,36.0853,36.0542,36.062,76000.0
2011-04-15 14:40:00,46.4,46.4,46.37,46.37,66800.0,36.0542,36.0542,36.0309,36.0309,66800.0
2011-04-15 14:50:00,46.37,46.38,46.35,46.38,47800.0,36.0309,36.0387,36.0154,36.0387,47800.0
2011-04-15 15:00:00,46.38,46.39,46.35,46.36,59800.0,36.0387,36.0465,36.0154,36.0231,59800.0
2011-04-15 15:10:00,46.36,46.37,46.28,46.34,58400.0,36.0231,36.0309,35.961,36.0076,58400.0
2011-04-15 15:20:00,46.32,46.38,46.29,46.36,74800.0,35.9921,36.0387,35.9688,36.0231,74800.0
2011-04-15 15:30:00,46.36,46.41,46.33,46.37,91000.0,36.0231,36.062,35.9998,36.0309,91000.0
2011-04-15 15:40:00,46.37,46.42,46.28,46.3,118200.0,36.0309,36.0698,35.961,35.9765,118200.0
2011-04-15 15:50:00,46.3,46.37,46.3,46.33,237000.0,35.9765,36.0309,35.9765,35.9998,237000.0
2011-04-18 09:30:00,45.72,45.72,45.51,45.68,109000.0,35.5258,35.5258,35.3627,35.4948,109000.0
2011-04-18 09:40:00,45.67,45.83,45.62,45.63,55000.0,35.487,35.6113,35.4481,35.4559,55000.0
2011-04-18 09:50:00,45.63,45.65,45.43,45.44,64000.0,35.4559,35.4715,35.3005,35.3083,64000.0
2011-04-18 10:00:00,45.43,45.44,45.07,45.27,99800.0,35.3005,35.3083,35.0208,35.1762,99800.0
2011-04-18 10:10:00,45.27,45.32,45.14,45.32,52400.0,35.1762,35.215,35.0752,35.215,52400.0
2011-04-18 10:20:00,45.29,45.39,45.25,45.34,75600.0,35.1917,35.2694,35.1606,35.2306,75600.0
2011-04-18 10:30:00,45.34,45.49,45.32,45.4,62800.0,35.2306,35.3471,35.215,35.2772,62800.0
2011-04-18 10:40:00,45.39,45.42,45.23,45.24,45400.0,35.2694,35.2927,35.1451,35.1529,45400.0
2011-04-18 10:50:00,45.23,45.35,45.23,45.29,41000.0,35.1451,35.2383,35.1451,35.1917,41000.0
2011-04-18 11:00:00,45.29,45.31,45.1,45.15,112800.0,35.1917,35.2073,35.0441,35.0829,112800.0
2011-04-18 11:10:00,45.16,45.33,45.15,45.24,40800.0,35.0907,35.2228,35.0829,35.1529,40800.0
2011-04-18 11:20:00,45.23,45.3,45.23,45.29,34800.0,35.1451,35.1995,35.1451,35.1917,34800.0
2011-04-18 11:30:00,45.27,45.33,45.23,45.33,57000.0,35.1762,35.2228,35.1451,35.2228,57000.0
2011-04-18 11:40:00,45.34,45.47,45.32,45.47,68000.0,35.2306,35.3316,35.215,35.3316,68000.0
2011-04-18 11:50:00,45.47,45.56,45.45,45.48,70000.0,35.3316,35.4015,35.316,35.3394,70000.0
2011-04-18 12:00:00,45.47,45.49,45.42,45.48,30800.0,35.3316,35.3471,35.2927,35.3394,30800.0
2011-04-18 12:10:00,45.48,45.49,45.41,45.47,21400.0,35.3394,35.3471,35.285,35.3316,21400.0
2011-04-18 12:20:00,45.46,45.46,45.35,45.43,62600.0,35.3238,35.3238,35.2383,35.3005,62600.0
2011-04-18 12:30:00,45.42,45.43,45.38,45.41,22400.0,35.2927,35.3005,35.2617,35.285,22400.0
2011-04-18 12:40:00,45.42,45.45,45.35,45.38,50400.0,35.2927,35.316,35.2383,35.2617,50400.0
2011-04-18 12:50:00,45.37,45.45,45.35,45.41,31800.0,35.2539,35.316,35.2383,35.285,31800.0
2011-04-18 13:00:00,45.42,45.45,45.37,45.45,67400.0,35.2927,35.316,35.2539,35.316,67400.0
2011-04-18 13:10:00,45.44,45.44,45.34,45.38,34200.0,35.3083,35.3083,35.2306,35.2617,34200.0
2011-04-18 13:20:00,45.37,45.41,45.36,45.38,15800.0,35.2539,35.285,35.2461,35.2617,15800.0
2011-04-18 13:30:00,45.39,45.46,45.39,45.44,16000.0,35.2694,35.3238,35.2694,35.3083,16000.0
2011-04-18 13:40:00,45.43,45.49,45.38,45.49,61800.0,35.3005,35.3471,35.2617,35.3471,61800.0
2011-04-18 13:50:00,45.5,45.57,45.5,45.55,34600.0,35.3549,35.4093,35.3549,35.3937,34600.0
2011-04-18 14:00:00,45.55,45.57,45.49,45.57,35800.0,35.3937,35.4093,35.3471,35.4093,35800.0
2011-04-18 14:10:00,45.57,45.62,45.55,45.59,18200.0,35.4093,35.4481,35.3937,35.4248,18200.0
2011-04-18 14:20:00,45.59,45.6,45.54,45.55,42000.0,35.4248,35.4326,35.386,35.3937,42000.0
2011-04-18 14:30:00,45.57,45.69,45.52,45.69,45200.0,35.4093,35.5025,35.3704,35.5025,45200.0
2011-04-18 14:40:00,45.69,45.77,45.63,45.72,37600.0,35.5025,35.5647,35.4559,35.5258,37600.0
2011-04-18 14:50:00,45.72,45.83,45.69,45.75,63200.0,35.5258,35.6113,35.5025,35.5492,63200.0
2011-04-18 15:00:00,45.75,45.77,45.6,45.62,53800.0,35.5492,35.5647,35.4326,35.4481,53800.0
2011-04-18 15:10:00,45.62,45.83,45.61,45.79,79000.0,35.4481,35.6113,35.4404,35.5802,79000.0
2011-04-18 15:20:00,45.79,45.85,45.73,45.74,61000.0,35.5802,35.6269,35.5336,35.5414,61000.0
2011-04-18 15:30:00,45.76,45.82,45.71,45.72,65200.0,35.5569,35.6035,35.5181,35.5258,65200.0
2011-04-18 15:40:00,45.72,45.73,45.62,45.67,108400.0,35.5258,35.5336,35.4481,35.487,108400.0
2011-04-18 15:50:00,45.67,45.76,45.65,45.7,116600.0,35.487,35.5569,35.4715,35.5103,116600.0
2011-04-19 09:30:00,45.76,46.15,45.7,46.06,72800.0,35.5569,35.86,35.5103,35.79,72800.0
2011-04-19 09:40:00,46.05,46.2,46.05,46.1,51000.0,35.7823,35.8988,35.7823,35.8211,51000.0
2011-04-19 09:50:00,46.1,46.12,45.96,46.01,85400.0,35.8211,35.8367,35.7123,35.7512,85400.0
2011-04-19 10:00:00,46.0,46.02,45.9,45.99,133600.0,35.7434,35.759,35.6657,35.7356,133600.0
2011-04-19 10:10:00,46.0,46.06,45.93,46.02,73800.0,35.7434,35.79,35.689,35.759,73800.0
2011-04-19 10:20:00,46.04,46.05,45.94,46.03,35800.0,35.7745,35.7823,35.6968,35.7667,35800.0
2011-04-19 10:30:00,46.03,46.07,45.92,45.93,36400.0,35.7667,35.7978,35.6813,35.689,36400.0
2011-04-19 10:40:00,45.94,46.0,45.91,45.99,26200.0,35.6968,35.7434,35.6735,35.7356,26200.0
2011-04-19 10:50:00,46.01,46.04,45.97,45.99,27600.0,35.7512,35.7745,35.7201,35.7356,27600.0
2011-04-19 11:00:00,45.99,45.99,45.91,45.98,17800.0,35.7356,35.7356,35.6735,35.7279,17800.0
2011-04-19 11:10:00,45.99,46.02,45.92,45.99,63000.0,35.7356,35.759,35.6813,35.7356,63000.0
2011-04-19 11:20:00,45.96,45.99,45.91,45.92,16200.0,35.7123,35.7356,35.6735,35.6813,16200.0
2011-04-19 11:30:00,45.9,45.98,45.9,45.9,22600.0,35.6657,35.7279,35.6657,35.6657,22600.0
2011-04-19 11:40:00,45.9,45.99,45.9,45.97,104400.0,35.6657,35.7356,35.6657,35.7201,104400.0
2011-04-19 11:50:00,45.97,46.08,45.97,46.07,17800.0,35.7201,35.8056,35.7201,35.7978,17800.0
2011-04-19 12:00:00,46.08,46.09,46.02,46.07,16000.0,35.8056,35.8133,35.759,35.7978,16000.0
2011-04-19 12:10:00,46.07,46.16,46.07,46.12,20800.0,35.7978,35.8677,35.7978,35.8367,20800.0
2011-04-19 12:20:00,46.13,46.14,46.06,46.1,32000.0,35.8444,35.8522,35.79,35.8211,32000.0
2011-04-19 12:30:00,46.1,46.13,46.07,46.12,25600.0,35.8211,35.8444,35.7978,35.8367,25600.0
2011-04-19 12:40:00,46.12,46.13,46.09,46.1,24400.0,35.8367,35.8444,35.8133,35.8211,24400.0
2011-04-19 12:50:00,46.11,46.16,46.1,46.16,27200.0,35.8289,35.8677,35.8211,35.8677,27200.0
2011-04-19 13:00:00,46.15,46.2,46.14,46.17,46800.0,35.86,35.8988,35.8522,35.8755,46800.0
2011-04-19 13:10:00,46.15,46.26,46.14,46.23,61000.0,35.86,35.9454,35.8522,35.9221,61000.0
2011-04-19 13:20:00,46.24,46.27,46.22,46.24,85600.0,35.9299,35.9532,35.9144,35.9299,85600.0
2011-04-19 13:30:00,46.25,46.27,46.21,46.22,27200.0,35.9377,35.9532,35.9066,35.9144,27200.0
2011-04-19 13:40:00,46.23,46.32,46.23,46.32,39400.0,35.9221,35.9921,35.9221,35.9921,39400.0
2011-04-19 13:50:00,46.33,46.33,46.25,46.29,40800.0,35.9998,35.9998,35.9377,35.9688,40800.0
2011-04-19 14:00:00,46.29,46.29,46.22,46.26,52400.0,35.9688,35.9688,35.9144,35.9454,52400.0
2011-04-19 14:10:00,46.27,46.3,46.26,46.3,39400.0,35.9532,35.9765,35.9454,35.9765,39400.0
2011-04-19 14:20:00,46.3,46.32,46.27,46.27,55800.0,35.9765,35.9921,35.9532,35.9532,55800.0
2011-04-19 14:30:00,46.27,46.3,46.26,46.3,42600.0,35.9532,35.9765,35.9454,35.9765,42600.0
2011-04-19 14:40:00,46.3,46.34,46.3,46.32,62200.0,35.9765,36.0076,35.9765,35.9921,62200.0
2011-04-19 14:50:00,46.33,46.41,46.32,46.38,70000.0,35.9998,36.062,35.9921,36.0387,70000.0
2011-04-19 15:00:00,46.38,46.43,46.37,46.42,61200.0,36.0387,36.0775,36.0309,36.0698,61200.0
2011-04-19 15:10:00,46.43,46.46,46.4,46.46,89600.0,36.0775,36.1008,36.0542,36.1008,89600.0
2011-04-19 15:20:00,46.45,46.49,46.42,46.46,77800.0,36.0931,36.1242,36.0698,36.1008,77800.0
2011-04-19 15:30:00,46.46,46.51,46.45,46.51,76600.0,36.1008,36.1397,36.0931,36.1397,76600.0
2011-04-19 15:40:00,46.51,46.52,46.47,46.49,121000.0,36.1397,36.1475,36.1086,36.1242,121000.0
2011-04-19 15:50:00,46.5,46.6,46.49,46.58,157600.0,36.1319,36.2096,36.1242,36.1941,157600.0
2011-04-20 09:30:00,47.23,47.46,47.08,47.09,110800.0,36.6992,36.8779,36.5826,36.5904,110800.0
2011-04-20 09:40:00,47.1,47.15,47.04,47.15,61000.0,36.5981,36.637,36.5515,36.637,61000.0
2011-04-20 09:50:00,47.16,47.16,47.01,47.04,80800.0,36.6448,36.6448,36.5282,36.5515,80800.0
2011-04-20 10:00:00,47.03,47.27,46.95,47.24,98200.0,36.5438,36.7302,36.4816,36.7069,98200.0
2011-04-20 10:10:00,47.25,47.38,47.24,47.27,47800.0,36.7147,36.8157,36.7069,36.7302,47800.0
2011-04-20 10:20:00,47.28,47.35,47.26,47.32,36000.0,36.738,36.7924,36.7225,36.7691,36000.0
2011-04-20 10:30:00,47.35,47.41,47.33,47.39,43800.0,36.7924,36.839,36.7769,36.8235,43800.0
2011-04-20 10:40:00,47.39,47.39,47.29,47.3,54800.0,36.8235,36.8235,36.7458,36.7536,54800.0
2011-04-20 10:50:00,47.3,47.35,47.25,47.29,32600.0,36.7536,36.7924,36.7147,36.7458,32600.0
2011-04-20 11:00:00,47.3,47.3,47.09,47.09,172200.0,36.7536,36.7536,36.5904,36.5904,172200.0
2011-04-20 11:10:00,47.09,47.09,46.91,46.95,73800.0,36.5904,36.5904,36.4505,36.4816,73800.0
2011-04-20 11:20:00,46.95,46.99,46.9,46.95,39800.0,36.4816,36.5127,36.4427,36.4816,39800.0
2011-04-20 11:30:00,46.95,46.97,46.88,46.92,30400.0,36.4816,36.4971,36.4272,36.4583,30400.0
2011-04-20 11:40:00,46.94,46.95,46.85,46.93,28800.0,36.4738,36.4816,36.4039,36.4661,28800.0
2011-04-20 11:50:00,46.93,46.96,46.82,46.84,81000.0,36.4661,36.4894,36.3806,36.3961,81000.0
2011-04-20 12:00:00,46.85,46.94,46.85,46.93,44600.0,36.4039,36.4738,36.4039,36.4661,44600.0
2011-04-20 12:10:00,46.94,46.95,46.85,46.85,26200.0,36.4738,36.4816,36.4039,36.4039,26200.0
2011-04-20 12:20:00,46.85,46.93,46.84,46.88,28200.0,36.4039,36.4661,36.3961,36.4272,28200.0
2011-04-20 12:30:00,46.88,46.97,46.88,46.91,48200.0,36.4272,36.4971,36.4272,36.4505,48200.0
2011-04-20 12:40:00,46.93,46.95,46.88,46.88,16200.0,36.4661,36.4816,36.4272,36.4272,16200.0
2011-04-20 12:50:00,46.85,46.95,46.85,46.88,35000.0,36.4039,36.4816,36.4039,36.4272,35000.0
2011-04-20 13:00:00,46.87,46.97,46.84,46.87,99000.0,36.4194,36.4971,36.3961,36.4194,99000.0
2011-04-20 13:10:00,46.85,46.92,46.83,46.86,19000.0,36.4039,36.4583,36.3883,36.4117,19000.0
2011-04-20 13:20:00,46.85,46.96,46.84,46.95,24400.0,36.4039,36.4894,36.3961,36.4816,24400.0
2011-04-20 13:30:00,46.93,46.94,46.86,46.87,42600.0,36.4661,36.4738,36.4117,36.4194,42600.0
2011-04-20 13:40:00,46.87,46.91,46.81,46.88,22600.0,36.4194,36.4505,36.3728,36.4272,22600.0
2011-04-20 13:50:00,46.88,46.97,46.88,46.93,36400.0,36.4272,36.4971,36.4272,36.4661,36400.0
2011-04-20 14:00:00,46.95,46.95,46.8,46.83,24000.0,36.4816,36.4816,36.365,36.3883,24000.0
2011-04-20 14:10:00,46.83,46.97,46.83,46.96,38400.0,36.3883,36.4971,36.3883,36.4894,38400.0
2011-04-20 14:20:00,46.95,47.04,46.95,47.03,71400.0,36.4816,36.5515,36.4816,36.5438,71400.0
2011-04-20 14:30:00,47.02,47.11,46.97,47.11,84400.0,36.536,36.6059,36.4971,36.6059,84400.0
2011-04-20 14:40:00,47.12,47.21,47.12,47.19,79400.0,36.6137,36.6836,36.6137,36.6681,79400.0
2011-04-20 14:50:00,47.19,47.24,47.12,47.14,57600.0,36.6681,36.7069,36.6137,36.6292,57600.0
2011-04-20 15:00:00,47.14,47.15,47.06,47.1,74400.0,36.6292,36.637,36.5671,36.5981,74400.0
2011-04-20 15:10:00,47.09,47.19,47.07,47.18,88400.0,36.5904,36.6681,36.5748,36.6603,88400.0
2011-04-20 15:20:00,47.17,47.35,47.08,47.34,187800.0,36.6525,36.7924,36.5826,36.7846,187800.0
2011-04-20 15:30:00,47.34,47.38,47.26,47.35,178400.0,36.7846,36.8157,36.7225,36.7924,178400.0
2011-04-20 15:40:00,47.34,47.48,47.34,47.44,269800.0,36.7846,36.8934,36.7846,36.8623,269800.0
2011-04-20 15:50:00,47.43,47.44,47.21,47.3,367400.0,36.8546,36.8623,36.6836,36.7536,367400.0
2011-04-21 09:30:00,47.31,47.87,47.31,47.79,110000.0,36.7613,37.1965,36.7613,37.1343,110000.0
2011-04-21 09:40:00,47.79,47.79,47.59,47.64,90600.0,37.1343,37.1343,36.9789,37.0177,90600.0
2011-04-21 09:50:00,47.63,47.65,47.4,47.42,85600.0,37.01,37.0255,36.8313,36.8468,85600.0
2011-04-21 10:00:00,47.43,47.49,47.14,47.31,131200.0,36.8546,36.9012,36.6292,36.7613,131200.0
2011-04-21 10:10:00,47.32,47.32,47.13,47.16,80200.0,36.7691,36.7691,36.6215,36.6448,80200.0
2011-04-21 10:20:00,47.18,47.22,47.04,47.07,61600.0,36.6603,36.6914,36.5515,36.5748,61600.0
2011-04-21 10:30:00,47.05,47.11,47.01,47.04,30000.0,36.5593,36.6059,36.5282,36.5515,30000.0
2011-04-21 10:40:00,47.02,47.24,46.96,47.08,109800.0,36.536,36.7069,36.4894,36.5826,109800.0
2011-04-21 10:50:00,47.1,47.2,47.09,47.12,25000.0,36.5981,36.6759,36.5904,36.6137,25000.0
2011-04-21 11:00:00,47.12,47.17,47.12,47.15,19400.0,36.6137,36.6525,36.6137,36.637,19400.0
2011-04-21 11:10:00,47.13,47.15,47.1,47.15,21800.0,36.6215,36.637,36.5981,36.637,21800.0
2011-04-21 11:20:00,47.13,47.16,47.1,47.14,27800.0,36.6215,36.6448,36.5981,36.6292,27800.0
2011-04-21 11:30:00,47.16,47.18,47.08,47.08,30000.0,36.6448,36.6603,36.5826,36.5826,30000.0
2011-04-21 11:40:00,47.1,47.12,47.03,47.06,28800.0,36.5981,36.6137,36.5438,36.5671,28800.0
2011-04-21 11:50:00,47.06,47.08,46.98,46.99,24000.0,36.5671,36.5826,36.5049,36.5127,24000.0
2011-04-21 12:00:00,47.02,47.08,47.02,47.07,21800.0,36.536,36.5826,36.536,36.5748,21800.0
2011-04-21 12:10:00,47.06,47.08,47.03,47.05,22600.0,36.5671,36.5826,36.5438,36.5593,22600.0
2011-04-21 12:20:00,47.06,47.14,47.01,47.04,94400.0,36.5671,36.6292,36.5282,36.5515,94400.0
2011-04-21 12:30:00,47.05,47.05,47.0,47.03,19000.0,36.5593,36.5593,36.5204,36.5438,19000.0
2011-04-21 12:40:00,47.05,47.12,47.01,47.09,29600.0,36.5593,36.6137,36.5282,36.5904,29600.0
2011-04-21 12:50:00,47.09,47.12,47.05,47.08,19400.0,36.5904,36.6137,36.5593,36.5826,19400.0
2011-04-21 13:00:00,47.07,47.08,47.05,47.06,17200.0,36.5748,36.5826,36.5593,36.5671,17200.0
2011-04-21 13:10:00,47.06,47.07,47.04,47.04,29400.0,36.5671,36.5748,36.5515,36.5515,29400.0
2011-04-21 13:20:00,47.04,47.05,47.02,47.04,24000.0,36.5515,36.5593,36.536,36.5515,24000.0
2011-04-21 13:30:00,47.04,47.05,47.01,47.03,23600.0,36.5515,36.5593,36.5282,36.5438,23600.0
2011-04-21 13:40:00,47.02,47.07,47.02,47.06,15600.0,36.536,36.5748,36.536,36.5671,15600.0
2011-04-21 13:50:00,47.06,47.12,47.06,47.08,34800.0,36.5671,36.6137,36.5671,36.5826,34800.0
2011-04-21 14:00:00,47.08,47.11,47.06,47.1,20000.0,36.5826,36.6059,36.5671,36.5981,20000.0
2011-04-21 14:10:00,47.1,47.12,47.08,47.1,33600.0,36.5981,36.6137,36.5826,36.5981,33600.0
2011-04-21 14:20:00,47.1,47.17,47.1,47.13,25000.0,36.5981,36.6525,36.5981,36.6215,25000.0
2011-04-21 14:30:00,47.12,47.16,47.11,47.15,34800.0,36.6137,36.6448,36.6059,36.637,34800.0
2011-04-21 14:40:00,47.15,47.31,47.13,47.29,73800.0,36.637,36.7613,36.6215,36.7458,73800.0
2011-04-21 14:50:00,47.29,47.34,47.29,47.33,39600.0,36.7458,36.7846,36.7458,36.7769,39600.0
2011-04-21 15:00:00,47.33,47.35,47.27,47.29,55600.0,36.7769,36.7924,36.7302,36.7458,55600.0
2011-04-21 15:10:00,47.29,47.34,47.29,47.31,48800.0,36.7458,36.7846,36.7458,36.7613,48800.0
2011-04-21 15:20:00,47.31,47.32,47.27,47.29,44200.0,36.7613,36.7691,36.7302,36.7458,44200.0
2011-04-21 15:30:00,47.28,47.35,47.26,47.29,76600.0,36.738,36.7924,36.7225,36.7458,76600.0
2011-04-21 15:40:00,47.29,47.33,47.26,47.31,75200.0,36.7458,36.7769,36.7225,36.7613,75200.0
2011-04-21 15:50:00,47.3,47.34,47.25,47.34,166000.0,36.7536,36.7846,36.7147,36.7846,166000.0
2011-04-25 09:30:00,47.44,47.5,47.34,47.34,63200.0,36.8623,36.909,36.7846,36.7846,63200.0
2011-04-25 09:40:00,47.35,47.39,47.24,47.38,29600.0,36.7924,36.8235,36.7069,36.8157,29600.0
2011-04-25 09:50:00,47.38,47.42,47.1,47.24,64400.0,36.8157,36.8468,36.5981,36.7069,64400.0
2011-04-25 10:00:00,47.25,47.31,46.95,46.95,39200.0,36.7147,36.7613,36.4816,36.4816,39200.0
2011-04-25 10:10:00,46.94,46.99,46.91,46.96,30800.0,36.4738,36.5127,36.4505,36.4894,30800.0
2011-04-25 10:20:00,46.95,46.95,46.84,46.94,36400.0,36.4816,36.4816,36.3961,36.4738,36400.0
2011-04-25 10:30:00,46.92,46.92,46.79,46.85,32600.0,36.4583,36.4583,36.3573,36.4039,32600.0
2011-04-25 10:40:00,46.84,46.85,46.74,46.8,24400.0,36.3961,36.4039,36.3184,36.365,24400.0
2011-04-25 10:50:00,46.77,46.79,46.65,46.71,23200.0,36.3417,36.3573,36.2485,36.2951,23200.0
2011-04-25 11:00:00,46.71,46.79,46.6,46.68,70400.0,36.2951,36.3573,36.2096,36.2718,70400.0
2011-04-25 11:10:00,46.69,46.72,46.65,46.71,21000.0,36.2796,36.3029,36.2485,36.2951,21000.0
2011-04-25 11:20:00,46.7,46.72,46.63,46.71,18200.0,36.2873,36.3029,36.2329,36.2951,18200.0
2011-04-25 11:30:00,46.7,46.81,46.69,46.77,17200.0,36.2873,36.3728,36.2796,36.3417,17200.0
2011-04-25 11:40:00,46.79,46.82,46.76,46.77,12800.0,36.3573,36.3806,36.334,36.3417,12800.0
2011-04-25 11:50:00,46.8,46.9,46.8,46.87,17200.0,36.365,36.4427,36.365,36.4194,17200.0
2011-04-25 12:00:00,46.87,46.94,46.85,46.85,9600.0,36.4194,36.4738,36.4039,36.4039,9600.0
2011-04-25 12:10:00,46.85,46.89,46.81,46.83,18400.0,36.4039,36.435,36.3728,36.3883,18400.0
2011-04-25 12:20:00,46.84,46.84,46.76,46.78,9200.0,36.3961,36.3961,36.334,36.3495,9200.0
2011-04-25 12:30:00,46.82,46.82,46.76,46.77,14200.0,36.3806,36.3806,36.334,36.3417,14200.0
2011-04-25 12:40:00,46.77,46.8,46.72,46.75,17400.0,36.3417,36.365,36.3029,36.3262,17400.0
2011-04-25 12:50:00,46.77,46.79,46.71,46.74,40000.0,36.3417,36.3573,36.2951,36.3184,40000.0
2011-04-25 13:00:00,46.74,46.76,46.7,46.7,20200.0,36.3184,36.334,36.2873,36.2873,20200.0
2011-04-25 13:10:00,46.7,46.76,46.7,46.71,20200.0,36.2873,36.334,36.2873,36.2951,20200.0
2011-04-25 13:20:00,46.7,46.73,46.66,46.69,50400.0,36.2873,36.3106,36.2563,36.2796,50400.0
2011-04-25 13:30:00,46.68,46.74,46.67,46.73,13400.0,36.2718,36.3184,36.264,36.3106,13400.0
2011-04-25 13:40:00,46.74,46.74,46.68,46.69,14000.0,36.3184,36.3184,36.2718,36.2796,14000.0
2011-04-25 13:50:00,46.69,46.73,46.69,46.73,13600.0,36.2796,36.3106,36.2796,36.3106,13600.0
2011-04-25 14:00:00,46.73,46.79,46.72,46.74,24400.0,36.3106,36.3573,36.3029,36.3184,24400.0
2011-04-25 14:10:00,46.75,46.77,46.72,46.74,23800.0,36.3262,36.3417,36.3029,36.3184,23800.0
2011-04-25 14:20:00,46.74,46.75,46.71,46.72,23800.0,36.3184,36.3262,36.2951,36.3029,23800.0
2011-04-25 14:30:00,46.71,46.74,46.7,46.71,21000.0,36.2951,36.3184,36.2873,36.2951,21000.0
2011-04-25 14:40:00,46.7,46.77,46.68,46.73,22400.0,36.2873,36.3417,36.2718,36.3106,22400.0
2011-04-25 14:50:00,46.74,46.82,46.73,46.8,23400.0,36.3184,36.3806,36.3106,36.365,23400.0
2011-04-25 15:00:00,46.81,46.9,46.81,46.89,55400.0,36.3728,36.4427,36.3728,36.435,55400.0
2011-04-25 15:10:00,46.9,46.9,46.82,46.84,40200.0,36.4427,36.4427,36.3806,36.3961,40200.0
2011-04-25 15:20:00,46.85,46.87,46.83,46.86,42800.0,36.4039,36.4194,36.3883,36.4117,42800.0
2011-04-25 15:30:00,46.86,46.87,46.76,46.76,125800.0,36.4117,36.4194,36.334,36.334,125800.0
2011-04-25 15:40:00,46.76,46.77,46.7,46.71,136800.0,36.334,36.3417,36.2873,36.2951,136800.0
2011-04-25 15:50:00,46.71,46.74,46.68,46.72,197600.0,36.2951,36.3184,36.2718,36.3029,197600.0
2011-04-26 09:30:00,47.04,47.04,46.78,46.91,116600.0,36.5515,36.5515,36.3495,36.4505,116600.0
2011-04-26 09:40:00,46.93,46.98,46.79,46.94,42000.0,36.4661,36.5049,36.3573,36.4738,42000.0
2011-04-26 09:50:00,46.94,47.0,46.86,46.86,39800.0,36.4738,36.5204,36.4117,36.4117,39800.0
2011-04-26 10:00:00,46.88,46.98,46.79,46.79,39000.0,36.4272,36.5049,36.3573,36.3573,39000.0
2011-04-26 10:10:00,46.81,46.97,46.81,46.95,68000.0,36.3728,36.4971,36.3728,36.4816,68000.0
2011-04-26 10:20:00,46.97,47.07,46.96,46.99,39800.0,36.4971,36.5748,36.4894,36.5127,39800.0
2011-04-26 10:30:00,47.01,47.09,47.01,47.07,41800.0,36.5282,36.5904,36.5282,36.5748,41800.0
2011-04-26 10:40:00,47.07,47.23,47.07,47.18,51800.0,36.5748,36.6992,36.5748,36.6603,51800.0
2011-04-26 10:50:00,47.17,47.2,47.15,47.17,35600.0,36.6525,36.6759,36.637,36.6525,35600.0
2011-04-26 11:00:00,47.17,47.2,47.13,47.14,53200.0,36.6525,36.6759,36.6215,36.6292,53200.0
2011-04-26 11:10:00,47.13,47.19,47.12,47.15,30200.0,36.6215,36.6681,36.6137,36.637,30200.0
2011-04-26 11:20:00,47.15,47.21,47.14,47.19,15600.0,36.637,36.6836,36.6292,36.6681,15600.0
2011-04-26 11:30:00,47.19,47.24,47.19,47.2,18800.0,36.6681,36.7069,36.6681,36.6759,18800.0
2011-04-26 11:40:00,47.19,47.25,47.19,47.25,23400.0,36.6681,36.7147,36.6681,36.7147,23400.0
2011-04-26 11:50:00,47.24,47.31,47.22,47.29,26200.0,36.7069,36.7613,36.6914,36.7458,26200.0
2011-04-26 12:00:00,47.28,47.34,47.26,47.28,35200.0,36.738,36.7846,36.7225,36.738,35200.0
2011-04-26 12:10:00,47.28,47.29,47.23,47.26,12800.0,36.738,36.7458,36.6992,36.7225,12800.0
2011-04-26 12:20:00,47.25,47.27,47.21,47.23,25000.0,36.7147,36.7302,36.6836,36.6992,25000.0
2011-04-26 12:30:00,47.22,47.26,47.2,47.24,83200.0,36.6914,36.7225,36.6759,36.7069,83200.0
2011-04-26 12:40:00,47.24,47.27,47.23,47.23,36200.0,36.7069,36.7302,36.6992,36.6992,36200.0
2011-04-26 12:50:00,47.24,47.26,47.21,47.24,15400.0,36.7069,36.7225,36.6836,36.7069,15400.0
2011-04-26 13:00:00,47.25,47.26,47.17,47.17,17400.0,36.7147,36.7225,36.6525,36.6525,17400.0
2011-04-26 13:10:00,47.18,47.25,47.18,47.24,14200.0,36.6603,36.7147,36.6603,36.7069,14200.0
2011-04-26 13:20:00,47.25,47.26,47.2,47.21,11200.0,36.7147,36.7225,36.6759,36.6836,11200.0
2011-04-26 13:30:00,47.2,47.2,47.14,47.15,15400.0,36.6759,36.6759,36.6292,36.637,15400.0
2011-04-26 13:40:00,47.15,47.15,47.08,47.11,23000.0,36.637,36.637,36.5826,36.6059,23000.0
2011-04-26 13:50:00,47.1,47.11,47.08,47.08,35000.0,36.5981,36.6059,36.5826,36.5826,35000.0
2011-04-26 14:00:00,47.09,47.1,47.05,47.05,24600.0,36.5904,36.5981,36.5593,36.5593,24600.0
2011-04-26 14:10:00,47.04,47.12,47.02,47.1,28400.0,36.5515,36.6137,36.536,36.5981,28400.0
2011-04-26 14:20:00,47.1,47.1,47.05,47.07,21800.0,36.5981,36.5981,36.5593,36.5748,21800.0
2011-04-26 14:30:00,47.07,47.1,47.06,47.07,29400.0,36.5748,36.5981,36.5671,36.5748,29400.0
2011-04-26 14:40:00,47.07,47.09,47.04,47.05,23800.0,36.5748,36.5904,36.5515,36.5593,23800.0
2011-04-26 14:50:00,47.05,47.06,47.04,47.05,29000.0,36.5593,36.5671,36.5515,36.5593,29000.0
2011-04-26 15:00:00,47.05,47.07,47.01,47.04,52800.0,36.5593,36.5748,36.5282,36.5515,52800.0
2011-04-26 15:10:00,47.04,47.12,47.02,47.09,45400.0,36.5515,36.6137,36.536,36.5904,45400.0
2011-04-26 15:20:00,47.09,47.1,47.05,47.06,29000.0,36.5904,36.5981,36.5593,36.5671,29000.0
2011-04-26 15:30:00,47.06,47.07,46.95,46.95,72800.0,36.5671,36.5748,36.4816,36.4816,72800.0
2011-04-26 15:40:00,46.95,47.02,46.94,46.94,64400.0,36.4816,36.536,36.4738,36.4738,64400.0
2011-04-26 15:50:00,46.94,46.99,46.92,46.99,118600.0,36.4738,36.5127,36.4583,36.5127,118600.0
2011-04-27 09:30:00,47.1,47.15,46.9,46.9,53800.0,36.5981,36.637,36.4427,36.4427,53800.0
2011-04-27 09:40:00,46.9,46.91,46.76,46.83,36600.0,36.4427,36.4505,36.334,36.3883,36600.0
2011-04-27 09:50:00,46.83,46.85,46.77,46.78,41400.0,36.3883,36.4039,36.3417,36.3495,41400.0
2011-04-27 10:00:00,46.8,46.81,46.63,46.63,47200.0,36.365,36.3728,36.2329,36.2329,47200.0
2011-04-27 10:10:00,46.65,46.65,46.47,46.52,68200.0,36.2485,36.2485,36.1086,36.1475,68200.0
2011-04-27 10:20:00,46.52,46.55,46.38,46.4,90200.0,36.1475,36.1708,36.0387,36.0542,90200.0
2011-04-27 10:30:00,46.39,46.4,46.33,46.38,58000.0,36.0465,36.0542,35.9998,36.0387,58000.0
2011-04-27 10:40:00,46.38,46.4,46.26,46.28,65000.0,36.0387,36.0542,35.9454,35.961,65000.0
2011-04-27 10:50:00,46.27,46.28,46.22,46.25,60200.0,35.9532,35.961,35.9144,35.9377,60200.0
2011-04-27 11:00:00,46.24,46.45,46.24,46.43,45600.0,35.9299,36.0931,35.9299,36.0775,45600.0
2011-04-27 11:10:00,46.44,46.45,46.38,46.44,35000.0,36.0853,36.0931,36.0387,36.0853,35000.0
2011-04-27 11:20:00,46.44,46.48,46.4,46.45,51200.0,36.0853,36.1164,36.0542,36.0931,51200.0
2011-04-27 11:30:00,46.45,46.49,46.43,46.47,51800.0,36.0931,36.1242,36.0775,36.1086,51800.0
2011-04-27 11:40:00,46.47,46.53,46.45,46.53,29200.0,36.1086,36.1552,36.0931,36.1552,29200.0
2011-04-27 11:50:00,46.52,46.56,46.47,46.49,77200.0,36.1475,36.1786,36.1086,36.1242,77200.0
2011-04-27 12:00:00,46.48,46.59,46.47,46.56,45200.0,36.1164,36.2019,36.1086,36.1786,45200.0
2011-04-27 12:10:00,46.56,46.6,46.54,46.6,33600.0,36.1786,36.2096,36.163,36.2096,33600.0
2011-04-27 12:20:00,46.6,46.6,46.54,46.57,30800.0,36.2096,36.2096,36.163,36.1863,30800.0
2011-04-27 12:30:00,46.57,46.76,46.51,46.75,73800.0,36.1863,36.334,36.1397,36.3262,73800.0
2011-04-27 12:40:00,46.75,46.76,46.61,46.67,60800.0,36.3262,36.334,36.2174,36.264,60800.0
2011-04-27 12:50:00,46.67,46.7,46.64,46.69,23800.0,36.264,36.2873,36.2407,36.2796,23800.0
2011-04-27 13:00:00,46.67,46.7,46.63,46.7,26000.0,36.264,36.2873,36.2329,36.2873,26000.0
2011-04-27 13:10:00,46.69,46.72,46.68,46.71,32000.0,36.2796,36.3029,36.2718,36.2951,32000.0
2011-04-27 13:20:00,46.71,46.71,46.68,46.69,25800.0,36.2951,36.2951,36.2718,36.2796,25800.0
2011-04-27 13:30:00,46.69,46.69,46.62,46.69,23000.0,36.2796,36.2796,36.2252,36.2796,23000.0
2011-04-27 13:40:00,46.68,46.73,46.66,46.66,44800.0,36.2718,36.3106,36.2563,36.2563,44800.0
2011-04-27 13:50:00,46.66,46.72,46.65,46.69,39400.0,36.2563,36.3029,36.2485,36.2796,39400.0
2011-04-27 14:00:00,46.69,46.73,46.68,46.7,49200.0,36.2796,36.3106,36.2718,36.2873,49200.0
2011-04-27 14:10:00,46.7,46.71,46.55,46.58,46000.0,36.2873,36.2951,36.1708,36.1941,46000.0
2011-04-27 14:20:00,46.58,46.65,46.55,46.55,41600.0,36.1941,36.2485,36.1708,36.1708,41600.0
2011-04-27 14:30:00,46.57,46.71,46.56,46.69,56600.0,36.1863,36.2951,36.1786,36.2796,56600.0
2011-04-27 14:40:00,46.71,46.71,46.63,46.63,49000.0,36.2951,36.2951,36.2329,36.2329,49000.0
2011-04-27 14:50:00,46.63,46.72,46.63,46.69,52400.0,36.2329,36.3029,36.2329,36.2796,52400.0
2011-04-27 15:00:00,46.7,46.75,46.7,46.71,84600.0,36.2873,36.3262,36.2873,36.2951,84600.0
2011-04-27 15:10:00,46.71,46.74,46.71,46.74,37400.0,36.2951,36.3184,36.2951,36.3184,37400.0
2011-04-27 15:20:00,46.74,46.79,46.72,46.78,70400.0,36.3184,36.3573,36.3029,36.3495,70400.0
2011-04-27 15:30:00,46.77,46.84,46.77,46.81,94400.0,36.3417,36.3961,36.3417,36.3728,94400.0
2011-04-27 15:40:00,46.8,46.82,46.76,46.78,99400.0,36.365,36.3806,36.334,36.3495,99400.0
2011-04-27 15:50:00,46.77,46.81,46.74,46.8,170400.0,36.3417,36.3728,36.3184,36.365,170400.0
2011-04-28 09:30:00,46.78,47.01,46.73,46.88,75200.0,36.3495,36.5282,36.3106,36.4272,75200.0
2011-04-28 09:40:00,46.89,46.98,46.85,46.9,23600.0,36.435,36.5049,36.4039,36.4427,23600.0
2011-04-28 09:50:00,46.91,47.11,46.85,47.05,35200.0,36.4505,36.6059,36.4039,36.5593,35200.0
2011-04-28 10:00:00,47.08,47.16,46.99,47.09,36400.0,36.5826,36.6448,36.5127,36.5904,36400.0
2011-04-28 10:10:00,47.1,47.1,47.01,47.02,20200.0,36.5981,36.5981,36.5282,36.536,20200.0
2011-04-28 10:20:00,47.05,47.05,46.95,46.97,20200.0,36.5593,36.5593,36.4816,36.4971,20200.0
2011-04-28 10:30:00,46.98,47.02,46.92,46.94,13200.0,36.5049,36.536,36.4583,36.4738,13200.0
2011-04-28 10:40:00,46.95,47.02,46.94,47.02,19200.0,36.4816,36.536,36.4738,36.536,19200.0
2011-04-28 10:50:00,47.02,47.03,46.98,47.01,34400.0,36.536,36.5438,36.5049,36.5282,34400.0
2011-04-28 11:00:00,47.01,47.09,47.01,47.01,34800.0,36.5282,36.5904,36.5282,36.5282,34800.0
2011-04-28 11:10:00,47.04,47.05,46.98,46.98,21200.0,36.5515,36.5593,36.5049,36.5049,21200.0
2011-04-28 11:20:00,46.97,47.04,46.96,47.0,31600.0,36.4971,36.5515,36.4894,36.5204,31600.0
2011-04-28 11:30:00,46.99,47.02,46.98,46.99,16800.0,36.5127,36.536,36.5049,36.5127,16800.0
2011-04-28 11:40:00,46.98,47.02,46.91,46.94,21200.0,36.5049,36.536,36.4505,36.4738,21200.0
2011-04-28 11:50:00,46.94,46.95,46.84,46.88,18400.0,36.4738,36.4816,36.3961,36.4272,18400.0
2011-04-28 12:00:00,46.9,46.91,46.83,46.87,18200.0,36.4427,36.4505,36.3883,36.4194,18200.0
2011-04-28 12:10:00,46.88,46.93,46.88,46.92,7400.0,36.4272,36.4661,36.4272,36.4583,7400.0
2011-04-28 12:20:00,46.94,46.99,46.91,46.99,7200.0,36.4738,36.5127,36.4505,36.5127,7200.0
2011-04-28 12:30:00,46.98,46.99,46.97,46.99,5600.0,36.5049,36.5127,36.4971,36.5127,5600.0
2011-04-28 12:40:00,47.01,47.02,46.95,46.97,10000.0,36.5282,36.536,36.4816,36.4971,10000.0
2011-04-28 12:50:00,46.96,46.98,46.93,46.93,22400.0,36.4894,36.5049,36.4661,36.4661,22400.0
2011-04-28 13:00:00,46.95,47.0,46.92,46.92,24600.0,36.4816,36.5204,36.4583,36.4583,24600.0
2011-04-28 13:10:00,46.95,46.95,46.85,46.89,63400.0,36.4816,36.4816,36.4039,36.435,63400.0
2011-04-28 13:20:00,46.88,46.95,46.84,46.93,26600.0,36.4272,36.4816,36.3961,36.4661,26600.0
2011-04-28 13:30:00,46.93,46.95,46.88,46.93,13000.0,36.4661,36.4816,36.4272,36.4661,13000.0
2011-04-28 13:40:00,46.94,46.97,46.93,46.93,14800.0,36.4738,36.4971,36.4661,36.4661,14800.0
2011-04-28 13:50:00,46.95,46.97,46.93,46.95,11200.0,36.4816,36.4971,36.4661,36.4816,11200.0
2011-04-28 14:00:00,46.94,46.95,46.92,46.95,13800.0,36.4738,36.4816,36.4583,36.4816,13800.0
2011-04-28 14:10:00,46.95,47.01,46.94,47.01,11800.0,36.4816,36.5282,36.4738,36.5282,11800.0
2011-04-28 14:20:00,47.01,47.01,46.94,46.96,21800.0,36.5282,36.5282,36.4738,36.4894,21800.0
2011-04-28 14:30:00,46.95,46.99,46.95,46.98,16600.0,36.4816,36.5127,36.4816,36.5049,16600.0
2011-04-28 14:40:00,46.99,47.01,46.96,46.99,27800.0,36.5127,36.5282,36.4894,36.5127,27800.0
2011-04-28 14:50:00,46.98,47.02,46.98,46.99,35200.0,36.5049,36.536,36.5049,36.5127,35200.0
2011-04-28 15:00:00,46.98,46.98,46.88,46.93,32400.0,36.5049,36.5049,36.4272,36.4661,32400.0
2011-04-28 15:10:00,46.92,47.0,46.92,46.97,20000.0,36.4583,36.5204,36.4583,36.4971,20000.0
2011-04-28 15:20:00,46.97,47.0,46.94,46.99,24000.0,36.4971,36.5204,36.4738,36.5127,24000.0
2011-04-28 15:30:00,46.99,47.07,46.99,47.04,58600.0,36.5127,36.5748,36.5127,36.5515,58600.0
2011-04-28 15:40:00,47.04,47.09,47.02,47.07,67000.0,36.5515,36.5904,36.536,36.5748,67000.0
2011-04-28 15:50:00,47.06,47.07,47.04,47.06,126000.0,36.5671,36.5748,36.5515,36.5671,126000.0
2011-04-29 09:30:00,47.3,47.3,47.13,47.27,100800.0,36.7536,36.7536,36.6215,36.7302,100800.0
2011-04-29 09:40:00,47.3,47.34,47.21,47.22,50400.0,36.7536,36.7846,36.6836,36.6914,50400.0
2011-04-29 09:50:00,47.22,47.29,47.21,47.25,47600.0,36.6914,36.7458,36.6836,36.7147,47600.0
2011-04-29 10:00:00,47.24,47.28,47.21,47.23,39600.0,36.7069,36.738,36.6836,36.6992,39600.0
2011-04-29 10:10:00,47.24,47.33,47.22,47.31,47000.0,36.7069,36.7769,36.6914,36.7613,47000.0
2011-04-29 10:20:00,47.31,47.33,47.29,47.32,38600.0,36.7613,36.7769,36.7458,36.7691,38600.0
2011-04-29 10:30:00,47.33,47.33,47.23,47.27,30400.0,36.7769,36.7769,36.6992,36.7302,30400.0
2011-04-29 10:40:00,47.27,47.32,47.26,47.29,40800.0,36.7302,36.7691,36.7225,36.7458,40800.0
2011-04-29 10:50:00,47.27,47.27,47.14,47.16,54200.0,36.7302,36.7302,36.6292,36.6448,54200.0
2011-04-29 11:00:00,47.17,47.17,47.08,47.13,46600.0,36.6525,36.6525,36.5826,36.6215,46600.0
2011-04-29 11:10:00,47.13,47.18,47.0,47.02,39600.0,36.6215,36.6603,36.5204,36.536,39600.0
2011-04-29 11:20:00,47.0,47.02,46.94,46.97,41400.0,36.5204,36.536,36.4738,36.4971,41400.0
2011-04-29 11:30:00,46.97,47.01,46.93,47.0,29800.0,36.4971,36.5282,36.4661,36.5204,29800.0
2011-04-29 11:40:00,47.0,47.06,46.9,46.94,167600.0,36.5204,36.5671,36.4427,36.4738,167600.0
2011-04-29 11:50:00,46.93,46.97,46.87,46.95,40200.0,36.4661,36.4971,36.4194,36.4816,40200.0
2011-04-29 12:00:00,46.96,47.02,46.95,46.98,44000.0,36.4894,36.536,36.4816,36.5049,44000.0
2011-04-29 12:10:00,46.98,47.0,46.94,46.96,41400.0,36.5049,36.5204,36.4738,36.4894,41400.0
2011-04-29 12:20:00,46.96,47.02,46.96,47.02,24400.0,36.4894,36.536,36.4894,36.536,24400.0
2011-04-29 12:30:00,47.02,47.09,47.02,47.09,24600.0,36.536,36.5904,36.536,36.5904,24600.0
2011-04-29 12:40:00,47.09,47.1,47.06,47.09,36800.0,36.5904,36.5981,36.5671,36.5904,36800.0
2011-04-29 12:50:00,47.09,47.18,47.07,47.17,38400.0,36.5904,36.6603,36.5748,36.6525,38400.0
2011-04-29 13:00:00,47.17,47.23,47.15,47.23,23200.0,36.6525,36.6992,36.637,36.6992,23200.0
2011-04-29 13:10:00,47.21,47.24,47.21,47.23,22800.0,36.6836,36.7069,36.6836,36.6992,22800.0
2011-04-29 13:20:00,47.24,47.26,47.22,47.25,34600.0,36.7069,36.7225,36.6914,36.7147,34600.0
2011-04-29 13:30:00,47.24,47.27,47.24,47.24,34600.0,36.7069,36.7302,36.7069,36.7069,34600.0
2011-04-29 13:40:00,47.24,47.25,47.21,47.24,15800.0,36.7069,36.7147,36.6836,36.7069,15800.0
2011-04-29 13:50:00,47.24,47.28,47.23,47.27,21800.0,36.7069,36.738,36.6992,36.7302,21800.0
2011-04-29 14:00:00,47.27,47.29,47.24,47.27,26000.0,36.7302,36.7458,36.7069,36.7302,26000.0
2011-04-29 14:10:00,47.28,47.28,47.24,47.25,45400.0,36.738,36.738,36.7069,36.7147,45400.0
2011-04-29 14:20:00,47.25,47.3,47.24,47.27,50200.0,36.7147,36.7536,36.7069,36.7302,50200.0
2011-04-29 14:30:00,47.27,47.3,47.22,47.3,50400.0,36.7302,36.7536,36.6914,36.7536,50400.0
2011-04-29 14:40:00,47.3,47.31,47.28,47.29,33000.0,36.7536,36.7613,36.738,36.7458,33000.0
2011-04-29 14:50:00,47.3,47.3,47.27,47.3,31600.0,36.7536,36.7536,36.7302,36.7536,31600.0
2011-04-29 15:00:00,47.29,47.29,47.19,47.21,47200.0,36.7458,36.7458,36.6681,36.6836,47200.0
2011-04-29 15:10:00,47.21,47.22,47.16,47.17,21400.0,36.6836,36.6914,36.6448,36.6525,21400.0
2011-04-29 15:20:00,47.16,47.18,47.14,47.17,43400.0,36.6448,36.6603,36.6292,36.6525,43400.0
2011-04-29 15:30:00,47.18,47.22,47.15,47.21,43600.0,36.6603,36.6914,36.637,36.6836,43600.0
2011-04-29 15:40:00,47.21,47.29,47.14,47.27,137400.0,36.6836,36.7458,36.6292,36.7302,137400.0
2011-04-29 15:50:00,47.29,47.37,47.27,47.32,221000.0,36.7458,36.8079,36.7302,36.7691,221000.0
2011-05-02 09:30:00,47.5,47.69,47.44,47.57,86000.0,36.909,37.0566,36.8623,36.9634,86000.0
2011-05-02 09:40:00,47.57,47.57,47.38,47.45,35800.0,36.9634,36.9634,36.8157,36.8701,35800.0
2011-05-02 09:50:00,47.46,47.6,47.44,47.52,34600.0,36.8779,36.9867,36.8623,36.9245,34600.0
2011-05-02 10:00:00,47.52,47.62,47.5,47.54,35400.0,36.9245,37.0022,36.909,36.94,35400.0
2011-05-02 10:10:00,47.55,47.65,47.55,47.65,23200.0,36.9478,37.0255,36.9478,37.0255,23200.0
2011-05-02 10:20:00,47.66,47.72,47.63,47.68,54200.0,37.0333,37.0799,37.01,37.0488,54200.0
2011-05-02 10:30:00,47.69,47.74,47.67,47.74,40800.0,37.0566,37.0954,37.0411,37.0954,40800.0
2011-05-02 10:40:00,47.74,47.74,47.63,47.66,63200.0,37.0954,37.0954,37.01,37.0333,63200.0
2011-05-02 10:50:00,47.67,47.67,47.62,47.63,20000.0,37.0411,37.0411,37.0022,37.01,20000.0
2011-05-02 11:00:00,47.63,47.66,47.59,47.65,27200.0,37.01,37.0333,36.9789,37.0255,27200.0
2011-05-02 11:10:00,47.63,47.66,47.55,47.56,43200.0,37.01,37.0333,36.9478,36.9556,43200.0
2011-05-02 11:20:00,47.57,47.58,47.38,47.38,25600.0,36.9634,36.9711,36.8157,36.8157,25600.0
2011-05-02 11:30:00,47.38,47.38,47.3,47.33,24800.0,36.8157,36.8157,36.7536,36.7769,24800.0
2011-05-02 11:40:00,47.32,47.34,47.29,47.31,22000.0,36.7691,36.7846,36.7458,36.7613,22000.0
2011-05-02 11:50:00,47.29,47.4,47.29,47.37,64000.0,36.7458,36.8313,36.7458,36.8079,64000.0
2011-05-02 12:00:00,47.38,47.41,47.35,47.38,15600.0,36.8157,36.839,36.7924,36.8157,15600.0
2011-05-02 12:10:00,47.39,47.46,47.38,47.41,69600.0,36.8235,36.8779,36.8157,36.839,69600.0
2011-05-02 12:20:00,47.41,47.42,47.16,47.18,27800.0,36.839,36.8468,36.6448,36.6603,27800.0
2011-05-02 12:30:00,47.16,47.19,47.09,47.19,21400.0,36.6448,36.6681,36.5904,36.6681,21400.0
2011-05-02 12:40:00,47.18,47.22,47.12,47.14,41600.0,36.6603,36.6914,36.6137,36.6292,41600.0
2011-05-02 12:50:00,47.15,47.17,47.12,47.13,15600.0,36.637,36.6525,36.6137,36.6215,15600.0
2011-05-02 13:00:00,47.12,47.16,47.1,47.15,11000.0,36.6137,36.6448,36.5981,36.637,11000.0
2011-05-02 13:10:00,47.16,47.21,47.15,47.2,15200.0,36.6448,36.6836,36.637,36.6759,15200.0
2011-05-02 13:20:00,47.2,47.24,47.18,47.23,20400.0,36.6759,36.7069,36.6603,36.6992,20400.0
2011-05-02 13:30:00,47.23,47.3,47.21,47.3,27400.0,36.6992,36.7536,36.6836,36.7536,27400.0
2011-05-02 13:40:00,47.3,47.33,47.27,47.3,37400.0,36.7536,36.7769,36.7302,36.7536,37400.0
2011-05-02 13:50:00,47.31,47.31,47.26,47.29,19800.0,36.7613,36.7613,36.7225,36.7458,19800.0
2011-05-02 14:00:00,47.3,47.34,47.29,47.3,23600.0,36.7536,36.7846,36.7458,36.7536,23600.0
2011-05-02 14:10:00,47.3,47.34,47.3,47.31,19400.0,36.7536,36.7846,36.7536,36.7613,19400.0
2011-05-02 14:20:00,47.31,47.31,47.18,47.2,15200.0,36.7613,36.7613,36.6603,36.6759,15200.0
2011-05-02 14:30:00,47.2,47.27,47.2,47.21,52800.0,36.6759,36.7302,36.6759,36.6836,52800.0
2011-05-02 14:40:00,47.21,47.24,47.18,47.22,24200.0,36.6836,36.7069,36.6603,36.6914,24200.0
2011-05-02 14:50:00,47.2,47.2,47.1,47.15,42400.0,36.6759,36.6759,36.5981,36.637,42400.0
2011-05-02 15:00:00,47.15,47.22,47.13,47.21,34400.0,36.637,36.6914,36.6215,36.6836,34400.0
2011-05-02 15:10:00,47.2,47.2,47.15,47.16,23000.0,36.6759,36.6759,36.637,36.6448,23000.0
2011-05-02 15:20:00,47.17,47.17,47.06,47.07,62200.0,36.6525,36.6525,36.5671,36.5748,62200.0
2011-05-02 15:30:00,47.07,47.07,47.02,47.07,38600.0,36.5748,36.5748,36.536,36.5748,38600.0
2011-05-02 15:40:00,47.06,47.1,47.01,47.1,83000.0,36.5671,36.5981,36.5282,36.5981,83000.0
2011-05-02 15:50:00,47.1,47.11,47.07,47.07,73200.0,36.5981,36.6059,36.5748,36.5748,73200.0
2011-05-03 09:30:00,47.12,47.2,46.81,46.82,77800.0,36.6137,36.6759,36.3728,36.3806,77800.0
2011-05-03 09:40:00,46.82,46.83,46.55,46.57,44600.0,36.3806,36.3883,36.1708,36.1863,44600.0
2011-05-03 09:50:00,46.56,46.6,46.52,46.56,96200.0,36.1786,36.2096,36.1475,36.1786,96200.0
2011-05-03 10:00:00,46.58,46.62,46.38,46.38,115200.0,36.1941,36.2252,36.0387,36.0387,115200.0
2011-05-03 10:10:00,46.39,46.4,46.24,46.29,94800.0,36.0465,36.0542,35.9299,35.9688,94800.0
2011-05-03 10:20:00,46.28,46.34,46.16,46.27,92200.0,35.961,36.0076,35.8677,35.9532,92200.0
2011-05-03 10:30:00,46.28,46.3,46.14,46.16,56600.0,35.961,35.9765,35.8522,35.8677,56600.0
2011-05-03 10:40:00,46.17,46.24,46.07,46.23,49200.0,35.8755,35.9299,35.7978,35.9221,49200.0
2011-05-03 10:50:00,46.23,46.24,46.09,46.13,51000.0,35.9221,35.9299,35.8133,35.8444,51000.0
2011-05-03 11:00:00,46.13,46.23,46.13,46.15,50000.0,35.8444,35.9221,35.8444,35.86,50000.0
2011-05-03 11:10:00,46.16,46.38,46.14,46.32,67400.0,35.8677,36.0387,35.8522,35.9921,67400.0
2011-05-03 11:20:00,46.34,46.45,46.26,46.27,36400.0,36.0076,36.0931,35.9454,35.9532,36400.0
2011-05-03 11:30:00,46.27,46.35,46.26,46.34,26600.0,35.9532,36.0154,35.9454,36.0076,26600.0
2011-05-03 11:40:00,46.34,46.37,46.24,46.26,38000.0,36.0076,36.0309,35.9299,35.9454,38000.0
2011-05-03 11:50:00,46.27,46.32,46.25,46.29,19200.0,35.9532,35.9921,35.9377,35.9688,19200.0
2011-05-03 12:00:00,46.32,46.35,46.29,46.3,37800.0,35.9921,36.0154,35.9688,35.9765,37800.0
2011-05-03 12:10:00,46.29,46.3,46.22,46.22,18600.0,35.9688,35.9765,35.9144,35.9144,18600.0
2011-05-03 12:20:00,46.2,46.21,46.13,46.18,27600.0,35.8988,35.9066,35.8444,35.8833,27600.0
2011-05-03 12:30:00,46.17,46.18,46.02,46.02,54400.0,35.8755,35.8833,35.759,35.759,54400.0
2011-05-03 12:40:00,46.01,46.03,46.0,46.02,41600.0,35.7512,35.7667,35.7434,35.759,41600.0
2011-05-03 12:50:00,46.01,46.02,45.9,45.92,49000.0,35.7512,35.759,35.6657,35.6813,49000.0
2011-05-03 13:00:00,45.92,45.96,45.89,45.94,35000.0,35.6813,35.7123,35.6579,35.6968,35000.0
2011-05-03 13:10:00,45.94,46.12,45.94,46.09,39000.0,35.6968,35.8367,35.6968,35.8133,39000.0
2011-05-03 13:20:00,46.1,46.1,45.97,45.97,56200.0,35.8211,35.8211,35.7201,35.7201,56200.0
2011-05-03 13:30:00,45.97,46.04,45.95,46.02,38000.0,35.7201,35.7745,35.7046,35.759,38000.0
2011-05-03 13:40:00,46.01,46.02,45.76,45.77,67200.0,35.7512,35.759,35.5569,35.5647,67200.0
2011-05-03 13:50:00,45.77,45.81,45.74,45.8,34800.0,35.5647,35.5958,35.5414,35.588,34800.0
2011-05-03 14:00:00,45.81,45.81,45.73,45.74,36200.0,35.5958,35.5958,35.5336,35.5414,36200.0
2011-05-03 14:10:00,45.76,45.82,45.67,45.81,80800.0,35.5569,35.6035,35.487,35.5958,80800.0
2011-05-03 14:20:00,45.81,45.94,45.81,45.91,36000.0,35.5958,35.6968,35.5958,35.6735,36000.0
2011-05-03 14:30:00,45.91,45.93,45.81,45.81,23400.0,35.6735,35.689,35.5958,35.5958,23400.0
2011-05-03 14:40:00,45.82,45.9,45.8,45.87,28400.0,35.6035,35.6657,35.588,35.6424,28400.0
2011-05-03 14:50:00,45.85,45.87,45.77,45.84,27800.0,35.6269,35.6424,35.5647,35.6191,27800.0
2011-05-03 15:00:00,45.85,45.93,45.82,45.92,29200.0,35.6269,35.689,35.6035,35.6813,29200.0
2011-05-03 15:10:00,45.92,46.04,45.9,45.99,45800.0,35.6813,35.7745,35.6657,35.7356,45800.0
2011-05-03 15:20:00,45.99,46.01,45.94,45.96,72000.0,35.7356,35.7512,35.6968,35.7123,72000.0
2011-05-03 15:30:00,45.96,46.02,45.88,45.92,103600.0,35.7123,35.759,35.6502,35.6813,103600.0
2011-05-03 15:40:00,45.92,46.01,45.88,45.96,154200.0,35.6813,35.7512,35.6502,35.7123,154200.0
2011-05-03 15:50:00,45.97,46.08,45.97,46.02,240800.0,35.7201,35.8056,35.7201,35.759,240800.0
2011-05-04 09:30:00,46.02,46.23,46.0,46.22,48400.0,35.759,35.9221,35.7434,35.9144,48400.0
2011-05-04 09:40:00,46.23,46.24,45.95,45.97,52000.0,35.9221,35.9299,35.7046,35.7201,52000.0
2011-05-04 09:50:00,45.96,45.98,45.67,45.78,81800.0,35.7123,35.7279,35.487,35.5725,81800.0
2011-05-04 10:00:00,45.78,45.78,45.41,45.41,93200.0,35.5725,35.5725,35.285,35.285,93200.0
2011-05-04 10:10:00,45.44,45.68,45.4,45.68,51000.0,35.3083,35.4948,35.2772,35.4948,51000.0
2011-05-04 10:20:00,45.69,45.71,45.6,45.61,37200.0,35.5025,35.5181,35.4326,35.4404,37200.0
2011-05-04 10:30:00,45.6,45.62,45.43,45.46,98800.0,35.4326,35.4481,35.3005,35.3238,98800.0
2011-05-04 10:40:00,45.48,45.54,45.38,45.38,84400.0,35.3394,35.386,35.2617,35.2617,84400.0
2011-05-04 10:50:00,45.38,45.52,45.38,45.46,47600.0,35.2617,35.3704,35.2617,35.3238,47600.0
2011-05-04 11:00:00,45.47,45.47,45.37,45.44,32400.0,35.3316,35.3316,35.2539,35.3083,32400.0
2011-05-04 11:10:00,45.44,45.46,45.13,45.19,52000.0,35.3083,35.3238,35.0674,35.114,52000.0
2011-05-04 11:20:00,45.2,45.29,45.13,45.29,35600.0,35.1218,35.1917,35.0674,35.1917,35600.0
2011-05-04 11:30:00,45.25,45.32,45.19,45.23,66800.0,35.1606,35.215,35.114,35.1451,66800.0
2011-05-04 11:40:00,45.23,45.23,45.13,45.17,34000.0,35.1451,35.1451,35.0674,35.0985,34000.0
2011-05-04 11:50:00,45.18,45.24,45.17,45.23,23600.0,35.1062,35.1529,35.0985,35.1451,23600.0
2011-05-04 12:00:00,45.23,45.33,45.23,45.25,31200.0,35.1451,35.2228,35.1451,35.1606,31200.0
2011-05-04 12:10:00,45.24,45.24,45.17,45.17,26200.0,35.1529,35.1529,35.0985,35.0985,26200.0
2011-05-04 12:20:00,45.18,45.18,45.01,45.01,32600.0,35.1062,35.1062,34.9742,34.9742,32600.0
2011-05-04 12:30:00,45.03,45.08,44.97,44.98,65200.0,34.9897,35.0285,34.9431,34.9508,65200.0
2011-05-04 12:40:00,44.99,45.01,44.91,44.96,29200.0,34.9586,34.9742,34.8965,34.9353,29200.0
2011-05-04 12:50:00,44.97,45.02,44.9,45.02,45800.0,34.9431,34.9819,34.8887,34.9819,45800.0
2011-05-04 13:00:00,45.02,45.08,44.98,45.01,38000.0,34.9819,35.0285,34.9508,34.9742,38000.0
2011-05-04 13:10:00,45.01,45.1,45.01,45.1,31600.0,34.9742,35.0441,34.9742,35.0441,31600.0
2011-05-04 13:20:00,45.09,45.22,45.09,45.18,32400.0,35.0363,35.1373,35.0363,35.1062,32400.0
2011-05-04 13:30:00,45.17,45.32,45.16,45.3,18200.0,35.0985,35.215,35.0907,35.1995,18200.0
2011-05-04 13:40:00,45.3,45.3,45.25,45.26,53200.0,35.1995,35.1995,35.1606,35.1684,53200.0
2011-05-04 13:50:00,45.26,45.35,45.26,45.31,23800.0,35.1684,35.2383,35.1684,35.2073,23800.0
2011-05-04 14:00:00,45.3,45.3,45.14,45.14,36800.0,35.1995,35.1995,35.0752,35.0752,36800.0
2011-05-04 14:10:00,45.14,45.34,45.12,45.34,34200.0,35.0752,35.2306,35.0596,35.2306,34200.0
2011-05-04 14:20:00,45.33,45.5,45.32,45.49,98800.0,35.2228,35.3549,35.215,35.3471,98800.0
2011-05-04 14:30:00,45.49,45.51,45.39,45.48,38400.0,35.3471,35.3627,35.2694,35.3394,38400.0
2011-05-04 14:40:00,45.48,45.5,45.38,45.43,56400.0,35.3394,35.3549,35.2617,35.3005,56400.0
2011-05-04 14:50:00,45.43,45.46,45.33,45.33,39000.0,35.3005,35.3238,35.2228,35.2228,39000.0
2011-05-04 15:00:00,45.33,45.37,45.23,45.24,66200.0,35.2228,35.2539,35.1451,35.1529,66200.0
2011-05-04 15:10:00,45.23,45.29,45.18,45.28,40600.0,35.1451,35.1917,35.1062,35.184,40600.0
2011-05-04 15:20:00,45.27,45.37,45.27,45.37,54200.0,35.1762,35.2539,35.1762,35.2539,54200.0
2011-05-04 15:30:00,45.37,45.37,45.23,45.23,73600.0,35.2539,35.2539,35.1451,35.1451,73600.0
2011-05-04 15:40:00,45.24,45.28,45.17,45.19,149600.0,35.1529,35.184,35.0985,35.114,149600.0
2011-05-04 15:50:00,45.19,45.24,45.16,45.19,214200.0,35.114,35.1529,35.0907,35.114,214200.0
2011-05-05 09:30:00,44.99,45.18,44.89,44.94,89600.0,34.9586,35.1062,34.8809,34.9198,89600.0
2011-05-05 09:40:00,44.98,45.4,44.95,45.29,102800.0,34.9508,35.2772,34.9275,35.1917,102800.0
2011-05-05 09:50:00,45.3,45.43,45.19,45.41,132600.0,35.1995,35.3005,35.114,35.285,132600.0
2011-05-05 10:00:00,45.39,45.61,45.36,45.52,110800.0,35.2694,35.4404,35.2461,35.3704,110800.0
2011-05-05 10:10:00,45.52,45.57,45.33,45.33,97400.0,35.3704,35.4093,35.2228,35.2228,97400.0
2011-05-05 10:20:00,45.34,45.39,45.32,45.35,90400.0,35.2306,35.2694,35.215,35.2383,90400.0
2011-05-05 10:30:00,45.34,45.42,45.24,45.42,54400.0,35.2306,35.2927,35.1529,35.2927,54400.0
2011-05-05 10:40:00,45.42,45.48,45.36,45.39,82600.0,35.2927,35.3394,35.2461,35.2694,82600.0
2011-05-05 10:50:00,45.38,45.38,45.15,45.29,59000.0,35.2617,35.2617,35.0829,35.1917,59000.0
2011-05-05 11:00:00,45.26,45.29,44.98,45.01,62400.0,35.1684,35.1917,34.9508,34.9742,62400.0
2011-05-05 11:10:00,44.99,45.11,44.94,45.09,71000.0,34.9586,35.0519,34.9198,35.0363,71000.0
2011-05-05 11:20:00,45.1,45.21,45.1,45.19,27800.0,35.0441,35.1296,35.0441,35.114,27800.0
2011-05-05 11:30:00,45.18,45.38,45.16,45.31,36800.0,35.1062,35.2617,35.0907,35.2073,36800.0
2011-05-05 11:40:00,45.31,45.53,45.31,45.5,20400.0,35.2073,35.3782,35.2073,35.3549,20400.0
2011-05-05 11:50:00,45.49,45.51,45.43,45.45,18400.0,35.3471,35.3627,35.3005,35.316,18400.0
2011-05-05 12:00:00,45.45,45.66,45.45,45.63,31000.0,35.316,35.4792,35.316,35.4559,31000.0
2011-05-05 12:10:00,45.6,45.66,45.57,45.6,27000.0,35.4326,35.4792,35.4093,35.4326,27000.0
2011-05-05 12:20:00,45.59,45.67,45.58,45.65,19800.0,35.4248,35.487,35.4171,35.4715,19800.0
2011-05-05 12:30:00,45.65,45.65,45.57,45.63,29200.0,35.4715,35.4715,35.4093,35.4559,29200.0
2011-05-05 12:40:00,45.63,45.68,45.6,45.63,32200.0,35.4559,35.4948,35.4326,35.4559,32200.0
2011-05-05 12:50:00,45.62,45.64,45.58,45.63,19600.0,35.4481,35.4637,35.4171,35.4559,19600.0
2011-05-05 13:00:00,45.63,45.67,45.56,45.59,20000.0,35.4559,35.487,35.4015,35.4248,20000.0
2011-05-05 13:10:00,45.57,45.68,45.57,45.67,72400.0,35.4093,35.4948,35.4093,35.487,72400.0
2011-05-05 13:20:00,45.66,45.68,45.6,45.6,21200.0,35.4792,35.4948,35.4326,35.4326,21200.0
2011-05-05 13:30:00,45.6,45.6,45.48,45.52,30800.0,35.4326,35.4326,35.3394,35.3704,30800.0
2011-05-05 13:40:00,45.51,45.52,45.46,45.49,24400.0,35.3627,35.3704,35.3238,35.3471,24400.0
2011-05-05 13:50:00,45.49,45.54,45.46,45.52,25800.0,35.3471,35.386,35.3238,35.3704,25800.0
2011-05-05 14:00:00,45.53,45.55,45.43,45.46,29000.0,35.3782,35.3937,35.3005,35.3238,29000.0
2011-05-05 14:10:00,45.45,45.49,45.43,45.48,36400.0,35.316,35.3471,35.3005,35.3394,36400.0
2011-05-05 14:20:00,45.48,45.55,45.46,45.54,22400.0,35.3394,35.3937,35.3238,35.386,22400.0
2011-05-05 14:30:00,45.54,45.63,45.52,45.62,28000.0,35.386,35.4559,35.3704,35.4481,28000.0
2011-05-05 14:40:00,45.62,45.62,45.47,45.51,24000.0,35.4481,35.4481,35.3316,35.3627,24000.0
2011-05-05 14:50:00,45.5,45.52,45.38,45.4,35000.0,35.3549,35.3704,35.2617,35.2772,35000.0
2011-05-05 15:00:00,45.38,45.42,45.31,45.31,51000.0,35.2617,35.2927,35.2073,35.2073,51000.0
2011-05-05 15:10:00,45.31,45.33,45.13,45.22,100200.0,35.2073,35.2228,35.0674,35.1373,100200.0
2011-05-05 15:20:00,45.23,45.27,44.96,44.98,99800.0,35.1451,35.1762,34.9353,34.9508,99800.0
2011-05-05 15:30:00,44.98,45.23,44.98,45.18,110800.0,34.9508,35.1451,34.9508,35.1062,110800.0
2011-05-05 15:40:00,45.17,45.28,45.07,45.2,132400.0,35.0985,35.184,35.0208,35.1218,132400.0
2011-05-05 15:50:00,45.2,45.24,45.08,45.12,154200.0,35.1218,35.1529,35.0285,35.0596,154200.0
2011-05-06 09:30:00,45.55,45.95,45.47,45.74,104000.0,35.6169,35.9297,35.5544,35.7655,104000.0
2011-05-06 09:40:00,45.72,45.73,45.41,45.48,83600.0,35.7499,35.7577,35.5075,35.5622,83600.0
2011-05-06 09:50:00,45.49,45.6,45.34,45.52,65600.0,35.57,35.656,35.4527,35.5935,65600.0
2011-05-06 10:00:00,45.54,45.66,45.52,45.57,46600.0,35.6091,35.703,35.5935,35.6326,46600.0
2011-05-06 10:10:00,45.57,45.65,45.55,45.6,69600.0,35.6326,35.6951,35.6169,35.656,69600.0
2011-05-06 10:20:00,45.6,45.74,45.59,45.65,77200.0,35.656,35.7655,35.6482,35.6951,77200.0
2011-05-06 10:30:00,45.65,45.82,45.6,45.82,94000.0,35.6951,35.8281,35.656,35.8281,94000.0
2011-05-06 10:40:00,45.8,45.9,45.75,45.81,127600.0,35.8124,35.8906,35.7733,35.8202,127600.0
2011-05-06 10:50:00,45.82,45.87,45.8,45.83,58800.0,35.8281,35.8672,35.8124,35.8359,58800.0
2011-05-06 11:00:00,45.84,45.88,45.78,45.83,59600.0,35.8437,35.875,35.7968,35.8359,59600.0
2011-05-06 11:10:00,45.83,45.96,45.77,45.87,92400.0,35.8359,35.9375,35.789,35.8672,92400.0
2011-05-06 11:20:00,45.85,45.91,45.82,45.87,53400.0,35.8515,35.8984,35.8281,35.8672,53400.0
2011-05-06 11:30:00,45.87,45.95,45.83,45.91,169200.0,35.8672,35.9297,35.8359,35.8984,169200.0
2011-05-06 11:40:00,45.92,45.94,45.8,45.91,61600.0,35.9063,35.9219,35.8124,35.8984,61600.0
2011-05-06 11:50:00,45.92,45.94,45.81,45.88,54000.0,35.9063,35.9219,35.8202,35.875,54000.0
2011-05-06 12:00:00,45.89,45.92,45.76,45.77,66600.0,35.8828,35.9063,35.7811,35.789,66600.0
2011-05-06 12:10:00,45.78,45.81,45.38,45.43,282000.0,35.7968,35.8202,35.484,35.5231,282000.0
2011-05-06 12:20:00,45.44,45.59,45.41,45.47,42600.0,35.5309,35.6482,35.5075,35.5544,42600.0
2011-05-06 12:30:00,45.45,45.59,45.44,45.5,88600.0,35.5387,35.6482,35.5309,35.5778,88600.0
2011-05-06 12:40:00,45.52,45.52,45.28,45.28,50400.0,35.5935,35.5935,35.4058,35.4058,50400.0
2011-05-06 12:50:00,45.28,45.41,45.25,45.38,29200.0,35.4058,35.5075,35.3824,35.484,29200.0
2011-05-06 13:00:00,45.4,45.49,45.39,45.49,14200.0,35.4997,35.57,35.4918,35.57,14200.0
2011-05-06 13:10:00,45.49,45.49,45.13,45.16,58000.0,35.57,35.57,35.2885,35.312,58000.0
2011-05-06 13:20:00,45.16,45.28,45.14,45.27,35800.0,35.312,35.4058,35.2964,35.398,35800.0
2011-05-06 13:30:00,45.27,45.38,45.26,45.33,25200.0,35.398,35.484,35.3902,35.4449,25200.0
2011-05-06 13:40:00,45.32,45.36,45.21,45.24,30800.0,35.4371,35.4684,35.3511,35.3745,30800.0
2011-05-06 13:50:00,45.23,45.32,45.23,45.28,15800.0,35.3667,35.4371,35.3667,35.4058,15800.0
2011-05-06 14:00:00,45.28,45.28,45.2,45.23,24000.0,35.4058,35.4058,35.3433,35.3667,24000.0
2011-05-06 14:10:00,45.24,45.32,45.21,45.27,25000.0,35.3745,35.4371,35.3511,35.398,25000.0
2011-05-06 14:20:00,45.26,45.27,45.05,45.1,54600.0,35.3902,35.398,35.226,35.2651,54600.0
2011-05-06 14:30:00,45.1,45.14,44.97,45.01,66600.0,35.2651,35.2964,35.1634,35.1947,66600.0
2011-05-06 14:40:00,45.02,45.1,45.01,45.03,47400.0,35.2025,35.2651,35.1947,35.2103,47400.0
2011-05-06 14:50:00,45.02,45.1,44.99,45.05,51400.0,35.2025,35.2651,35.1791,35.226,51400.0
2011-05-06 15:00:00,45.06,45.21,45.04,45.16,62800.0,35.2338,35.3511,35.2182,35.312,62800.0
2011-05-06 15:10:00,45.16,45.25,45.14,45.22,57800.0,35.312,35.3824,35.2964,35.3589,57800.0
2011-05-06 15:20:00,45.23,45.23,45.05,45.09,42600.0,35.3667,35.3667,35.226,35.2573,42600.0
2011-05-06 15:30:00,45.09,45.19,45.08,45.11,81600.0,35.2573,35.3354,35.2494,35.2729,81600.0
2011-05-06 15:40:00,45.12,45.29,45.12,45.24,124600.0,35.2807,35.4136,35.2807,35.3745,124600.0
2011-05-06 15:50:00,45.24,45.25,45.15,45.2,154400.0,35.3745,35.3824,35.3042,35.3433,154400.0
2011-05-09 09:30:00,45.26,45.35,45.17,45.27,35800.0,35.3902,35.4606,35.3198,35.398,35800.0
2011-05-09 09:40:00,45.27,45.49,45.18,45.44,28000.0,35.398,35.57,35.3276,35.5309,28000.0
2011-05-09 09:50:00,45.46,45.47,45.26,45.35,31000.0,35.5466,35.5544,35.3902,35.4606,31000.0
2011-05-09 10:00:00,45.33,45.39,45.23,45.39,47400.0,35.4449,35.4918,35.3667,35.4918,47400.0
2011-05-09 10:10:00,45.4,45.44,45.25,45.26,60800.0,35.4997,35.5309,35.3824,35.3902,60800.0
2011-05-09 10:20:00,45.25,45.38,45.21,45.26,71600.0,35.3824,35.484,35.3511,35.3902,71600.0
2011-05-09 10:30:00,45.25,45.25,45.13,45.16,31200.0,35.3824,35.3824,35.2885,35.312,31200.0
2011-05-09 10:40:00,45.18,45.2,45.13,45.19,20600.0,35.3276,35.3433,35.2885,35.3354,20600.0
2011-05-09 10:50:00,45.18,45.35,45.16,45.33,163200.0,35.3276,35.4606,35.312,35.4449,163200.0
2011-05-09 11:00:00,45.32,45.35,45.28,45.33,29200.0,35.4371,35.4606,35.4058,35.4449,29200.0
2011-05-09 11:10:00,45.34,45.36,45.29,45.34,23800.0,35.4527,35.4684,35.4136,35.4527,23800.0
2011-05-09 11:20:00,45.33,45.4,45.31,45.32,29000.0,35.4449,35.4997,35.4293,35.4371,29000.0
2011-05-09 11:30:00,45.31,45.32,45.27,45.29,11200.0,35.4293,35.4371,35.398,35.4136,11200.0
2011-05-09 11:40:00,45.27,45.32,45.24,45.32,17800.0,35.398,35.4371,35.3745,35.4371,17800.0
2011-05-09 11:50:00,45.31,45.45,45.3,45.43,11200.0,35.4293,35.5387,35.4215,35.5231,11200.0
2011-05-09 12:00:00,45.44,45.58,45.41,45.58,29200.0,35.5309,35.6404,35.5075,35.6404,29200.0
2011-05-09 12:10:00,45.59,45.71,45.58,45.68,23200.0,35.6482,35.7421,35.6404,35.7186,23200.0
2011-05-09 12:20:00,45.68,45.7,45.62,45.63,35800.0,35.7186,35.7342,35.6717,35.6795,35800.0
2011-05-09 12:30:00,45.63,45.7,45.62,45.7,24400.0,35.6795,35.7342,35.6717,35.7342,24400.0
2011-05-09 12:40:00,45.7,45.72,45.66,45.7,19400.0,35.7342,35.7499,35.703,35.7342,19400.0
2011-05-09 12:50:00,45.7,45.71,45.63,45.65,11800.0,35.7342,35.7421,35.6795,35.6951,11800.0
2011-05-09 13:00:00,45.64,45.67,45.62,45.65,15400.0,35.6873,35.7108,35.6717,35.6951,15400.0
2011-05-09 13:10:00,45.66,45.7,45.64,45.65,8400.0,35.703,35.7342,35.6873,35.6951,8400.0
2011-05-09 13:20:00,45.67,45.68,45.62,45.65,14800.0,35.7108,35.7186,35.6717,35.6951,14800.0
2011-05-09 13:30:00,45.63,45.7,45.63,45.7,18200.0,35.6795,35.7342,35.6795,35.7342,18200.0
2011-05-09 13:40:00,45.69,45.74,45.66,45.74,18800.0,35.7264,35.7655,35.703,35.7655,18800.0
2011-05-09 13:50:00,45.74,45.74,45.69,45.72,17400.0,35.7655,35.7655,35.7264,35.7499,17400.0
2011-05-09 14:00:00,45.72,45.73,45.66,45.71,22200.0,35.7499,35.7577,35.703,35.7421,22200.0
2011-05-09 14:10:00,45.72,45.73,45.68,45.71,28800.0,35.7499,35.7577,35.7186,35.7421,28800.0
2011-05-09 14:20:00,45.71,45.71,45.66,45.67,15600.0,35.7421,35.7421,35.703,35.7108,15600.0
2011-05-09 14:30:00,45.68,45.77,45.68,45.77,18800.0,35.7186,35.789,35.7186,35.789,18800.0
2011-05-09 14:40:00,45.77,45.81,45.71,45.71,33800.0,35.789,35.8202,35.7421,35.7421,33800.0
2011-05-09 14:50:00,45.72,45.73,45.67,45.69,15400.0,35.7499,35.7577,35.7108,35.7264,15400.0
2011-05-09 15:00:00,45.69,45.75,45.69,45.75,18600.0,35.7264,35.7733,35.7264,35.7733,18600.0
2011-05-09 15:10:00,45.74,45.75,45.69,45.7,27400.0,35.7655,35.7733,35.7264,35.7342,27400.0
2011-05-09 15:20:00,45.7,45.72,45.65,45.65,25200.0,35.7342,35.7499,35.6951,35.6951,25200.0
2011-05-09 15:30:00,45.65,45.69,45.63,45.68,40200.0,35.6951,35.7264,35.6795,35.7186,40200.0
2011-05-09 15:40:00,45.68,45.71,45.62,45.67,105200.0,35.7186,35.7421,35.6717,35.7108,105200.0
2011-05-09 15:50:00,45.67,45.74,45.63,45.66,153800.0,35.7108,35.7655,35.6795,35.703,153800.0
2011-05-10 09:30:00,45.86,45.93,45.75,45.76,28400.0,35.8593,35.9141,35.7733,35.7811,28400.0
2011-05-10 09:40:00,45.75,45.83,45.65,45.83,24200.0,35.7733,35.8359,35.6951,35.8359,24200.0
2011-05-10 09:50:00,45.84,45.88,45.75,45.87,27200.0,35.8437,35.875,35.7733,35.8672,27200.0
2011-05-10 10:00:00,45.91,46.01,45.87,45.95,82800.0,35.8984,35.9766,35.8672,35.9297,82800.0
2011-05-10 10:10:00,45.93,46.02,45.92,45.98,28000.0,35.9141,35.9845,35.9063,35.9532,28000.0
2011-05-10 10:20:00,46.01,46.08,45.98,45.99,41800.0,35.9766,36.0314,35.9532,35.961,41800.0
2011-05-10 10:30:00,45.99,46.05,45.97,45.99,24800.0,35.961,36.0079,35.9454,35.961,24800.0
2011-05-10 10:40:00,45.98,46.0,45.92,45.95,47000.0,35.9532,35.9688,35.9063,35.9297,47000.0
2011-05-10 10:50:00,45.96,46.08,45.95,46.08,29200.0,35.9375,36.0314,35.9297,36.0314,29200.0
2011-05-10 11:00:00,46.07,46.13,46.06,46.09,32000.0,36.0235,36.0705,36.0157,36.0392,32000.0
2011-05-10 11:10:00,46.1,46.16,46.04,46.04,22000.0,36.047,36.0939,36.0001,36.0001,22000.0
2011-05-10 11:20:00,46.02,46.05,45.93,45.93,14400.0,35.9845,36.0079,35.9141,35.9141,14400.0
2011-05-10 11:30:00,45.94,45.96,45.88,45.88,10600.0,35.9219,35.9375,35.875,35.875,10600.0
2011-05-10 11:40:00,45.88,45.94,45.85,45.9,12400.0,35.875,35.9219,35.8515,35.8906,12400.0
2011-05-10 11:50:00,45.91,45.93,45.85,45.85,21200.0,35.8984,35.9141,35.8515,35.8515,21200.0
2011-05-10 12:00:00,45.87,45.9,45.85,45.87,42000.0,35.8672,35.8906,35.8515,35.8672,42000.0
2011-05-10 12:10:00,45.87,45.9,45.85,45.88,15200.0,35.8672,35.8906,35.8515,35.875,15200.0
2011-05-10 12:20:00,45.88,45.93,45.82,45.88,35000.0,35.875,35.9141,35.8281,35.875,35000.0
2011-05-10 12:30:00,45.88,45.88,45.85,45.88,18400.0,35.875,35.875,35.8515,35.875,18400.0
2011-05-10 12:40:00,45.88,45.92,45.84,45.84,38600.0,35.875,35.9063,35.8437,35.8437,38600.0
2011-05-10 12:50:00,45.85,45.88,45.84,45.88,17200.0,35.8515,35.875,35.8437,35.875,17200.0
2011-05-10 13:00:00,45.87,45.87,45.81,45.83,19800.0,35.8672,35.8672,35.8202,35.8359,19800.0
2011-05-10 13:10:00,45.84,45.85,45.79,45.81,8600.0,35.8437,35.8515,35.8046,35.8202,8600.0
2011-05-10 13:20:00,45.81,45.82,45.8,45.82,7400.0,35.8202,35.8281,35.8124,35.8281,7400.0
2011-05-10 13:30:00,45.81,45.83,45.79,45.83,33600.0,35.8202,35.8359,35.8046,35.8359,33600.0
2011-05-10 13:40:00,45.83,45.86,45.81,45.81,17800.0,35.8359,35.8593,35.8202,35.8202,17800.0
2011-05-10 13:50:00,45.81,45.87,45.78,45.87,27200.0,35.8202,35.8672,35.7968,35.8672,27200.0
2011-05-10 14:00:00,45.87,45.88,45.82,45.84,33400.0,35.8672,35.875,35.8281,35.8437,33400.0
2011-05-10 14:10:00,45.83,45.88,45.8,45.8,31600.0,35.8359,35.875,35.8124,35.8124,31600.0
2011-05-10 14:20:00,45.8,45.8,45.72,45.77,36200.0,35.8124,35.8124,35.7499,35.789,36200.0
2011-05-10 14:30:00,45.77,45.93,45.76,45.93,60600.0,35.789,35.9141,35.7811,35.9141,60600.0
2011-05-10 14:40:00,45.92,45.94,45.89,45.93,53600.0,35.9063,35.9219,35.8828,35.9141,53600.0
2011-05-10 14:50:00,45.92,45.94,45.91,45.94,41400.0,35.9063,35.9219,35.8984,35.9219,41400.0
2011-05-10 15:00:00,45.93,45.99,45.91,45.98,43800.0,35.9141,35.961,35.8984,35.9532,43800.0
2011-05-10 15:10:00,45.98,46.06,45.96,46.06,58400.0,35.9532,36.0157,35.9375,36.0157,58400.0
2011-05-10 15:20:00,46.06,46.06,45.99,45.99,52200.0,36.0157,36.0157,35.961,35.961,52200.0
2011-05-10 15:30:00,45.99,45.99,45.93,45.96,47800.0,35.961,35.961,35.9141,35.9375,47800.0
2011-05-10 15:40:00,45.95,45.95,45.88,45.88,82400.0,35.9297,35.9297,35.875,35.875,82400.0
2011-05-10 15:50:00,45.88,45.91,45.83,45.91,161400.0,35.875,35.8984,35.8359,35.8984,161400.0
2011-05-11 09:30:00,45.89,45.9,45.69,45.74,77400.0,35.8828,35.8906,35.7264,35.7655,77400.0
2011-05-11 09:40:00,45.75,45.81,45.7,45.73,57600.0,35.7733,35.8202,35.7342,35.7577,57600.0
2011-05-11 09:50:00,45.72,45.72,45.51,45.54,91600.0,35.7499,35.7499,35.5857,35.6091,91600.0
2011-05-11 10:00:00,45.54,45.55,45.42,45.42,36200.0,35.6091,35.6169,35.5153,35.5153,36200.0
2011-05-11 10:10:00,45.41,45.45,45.35,45.45,23200.0,35.5075,35.5387,35.4606,35.5387,23200.0
2011-05-11 10:20:00,45.46,45.48,45.4,45.46,34600.0,35.5466,35.5622,35.4997,35.5466,34600.0
2011-05-11 10:30:00,45.46,45.46,45.35,45.35,24800.0,35.5466,35.5466,35.4606,35.4606,24800.0
2011-05-11 10:40:00,45.35,45.46,45.34,45.44,38200.0,35.4606,35.5466,35.4527,35.5309,38200.0
2011-05-11 10:50:00,45.43,45.5,45.35,45.36,36600.0,35.5231,35.5778,35.4606,35.4684,36600.0
2011-05-11 11:00:00,45.34,45.4,45.34,45.38,45400.0,35.4527,35.4997,35.4527,35.484,45400.0
2011-05-11 11:10:00,45.37,45.41,45.31,45.41,33400.0,35.4762,35.5075,35.4293,35.5075,33400.0
2011-05-11 11:20:00,45.41,45.43,45.4,45.4,18600.0,35.5075,35.5231,35.4997,35.4997,18600.0
2011-05-11 11:30:00,45.39,45.46,45.38,45.41,64000.0,35.4918,35.5466,35.484,35.5075,64000.0
2011-05-11 11:40:00,45.41,45.42,45.39,45.4,58400.0,35.5075,35.5153,35.4918,35.4997,58400.0
2011-05-11 11:50:00,45.4,45.43,45.33,45.34,111200.0,35.4997,35.5231,35.4449,35.4527,111200.0
2011-05-11 12:00:00,45.33,45.33,45.27,45.29,74400.0,35.4449,35.4449,35.398,35.4136,74400.0
2011-05-11 12:10:00,45.28,45.29,44.92,44.96,85000.0,35.4058,35.4136,35.1243,35.1556,85000.0
2011-05-11 12:20:00,44.94,44.97,44.92,44.95,56000.0,35.14,35.1634,35.1243,35.1478,56000.0
2011-05-11 12:30:00,44.95,45.1,44.93,45.07,52600.0,35.1478,35.2651,35.1321,35.2416,52600.0
2011-05-11 12:40:00,45.07,45.13,44.98,44.99,49800.0,35.2416,35.2885,35.1712,35.1791,49800.0
2011-05-11 12:50:00,44.99,45.05,44.97,45.05,54800.0,35.1791,35.226,35.1634,35.226,54800.0
2011-05-11 13:00:00,45.05,45.07,45.02,45.04,28200.0,35.226,35.2416,35.2025,35.2182,28200.0
2011-05-11 13:10:00,45.03,45.05,45.0,45.0,33800.0,35.2103,35.226,35.1869,35.1869,33800.0
2011-05-11 13:20:00,45.01,45.02,44.96,44.99,41800.0,35.1947,35.2025,35.1556,35.1791,41800.0
2011-05-11 13:30:00,44.99,44.99,44.87,44.97,44400.0,35.1791,35.1791,35.0852,35.1634,44400.0
2011-05-11 13:40:00,44.97,44.99,44.94,44.97,17400.0,35.1634,35.1791,35.14,35.1634,17400.0
2011-05-11 13:50:00,44.97,44.99,44.93,44.97,17800.0,35.1634,35.1791,35.1321,35.1634,17800.0
2011-05-11 14:00:00,44.96,44.99,44.93,44.94,24200.0,35.1556,35.1791,35.1321,35.14,24200.0
2011-05-11 14:10:00,44.94,44.97,44.9,44.95,28000.0,35.14,35.1634,35.1087,35.1478,28000.0
2011-05-11 14:20:00,44.96,44.96,44.79,44.87,41600.0,35.1556,35.1556,35.0227,35.0852,41600.0
2011-05-11 14:30:00,44.86,45.05,44.85,45.02,38600.0,35.0774,35.226,35.0696,35.2025,38600.0
2011-05-11 14:40:00,45.02,45.04,44.99,45.0,46200.0,35.2025,35.2182,35.1791,35.1869,46200.0
2011-05-11 14:50:00,45.0,45.04,44.97,44.97,37000.0,35.1869,35.2182,35.1634,35.1634,37000.0
2011-05-11 15:00:00,44.96,45.0,44.93,44.98,30200.0,35.1556,35.1869,35.1321,35.1712,30200.0
2011-05-11 15:10:00,44.97,45.04,44.97,45.03,26000.0,35.1634,35.2182,35.1634,35.2103,26000.0
2011-05-11 15:20:00,45.04,45.13,45.03,45.08,54200.0,35.2182,35.2885,35.2103,35.2494,54200.0
2011-05-11 15:30:00,45.08,45.1,44.94,44.96,67200.0,35.2494,35.2651,35.14,35.1556,67200.0
2011-05-11 15:40:00,44.96,44.98,44.9,44.98,163200.0,35.1556,35.1712,35.1087,35.1712,163200.0
2011-05-11 15:50:00,44.98,45.04,44.98,44.99,247600.0,35.1712,35.2182,35.1712,35.1791,247600.0
2011-05-12 09:30:00,44.98,45.02,44.8,44.81,78800.0,35.1712,35.2025,35.0305,35.0383,78800.0
2011-05-12 09:40:00,44.81,44.81,44.35,44.49,88400.0,35.0383,35.0383,34.6786,34.7881,88400.0
2011-05-12 09:50:00,44.49,44.62,44.39,44.49,60400.0,34.7881,34.8897,34.7099,34.7881,60400.0
2011-05-12 10:00:00,44.49,44.56,44.27,44.47,100000.0,34.7881,34.8428,34.6161,34.7725,100000.0
2011-05-12 10:10:00,44.46,44.6,44.43,44.5,152600.0,34.7646,34.8741,34.7412,34.7959,152600.0
2011-05-12 10:20:00,44.5,44.54,44.44,44.48,70600.0,34.7959,34.8272,34.749,34.7803,70600.0
2011-05-12 10:30:00,44.49,44.56,44.41,44.47,39000.0,34.7881,34.8428,34.7255,34.7725,39000.0
2011-05-12 10:40:00,44.47,44.47,44.29,44.38,42600.0,34.7725,34.7725,34.6317,34.7021,42600.0
2011-05-12 10:50:00,44.38,44.4,44.27,44.34,30400.0,34.7021,34.7177,34.6161,34.6708,30400.0
2011-05-12 11:00:00,44.31,44.42,44.27,44.3,52200.0,34.6473,34.7334,34.6161,34.6395,52200.0
2011-05-12 11:10:00,44.3,44.42,44.27,44.41,37200.0,34.6395,34.7334,34.6161,34.7255,37200.0
2011-05-12 11:20:00,44.41,44.6,44.38,44.57,46400.0,34.7255,34.8741,34.7021,34.8507,46400.0
2011-05-12 11:30:00,44.58,44.68,44.58,44.68,54800.0,34.8585,34.9367,34.8585,34.9367,54800.0
2011-05-12 11:40:00,44.68,44.79,44.66,44.67,58400.0,34.9367,35.0227,34.921,34.9288,58400.0
2011-05-12 11:50:00,44.66,44.71,44.51,44.52,32600.0,34.921,34.9601,34.8037,34.8116,32600.0
2011-05-12 12:00:00,44.54,44.62,44.47,44.51,36800.0,34.8272,34.8897,34.7725,34.8037,36800.0
2011-05-12 12:10:00,44.52,44.6,44.49,44.59,17800.0,34.8116,34.8741,34.7881,34.8663,17800.0
2011-05-12 12:20:00,44.59,44.61,44.57,44.6,12000.0,34.8663,34.8819,34.8507,34.8741,12000.0
2011-05-12 12:30:00,44.62,44.65,44.61,44.63,22400.0,34.8897,34.9132,34.8819,34.8976,22400.0
2011-05-12 12:40:00,44.62,44.62,44.48,44.55,48200.0,34.8897,34.8897,34.7803,34.835,48200.0
2011-05-12 12:50:00,44.56,44.74,44.55,44.72,31200.0,34.8428,34.9836,34.835,34.9679,31200.0
2011-05-12 13:00:00,44.73,44.85,44.73,44.8,39200.0,34.9758,35.0696,34.9758,35.0305,39200.0
2011-05-12 13:10:00,44.8,44.93,44.77,44.87,30200.0,35.0305,35.1321,35.007,35.0852,30200.0
2011-05-12 13:20:00,44.88,44.95,44.82,44.82,14600.0,35.093,35.1478,35.0461,35.0461,14600.0
2011-05-12 13:30:00,44.85,44.9,44.8,44.85,17400.0,35.0696,35.1087,35.0305,35.0696,17400.0
2011-05-12 13:40:00,44.85,44.87,44.73,44.79,31000.0,35.0696,35.0852,34.9758,35.0227,31000.0
2011-05-12 13:50:00,44.79,44.85,44.77,44.79,24600.0,35.0227,35.0696,35.007,35.0227,24600.0
2011-05-12 14:00:00,44.81,44.84,44.73,44.81,63600.0,35.0383,35.0618,34.9758,35.0383,63600.0
2011-05-12 14:10:00,44.81,44.84,44.77,44.8,38600.0,35.0383,35.0618,35.007,35.0305,38600.0
2011-05-12 14:20:00,44.79,44.79,44.74,44.79,82800.0,35.0227,35.0227,34.9836,35.0227,82800.0
2011-05-12 14:30:00,44.77,44.84,44.72,44.83,41800.0,35.007,35.0618,34.9679,35.054,41800.0
2011-05-12 14:40:00,44.83,44.92,44.77,44.88,65200.0,35.054,35.1243,35.007,35.093,65200.0
2011-05-12 14:50:00,44.88,44.91,44.81,44.84,59600.0,35.093,35.1165,35.0383,35.0618,59600.0
2011-05-12 15:00:00,44.82,44.87,44.77,44.86,51400.0,35.0461,35.0852,35.007,35.0774,51400.0
2011-05-12 15:10:00,44.87,44.88,44.82,44.82,28200.0,35.0852,35.093,35.0461,35.0461,28200.0
2011-05-12 15:20:00,44.83,44.85,44.72,44.77,55000.0,35.054,35.0696,34.9679,35.007,55000.0
2011-05-12 15:30:00,44.77,44.79,44.66,44.78,89200.0,35.007,35.0227,34.921,35.0149,89200.0
2011-05-12 15:40:00,44.79,44.87,44.74,44.85,125200.0,35.0227,35.0852,34.9836,35.0696,125200.0
2011-05-12 15:50:00,44.86,44.9,44.85,44.85,180800.0,35.0774,35.1087,35.0696,35.0696,180800.0
2011-05-13 09:30:00,44.76,45.02,44.71,44.81,106800.0,34.9992,35.2025,34.9601,35.0383,106800.0
2011-05-13 09:40:00,44.81,44.91,44.67,44.73,87200.0,35.0383,35.1165,34.9288,34.9758,87200.0
2011-05-13 09:50:00,44.73,44.83,44.66,44.68,45400.0,34.9758,35.054,34.921,34.9367,45400.0
2011-05-13 10:00:00,44.69,44.77,44.49,44.52,58800.0,34.9445,35.007,34.7881,34.8116,58800.0
2011-05-13 10:10:00,44.55,44.72,44.48,44.71,41600.0,34.835,34.9679,34.7803,34.9601,41600.0
2011-05-13 10:20:00,44.7,44.74,44.6,44.65,64600.0,34.9523,34.9836,34.8741,34.9132,64600.0
2011-05-13 10:30:00,44.65,44.85,44.63,44.85,60800.0,34.9132,35.0696,34.8976,35.0696,60800.0
2011-05-13 10:40:00,44.85,44.89,44.79,44.87,47400.0,35.0696,35.1009,35.0227,35.0852,47400.0
2011-05-13 10:50:00,44.88,44.89,44.74,44.74,46600.0,35.093,35.1009,34.9836,34.9836,46600.0
2011-05-13 11:00:00,44.76,44.77,44.49,44.55,45800.0,34.9992,35.007,34.7881,34.835,45800.0
2011-05-13 11:10:00,44.56,44.57,44.48,44.49,33000.0,34.8428,34.8507,34.7803,34.7881,33000.0
2011-05-13 11:20:00,44.5,44.5,44.32,44.33,57000.0,34.7959,34.7959,34.6552,34.663,57000.0
2011-05-13 11:30:00,44.34,44.45,44.31,44.42,33000.0,34.6708,34.7568,34.6473,34.7334,33000.0
2011-05-13 11:40:00,44.43,44.48,44.35,44.38,50600.0,34.7412,34.7803,34.6786,34.7021,50600.0
2011-05-13 11:50:00,44.38,44.41,44.17,44.2,90200.0,34.7021,34.7255,34.5379,34.5613,90200.0
2011-05-13 12:00:00,44.18,44.24,44.01,44.02,49200.0,34.5457,34.5926,34.4128,34.4206,49200.0
2011-05-13 12:10:00,44.01,44.09,43.91,44.0,87800.0,34.4128,34.4753,34.3346,34.405,87800.0
2011-05-13 12:20:00,44.0,44.02,43.95,44.02,42200.0,34.405,34.4206,34.3659,34.4206,42200.0
2011-05-13 12:30:00,44.04,44.21,44.04,44.15,30200.0,34.4362,34.5692,34.4362,34.5222,30200.0
2011-05-13 12:40:00,44.15,44.17,44.09,44.13,26000.0,34.5222,34.5379,34.4753,34.5066,26000.0
2011-05-13 12:50:00,44.13,44.17,44.09,44.12,39400.0,34.5066,34.5379,34.4753,34.4988,39400.0
2011-05-13 13:00:00,44.12,44.15,44.05,44.1,58200.0,34.4988,34.5222,34.444,34.4831,58200.0
2011-05-13 13:10:00,44.1,44.14,44.09,44.13,44800.0,34.4831,34.5144,34.4753,34.5066,44800.0
2011-05-13 13:20:00,44.14,44.18,44.13,44.15,29800.0,34.5144,34.5457,34.5066,34.5222,29800.0
2011-05-13 13:30:00,44.16,44.18,44.13,44.14,22400.0,34.5301,34.5457,34.5066,34.5144,22400.0
2011-05-13 13:40:00,44.15,44.23,44.14,44.21,30800.0,34.5222,34.5848,34.5144,34.5692,30800.0
2011-05-13 13:50:00,44.2,44.22,44.14,44.17,26800.0,34.5613,34.577,34.5144,34.5379,26800.0
2011-05-13 14:00:00,44.16,44.27,44.15,44.26,19000.0,34.5301,34.6161,34.5222,34.6083,19000.0
2011-05-13 14:10:00,44.27,44.34,44.26,44.32,46600.0,34.6161,34.6708,34.6083,34.6552,46600.0
2011-05-13 14:20:00,44.32,44.41,44.32,44.37,21400.0,34.6552,34.7255,34.6552,34.6943,21400.0
2011-05-13 14:30:00,44.38,44.41,44.31,44.35,24800.0,34.7021,34.7255,34.6473,34.6786,24800.0
2011-05-13 14:40:00,44.36,44.38,44.31,44.31,36800.0,34.6864,34.7021,34.6473,34.6473,36800.0
2011-05-13 14:50:00,44.32,44.32,44.2,44.2,29000.0,34.6552,34.6552,34.5613,34.5613,29000.0
2011-05-13 15:00:00,44.21,44.27,44.2,44.27,21600.0,34.5692,34.6161,34.5613,34.6161,21600.0
2011-05-13 15:10:00,44.27,44.32,44.2,44.21,33600.0,34.6161,34.6552,34.5613,34.5692,33600.0
2011-05-13 15:20:00,44.2,44.23,44.12,44.16,58600.0,34.5613,34.5848,34.4988,34.5301,58600.0
2011-05-13 15:30:00,44.16,44.24,44.16,44.2,46200.0,34.5301,34.5926,34.5301,34.5613,46200.0
2011-05-13 15:40:00,44.2,44.26,44.19,44.22,79600.0,34.5613,34.6083,34.5535,34.577,79600.0
2011-05-13 15:50:00,44.22,44.26,44.17,44.23,139200.0,34.577,34.6083,34.5379,34.5848,139200.0
2011-05-16 09:30:00,44.1,44.38,43.95,44.38,57400.0,34.4831,34.7021,34.3659,34.7021,57400.0
2011-05-16 09:40:00,44.38,44.51,44.2,44.21,37400.0,34.7021,34.8037,34.5613,34.5692,37400.0
2011-05-16 09:50:00,44.2,44.23,44.06,44.12,42400.0,34.5613,34.5848,34.4519,34.4988,42400.0
2011-05-16 10:00:00,44.12,44.46,44.1,44.45,63000.0,34.4988,34.7646,34.4831,34.7568,63000.0
2011-05-16 10:10:00,44.46,44.47,44.29,44.38,33600.0,34.7646,34.7725,34.6317,34.7021,33600.0
2011-05-16 10:20:00,44.42,44.49,44.36,44.45,36800.0,34.7334,34.7881,34.6864,34.7568,36800.0
2011-05-16 10:30:00,44.46,44.55,44.42,44.49,63800.0,34.7646,34.835,34.7334,34.7881,63800.0
2011-05-16 10:40:00,44.51,44.67,44.5,44.61,39200.0,34.8037,34.9288,34.7959,34.8819,39200.0
2011-05-16 10:50:00,44.62,44.77,44.62,44.77,54400.0,34.8897,35.007,34.8897,35.007,54400.0
2011-05-16 11:00:00,44.77,44.85,44.73,44.8,41800.0,35.007,35.0696,34.9758,35.0305,41800.0
2011-05-16 11:10:00,44.82,44.84,44.74,44.8,44000.0,35.0461,35.0618,34.9836,35.0305,44000.0
2011-05-16 11:20:00,44.79,44.8,44.65,44.71,50600.0,35.0227,35.0305,34.9132,34.9601,50600.0
2011-05-16 11:30:00,44.7,44.73,44.63,44.73,18200.0,34.9523,34.9758,34.8976,34.9758,18200.0
2011-05-16 11:40:00,44.73,44.75,44.63,44.63,18800.0,34.9758,34.9914,34.8976,34.8976,18800.0
2011-05-16 11:50:00,44.63,44.66,44.52,44.57,25800.0,34.8976,34.921,34.8116,34.8507,25800.0
2011-05-16 12:00:00,44.57,44.59,44.47,44.47,24400.0,34.8507,34.8663,34.7725,34.7725,24400.0
2011-05-16 12:10:00,44.46,44.51,44.43,44.51,18400.0,34.7646,34.8037,34.7412,34.8037,18400.0
2011-05-16 12:20:00,44.49,44.54,44.49,44.54,21800.0,34.7881,34.8272,34.7881,34.8272,21800.0
2011-05-16 12:30:00,44.55,44.6,44.51,44.6,20800.0,34.835,34.8741,34.8037,34.8741,20800.0
2011-05-16 12:40:00,44.59,44.63,44.49,44.51,17200.0,34.8663,34.8976,34.7881,34.8037,17200.0
2011-05-16 12:50:00,44.51,44.52,44.39,44.4,34400.0,34.8037,34.8116,34.7099,34.7177,34400.0
2011-05-16 13:00:00,44.4,44.4,44.34,44.35,16200.0,34.7177,34.7177,34.6708,34.6786,16200.0
2011-05-16 13:10:00,44.35,44.46,44.3,44.46,32000.0,34.6786,34.7646,34.6395,34.7646,32000.0
2011-05-16 13:20:00,44.46,44.46,44.4,44.44,12200.0,34.7646,34.7646,34.7177,34.749,12200.0
2011-05-16 13:30:00,44.44,44.53,44.43,44.53,17600.0,34.749,34.8194,34.7412,34.8194,17600.0
2011-05-16 13:40:00,44.52,44.62,44.51,44.6,57200.0,34.8116,34.8897,34.8037,34.8741,57200.0
2011-05-16 13:50:00,44.61,44.65,44.57,44.59,46800.0,34.8819,34.9132,34.8507,34.8663,46800.0
2011-05-16 14:00:00,44.59,44.72,44.56,44.71,30600.0,34.8663,34.9679,34.8428,34.9601,30600.0
2011-05-16 14:10:00,44.7,44.72,44.61,44.63,57600.0,34.9523,34.9679,34.8819,34.8976,57600.0
2011-05-16 14:20:00,44.64,44.67,44.51,44.51,49600.0,34.9054,34.9288,34.8037,34.8037,49600.0
2011-05-16 14:30:00,44.5,44.55,44.42,44.46,55400.0,34.7959,34.835,34.7334,34.7646,55400.0
2011-05-16 14:40:00,44.47,44.52,44.42,44.52,79000.0,34.7725,34.8116,34.7334,34.8116,79000.0
2011-05-16 14:50:00,44.52,44.55,44.45,44.46,35000.0,34.8116,34.835,34.7568,34.7646,35000.0
2011-05-16 15:00:00,44.46,44.56,44.46,44.56,44200.0,34.7646,34.8428,34.7646,34.8428,44200.0
2011-05-16 15:10:00,44.56,44.56,44.48,44.5,59600.0,34.8428,34.8428,34.7803,34.7959,59600.0
2011-05-16 15:20:00,44.49,44.52,44.41,44.42,72600.0,34.7881,34.8116,34.7255,34.7334,72600.0
2011-05-16 15:30:00,44.42,44.48,44.36,44.37,59200.0,34.7334,34.7803,34.6864,34.6943,59200.0
2011-05-16 15:40:00,44.37,44.38,44.24,44.29,154600.0,34.6943,34.7021,34.5926,34.6317,154600.0
2011-05-16 15:50:00,44.29,44.35,44.26,44.31,113000.0,34.6317,34.6786,34.6083,34.6473,113000.0
2011-05-17 09:30:00,44.17,44.26,43.96,43.98,70400.0,34.5379,34.6083,34.3737,34.3893,70400.0
2011-05-17 09:40:00,43.97,44.13,43.93,44.04,35800.0,34.3815,34.5066,34.3502,34.4362,35800.0
2011-05-17 09:50:00,44.04,44.15,43.98,44.08,30600.0,34.4362,34.5222,34.3893,34.4675,30600.0
2011-05-17 10:00:00,44.07,44.07,43.79,43.82,54200.0,34.4597,34.4597,34.2407,34.2642,54200.0
2011-05-17 10:10:00,43.82,44.06,43.81,44.03,89800.0,34.2642,34.4519,34.2564,34.4284,89800.0
2011-05-17 10:20:00,44.03,44.12,43.99,44.09,41000.0,34.4284,34.4988,34.3971,34.4753,41000.0
2011-05-17 10:30:00,44.08,44.13,43.97,43.99,40800.0,34.4675,34.5066,34.3815,34.3971,40800.0
2011-05-17 10:40:00,44.0,44.05,43.85,43.88,49800.0,34.405,34.444,34.2877,34.3111,49800.0
2011-05-17 10:50:00,43.88,43.9,43.79,43.81,27200.0,34.3111,34.3268,34.2407,34.2564,27200.0
2011-05-17 11:00:00,43.8,43.81,43.58,43.63,80000.0,34.2486,34.2564,34.0765,34.1156,80000.0
2011-05-17 11:10:00,43.63,43.69,43.59,43.65,57200.0,34.1156,34.1626,34.0844,34.1313,57200.0
2011-05-17 11:20:00,43.65,43.74,43.56,43.58,45400.0,34.1313,34.2016,34.0609,34.0765,45400.0
2011-05-17 11:30:00,43.57,43.6,43.43,43.46,45200.0,34.0687,34.0922,33.9592,33.9827,45200.0
2011-05-17 11:40:00,43.44,43.63,43.42,43.63,41600.0,33.9671,34.1156,33.9514,34.1156,41600.0
2011-05-17 11:50:00,43.63,43.64,43.59,43.6,35000.0,34.1156,34.1235,34.0844,34.0922,35000.0
2011-05-17 12:00:00,43.6,43.63,43.59,43.62,34000.0,34.0922,34.1156,34.0844,34.1078,34000.0
2011-05-17 12:10:00,43.63,43.8,43.63,43.76,40400.0,34.1156,34.2486,34.1156,34.2173,40400.0
2011-05-17 12:20:00,43.75,43.87,43.75,43.8,23800.0,34.2095,34.3033,34.2095,34.2486,23800.0
2011-05-17 12:30:00,43.77,43.84,43.75,43.83,54000.0,34.2251,34.2798,34.2095,34.272,54000.0
2011-05-17 12:40:00,43.82,43.88,43.68,43.69,112800.0,34.2642,34.3111,34.1547,34.1626,112800.0
2011-05-17 12:50:00,43.69,43.7,43.54,43.6,63000.0,34.1626,34.1704,34.0453,34.0922,63000.0
2011-05-17 13:00:00,43.61,43.66,43.58,43.62,57000.0,34.1,34.1391,34.0765,34.1078,57000.0
2011-05-17 13:10:00,43.61,43.69,43.56,43.66,27400.0,34.1,34.1626,34.0609,34.1391,27400.0
2011-05-17 13:20:00,43.65,43.76,43.6,43.74,24600.0,34.1313,34.2173,34.0922,34.2016,24600.0
2011-05-17 13:30:00,43.74,43.8,43.73,43.73,38400.0,34.2016,34.2486,34.1938,34.1938,38400.0
2011-05-17 13:40:00,43.72,43.79,43.71,43.73,29200.0,34.186,34.2407,34.1782,34.1938,29200.0
2011-05-17 13:50:00,43.74,43.78,43.68,43.71,52000.0,34.2016,34.2329,34.1547,34.1782,52000.0
2011-05-17 14:00:00,43.71,43.86,43.71,43.79,54400.0,34.1782,34.2955,34.1782,34.2407,54400.0
2011-05-17 14:10:00,43.8,43.82,43.69,43.71,40400.0,34.2486,34.2642,34.1626,34.1782,40400.0
2011-05-17 14:20:00,43.72,43.73,43.63,43.66,36800.0,34.186,34.1938,34.1156,34.1391,36800.0
2011-05-17 14:30:00,43.65,43.68,43.61,43.65,22800.0,34.1313,34.1547,34.1,34.1313,22800.0
2011-05-17 14:40:00,43.63,43.66,43.52,43.6,34000.0,34.1156,34.1391,34.0296,34.0922,34000.0
2011-05-17 14:50:00,43.62,43.79,43.6,43.79,44400.0,34.1078,34.2407,34.0922,34.2407,44400.0
2011-05-17 15:00:00,43.79,43.79,43.68,43.74,47200.0,34.2407,34.2407,34.1547,34.2016,47200.0
2011-05-17 15:10:00,43.74,43.78,43.67,43.67,48600.0,34.2016,34.2329,34.1469,34.1469,48600.0
2011-05-17 15:20:00,43.68,43.73,43.65,43.66,50800.0,34.1547,34.1938,34.1313,34.1391,50800.0
2011-05-17 15:30:00,43.66,43.77,43.66,43.74,69000.0,34.1391,34.2251,34.1391,34.2016,69000.0
2011-05-17 15:40:00,43.74,43.77,43.68,43.74,136000.0,34.2016,34.2251,34.1547,34.2016,136000.0
2011-05-17 15:50:00,43.74,43.74,43.62,43.7,140200.0,34.2016,34.2016,34.1078,34.1704,140200.0
2011-05-18 09:30:00,43.87,43.99,43.61,43.79,54200.0,34.3033,34.3971,34.1,34.2407,54200.0
2011-05-18 09:40:00,43.83,44.06,43.82,44.06,31200.0,34.272,34.4519,34.2642,34.4519,31200.0
2011-05-18 09:50:00,44.02,44.11,43.98,44.02,31800.0,34.4206,34.491,34.3893,34.4206,31800.0
2011-05-18 10:00:00,44.05,44.3,44.02,44.3,117800.0,34.444,34.6395,34.4206,34.6395,117800.0
2011-05-18 10:10:00,44.31,44.31,44.21,44.3,87800.0,34.6473,34.6473,34.5692,34.6395,87800.0
2011-05-18 10:20:00,44.29,44.35,44.18,44.31,76200.0,34.6317,34.6786,34.5457,34.6473,76200.0
2011-05-18 10:30:00,44.32,44.42,44.31,44.42,56400.0,34.6552,34.7334,34.6473,34.7334,56400.0
2011-05-18 10:40:00,44.42,44.45,44.4,44.41,45400.0,34.7334,34.7568,34.7177,34.7255,45400.0
2011-05-18 10:50:00,44.42,44.43,44.32,44.38,34600.0,34.7334,34.7412,34.6552,34.7021,34600.0
2011-05-18 11:00:00,44.39,44.43,44.36,44.4,33600.0,34.7099,34.7412,34.6864,34.7177,33600.0
2011-05-18 11:10:00,44.39,44.4,44.34,44.38,34600.0,34.7099,34.7177,34.6708,34.7021,34600.0
2011-05-18 11:20:00,44.37,44.37,44.26,44.27,37800.0,34.6943,34.6943,34.6083,34.6161,37800.0
2011-05-18 11:30:00,44.27,44.3,44.24,44.28,25800.0,34.6161,34.6395,34.5926,34.6239,25800.0
2011-05-18 11:40:00,44.29,44.33,44.29,44.33,21400.0,34.6317,34.663,34.6317,34.663,21400.0
2011-05-18 11:50:00,44.32,44.32,44.28,44.29,17600.0,34.6552,34.6552,34.6239,34.6317,17600.0
2011-05-18 12:00:00,44.31,44.33,44.24,44.26,19400.0,34.6473,34.663,34.5926,34.6083,19400.0
2011-05-18 12:10:00,44.26,44.29,44.24,44.27,23400.0,34.6083,34.6317,34.5926,34.6161,23400.0
2011-05-18 12:20:00,44.27,44.31,44.25,44.3,34000.0,34.6161,34.6473,34.6004,34.6395,34000.0
2011-05-18 12:30:00,44.3,44.35,44.29,44.29,18400.0,34.6395,34.6786,34.6317,34.6317,18400.0
2011-05-18 12:40:00,44.27,44.33,44.27,44.31,17200.0,34.6161,34.663,34.6161,34.6473,17200.0
2011-05-18 12:50:00,44.3,44.31,44.26,44.29,22600.0,34.6395,34.6473,34.6083,34.6317,22600.0
2011-05-18 13:00:00,44.3,44.41,44.27,44.39,54600.0,34.6395,34.7255,34.6161,34.7099,54600.0
2011-05-18 13:10:00,44.4,44.44,44.4,44.41,27800.0,34.7177,34.749,34.7177,34.7255,27800.0
2011-05-18 13:20:00,44.41,44.43,44.36,44.36,11200.0,34.7255,34.7412,34.6864,34.6864,11200.0
2011-05-18 13:30:00,44.35,44.44,44.35,44.41,23000.0,34.6786,34.749,34.6786,34.7255,23000.0
2011-05-18 13:40:00,44.41,44.49,44.4,44.49,52400.0,34.7255,34.7881,34.7177,34.7881,52400.0
2011-05-18 13:50:00,44.49,44.62,44.49,44.56,28200.0,34.7881,34.8897,34.7881,34.8428,28200.0
2011-05-18 14:00:00,44.56,44.6,44.46,44.56,51600.0,34.8428,34.8741,34.7646,34.8428,51600.0
2011-05-18 14:10:00,44.57,44.58,44.48,44.52,34200.0,34.8507,34.8585,34.7803,34.8116,34200.0
2011-05-18 14:20:00,44.52,44.53,44.45,44.48,69200.0,34.8116,34.8194,34.7568,34.7803,69200.0
2011-05-18 14:30:00,44.51,44.55,44.43,44.48,50200.0,34.8037,34.835,34.7412,34.7803,50200.0
2011-05-18 14:40:00,44.47,44.57,44.47,44.51,44800.0,34.7725,34.8507,34.7725,34.8037,44800.0
2011-05-18 14:50:00,44.52,44.54,44.43,44.43,37600.0,34.8116,34.8272,34.7412,34.7412,37600.0
2011-05-18 15:00:00,44.43,44.51,44.41,44.44,57400.0,34.7412,34.8037,34.7255,34.749,57400.0
2011-05-18 15:10:00,44.45,44.51,44.44,44.49,44000.0,34.7568,34.8037,34.749,34.7881,44000.0
2011-05-18 15:20:00,44.49,44.55,44.49,44.55,51000.0,34.7881,34.835,34.7881,34.835,51000.0
2011-05-18 15:30:00,44.56,44.6,44.51,44.56,60000.0,34.8428,34.8741,34.8037,34.8428,60000.0
2011-05-18 15:40:00,44.56,44.6,44.54,44.55,84200.0,34.8428,34.8741,34.8272,34.835,84200.0
2011-05-18 15:50:00,44.55,44.59,44.52,44.55,136200.0,34.835,34.8663,34.8116,34.835,136200.0
2011-05-19 09:30:00,44.77,44.98,44.74,44.92,41000.0,35.007,35.1712,34.9836,35.1243,41000.0
2011-05-19 09:40:00,44.91,44.97,44.87,44.94,25400.0,35.1165,35.1634,35.0852,35.14,25400.0
2011-05-19 09:50:00,44.96,45.04,44.94,45.01,34400.0,35.1556,35.2182,35.14,35.1947,34400.0
2011-05-19 10:00:00,44.99,44.99,44.73,44.75,42200.0,35.1791,35.1791,34.9758,34.9914,42200.0
2011-05-19 10:10:00,44.75,44.78,44.56,44.59,33200.0,34.9914,35.0149,34.8428,34.8663,33200.0
2011-05-19 10:20:00,44.62,44.68,44.5,44.57,76400.0,34.8897,34.9367,34.7959,34.8507,76400.0
2011-05-19 10:30:00,44.56,44.56,44.44,44.46,35800.0,34.8428,34.8428,34.749,34.7646,35800.0
2011-05-19 10:40:00,44.46,44.48,44.27,44.29,41200.0,34.7646,34.7803,34.6161,34.6317,41200.0
2011-05-19 10:50:00,44.3,44.31,44.21,44.26,36000.0,34.6395,34.6473,34.5692,34.6083,36000.0
2011-05-19 11:00:00,44.26,44.33,44.23,44.26,21200.0,34.6083,34.663,34.5848,34.6083,21200.0
2011-05-19 11:10:00,44.24,44.29,44.18,44.25,23000.0,34.5926,34.6317,34.5457,34.6004,23000.0
2011-05-19 11:20:00,44.26,44.31,44.24,44.29,14000.0,34.6083,34.6473,34.5926,34.6317,14000.0
2011-05-19 11:30:00,44.29,44.35,44.29,44.33,25600.0,34.6317,34.6786,34.6317,34.663,25600.0
2011-05-19 11:40:00,44.33,44.33,44.27,44.31,8400.0,34.663,34.663,34.6161,34.6473,8400.0
2011-05-19 11:50:00,44.31,44.33,44.24,44.25,21600.0,34.6473,34.663,34.5926,34.6004,21600.0
2011-05-19 12:00:00,44.24,44.42,44.23,44.42,17200.0,34.5926,34.7334,34.5848,34.7334,17200.0
2011-05-19 12:10:00,44.4,44.51,44.4,44.51,11200.0,34.7177,34.8037,34.7177,34.8037,11200.0
2011-05-19 12:20:00,44.51,44.59,44.47,44.59,17600.0,34.8037,34.8663,34.7725,34.8663,17600.0
2011-05-19 12:30:00,44.59,44.65,44.57,44.64,26000.0,34.8663,34.9132,34.8507,34.9054,26000.0
2011-05-19 12:40:00,44.64,44.66,44.59,44.63,18400.0,34.9054,34.921,34.8663,34.8976,18400.0
2011-05-19 12:50:00,44.63,44.68,44.55,44.58,28000.0,34.8976,34.9367,34.835,34.8585,28000.0
2011-05-19 13:00:00,44.58,44.63,44.57,44.63,23200.0,34.8585,34.8976,34.8507,34.8976,23200.0
2011-05-19 13:10:00,44.63,44.69,44.61,44.68,14000.0,34.8976,34.9445,34.8819,34.9367,14000.0
2011-05-19 13:20:00,44.7,44.7,44.62,44.62,50400.0,34.9523,34.9523,34.8897,34.8897,50400.0
2011-05-19 13:30:00,44.62,44.65,44.6,44.61,29600.0,34.8897,34.9132,34.8741,34.8819,29600.0
2011-05-19 13:40:00,44.61,44.61,44.56,44.58,20000.0,34.8819,34.8819,34.8428,34.8585,20000.0
2011-05-19 13:50:00,44.6,44.62,44.55,44.6,20200.0,34.8741,34.8897,34.835,34.8741,20200.0
2011-05-19 14:00:00,44.58,44.6,44.54,44.54,12400.0,34.8585,34.8741,34.8272,34.8272,12400.0
2011-05-19 14:10:00,44.54,44.57,44.45,44.46,32400.0,34.8272,34.8507,34.7568,34.7646,32400.0
2011-05-19 14:20:00,44.45,44.48,44.36,44.4,18000.0,34.7568,34.7803,34.6864,34.7177,18000.0
2011-05-19 14:30:00,44.4,44.44,44.37,44.39,16800.0,34.7177,34.749,34.6943,34.7099,16800.0
2011-05-19 14:40:00,44.41,44.42,44.3,44.39,29600.0,34.7255,34.7334,34.6395,34.7099,29600.0
2011-05-19 14:50:00,44.41,44.49,44.37,44.42,24200.0,34.7255,34.7881,34.6943,34.7334,24200.0
2011-05-19 15:00:00,44.42,44.49,44.42,44.46,18200.0,34.7334,34.7881,34.7334,34.7646,18200.0
2011-05-19 15:10:00,44.45,44.49,44.44,44.49,30800.0,34.7568,34.7881,34.749,34.7881,30800.0
2011-05-19 15:20:00,44.49,44.5,44.41,44.41,33200.0,34.7881,34.7959,34.7255,34.7255,33200.0
2011-05-19 15:30:00,44.42,44.47,44.38,44.46,52800.0,34.7334,34.7725,34.7021,34.7646,52800.0
2011-05-19 15:40:00,44.46,44.48,44.43,44.48,74200.0,34.7646,34.7803,34.7412,34.7803,74200.0
2011-05-19 15:50:00,44.48,44.49,44.44,44.47,131000.0,34.7803,34.7881,34.749,34.7725,131000.0
2011-05-20 09:30:00,44.45,44.45,43.95,43.99,139600.0,34.7568,34.7568,34.3659,34.3971,139600.0
2011-05-20 09:40:00,44.0,44.02,43.81,43.83,59400.0,34.405,34.4206,34.2564,34.272,59400.0
2011-05-20 09:50:00,43.84,43.85,43.51,43.61,75600.0,34.2798,34.2877,34.0218,34.1,75600.0
2011-05-20 10:00:00,43.59,43.81,43.59,43.74,87400.0,34.0844,34.2564,34.0844,34.2016,87400.0
2011-05-20 10:10:00,43.73,43.82,43.68,43.74,35200.0,34.1938,34.2642,34.1547,34.2016,35200.0
2011-05-20 10:20:00,43.74,43.87,43.7,43.82,19200.0,34.2016,34.3033,34.1704,34.2642,19200.0
2011-05-20 10:30:00,43.82,43.84,43.72,43.79,37600.0,34.2642,34.2798,34.186,34.2407,37600.0
2011-05-20 10:40:00,43.83,43.85,43.62,43.67,46200.0,34.272,34.2877,34.1078,34.1469,46200.0
2011-05-20 10:50:00,43.67,43.77,43.64,43.74,32200.0,34.1469,34.2251,34.1235,34.2016,32200.0
2011-05-20 11:00:00,43.76,43.88,43.72,43.88,35000.0,34.2173,34.3111,34.186,34.3111,35000.0
2011-05-20 11:10:00,43.88,44.01,43.88,44.01,20400.0,34.3111,34.4128,34.3111,34.4128,20400.0
2011-05-20 11:20:00,43.98,43.99,43.95,43.97,11800.0,34.3893,34.3971,34.3659,34.3815,11800.0
2011-05-20 11:30:00,43.98,44.06,43.98,44.02,34200.0,34.3893,34.4519,34.3893,34.4206,34200.0
2011-05-20 11:40:00,44.02,44.02,43.93,43.93,13200.0,34.4206,34.4206,34.3502,34.3502,13200.0
2011-05-20 11:50:00,43.92,43.98,43.9,43.92,14600.0,34.3424,34.3893,34.3268,34.3424,14600.0
2011-05-20 12:00:00,43.95,44.04,43.95,43.96,15800.0,34.3659,34.4362,34.3659,34.3737,15800.0
2011-05-20 12:10:00,43.94,44.05,43.93,44.01,45000.0,34.358,34.444,34.3502,34.4128,45000.0
2011-05-20 12:20:00,44.02,44.15,44.01,44.15,56400.0,34.4206,34.5222,34.4128,34.5222,56400.0
2011-05-20 12:30:00,44.16,44.24,44.15,44.22,40000.0,34.5301,34.5926,34.5222,34.577,40000.0
2011-05-20 12:40:00,44.22,44.24,44.18,44.18,23200.0,34.577,34.5926,34.5457,34.5457,23200.0
2011-05-20 12:50:00,44.17,44.2,44.14,44.18,27800.0,34.5379,34.5613,34.5144,34.5457,27800.0
2011-05-20 13:00:00,44.18,44.23,44.17,44.22,14400.0,34.5457,34.5848,34.5379,34.577,14400.0
2011-05-20 13:10:00,44.22,44.25,44.19,44.24,9600.0,34.577,34.6004,34.5535,34.5926,9600.0
2011-05-20 13:20:00,44.24,44.3,44.22,44.24,28400.0,34.5926,34.6395,34.577,34.5926,28400.0
2011-05-20 13:30:00,44.24,44.34,44.24,44.33,18400.0,34.5926,34.6708,34.5926,34.663,18400.0
2011-05-20 13:40:00,44.35,44.35,44.29,44.32,32400.0,34.6786,34.6786,34.6317,34.6552,32400.0
2011-05-20 13:50:00,44.32,44.34,44.25,44.3,24800.0,34.6552,34.6708,34.6004,34.6395,24800.0
2011-05-20 14:00:00,44.31,44.34,44.26,44.26,28800.0,34.6473,34.6708,34.6083,34.6083,28800.0
2011-05-20 14:10:00,44.26,44.27,44.21,44.23,25200.0,34.6083,34.6161,34.5692,34.5848,25200.0
2011-05-20 14:20:00,44.22,44.22,44.18,44.19,21800.0,34.577,34.577,34.5457,34.5535,21800.0
2011-05-20 14:30:00,44.2,44.22,44.12,44.14,34000.0,34.5613,34.577,34.4988,34.5144,34000.0
2011-05-20 14:40:00,44.13,44.21,44.13,44.21,18200.0,34.5066,34.5692,34.5066,34.5692,18200.0
2011-05-20 14:50:00,44.2,44.22,44.11,44.13,31400.0,34.5613,34.577,34.491,34.5066,31400.0
2011-05-20 15:00:00,44.13,44.16,44.07,44.1,49800.0,34.5066,34.5301,34.4597,34.4831,49800.0
2011-05-20 15:10:00,44.11,44.16,44.09,44.12,37200.0,34.491,34.5301,34.4753,34.4988,37200.0
2011-05-20 15:20:00,44.12,44.2,44.09,44.16,35600.0,34.4988,34.5613,34.4753,34.5301,35600.0
2011-05-20 15:30:00,44.16,44.22,44.13,44.17,51800.0,34.5301,34.577,34.5066,34.5379,51800.0
2011-05-20 15:40:00,44.17,44.17,44.1,44.13,78600.0,34.5379,34.5379,34.4831,34.5066,78600.0
2011-05-20 15:50:00,44.12,44.12,43.99,44.02,155400.0,34.4988,34.4988,34.3971,34.4206,155400.0
2011-05-23 09:30:00,43.47,43.47,43.16,43.33,97400.0,33.9905,33.9905,33.7481,33.8811,97400.0
2011-05-23 09:40:00,43.34,43.45,43.27,43.35,37600.0,33.8889,33.9749,33.8341,33.8967,37600.0
2011-05-23 09:50:00,43.35,43.35,43.12,43.15,102000.0,33.8967,33.8967,33.7169,33.7403,102000.0
2011-05-23 10:00:00,43.13,43.29,43.1,43.27,114400.0,33.7247,33.8498,33.7012,33.8341,114400.0
2011-05-23 10:10:00,43.27,43.31,43.1,43.11,70000.0,33.8341,33.8654,33.7012,33.709,70000.0
2011-05-23 10:20:00,43.12,43.17,43.06,43.13,64200.0,33.7169,33.7559,33.6699,33.7247,64200.0
2011-05-23 10:30:00,43.15,43.24,43.15,43.23,61200.0,33.7403,33.8107,33.7403,33.8029,61200.0
2011-05-23 10:40:00,43.22,43.32,43.21,43.23,107200.0,33.795,33.8732,33.7872,33.8029,107200.0
2011-05-23 10:50:00,43.22,43.31,43.19,43.2,45400.0,33.795,33.8654,33.7716,33.7794,45400.0
2011-05-23 11:00:00,43.19,43.29,43.16,43.23,34600.0,33.7716,33.8498,33.7481,33.8029,34600.0
2011-05-23 11:10:00,43.23,43.28,43.19,43.27,59600.0,33.8029,33.842,33.7716,33.8341,59600.0
2011-05-23 11:20:00,43.26,43.31,43.22,43.26,42200.0,33.8263,33.8654,33.795,33.8263,42200.0
2011-05-23 11:30:00,43.27,43.27,43.09,43.17,44000.0,33.8341,33.8341,33.6934,33.7559,44000.0
2011-05-23 11:40:00,43.17,43.24,43.13,43.13,58400.0,33.7559,33.8107,33.7247,33.7247,58400.0
2011-05-23 11:50:00,43.14,43.21,43.11,43.13,32000.0,33.7325,33.7872,33.709,33.7247,32000.0
2011-05-23 12:00:00,43.13,43.16,43.08,43.16,23600.0,33.7247,33.7481,33.6856,33.7481,23600.0
2011-05-23 12:10:00,43.15,43.16,43.03,43.09,39000.0,33.7403,33.7481,33.6465,33.6934,39000.0
2011-05-23 12:20:00,43.1,43.15,43.04,43.14,25400.0,33.7012,33.7403,33.6543,33.7325,25400.0
2011-05-23 12:30:00,43.14,43.2,43.14,43.17,33200.0,33.7325,33.7794,33.7325,33.7559,33200.0
2011-05-23 12:40:00,43.16,43.18,43.1,43.16,38800.0,33.7481,33.7638,33.7012,33.7481,38800.0
2011-05-23 12:50:00,43.15,43.21,43.15,43.2,18000.0,33.7403,33.7872,33.7403,33.7794,18000.0
2011-05-23 13:00:00,43.2,43.21,43.13,43.15,24200.0,33.7794,33.7872,33.7247,33.7403,24200.0
2011-05-23 13:10:00,43.16,43.19,43.14,43.16,20000.0,33.7481,33.7716,33.7325,33.7481,20000.0
2011-05-23 13:20:00,43.16,43.21,43.13,43.15,24200.0,33.7481,33.7872,33.7247,33.7403,24200.0
2011-05-23 13:30:00,43.15,43.2,43.14,43.17,15200.0,33.7403,33.7794,33.7325,33.7559,15200.0
2011-05-23 13:40:00,43.16,43.22,43.15,43.22,16600.0,33.7481,33.795,33.7403,33.795,16600.0
2011-05-23 13:50:00,43.22,43.31,43.2,43.28,23600.0,33.795,33.8654,33.7794,33.842,23600.0
2011-05-23 14:00:00,43.29,43.36,43.27,43.35,24000.0,33.8498,33.9045,33.8341,33.8967,24000.0
2011-05-23 14:10:00,43.35,43.42,43.35,43.38,40600.0,33.8967,33.9514,33.8967,33.9202,40600.0
2011-05-23 14:20:00,43.38,43.42,43.35,43.38,37000.0,33.9202,33.9514,33.8967,33.9202,37000.0
2011-05-23 14:30:00,43.37,43.5,43.37,43.48,31400.0,33.9123,34.014,33.9123,33.9983,31400.0
2011-05-23 14:40:00,43.48,43.49,43.41,43.41,28400.0,33.9983,34.0062,33.9436,33.9436,28400.0
2011-05-23 14:50:00,43.41,43.49,43.41,43.44,42600.0,33.9436,34.0062,33.9436,33.9671,42600.0
2011-05-23 15:00:00,43.45,43.49,43.43,43.44,51000.0,33.9749,34.0062,33.9592,33.9671,51000.0
2011-05-23 15:10:00,43.44,43.45,43.36,43.38,63000.0,33.9671,33.9749,33.9045,33.9202,63000.0
2011-05-23 15:20:00,43.37,43.4,43.32,43.34,69600.0,33.9123,33.9358,33.8732,33.8889,69600.0
2011-05-23 15:30:00,43.33,43.35,43.29,43.29,62600.0,33.8811,33.8967,33.8498,33.8498,62600.0
2011-05-23 15:40:00,43.29,43.37,43.28,43.35,115000.0,33.8498,33.9123,33.842,33.8967,115000.0
2011-05-23 15:50:00,43.35,43.38,43.32,43.32,139000.0,33.8967,33.9202,33.8732,33.8732,139000.0
2011-05-24 09:30:00,43.47,43.65,43.35,43.6,47400.0,33.9905,34.1313,33.8967,34.0922,47400.0
2011-05-24 09:40:00,43.63,43.67,43.52,43.52,25600.0,34.1156,34.1469,34.0296,34.0296,25600.0
2011-05-24 09:50:00,43.53,43.68,43.49,43.53,33800.0,34.0374,34.1547,34.0062,34.0374,33800.0
2011-05-24 10:00:00,43.55,43.66,43.48,43.56,37000.0,34.0531,34.1391,33.9983,34.0609,37000.0
2011-05-24 10:10:00,43.56,43.77,43.56,43.71,52000.0,34.0609,34.2251,34.0609,34.1782,52000.0
2011-05-24 10:20:00,43.71,43.71,43.52,43.53,31000.0,34.1782,34.1782,34.0296,34.0374,31000.0
2011-05-24 10:30:00,43.54,43.57,43.32,43.33,28000.0,34.0453,34.0687,33.8732,33.8811,28000.0
2011-05-24 10:40:00,43.33,43.39,43.3,43.34,18400.0,33.8811,33.928,33.8576,33.8889,18400.0
2011-05-24 10:50:00,43.34,43.36,43.23,43.25,41000.0,33.8889,33.9045,33.8029,33.8185,41000.0
2011-05-24 11:00:00,43.25,43.43,43.24,43.39,33000.0,33.8185,33.9592,33.8107,33.928,33000.0
2011-05-24 11:10:00,43.38,43.42,43.32,43.33,30000.0,33.9202,33.9514,33.8732,33.8811,30000.0
2011-05-24 11:20:00,43.33,43.34,43.23,43.23,33000.0,33.8811,33.8889,33.8029,33.8029,33000.0
2011-05-24 11:30:00,43.24,43.35,43.24,43.26,27200.0,33.8107,33.8967,33.8107,33.8263,27200.0
2011-05-24 11:40:00,43.25,43.25,43.17,43.2,24000.0,33.8185,33.8185,33.7559,33.7794,24000.0
2011-05-24 11:50:00,43.18,43.18,43.11,43.11,19200.0,33.7638,33.7638,33.709,33.709,19200.0
2011-05-24 12:00:00,43.12,43.14,43.05,43.11,38000.0,33.7169,33.7325,33.6621,33.709,38000.0
2011-05-24 12:10:00,43.12,43.15,43.12,43.12,14200.0,33.7169,33.7403,33.7169,33.7169,14200.0
2011-05-24 12:20:00,43.12,43.13,43.06,43.09,21000.0,33.7169,33.7247,33.6699,33.6934,21000.0
2011-05-24 12:30:00,43.09,43.1,42.99,43.05,33600.0,33.6934,33.7012,33.6152,33.6621,33600.0
2011-05-24 12:40:00,43.05,43.08,42.99,43.0,33600.0,33.6621,33.6856,33.6152,33.623,33600.0
2011-05-24 12:50:00,43.01,43.01,42.93,42.93,32600.0,33.6308,33.6308,33.5683,33.5683,32600.0
2011-05-24 13:00:00,42.93,43.07,42.93,43.0,39200.0,33.5683,33.6778,33.5683,33.623,39200.0
2011-05-24 13:10:00,43.01,43.01,42.89,42.9,22400.0,33.6308,33.6308,33.537,33.5448,22400.0
2011-05-24 13:20:00,42.9,42.97,42.89,42.95,16800.0,33.5448,33.5996,33.537,33.5839,16800.0
2011-05-24 13:30:00,42.93,42.95,42.88,42.92,29000.0,33.5683,33.5839,33.5292,33.5605,29000.0
2011-05-24 13:40:00,42.9,42.97,42.89,42.93,25200.0,33.5448,33.5996,33.537,33.5683,25200.0
2011-05-24 13:50:00,42.93,43.05,42.93,43.04,27400.0,33.5683,33.6621,33.5683,33.6543,27400.0
2011-05-24 14:00:00,43.04,43.08,43.02,43.07,37400.0,33.6543,33.6856,33.6387,33.6778,37400.0
2011-05-24 14:10:00,43.06,43.1,43.03,43.1,27800.0,33.6699,33.7012,33.6465,33.7012,27800.0
2011-05-24 14:20:00,43.1,43.23,43.09,43.22,54000.0,33.7012,33.8029,33.6934,33.795,54000.0
2011-05-24 14:30:00,43.21,43.23,43.1,43.12,30800.0,33.7872,33.8029,33.7012,33.7169,30800.0
2011-05-24 14:40:00,43.11,43.13,43.05,43.07,87000.0,33.709,33.7247,33.6621,33.6778,87000.0
2011-05-24 14:50:00,43.06,43.09,43.03,43.05,29400.0,33.6699,33.6934,33.6465,33.6621,29400.0
2011-05-24 15:00:00,43.06,43.13,43.05,43.1,50600.0,33.6699,33.7247,33.6621,33.7012,50600.0
2011-05-24 15:10:00,43.1,43.13,43.04,43.12,62000.0,33.7012,33.7247,33.6543,33.7169,62000.0
2011-05-24 15:20:00,43.12,43.15,43.08,43.11,57000.0,33.7169,33.7403,33.6856,33.709,57000.0
2011-05-24 15:30:00,43.1,43.13,43.05,43.05,77000.0,33.7012,33.7247,33.6621,33.6621,77000.0
2011-05-24 15:40:00,43.06,43.09,42.99,43.01,119800.0,33.6699,33.6934,33.6152,33.6308,119800.0
2011-05-24 15:50:00,43.01,43.01,42.93,42.98,180000.0,33.6308,33.6308,33.5683,33.6074,180000.0
2011-05-25 09:30:00,42.8,43.2,42.8,43.2,75600.0,33.4666,33.7794,33.4666,33.7794,75600.0
2011-05-25 09:40:00,43.21,43.22,43.04,43.21,51600.0,33.7872,33.795,33.6543,33.7872,51600.0
2011-05-25 09:50:00,43.18,43.18,43.06,43.07,55800.0,33.7638,33.7638,33.6699,33.6778,55800.0
2011-05-25 10:00:00,43.09,43.12,42.99,43.08,28400.0,33.6934,33.7169,33.6152,33.6856,28400.0
2011-05-25 10:10:00,43.06,43.22,43.04,43.12,51200.0,33.6699,33.795,33.6543,33.7169,51200.0
2011-05-25 10:20:00,43.1,43.24,43.07,43.2,35600.0,33.7012,33.8107,33.6778,33.7794,35600.0
2011-05-25 10:30:00,43.2,43.37,43.15,43.33,55400.0,33.7794,33.9123,33.7403,33.8811,55400.0
2011-05-25 10:40:00,43.34,43.42,43.34,43.39,39600.0,33.8889,33.9514,33.8889,33.928,39600.0
2011-05-25 10:50:00,43.39,43.45,43.35,43.35,39000.0,33.928,33.9749,33.8967,33.8967,39000.0
2011-05-25 11:00:00,43.35,43.5,43.35,43.44,43200.0,33.8967,34.014,33.8967,33.9671,43200.0
2011-05-25 11:10:00,43.44,43.52,43.4,43.49,39400.0,33.9671,34.0296,33.9358,34.0062,39400.0
2011-05-25 11:20:00,43.5,43.54,43.45,43.46,44600.0,34.014,34.0453,33.9749,33.9827,44600.0
2011-05-25 11:30:00,43.46,43.54,43.46,43.52,36800.0,33.9827,34.0453,33.9827,34.0296,36800.0
2011-05-25 11:40:00,43.52,43.59,43.51,43.56,47000.0,34.0296,34.0844,34.0218,34.0609,47000.0
2011-05-25 11:50:00,43.56,43.6,43.45,43.45,47600.0,34.0609,34.0922,33.9749,33.9749,47600.0
2011-05-25 12:00:00,43.46,43.49,43.44,43.45,44000.0,33.9827,34.0062,33.9671,33.9749,44000.0
2011-05-25 12:10:00,43.45,43.5,43.42,43.42,18200.0,33.9749,34.014,33.9514,33.9514,18200.0
2011-05-25 12:20:00,43.41,43.49,43.41,43.44,24600.0,33.9436,34.0062,33.9436,33.9671,24600.0
2011-05-25 12:30:00,43.44,43.47,43.43,43.46,22200.0,33.9671,33.9905,33.9592,33.9827,22200.0
2011-05-25 12:40:00,43.46,43.46,43.38,43.38,19600.0,33.9827,33.9827,33.9202,33.9202,19600.0
2011-05-25 12:50:00,43.36,43.49,43.35,43.49,35600.0,33.9045,34.0062,33.8967,34.0062,35600.0
2011-05-25 13:00:00,43.47,43.51,43.47,43.5,26200.0,33.9905,34.0218,33.9905,34.014,26200.0
2011-05-25 13:10:00,43.51,43.51,43.43,43.44,21200.0,34.0218,34.0218,33.9592,33.9671,21200.0
2011-05-25 13:20:00,43.44,43.46,43.38,43.38,19800.0,33.9671,33.9827,33.9202,33.9202,19800.0
2011-05-25 13:30:00,43.38,43.47,43.38,43.46,32600.0,33.9202,33.9905,33.9202,33.9827,32600.0
2011-05-25 13:40:00,43.45,43.51,43.43,43.44,36600.0,33.9749,34.0218,33.9592,33.9671,36600.0
2011-05-25 13:50:00,43.44,43.47,43.42,43.44,23200.0,33.9671,33.9905,33.9514,33.9671,23200.0
2011-05-25 14:00:00,43.44,43.48,43.41,43.46,36600.0,33.9671,33.9983,33.9436,33.9827,36600.0
2011-05-25 14:10:00,43.45,43.55,43.45,43.55,43000.0,33.9749,34.0531,33.9749,34.0531,43000.0
2011-05-25 14:20:00,43.55,43.63,43.52,43.63,53000.0,34.0531,34.1156,34.0296,34.1156,53000.0
2011-05-25 14:30:00,43.63,43.68,43.62,43.68,81000.0,34.1156,34.1547,34.1078,34.1547,81000.0
2011-05-25 14:40:00,43.68,43.72,43.62,43.63,92800.0,34.1547,34.186,34.1078,34.1156,92800.0
2011-05-25 14:50:00,43.63,43.68,43.6,43.64,93200.0,34.1156,34.1547,34.0922,34.1235,93200.0
2011-05-25 15:00:00,43.63,43.8,43.62,43.77,55600.0,34.1156,34.2486,34.1078,34.2251,55600.0
2011-05-25 15:10:00,43.77,43.83,43.77,43.82,56400.0,34.2251,34.272,34.2251,34.2642,56400.0
2011-05-25 15:20:00,43.82,43.82,43.74,43.8,60800.0,34.2642,34.2642,34.2016,34.2486,60800.0
2011-05-25 15:30:00,43.79,43.8,43.74,43.77,64400.0,34.2407,34.2486,34.2016,34.2251,64400.0
2011-05-25 15:40:00,43.77,43.79,43.68,43.68,88400.0,34.2251,34.2407,34.1547,34.1547,88400.0
2011-05-25 15:50:00,43.69,43.71,43.62,43.66,154400.0,34.1626,34.1782,34.1078,34.1391,154400.0
2011-05-26 09:30:00,43.6,43.69,43.43,43.65,40400.0,34.0922,34.1626,33.9592,34.1313,40400.0
2011-05-26 09:40:00,43.64,43.64,43.49,43.51,46600.0,34.1235,34.1235,34.0062,34.0218,46600.0
2011-05-26 09:50:00,43.52,43.58,43.24,43.31,40200.0,34.0296,34.0765,33.8107,33.8654,40200.0
2011-05-26 10:00:00,43.34,43.38,43.2,43.28,33400.0,33.8889,33.9202,33.7794,33.842,33400.0
2011-05-26 10:10:00,43.3,43.38,43.23,43.31,33600.0,33.8576,33.9202,33.8029,33.8654,33600.0
2011-05-26 10:20:00,43.27,43.47,43.27,43.46,45200.0,33.8341,33.9905,33.8341,33.9827,45200.0
2011-05-26 10:30:00,43.46,43.54,43.4,43.52,43600.0,33.9827,34.0453,33.9358,34.0296,43600.0
2011-05-26 10:40:00,43.51,43.51,43.37,43.4,49400.0,34.0218,34.0218,33.9123,33.9358,49400.0
2011-05-26 10:50:00,43.43,43.44,43.31,43.36,26400.0,33.9592,33.9671,33.8654,33.9045,26400.0
2011-05-26 11:00:00,43.35,43.41,43.3,43.41,21600.0,33.8967,33.9436,33.8576,33.9436,21600.0
2011-05-26 11:10:00,43.4,43.47,43.38,43.47,15200.0,33.9358,33.9905,33.9202,33.9905,15200.0
2011-05-26 11:20:00,43.49,43.51,43.43,43.5,10800.0,34.0062,34.0218,33.9592,34.014,10800.0
2011-05-26 11:30:00,43.52,43.52,43.42,43.43,15000.0,34.0296,34.0296,33.9514,33.9592,15000.0
2011-05-26 11:40:00,43.43,43.51,43.43,43.49,16400.0,33.9592,34.0218,33.9592,34.0062,16400.0
2011-05-26 11:50:00,43.49,43.54,43.48,43.54,23800.0,34.0062,34.0453,33.9983,34.0453,23800.0
2011-05-26 12:00:00,43.54,43.54,43.46,43.48,12600.0,34.0453,34.0453,33.9827,33.9983,12600.0
2011-05-26 12:10:00,43.48,43.54,43.48,43.52,17000.0,33.9983,34.0453,33.9983,34.0296,17000.0
2011-05-26 12:20:00,43.52,43.56,43.49,43.56,12000.0,34.0296,34.0609,34.0062,34.0609,12000.0
2011-05-26 12:30:00,43.56,43.59,43.52,43.58,30200.0,34.0609,34.0844,34.0296,34.0765,30200.0
2011-05-26 12:40:00,43.57,43.71,43.57,43.7,31600.0,34.0687,34.1782,34.0687,34.1704,31600.0
2011-05-26 12:50:00,43.7,43.74,43.68,43.69,19600.0,34.1704,34.2016,34.1547,34.1626,19600.0
2011-05-26 13:00:00,43.7,43.71,43.65,43.65,19600.0,34.1704,34.1782,34.1313,34.1313,19600.0
2011-05-26 13:10:00,43.66,43.72,43.63,43.71,18800.0,34.1391,34.186,34.1156,34.1782,18800.0
2011-05-26 13:20:00,43.7,43.74,43.7,43.71,15200.0,34.1704,34.2016,34.1704,34.1782,15200.0
2011-05-26 13:30:00,43.7,43.75,43.66,43.67,51400.0,34.1704,34.2095,34.1391,34.1469,51400.0
2011-05-26 13:40:00,43.68,43.7,43.63,43.66,41800.0,34.1547,34.1704,34.1156,34.1391,41800.0
2011-05-26 13:50:00,43.66,43.72,43.65,43.66,29400.0,34.1391,34.186,34.1313,34.1391,29400.0
2011-05-26 14:00:00,43.67,43.73,43.67,43.73,27000.0,34.1469,34.1938,34.1469,34.1938,27000.0
2011-05-26 14:10:00,43.71,43.76,43.71,43.74,29200.0,34.1782,34.2173,34.1782,34.2016,29200.0
2011-05-26 14:20:00,43.73,43.79,43.71,43.78,29600.0,34.1938,34.2407,34.1782,34.2329,29600.0
2011-05-26 14:30:00,43.78,43.83,43.77,43.78,30400.0,34.2329,34.272,34.2251,34.2329,30400.0
2011-05-26 14:40:00,43.77,43.81,43.75,43.8,27600.0,34.2251,34.2564,34.2095,34.2486,27600.0
2011-05-26 14:50:00,43.8,43.82,43.76,43.81,47000.0,34.2486,34.2642,34.2173,34.2564,47000.0
2011-05-26 15:00:00,43.81,43.81,43.73,43.73,27400.0,34.2564,34.2564,34.1938,34.1938,27400.0
2011-05-26 15:10:00,43.74,43.74,43.65,43.7,42800.0,34.2016,34.2016,34.1313,34.1704,42800.0
2011-05-26 15:20:00,43.7,43.79,43.7,43.77,30400.0,34.1704,34.2407,34.1704,34.2251,30400.0
2011-05-26 15:30:00,43.77,43.8,43.71,43.74,55000.0,34.2251,34.2486,34.1782,34.2016,55000.0
2011-05-26 15:40:00,43.75,43.76,43.63,43.65,102200.0,34.2095,34.2173,34.1156,34.1313,102200.0
2011-05-26 15:50:00,43.65,43.67,43.55,43.57,344600.0,34.1313,34.1469,34.0531,34.0687,344600.0
2011-05-27 09:30:00,43.78,43.86,43.75,43.75,62400.0,34.2329,34.2955,34.2095,34.2095,62400.0
2011-05-27 09:40:00,43.77,43.86,43.74,43.8,41000.0,34.2251,34.2955,34.2016,34.2486,41000.0
2011-05-27 09:50:00,43.8,43.82,43.74,43.79,64400.0,34.2486,34.2642,34.2016,34.2407,64400.0
2011-05-27 10:00:00,43.79,43.85,43.69,43.73,99600.0,34.2407,34.2877,34.1626,34.1938,99600.0
2011-05-27 10:10:00,43.72,43.85,43.69,43.85,53600.0,34.186,34.2877,34.1626,34.2877,53600.0
2011-05-27 10:20:00,43.85,43.91,43.78,43.88,21800.0,34.2877,34.3346,34.2329,34.3111,21800.0
2011-05-27 10:30:00,43.88,43.89,43.75,43.75,35600.0,34.3111,34.3189,34.2095,34.2095,35600.0
2011-05-27 10:40:00,43.75,43.82,43.75,43.82,14200.0,34.2095,34.2642,34.2095,34.2642,14200.0
2011-05-27 10:50:00,43.83,43.97,43.82,43.97,26400.0,34.272,34.3815,34.2642,34.3815,26400.0
2011-05-27 11:00:00,43.97,44.05,43.95,43.99,25800.0,34.3815,34.444,34.3659,34.3971,25800.0
2011-05-27 11:10:00,44.01,44.07,43.99,44.06,18200.0,34.4128,34.4597,34.3971,34.4519,18200.0
2011-05-27 11:20:00,44.06,44.13,44.03,44.06,22800.0,34.4519,34.5066,34.4284,34.4519,22800.0
2011-05-27 11:30:00,44.05,44.06,44.02,44.06,9800.0,34.444,34.4519,34.4206,34.4519,9800.0
2011-05-27 11:40:00,44.05,44.14,44.05,44.13,12400.0,34.444,34.5144,34.444,34.5066,12400.0
2011-05-27 11:50:00,44.14,44.15,44.1,44.1,10000.0,34.5144,34.5222,34.4831,34.4831,10000.0
2011-05-27 12:00:00,44.1,44.12,44.01,44.02,19600.0,34.4831,34.4988,34.4128,34.4206,19600.0
2011-05-27 12:10:00,44.02,44.04,44.01,44.03,12200.0,34.4206,34.4362,34.4128,34.4284,12200.0
2011-05-27 12:20:00,44.03,44.03,44.0,44.0,8600.0,34.4284,34.4284,34.405,34.405,8600.0
2011-05-27 12:30:00,44.01,44.02,44.01,44.01,16800.0,34.4128,34.4206,34.4128,34.4128,16800.0
2011-05-27 12:40:00,44.02,44.04,44.02,44.03,8200.0,34.4206,34.4362,34.4206,34.4284,8200.0
2011-05-27 12:50:00,44.05,44.05,43.94,43.95,25000.0,34.444,34.444,34.358,34.3659,25000.0
2011-05-27 13:00:00,43.95,43.95,43.92,43.95,8600.0,34.3659,34.3659,34.3424,34.3659,8600.0
2011-05-27 13:10:00,43.94,43.95,43.87,43.88,15800.0,34.358,34.3659,34.3033,34.3111,15800.0
2011-05-27 13:20:00,43.87,43.88,43.84,43.85,14400.0,34.3033,34.3111,34.2798,34.2877,14400.0
2011-05-27 13:30:00,43.85,43.87,43.76,43.77,27200.0,34.2877,34.3033,34.2173,34.2251,27200.0
2011-05-27 13:40:00,43.77,43.82,43.77,43.79,13800.0,34.2251,34.2642,34.2251,34.2407,13800.0
2011-05-27 13:50:00,43.8,43.82,43.76,43.82,12400.0,34.2486,34.2642,34.2173,34.2642,12400.0
2011-05-27 14:00:00,43.82,43.83,43.77,43.77,26000.0,34.2642,34.272,34.2251,34.2251,26000.0
2011-05-27 14:10:00,43.79,43.82,43.77,43.81,15200.0,34.2407,34.2642,34.2251,34.2564,15200.0
2011-05-27 14:20:00,43.81,43.83,43.8,43.83,10600.0,34.2564,34.272,34.2486,34.272,10600.0
2011-05-27 14:30:00,43.83,43.85,43.82,43.84,26200.0,34.272,34.2877,34.2642,34.2798,26200.0
2011-05-27 14:40:00,43.84,43.84,43.72,43.73,27000.0,34.2798,34.2798,34.186,34.1938,27000.0
2011-05-27 14:50:00,43.74,43.77,43.73,43.76,22200.0,34.2016,34.2251,34.1938,34.2173,22200.0
2011-05-27 15:00:00,43.76,43.79,43.73,43.79,18800.0,34.2173,34.2407,34.1938,34.2407,18800.0
2011-05-27 15:10:00,43.78,43.84,43.78,43.83,22800.0,34.2329,34.2798,34.2329,34.272,22800.0
2011-05-27 15:20:00,43.84,43.85,43.81,43.85,22000.0,34.2798,34.2877,34.2564,34.2877,22000.0
2011-05-27 15:30:00,43.84,43.89,43.82,43.84,41000.0,34.2798,34.3189,34.2642,34.2798,41000.0
2011-05-27 15:40:00,43.83,43.91,43.83,43.9,39200.0,34.272,34.3346,34.272,34.3268,39200.0
2011-05-27 15:50:00,43.89,43.92,43.89,43.9,189600.0,34.3189,34.3424,34.3189,34.3268,189600.0
2011-05-31 09:30:00,44.29,44.47,44.26,44.33,54000.0,34.6317,34.7725,34.6083,34.663,54000.0
2011-05-31 09:40:00,44.31,44.32,44.21,44.32,33400.0,34.6473,34.6552,34.5692,34.6552,33400.0
2011-05-31 09:50:00,44.31,44.37,44.21,44.21,40000.0,34.6473,34.6943,34.5692,34.5692,40000.0
2011-05-31 10:00:00,44.22,44.22,44.09,44.21,47000.0,34.577,34.577,34.4753,34.5692,47000.0
2011-05-31 10:10:00,44.21,44.24,44.17,44.22,42000.0,34.5692,34.5926,34.5379,34.577,42000.0
2011-05-31 10:20:00,44.21,44.22,44.13,44.19,17000.0,34.5692,34.577,34.5066,34.5535,17000.0
2011-05-31 10:30:00,44.17,44.19,44.06,44.15,46600.0,34.5379,34.5535,34.4519,34.5222,46600.0
2011-05-31 10:40:00,44.15,44.24,44.15,44.18,16400.0,34.5222,34.5926,34.5222,34.5457,16400.0
2011-05-31 10:50:00,44.17,44.18,44.12,44.16,21000.0,34.5379,34.5457,34.4988,34.5301,21000.0
2011-05-31 11:00:00,44.17,44.22,44.15,44.16,18800.0,34.5379,34.577,34.5222,34.5301,18800.0
2011-05-31 11:10:00,44.15,44.17,44.1,44.12,17800.0,34.5222,34.5379,34.4831,34.4988,17800.0
2011-05-31 11:20:00,44.12,44.16,44.09,44.15,31800.0,34.4988,34.5301,34.4753,34.5222,31800.0
2011-05-31 11:30:00,44.15,44.19,44.13,44.13,10200.0,34.5222,34.5535,34.5066,34.5066,10200.0
2011-05-31 11:40:00,44.16,44.18,44.15,44.15,11200.0,34.5301,34.5457,34.5222,34.5222,11200.0
2011-05-31 11:50:00,44.15,44.15,44.07,44.09,15200.0,34.5222,34.5222,34.4597,34.4753,15200.0
2011-05-31 12:00:00,44.08,44.16,44.06,44.16,47600.0,34.4675,34.5301,34.4519,34.5301,47600.0
2011-05-31 12:10:00,44.16,44.16,43.94,43.96,48600.0,34.5301,34.5301,34.358,34.3737,48600.0
2011-05-31 12:20:00,43.96,44.05,43.95,44.01,25800.0,34.3737,34.444,34.3659,34.4128,25800.0
2011-05-31 12:30:00,44.0,44.0,43.9,43.93,21400.0,34.405,34.405,34.3268,34.3502,21400.0
2011-05-31 12:40:00,43.92,43.98,43.91,43.96,12000.0,34.3424,34.3893,34.3346,34.3737,12000.0
2011-05-31 12:50:00,43.94,43.95,43.9,43.92,12400.0,34.358,34.3659,34.3268,34.3424,12400.0
2011-05-31 13:00:00,43.92,43.95,43.91,43.93,11800.0,34.3424,34.3659,34.3346,34.3502,11800.0
2011-05-31 13:10:00,43.93,43.94,43.9,43.94,19800.0,34.3502,34.358,34.3268,34.358,19800.0
2011-05-31 13:20:00,43.94,43.98,43.93,43.95,38800.0,34.358,34.3893,34.3502,34.3659,38800.0
2011-05-31 13:30:00,43.95,44.01,43.94,43.98,13000.0,34.3659,34.4128,34.358,34.3893,13000.0
2011-05-31 13:40:00,43.96,44.05,43.94,44.02,13200.0,34.3737,34.444,34.358,34.4206,13200.0
2011-05-31 13:50:00,44.04,44.15,44.04,44.15,21800.0,34.4362,34.5222,34.4362,34.5222,21800.0
2011-05-31 14:00:00,44.13,44.16,44.12,44.16,7200.0,34.5066,34.5301,34.4988,34.5301,7200.0
2011-05-31 14:10:00,44.16,44.17,44.12,44.16,11600.0,34.5301,34.5379,34.4988,34.5301,11600.0
2011-05-31 14:20:00,44.14,44.15,44.12,44.15,21400.0,34.5144,34.5222,34.4988,34.5222,21400.0
2011-05-31 14:30:00,44.15,44.15,44.09,44.13,22800.0,34.5222,34.5222,34.4753,34.5066,22800.0
2011-05-31 14:40:00,44.13,44.2,44.13,44.14,35600.0,34.5066,34.5613,34.5066,34.5144,35600.0
2011-05-31 14:50:00,44.14,44.18,44.14,44.18,30200.0,34.5144,34.5457,34.5144,34.5457,30200.0
2011-05-31 15:00:00,44.18,44.18,44.13,44.15,33400.0,34.5457,34.5457,34.5066,34.5222,33400.0
2011-05-31 15:10:00,44.15,44.23,44.15,44.23,34400.0,34.5222,34.5848,34.5222,34.5848,34400.0
2011-05-31 15:20:00,44.24,44.35,44.23,44.27,78400.0,34.5926,34.6786,34.5848,34.6161,78400.0
2011-05-31 15:30:00,44.27,44.28,44.21,44.24,32200.0,34.6161,34.6239,34.5692,34.5926,32200.0
2011-05-31 15:40:00,44.24,44.29,44.23,44.27,156200.0,34.5926,34.6317,34.5848,34.6161,156200.0
2011-05-31 15:50:00,44.27,44.38,44.26,44.37,234200.0,34.6161,34.7021,34.6083,34.6943,234200.0
2011-06-01 09:30:00,44.22,44.32,44.18,44.19,44200.0,34.577,34.6552,34.5457,34.5535,44200.0
2011-06-01 09:40:00,44.2,44.27,44.13,44.13,28200.0,34.5613,34.6161,34.5066,34.5066,28200.0
2011-06-01 09:50:00,44.11,44.11,44.0,44.08,48800.0,34.491,34.491,34.405,34.4675,48800.0
2011-06-01 10:00:00,44.05,44.05,43.87,43.96,101000.0,34.444,34.444,34.3033,34.3737,101000.0
2011-06-01 10:10:00,43.94,43.98,43.83,43.9,63200.0,34.358,34.3893,34.272,34.3268,63200.0
2011-06-01 10:20:00,43.89,43.93,43.83,43.84,38000.0,34.3189,34.3502,34.272,34.2798,38000.0
2011-06-01 10:30:00,43.87,43.95,43.85,43.9,41600.0,34.3033,34.3659,34.2877,34.3268,41600.0
2011-06-01 10:40:00,43.88,43.92,43.75,43.76,47400.0,34.3111,34.3424,34.2095,34.2173,47400.0
2011-06-01 10:50:00,43.76,43.85,43.67,43.85,57000.0,34.2173,34.2877,34.1469,34.2877,57000.0
2011-06-01 11:00:00,43.85,43.94,43.83,43.94,55200.0,34.2877,34.358,34.272,34.358,55200.0
2011-06-01 11:10:00,43.93,43.97,43.91,43.93,36600.0,34.3502,34.3815,34.3346,34.3502,36600.0
2011-06-01 11:20:00,43.93,44.05,43.92,44.03,46400.0,34.3502,34.444,34.3424,34.4284,46400.0
2011-06-01 11:30:00,44.03,44.04,43.88,43.9,36200.0,34.4284,34.4362,34.3111,34.3268,36200.0
2011-06-01 11:40:00,43.9,43.95,43.88,43.9,22400.0,34.3268,34.3659,34.3111,34.3268,22400.0
2011-06-01 11:50:00,43.9,43.94,43.86,43.89,27200.0,34.3268,34.358,34.2955,34.3189,27200.0
2011-06-01 12:00:00,43.88,43.93,43.77,43.78,62400.0,34.3111,34.3502,34.2251,34.2329,62400.0
2011-06-01 12:10:00,43.77,43.77,43.62,43.63,34000.0,34.2251,34.2251,34.1078,34.1156,34000.0
2011-06-01 12:20:00,43.63,43.71,43.59,43.66,29600.0,34.1156,34.1782,34.0844,34.1391,29600.0
2011-06-01 12:30:00,43.65,43.77,43.65,43.77,20400.0,34.1313,34.2251,34.1313,34.2251,20400.0
2011-06-01 12:40:00,43.77,43.79,43.73,43.77,18200.0,34.2251,34.2407,34.1938,34.2251,18200.0
2011-06-01 12:50:00,43.77,43.78,43.67,43.7,23000.0,34.2251,34.2329,34.1469,34.1704,23000.0
2011-06-01 13:00:00,43.7,43.76,43.65,43.68,26400.0,34.1704,34.2173,34.1313,34.1547,26400.0
2011-06-01 13:10:00,43.67,43.68,43.56,43.67,26400.0,34.1469,34.1547,34.0609,34.1469,26400.0
2011-06-01 13:20:00,43.67,43.69,43.49,43.54,42600.0,34.1469,34.1626,34.0062,34.0453,42600.0
2011-06-01 13:30:00,43.53,43.6,43.49,43.59,18000.0,34.0374,34.0922,34.0062,34.0844,18000.0
2011-06-01 13:40:00,43.59,43.63,43.56,43.62,38600.0,34.0844,34.1156,34.0609,34.1078,38600.0
2011-06-01 13:50:00,43.62,43.69,43.56,43.68,23000.0,34.1078,34.1626,34.0609,34.1547,23000.0
2011-06-01 14:00:00,43.67,43.68,43.62,43.63,26000.0,34.1469,34.1547,34.1078,34.1156,26000.0
2011-06-01 14:10:00,43.63,43.63,43.49,43.55,48000.0,34.1156,34.1156,34.0062,34.0531,48000.0
2011-06-01 14:20:00,43.56,43.59,43.52,43.52,38400.0,34.0609,34.0844,34.0296,34.0296,38400.0
2011-06-01 14:30:00,43.51,43.52,43.38,43.52,71200.0,34.0218,34.0296,33.9202,34.0296,71200.0
2011-06-01 14:40:00,43.51,43.55,43.46,43.49,73800.0,34.0218,34.0531,33.9827,34.0062,73800.0
2011-06-01 14:50:00,43.49,43.6,43.49,43.59,58600.0,34.0062,34.0922,34.0062,34.0844,58600.0
2011-06-01 15:00:00,43.58,43.66,43.55,43.62,65000.0,34.0765,34.1391,34.0531,34.1078,65000.0
2011-06-01 15:10:00,43.62,43.63,43.48,43.51,79200.0,34.1078,34.1156,33.9983,34.0218,79200.0
2011-06-01 15:20:00,43.51,43.55,43.43,43.55,78600.0,34.0218,34.0531,33.9592,34.0531,78600.0
2011-06-01 15:30:00,43.55,43.58,43.51,43.52,81600.0,34.0531,34.0765,34.0218,34.0296,81600.0
2011-06-01 15:40:00,43.53,43.53,43.38,43.4,169200.0,34.0374,34.0374,33.9202,33.9358,169200.0
2011-06-01 15:50:00,43.41,43.44,43.36,43.38,246200.0,33.9436,33.9671,33.9045,33.9202,246200.0
2011-06-02 09:30:00,43.32,43.72,43.31,43.67,52800.0,33.8732,34.186,33.8654,34.1469,52800.0
2011-06-02 09:40:00,43.65,43.65,43.4,43.46,39800.0,34.1313,34.1313,33.9358,33.9827,39800.0
2011-06-02 09:50:00,43.44,43.79,43.41,43.77,49600.0,33.9671,34.2407,33.9436,34.2251,49600.0
2011-06-02 10:00:00,43.78,43.82,43.58,43.63,42000.0,34.2329,34.2642,34.0765,34.1156,42000.0
2011-06-02 10:10:00,43.62,43.73,43.47,43.49,35600.0,34.1078,34.1938,33.9905,34.0062,35600.0
2011-06-02 10:20:00,43.49,43.5,43.35,43.43,42000.0,34.0062,34.014,33.8967,33.9592,42000.0
2011-06-02 10:30:00,43.44,43.48,43.41,43.45,27400.0,33.9671,33.9983,33.9436,33.9749,27400.0
2011-06-02 10:40:00,43.45,43.48,43.36,43.39,26800.0,33.9749,33.9983,33.9045,33.928,26800.0
2011-06-02 10:50:00,43.38,43.4,43.26,43.27,15600.0,33.9202,33.9358,33.8263,33.8341,15600.0
2011-06-02 11:00:00,43.26,43.27,43.17,43.18,30800.0,33.8263,33.8341,33.7559,33.7638,30800.0
2011-06-02 11:10:00,43.18,43.18,43.08,43.13,55200.0,33.7638,33.7638,33.6856,33.7247,55200.0
2011-06-02 11:20:00,43.13,43.16,43.01,43.02,38200.0,33.7247,33.7481,33.6308,33.6387,38200.0
2011-06-02 11:30:00,43.02,43.02,42.86,42.9,57800.0,33.6387,33.6387,33.5135,33.5448,57800.0
2011-06-02 11:40:00,42.9,43.05,42.89,42.97,44200.0,33.5448,33.6621,33.537,33.5996,44200.0
2011-06-02 11:50:00,42.99,43.1,42.92,43.09,28000.0,33.6152,33.7012,33.5605,33.6934,28000.0
2011-06-02 12:00:00,43.07,43.08,43.0,43.01,38600.0,33.6778,33.6856,33.623,33.6308,38600.0
2011-06-02 12:10:00,43.01,43.18,42.99,43.18,88400.0,33.6308,33.7638,33.6152,33.7638,88400.0
2011-06-02 12:20:00,43.19,43.26,43.1,43.11,37800.0,33.7716,33.8263,33.7012,33.709,37800.0
2011-06-02 12:30:00,43.12,43.13,43.07,43.13,68200.0,33.7169,33.7247,33.6778,33.7247,68200.0
2011-06-02 12:40:00,43.13,43.2,43.09,43.16,44000.0,33.7247,33.7794,33.6934,33.7481,44000.0
2011-06-02 12:50:00,43.2,43.27,43.19,43.21,39200.0,33.7794,33.8341,33.7716,33.7872,39200.0
2011-06-02 13:00:00,43.21,43.27,43.2,43.22,29400.0,33.7872,33.8341,33.7794,33.795,29400.0
2011-06-02 13:10:00,43.2,43.2,43.13,43.17,26600.0,33.7794,33.7794,33.7247,33.7559,26600.0
2011-06-02 13:20:00,43.17,43.18,43.13,43.17,25000.0,33.7559,33.7638,33.7247,33.7559,25000.0
2011-06-02 13:30:00,43.17,43.18,43.09,43.1,43400.0,33.7559,33.7638,33.6934,33.7012,43400.0
2011-06-02 13:40:00,43.11,43.11,43.06,43.1,27800.0,33.709,33.709,33.6699,33.7012,27800.0
2011-06-02 13:50:00,43.1,43.2,43.04,43.19,29800.0,33.7012,33.7794,33.6543,33.7716,29800.0
2011-06-02 14:00:00,43.18,43.27,43.18,43.21,68800.0,33.7638,33.8341,33.7638,33.7872,68800.0
2011-06-02 14:10:00,43.21,43.3,43.1,43.1,86600.0,33.7872,33.8576,33.7012,33.7012,86600.0
2011-06-02 14:20:00,43.12,43.16,43.08,43.15,57600.0,33.7169,33.7481,33.6856,33.7403,57600.0
2011-06-02 14:30:00,43.13,43.21,43.11,43.2,29800.0,33.7247,33.7872,33.709,33.7794,29800.0
2011-06-02 14:40:00,43.2,43.23,43.2,43.21,47000.0,33.7794,33.8029,33.7794,33.7872,47000.0
2011-06-02 14:50:00,43.21,43.23,43.19,43.22,27200.0,33.7872,33.8029,33.7716,33.795,27200.0
2011-06-02 15:00:00,43.23,43.25,43.15,43.16,49200.0,33.8029,33.8185,33.7403,33.7481,49200.0
2011-06-02 15:10:00,43.16,43.18,43.13,43.13,42400.0,33.7481,33.7638,33.7247,33.7247,42400.0
2011-06-02 15:20:00,43.13,43.18,43.13,43.18,47000.0,33.7247,33.7638,33.7247,33.7638,47000.0
2011-06-02 15:30:00,43.18,43.19,43.08,43.09,66600.0,33.7638,33.7716,33.6856,33.6934,66600.0
2011-06-02 15:40:00,43.1,43.16,43.08,43.1,140400.0,33.7012,33.7481,33.6856,33.7012,140400.0
2011-06-02 15:50:00,43.09,43.1,43.02,43.08,151800.0,33.6934,33.7012,33.6387,33.6856,151800.0
2011-06-03 09:30:00,42.48,42.54,42.4,42.54,169800.0,33.2164,33.2633,33.1539,33.2633,169800.0
2011-06-03 09:40:00,42.53,42.63,42.49,42.59,50000.0,33.2555,33.3337,33.2242,33.3024,50000.0
2011-06-03 09:50:00,42.59,42.64,42.45,42.47,37200.0,33.3024,33.3415,33.193,33.2086,37200.0
2011-06-03 10:00:00,42.47,42.63,42.38,42.4,89800.0,33.2086,33.3337,33.1382,33.1539,89800.0
2011-06-03 10:10:00,42.41,42.51,42.24,42.28,86600.0,33.1617,33.2399,33.0288,33.06,86600.0
2011-06-03 10:20:00,42.27,42.4,42.2,42.35,92600.0,33.0522,33.1539,32.9975,33.1148,92600.0
2011-06-03 10:30:00,42.36,42.47,42.33,42.44,83200.0,33.1226,33.2086,33.0991,33.1851,83200.0
2011-06-03 10:40:00,42.43,42.51,42.4,42.44,45200.0,33.1773,33.2399,33.1539,33.1851,45200.0
2011-06-03 10:50:00,42.44,42.5,42.31,42.38,41400.0,33.1851,33.2321,33.0835,33.1382,41400.0
2011-06-03 11:00:00,42.38,42.48,42.36,42.4,48200.0,33.1382,33.2164,33.1226,33.1539,48200.0
2011-06-03 11:10:00,42.39,42.41,42.35,42.38,61800.0,33.146,33.1617,33.1148,33.1382,61800.0
2011-06-03 11:20:00,42.38,42.48,42.29,42.35,48200.0,33.1382,33.2164,33.0678,33.1148,48200.0
2011-06-03 11:30:00,42.35,42.41,42.28,42.33,38800.0,33.1148,33.1617,33.06,33.0991,38800.0
2011-06-03 11:40:00,42.32,42.45,42.32,42.44,31000.0,33.0913,33.193,33.0913,33.1851,31000.0
2011-06-03 11:50:00,42.44,42.51,42.43,42.5,20600.0,33.1851,33.2399,33.1773,33.2321,20600.0
2011-06-03 12:00:00,42.51,42.53,42.45,42.45,23400.0,33.2399,33.2555,33.193,33.193,23400.0
2011-06-03 12:10:00,42.46,42.51,42.45,42.5,22600.0,33.2008,33.2399,33.193,33.2321,22600.0
2011-06-03 12:20:00,42.52,42.55,42.49,42.53,34800.0,33.2477,33.2712,33.2242,33.2555,34800.0
2011-06-03 12:30:00,42.55,42.56,42.47,42.55,24000.0,33.2712,33.279,33.2086,33.2712,24000.0
2011-06-03 12:40:00,42.55,42.62,42.53,42.62,19400.0,33.2712,33.3259,33.2555,33.3259,19400.0
2011-06-03 12:50:00,42.63,42.64,42.52,42.54,19600.0,33.3337,33.3415,33.2477,33.2633,19600.0
2011-06-03 13:00:00,42.54,42.61,42.53,42.6,18000.0,33.2633,33.3181,33.2555,33.3102,18000.0
2011-06-03 13:10:00,42.6,42.61,42.57,42.6,18800.0,33.3102,33.3181,33.2868,33.3102,18800.0
2011-06-03 13:20:00,42.61,42.62,42.53,42.55,18800.0,33.3181,33.3259,33.2555,33.2712,18800.0
2011-06-03 13:30:00,42.56,42.6,42.54,42.57,16400.0,33.279,33.3102,33.2633,33.2868,16400.0
2011-06-03 13:40:00,42.58,42.63,42.58,42.62,14200.0,33.2946,33.3337,33.2946,33.3259,14200.0
2011-06-03 13:50:00,42.62,42.63,42.55,42.55,22000.0,33.3259,33.3337,33.2712,33.2712,22000.0
2011-06-03 14:00:00,42.55,42.58,42.5,42.55,29600.0,33.2712,33.2946,33.2321,33.2712,29600.0
2011-06-03 14:10:00,42.54,42.59,42.51,42.57,26400.0,33.2633,33.3024,33.2399,33.2868,26400.0
2011-06-03 14:20:00,42.57,42.59,42.52,42.57,21400.0,33.2868,33.3024,33.2477,33.2868,21400.0
2011-06-03 14:30:00,42.57,42.58,42.49,42.53,29400.0,33.2868,33.2946,33.2242,33.2555,29400.0
2011-06-03 14:40:00,42.52,42.57,42.49,42.54,26000.0,33.2477,33.2868,33.2242,33.2633,26000.0
2011-06-03 14:50:00,42.53,42.54,42.43,42.43,30600.0,33.2555,33.2633,33.1773,33.1773,30600.0
2011-06-03 15:00:00,42.42,42.42,42.36,42.38,61000.0,33.1695,33.1695,33.1226,33.1382,61000.0
2011-06-03 15:10:00,42.38,42.42,42.36,42.38,88200.0,33.1382,33.1695,33.1226,33.1382,88200.0
2011-06-03 15:20:00,42.38,42.46,42.37,42.41,65200.0,33.1382,33.2008,33.1304,33.1617,65200.0
2011-06-03 15:30:00,42.42,42.51,42.42,42.51,68400.0,33.1695,33.2399,33.1695,33.2399,68400.0
2011-06-03 15:40:00,42.51,42.59,42.51,42.52,157000.0,33.2399,33.3024,33.2399,33.2477,157000.0
2011-06-03 15:50:00,42.52,42.52,42.42,42.47,162200.0,33.2477,33.2477,33.1695,33.2086,162200.0
2011-06-06 09:30:00,42.44,42.68,42.35,42.67,40200.0,33.1851,33.3728,33.1148,33.365,40200.0
2011-06-06 09:40:00,42.66,42.71,42.51,42.51,22800.0,33.3572,33.3963,33.2399,33.2399,22800.0
2011-06-06 09:50:00,42.52,42.52,42.43,42.43,20000.0,33.2477,33.2477,33.1773,33.1773,20000.0
2011-06-06 10:00:00,42.47,42.48,42.28,42.33,24800.0,33.2086,33.2164,33.06,33.0991,24800.0
2011-06-06 10:10:00,42.32,42.35,42.26,42.27,29800.0,33.0913,33.1148,33.0444,33.0522,29800.0
2011-06-06 10:20:00,42.26,42.52,42.25,42.49,34200.0,33.0444,33.2477,33.0366,33.2242,34200.0
2011-06-06 10:30:00,42.49,42.5,42.4,42.4,23200.0,33.2242,33.2321,33.1539,33.1539,23200.0
2011-06-06 10:40:00,42.4,42.46,42.36,42.41,24400.0,33.1539,33.2008,33.1226,33.1617,24400.0
2011-06-06 10:50:00,42.41,42.5,42.39,42.43,19800.0,33.1617,33.2321,33.146,33.1773,19800.0
2011-06-06 11:00:00,42.41,42.48,42.41,42.48,13600.0,33.1617,33.2164,33.1617,33.2164,13600.0
2011-06-06 11:10:00,42.48,42.58,42.48,42.58,35600.0,33.2164,33.2946,33.2164,33.2946,35600.0
2011-06-06 11:20:00,42.58,42.6,42.56,42.56,26400.0,33.2946,33.3102,33.279,33.279,26400.0
2011-06-06 11:30:00,42.58,42.58,42.51,42.52,22600.0,33.2946,33.2946,33.2399,33.2477,22600.0
2011-06-06 11:40:00,42.51,42.51,42.44,42.46,19200.0,33.2399,33.2399,33.1851,33.2008,19200.0
2011-06-06 11:50:00,42.45,42.49,42.44,42.49,10400.0,33.193,33.2242,33.1851,33.2242,10400.0
2011-06-06 12:00:00,42.48,42.52,42.44,42.52,18000.0,33.2164,33.2477,33.1851,33.2477,18000.0
2011-06-06 12:10:00,42.52,42.54,42.46,42.51,18200.0,33.2477,33.2633,33.2008,33.2399,18200.0
2011-06-06 12:20:00,42.49,42.54,42.49,42.54,19600.0,33.2242,33.2633,33.2242,33.2633,19600.0
2011-06-06 12:30:00,42.54,42.54,42.49,42.5,16800.0,33.2633,33.2633,33.2242,33.2321,16800.0
2011-06-06 12:40:00,42.52,42.52,42.45,42.46,11400.0,33.2477,33.2477,33.193,33.2008,11400.0
2011-06-06 12:50:00,42.45,42.49,42.44,42.47,15000.0,33.193,33.2242,33.1851,33.2086,15000.0
2011-06-06 13:00:00,42.46,42.49,42.44,42.47,29800.0,33.2008,33.2242,33.1851,33.2086,29800.0
2011-06-06 13:10:00,42.47,42.55,42.47,42.52,15000.0,33.2086,33.2712,33.2086,33.2477,15000.0
2011-06-06 13:20:00,42.52,42.52,42.44,42.46,11000.0,33.2477,33.2477,33.1851,33.2008,11000.0
2011-06-06 13:30:00,42.47,42.47,42.4,42.42,14000.0,33.2086,33.2086,33.1539,33.1695,14000.0
2011-06-06 13:40:00,42.41,42.42,42.27,42.34,47400.0,33.1617,33.1695,33.0522,33.1069,47400.0
2011-06-06 13:50:00,42.34,42.36,42.29,42.33,23000.0,33.1069,33.1226,33.0678,33.0991,23000.0
2011-06-06 14:00:00,42.33,42.4,42.29,42.39,24000.0,33.0991,33.1539,33.0678,33.146,24000.0
2011-06-06 14:10:00,42.38,42.38,42.32,42.33,19000.0,33.1382,33.1382,33.0913,33.0991,19000.0
2011-06-06 14:20:00,42.34,42.38,42.31,42.33,20600.0,33.1069,33.1382,33.0835,33.0991,20600.0
2011-06-06 14:30:00,42.33,42.35,42.3,42.31,22400.0,33.0991,33.1148,33.0757,33.0835,22400.0
2011-06-06 14:40:00,42.31,42.32,42.25,42.3,39400.0,33.0835,33.0913,33.0366,33.0757,39400.0
2011-06-06 14:50:00,42.31,42.31,42.16,42.21,47400.0,33.0835,33.0835,32.9662,33.0053,47400.0
2011-06-06 15:00:00,42.21,42.24,42.07,42.08,47600.0,33.0053,33.0288,32.8958,32.9036,47600.0
2011-06-06 15:10:00,42.08,42.1,42.02,42.09,45200.0,32.9036,32.9193,32.8567,32.9115,45200.0
2011-06-06 15:20:00,42.09,42.1,42.04,42.07,44600.0,32.9115,32.9193,32.8724,32.8958,44600.0
2011-06-06 15:30:00,42.07,42.16,42.07,42.13,57200.0,32.8958,32.9662,32.8958,32.9427,57200.0
2011-06-06 15:40:00,42.13,42.18,42.11,42.12,108800.0,32.9427,32.9818,32.9271,32.9349,108800.0
2011-06-06 15:50:00,42.12,42.12,42.05,42.05,177200.0,32.9349,32.9349,32.8802,32.8802,177200.0
2011-06-07 09:30:00,42.44,42.52,42.37,42.43,105600.0,33.1851,33.2477,33.1304,33.1773,105600.0
2011-06-07 09:40:00,42.4,42.43,42.35,42.42,114600.0,33.1539,33.1773,33.1148,33.1695,114600.0
2011-06-07 09:50:00,42.42,42.59,42.4,42.58,95200.0,33.1695,33.3024,33.1539,33.2946,95200.0
2011-06-07 10:00:00,42.58,42.65,42.56,42.62,39600.0,33.2946,33.3493,33.279,33.3259,39600.0
2011-06-07 10:10:00,42.62,42.69,42.61,42.65,24200.0,33.3259,33.3806,33.3181,33.3493,24200.0
2011-06-07 10:20:00,42.64,42.65,42.56,42.57,28600.0,33.3415,33.3493,33.279,33.2868,28600.0
2011-06-07 10:30:00,42.58,42.67,42.52,42.66,37200.0,33.2946,33.365,33.2477,33.3572,37200.0
2011-06-07 10:40:00,42.67,42.68,42.59,42.62,21200.0,33.365,33.3728,33.3024,33.3259,21200.0
2011-06-07 10:50:00,42.62,42.69,42.6,42.67,21600.0,33.3259,33.3806,33.3102,33.365,21600.0
2011-06-07 11:00:00,42.67,42.67,42.58,42.64,32400.0,33.365,33.365,33.2946,33.3415,32400.0
2011-06-07 11:10:00,42.63,42.66,42.61,42.65,40400.0,33.3337,33.3572,33.3181,33.3493,40400.0
2011-06-07 11:20:00,42.65,42.74,42.65,42.72,73200.0,33.3493,33.4197,33.3493,33.4041,73200.0
2011-06-07 11:30:00,42.73,42.74,42.68,42.68,52400.0,33.4119,33.4197,33.3728,33.3728,52400.0
2011-06-07 11:40:00,42.67,42.71,42.67,42.71,24200.0,33.365,33.3963,33.365,33.3963,24200.0
2011-06-07 11:50:00,42.7,42.75,42.67,42.71,29600.0,33.3884,33.4275,33.365,33.3963,29600.0
2011-06-07 12:00:00,42.73,42.75,42.7,42.74,22000.0,33.4119,33.4275,33.3884,33.4197,22000.0
2011-06-07 12:10:00,42.73,42.77,42.71,42.76,45400.0,33.4119,33.4432,33.3963,33.4354,45400.0
2011-06-07 12:20:00,42.76,42.78,42.75,42.76,28600.0,33.4354,33.451,33.4275,33.4354,28600.0
2011-06-07 12:30:00,42.77,42.79,42.76,42.79,30600.0,33.4432,33.4588,33.4354,33.4588,30600.0
2011-06-07 12:40:00,42.78,42.79,42.73,42.74,34800.0,33.451,33.4588,33.4119,33.4197,34800.0
2011-06-07 12:50:00,42.74,42.83,42.74,42.83,34000.0,33.4197,33.4901,33.4197,33.4901,34000.0
2011-06-07 13:00:00,42.83,42.9,42.81,42.88,30400.0,33.4901,33.5448,33.4745,33.5292,30400.0
2011-06-07 13:10:00,42.88,42.96,42.85,42.96,88200.0,33.5292,33.5917,33.5057,33.5917,88200.0
2011-06-07 13:20:00,42.96,43.0,42.93,43.0,66000.0,33.5917,33.623,33.5683,33.623,66000.0
2011-06-07 13:30:00,42.99,43.09,42.99,43.09,74200.0,33.6152,33.6934,33.6152,33.6934,74200.0
2011-06-07 13:40:00,43.08,43.12,43.05,43.05,46400.0,33.6856,33.7169,33.6621,33.6621,46400.0
2011-06-07 13:50:00,43.05,43.07,43.03,43.04,38200.0,33.6621,33.6778,33.6465,33.6543,38200.0
2011-06-07 14:00:00,43.04,43.09,43.02,43.08,59200.0,33.6543,33.6934,33.6387,33.6856,59200.0
2011-06-07 14:10:00,43.07,43.13,43.05,43.13,58800.0,33.6778,33.7247,33.6621,33.7247,58800.0
2011-06-07 14:20:00,43.13,43.13,43.09,43.12,55400.0,33.7247,33.7247,33.6934,33.7169,55400.0
2011-06-07 14:30:00,43.12,43.13,43.06,43.06,108600.0,33.7169,33.7247,33.6699,33.6699,108600.0
2011-06-07 14:40:00,43.06,43.09,43.02,43.06,55800.0,33.6699,33.6934,33.6387,33.6699,55800.0
2011-06-07 14:50:00,43.05,43.06,42.99,43.03,56200.0,33.6621,33.6699,33.6152,33.6465,56200.0
2011-06-07 15:00:00,43.02,43.05,42.93,42.93,59600.0,33.6387,33.6621,33.5683,33.5683,59600.0
2011-06-07 15:10:00,42.93,42.99,42.92,42.98,83800.0,33.5683,33.6152,33.5605,33.6074,83800.0
2011-06-07 15:20:00,42.96,43.01,42.95,42.97,147600.0,33.5917,33.6308,33.5839,33.5996,147600.0
2011-06-07 15:30:00,42.97,42.99,42.95,42.98,137600.0,33.5996,33.6152,33.5839,33.6074,137600.0
2011-06-07 15:40:00,42.97,42.98,42.85,42.88,238800.0,33.5996,33.6074,33.5057,33.5292,238800.0
2011-06-07 15:50:00,42.88,42.88,42.8,42.81,409000.0,33.5292,33.5292,33.4666,33.4745,409000.0
2011-06-08 09:30:00,42.62,42.62,42.48,42.5,98400.0,33.3259,33.3259,33.2164,33.2321,98400.0
2011-06-08 09:40:00,42.52,42.54,42.46,42.51,110800.0,33.2477,33.2633,33.2008,33.2399,110800.0
2011-06-08 09:50:00,42.5,42.51,42.33,42.35,103800.0,33.2321,33.2399,33.0991,33.1148,103800.0
2011-06-08 10:00:00,42.37,42.49,42.35,42.47,89400.0,33.1304,33.2242,33.1148,33.2086,89400.0
2011-06-08 10:10:00,42.47,42.58,42.46,42.52,61000.0,33.2086,33.2946,33.2008,33.2477,61000.0
2011-06-08 10:20:00,42.51,42.55,42.41,42.46,38800.0,33.2399,33.2712,33.1617,33.2008,38800.0
2011-06-08 10:30:00,42.47,42.48,42.39,42.47,83800.0,33.2086,33.2164,33.146,33.2086,83800.0
2011-06-08 10:40:00,42.47,42.53,42.44,42.52,46200.0,33.2086,33.2555,33.1851,33.2477,46200.0
2011-06-08 10:50:00,42.51,42.51,42.39,42.39,31200.0,33.2399,33.2399,33.146,33.146,31200.0
2011-06-08 11:00:00,42.41,42.52,42.41,42.47,48200.0,33.1617,33.2477,33.1617,33.2086,48200.0
2011-06-08 11:10:00,42.46,42.46,42.31,42.37,35200.0,33.2008,33.2008,33.0835,33.1304,35200.0
2011-06-08 11:20:00,42.36,42.41,42.34,42.36,56800.0,33.1226,33.1617,33.1069,33.1226,56800.0
2011-06-08 11:30:00,42.36,42.44,42.36,42.41,31200.0,33.1226,33.1851,33.1226,33.1617,31200.0
2011-06-08 11:40:00,42.4,42.43,42.38,42.39,48800.0,33.1539,33.1773,33.1382,33.146,48800.0
2011-06-08 11:50:00,42.4,42.51,42.39,42.51,17600.0,33.1539,33.2399,33.146,33.2399,17600.0
2011-06-08 12:00:00,42.5,42.52,42.45,42.46,20000.0,33.2321,33.2477,33.193,33.2008,20000.0
2011-06-08 12:10:00,42.47,42.49,42.41,42.41,22000.0,33.2086,33.2242,33.1617,33.1617,22000.0
2011-06-08 12:20:00,42.41,42.47,42.37,42.39,22000.0,33.1617,33.2086,33.1304,33.146,22000.0
2011-06-08 12:30:00,42.41,42.43,42.38,42.41,20800.0,33.1617,33.1773,33.1382,33.1617,20800.0
2011-06-08 12:40:00,42.41,42.43,42.38,42.41,18000.0,33.1617,33.1773,33.1382,33.1617,18000.0
2011-06-08 12:50:00,42.4,42.49,42.4,42.49,21600.0,33.1539,33.2242,33.1539,33.2242,21600.0
2011-06-08 13:00:00,42.5,42.52,42.48,42.51,39000.0,33.2321,33.2477,33.2164,33.2399,39000.0
2011-06-08 13:10:00,42.5,42.51,42.48,42.49,20600.0,33.2321,33.2399,33.2164,33.2242,20600.0
2011-06-08 13:20:00,42.49,42.5,42.45,42.45,30400.0,33.2242,33.2321,33.193,33.193,30400.0
2011-06-08 13:30:00,42.46,42.46,42.31,42.34,29800.0,33.2008,33.2008,33.0835,33.1069,29800.0
2011-06-08 13:40:00,42.34,42.35,42.26,42.26,39800.0,33.1069,33.1148,33.0444,33.0444,39800.0
2011-06-08 13:50:00,42.26,42.31,42.19,42.23,61200.0,33.0444,33.0835,32.9897,33.0209,61200.0
2011-06-08 14:00:00,42.24,42.33,42.21,42.3,34200.0,33.0288,33.0991,33.0053,33.0757,34200.0
2011-06-08 14:10:00,42.29,42.34,42.25,42.31,57000.0,33.0678,33.1069,33.0366,33.0835,57000.0
2011-06-08 14:20:00,42.3,42.32,42.24,42.27,67000.0,33.0757,33.0913,33.0288,33.0522,67000.0
2011-06-08 14:30:00,42.27,42.46,42.27,42.38,32400.0,33.0522,33.2008,33.0522,33.1382,32400.0
2011-06-08 14:40:00,42.39,42.41,42.3,42.31,27600.0,33.146,33.1617,33.0757,33.0835,27600.0
2011-06-08 14:50:00,42.3,42.35,42.28,42.3,32600.0,33.0757,33.1148,33.06,33.0757,32600.0
2011-06-08 15:00:00,42.3,42.31,42.26,42.3,50400.0,33.0757,33.0835,33.0444,33.0757,50400.0
2011-06-08 15:10:00,42.3,42.33,42.2,42.26,49400.0,33.0757,33.0991,32.9975,33.0444,49400.0
2011-06-08 15:20:00,42.24,42.24,42.19,42.22,52400.0,33.0288,33.0288,32.9897,33.0131,52400.0
2011-06-08 15:30:00,42.23,42.27,42.18,42.18,71800.0,33.0209,33.0522,32.9818,32.9818,71800.0
2011-06-08 15:40:00,42.17,42.26,42.13,42.22,111000.0,32.974,33.0444,32.9427,33.0131,111000.0
2011-06-08 15:50:00,42.22,42.28,42.21,42.22,175000.0,33.0131,33.06,33.0053,33.0131,175000.0
2011-06-09 09:30:00,42.34,42.34,42.17,42.28,40600.0,33.1069,33.1069,32.974,33.06,40600.0
2011-06-09 09:40:00,42.28,42.43,42.28,42.43,14600.0,33.06,33.1773,33.06,33.1773,14600.0
2011-06-09 09:50:00,42.44,42.47,42.37,42.46,26600.0,33.1851,33.2086,33.1304,33.2008,26600.0
2011-06-09 10:00:00,42.45,42.64,42.45,42.6,35200.0,33.193,33.3415,33.193,33.3102,35200.0
2011-06-09 10:10:00,42.58,42.59,42.54,42.57,30400.0,33.2946,33.3024,33.2633,33.2868,30400.0
2011-06-09 10:20:00,42.55,42.58,42.47,42.56,31000.0,33.2712,33.2946,33.2086,33.279,31000.0
2011-06-09 10:30:00,42.57,42.88,42.57,42.77,51000.0,33.2868,33.5292,33.2868,33.4432,51000.0
2011-06-09 10:40:00,42.76,42.77,42.65,42.72,35200.0,33.4354,33.4432,33.3493,33.4041,35200.0
2011-06-09 10:50:00,42.74,42.8,42.68,42.69,41000.0,33.4197,33.4666,33.3728,33.3806,41000.0
2011-06-09 11:00:00,42.69,42.71,42.63,42.65,25200.0,33.3806,33.3963,33.3337,33.3493,25200.0
2011-06-09 11:10:00,42.65,42.65,42.6,42.63,11400.0,33.3493,33.3493,33.3102,33.3337,11400.0
2011-06-09 11:20:00,42.62,42.62,42.51,42.55,16200.0,33.3259,33.3259,33.2399,33.2712,16200.0
2011-06-09 11:30:00,42.52,42.62,42.52,42.6,21000.0,33.2477,33.3259,33.2477,33.3102,21000.0
2011-06-09 11:40:00,42.6,42.63,42.58,42.6,13400.0,33.3102,33.3337,33.2946,33.3102,13400.0
2011-06-09 11:50:00,42.6,42.74,42.6,42.67,43800.0,33.3102,33.4197,33.3102,33.365,43800.0
2011-06-09 12:00:00,42.66,42.71,42.63,42.71,27600.0,33.3572,33.3963,33.3337,33.3963,27600.0
2011-06-09 12:10:00,42.72,42.77,42.7,42.7,30200.0,33.4041,33.4432,33.3884,33.3884,30200.0
2011-06-09 12:20:00,42.71,42.72,42.66,42.68,10600.0,33.3963,33.4041,33.3572,33.3728,10600.0
2011-06-09 12:30:00,42.68,42.71,42.63,42.63,10400.0,33.3728,33.3963,33.3337,33.3337,10400.0
2011-06-09 12:40:00,42.63,42.71,42.63,42.68,15600.0,33.3337,33.3963,33.3337,33.3728,15600.0
2011-06-09 12:50:00,42.69,42.72,42.66,42.7,11600.0,33.3806,33.4041,33.3572,33.3884,11600.0
2011-06-09 13:00:00,42.72,42.76,42.7,42.76,10600.0,33.4041,33.4354,33.3884,33.4354,10600.0
2011-06-09 13:10:00,42.75,42.76,42.72,42.75,6200.0,33.4275,33.4354,33.4041,33.4275,6200.0
2011-06-09 13:20:00,42.73,42.75,42.71,42.72,8800.0,33.4119,33.4275,33.3963,33.4041,8800.0
2011-06-09 13:30:00,42.72,42.72,42.66,42.7,5800.0,33.4041,33.4041,33.3572,33.3884,5800.0
2011-06-09 13:40:00,42.68,42.7,42.66,42.66,7800.0,33.3728,33.3884,33.3572,33.3572,7800.0
2011-06-09 13:50:00,42.67,42.77,42.67,42.71,17000.0,33.365,33.4432,33.365,33.3963,17000.0
2011-06-09 14:00:00,42.7,42.73,42.69,42.69,17400.0,33.3884,33.4119,33.3806,33.3806,17400.0
2011-06-09 14:10:00,42.69,42.75,42.68,42.74,35200.0,33.3806,33.4275,33.3728,33.4197,35200.0
2011-06-09 14:20:00,42.74,42.77,42.73,42.77,120000.0,33.4197,33.4432,33.4119,33.4432,120000.0
2011-06-09 14:30:00,42.77,42.79,42.68,42.71,56600.0,33.4432,33.4588,33.3728,33.3963,56600.0
2011-06-09 14:40:00,42.71,42.8,42.71,42.8,14200.0,33.3963,33.4666,33.3963,33.4666,14200.0
2011-06-09 14:50:00,42.79,42.85,42.79,42.85,16800.0,33.4588,33.5057,33.4588,33.5057,16800.0
2011-06-09 15:00:00,42.85,42.85,42.81,42.81,28200.0,33.5057,33.5057,33.4745,33.4745,28200.0
2011-06-09 15:10:00,42.82,42.83,42.78,42.78,25000.0,33.4823,33.4901,33.451,33.451,25000.0
2011-06-09 15:20:00,42.77,42.78,42.73,42.75,25800.0,33.4432,33.451,33.4119,33.4275,25800.0
2011-06-09 15:30:00,42.76,42.76,42.67,42.68,44000.0,33.4354,33.4354,33.365,33.3728,44000.0
2011-06-09 15:40:00,42.69,42.7,42.59,42.63,79000.0,33.3806,33.3884,33.3024,33.3337,79000.0
2011-06-09 15:50:00,42.62,42.63,42.57,42.63,179400.0,33.3259,33.3337,33.2868,33.3337,179400.0
2011-06-10 09:30:00,42.52,42.53,42.27,42.33,71400.0,33.2477,33.2555,33.0522,33.0991,71400.0
2011-06-10 09:40:00,42.35,42.54,42.3,42.52,47600.0,33.1148,33.2633,33.0757,33.2477,47600.0
2011-06-10 09:50:00,42.51,42.52,42.29,42.34,66000.0,33.2399,33.2477,33.0678,33.1069,66000.0
2011-06-10 10:00:00,42.34,42.34,42.09,42.1,73400.0,33.1069,33.1069,32.9115,32.9193,73400.0
2011-06-10 10:10:00,42.12,42.3,42.12,42.3,49800.0,32.9349,33.0757,32.9349,33.0757,49800.0
2011-06-10 10:20:00,42.27,42.33,42.26,42.33,101600.0,33.0522,33.0991,33.0444,33.0991,101600.0
2011-06-10 10:30:00,42.35,42.35,42.24,42.25,60200.0,33.1148,33.1148,33.0288,33.0366,60200.0
2011-06-10 10:40:00,42.24,42.27,42.15,42.27,34400.0,33.0288,33.0522,32.9584,33.0522,34400.0
2011-06-10 10:50:00,42.27,42.28,42.09,42.13,29400.0,33.0522,33.06,32.9115,32.9427,29400.0
2011-06-10 11:00:00,42.12,42.15,41.99,42.02,61000.0,32.9349,32.9584,32.8333,32.8567,61000.0
2011-06-10 11:10:00,42.02,42.09,41.98,42.08,48600.0,32.8567,32.9115,32.8255,32.9036,48600.0
2011-06-10 11:20:00,42.08,42.1,42.05,42.07,35800.0,32.9036,32.9193,32.8802,32.8958,35800.0
2011-06-10 11:30:00,42.07,42.13,42.03,42.07,11200.0,32.8958,32.9427,32.8645,32.8958,11200.0
2011-06-10 11:40:00,42.03,42.14,42.03,42.13,20600.0,32.8645,32.9506,32.8645,32.9427,20600.0
2011-06-10 11:50:00,42.13,42.17,42.08,42.16,48800.0,32.9427,32.974,32.9036,32.9662,48800.0
2011-06-10 12:00:00,42.16,42.21,42.14,42.21,43200.0,32.9662,33.0053,32.9506,33.0053,43200.0
2011-06-10 12:10:00,42.22,42.24,42.15,42.23,31800.0,33.0131,33.0288,32.9584,33.0209,31800.0
2011-06-10 12:20:00,42.24,42.27,42.2,42.24,31400.0,33.0288,33.0522,32.9975,33.0288,31400.0
2011-06-10 12:30:00,42.23,42.32,42.23,42.32,28600.0,33.0209,33.0913,33.0209,33.0913,28600.0
2011-06-10 12:40:00,42.32,42.32,42.24,42.24,29600.0,33.0913,33.0913,33.0288,33.0288,29600.0
2011-06-10 12:50:00,42.25,42.29,42.25,42.27,23600.0,33.0366,33.0678,33.0366,33.0522,23600.0
2011-06-10 13:00:00,42.27,42.27,42.22,42.24,20000.0,33.0522,33.0522,33.0131,33.0288,20000.0
2011-06-10 13:10:00,42.24,42.24,42.18,42.21,22200.0,33.0288,33.0288,32.9818,33.0053,22200.0
2011-06-10 13:20:00,42.22,42.23,42.17,42.19,33400.0,33.0131,33.0209,32.974,32.9897,33400.0
2011-06-10 13:30:00,42.2,42.2,42.12,42.16,30200.0,32.9975,32.9975,32.9349,32.9662,30200.0
2011-06-10 13:40:00,42.14,42.15,41.99,42.04,37400.0,32.9506,32.9584,32.8333,32.8724,37400.0
2011-06-10 13:50:00,42.04,42.07,41.99,41.99,23800.0,32.8724,32.8958,32.8333,32.8333,23800.0
2011-06-10 14:00:00,42.01,42.25,42.01,42.18,40200.0,32.8489,33.0366,32.8489,32.9818,40200.0
2011-06-10 14:10:00,42.18,42.23,42.13,42.22,31200.0,32.9818,33.0209,32.9427,33.0131,31200.0
2011-06-10 14:20:00,42.22,42.23,42.13,42.21,41000.0,33.0131,33.0209,32.9427,33.0053,41000.0
2011-06-10 14:30:00,42.2,42.24,42.13,42.16,53400.0,32.9975,33.0288,32.9427,32.9662,53400.0
2011-06-10 14:40:00,42.13,42.21,42.12,42.18,30600.0,32.9427,33.0053,32.9349,32.9818,30600.0
2011-06-10 14:50:00,42.19,42.3,42.15,42.3,44000.0,32.9897,33.0757,32.9584,33.0757,44000.0
2011-06-10 15:00:00,42.3,42.32,42.23,42.27,82000.0,33.0757,33.0913,33.0209,33.0522,82000.0
2011-06-10 15:10:00,42.27,42.37,42.27,42.33,48400.0,33.0522,33.1304,33.0522,33.0991,48400.0
2011-06-10 15:20:00,42.34,42.34,42.25,42.26,38000.0,33.1069,33.1069,33.0366,33.0444,38000.0
2011-06-10 15:30:00,42.27,42.31,42.18,42.21,77800.0,33.0522,33.0835,32.9818,33.0053,77800.0
2011-06-10 15:40:00,42.21,42.24,42.08,42.1,113200.0,33.0053,33.0288,32.9036,32.9193,113200.0
2011-06-10 15:50:00,42.1,42.12,42.04,42.06,198800.0,32.9193,32.9349,32.8724,32.888,198800.0
2011-06-13 09:30:00,42.13,42.17,42.02,42.02,64800.0,32.9427,32.974,32.8567,32.8567,64800.0
2011-06-13 09:40:00,42.02,42.22,41.98,42.13,28800.0,32.8567,33.0131,32.8255,32.9427,28800.0
2011-06-13 09:50:00,42.13,42.23,42.11,42.2,60200.0,32.9427,33.0209,32.9271,32.9975,60200.0
2011-06-13 10:00:00,42.2,42.27,42.15,42.26,37000.0,32.9975,33.0522,32.9584,33.0444,37000.0
2011-06-13 10:10:00,42.24,42.26,42.06,42.1,55800.0,33.0288,33.0444,32.888,32.9193,55800.0
2011-06-13 10:20:00,42.09,42.16,42.06,42.14,35600.0,32.9115,32.9662,32.888,32.9506,35600.0
2011-06-13 10:30:00,42.14,42.14,42.05,42.08,15000.0,32.9506,32.9506,32.8802,32.9036,15000.0
2011-06-13 10:40:00,42.08,42.08,41.97,42.01,23400.0,32.9036,32.9036,32.8176,32.8489,23400.0
2011-06-13 10:50:00,42.02,42.1,42.02,42.04,34600.0,32.8567,32.9193,32.8567,32.8724,34600.0
2011-06-13 11:00:00,42.03,42.07,41.99,42.02,61600.0,32.8645,32.8958,32.8333,32.8567,61600.0
2011-06-13 11:10:00,42.03,42.08,42.03,42.07,37200.0,32.8645,32.9036,32.8645,32.8958,37200.0
2011-06-13 11:20:00,42.09,42.18,42.06,42.15,150400.0,32.9115,32.9818,32.888,32.9584,150400.0
2011-06-13 11:30:00,42.14,42.15,42.09,42.11,36400.0,32.9506,32.9584,32.9115,32.9271,36400.0
2011-06-13 11:40:00,42.1,42.14,42.0,42.01,35600.0,32.9193,32.9506,32.8411,32.8489,35600.0
2011-06-13 11:50:00,42.01,42.07,42.01,42.02,33000.0,32.8489,32.8958,32.8489,32.8567,33000.0
2011-06-13 12:00:00,42.02,42.07,42.02,42.02,21600.0,32.8567,32.8958,32.8567,32.8567,21600.0
2011-06-13 12:10:00,42.02,42.05,41.97,41.99,52800.0,32.8567,32.8802,32.8176,32.8333,52800.0
2011-06-13 12:20:00,41.99,42.02,41.96,41.97,34200.0,32.8333,32.8567,32.8098,32.8176,34200.0
2011-06-13 12:30:00,41.96,42.02,41.96,41.99,18200.0,32.8098,32.8567,32.8098,32.8333,18200.0
2011-06-13 12:40:00,42.0,42.0,41.93,41.94,23400.0,32.8411,32.8411,32.7864,32.7942,23400.0
2011-06-13 12:50:00,41.93,41.94,41.88,41.91,27200.0,32.7864,32.7942,32.7473,32.7707,27200.0
2011-06-13 13:00:00,41.88,41.88,41.7,41.76,53600.0,32.7473,32.7473,32.6065,32.6534,53600.0
2011-06-13 13:10:00,41.75,41.92,41.73,41.92,46000.0,32.6456,32.7785,32.63,32.7785,46000.0
2011-06-13 13:20:00,41.92,41.93,41.88,41.92,35600.0,32.7785,32.7864,32.7473,32.7785,35600.0
2011-06-13 13:30:00,41.92,41.98,41.92,41.98,27800.0,32.7785,32.8255,32.7785,32.8255,27800.0
2011-06-13 13:40:00,41.99,42.08,41.97,41.98,103200.0,32.8333,32.9036,32.8176,32.8255,103200.0
2011-06-13 13:50:00,41.97,42.19,41.97,42.19,18000.0,32.8176,32.9897,32.8176,32.9897,18000.0
2011-06-13 14:00:00,42.17,42.28,42.13,42.22,33000.0,32.974,33.06,32.9427,33.0131,33000.0
2011-06-13 14:10:00,42.21,42.23,42.13,42.15,16000.0,33.0053,33.0209,32.9427,32.9584,16000.0
2011-06-13 14:20:00,42.15,42.16,42.1,42.12,19000.0,32.9584,32.9662,32.9193,32.9349,19000.0
2011-06-13 14:30:00,42.12,42.12,42.02,42.03,19200.0,32.9349,32.9349,32.8567,32.8645,19200.0
2011-06-13 14:40:00,42.02,42.17,41.99,42.17,16200.0,32.8567,32.974,32.8333,32.974,16200.0
2011-06-13 14:50:00,42.17,42.18,42.04,42.04,25800.0,32.974,32.9818,32.8724,32.8724,25800.0
2011-06-13 15:00:00,42.04,42.11,42.01,42.04,33000.0,32.8724,32.9271,32.8489,32.8724,33000.0
2011-06-13 15:10:00,42.03,42.07,41.96,42.02,60800.0,32.8645,32.8958,32.8098,32.8567,60800.0
2011-06-13 15:20:00,42.04,42.06,42.01,42.04,29600.0,32.8724,32.888,32.8489,32.8724,29600.0
2011-06-13 15:30:00,42.04,42.04,41.91,41.92,42200.0,32.8724,32.8724,32.7707,32.7785,42200.0
2011-06-13 15:40:00,41.92,41.95,41.85,41.9,125400.0,32.7785,32.802,32.7238,32.7629,125400.0
2011-06-13 15:50:00,41.92,41.96,41.9,41.93,160200.0,32.7785,32.8098,32.7629,32.7864,160200.0
2011-06-14 09:30:00,42.43,42.63,42.43,42.51,83600.0,33.1773,33.3337,33.1773,33.2399,83600.0
2011-06-14 09:40:00,42.5,42.66,42.43,42.58,42000.0,33.2321,33.3572,33.1773,33.2946,42000.0
2011-06-14 09:50:00,42.59,42.66,42.55,42.63,31800.0,33.3024,33.3572,33.2712,33.3337,31800.0
2011-06-14 10:00:00,42.65,42.73,42.63,42.67,40800.0,33.3493,33.4119,33.3337,33.365,40800.0
2011-06-14 10:10:00,42.67,42.68,42.49,42.49,20000.0,33.365,33.3728,33.2242,33.2242,20000.0
2011-06-14 10:20:00,42.52,42.59,42.52,42.58,19800.0,33.2477,33.3024,33.2477,33.2946,19800.0
2011-06-14 10:30:00,42.59,42.68,42.59,42.67,17400.0,33.3024,33.3728,33.3024,33.365,17400.0
2011-06-14 10:40:00,42.65,42.67,42.59,42.62,18400.0,33.3493,33.365,33.3024,33.3259,18400.0
2011-06-14 10:50:00,42.63,42.63,42.54,42.54,29600.0,33.3337,33.3337,33.2633,33.2633,29600.0
2011-06-14 11:00:00,42.53,42.55,42.48,42.53,19600.0,33.2555,33.2712,33.2164,33.2555,19600.0
2011-06-14 11:10:00,42.52,42.58,42.52,42.56,22000.0,33.2477,33.2946,33.2477,33.279,22000.0
2011-06-14 11:20:00,42.56,42.62,42.55,42.62,20200.0,33.279,33.3259,33.2712,33.3259,20200.0
2011-06-14 11:30:00,42.63,42.65,42.56,42.57,21600.0,33.3337,33.3493,33.279,33.2868,21600.0
2011-06-14 11:40:00,42.58,42.65,42.58,42.63,14600.0,33.2946,33.3493,33.2946,33.3337,14600.0
2011-06-14 11:50:00,42.64,42.7,42.63,42.69,15800.0,33.3415,33.3884,33.3337,33.3806,15800.0
2011-06-14 12:00:00,42.7,42.77,42.68,42.77,18000.0,33.3884,33.4432,33.3728,33.4432,18000.0
2011-06-14 12:10:00,42.78,42.81,42.76,42.77,14400.0,33.451,33.4745,33.4354,33.4432,14400.0
2011-06-14 12:20:00,42.77,42.83,42.77,42.82,11800.0,33.4432,33.4901,33.4432,33.4823,11800.0
2011-06-14 12:30:00,42.82,42.83,42.81,42.83,13400.0,33.4823,33.4901,33.4745,33.4901,13400.0
2011-06-14 12:40:00,42.83,42.86,42.83,42.85,15000.0,33.4901,33.5135,33.4901,33.5057,15000.0
2011-06-14 12:50:00,42.86,42.91,42.84,42.89,17000.0,33.5135,33.5526,33.4979,33.537,17000.0
2011-06-14 13:00:00,42.89,42.9,42.87,42.89,12000.0,33.537,33.5448,33.5214,33.537,12000.0
2011-06-14 13:10:00,42.89,42.91,42.85,42.87,13600.0,33.537,33.5526,33.5057,33.5214,13600.0
2011-06-14 13:20:00,42.87,42.93,42.87,42.92,7400.0,33.5214,33.5683,33.5214,33.5605,7400.0
2011-06-14 13:30:00,42.93,42.94,42.88,42.92,45400.0,33.5683,33.5761,33.5292,33.5605,45400.0
2011-06-14 13:40:00,42.9,42.91,42.79,42.82,15800.0,33.5448,33.5526,33.4588,33.4823,15800.0
2011-06-14 13:50:00,42.81,42.82,42.74,42.76,21400.0,33.4745,33.4823,33.4197,33.4354,21400.0
2011-06-14 14:00:00,42.77,42.78,42.72,42.73,12800.0,33.4432,33.451,33.4041,33.4119,12800.0
2011-06-14 14:10:00,42.74,42.76,42.72,42.73,13600.0,33.4197,33.4354,33.4041,33.4119,13600.0
2011-06-14 14:20:00,42.72,42.78,42.7,42.77,23000.0,33.4041,33.451,33.3884,33.4432,23000.0
2011-06-14 14:30:00,42.76,42.77,42.73,42.76,16600.0,33.4354,33.4432,33.4119,33.4354,16600.0
2011-06-14 14:40:00,42.74,42.82,42.74,42.82,15800.0,33.4197,33.4823,33.4197,33.4823,15800.0
2011-06-14 14:50:00,42.81,42.84,42.8,42.83,17600.0,33.4745,33.4979,33.4666,33.4901,17600.0
2011-06-14 15:00:00,42.83,42.9,42.83,42.89,36600.0,33.4901,33.5448,33.4901,33.537,36600.0
2011-06-14 15:10:00,42.9,42.9,42.85,42.88,24600.0,33.5448,33.5448,33.5057,33.5292,24600.0
2011-06-14 15:20:00,42.86,42.88,42.82,42.88,48800.0,33.5135,33.5292,33.4823,33.5292,48800.0
2011-06-14 15:30:00,42.88,42.88,42.77,42.82,63800.0,33.5292,33.5292,33.4432,33.4823,63800.0
2011-06-14 15:40:00,42.82,42.86,42.77,42.8,107200.0,33.4823,33.5135,33.4432,33.4666,107200.0
2011-06-14 15:50:00,42.79,42.79,42.72,42.76,182800.0,33.4588,33.4588,33.4041,33.4354,182800.0
2011-06-15 09:30:00,42.23,42.3,42.13,42.3,73400.0,33.0209,33.0757,32.9427,33.0757,73400.0
2011-06-15 09:40:00,42.27,42.46,42.17,42.32,47200.0,33.0522,33.2008,32.974,33.0913,47200.0
2011-06-15 09:50:00,42.3,42.48,42.3,42.44,83800.0,33.0757,33.2164,33.0757,33.1851,83800.0
2011-06-15 10:00:00,42.43,42.44,42.32,42.38,24200.0,33.1773,33.1851,33.0913,33.1382,24200.0
2011-06-15 10:10:00,42.37,42.39,42.25,42.25,39200.0,33.1304,33.146,33.0366,33.0366,39200.0
2011-06-15 10:20:00,42.24,42.24,42.13,42.13,29200.0,33.0288,33.0288,32.9427,32.9427,29200.0
2011-06-15 10:30:00,42.14,42.23,42.08,42.13,38200.0,32.9506,33.0209,32.9036,32.9427,38200.0
2011-06-15 10:40:00,42.13,42.29,42.13,42.29,19400.0,32.9427,33.0678,32.9427,33.0678,19400.0
2011-06-15 10:50:00,42.27,42.29,42.2,42.22,30200.0,33.0522,33.0678,32.9975,33.0131,30200.0
2011-06-15 11:00:00,42.23,42.24,42.15,42.21,26600.0,33.0209,33.0288,32.9584,33.0053,26600.0
2011-06-15 11:10:00,42.2,42.2,42.17,42.19,31000.0,32.9975,32.9975,32.974,32.9897,31000.0
2011-06-15 11:20:00,42.19,42.22,42.12,42.13,57600.0,32.9897,33.0131,32.9349,32.9427,57600.0
2011-06-15 11:30:00,42.14,42.14,41.89,41.89,60400.0,32.9506,32.9506,32.7551,32.7551,60400.0
2011-06-15 11:40:00,41.88,41.92,41.8,41.81,70800.0,32.7473,32.7785,32.6847,32.6925,70800.0
2011-06-15 11:50:00,41.77,41.8,41.67,41.79,91200.0,32.6612,32.6847,32.5831,32.6769,91200.0
2011-06-15 12:00:00,41.77,41.95,41.77,41.92,56000.0,32.6612,32.802,32.6612,32.7785,56000.0
2011-06-15 12:10:00,41.92,41.94,41.78,41.79,28400.0,32.7785,32.7942,32.6691,32.6769,28400.0
2011-06-15 12:20:00,41.8,41.83,41.63,41.75,61800.0,32.6847,32.7082,32.5518,32.6456,61800.0
2011-06-15 12:30:00,41.75,41.85,41.74,41.83,56200.0,32.6456,32.7238,32.6378,32.7082,56200.0
2011-06-15 12:40:00,41.84,41.95,41.84,41.91,24200.0,32.716,32.802,32.716,32.7707,24200.0
2011-06-15 12:50:00,41.92,41.98,41.92,41.95,89000.0,32.7785,32.8255,32.7785,32.802,89000.0
2011-06-15 13:00:00,41.95,41.97,41.92,41.93,78200.0,32.802,32.8176,32.7785,32.7864,78200.0
2011-06-15 13:10:00,41.93,41.99,41.92,41.93,43200.0,32.7864,32.8333,32.7785,32.7864,43200.0
2011-06-15 13:20:00,41.93,42.02,41.92,41.97,45200.0,32.7864,32.8567,32.7785,32.8176,45200.0
2011-06-15 13:30:00,41.98,41.99,41.85,41.88,28000.0,32.8255,32.8333,32.7238,32.7473,28000.0
2011-06-15 13:40:00,41.88,41.98,41.88,41.95,21000.0,32.7473,32.8255,32.7473,32.802,21000.0
2011-06-15 13:50:00,41.96,42.04,41.91,42.0,23800.0,32.8098,32.8724,32.7707,32.8411,23800.0
2011-06-15 14:00:00,42.0,42.21,42.0,42.16,49600.0,32.8411,33.0053,32.8411,32.9662,49600.0
2011-06-15 14:10:00,42.14,42.15,42.04,42.05,19800.0,32.9506,32.9584,32.8724,32.8802,19800.0
2011-06-15 14:20:00,42.05,42.05,41.9,41.9,35000.0,32.8802,32.8802,32.7629,32.7629,35000.0
2011-06-15 14:30:00,41.89,42.1,41.89,42.09,34400.0,32.7551,32.9193,32.7551,32.9115,34400.0
2011-06-15 14:40:00,42.09,42.1,41.91,42.06,45600.0,32.9115,32.9193,32.7707,32.888,45600.0
2011-06-15 14:50:00,42.04,42.07,41.97,41.97,46400.0,32.8724,32.8958,32.8176,32.8176,46400.0
2011-06-15 15:00:00,41.96,42.01,41.88,41.91,43000.0,32.8098,32.8489,32.7473,32.7707,43000.0
2011-06-15 15:10:00,41.9,41.95,41.87,41.93,48800.0,32.7629,32.802,32.7394,32.7864,48800.0
2011-06-15 15:20:00,41.92,42.09,41.89,42.06,146400.0,32.7785,32.9115,32.7551,32.888,146400.0
2011-06-15 15:30:00,42.05,42.08,42.01,42.06,168400.0,32.8802,32.9036,32.8489,32.888,168400.0
2011-06-15 15:40:00,42.06,42.13,42.03,42.03,113000.0,32.888,32.9427,32.8645,32.8645,113000.0
2011-06-15 15:50:00,42.03,42.08,41.99,41.99,153000.0,32.8645,32.9036,32.8333,32.8333,153000.0
2011-06-16 09:30:00,41.86,42.08,41.81,42.08,55200.0,32.7316,32.9036,32.6925,32.9036,55200.0
2011-06-16 09:40:00,42.06,42.06,41.96,42.04,38600.0,32.888,32.888,32.8098,32.8724,38600.0
2011-06-16 09:50:00,42.04,42.08,41.84,41.84,22800.0,32.8724,32.9036,32.716,32.716,22800.0
2011-06-16 10:00:00,41.83,41.92,41.59,41.86,72400.0,32.7082,32.7785,32.5205,32.7316,72400.0
2011-06-16 10:10:00,41.88,42.12,41.83,42.03,24400.0,32.7473,32.9349,32.7082,32.8645,24400.0
2011-06-16 10:20:00,42.04,42.1,41.95,41.96,28000.0,32.8724,32.9193,32.802,32.8098,28000.0
2011-06-16 10:30:00,41.99,42.1,41.94,42.09,34600.0,32.8333,32.9193,32.7942,32.9115,34600.0
2011-06-16 10:40:00,42.1,42.29,42.08,42.29,45000.0,32.9193,33.0678,32.9036,33.0678,45000.0
2011-06-16 10:50:00,42.3,42.34,42.24,42.26,51600.0,33.0757,33.1069,33.0288,33.0444,51600.0
2011-06-16 11:00:00,42.26,42.26,42.11,42.17,72600.0,33.0444,33.0444,32.9271,32.974,72600.0
2011-06-16 11:10:00,42.15,42.28,42.11,42.28,59000.0,32.9584,33.06,32.9271,33.06,59000.0
2011-06-16 11:20:00,42.3,42.33,42.19,42.24,54400.0,33.0757,33.0991,32.9897,33.0288,54400.0
2011-06-16 11:30:00,42.25,42.3,42.22,42.23,31400.0,33.0366,33.0757,33.0131,33.0209,31400.0
2011-06-16 11:40:00,42.21,42.22,42.13,42.15,31000.0,33.0053,33.0131,32.9427,32.9584,31000.0
2011-06-16 11:50:00,42.14,42.17,42.07,42.1,21400.0,32.9506,32.974,32.8958,32.9193,21400.0
2011-06-16 12:00:00,42.1,42.23,42.1,42.2,22600.0,32.9193,33.0209,32.9193,32.9975,22600.0
2011-06-16 12:10:00,42.2,42.22,42.12,42.13,35800.0,32.9975,33.0131,32.9349,32.9427,35800.0
2011-06-16 12:20:00,42.13,42.2,42.12,42.2,25000.0,32.9427,32.9975,32.9349,32.9975,25000.0
2011-06-16 12:30:00,42.22,42.24,42.16,42.23,55400.0,33.0131,33.0288,32.9662,33.0209,55400.0
2011-06-16 12:40:00,42.23,42.3,42.22,42.27,58200.0,33.0209,33.0757,33.0131,33.0522,58200.0
2011-06-16 12:50:00,42.26,42.28,42.22,42.22,34200.0,33.0444,33.06,33.0131,33.0131,34200.0
2011-06-16 13:00:00,42.23,42.23,42.1,42.13,95200.0,33.0209,33.0209,32.9193,32.9427,95200.0
2011-06-16 13:10:00,42.11,42.16,42.08,42.12,36000.0,32.9271,32.9662,32.9036,32.9349,36000.0
2011-06-16 13:20:00,42.12,42.13,42.06,42.06,27200.0,32.9349,32.9427,32.888,32.888,27200.0
2011-06-16 13:30:00,42.06,42.06,41.93,41.93,18800.0,32.888,32.888,32.7864,32.7864,18800.0
2011-06-16 13:40:00,41.92,41.93,41.83,41.86,38400.0,32.7785,32.7864,32.7082,32.7316,38400.0
2011-06-16 13:50:00,41.86,41.89,41.74,41.74,39400.0,32.7316,32.7551,32.6378,32.6378,39400.0
2011-06-16 14:00:00,41.72,41.73,41.65,41.73,63200.0,32.6221,32.63,32.5674,32.63,63200.0
2011-06-16 14:10:00,41.71,41.71,41.6,41.63,26800.0,32.6143,32.6143,32.5283,32.5518,26800.0
2011-06-16 14:20:00,41.63,41.8,41.62,41.75,69400.0,32.5518,32.6847,32.544,32.6456,69400.0
2011-06-16 14:30:00,41.74,41.76,41.51,41.55,83000.0,32.6378,32.6534,32.4579,32.4892,83000.0
2011-06-16 14:40:00,41.56,41.63,41.38,41.38,77400.0,32.497,32.5518,32.3563,32.3563,77400.0
2011-06-16 14:50:00,41.39,41.62,41.38,41.61,67200.0,32.3641,32.544,32.3563,32.5361,67200.0
2011-06-16 15:00:00,41.62,41.74,41.6,41.74,49600.0,32.544,32.6378,32.5283,32.6378,49600.0
2011-06-16 15:10:00,41.74,41.83,41.74,41.82,72600.0,32.6378,32.7082,32.6378,32.7003,72600.0
2011-06-16 15:20:00,41.83,41.93,41.82,41.92,111000.0,32.7082,32.7864,32.7003,32.7785,111000.0
2011-06-16 15:30:00,41.92,42.1,41.91,42.07,132400.0,32.7785,32.9193,32.7707,32.8958,132400.0
2011-06-16 15:40:00,42.06,42.08,41.97,42.06,176000.0,32.888,32.9036,32.8176,32.888,176000.0
2011-06-16 15:50:00,42.06,42.12,42.04,42.05,220200.0,32.888,32.9349,32.8724,32.8802,220200.0
2011-06-17 09:30:00,42.36,42.63,42.36,42.46,319800.0,33.1226,33.3337,33.1226,33.2008,319800.0
2011-06-17 09:40:00,42.46,42.59,42.36,42.52,88600.0,33.2008,33.3024,33.1226,33.2477,88600.0
2011-06-17 09:50:00,42.53,42.54,42.43,42.46,49200.0,33.2555,33.2633,33.1773,33.2008,49200.0
2011-06-17 10:00:00,42.46,42.6,42.46,42.49,83400.0,33.2008,33.3102,33.2008,33.2242,83400.0
2011-06-17 10:10:00,42.51,42.52,42.35,42.35,80000.0,33.2399,33.2477,33.1148,33.1148,80000.0
2011-06-17 10:20:00,42.35,42.4,42.15,42.2,62400.0,33.1148,33.1539,32.9584,32.9975,62400.0
2011-06-17 10:30:00,42.22,42.34,42.2,42.33,45200.0,33.0131,33.1069,32.9975,33.0991,45200.0
2011-06-17 10:40:00,42.35,42.49,42.29,42.47,42400.0,33.1148,33.2242,33.0678,33.2086,42400.0
2011-06-17 10:50:00,42.49,42.51,42.35,42.35,43200.0,33.2242,33.2399,33.1148,33.1148,43200.0
2011-06-17 11:00:00,42.35,42.38,42.2,42.27,32800.0,33.1148,33.1382,32.9975,33.0522,32800.0
2011-06-17 11:10:00,42.3,42.45,42.29,42.43,28400.0,33.0757,33.193,33.0678,33.1773,28400.0
2011-06-17 11:20:00,42.44,42.54,42.44,42.54,53600.0,33.1851,33.2633,33.1851,33.2633,53600.0
2011-06-17 11:30:00,42.55,42.56,42.41,42.41,52000.0,33.2712,33.279,33.1617,33.1617,52000.0
2011-06-17 11:40:00,42.4,42.49,42.4,42.47,38400.0,33.1539,33.2242,33.1539,33.2086,38400.0
2011-06-17 11:50:00,42.46,42.49,42.4,42.45,35600.0,33.2008,33.2242,33.1539,33.193,35600.0
2011-06-17 12:00:00,42.44,42.46,42.38,42.43,28400.0,33.1851,33.2008,33.1382,33.1773,28400.0
2011-06-17 12:10:00,42.42,42.44,42.36,42.36,20800.0,33.1695,33.1851,33.1226,33.1226,20800.0
2011-06-17 12:20:00,42.35,42.36,42.24,42.27,19000.0,33.1148,33.1226,33.0288,33.0522,19000.0
2011-06-17 12:30:00,42.27,42.3,42.2,42.22,27600.0,33.0522,33.0757,32.9975,33.0131,27600.0
2011-06-17 12:40:00,42.22,42.24,42.19,42.23,25800.0,33.0131,33.0288,32.9897,33.0209,25800.0
2011-06-17 12:50:00,42.22,42.23,42.15,42.23,37800.0,33.0131,33.0209,32.9584,33.0209,37800.0
2011-06-17 13:00:00,42.23,42.3,42.21,42.29,71400.0,33.0209,33.0757,33.0053,33.0678,71400.0
2011-06-17 13:10:00,42.29,42.3,42.21,42.23,44600.0,33.0678,33.0757,33.0053,33.0209,44600.0
2011-06-17 13:20:00,42.21,42.29,42.21,42.29,30400.0,33.0053,33.0678,33.0053,33.0678,30400.0
2011-06-17 13:30:00,42.3,42.4,42.29,42.38,36600.0,33.0757,33.1539,33.0678,33.1382,36600.0
2011-06-17 13:40:00,42.4,42.42,42.3,42.35,44000.0,33.1539,33.1695,33.0757,33.1148,44000.0
2011-06-17 13:50:00,42.35,42.38,42.3,42.38,34800.0,33.1148,33.1382,33.0757,33.1382,34800.0
2011-06-17 14:00:00,42.37,42.41,42.34,42.38,46200.0,33.1304,33.1617,33.1069,33.1382,46200.0
2011-06-17 14:10:00,42.38,42.47,42.35,42.43,75800.0,33.1382,33.2086,33.1148,33.1773,75800.0
2011-06-17 14:20:00,42.44,42.58,42.44,42.58,39800.0,33.1851,33.2946,33.1851,33.2946,39800.0
2011-06-17 14:30:00,42.58,42.6,42.49,42.52,117000.0,33.2946,33.3102,33.2242,33.2477,117000.0
2011-06-17 14:40:00,42.5,42.52,42.44,42.49,63600.0,33.2321,33.2477,33.1851,33.2242,63600.0
2011-06-17 14:50:00,42.47,42.54,42.47,42.5,56000.0,33.2086,33.2633,33.2086,33.2321,56000.0
2011-06-17 15:00:00,42.5,42.52,42.48,42.48,77400.0,33.2321,33.2477,33.2164,33.2164,77400.0
2011-06-17 15:10:00,42.48,42.49,42.31,42.35,113000.0,33.2164,33.2242,33.0835,33.1148,113000.0
2011-06-17 15:20:00,42.35,42.37,42.31,42.33,94600.0,33.1148,33.1304,33.0835,33.0991,94600.0
2011-06-17 15:30:00,42.34,42.43,42.31,42.38,92200.0,33.1069,33.1773,33.0835,33.1382,92200.0
2011-06-17 15:40:00,42.37,42.46,42.37,42.42,174400.0,33.1304,33.2008,33.1304,33.1695,174400.0
2011-06-17 15:50:00,42.42,42.42,42.33,42.37,235600.0,33.1695,33.1695,33.0991,33.1304,235600.0
2011-06-20 09:30:00,42.24,42.42,42.2,42.28,49600.0,33.0288,33.1695,32.9975,33.06,49600.0
2011-06-20 09:40:00,42.31,42.57,42.29,42.54,63600.0,33.0835,33.2868,33.0678,33.2633,63600.0
2011-06-20 09:50:00,42.54,42.68,42.54,42.66,84200.0,33.2633,33.3728,33.2633,33.3572,84200.0
2011-06-20 10:00:00,42.67,42.72,42.46,42.46,82400.0,33.365,33.4041,33.2008,33.2008,82400.0
2011-06-20 10:10:00,42.46,42.47,42.31,42.42,68000.0,33.2008,33.2086,33.0835,33.1695,68000.0
2011-06-20 10:20:00,42.42,42.49,42.35,42.49,25000.0,33.1695,33.2242,33.1148,33.2242,25000.0
2011-06-20 10:30:00,42.49,42.55,42.46,42.54,22400.0,33.2242,33.2712,33.2008,33.2633,22400.0
2011-06-20 10:40:00,42.53,42.62,42.53,42.6,20200.0,33.2555,33.3259,33.2555,33.3102,20200.0
2011-06-20 10:50:00,42.59,42.6,42.5,42.55,36000.0,33.3024,33.3102,33.2321,33.2712,36000.0
2011-06-20 11:00:00,42.57,42.57,42.45,42.45,28400.0,33.2868,33.2868,33.193,33.193,28400.0
2011-06-20 11:10:00,42.46,42.51,42.44,42.48,24600.0,33.2008,33.2399,33.1851,33.2164,24600.0
2011-06-20 11:20:00,42.48,42.67,42.48,42.64,30000.0,33.2164,33.365,33.2164,33.3415,30000.0
2011-06-20 11:30:00,42.63,42.68,42.57,42.59,49800.0,33.3337,33.3728,33.2868,33.3024,49800.0
2011-06-20 11:40:00,42.59,42.7,42.59,42.67,19200.0,33.3024,33.3884,33.3024,33.365,19200.0
2011-06-20 11:50:00,42.69,42.72,42.64,42.71,14200.0,33.3806,33.4041,33.3415,33.3963,14200.0
2011-06-20 12:00:00,42.73,42.78,42.68,42.68,23400.0,33.4119,33.451,33.3728,33.3728,23400.0
2011-06-20 12:10:00,42.68,42.71,42.66,42.71,13400.0,33.3728,33.3963,33.3572,33.3963,13400.0
2011-06-20 12:20:00,42.7,42.74,42.63,42.74,19800.0,33.3884,33.4197,33.3337,33.4197,19800.0
2011-06-20 12:30:00,42.74,42.74,42.69,42.7,18600.0,33.4197,33.4197,33.3806,33.3884,18600.0
2011-06-20 12:40:00,42.7,42.73,42.68,42.73,16000.0,33.3884,33.4119,33.3728,33.4119,16000.0
2011-06-20 12:50:00,42.72,42.74,42.62,42.63,35800.0,33.4041,33.4197,33.3259,33.3337,35800.0
2011-06-20 13:00:00,42.63,42.67,42.59,42.67,24600.0,33.3337,33.365,33.3024,33.365,24600.0
2011-06-20 13:10:00,42.66,42.67,42.64,42.65,15600.0,33.3572,33.365,33.3415,33.3493,15600.0
2011-06-20 13:20:00,42.67,42.69,42.65,42.67,13600.0,33.365,33.3806,33.3493,33.365,13600.0
2011-06-20 13:30:00,42.66,42.71,42.65,42.68,14000.0,33.3572,33.3963,33.3493,33.3728,14000.0
2011-06-20 13:40:00,42.68,42.7,42.57,42.57,26800.0,33.3728,33.3884,33.2868,33.2868,26800.0
2011-06-20 13:50:00,42.59,42.62,42.58,42.6,22400.0,33.3024,33.3259,33.2946,33.3102,22400.0
2011-06-20 14:00:00,42.6,42.67,42.6,42.66,28800.0,33.3102,33.365,33.3102,33.3572,28800.0
2011-06-20 14:10:00,42.66,42.68,42.62,42.68,20200.0,33.3572,33.3728,33.3259,33.3728,20200.0
2011-06-20 14:20:00,42.68,42.69,42.6,42.62,18600.0,33.3728,33.3806,33.3102,33.3259,18600.0
2011-06-20 14:30:00,42.63,42.74,42.63,42.74,28000.0,33.3337,33.4197,33.3337,33.4197,28000.0
2011-06-20 14:40:00,42.74,42.87,42.7,42.81,32800.0,33.4197,33.5214,33.3884,33.4745,32800.0
2011-06-20 14:50:00,42.81,42.85,42.76,42.79,30400.0,33.4745,33.5057,33.4354,33.4588,30400.0
2011-06-20 15:00:00,42.78,42.78,42.68,42.69,31600.0,33.451,33.451,33.3728,33.3806,31600.0
2011-06-20 15:10:00,42.68,42.69,42.59,42.6,52200.0,33.3728,33.3806,33.3024,33.3102,52200.0
2011-06-20 15:20:00,42.59,42.63,42.56,42.6,54200.0,33.3024,33.3337,33.279,33.3102,54200.0
2011-06-20 15:30:00,42.61,42.74,42.59,42.72,68000.0,33.3181,33.4197,33.3024,33.4041,68000.0
2011-06-20 15:40:00,42.73,42.77,42.7,42.74,92800.0,33.4119,33.4432,33.3884,33.4197,92800.0
2011-06-20 15:50:00,42.74,42.74,42.7,42.74,121400.0,33.4197,33.4197,33.3884,33.4197,121400.0
2011-06-21 09:30:00,43.01,43.12,42.92,43.1,71000.0,33.6308,33.7169,33.5605,33.7012,71000.0
2011-06-21 09:40:00,43.13,43.2,43.06,43.13,28600.0,33.7247,33.7794,33.6699,33.7247,28600.0
2011-06-21 09:50:00,43.12,43.3,43.1,43.27,28200.0,33.7169,33.8576,33.7012,33.8341,28200.0
2011-06-21 10:00:00,43.27,43.46,43.27,43.4,55200.0,33.8341,33.9827,33.8341,33.9358,55200.0
2011-06-21 10:10:00,43.41,43.41,43.32,43.4,47400.0,33.9436,33.9436,33.8732,33.9358,47400.0
2011-06-21 10:20:00,43.41,43.47,43.36,43.38,28400.0,33.9436,33.9905,33.9045,33.9202,28400.0
2011-06-21 10:30:00,43.41,43.42,43.32,43.35,28600.0,33.9436,33.9514,33.8732,33.8967,28600.0
2011-06-21 10:40:00,43.35,43.48,43.34,43.45,35800.0,33.8967,33.9983,33.8889,33.9749,35800.0
2011-06-21 10:50:00,43.46,43.46,43.4,43.42,31400.0,33.9827,33.9827,33.9358,33.9514,31400.0
2011-06-21 11:00:00,43.42,43.54,43.4,43.52,46400.0,33.9514,34.0453,33.9358,34.0296,46400.0
2011-06-21 11:10:00,43.52,43.58,43.5,43.54,27400.0,34.0296,34.0765,34.014,34.0453,27400.0
2011-06-21 11:20:00,43.54,43.62,43.54,43.59,21600.0,34.0453,34.1078,34.0453,34.0844,21600.0
2011-06-21 11:30:00,43.58,43.74,43.56,43.74,37200.0,34.0765,34.2016,34.0609,34.2016,37200.0
2011-06-21 11:40:00,43.74,43.74,43.68,43.69,31000.0,34.2016,34.2016,34.1547,34.1626,31000.0
2011-06-21 11:50:00,43.7,43.7,43.65,43.69,26800.0,34.1704,34.1704,34.1313,34.1626,26800.0
2011-06-21 12:00:00,43.71,43.71,43.58,43.62,33400.0,34.1782,34.1782,34.0765,34.1078,33400.0
2011-06-21 12:10:00,43.63,43.64,43.58,43.63,19800.0,34.1156,34.1235,34.0765,34.1156,19800.0
2011-06-21 12:20:00,43.63,43.7,43.62,43.66,17200.0,34.1156,34.1704,34.1078,34.1391,17200.0
2011-06-21 12:30:00,43.65,43.68,43.62,43.65,30000.0,34.1313,34.1547,34.1078,34.1313,30000.0
2011-06-21 12:40:00,43.66,43.69,43.61,43.67,16200.0,34.1391,34.1626,34.1,34.1469,16200.0
2011-06-21 12:50:00,43.66,43.7,43.65,43.66,27800.0,34.1391,34.1704,34.1313,34.1391,27800.0
2011-06-21 13:00:00,43.65,43.66,43.61,43.61,19000.0,34.1313,34.1391,34.1,34.1,19000.0
2011-06-21 13:10:00,43.62,43.63,43.58,43.59,14400.0,34.1078,34.1156,34.0765,34.0844,14400.0
2011-06-21 13:20:00,43.58,43.6,43.55,43.56,18200.0,34.0765,34.0922,34.0531,34.0609,18200.0
2011-06-21 13:30:00,43.55,43.58,43.53,43.56,24600.0,34.0531,34.0765,34.0374,34.0609,24600.0
2011-06-21 13:40:00,43.56,43.63,43.55,43.63,19600.0,34.0609,34.1156,34.0531,34.1156,19600.0
2011-06-21 13:50:00,43.63,43.68,43.62,43.68,40000.0,34.1156,34.1547,34.1078,34.1547,40000.0
2011-06-21 14:00:00,43.68,43.71,43.67,43.71,22600.0,34.1547,34.1782,34.1469,34.1782,22600.0
2011-06-21 14:10:00,43.71,43.74,43.71,43.74,47600.0,34.1782,34.2016,34.1782,34.2016,47600.0
2011-06-21 14:20:00,43.74,43.82,43.74,43.8,61800.0,34.2016,34.2642,34.2016,34.2486,61800.0
2011-06-21 14:30:00,43.8,43.89,43.74,43.88,70400.0,34.2486,34.3189,34.2016,34.3111,70400.0
2011-06-21 14:40:00,43.88,43.92,43.85,43.91,56800.0,34.3111,34.3424,34.2877,34.3346,56800.0
2011-06-21 14:50:00,43.9,43.92,43.85,43.92,52200.0,34.3268,34.3424,34.2877,34.3424,52200.0
2011-06-21 15:00:00,43.92,43.92,43.79,43.86,48200.0,34.3424,34.3424,34.2407,34.2955,48200.0
2011-06-21 15:10:00,43.85,43.88,43.8,43.81,57800.0,34.2877,34.3111,34.2486,34.2564,57800.0
2011-06-21 15:20:00,43.81,43.83,43.79,43.79,56800.0,34.2564,34.272,34.2407,34.2407,56800.0
2011-06-21 15:30:00,43.79,43.84,43.74,43.83,92800.0,34.2407,34.2798,34.2016,34.272,92800.0
2011-06-21 15:40:00,43.83,43.91,43.79,43.91,116600.0,34.272,34.3346,34.2407,34.3346,116600.0
2011-06-21 15:50:00,43.92,43.95,43.82,43.85,154200.0,34.3424,34.3659,34.2642,34.2877,154200.0
2011-06-22 09:30:00,43.87,43.91,43.6,43.91,70800.0,34.3033,34.3346,34.0922,34.3346,70800.0
2011-06-22 09:40:00,43.91,44.15,43.84,44.12,58000.0,34.3346,34.5222,34.2798,34.4988,58000.0
2011-06-22 09:50:00,44.1,44.18,44.01,44.18,68200.0,34.4831,34.5457,34.4128,34.5457,68200.0
2011-06-22 10:00:00,44.15,44.21,44.02,44.03,61200.0,34.5222,34.5692,34.4206,34.4284,61200.0
2011-06-22 10:10:00,44.04,44.04,43.83,43.9,57600.0,34.4362,34.4362,34.272,34.3268,57600.0
2011-06-22 10:20:00,43.88,44.04,43.85,44.03,31800.0,34.3111,34.4362,34.2877,34.4284,31800.0
2011-06-22 10:30:00,44.03,44.1,43.94,43.99,61200.0,34.4284,34.4831,34.358,34.3971,61200.0
2011-06-22 10:40:00,43.98,43.99,43.85,43.92,28000.0,34.3893,34.3971,34.2877,34.3424,28000.0
2011-06-22 10:50:00,43.91,44.05,43.88,44.05,24800.0,34.3346,34.444,34.3111,34.444,24800.0
2011-06-22 11:00:00,44.04,44.07,43.97,43.98,27000.0,34.4362,34.4597,34.3815,34.3893,27000.0
2011-06-22 11:10:00,43.98,44.01,43.89,43.96,30600.0,34.3893,34.4128,34.3189,34.3737,30600.0
2011-06-22 11:20:00,43.93,43.97,43.9,43.92,29000.0,34.3502,34.3815,34.3268,34.3424,29000.0
2011-06-22 11:30:00,43.95,44.14,43.93,44.14,47000.0,34.3659,34.5144,34.3502,34.5144,47000.0
2011-06-22 11:40:00,44.12,44.13,44.01,44.02,36200.0,34.4988,34.5066,34.4128,34.4206,36200.0
2011-06-22 11:50:00,44.03,44.03,43.97,43.98,51600.0,34.4284,34.4284,34.3815,34.3893,51600.0
2011-06-22 12:00:00,43.98,44.0,43.94,44.0,20800.0,34.3893,34.405,34.358,34.405,20800.0
2011-06-22 12:10:00,43.99,44.07,43.98,44.04,23200.0,34.3971,34.4597,34.3893,34.4362,23200.0
2011-06-22 12:20:00,44.04,44.1,44.01,44.1,38000.0,34.4362,34.4831,34.4128,34.4831,38000.0
2011-06-22 12:30:00,44.08,44.08,43.92,44.02,68400.0,34.4675,34.4675,34.3424,34.4206,68400.0
2011-06-22 12:40:00,44.03,44.18,43.97,44.18,115400.0,34.4284,34.5457,34.3815,34.5457,115400.0
2011-06-22 12:50:00,44.18,44.3,44.18,44.3,82600.0,34.5457,34.6395,34.5457,34.6395,82600.0
2011-06-22 13:00:00,44.3,44.31,44.2,44.24,71400.0,34.6395,34.6473,34.5613,34.5926,71400.0
2011-06-22 13:10:00,44.23,44.23,44.17,44.18,47800.0,34.5848,34.5848,34.5379,34.5457,47800.0
2011-06-22 13:20:00,44.17,44.2,44.1,44.1,31400.0,34.5379,34.5613,34.4831,34.4831,31400.0
2011-06-22 13:30:00,44.1,44.14,44.08,44.08,41800.0,34.4831,34.5144,34.4675,34.4675,41800.0
2011-06-22 13:40:00,44.1,44.1,44.04,44.06,16600.0,34.4831,34.4831,34.4362,34.4519,16600.0
2011-06-22 13:50:00,44.08,44.08,44.02,44.04,28000.0,34.4675,34.4675,34.4206,34.4362,28000.0
2011-06-22 14:00:00,44.03,44.05,43.92,44.02,37800.0,34.4284,34.444,34.3424,34.4206,37800.0
2011-06-22 14:10:00,44.02,44.02,43.95,43.96,29200.0,34.4206,34.4206,34.3659,34.3737,29200.0
2011-06-22 14:20:00,43.96,44.05,43.95,43.95,30800.0,34.3737,34.444,34.3659,34.3659,30800.0
2011-06-22 14:30:00,43.95,43.97,43.9,43.9,35400.0,34.3659,34.3815,34.3268,34.3268,35400.0
2011-06-22 14:40:00,43.91,43.94,43.85,43.92,49000.0,34.3346,34.358,34.2877,34.3424,49000.0
2011-06-22 14:50:00,43.93,43.97,43.78,43.82,41600.0,34.3502,34.3815,34.2329,34.2642,41600.0
2011-06-22 15:00:00,43.82,43.96,43.8,43.95,62200.0,34.2642,34.3737,34.2486,34.3659,62200.0
2011-06-22 15:10:00,43.96,44.0,43.92,43.97,62600.0,34.3737,34.405,34.3424,34.3815,62600.0
2011-06-22 15:20:00,43.99,44.04,43.97,44.01,81400.0,34.3971,34.4362,34.3815,34.4128,81400.0
2011-06-22 15:30:00,44.02,44.02,43.95,43.96,109200.0,34.4206,34.4206,34.3659,34.3737,109200.0
2011-06-22 15:40:00,43.96,43.99,43.85,43.9,101600.0,34.3737,34.3971,34.2877,34.3268,101600.0
2011-06-22 15:50:00,43.89,43.95,43.83,43.86,171000.0,34.3189,34.3659,34.272,34.2955,171000.0
2011-06-23 09:30:00,43.1,43.17,42.88,42.95,97200.0,33.7012,33.7559,33.5292,33.5839,97200.0
2011-06-23 09:40:00,42.94,42.94,42.65,42.82,66800.0,33.5761,33.5761,33.3493,33.4823,66800.0
2011-06-23 09:50:00,42.85,42.87,42.63,42.77,60000.0,33.5057,33.5214,33.3337,33.4432,60000.0
2011-06-23 10:00:00,42.8,43.05,42.8,43.03,36600.0,33.4666,33.6621,33.4666,33.6465,36600.0
2011-06-23 10:10:00,43.02,43.1,42.96,43.03,31600.0,33.6387,33.7012,33.5917,33.6465,31600.0
2011-06-23 10:20:00,43.04,43.06,42.85,43.06,42800.0,33.6543,33.6699,33.5057,33.6699,42800.0
2011-06-23 10:30:00,43.04,43.08,42.87,42.95,38800.0,33.6543,33.6856,33.5214,33.5839,38800.0
2011-06-23 10:40:00,42.95,42.98,42.8,42.84,38000.0,33.5839,33.6074,33.4666,33.4979,38000.0
2011-06-23 10:50:00,42.85,42.88,42.77,42.87,27800.0,33.5057,33.5292,33.4432,33.5214,27800.0
2011-06-23 11:00:00,42.87,42.94,42.85,42.9,28600.0,33.5214,33.5761,33.5057,33.5448,28600.0
2011-06-23 11:10:00,42.93,42.95,42.84,42.9,38200.0,33.5683,33.5839,33.4979,33.5448,38200.0
2011-06-23 11:20:00,42.91,43.0,42.88,42.99,46800.0,33.5526,33.623,33.5292,33.6152,46800.0
2011-06-23 11:30:00,42.98,43.11,42.96,43.01,69000.0,33.6074,33.709,33.5917,33.6308,69000.0
2011-06-23 11:40:00,43.02,43.07,42.99,43.02,20800.0,33.6387,33.6778,33.6152,33.6387,20800.0
2011-06-23 11:50:00,43.04,43.05,42.96,43.02,71800.0,33.6543,33.6621,33.5917,33.6387,71800.0
2011-06-23 12:00:00,43.03,43.16,43.03,43.13,40800.0,33.6465,33.7481,33.6465,33.7247,40800.0
2011-06-23 12:10:00,43.12,43.18,43.1,43.1,63800.0,33.7169,33.7638,33.7012,33.7012,63800.0
2011-06-23 12:20:00,43.12,43.17,43.04,43.07,29600.0,33.7169,33.7559,33.6543,33.6778,29600.0
2011-06-23 12:30:00,43.07,43.1,43.02,43.1,27400.0,33.6778,33.7012,33.6387,33.7012,27400.0
2011-06-23 12:40:00,43.11,43.14,43.08,43.14,55800.0,33.709,33.7325,33.6856,33.7325,55800.0
2011-06-23 12:50:00,43.15,43.23,43.15,43.22,74600.0,33.7403,33.8029,33.7403,33.795,74600.0
2011-06-23 13:00:00,43.23,43.38,43.23,43.32,40600.0,33.8029,33.9202,33.8029,33.8732,40600.0
2011-06-23 13:10:00,43.32,43.36,43.2,43.21,38400.0,33.8732,33.9045,33.7794,33.7872,38400.0
2011-06-23 13:20:00,43.2,43.24,43.18,43.22,53400.0,33.7794,33.8107,33.7638,33.795,53400.0
2011-06-23 13:30:00,43.23,43.38,43.22,43.32,35600.0,33.8029,33.9202,33.795,33.8732,35600.0
2011-06-23 13:40:00,43.32,43.34,43.27,43.29,37800.0,33.8732,33.8889,33.8341,33.8498,37800.0
2011-06-23 13:50:00,43.28,43.28,43.2,43.27,31200.0,33.842,33.842,33.7794,33.8341,31200.0
2011-06-23 14:00:00,43.27,43.27,43.08,43.13,51800.0,33.8341,33.8341,33.6856,33.7247,51800.0
2011-06-23 14:10:00,43.12,43.13,42.99,43.03,41800.0,33.7169,33.7247,33.6152,33.6465,41800.0
2011-06-23 14:20:00,43.03,43.1,43.01,43.04,45800.0,33.6465,33.7012,33.6308,33.6543,45800.0
2011-06-23 14:30:00,43.06,43.09,42.98,42.99,26800.0,33.6699,33.6934,33.6074,33.6152,26800.0
2011-06-23 14:40:00,42.97,42.98,42.85,42.9,54800.0,33.5996,33.6074,33.5057,33.5448,54800.0
2011-06-23 14:50:00,42.88,43.32,42.87,43.32,122000.0,33.5292,33.8732,33.5214,33.8732,122000.0
2011-06-23 15:00:00,43.32,43.38,43.07,43.32,127800.0,33.8732,33.9202,33.6778,33.8732,127800.0
2011-06-23 15:10:00,43.31,43.49,43.24,43.39,66800.0,33.8654,34.0062,33.8107,33.928,66800.0
2011-06-23 15:20:00,43.4,43.46,43.33,43.35,56400.0,33.9358,33.9827,33.8811,33.8967,56400.0
2011-06-23 15:30:00,43.34,43.37,43.2,43.27,81400.0,33.8889,33.9123,33.7794,33.8341,81400.0
2011-06-23 15:40:00,43.27,43.45,43.26,43.43,141800.0,33.8341,33.9749,33.8263,33.9592,141800.0
2011-06-23 15:50:00,43.42,43.54,43.41,43.51,196600.0,33.9514,34.0453,33.9436,34.0218,196600.0
2011-06-24 09:30:00,43.58,43.66,43.55,43.64,42200.0,34.0765,34.1391,34.0531,34.1235,42200.0
2011-06-24 09:40:00,43.65,43.71,43.42,43.44,46000.0,34.1313,34.1782,33.9514,33.9671,46000.0
2011-06-24 09:50:00,43.42,43.52,43.4,43.46,196400.0,33.9514,34.0296,33.9358,33.9827,196400.0
2011-06-24 10:00:00,43.46,43.49,43.34,43.41,40400.0,33.9827,34.0062,33.8889,33.9436,40400.0
2011-06-24 10:10:00,43.4,43.42,43.18,43.26,38400.0,33.9358,33.9514,33.7638,33.8263,38400.0
2011-06-24 10:20:00,43.26,43.29,43.16,43.24,39800.0,33.8263,33.8498,33.7481,33.8107,39800.0
2011-06-24 10:30:00,43.2,43.35,43.18,43.33,29600.0,33.7794,33.8967,33.7638,33.8811,29600.0
2011-06-24 10:40:00,43.33,43.38,43.24,43.27,51400.0,33.8811,33.9202,33.8107,33.8341,51400.0
2011-06-24 10:50:00,43.27,43.31,43.19,43.29,36000.0,33.8341,33.8654,33.7716,33.8498,36000.0
2011-06-24 11:00:00,43.29,43.35,43.25,43.32,43400.0,33.8498,33.8967,33.8185,33.8732,43400.0
2011-06-24 11:10:00,43.3,43.4,43.21,43.38,36400.0,33.8576,33.9358,33.7872,33.9202,36400.0
2011-06-24 11:20:00,43.4,43.46,43.37,43.46,88400.0,33.9358,33.9827,33.9123,33.9827,88400.0
2011-06-24 11:30:00,43.46,43.47,43.41,43.46,40000.0,33.9827,33.9905,33.9436,33.9827,40000.0
2011-06-24 11:40:00,43.46,43.57,43.45,43.5,32600.0,33.9827,34.0687,33.9749,34.014,32600.0
2011-06-24 11:50:00,43.5,43.5,43.42,43.43,37200.0,34.014,34.014,33.9514,33.9592,37200.0
2011-06-24 12:00:00,43.45,43.49,43.43,43.45,75400.0,33.9749,34.0062,33.9592,33.9749,75400.0
2011-06-24 12:10:00,43.45,43.46,43.42,43.42,58200.0,33.9749,33.9827,33.9514,33.9514,58200.0
2011-06-24 12:20:00,43.43,43.44,43.38,43.39,68600.0,33.9592,33.9671,33.9202,33.928,68600.0
2011-06-24 12:30:00,43.39,43.45,43.38,43.42,32400.0,33.928,33.9749,33.9202,33.9514,32400.0
2011-06-24 12:40:00,43.42,43.42,43.27,43.27,31200.0,33.9514,33.9514,33.8341,33.8341,31200.0
2011-06-24 12:50:00,43.27,43.29,43.2,43.27,15000.0,33.8341,33.8498,33.7794,33.8341,15000.0
2011-06-24 13:00:00,43.27,43.28,43.14,43.22,23600.0,33.8341,33.842,33.7325,33.795,23600.0
2011-06-24 13:10:00,43.21,43.27,43.18,43.24,13000.0,33.7872,33.8341,33.7638,33.8107,13000.0
2011-06-24 13:20:00,43.24,43.36,43.24,43.35,27800.0,33.8107,33.9045,33.8107,33.8967,27800.0
2011-06-24 13:30:00,43.34,43.41,43.27,43.37,34400.0,33.8889,33.9436,33.8341,33.9123,34400.0
2011-06-24 13:40:00,43.38,43.44,43.35,43.43,27600.0,33.9202,33.9671,33.8967,33.9592,27600.0
2011-06-24 13:50:00,43.44,43.47,43.39,43.4,19200.0,33.9671,33.9905,33.928,33.9358,19200.0
2011-06-24 14:00:00,43.4,43.41,43.17,43.17,50000.0,33.9358,33.9436,33.7559,33.7559,50000.0
2011-06-24 14:10:00,43.18,43.27,43.16,43.25,23200.0,33.7638,33.8341,33.7481,33.8185,23200.0
2011-06-24 14:20:00,43.23,43.31,43.21,43.31,30000.0,33.8029,33.8654,33.7872,33.8654,30000.0
2011-06-24 14:30:00,43.31,43.32,43.19,43.24,35600.0,33.8654,33.8732,33.7716,33.8107,35600.0
2011-06-24 14:40:00,43.25,43.35,43.24,43.3,32000.0,33.8185,33.8967,33.8107,33.8576,32000.0
2011-06-24 14:50:00,43.28,43.35,43.26,43.29,35000.0,33.842,33.8967,33.8263,33.8498,35000.0
2011-06-24 15:00:00,43.3,43.31,43.25,43.29,154800.0,33.8576,33.8654,33.8185,33.8498,154800.0
2011-06-24 15:10:00,43.29,43.37,43.27,43.34,75200.0,33.8498,33.9123,33.8341,33.8889,75200.0
2011-06-24 15:20:00,43.35,43.35,43.24,43.24,110600.0,33.8967,33.8967,33.8107,33.8107,110600.0
2011-06-24 15:30:00,43.25,43.37,43.24,43.31,153400.0,33.8185,33.9123,33.8107,33.8654,153400.0
2011-06-24 15:40:00,43.31,43.55,43.31,43.5,408800.0,33.8654,34.0531,33.8654,34.014,408800.0
2011-06-24 15:50:00,43.51,43.67,43.44,43.62,652400.0,34.0218,34.1469,33.9671,34.1078,652400.0
2011-06-27 09:30:00,43.35,43.44,42.76,42.77,223600.0,33.8967,33.9671,33.4354,33.4432,223600.0
2011-06-27 09:40:00,42.8,43.18,42.71,43.15,155800.0,33.4666,33.7638,33.3963,33.7403,155800.0
2011-06-27 09:50:00,43.12,43.18,43.01,43.02,101200.0,33.7169,33.7638,33.6308,33.6387,101200.0
2011-06-27 10:00:00,43.04,43.16,43.0,43.02,63600.0,33.6543,33.7481,33.623,33.6387,63600.0
2011-06-27 10:10:00,43.0,43.11,42.98,43.11,80000.0,33.623,33.709,33.6074,33.709,80000.0
2011-06-27 10:20:00,43.12,43.25,43.08,43.25,94200.0,33.7169,33.8185,33.6856,33.8185,94200.0
2011-06-27 10:30:00,43.28,43.35,43.26,43.27,106600.0,33.842,33.8967,33.8263,33.8341,106600.0
2011-06-27 10:40:00,43.27,43.38,43.24,43.35,72000.0,33.8341,33.9202,33.8107,33.8967,72000.0
2011-06-27 10:50:00,43.33,43.34,43.27,43.34,55200.0,33.8811,33.8889,33.8341,33.8889,55200.0
2011-06-27 11:00:00,43.35,43.38,43.29,43.29,73800.0,33.8967,33.9202,33.8498,33.8498,73800.0
2011-06-27 11:10:00,43.28,43.32,43.21,43.21,48000.0,33.842,33.8732,33.7872,33.7872,48000.0
2011-06-27 11:20:00,43.21,43.29,43.2,43.26,37000.0,33.7872,33.8498,33.7794,33.8263,37000.0
2011-06-27 11:30:00,43.25,43.32,43.23,43.31,44600.0,33.8185,33.8732,33.8029,33.8654,44600.0
2011-06-27 11:40:00,43.3,43.36,43.27,43.35,36400.0,33.8576,33.9045,33.8341,33.8967,36400.0
2011-06-27 11:50:00,43.35,43.41,43.32,43.41,43800.0,33.8967,33.9436,33.8732,33.9436,43800.0
2011-06-27 12:00:00,43.41,43.46,43.35,43.38,44200.0,33.9436,33.9827,33.8967,33.9202,44200.0
2011-06-27 12:10:00,43.4,43.41,43.35,43.37,23600.0,33.9358,33.9436,33.8967,33.9123,23600.0
2011-06-27 12:20:00,43.38,43.43,43.36,43.42,15800.0,33.9202,33.9592,33.9045,33.9514,15800.0
2011-06-27 12:30:00,43.41,43.43,43.38,43.43,43200.0,33.9436,33.9592,33.9202,33.9592,43200.0
2011-06-27 12:40:00,43.42,43.44,43.41,43.43,21200.0,33.9514,33.9671,33.9436,33.9592,21200.0
2011-06-27 12:50:00,43.43,43.44,43.38,43.4,18400.0,33.9592,33.9671,33.9202,33.9358,18400.0
2011-06-27 13:00:00,43.4,43.5,43.4,43.49,97800.0,33.9358,34.014,33.9358,34.0062,97800.0
2011-06-27 13:10:00,43.5,43.56,43.49,43.56,38000.0,34.014,34.0609,34.0062,34.0609,38000.0
2011-06-27 13:20:00,43.57,43.57,43.4,43.42,77600.0,34.0687,34.0687,33.9358,33.9514,77600.0
2011-06-27 13:30:00,43.42,43.46,43.39,43.42,35800.0,33.9514,33.9827,33.928,33.9514,35800.0
2011-06-27 13:40:00,43.44,43.46,43.38,43.46,21000.0,33.9671,33.9827,33.9202,33.9827,21000.0
2011-06-27 13:50:00,43.46,43.51,43.43,43.49,26400.0,33.9827,34.0218,33.9592,34.0062,26400.0
2011-06-27 14:00:00,43.48,43.65,43.48,43.65,59400.0,33.9983,34.1313,33.9983,34.1313,59400.0
2011-06-27 14:10:00,43.65,43.72,43.62,43.68,38600.0,34.1313,34.186,34.1078,34.1547,38600.0
2011-06-27 14:20:00,43.67,43.71,43.66,43.7,23200.0,34.1469,34.1782,34.1391,34.1704,23200.0
2011-06-27 14:30:00,43.7,43.74,43.7,43.74,32600.0,34.1704,34.2016,34.1704,34.2016,32600.0
2011-06-27 14:40:00,43.74,43.75,43.71,43.73,29000.0,34.2016,34.2095,34.1782,34.1938,29000.0
2011-06-27 14:50:00,43.73,43.73,43.65,43.66,23200.0,34.1938,34.1938,34.1313,34.1391,23200.0
2011-06-27 15:00:00,43.66,43.68,43.56,43.57,51800.0,34.1391,34.1547,34.0609,34.0687,51800.0
2011-06-27 15:10:00,43.57,43.6,43.56,43.6,45000.0,34.0687,34.0922,34.0609,34.0922,45000.0
2011-06-27 15:20:00,43.59,43.62,43.56,43.56,83800.0,34.0844,34.1078,34.0609,34.0609,83800.0
2011-06-27 15:30:00,43.56,43.6,43.54,43.56,69400.0,34.0609,34.0922,34.0453,34.0609,69400.0
2011-06-27 15:40:00,43.56,43.59,43.5,43.54,121200.0,34.0609,34.0844,34.014,34.0453,121200.0
2011-06-27 15:50:00,43.54,43.55,43.46,43.49,211800.0,34.0453,34.0531,33.9827,34.0062,211800.0
2011-06-28 09:30:00,43.74,43.75,43.44,43.66,61400.0,34.2016,34.2095,33.9671,34.1391,61400.0
2011-06-28 09:40:00,43.74,43.85,43.68,43.71,35800.0,34.2016,34.2877,34.1547,34.1782,35800.0
2011-06-28 09:50:00,43.73,43.81,43.67,43.8,28600.0,34.1938,34.2564,34.1469,34.2486,28600.0
2011-06-28 10:00:00,43.8,43.94,43.8,43.88,22000.0,34.2486,34.358,34.2486,34.3111,22000.0
2011-06-28 10:10:00,43.88,43.95,43.84,43.85,51600.0,34.3111,34.3659,34.2798,34.2877,51600.0
2011-06-28 10:20:00,43.84,43.92,43.82,43.92,24400.0,34.2798,34.3424,34.2642,34.3424,24400.0
2011-06-28 10:30:00,43.91,43.99,43.88,43.9,40800.0,34.3346,34.3971,34.3111,34.3268,40800.0
2011-06-28 10:40:00,43.89,43.9,43.76,43.77,37200.0,34.3189,34.3268,34.2173,34.2251,37200.0
2011-06-28 10:50:00,43.77,43.82,43.71,43.72,36000.0,34.2251,34.2642,34.1782,34.186,36000.0
2011-06-28 11:00:00,43.72,43.77,43.67,43.75,22200.0,34.186,34.2251,34.1469,34.2095,22200.0
2011-06-28 11:10:00,43.75,43.76,43.71,43.74,27400.0,34.2095,34.2173,34.1782,34.2016,27400.0
2011-06-28 11:20:00,43.74,43.82,43.74,43.77,41800.0,34.2016,34.2642,34.2016,34.2251,41800.0
2011-06-28 11:30:00,43.78,43.79,43.74,43.74,24800.0,34.2329,34.2407,34.2016,34.2016,24800.0
2011-06-28 11:40:00,43.73,43.83,43.73,43.78,16800.0,34.1938,34.272,34.1938,34.2329,16800.0
2011-06-28 11:50:00,43.8,43.8,43.71,43.75,40400.0,34.2486,34.2486,34.1782,34.2095,40400.0
2011-06-28 12:00:00,43.74,43.82,43.73,43.8,114200.0,34.2016,34.2642,34.1938,34.2486,114200.0
2011-06-28 12:10:00,43.8,43.84,43.79,43.82,115800.0,34.2486,34.2798,34.2407,34.2642,115800.0
2011-06-28 12:20:00,43.81,43.82,43.74,43.74,30800.0,34.2564,34.2642,34.2016,34.2016,30800.0
2011-06-28 12:30:00,43.76,43.81,43.75,43.81,152800.0,34.2173,34.2564,34.2095,34.2564,152800.0
2011-06-28 12:40:00,43.81,43.91,43.8,43.91,23200.0,34.2564,34.3346,34.2486,34.3346,23200.0
2011-06-28 12:50:00,43.91,43.97,43.88,43.96,22600.0,34.3346,34.3815,34.3111,34.3737,22600.0
2011-06-28 13:00:00,43.96,44.0,43.93,43.98,20200.0,34.3737,34.405,34.3502,34.3893,20200.0
2011-06-28 13:10:00,43.98,43.98,43.95,43.97,39600.0,34.3893,34.3893,34.3659,34.3815,39600.0
2011-06-28 13:20:00,43.96,43.98,43.93,43.98,37200.0,34.3737,34.3893,34.3502,34.3893,37200.0
2011-06-28 13:30:00,43.99,44.01,43.95,44.0,197000.0,34.3971,34.4128,34.3659,34.405,197000.0
2011-06-28 13:40:00,43.99,44.03,43.99,44.02,17600.0,34.3971,34.4284,34.3971,34.4206,17600.0
2011-06-28 13:50:00,44.01,44.03,44.0,44.01,35600.0,34.4128,34.4284,34.405,34.4128,35600.0
2011-06-28 14:00:00,44.01,44.04,44.0,44.02,34600.0,34.4128,34.4362,34.405,34.4206,34600.0
2011-06-28 14:10:00,44.02,44.03,44.0,44.01,138200.0,34.4206,34.4284,34.405,34.4128,138200.0
2011-06-28 14:20:00,44.01,44.1,44.01,44.1,66400.0,34.4128,34.4831,34.4128,34.4831,66400.0
2011-06-28 14:30:00,44.09,44.2,44.09,44.19,142800.0,34.4753,34.5613,34.4753,34.5535,142800.0
2011-06-28 14:40:00,44.2,44.2,44.12,44.13,46200.0,34.5613,34.5613,34.4988,34.5066,46200.0
2011-06-28 14:50:00,44.13,44.16,44.12,44.14,49800.0,34.5066,34.5301,34.4988,34.5144,49800.0
2011-06-28 15:00:00,44.13,44.16,44.12,44.13,53600.0,34.5066,34.5301,34.4988,34.5066,53600.0
2011-06-28 15:10:00,44.13,44.14,44.12,44.13,153200.0,34.5066,34.5144,34.4988,34.5066,153200.0
2011-06-28 15:20:00,44.13,44.15,44.13,44.13,50000.0,34.5066,34.5222,34.5066,34.5066,50000.0
2011-06-28 15:30:00,44.14,44.16,44.1,44.13,91600.0,34.5144,34.5301,34.4831,34.5066,91600.0
2011-06-28 15:40:00,44.13,44.19,44.11,44.14,124400.0,34.5066,34.5535,34.491,34.5144,124400.0
2011-06-28 15:50:00,44.15,44.23,44.13,44.22,177000.0,34.5222,34.5848,34.5066,34.577,177000.0
2011-06-29 09:30:00,44.4,44.43,44.07,44.2,84200.0,34.7177,34.7412,34.4597,34.5613,84200.0
2011-06-29 09:40:00,44.2,44.2,44.0,44.1,52200.0,34.5613,34.5613,34.405,34.4831,52200.0
2011-06-29 09:50:00,44.07,44.17,44.06,44.09,39800.0,34.4597,34.5379,34.4519,34.4753,39800.0
2011-06-29 10:00:00,44.12,44.19,43.96,44.02,75400.0,34.4988,34.5535,34.3737,34.4206,75400.0
2011-06-29 10:10:00,44.02,44.23,44.0,44.13,88200.0,34.4206,34.5848,34.405,34.5066,88200.0
2011-06-29 10:20:00,44.13,44.19,44.09,44.12,70800.0,34.5066,34.5535,34.4753,34.4988,70800.0
2011-06-29 10:30:00,44.12,44.19,44.1,44.19,94600.0,34.4988,34.5535,34.4831,34.5535,94600.0
2011-06-29 10:40:00,44.17,44.23,44.17,44.23,41400.0,34.5379,34.5848,34.5379,34.5848,41400.0
2011-06-29 10:50:00,44.22,44.43,44.21,44.43,89400.0,34.577,34.7412,34.5692,34.7412,89400.0
2011-06-29 11:00:00,44.43,44.44,44.39,44.43,23800.0,34.7412,34.749,34.7099,34.7412,23800.0
2011-06-29 11:10:00,44.41,44.55,44.41,44.49,45800.0,34.7255,34.835,34.7255,34.7881,45800.0
2011-06-29 11:20:00,44.48,44.55,44.46,44.51,37200.0,34.7803,34.835,34.7646,34.8037,37200.0
2011-06-29 11:30:00,44.52,44.55,44.41,44.44,42600.0,34.8116,34.835,34.7255,34.749,42600.0
2011-06-29 11:40:00,44.44,44.49,44.41,44.48,25200.0,34.749,34.7881,34.7255,34.7803,25200.0
2011-06-29 11:50:00,44.49,44.54,44.48,44.54,16400.0,34.7881,34.8272,34.7803,34.8272,16400.0
2011-06-29 12:00:00,44.52,44.65,44.5,44.63,21200.0,34.8116,34.9132,34.7959,34.8976,21200.0
2011-06-29 12:10:00,44.62,44.65,44.52,44.55,38800.0,34.8897,34.9132,34.8116,34.835,38800.0
2011-06-29 12:20:00,44.54,44.57,44.52,44.56,22400.0,34.8272,34.8507,34.8116,34.8428,22400.0
2011-06-29 12:30:00,44.54,44.56,44.52,44.54,19200.0,34.8272,34.8428,34.8116,34.8272,19200.0
2011-06-29 12:40:00,44.55,44.6,44.54,44.6,54800.0,34.835,34.8741,34.8272,34.8741,54800.0
2011-06-29 12:50:00,44.6,44.6,44.54,44.55,38400.0,34.8741,34.8741,34.8272,34.835,38400.0
2011-06-29 13:00:00,44.54,44.65,44.52,44.65,34000.0,34.8272,34.9132,34.8116,34.9132,34000.0
2011-06-29 13:10:00,44.65,44.7,44.63,44.66,78600.0,34.9132,34.9523,34.8976,34.921,78600.0
2011-06-29 13:20:00,44.66,44.7,44.63,44.68,41400.0,34.921,34.9523,34.8976,34.9367,41400.0
2011-06-29 13:30:00,44.69,44.7,44.64,44.67,49400.0,34.9445,34.9523,34.9054,34.9288,49400.0
2011-06-29 13:40:00,44.66,44.67,44.6,44.63,25200.0,34.921,34.9288,34.8741,34.8976,25200.0
2011-06-29 13:50:00,44.62,44.63,44.52,44.55,25400.0,34.8897,34.8976,34.8116,34.835,25400.0
2011-06-29 14:00:00,44.55,44.56,44.49,44.49,36400.0,34.835,34.8428,34.7881,34.7881,36400.0
2011-06-29 14:10:00,44.49,44.52,44.43,44.52,53800.0,34.7881,34.8116,34.7412,34.8116,53800.0
2011-06-29 14:20:00,44.53,44.54,44.38,44.44,31800.0,34.8194,34.8272,34.7021,34.749,31800.0
2011-06-29 14:30:00,44.46,44.52,44.43,44.51,17800.0,34.7646,34.8116,34.7412,34.8037,17800.0
2011-06-29 14:40:00,44.51,44.52,44.42,44.45,40200.0,34.8037,34.8116,34.7334,34.7568,40200.0
2011-06-29 14:50:00,44.46,44.63,44.45,44.62,38600.0,34.7646,34.8976,34.7568,34.8897,38600.0
2011-06-29 15:00:00,44.62,44.63,44.56,44.6,53000.0,34.8897,34.8976,34.8428,34.8741,53000.0
2011-06-29 15:10:00,44.6,44.66,44.52,44.55,93600.0,34.8741,34.921,34.8116,34.835,93600.0
2011-06-29 15:20:00,44.55,44.63,44.49,44.55,89800.0,34.835,34.8976,34.7881,34.835,89800.0
2011-06-29 15:30:00,44.56,44.59,44.52,44.58,97200.0,34.8428,34.8663,34.8116,34.8585,97200.0
2011-06-29 15:40:00,44.58,44.62,44.52,44.56,140400.0,34.8585,34.8897,34.8116,34.8428,140400.0
2011-06-29 15:50:00,44.57,44.67,44.55,44.59,153000.0,34.8507,34.9288,34.835,34.8663,153000.0
2011-06-30 09:30:00,44.76,44.81,44.58,44.62,54000.0,34.9992,35.0383,34.8585,34.8897,54000.0
2011-06-30 09:40:00,44.6,45.0,44.59,44.89,88200.0,34.8741,35.1869,34.8663,35.1009,88200.0
2011-06-30 09:50:00,44.89,44.99,44.88,44.95,65600.0,35.1009,35.1791,35.093,35.1478,65600.0
2011-06-30 10:00:00,44.95,45.19,44.95,45.15,87600.0,35.1478,35.3354,35.1478,35.3042,87600.0
2011-06-30 10:10:00,45.15,45.17,45.07,45.09,38200.0,35.3042,35.3198,35.2416,35.2573,38200.0
2011-06-30 10:20:00,45.1,45.22,45.1,45.18,37200.0,35.2651,35.3589,35.2651,35.3276,37200.0
2011-06-30 10:30:00,45.17,45.19,45.1,45.19,35600.0,35.3198,35.3354,35.2651,35.3354,35600.0
2011-06-30 10:40:00,45.18,45.21,45.13,45.16,72000.0,35.3276,35.3511,35.2885,35.312,72000.0
2011-06-30 10:50:00,45.16,45.17,45.12,45.16,73000.0,35.312,35.3198,35.2807,35.312,73000.0
2011-06-30 11:00:00,45.16,45.24,45.15,45.22,39800.0,35.312,35.3745,35.3042,35.3589,39800.0
2011-06-30 11:10:00,45.23,45.24,45.2,45.22,33200.0,35.3667,35.3745,35.3433,35.3589,33200.0
2011-06-30 11:20:00,45.21,45.23,45.14,45.15,31000.0,35.3511,35.3667,35.2964,35.3042,31000.0
2011-06-30 11:30:00,45.15,45.18,45.12,45.15,46000.0,35.3042,35.3276,35.2807,35.3042,46000.0
2011-06-30 11:40:00,45.15,45.2,45.14,45.2,34400.0,35.3042,35.3433,35.2964,35.3433,34400.0
2011-06-30 11:50:00,45.2,45.25,45.2,45.23,37600.0,35.3433,35.3824,35.3433,35.3667,37600.0
2011-06-30 12:00:00,45.23,45.31,45.23,45.31,20600.0,35.3667,35.4293,35.3667,35.4293,20600.0
2011-06-30 12:10:00,45.31,45.37,45.3,45.35,28000.0,35.4293,35.4762,35.4215,35.4606,28000.0
2011-06-30 12:20:00,45.35,45.35,45.24,45.26,47200.0,35.4606,35.4606,35.3745,35.3902,47200.0
2011-06-30 12:30:00,45.24,45.25,45.16,45.17,30400.0,35.3745,35.3824,35.312,35.3198,30400.0
2011-06-30 12:40:00,45.17,45.18,45.14,45.18,18600.0,35.3198,35.3276,35.2964,35.3276,18600.0
2011-06-30 12:50:00,45.17,45.2,45.15,45.2,16200.0,35.3198,35.3433,35.3042,35.3433,16200.0
2011-06-30 13:00:00,45.2,45.24,45.19,45.21,17800.0,35.3433,35.3745,35.3354,35.3511,17800.0
2011-06-30 13:10:00,45.2,45.2,45.09,45.11,15200.0,35.3433,35.3433,35.2573,35.2729,15200.0
2011-06-30 13:20:00,45.12,45.18,45.1,45.15,54200.0,35.2807,35.3276,35.2651,35.3042,54200.0
2011-06-30 13:30:00,45.15,45.18,45.15,45.17,20600.0,35.3042,35.3276,35.3042,35.3198,20600.0
2011-06-30 13:40:00,45.15,45.18,45.15,45.15,19200.0,35.3042,35.3276,35.3042,35.3042,19200.0
2011-06-30 13:50:00,45.15,45.26,45.15,45.24,31800.0,35.3042,35.3902,35.3042,35.3745,31800.0
2011-06-30 14:00:00,45.25,45.28,45.22,45.26,28800.0,35.3824,35.4058,35.3589,35.3902,28800.0
2011-06-30 14:10:00,45.26,45.29,45.24,45.27,32000.0,35.3902,35.4136,35.3745,35.398,32000.0
2011-06-30 14:20:00,45.27,45.33,45.26,45.31,43000.0,35.398,35.4449,35.3902,35.4293,43000.0
2011-06-30 14:30:00,45.31,45.35,45.3,45.33,55800.0,35.4293,35.4606,35.4215,35.4449,55800.0
2011-06-30 14:40:00,45.33,45.35,45.3,45.31,61600.0,35.4449,35.4606,35.4215,35.4293,61600.0
2011-06-30 14:50:00,45.31,45.37,45.29,45.32,74800.0,35.4293,35.4762,35.4136,35.4371,74800.0
2011-06-30 15:00:00,45.32,45.33,45.24,45.27,54000.0,35.4371,35.4449,35.3745,35.398,54000.0
2011-06-30 15:10:00,45.27,45.29,45.23,45.28,46800.0,35.398,35.4136,35.3667,35.4058,46800.0
2011-06-30 15:20:00,45.29,45.34,45.28,45.33,68000.0,35.4136,35.4527,35.4058,35.4449,68000.0
2011-06-30 15:30:00,45.34,45.42,45.34,45.4,88200.0,35.4527,35.5153,35.4527,35.4997,88200.0
2011-06-30 15:40:00,45.4,45.49,45.37,45.42,154400.0,35.4997,35.57,35.4762,35.5153,154400.0
2011-06-30 15:50:00,45.42,45.44,45.38,45.38,144800.0,35.5153,35.5309,35.484,35.484,144800.0
2011-07-01 09:30:00,45.49,45.49,45.22,45.37,37200.0,35.57,35.57,35.3589,35.4762,37200.0
2011-07-01 09:40:00,45.36,45.46,45.36,45.42,31600.0,35.4684,35.5466,35.4684,35.5153,31600.0
2011-07-01 09:50:00,45.41,45.49,45.37,45.49,43200.0,35.5075,35.57,35.4762,35.57,43200.0
2011-07-01 10:00:00,45.49,45.85,45.49,45.73,121800.0,35.57,35.8515,35.57,35.7577,121800.0
2011-07-01 10:10:00,45.74,45.82,45.6,45.66,47400.0,35.7655,35.8281,35.656,35.703,47400.0
2011-07-01 10:20:00,45.64,45.82,45.63,45.75,56400.0,35.6873,35.8281,35.6795,35.7733,56400.0
2011-07-01 10:30:00,45.75,45.96,45.7,45.94,35400.0,35.7733,35.9375,35.7342,35.9219,35400.0
2011-07-01 10:40:00,45.95,45.98,45.71,45.71,47800.0,35.9297,35.9532,35.7421,35.7421,47800.0
2011-07-01 10:50:00,45.73,45.79,45.67,45.68,29000.0,35.7577,35.8046,35.7108,35.7186,29000.0
2011-07-01 11:00:00,45.68,45.73,45.63,45.69,19200.0,35.7186,35.7577,35.6795,35.7264,19200.0
2011-07-01 11:10:00,45.7,45.75,45.65,45.74,22000.0,35.7342,35.7733,35.6951,35.7655,22000.0
2011-07-01 11:20:00,45.74,45.77,45.71,45.76,21000.0,35.7655,35.789,35.7421,35.7811,21000.0
2011-07-01 11:30:00,45.76,45.82,45.69,45.69,61200.0,35.7811,35.8281,35.7264,35.7264,61200.0
2011-07-01 11:40:00,45.69,45.74,45.66,45.71,41600.0,35.7264,35.7655,35.703,35.7421,41600.0
2011-07-01 11:50:00,45.7,45.76,45.66,45.69,36400.0,35.7342,35.7811,35.703,35.7264,36400.0
2011-07-01 12:00:00,45.71,45.74,45.67,45.73,14600.0,35.7421,35.7655,35.7108,35.7577,14600.0
2011-07-01 12:10:00,45.74,45.77,45.68,45.69,16000.0,35.7655,35.789,35.7186,35.7264,16000.0
2011-07-01 12:20:00,45.68,45.73,45.66,45.69,28200.0,35.7186,35.7577,35.703,35.7264,28200.0
2011-07-01 12:30:00,45.7,45.71,45.66,45.7,16800.0,35.7342,35.7421,35.703,35.7342,16800.0
2011-07-01 12:40:00,45.69,45.7,45.65,45.68,10400.0,35.7264,35.7342,35.6951,35.7186,10400.0
2011-07-01 12:50:00,45.68,45.68,45.62,45.63,15400.0,35.7186,35.7186,35.6717,35.6795,15400.0
2011-07-01 13:00:00,45.63,45.79,45.63,45.79,33200.0,35.6795,35.8046,35.6795,35.8046,33200.0
2011-07-01 13:10:00,45.78,45.79,45.74,45.77,16200.0,35.7968,35.8046,35.7655,35.789,16200.0
2011-07-01 13:20:00,45.76,45.81,45.76,45.81,13800.0,35.7811,35.8202,35.7811,35.8202,13800.0
2011-07-01 13:30:00,45.81,45.83,45.75,45.83,13000.0,35.8202,35.8359,35.7733,35.8359,13000.0
2011-07-01 13:40:00,45.82,45.82,45.77,45.77,14200.0,35.8281,35.8281,35.789,35.789,14200.0
2011-07-01 13:50:00,45.77,45.84,45.76,45.82,15200.0,35.789,35.8437,35.7811,35.8281,15200.0
2011-07-01 14:00:00,45.83,45.85,45.78,45.78,15800.0,35.8359,35.8515,35.7968,35.7968,15800.0
2011-07-01 14:10:00,45.79,45.82,45.78,45.81,13800.0,35.8046,35.8281,35.7968,35.8202,13800.0
2011-07-01 14:20:00,45.8,45.85,45.8,45.83,13000.0,35.8124,35.8515,35.8124,35.8359,13000.0
2011-07-01 14:30:00,45.83,45.91,45.83,45.89,17400.0,35.8359,35.8984,35.8359,35.8828,17400.0
2011-07-01 14:40:00,45.88,45.91,45.86,45.91,16400.0,35.875,35.8984,35.8593,35.8984,16400.0
2011-07-01 14:50:00,45.91,45.93,45.85,45.92,42800.0,35.8984,35.9141,35.8515,35.9063,42800.0
2011-07-01 15:00:00,45.93,45.94,45.9,45.9,29400.0,35.9141,35.9219,35.8906,35.8906,29400.0
2011-07-01 15:10:00,45.89,45.92,45.85,45.85,31600.0,35.8828,35.9063,35.8515,35.8515,31600.0
2011-07-01 15:20:00,45.85,45.85,45.78,45.84,35600.0,35.8515,35.8515,35.7968,35.8437,35600.0
2011-07-01 15:30:00,45.84,45.88,45.83,45.88,52600.0,35.8437,35.875,35.8359,35.875,52600.0
2011-07-01 15:40:00,45.88,46.01,45.86,45.96,95800.0,35.875,35.9766,35.8593,35.9375,95800.0
2011-07-01 15:50:00,45.96,45.97,45.89,45.91,153800.0,35.9375,35.9454,35.8828,35.8984,153800.0
2011-07-05 09:30:00,45.8,45.82,45.6,45.74,85000.0,35.8124,35.8281,35.656,35.7655,85000.0
2011-07-05 09:40:00,45.71,45.76,45.64,45.64,86200.0,35.7421,35.7811,35.6873,35.6873,86200.0
2011-07-05 09:50:00,45.64,45.67,45.6,45.66,62000.0,35.6873,35.7108,35.656,35.703,62000.0
2011-07-05 10:00:00,45.66,45.7,45.6,45.64,75000.0,35.703,35.7342,35.656,35.6873,75000.0
2011-07-05 10:10:00,45.65,45.74,45.57,45.57,75600.0,35.6951,35.7655,35.6326,35.6326,75600.0
2011-07-05 10:20:00,45.57,45.65,45.5,45.63,31600.0,35.6326,35.6951,35.5778,35.6795,31600.0
2011-07-05 10:30:00,45.61,45.67,45.59,45.63,36200.0,35.6639,35.7108,35.6482,35.6795,36200.0
2011-07-05 10:40:00,45.63,45.68,45.61,45.63,25400.0,35.6795,35.7186,35.6639,35.6795,25400.0
2011-07-05 10:50:00,45.65,45.68,45.62,45.62,52800.0,35.6951,35.7186,35.6717,35.6717,52800.0
2011-07-05 11:00:00,45.63,45.67,45.52,45.57,59800.0,35.6795,35.7108,35.5935,35.6326,59800.0
2011-07-05 11:10:00,45.57,45.74,45.57,45.71,44000.0,35.6326,35.7655,35.6326,35.7421,44000.0
2011-07-05 11:20:00,45.72,45.75,45.66,45.68,18800.0,35.7499,35.7733,35.703,35.7186,18800.0
2011-07-05 11:30:00,45.67,45.77,45.65,45.7,53000.0,35.7108,35.789,35.6951,35.7342,53000.0
2011-07-05 11:40:00,45.68,45.77,45.68,45.72,38800.0,35.7186,35.789,35.7186,35.7499,38800.0
2011-07-05 11:50:00,45.71,45.77,45.71,45.77,52800.0,35.7421,35.789,35.7421,35.789,52800.0
2011-07-05 12:00:00,45.78,45.82,45.77,45.81,13800.0,35.7968,35.8281,35.789,35.8202,13800.0
2011-07-05 12:10:00,45.82,45.84,45.77,45.79,13400.0,35.8281,35.8437,35.789,35.8046,13400.0
2011-07-05 12:20:00,45.79,45.79,45.73,45.77,45200.0,35.8046,35.8046,35.7577,35.789,45200.0
2011-07-05 12:30:00,45.77,45.83,45.77,45.8,32000.0,35.789,35.8359,35.789,35.8124,32000.0
2011-07-05 12:40:00,45.81,45.87,45.74,45.74,19200.0,35.8202,35.8672,35.7655,35.7655,19200.0
2011-07-05 12:50:00,45.74,45.77,45.72,45.73,20200.0,35.7655,35.789,35.7499,35.7577,20200.0
2011-07-05 13:00:00,45.73,45.8,45.73,45.8,30800.0,35.7577,35.8124,35.7577,35.8124,30800.0
2011-07-05 13:10:00,45.79,45.81,45.77,45.78,17000.0,35.8046,35.8202,35.789,35.7968,17000.0
2011-07-05 13:20:00,45.79,45.83,45.78,45.79,10600.0,35.8046,35.8359,35.7968,35.8046,10600.0
2011-07-05 13:30:00,45.79,45.82,45.79,45.79,17200.0,35.8046,35.8281,35.8046,35.8046,17200.0
2011-07-05 13:40:00,45.8,45.83,45.77,45.83,25600.0,35.8124,35.8359,35.789,35.8359,25600.0
2011-07-05 13:50:00,45.83,45.86,45.81,45.85,19000.0,35.8359,35.8593,35.8202,35.8515,19000.0
2011-07-05 14:00:00,45.85,45.88,45.7,45.74,83000.0,35.8515,35.875,35.7342,35.7655,83000.0
2011-07-05 14:10:00,45.74,45.83,45.71,45.71,52000.0,35.7655,35.8359,35.7421,35.7421,52000.0
2011-07-05 14:20:00,45.72,45.72,45.59,45.62,39600.0,35.7499,35.7499,35.6482,35.6717,39600.0
2011-07-05 14:30:00,45.61,45.77,45.6,45.77,54200.0,35.6639,35.789,35.656,35.789,54200.0
2011-07-05 14:40:00,45.77,45.82,45.74,45.75,29000.0,35.789,35.8281,35.7655,35.7733,29000.0
2011-07-05 14:50:00,45.74,45.76,45.71,45.74,19200.0,35.7655,35.7811,35.7421,35.7655,19200.0
2011-07-05 15:00:00,45.73,45.79,45.7,45.78,43000.0,35.7577,35.8046,35.7342,35.7968,43000.0
2011-07-05 15:10:00,45.77,45.78,45.72,45.73,58200.0,35.789,35.7968,35.7499,35.7577,58200.0
2011-07-05 15:20:00,45.73,45.82,45.73,45.8,69000.0,35.7577,35.8281,35.7577,35.8124,69000.0
2011-07-05 15:30:00,45.8,45.85,45.74,45.74,66600.0,35.8124,35.8515,35.7655,35.7655,66600.0
2011-07-05 15:40:00,45.74,45.78,45.71,45.73,95200.0,35.7655,35.7968,35.7421,35.7577,95200.0
2011-07-05 15:50:00,45.72,45.74,45.69,45.74,97000.0,35.7499,35.7655,35.7264,35.7655,97000.0
2011-07-06 09:30:00,45.9,46.02,45.83,45.92,73000.0,35.8906,35.9845,35.8359,35.9063,73000.0
2011-07-06 09:40:00,45.92,46.13,45.91,46.09,76800.0,35.9063,36.0705,35.8984,36.0392,76800.0
2011-07-06 09:50:00,46.08,46.09,45.91,45.93,55800.0,36.0314,36.0392,35.8984,35.9141,55800.0
2011-07-06 10:00:00,45.92,46.02,45.79,45.88,84600.0,35.9063,35.9845,35.8046,35.875,84600.0
2011-07-06 10:10:00,45.88,45.97,45.81,45.83,99000.0,35.875,35.9454,35.8202,35.8359,99000.0
2011-07-06 10:20:00,45.84,46.04,45.84,46.03,80000.0,35.8437,36.0001,35.8437,35.9923,80000.0
2011-07-06 10:30:00,46.03,46.08,45.99,46.06,80800.0,35.9923,36.0314,35.961,36.0157,80800.0
2011-07-06 10:40:00,46.07,46.08,45.87,45.97,60600.0,36.0235,36.0314,35.8672,35.9454,60600.0
2011-07-06 10:50:00,45.98,46.08,45.96,46.06,73600.0,35.9532,36.0314,35.9375,36.0157,73600.0
2011-07-06 11:00:00,46.07,46.18,46.06,46.14,92400.0,36.0235,36.1096,36.0157,36.0783,92400.0
2011-07-06 11:10:00,46.13,46.26,46.13,46.22,78000.0,36.0705,36.1721,36.0705,36.1408,78000.0
2011-07-06 11:20:00,46.23,46.34,46.23,46.34,68200.0,36.1487,36.2347,36.1487,36.2347,68200.0
2011-07-06 11:30:00,46.35,46.49,46.33,46.42,87000.0,36.2425,36.352,36.2268,36.2972,87000.0
2011-07-06 11:40:00,46.43,46.45,46.38,46.38,33200.0,36.305,36.3207,36.2659,36.2659,33200.0
2011-07-06 11:50:00,46.38,46.46,46.36,46.43,64400.0,36.2659,36.3285,36.2503,36.305,64400.0
2011-07-06 12:00:00,46.43,46.46,46.41,46.43,34000.0,36.305,36.3285,36.2894,36.305,34000.0
2011-07-06 12:10:00,46.42,46.49,46.41,46.48,36400.0,36.2972,36.352,36.2894,36.3441,36400.0
2011-07-06 12:20:00,46.47,46.52,46.44,46.48,90800.0,36.3363,36.3754,36.3129,36.3441,90800.0
2011-07-06 12:30:00,46.47,46.56,46.45,46.56,39000.0,36.3363,36.4067,36.3207,36.4067,39000.0
2011-07-06 12:40:00,46.56,46.56,46.49,46.52,25600.0,36.4067,36.4067,36.352,36.3754,25600.0
2011-07-06 12:50:00,46.51,46.65,46.47,46.63,56200.0,36.3676,36.4771,36.3363,36.4614,56200.0
2011-07-06 13:00:00,46.63,46.7,46.6,46.63,80800.0,36.4614,36.5162,36.438,36.4614,80800.0
2011-07-06 13:10:00,46.63,46.65,46.59,46.59,39800.0,36.4614,36.4771,36.4302,36.4302,39800.0
2011-07-06 13:20:00,46.6,46.61,46.51,46.54,54000.0,36.438,36.4458,36.3676,36.3911,54000.0
2011-07-06 13:30:00,46.54,46.55,46.49,46.52,27400.0,36.3911,36.3989,36.352,36.3754,27400.0
2011-07-06 13:40:00,46.52,46.56,46.51,46.52,31000.0,36.3754,36.4067,36.3676,36.3754,31000.0
2011-07-06 13:50:00,46.52,46.59,46.45,46.56,49200.0,36.3754,36.4302,36.3207,36.4067,49200.0
2011-07-06 14:00:00,46.56,46.58,46.46,46.47,44400.0,36.4067,36.4223,36.3285,36.3363,44400.0
2011-07-06 14:10:00,46.47,46.49,46.42,46.48,95600.0,36.3363,36.352,36.2972,36.3441,95600.0
2011-07-06 14:20:00,46.47,46.49,46.42,46.47,79400.0,36.3363,36.352,36.2972,36.3363,79400.0
2011-07-06 14:30:00,46.47,46.51,46.43,46.51,56800.0,36.3363,36.3676,36.305,36.3676,56800.0
2011-07-06 14:40:00,46.51,46.56,46.48,46.49,63800.0,36.3676,36.4067,36.3441,36.352,63800.0
2011-07-06 14:50:00,46.49,46.51,46.41,46.41,69400.0,36.352,36.3676,36.2894,36.2894,69400.0
2011-07-06 15:00:00,46.41,46.43,46.32,46.42,94600.0,36.2894,36.305,36.219,36.2972,94600.0
2011-07-06 15:10:00,46.43,46.45,46.33,46.37,75400.0,36.305,36.3207,36.2268,36.2581,75400.0
2011-07-06 15:20:00,46.37,46.4,46.32,46.34,67600.0,36.2581,36.2816,36.219,36.2347,67600.0
2011-07-06 15:30:00,46.34,46.37,46.27,46.33,90800.0,36.2347,36.2581,36.1799,36.2268,90800.0
2011-07-06 15:40:00,46.32,46.38,46.27,46.28,196600.0,36.219,36.2659,36.1799,36.1878,196600.0
2011-07-06 15:50:00,46.28,46.35,46.23,46.27,441200.0,36.1878,36.2425,36.1487,36.1799,441200.0
2011-07-07 09:30:00,46.76,46.79,46.63,46.74,67600.0,36.5631,36.5865,36.4614,36.5474,67600.0
2011-07-07 09:40:00,46.76,46.83,46.64,46.71,95000.0,36.5631,36.6178,36.4692,36.524,95000.0
2011-07-07 09:50:00,46.71,46.84,46.69,46.8,95600.0,36.524,36.6256,36.5083,36.5944,95600.0
2011-07-07 10:00:00,46.79,46.84,46.73,46.76,61400.0,36.5865,36.6256,36.5396,36.5631,61400.0
2011-07-07 10:10:00,46.77,46.8,46.73,46.76,53800.0,36.5709,36.5944,36.5396,36.5631,53800.0
2011-07-07 10:20:00,46.77,46.82,46.68,46.77,73000.0,36.5709,36.61,36.5005,36.5709,73000.0
2011-07-07 10:30:00,46.77,46.85,46.74,46.8,57400.0,36.5709,36.6335,36.5474,36.5944,57400.0
2011-07-07 10:40:00,46.8,46.85,46.7,46.74,48200.0,36.5944,36.6335,36.5162,36.5474,48200.0
2011-07-07 10:50:00,46.73,46.75,46.66,46.74,71800.0,36.5396,36.5553,36.4849,36.5474,71800.0
2011-07-07 11:00:00,46.73,46.77,46.68,46.77,53800.0,36.5396,36.5709,36.5005,36.5709,53800.0
2011-07-07 11:10:00,46.77,46.77,46.65,46.66,48800.0,36.5709,36.5709,36.4771,36.4849,48800.0
2011-07-07 11:20:00,46.65,46.71,46.63,46.63,42800.0,36.4771,36.524,36.4614,36.4614,42800.0
2011-07-07 11:30:00,46.63,46.63,46.58,46.6,42200.0,36.4614,36.4614,36.4223,36.438,42200.0
2011-07-07 11:40:00,46.62,46.62,46.57,46.58,21800.0,36.4536,36.4536,36.4145,36.4223,21800.0
2011-07-07 11:50:00,46.59,46.6,46.56,46.59,25800.0,36.4302,36.438,36.4067,36.4302,25800.0
2011-07-07 12:00:00,46.59,46.6,46.55,46.6,31000.0,36.4302,36.438,36.3989,36.438,31000.0
2011-07-07 12:10:00,46.6,46.63,46.6,46.63,24000.0,36.438,36.4614,36.438,36.4614,24000.0
2011-07-07 12:20:00,46.63,46.68,46.63,46.66,35800.0,36.4614,36.5005,36.4614,36.4849,35800.0
2011-07-07 12:30:00,46.66,46.71,46.63,46.63,33000.0,36.4849,36.524,36.4614,36.4614,33000.0
2011-07-07 12:40:00,46.64,46.66,46.62,46.63,32000.0,36.4692,36.4849,36.4536,36.4614,32000.0
2011-07-07 12:50:00,46.63,46.65,46.57,46.57,42600.0,36.4614,36.4771,36.4145,36.4145,42600.0
2011-07-07 13:00:00,46.57,46.65,46.55,46.65,52600.0,36.4145,36.4771,36.3989,36.4771,52600.0
2011-07-07 13:10:00,46.64,46.68,46.63,46.68,24400.0,36.4692,36.5005,36.4614,36.5005,24400.0
2011-07-07 13:20:00,46.68,46.74,46.67,46.74,61400.0,36.5005,36.5474,36.4927,36.5474,61400.0
2011-07-07 13:30:00,46.73,46.77,46.71,46.77,19800.0,36.5396,36.5709,36.524,36.5709,19800.0
2011-07-07 13:40:00,46.77,46.81,46.76,46.76,25800.0,36.5709,36.6022,36.5631,36.5631,25800.0
2011-07-07 13:50:00,46.76,46.8,46.74,46.74,23000.0,36.5631,36.5944,36.5474,36.5474,23000.0
2011-07-07 14:00:00,46.74,46.79,46.74,46.79,21800.0,36.5474,36.5865,36.5474,36.5865,21800.0
2011-07-07 14:10:00,46.79,46.84,46.76,46.84,32000.0,36.5865,36.6256,36.5631,36.6256,32000.0
2011-07-07 14:20:00,46.84,46.9,46.83,46.87,35800.0,36.6256,36.6725,36.6178,36.6491,35800.0
2011-07-07 14:30:00,46.88,46.92,46.87,46.91,30000.0,36.6569,36.6882,36.6491,36.6804,30000.0
2011-07-07 14:40:00,46.91,46.93,46.85,46.85,36000.0,36.6804,36.696,36.6335,36.6335,36000.0
2011-07-07 14:50:00,46.85,46.87,46.83,46.85,29600.0,36.6335,36.6491,36.6178,36.6335,29600.0
2011-07-07 15:00:00,46.85,46.85,46.81,46.82,34000.0,36.6335,36.6335,36.6022,36.61,34000.0
2011-07-07 15:10:00,46.82,46.85,46.82,46.82,32800.0,36.61,36.6335,36.61,36.61,32800.0
2011-07-07 15:20:00,46.81,46.82,46.73,46.73,44400.0,36.6022,36.61,36.5396,36.5396,44400.0
2011-07-07 15:30:00,46.73,46.77,46.67,46.74,80000.0,36.5396,36.5709,36.4927,36.5474,80000.0
2011-07-07 15:40:00,46.74,46.74,46.63,46.67,207800.0,36.5474,36.5474,36.4614,36.4927,207800.0
2011-07-07 15:50:00,46.67,46.71,46.65,46.69,145200.0,36.4927,36.524,36.4771,36.5083,145200.0
2011-07-08 09:30:00,46.02,46.06,45.87,45.91,126000.0,35.9845,36.0157,35.8672,35.8984,126000.0
2011-07-08 09:40:00,45.91,46.09,45.85,45.87,149600.0,35.8984,36.0392,35.8515,35.8672,149600.0
2011-07-08 09:50:00,45.87,46.12,45.85,46.07,100600.0,35.8672,36.0626,35.8515,36.0235,100600.0
2011-07-08 10:00:00,46.05,46.05,45.88,45.94,112200.0,36.0079,36.0079,35.875,35.9219,112200.0
2011-07-08 10:10:00,45.94,45.94,45.69,45.74,106400.0,35.9219,35.9219,35.7264,35.7655,106400.0
2011-07-08 10:20:00,45.74,45.82,45.72,45.8,80800.0,35.7655,35.8281,35.7499,35.8124,80800.0
2011-07-08 10:30:00,45.79,45.87,45.7,45.83,104800.0,35.8046,35.8672,35.7342,35.8359,104800.0
2011-07-08 10:40:00,45.83,45.88,45.74,45.78,66600.0,35.8359,35.875,35.7655,35.7968,66600.0
2011-07-08 10:50:00,45.77,45.88,45.72,45.87,56200.0,35.789,35.875,35.7499,35.8672,56200.0
2011-07-08 11:00:00,45.85,45.87,45.73,45.78,73200.0,35.8515,35.8672,35.7577,35.7968,73200.0
2011-07-08 11:10:00,45.78,45.82,45.72,45.77,61200.0,35.7968,35.8281,35.7499,35.789,61200.0
2011-07-08 11:20:00,45.76,45.79,45.73,45.73,43600.0,35.7811,35.8046,35.7577,35.7577,43600.0
2011-07-08 11:30:00,45.74,45.86,45.72,45.84,65600.0,35.7655,35.8593,35.7499,35.8437,65600.0
2011-07-08 11:40:00,45.83,45.84,45.77,45.77,46400.0,35.8359,35.8437,35.789,35.789,46400.0
2011-07-08 11:50:00,45.78,45.81,45.76,45.79,47600.0,35.7968,35.8202,35.7811,35.8046,47600.0
2011-07-08 12:00:00,45.79,45.84,45.76,45.8,33600.0,35.8046,35.8437,35.7811,35.8124,33600.0
2011-07-08 12:10:00,45.8,45.81,45.74,45.77,28400.0,35.8124,35.8202,35.7655,35.789,28400.0
2011-07-08 12:20:00,45.77,45.8,45.74,45.79,30000.0,35.789,35.8124,35.7655,35.8046,30000.0
2011-07-08 12:30:00,45.81,45.95,45.81,45.95,29600.0,35.8202,35.9297,35.8202,35.9297,29600.0
2011-07-08 12:40:00,45.96,46.0,45.92,45.96,101600.0,35.9375,35.9688,35.9063,35.9375,101600.0
2011-07-08 12:50:00,45.96,45.96,45.9,45.92,46000.0,35.9375,35.9375,35.8906,35.9063,46000.0
2011-07-08 13:00:00,45.92,45.98,45.9,45.97,66000.0,35.9063,35.9532,35.8906,35.9454,66000.0
2011-07-08 13:10:00,45.97,45.97,45.85,45.85,59600.0,35.9454,35.9454,35.8515,35.8515,59600.0
2011-07-08 13:20:00,45.85,45.95,45.83,45.95,44400.0,35.8515,35.9297,35.8359,35.9297,44400.0
2011-07-08 13:30:00,45.95,46.0,45.94,45.95,74600.0,35.9297,35.9688,35.9219,35.9297,74600.0
2011-07-08 13:40:00,45.96,45.99,45.87,45.87,69600.0,35.9375,35.961,35.8672,35.8672,69600.0
2011-07-08 13:50:00,45.87,45.92,45.85,45.89,42800.0,35.8672,35.9063,35.8515,35.8828,42800.0
2011-07-08 14:00:00,45.89,45.96,45.87,45.96,40800.0,35.8828,35.9375,35.8672,35.9375,40800.0
2011-07-08 14:10:00,45.97,45.97,45.82,45.9,43600.0,35.9454,35.9454,35.8281,35.8906,43600.0
2011-07-08 14:20:00,45.88,45.89,45.83,45.88,30400.0,35.875,35.8828,35.8359,35.875,30400.0
2011-07-08 14:30:00,45.89,45.95,45.83,45.86,62000.0,35.8828,35.9297,35.8359,35.8593,62000.0
2011-07-08 14:40:00,45.87,45.91,45.84,45.88,34000.0,35.8672,35.8984,35.8437,35.875,34000.0
2011-07-08 14:50:00,45.87,45.91,45.87,45.88,22800.0,35.8672,35.8984,35.8672,35.875,22800.0
2011-07-08 15:00:00,45.88,46.0,45.88,45.95,84400.0,35.875,35.9688,35.875,35.9297,84400.0
2011-07-08 15:10:00,45.96,45.97,45.85,45.86,44000.0,35.9375,35.9454,35.8515,35.8593,44000.0
2011-07-08 15:20:00,45.85,45.93,45.83,45.93,54200.0,35.8515,35.9141,35.8359,35.9141,54200.0
2011-07-08 15:30:00,45.92,46.04,45.91,46.0,86400.0,35.9063,36.0001,35.8984,35.9688,86400.0
2011-07-08 15:40:00,45.99,46.09,45.99,46.08,181800.0,35.961,36.0392,35.961,36.0314,181800.0
2011-07-08 15:50:00,46.09,46.09,46.02,46.05,129600.0,36.0392,36.0392,35.9845,36.0079,129600.0
2011-07-11 09:30:00,45.29,45.59,45.26,45.52,76000.0,35.4136,35.6482,35.3902,35.5935,76000.0
2011-07-11 09:40:00,45.49,45.54,45.41,45.5,91200.0,35.57,35.6091,35.5075,35.5778,91200.0
2011-07-11 09:50:00,45.51,45.57,45.46,45.47,98600.0,35.5857,35.6326,35.5466,35.5544,98600.0
2011-07-11 10:00:00,45.45,45.5,45.23,45.24,87400.0,35.5387,35.5778,35.3667,35.3745,87400.0
2011-07-11 10:10:00,45.26,45.33,45.15,45.17,56200.0,35.3902,35.4449,35.3042,35.3198,56200.0
2011-07-11 10:20:00,45.2,45.28,45.15,45.19,45600.0,35.3433,35.4058,35.3042,35.3354,45600.0
2011-07-11 10:30:00,45.18,45.21,45.09,45.13,57200.0,35.3276,35.3511,35.2573,35.2885,57200.0
2011-07-11 10:40:00,45.13,45.15,45.08,45.12,57800.0,35.2885,35.3042,35.2494,35.2807,57800.0
2011-07-11 10:50:00,45.12,45.12,44.95,44.97,62000.0,35.2807,35.2807,35.1478,35.1634,62000.0
2011-07-11 11:00:00,44.97,45.06,44.93,45.06,44200.0,35.1634,35.2338,35.1321,35.2338,44200.0
2011-07-11 11:10:00,45.06,45.19,45.04,45.19,38400.0,35.2338,35.3354,35.2182,35.3354,38400.0
2011-07-11 11:20:00,45.2,45.28,45.16,45.25,68800.0,35.3433,35.4058,35.312,35.3824,68800.0
2011-07-11 11:30:00,45.25,45.31,45.18,45.18,44800.0,35.3824,35.4293,35.3276,35.3276,44800.0
2011-07-11 11:40:00,45.19,45.26,45.18,45.21,64400.0,35.3354,35.3902,35.3276,35.3511,64400.0
2011-07-11 11:50:00,45.21,45.3,45.19,45.19,64400.0,35.3511,35.4215,35.3354,35.3354,64400.0
2011-07-11 12:00:00,45.18,45.21,45.15,45.2,30000.0,35.3276,35.3511,35.3042,35.3433,30000.0
2011-07-11 12:10:00,45.2,45.26,45.15,45.26,29600.0,35.3433,35.3902,35.3042,35.3902,29600.0
2011-07-11 12:20:00,45.26,45.29,45.23,45.25,29200.0,35.3902,35.4136,35.3667,35.3824,29200.0
2011-07-11 12:30:00,45.26,45.27,45.17,45.21,22000.0,35.3902,35.398,35.3198,35.3511,22000.0
2011-07-11 12:40:00,45.21,45.23,45.08,45.09,39600.0,35.3511,35.3667,35.2494,35.2573,39600.0
2011-07-11 12:50:00,45.1,45.13,45.1,45.1,10200.0,35.2651,35.2885,35.2651,35.2651,10200.0
2011-07-11 13:00:00,45.09,45.14,45.08,45.1,22400.0,35.2573,35.2964,35.2494,35.2651,22400.0
2011-07-11 13:10:00,45.09,45.09,44.99,45.01,33600.0,35.2573,35.2573,35.1791,35.1947,33600.0
2011-07-11 13:20:00,45.01,45.08,45.01,45.07,14400.0,35.1947,35.2494,35.1947,35.2416,14400.0
2011-07-11 13:30:00,45.07,45.12,45.07,45.1,21000.0,35.2416,35.2807,35.2416,35.2651,21000.0
2011-07-11 13:40:00,45.1,45.13,45.0,45.12,62600.0,35.2651,35.2885,35.1869,35.2807,62600.0
2011-07-11 13:50:00,45.1,45.18,45.1,45.17,19000.0,35.2651,35.3276,35.2651,35.3198,19000.0
2011-07-11 14:00:00,45.17,45.19,45.1,45.15,35400.0,35.3198,35.3354,35.2651,35.3042,35400.0
2011-07-11 14:10:00,45.15,45.15,45.04,45.05,24600.0,35.3042,35.3042,35.2182,35.226,24600.0
2011-07-11 14:20:00,45.05,45.1,45.04,45.05,18200.0,35.226,35.2651,35.2182,35.226,18200.0
2011-07-11 14:30:00,45.06,45.1,44.96,45.1,22400.0,35.2338,35.2651,35.1556,35.2651,22400.0
2011-07-11 14:40:00,45.1,45.1,45.05,45.06,29600.0,35.2651,35.2651,35.226,35.2338,29600.0
2011-07-11 14:50:00,45.06,45.09,45.02,45.09,33400.0,35.2338,35.2573,35.2025,35.2573,33400.0
2011-07-11 15:00:00,45.08,45.13,45.06,45.07,56400.0,35.2494,35.2885,35.2338,35.2416,56400.0
2011-07-11 15:10:00,45.06,45.1,45.06,45.07,38600.0,35.2338,35.2651,35.2338,35.2416,38600.0
2011-07-11 15:20:00,45.08,45.19,45.05,45.18,47800.0,35.2494,35.3354,35.226,35.3276,47800.0
2011-07-11 15:30:00,45.18,45.23,45.1,45.16,72800.0,35.3276,35.3667,35.2651,35.312,72800.0
2011-07-11 15:40:00,45.16,45.23,45.09,45.09,102600.0,35.312,35.3667,35.2573,35.2573,102600.0
2011-07-11 15:50:00,45.1,45.18,45.07,45.15,184800.0,35.2651,35.3276,35.2416,35.3042,184800.0
2011-07-12 09:30:00,45.01,45.13,44.95,45.07,58400.0,35.1947,35.2885,35.1478,35.2416,58400.0
2011-07-12 09:40:00,45.09,45.18,45.03,45.08,107800.0,35.2573,35.3276,35.2103,35.2494,107800.0
2011-07-12 09:50:00,45.08,45.3,45.01,45.29,111000.0,35.2494,35.4215,35.1947,35.4136,111000.0
2011-07-12 10:00:00,45.26,45.35,45.23,45.24,46200.0,35.3902,35.4606,35.3667,35.3745,46200.0
2011-07-12 10:10:00,45.24,45.29,45.17,45.26,25400.0,35.3745,35.4136,35.3198,35.3902,25400.0
2011-07-12 10:20:00,45.27,45.32,45.15,45.22,32000.0,35.398,35.4371,35.3042,35.3589,32000.0
2011-07-12 10:30:00,45.23,45.25,45.13,45.2,124600.0,35.3667,35.3824,35.2885,35.3433,124600.0
2011-07-12 10:40:00,45.2,45.22,45.01,45.02,63600.0,35.3433,35.3589,35.1947,35.2025,63600.0
2011-07-12 10:50:00,45.01,45.02,44.95,44.99,33800.0,35.1947,35.2025,35.1478,35.1791,33800.0
2011-07-12 11:00:00,45.0,45.06,44.98,44.99,45600.0,35.1869,35.2338,35.1712,35.1791,45600.0
2011-07-12 11:10:00,45.0,45.02,44.95,44.99,24000.0,35.1869,35.2025,35.1478,35.1791,24000.0
2011-07-12 11:20:00,44.99,45.06,44.98,44.99,60000.0,35.1791,35.2338,35.1712,35.1791,60000.0
2011-07-12 11:30:00,45.0,45.02,44.99,45.0,26800.0,35.1869,35.2025,35.1791,35.1869,26800.0
2011-07-12 11:40:00,45.0,45.1,44.99,45.07,27400.0,35.1869,35.2651,35.1791,35.2416,27400.0
2011-07-12 11:50:00,45.07,45.08,45.02,45.05,12600.0,35.2416,35.2494,35.2025,35.226,12600.0
2011-07-12 12:00:00,45.05,45.07,45.02,45.06,128600.0,35.226,35.2416,35.2025,35.2338,128600.0
2011-07-12 12:10:00,45.06,45.07,44.98,44.99,35800.0,35.2338,35.2416,35.1712,35.1791,35800.0
2011-07-12 12:20:00,44.98,44.99,44.91,44.92,43000.0,35.1712,35.1791,35.1165,35.1243,43000.0
2011-07-12 12:30:00,44.92,44.96,44.92,44.92,18600.0,35.1243,35.1556,35.1243,35.1243,18600.0
2011-07-12 12:40:00,44.9,44.97,44.9,44.96,19200.0,35.1087,35.1634,35.1087,35.1556,19200.0
2011-07-12 12:50:00,44.96,45.0,44.95,45.0,9400.0,35.1556,35.1869,35.1478,35.1869,9400.0
2011-07-12 13:00:00,45.0,45.07,44.97,45.07,18800.0,35.1869,35.2416,35.1634,35.2416,18800.0
2011-07-12 13:10:00,45.07,45.08,44.97,45.01,24400.0,35.2416,35.2494,35.1634,35.1947,24400.0
2011-07-12 13:20:00,44.99,45.03,44.96,44.98,13000.0,35.1791,35.2103,35.1556,35.1712,13000.0
2011-07-12 13:30:00,44.96,44.99,44.94,44.99,17400.0,35.1556,35.1791,35.14,35.1791,17400.0
2011-07-12 13:40:00,45.01,45.02,44.97,45.01,15800.0,35.1947,35.2025,35.1634,35.1947,15800.0
2011-07-12 13:50:00,45.01,45.01,44.96,44.97,9400.0,35.1947,35.1947,35.1556,35.1634,9400.0
2011-07-12 14:00:00,44.96,45.14,44.96,45.14,54200.0,35.1556,35.2964,35.1556,35.2964,54200.0
2011-07-12 14:10:00,45.15,45.32,45.15,45.24,54000.0,35.3042,35.4371,35.3042,35.3745,54000.0
2011-07-12 14:20:00,45.24,45.29,45.19,45.19,61400.0,35.3745,35.4136,35.3354,35.3354,61400.0
2011-07-12 14:30:00,45.21,45.22,45.08,45.1,37800.0,35.3511,35.3589,35.2494,35.2651,37800.0
2011-07-12 14:40:00,45.1,45.11,45.02,45.07,38400.0,35.2651,35.2729,35.2025,35.2416,38400.0
2011-07-12 14:50:00,45.05,45.07,45.01,45.01,41200.0,35.226,35.2416,35.1947,35.1947,41200.0
2011-07-12 15:00:00,45.02,45.1,45.01,45.06,61000.0,35.2025,35.2651,35.1947,35.2338,61000.0
2011-07-12 15:10:00,45.06,45.08,44.97,45.05,41000.0,35.2338,35.2494,35.1634,35.226,41000.0
2011-07-12 15:20:00,45.06,45.1,44.93,44.98,77000.0,35.2338,35.2651,35.1321,35.1712,77000.0
2011-07-12 15:30:00,44.98,45.02,44.95,45.0,66000.0,35.1712,35.2025,35.1478,35.1869,66000.0
2011-07-12 15:40:00,45.01,45.02,44.85,44.88,146000.0,35.1947,35.2025,35.0696,35.093,146000.0
2011-07-12 15:50:00,44.88,44.96,44.87,44.92,174800.0,35.093,35.1556,35.0852,35.1243,174800.0
2011-07-13 09:30:00,45.22,45.31,45.1,45.13,35800.0,35.3589,35.4293,35.2651,35.2885,35800.0
2011-07-13 09:40:00,45.14,45.2,45.1,45.15,36600.0,35.2964,35.3433,35.2651,35.3042,36600.0
2011-07-13 09:50:00,45.14,45.14,44.98,45.02,63800.0,35.2964,35.2964,35.1712,35.2025,63800.0
2011-07-13 10:00:00,44.99,45.38,44.99,45.29,202200.0,35.1791,35.484,35.1791,35.4136,202200.0
2011-07-13 10:10:00,45.26,45.38,45.24,45.33,106200.0,35.3902,35.484,35.3745,35.4449,106200.0
2011-07-13 10:20:00,45.33,45.34,45.25,45.26,81800.0,35.4449,35.4527,35.3824,35.3902,81800.0
2011-07-13 10:30:00,45.26,45.41,45.26,45.34,111800.0,35.3902,35.5075,35.3902,35.4527,111800.0
2011-07-13 10:40:00,45.35,45.35,45.31,45.32,44600.0,35.4606,35.4606,35.4293,35.4371,44600.0
2011-07-13 10:50:00,45.33,45.35,45.31,45.35,50400.0,35.4449,35.4606,35.4293,35.4606,50400.0
2011-07-13 11:00:00,45.35,45.35,45.3,45.32,50400.0,35.4606,35.4606,35.4215,35.4371,50400.0
2011-07-13 11:10:00,45.32,45.38,45.32,45.35,36200.0,35.4371,35.484,35.4371,35.4606,36200.0
2011-07-13 11:20:00,45.37,45.44,45.37,45.4,54200.0,35.4762,35.5309,35.4762,35.4997,54200.0
2011-07-13 11:30:00,45.39,45.41,45.35,45.38,85400.0,35.4918,35.5075,35.4606,35.484,85400.0
2011-07-13 11:40:00,45.38,45.42,45.36,45.36,63200.0,35.484,35.5153,35.4684,35.4684,63200.0
2011-07-13 11:50:00,45.35,45.38,45.33,45.38,44200.0,35.4606,35.484,35.4449,35.484,44200.0
2011-07-13 12:00:00,45.38,45.39,45.33,45.38,65000.0,35.484,35.4918,35.4449,35.484,65000.0
2011-07-13 12:10:00,45.38,45.46,45.38,45.46,57200.0,35.484,35.5466,35.484,35.5466,57200.0
2011-07-13 12:20:00,45.46,45.47,45.35,45.39,78200.0,35.5466,35.5544,35.4606,35.4918,78200.0
2011-07-13 12:30:00,45.39,45.41,45.31,45.31,47000.0,35.4918,35.5075,35.4293,35.4293,47000.0
2011-07-13 12:40:00,45.31,45.35,45.27,45.35,68000.0,35.4293,35.4606,35.398,35.4606,68000.0
2011-07-13 12:50:00,45.33,45.34,45.28,45.29,45200.0,35.4449,35.4527,35.4058,35.4136,45200.0
2011-07-13 13:00:00,45.29,45.3,45.26,45.26,65000.0,35.4136,35.4215,35.3902,35.3902,65000.0
2011-07-13 13:10:00,45.26,45.26,45.2,45.23,19000.0,35.3902,35.3902,35.3433,35.3667,19000.0
2011-07-13 13:20:00,45.23,45.24,45.19,45.24,60400.0,35.3667,35.3745,35.3354,35.3745,60400.0
2011-07-13 13:30:00,45.24,45.34,45.21,45.34,34600.0,35.3745,35.4527,35.3511,35.4527,34600.0
2011-07-13 13:40:00,45.32,45.34,45.27,45.28,11200.0,35.4371,35.4527,35.398,35.4058,11200.0
2011-07-13 13:50:00,45.29,45.29,45.23,45.26,15800.0,35.4136,35.4136,35.3667,35.3902,15800.0
2011-07-13 14:00:00,45.26,45.3,45.22,45.26,19200.0,35.3902,35.4215,35.3589,35.3902,19200.0
2011-07-13 14:10:00,45.27,45.27,45.17,45.18,23400.0,35.398,35.398,35.3198,35.3276,23400.0
2011-07-13 14:20:00,45.18,45.19,45.09,45.15,34800.0,35.3276,35.3354,35.2573,35.3042,34800.0
2011-07-13 14:30:00,45.17,45.21,45.16,45.18,20800.0,35.3198,35.3511,35.312,35.3276,20800.0
2011-07-13 14:40:00,45.18,45.2,45.13,45.2,20400.0,35.3276,35.3433,35.2885,35.3433,20400.0
2011-07-13 14:50:00,45.19,45.26,45.18,45.18,25000.0,35.3354,35.3902,35.3276,35.3276,25000.0
2011-07-13 15:00:00,45.2,45.24,45.08,45.12,66800.0,35.3433,35.3745,35.2494,35.2807,66800.0
2011-07-13 15:10:00,45.12,45.13,44.95,44.97,36400.0,35.2807,35.2885,35.1478,35.1634,36400.0
2011-07-13 15:20:00,44.97,45.04,44.93,45.02,41400.0,35.1634,35.2182,35.1321,35.2025,41400.0
2011-07-13 15:30:00,45.02,45.03,44.95,44.98,50000.0,35.2025,35.2103,35.1478,35.1712,50000.0
2011-07-13 15:40:00,44.98,44.98,44.86,44.91,99200.0,35.1712,35.1712,35.0774,35.1165,99200.0
2011-07-13 15:50:00,44.91,44.99,44.9,44.96,125200.0,35.1165,35.1791,35.1087,35.1556,125200.0
2011-07-14 09:30:00,44.84,45.03,44.8,44.83,124600.0,35.0618,35.2103,35.0305,35.054,124600.0
2011-07-14 09:40:00,44.83,44.97,44.83,44.91,123600.0,35.054,35.1634,35.054,35.1165,123600.0
2011-07-14 09:50:00,44.9,45.04,44.9,45.0,83000.0,35.1087,35.2182,35.1087,35.1869,83000.0
2011-07-14 10:00:00,45.02,45.06,44.99,44.99,82200.0,35.2025,35.2338,35.1791,35.1791,82200.0
2011-07-14 10:10:00,44.98,45.05,44.91,45.02,124000.0,35.1712,35.226,35.1165,35.2025,124000.0
2011-07-14 10:20:00,45.04,45.12,45.0,45.08,187800.0,35.2182,35.2807,35.1869,35.2494,187800.0
2011-07-14 10:30:00,45.06,45.09,44.83,44.85,85200.0,35.2338,35.2573,35.054,35.0696,85200.0
2011-07-14 10:40:00,44.84,44.85,44.58,44.79,135800.0,35.0618,35.0696,34.8585,35.0227,135800.0
2011-07-14 10:50:00,44.79,44.79,44.55,44.63,81400.0,35.0227,35.0227,34.835,34.8976,81400.0
2011-07-14 11:00:00,44.62,44.83,44.61,44.82,64400.0,34.8897,35.054,34.8819,35.0461,64400.0
2011-07-14 11:10:00,44.81,44.9,44.73,44.9,66600.0,35.0383,35.1087,34.9758,35.1087,66600.0
2011-07-14 11:20:00,44.9,44.92,44.8,44.85,107200.0,35.1087,35.1243,35.0305,35.0696,107200.0
2011-07-14 11:30:00,44.85,44.86,44.49,44.53,94200.0,35.0696,35.0774,34.7881,34.8194,94200.0
2011-07-14 11:40:00,44.53,44.71,44.52,44.71,80800.0,34.8194,34.9601,34.8116,34.9601,80800.0
2011-07-14 11:50:00,44.71,44.71,44.59,44.62,155000.0,34.9601,34.9601,34.8663,34.8897,155000.0
2011-07-14 12:00:00,44.6,44.63,44.57,44.6,35600.0,34.8741,34.8976,34.8507,34.8741,35600.0
2011-07-14 12:10:00,44.6,44.6,44.35,44.38,56000.0,34.8741,34.8741,34.6786,34.7021,56000.0
2011-07-14 12:20:00,44.38,44.44,44.32,44.44,51000.0,34.7021,34.749,34.6552,34.749,51000.0
2011-07-14 12:30:00,44.44,44.51,44.42,44.5,46600.0,34.749,34.8037,34.7334,34.7959,46600.0
2011-07-14 12:40:00,44.51,44.52,44.41,44.42,69600.0,34.8037,34.8116,34.7255,34.7334,69600.0
2011-07-14 12:50:00,44.42,44.43,44.27,44.29,51800.0,34.7334,34.7412,34.6161,34.6317,51800.0
2011-07-14 13:00:00,44.31,44.33,44.2,44.29,75400.0,34.6473,34.663,34.5613,34.6317,75400.0
2011-07-14 13:10:00,44.31,44.32,44.18,44.19,66600.0,34.6473,34.6552,34.5457,34.5535,66600.0
2011-07-14 13:20:00,44.17,44.33,44.15,44.33,59400.0,34.5379,34.663,34.5222,34.663,59400.0
2011-07-14 13:30:00,44.33,44.54,44.31,44.35,111200.0,34.663,34.8272,34.6473,34.6786,111200.0
2011-07-14 13:40:00,44.35,44.43,44.27,44.33,56200.0,34.6786,34.7412,34.6161,34.663,56200.0
2011-07-14 13:50:00,44.33,44.4,44.25,44.4,37000.0,34.663,34.7177,34.6004,34.7177,37000.0
2011-07-14 14:00:00,44.42,44.46,44.34,44.38,35600.0,34.7334,34.7646,34.6708,34.7021,35600.0
2011-07-14 14:10:00,44.38,44.48,44.38,44.4,36400.0,34.7021,34.7803,34.7021,34.7177,36400.0
2011-07-14 14:20:00,44.39,44.42,44.32,44.38,70400.0,34.7099,34.7334,34.6552,34.7021,70400.0
2011-07-14 14:30:00,44.38,44.43,44.31,44.37,43800.0,34.7021,34.7412,34.6473,34.6943,43800.0
2011-07-14 14:40:00,44.35,44.44,44.33,44.33,54000.0,34.6786,34.749,34.663,34.663,54000.0
2011-07-14 14:50:00,44.34,44.37,44.25,44.32,52000.0,34.6708,34.6943,34.6004,34.6552,52000.0
2011-07-14 15:00:00,44.33,44.35,44.17,44.18,57200.0,34.663,34.6786,34.5379,34.5457,57200.0
2011-07-14 15:10:00,44.19,44.27,44.18,44.24,69400.0,34.5535,34.6161,34.5457,34.5926,69400.0
2011-07-14 15:20:00,44.25,44.33,44.21,44.24,84200.0,34.6004,34.663,34.5692,34.5926,84200.0
2011-07-14 15:30:00,44.23,44.33,44.22,44.31,91400.0,34.5848,34.663,34.577,34.6473,91400.0
2011-07-14 15:40:00,44.31,44.33,44.21,44.24,135600.0,34.6473,34.663,34.5692,34.5926,135600.0
2011-07-14 15:50:00,44.24,44.24,44.15,44.21,246800.0,34.5926,34.5926,34.5222,34.5692,246800.0
2011-07-15 09:30:00,44.43,44.56,44.38,44.42,241800.0,34.7412,34.8428,34.7021,34.7334,241800.0
2011-07-15 09:40:00,44.41,44.49,44.33,44.41,107000.0,34.7255,34.7881,34.663,34.7255,107000.0
2011-07-15 09:50:00,44.4,44.47,44.3,44.4,122600.0,34.7177,34.7725,34.6395,34.7177,122600.0
2011-07-15 10:00:00,44.41,44.71,44.41,44.55,102000.0,34.7255,34.9601,34.7255,34.835,102000.0
2011-07-15 10:10:00,44.52,44.56,44.45,44.45,50800.0,34.8116,34.8428,34.7568,34.7568,50800.0
2011-07-15 10:20:00,44.43,44.49,44.34,44.44,65000.0,34.7412,34.7881,34.6708,34.749,65000.0
2011-07-15 10:30:00,44.45,44.46,44.4,44.42,39200.0,34.7568,34.7646,34.7177,34.7334,39200.0
2011-07-15 10:40:00,44.43,44.69,44.41,44.63,80800.0,34.7412,34.9445,34.7255,34.8976,80800.0
2011-07-15 10:50:00,44.62,44.67,44.57,44.6,42600.0,34.8897,34.9288,34.8507,34.8741,42600.0
2011-07-15 11:00:00,44.59,44.73,44.58,44.7,39000.0,34.8663,34.9758,34.8585,34.9523,39000.0
2011-07-15 11:10:00,44.7,44.83,44.7,44.76,58000.0,34.9523,35.054,34.9523,34.9992,58000.0
2011-07-15 11:20:00,44.76,44.77,44.73,44.76,26200.0,34.9992,35.007,34.9758,34.9992,26200.0
2011-07-15 11:30:00,44.76,44.77,44.69,44.71,27000.0,34.9992,35.007,34.9445,34.9601,27000.0
2011-07-15 11:40:00,44.7,44.72,44.6,44.63,29000.0,34.9523,34.9679,34.8741,34.8976,29000.0
2011-07-15 11:50:00,44.63,44.72,44.63,44.66,43200.0,34.8976,34.9679,34.8976,34.921,43200.0
2011-07-15 12:00:00,44.67,44.84,44.66,44.78,59400.0,34.9288,35.0618,34.921,35.0149,59400.0
2011-07-15 12:10:00,44.78,44.81,44.66,44.67,21800.0,35.0149,35.0383,34.921,34.9288,21800.0
2011-07-15 12:20:00,44.68,44.74,44.65,44.74,18200.0,34.9367,34.9836,34.9132,34.9836,18200.0
2011-07-15 12:30:00,44.74,44.76,44.66,44.67,66800.0,34.9836,34.9992,34.921,34.9288,66800.0
2011-07-15 12:40:00,44.67,44.67,44.58,44.63,24200.0,34.9288,34.9288,34.8585,34.8976,24200.0
2011-07-15 12:50:00,44.64,44.65,44.59,44.65,26600.0,34.9054,34.9132,34.8663,34.9132,26600.0
2011-07-15 13:00:00,44.63,44.65,44.58,44.65,20400.0,34.8976,34.9132,34.8585,34.9132,20400.0
2011-07-15 13:10:00,44.65,44.67,44.62,44.64,24200.0,34.9132,34.9288,34.8897,34.9054,24200.0
2011-07-15 13:20:00,44.63,44.69,44.61,44.68,31800.0,34.8976,34.9445,34.8819,34.9367,31800.0
2011-07-15 13:30:00,44.67,44.68,44.63,44.63,17800.0,34.9288,34.9367,34.8976,34.8976,17800.0
2011-07-15 13:40:00,44.63,44.65,44.61,44.63,19400.0,34.8976,34.9132,34.8819,34.8976,19400.0
2011-07-15 13:50:00,44.63,44.64,44.56,44.56,32200.0,34.8976,34.9054,34.8428,34.8428,32200.0
2011-07-15 14:00:00,44.57,44.6,44.57,44.6,41400.0,34.8507,34.8741,34.8507,34.8741,41400.0
2011-07-15 14:10:00,44.59,44.65,44.57,44.63,36800.0,34.8663,34.9132,34.8507,34.8976,36800.0
2011-07-15 14:20:00,44.63,44.63,44.55,44.59,28400.0,34.8976,34.8976,34.835,34.8663,28400.0
2011-07-15 14:30:00,44.58,44.65,44.58,44.65,28600.0,34.8585,34.9132,34.8585,34.9132,28600.0
2011-07-15 14:40:00,44.65,44.73,44.62,44.69,49000.0,34.9132,34.9758,34.8897,34.9445,49000.0
2011-07-15 14:50:00,44.7,44.73,44.65,44.65,50000.0,34.9523,34.9758,34.9132,34.9132,50000.0
2011-07-15 15:00:00,44.65,44.72,44.61,44.72,55800.0,34.9132,34.9679,34.8819,34.9679,55800.0
2011-07-15 15:10:00,44.72,44.74,44.7,44.73,32800.0,34.9679,34.9836,34.9523,34.9758,32800.0
2011-07-15 15:20:00,44.73,44.82,44.72,44.8,56600.0,34.9758,35.0461,34.9679,35.0305,56600.0
2011-07-15 15:30:00,44.8,44.87,44.77,44.8,69000.0,35.0305,35.0852,35.007,35.0305,69000.0
2011-07-15 15:40:00,44.81,44.88,44.74,44.85,135000.0,35.0383,35.093,34.9836,35.0696,135000.0
2011-07-15 15:50:00,44.85,44.88,44.82,44.83,173000.0,35.0696,35.093,35.0461,35.054,173000.0
2011-07-18 09:30:00,44.74,44.74,44.45,44.56,56200.0,34.9836,34.9836,34.7568,34.8428,56200.0
2011-07-18 09:40:00,44.59,44.69,44.56,44.57,61400.0,34.8663,34.9445,34.8428,34.8507,61400.0
2011-07-18 09:50:00,44.57,44.63,44.46,44.52,64200.0,34.8507,34.8976,34.7646,34.8116,64200.0
2011-07-18 10:00:00,44.53,44.6,44.31,44.38,82600.0,34.8194,34.8741,34.6473,34.7021,82600.0
2011-07-18 10:10:00,44.38,44.43,44.3,44.43,38400.0,34.7021,34.7412,34.6395,34.7412,38400.0
2011-07-18 10:20:00,44.43,44.52,44.41,44.52,31600.0,34.7412,34.8116,34.7255,34.8116,31600.0
2011-07-18 10:30:00,44.5,44.5,44.38,44.4,47800.0,34.7959,34.7959,34.7021,34.7177,47800.0
2011-07-18 10:40:00,44.4,44.46,44.26,44.27,61600.0,34.7177,34.7646,34.6083,34.6161,61600.0
2011-07-18 10:50:00,44.27,44.35,44.19,44.33,81200.0,34.6161,34.6786,34.5535,34.663,81200.0
2011-07-18 11:00:00,44.33,44.35,44.26,44.29,62000.0,34.663,34.6786,34.6083,34.6317,62000.0
2011-07-18 11:10:00,44.29,44.36,44.26,44.33,50800.0,34.6317,34.6864,34.6083,34.663,50800.0
2011-07-18 11:20:00,44.34,44.42,44.33,44.37,36200.0,34.6708,34.7334,34.663,34.6943,36200.0
2011-07-18 11:30:00,44.36,44.42,44.33,44.4,106000.0,34.6864,34.7334,34.663,34.7177,106000.0
2011-07-18 11:40:00,44.38,44.38,44.2,44.23,54800.0,34.7021,34.7021,34.5613,34.5848,54800.0
2011-07-18 11:50:00,44.24,44.27,44.09,44.16,95000.0,34.5926,34.6161,34.4753,34.5301,95000.0
2011-07-18 12:00:00,44.15,44.21,44.11,44.15,75000.0,34.5222,34.5692,34.491,34.5222,75000.0
2011-07-18 12:10:00,44.16,44.27,44.16,44.24,98200.0,34.5301,34.6161,34.5301,34.5926,98200.0
2011-07-18 12:20:00,44.24,44.24,44.16,44.19,40600.0,34.5926,34.5926,34.5301,34.5535,40600.0
2011-07-18 12:30:00,44.2,44.24,44.15,44.24,30000.0,34.5613,34.5926,34.5222,34.5926,30000.0
2011-07-18 12:40:00,44.24,44.26,44.21,44.22,31200.0,34.5926,34.6083,34.5692,34.577,31200.0
2011-07-18 12:50:00,44.22,44.28,44.21,44.27,20200.0,34.577,34.6239,34.5692,34.6161,20200.0
2011-07-18 13:00:00,44.27,44.27,44.2,44.22,57600.0,34.6161,34.6161,34.5613,34.577,57600.0
2011-07-18 13:10:00,44.21,44.23,44.13,44.16,48000.0,34.5692,34.5848,34.5066,34.5301,48000.0
2011-07-18 13:20:00,44.16,44.2,44.12,44.18,31400.0,34.5301,34.5613,34.4988,34.5457,31400.0
2011-07-18 13:30:00,44.19,44.25,44.18,44.22,77200.0,34.5535,34.6004,34.5457,34.577,77200.0
2011-07-18 13:40:00,44.23,44.29,44.2,44.27,63800.0,34.5848,34.6317,34.5613,34.6161,63800.0
2011-07-18 13:50:00,44.27,44.3,44.22,44.27,97600.0,34.6161,34.6395,34.577,34.6161,97600.0
2011-07-18 14:00:00,44.27,44.3,44.23,44.28,39000.0,34.6161,34.6395,34.5848,34.6239,39000.0
2011-07-18 14:10:00,44.29,44.32,44.26,44.29,24600.0,34.6317,34.6552,34.6083,34.6317,24600.0
2011-07-18 14:20:00,44.28,44.29,44.24,44.24,29000.0,34.6239,34.6317,34.5926,34.5926,29000.0
2011-07-18 14:30:00,44.24,44.26,44.16,44.2,83200.0,34.5926,34.6083,34.5301,34.5613,83200.0
2011-07-18 14:40:00,44.22,44.24,44.2,44.2,88800.0,34.577,34.5926,34.5613,34.5613,88800.0
2011-07-18 14:50:00,44.2,44.21,44.18,44.2,64800.0,34.5613,34.5692,34.5457,34.5613,64800.0
2011-07-18 15:00:00,44.2,44.3,44.2,44.26,82400.0,34.5613,34.6395,34.5613,34.6083,82400.0
2011-07-18 15:10:00,44.26,44.28,44.23,44.27,39000.0,34.6083,34.6239,34.5848,34.6161,39000.0
2011-07-18 15:20:00,44.26,44.29,44.21,44.23,66400.0,34.6083,34.6317,34.5692,34.5848,66400.0
2011-07-18 15:30:00,44.23,44.31,44.18,44.31,100200.0,34.5848,34.6473,34.5457,34.6473,100200.0
2011-07-18 15:40:00,44.32,44.33,44.24,44.32,146800.0,34.6552,34.663,34.5926,34.6552,146800.0
2011-07-18 15:50:00,44.32,44.4,44.31,44.34,192400.0,34.6552,34.7177,34.6473,34.6708,192400.0
2011-07-19 09:30:00,44.59,44.94,44.52,44.92,75400.0,34.8663,35.14,34.8116,35.1243,75400.0
2011-07-19 09:40:00,44.93,44.96,44.8,44.8,53800.0,35.1321,35.1556,35.0305,35.0305,53800.0
2011-07-19 09:50:00,44.81,44.82,44.76,44.79,62600.0,35.0383,35.0461,34.9992,35.0227,62600.0
2011-07-19 10:00:00,44.8,44.8,44.74,44.78,57400.0,35.0305,35.0305,34.9836,35.0149,57400.0
2011-07-19 10:10:00,44.8,44.8,44.71,44.76,30800.0,35.0305,35.0305,34.9601,34.9992,30800.0
2011-07-19 10:20:00,44.77,44.77,44.72,44.75,22400.0,35.007,35.007,34.9679,34.9914,22400.0
2011-07-19 10:30:00,44.74,44.78,44.71,44.71,31600.0,34.9836,35.0149,34.9601,34.9601,31600.0
2011-07-19 10:40:00,44.71,44.74,44.69,44.72,29800.0,34.9601,34.9836,34.9445,34.9679,29800.0
2011-07-19 10:50:00,44.7,44.73,44.63,44.63,35600.0,34.9523,34.9758,34.8976,34.8976,35600.0
2011-07-19 11:00:00,44.63,44.63,44.55,44.58,24400.0,34.8976,34.8976,34.835,34.8585,24400.0
2011-07-19 11:10:00,44.59,44.62,44.57,44.59,18400.0,34.8663,34.8897,34.8507,34.8663,18400.0
2011-07-19 11:20:00,44.6,44.66,44.58,44.63,21000.0,34.8741,34.921,34.8585,34.8976,21000.0
2011-07-19 11:30:00,44.63,44.68,44.54,44.55,28600.0,34.8976,34.9367,34.8272,34.835,28600.0
2011-07-19 11:40:00,44.55,44.55,44.49,44.52,30200.0,34.835,34.835,34.7881,34.8116,30200.0
2011-07-19 11:50:00,44.54,44.57,44.51,44.53,21600.0,34.8272,34.8507,34.8037,34.8194,21600.0
2011-07-19 12:00:00,44.54,44.57,44.52,44.52,18400.0,34.8272,34.8507,34.8116,34.8116,18400.0
2011-07-19 12:10:00,44.53,44.62,44.53,44.57,38800.0,34.8194,34.8897,34.8194,34.8507,38800.0
2011-07-19 12:20:00,44.58,44.58,44.54,44.55,79000.0,34.8585,34.8585,34.8272,34.835,79000.0
2011-07-19 12:30:00,44.55,44.61,44.55,44.57,45600.0,34.835,34.8819,34.835,34.8507,45600.0
2011-07-19 12:40:00,44.57,44.58,44.54,44.56,74000.0,34.8507,34.8585,34.8272,34.8428,74000.0
2011-07-19 12:50:00,44.58,44.6,44.55,44.57,69600.0,34.8585,34.8741,34.835,34.8507,69600.0
2011-07-19 13:00:00,44.57,44.58,44.54,44.55,123800.0,34.8507,34.8585,34.8272,34.835,123800.0
2011-07-19 13:10:00,44.55,44.62,44.54,44.61,53200.0,34.835,34.8897,34.8272,34.8819,53200.0
2011-07-19 13:20:00,44.6,44.62,44.57,44.61,35800.0,34.8741,34.8897,34.8507,34.8819,35800.0
2011-07-19 13:30:00,44.62,44.69,44.58,44.68,63200.0,34.8897,34.9445,34.8585,34.9367,63200.0
2011-07-19 13:40:00,44.69,44.78,44.66,44.68,46200.0,34.9445,35.0149,34.921,34.9367,46200.0
2011-07-19 13:50:00,44.7,44.7,44.62,44.63,36200.0,34.9523,34.9523,34.8897,34.8976,36200.0
2011-07-19 14:00:00,44.63,44.63,44.58,44.59,30600.0,34.8976,34.8976,34.8585,34.8663,30600.0
2011-07-19 14:10:00,44.59,44.62,44.51,44.51,159800.0,34.8663,34.8897,34.8037,34.8037,159800.0
2011-07-19 14:20:00,44.54,44.59,44.52,44.58,28200.0,34.8272,34.8663,34.8116,34.8585,28200.0
2011-07-19 14:30:00,44.58,44.6,44.57,44.6,41800.0,34.8585,34.8741,34.8507,34.8741,41800.0
2011-07-19 14:40:00,44.6,44.68,44.6,44.62,246200.0,34.8741,34.9367,34.8741,34.8897,246200.0
2011-07-19 14:50:00,44.63,44.65,44.62,44.63,49400.0,34.8976,34.9132,34.8897,34.8976,49400.0
2011-07-19 15:00:00,44.63,44.67,44.62,44.63,71000.0,34.8976,34.9288,34.8897,34.8976,71000.0
2011-07-19 15:10:00,44.64,44.67,44.62,44.62,84600.0,34.9054,34.9288,34.8897,34.8897,84600.0
2011-07-19 15:20:00,44.62,44.65,44.62,44.63,269800.0,34.8897,34.9132,34.8897,34.8976,269800.0
2011-07-19 15:30:00,44.63,44.66,44.62,44.66,85000.0,34.8976,34.921,34.8897,34.921,85000.0
2011-07-19 15:40:00,44.65,44.7,44.63,44.63,109800.0,34.9132,34.9523,34.8976,34.8976,109800.0
2011-07-19 15:50:00,44.64,44.64,44.59,44.63,211600.0,34.9054,34.9054,34.8663,34.8976,211600.0
2011-07-20 09:30:00,44.72,44.76,44.61,44.67,33600.0,34.9679,34.9992,34.8819,34.9288,33600.0
2011-07-20 09:40:00,44.67,44.67,44.52,44.52,30200.0,34.9288,34.9288,34.8116,34.8116,30200.0
2011-07-20 09:50:00,44.52,44.56,44.37,44.42,53600.0,34.8116,34.8428,34.6943,34.7334,53600.0
2011-07-20 10:00:00,44.41,44.49,44.35,44.48,51000.0,34.7255,34.7881,34.6786,34.7803,51000.0
2011-07-20 10:10:00,44.47,44.55,44.38,44.41,52600.0,34.7725,34.835,34.7021,34.7255,52600.0
2011-07-20 10:20:00,44.42,44.48,44.37,44.43,38600.0,34.7334,34.7803,34.6943,34.7412,38600.0
2011-07-20 10:30:00,44.42,44.62,44.42,44.6,30000.0,34.7334,34.8897,34.7334,34.8741,30000.0
2011-07-20 10:40:00,44.58,44.62,44.58,44.59,13800.0,34.8585,34.8897,34.8585,34.8663,13800.0
2011-07-20 10:50:00,44.58,44.6,44.54,44.56,20200.0,34.8585,34.8741,34.8272,34.8428,20200.0
2011-07-20 11:00:00,44.56,44.58,44.51,44.54,78800.0,34.8428,34.8585,34.8037,34.8272,78800.0
2011-07-20 11:10:00,44.54,44.59,44.53,44.53,46600.0,34.8272,34.8663,34.8194,34.8194,46600.0
2011-07-20 11:20:00,44.53,44.56,44.47,44.48,29400.0,34.8194,34.8428,34.7725,34.7803,29400.0
2011-07-20 11:30:00,44.48,44.51,44.45,44.49,70000.0,34.7803,34.8037,34.7568,34.7881,70000.0
2011-07-20 11:40:00,44.48,44.52,44.44,44.47,34800.0,34.7803,34.8116,34.749,34.7725,34800.0
2011-07-20 11:50:00,44.47,44.51,44.46,44.51,33400.0,34.7725,34.8037,34.7646,34.8037,33400.0
2011-07-20 12:00:00,44.51,44.53,44.5,44.51,38000.0,34.8037,34.8194,34.7959,34.8037,38000.0
2011-07-20 12:10:00,44.51,44.56,44.51,44.56,26600.0,34.8037,34.8428,34.8037,34.8428,26600.0
2011-07-20 12:20:00,44.55,44.59,44.52,44.59,33800.0,34.835,34.8663,34.8116,34.8663,33800.0
2011-07-20 12:30:00,44.6,44.62,44.58,44.6,45000.0,34.8741,34.8897,34.8585,34.8741,45000.0
2011-07-20 12:40:00,44.6,44.6,44.57,44.58,27600.0,34.8741,34.8741,34.8507,34.8585,27600.0
2011-07-20 12:50:00,44.58,44.65,44.58,44.65,18400.0,34.8585,34.9132,34.8585,34.9132,18400.0
2011-07-20 13:00:00,44.65,44.71,44.65,44.71,25600.0,34.9132,34.9601,34.9132,34.9601,25600.0
2011-07-20 13:10:00,44.71,44.73,44.69,44.7,25000.0,34.9601,34.9758,34.9445,34.9523,25000.0
2011-07-20 13:20:00,44.71,44.77,44.7,44.77,13800.0,34.9601,35.007,34.9523,35.007,13800.0
2011-07-20 13:30:00,44.77,44.79,44.73,44.77,17600.0,35.007,35.0227,34.9758,35.007,17600.0
2011-07-20 13:40:00,44.77,44.8,44.77,44.8,21400.0,35.007,35.0305,35.007,35.0305,21400.0
2011-07-20 13:50:00,44.79,44.83,44.79,44.81,18400.0,35.0227,35.054,35.0227,35.0383,18400.0
2011-07-20 14:00:00,44.81,44.83,44.78,44.81,15600.0,35.0383,35.054,35.0149,35.0383,15600.0
2011-07-20 14:10:00,44.81,44.82,44.78,44.79,24600.0,35.0383,35.0461,35.0149,35.0227,24600.0
2011-07-20 14:20:00,44.79,44.82,44.78,44.82,17000.0,35.0227,35.0461,35.0149,35.0461,17000.0
2011-07-20 14:30:00,44.82,44.84,44.81,44.81,22400.0,35.0461,35.0618,35.0383,35.0383,22400.0
2011-07-20 14:40:00,44.81,44.85,44.74,44.74,32800.0,35.0383,35.0696,34.9836,34.9836,32800.0
2011-07-20 14:50:00,44.75,44.79,44.73,44.77,30400.0,34.9914,35.0227,34.9758,35.007,30400.0
2011-07-20 15:00:00,44.77,44.8,44.76,44.8,37200.0,35.007,35.0305,34.9992,35.0305,37200.0
2011-07-20 15:10:00,44.81,44.83,44.79,44.8,48600.0,35.0383,35.054,35.0227,35.0305,48600.0
2011-07-20 15:20:00,44.8,44.8,44.7,44.72,74800.0,35.0305,35.0305,34.9523,34.9679,74800.0
2011-07-20 15:30:00,44.72,44.75,44.71,44.74,80000.0,34.9679,34.9914,34.9601,34.9836,80000.0
2011-07-20 15:40:00,44.74,44.74,44.58,44.62,130000.0,34.9836,34.9836,34.8585,34.8897,130000.0
2011-07-20 15:50:00,44.62,44.67,44.6,44.67,132800.0,34.8897,34.9288,34.8741,34.9288,132800.0
2011-07-21 09:30:00,45.77,45.83,45.15,45.19,293800.0,35.789,35.8359,35.3042,35.3354,293800.0
2011-07-21 09:40:00,45.2,45.61,45.13,45.46,173200.0,35.3433,35.6639,35.2885,35.5466,173200.0
2011-07-21 09:50:00,45.49,45.49,45.14,45.2,121000.0,35.57,35.57,35.2964,35.3433,121000.0
2011-07-21 10:00:00,45.19,45.57,45.14,45.55,139200.0,35.3354,35.6326,35.2964,35.6169,139200.0
2011-07-21 10:10:00,45.53,45.59,45.44,45.45,76800.0,35.6013,35.6482,35.5309,35.5387,76800.0
2011-07-21 10:20:00,45.41,45.72,45.38,45.65,185600.0,35.5075,35.7499,35.484,35.6951,185600.0
2011-07-21 10:30:00,45.66,45.67,45.49,45.5,87000.0,35.703,35.7108,35.57,35.5778,87000.0
2011-07-21 10:40:00,45.49,45.49,45.24,45.27,47000.0,35.57,35.57,35.3745,35.398,47000.0
2011-07-21 10:50:00,45.26,45.34,44.96,44.99,142000.0,35.3902,35.4527,35.1556,35.1791,142000.0
2011-07-21 11:00:00,44.99,45.13,44.98,45.1,60000.0,35.1791,35.2885,35.1712,35.2651,60000.0
2011-07-21 11:10:00,45.1,45.2,45.1,45.19,39800.0,35.2651,35.3433,35.2651,35.3354,39800.0
2011-07-21 11:20:00,45.18,45.22,45.13,45.21,40400.0,35.3276,35.3589,35.2885,35.3511,40400.0
2011-07-21 11:30:00,45.21,45.24,45.19,45.2,21600.0,35.3511,35.3745,35.3354,35.3433,21600.0
2011-07-21 11:40:00,45.2,45.21,45.1,45.11,31800.0,35.3433,35.3511,35.2651,35.2729,31800.0
2011-07-21 11:50:00,45.11,45.2,45.11,45.17,26400.0,35.2729,35.3433,35.2729,35.3198,26400.0
2011-07-21 12:00:00,45.17,45.24,45.12,45.13,27000.0,35.3198,35.3745,35.2807,35.2885,27000.0
2011-07-21 12:10:00,45.13,45.13,45.07,45.07,31000.0,35.2885,35.2885,35.2416,35.2416,31000.0
2011-07-21 12:20:00,45.06,45.09,45.05,45.07,31800.0,35.2338,35.2573,35.226,35.2416,31800.0
2011-07-21 12:30:00,45.06,45.18,45.05,45.16,33600.0,35.2338,35.3276,35.226,35.312,33600.0
2011-07-21 12:40:00,45.17,45.34,45.17,45.29,33800.0,35.3198,35.4527,35.3198,35.4136,33800.0
2011-07-21 12:50:00,45.27,45.27,45.06,45.13,37400.0,35.398,35.398,35.2338,35.2885,37400.0
2011-07-21 13:00:00,45.17,45.29,45.14,45.24,28200.0,35.3198,35.4136,35.2964,35.3745,28200.0
2011-07-21 13:10:00,45.23,45.25,45.2,45.24,25000.0,35.3667,35.3824,35.3433,35.3745,25000.0
2011-07-21 13:20:00,45.23,45.25,45.2,45.24,20000.0,35.3667,35.3824,35.3433,35.3745,20000.0
2011-07-21 13:30:00,45.24,45.26,45.21,45.24,22600.0,35.3745,35.3902,35.3511,35.3745,22600.0
2011-07-21 13:40:00,45.24,45.24,45.13,45.16,18600.0,35.3745,35.3745,35.2885,35.312,18600.0
2011-07-21 13:50:00,45.15,45.17,45.13,45.15,28000.0,35.3042,35.3198,35.2885,35.3042,28000.0
2011-07-21 14:00:00,45.15,45.18,45.13,45.15,19400.0,35.3042,35.3276,35.2885,35.3042,19400.0
2011-07-21 14:10:00,45.15,45.15,45.01,45.05,24000.0,35.3042,35.3042,35.1947,35.226,24000.0
2011-07-21 14:20:00,45.04,45.08,45.01,45.05,48800.0,35.2182,35.2494,35.1947,35.226,48800.0
2011-07-21 14:30:00,45.06,45.09,45.02,45.07,38600.0,35.2338,35.2573,35.2025,35.2416,38600.0
2011-07-21 14:40:00,45.07,45.1,45.05,45.07,37600.0,35.2416,35.2651,35.226,35.2416,37600.0
2011-07-21 14:50:00,45.08,45.12,44.99,45.1,63200.0,35.2494,35.2807,35.1791,35.2651,63200.0
2011-07-21 15:00:00,45.09,45.16,45.06,45.09,46200.0,35.2573,35.312,35.2338,35.2573,46200.0
2011-07-21 15:10:00,45.09,45.19,45.08,45.18,53400.0,35.2573,35.3354,35.2494,35.3276,53400.0
2011-07-21 15:20:00,45.18,45.19,45.13,45.17,46800.0,35.3276,35.3354,35.2885,35.3198,46800.0
2011-07-21 15:30:00,45.16,45.16,44.96,44.97,114800.0,35.312,35.312,35.1556,35.1634,114800.0
2011-07-21 15:40:00,44.96,44.99,44.92,44.99,139400.0,35.1556,35.1791,35.1243,35.1791,139400.0
2011-07-21 15:50:00,44.98,45.01,44.88,44.98,229200.0,35.1712,35.1947,35.093,35.1712,229200.0
2011-07-22 09:30:00,45.0,45.13,44.93,45.1,102200.0,35.1869,35.2885,35.1321,35.2651,102200.0
2011-07-22 09:40:00,45.1,45.29,45.05,45.06,130600.0,35.2651,35.4136,35.226,35.2338,130600.0
2011-07-22 09:50:00,45.06,45.1,44.93,44.95,72400.0,35.2338,35.2651,35.1321,35.1478,72400.0
2011-07-22 10:00:00,44.94,44.98,44.8,44.82,60600.0,35.14,35.1712,35.0305,35.0461,60600.0
2011-07-22 10:10:00,44.81,44.87,44.75,44.8,55800.0,35.0383,35.0852,34.9914,35.0305,55800.0
2011-07-22 10:20:00,44.79,44.84,44.63,44.67,57600.0,35.0227,35.0618,34.8976,34.9288,57600.0
2011-07-22 10:30:00,44.67,44.71,44.62,44.68,55000.0,34.9288,34.9601,34.8897,34.9367,55000.0
2011-07-22 10:40:00,44.68,44.7,44.6,44.61,46600.0,34.9367,34.9523,34.8741,34.8819,46600.0
2011-07-22 10:50:00,44.6,44.62,44.52,44.62,51600.0,34.8741,34.8897,34.8116,34.8897,51600.0
2011-07-22 11:00:00,44.62,44.7,44.59,44.69,50600.0,34.8897,34.9523,34.8663,34.9445,50600.0
2011-07-22 11:10:00,44.69,44.75,44.67,44.68,34200.0,34.9445,34.9914,34.9288,34.9367,34200.0
2011-07-22 11:20:00,44.68,44.71,44.64,44.69,77800.0,34.9367,34.9601,34.9054,34.9445,77800.0
2011-07-22 11:30:00,44.69,44.75,44.66,44.74,53600.0,34.9445,34.9914,34.921,34.9836,53600.0
2011-07-22 11:40:00,44.75,44.77,44.68,44.7,60600.0,34.9914,35.007,34.9367,34.9523,60600.0
2011-07-22 11:50:00,44.72,44.72,44.63,44.63,58200.0,34.9679,34.9679,34.8976,34.8976,58200.0
2011-07-22 12:00:00,44.63,44.65,44.59,44.63,63200.0,34.8976,34.9132,34.8663,34.8976,63200.0
2011-07-22 12:10:00,44.63,44.67,44.59,44.65,53800.0,34.8976,34.9288,34.8663,34.9132,53800.0
2011-07-22 12:20:00,44.63,44.69,44.63,44.67,50200.0,34.8976,34.9445,34.8976,34.9288,50200.0
2011-07-22 12:30:00,44.69,44.7,44.65,44.66,29800.0,34.9445,34.9523,34.9132,34.921,29800.0
2011-07-22 12:40:00,44.68,44.69,44.65,44.66,35200.0,34.9367,34.9445,34.9132,34.921,35200.0
2011-07-22 12:50:00,44.67,44.72,44.67,44.71,80000.0,34.9288,34.9679,34.9288,34.9601,80000.0
2011-07-22 13:00:00,44.71,44.72,44.63,44.67,41000.0,34.9601,34.9679,34.8976,34.9288,41000.0
2011-07-22 13:10:00,44.67,44.68,44.63,44.65,32600.0,34.9288,34.9367,34.8976,34.9132,32600.0
2011-07-22 13:20:00,44.65,44.67,44.6,44.62,43000.0,34.9132,34.9288,34.8741,34.8897,43000.0
2011-07-22 13:30:00,44.62,44.63,44.59,44.62,34400.0,34.8897,34.8976,34.8663,34.8897,34400.0
2011-07-22 13:40:00,44.62,44.63,44.57,44.58,32800.0,34.8897,34.8976,34.8507,34.8585,32800.0
2011-07-22 13:50:00,44.59,44.62,44.59,44.62,30200.0,34.8663,34.8897,34.8663,34.8897,30200.0
2011-07-22 14:00:00,44.63,44.64,44.55,44.57,51600.0,34.8976,34.9054,34.835,34.8507,51600.0
2011-07-22 14:10:00,44.57,44.57,44.52,44.52,64600.0,34.8507,34.8507,34.8116,34.8116,64600.0
2011-07-22 14:20:00,44.52,44.52,44.45,44.47,66800.0,34.8116,34.8116,34.7568,34.7725,66800.0
2011-07-22 14:30:00,44.47,44.54,44.47,44.5,57200.0,34.7725,34.8272,34.7725,34.7959,57200.0
2011-07-22 14:40:00,44.5,44.51,44.46,44.47,45600.0,34.7959,34.8037,34.7646,34.7725,45600.0
2011-07-22 14:50:00,44.47,44.49,44.46,44.49,39200.0,34.7725,34.7881,34.7646,34.7881,39200.0
2011-07-22 15:00:00,44.49,44.54,44.49,44.51,55800.0,34.7881,34.8272,34.7881,34.8037,55800.0
2011-07-22 15:10:00,44.52,44.54,44.47,44.53,80800.0,34.8116,34.8272,34.7725,34.8194,80800.0
2011-07-22 15:20:00,44.54,44.55,44.47,44.48,63000.0,34.8272,34.835,34.7725,34.7803,63000.0
2011-07-22 15:30:00,44.48,44.49,44.4,44.4,118200.0,34.7803,34.7881,34.7177,34.7177,118200.0
2011-07-22 15:40:00,44.4,44.46,44.34,44.46,239600.0,34.7177,34.7646,34.6708,34.7646,239600.0
2011-07-22 15:50:00,44.47,44.48,44.41,44.47,288800.0,34.7725,34.7803,34.7255,34.7725,288800.0
2011-07-25 09:30:00,44.08,44.37,43.9,44.37,150200.0,34.4675,34.6943,34.3268,34.6943,150200.0
2011-07-25 09:40:00,44.38,44.57,44.24,44.52,117600.0,34.7021,34.8507,34.5926,34.8116,117600.0
2011-07-25 09:50:00,44.52,44.76,44.51,44.74,107600.0,34.8116,34.9992,34.8037,34.9836,107600.0
2011-07-25 10:00:00,44.74,44.83,44.73,44.78,91000.0,34.9836,35.054,34.9758,35.0149,91000.0
2011-07-25 10:10:00,44.79,44.85,44.77,44.79,68600.0,35.0227,35.0696,35.007,35.0227,68600.0
2011-07-25 10:20:00,44.8,44.83,44.68,44.69,61600.0,35.0305,35.054,34.9367,34.9445,61600.0
2011-07-25 10:30:00,44.7,44.73,44.6,44.6,65800.0,34.9523,34.9758,34.8741,34.8741,65800.0
2011-07-25 10:40:00,44.6,44.75,44.58,44.63,88400.0,34.8741,34.9914,34.8585,34.8976,88400.0
2011-07-25 10:50:00,44.62,44.63,44.5,44.6,59600.0,34.8897,34.8976,34.7959,34.8741,59600.0
2011-07-25 11:00:00,44.61,44.65,44.51,44.52,120400.0,34.8819,34.9132,34.8037,34.8116,120400.0
2011-07-25 11:10:00,44.52,44.55,44.48,44.52,63800.0,34.8116,34.835,34.7803,34.8116,63800.0
2011-07-25 11:20:00,44.52,44.58,44.48,44.56,99600.0,34.8116,34.8585,34.7803,34.8428,99600.0
2011-07-25 11:30:00,44.57,44.63,44.55,44.62,67000.0,34.8507,34.8976,34.835,34.8897,67000.0
2011-07-25 11:40:00,44.61,44.62,44.52,44.52,46800.0,34.8819,34.8897,34.8116,34.8116,46800.0
2011-07-25 11:50:00,44.54,44.54,44.45,44.47,44400.0,34.8272,34.8272,34.7568,34.7725,44400.0
2011-07-25 12:00:00,44.47,44.48,44.42,44.42,35800.0,34.7725,34.7803,34.7334,34.7334,35800.0
2011-07-25 12:10:00,44.42,44.45,44.4,44.44,30600.0,34.7334,34.7568,34.7177,34.749,30600.0
2011-07-25 12:20:00,44.44,44.5,44.43,44.49,78200.0,34.749,34.7959,34.7412,34.7881,78200.0
2011-07-25 12:30:00,44.47,44.49,44.44,44.44,36000.0,34.7725,34.7881,34.749,34.749,36000.0
2011-07-25 12:40:00,44.44,44.5,44.43,44.46,53400.0,34.749,34.7959,34.7412,34.7646,53400.0
2011-07-25 12:50:00,44.45,44.47,44.43,44.45,79400.0,34.7568,34.7725,34.7412,34.7568,79400.0
2011-07-25 13:00:00,44.44,44.52,44.44,44.51,26200.0,34.749,34.8116,34.749,34.8037,26200.0
2011-07-25 13:10:00,44.51,44.52,44.46,44.52,112000.0,34.8037,34.8116,34.7646,34.8116,112000.0
2011-07-25 13:20:00,44.52,44.53,44.46,44.48,47200.0,34.8116,34.8194,34.7646,34.7803,47200.0
2011-07-25 13:30:00,44.48,44.52,44.46,44.46,23200.0,34.7803,34.8116,34.7646,34.7646,23200.0
2011-07-25 13:40:00,44.47,44.47,44.42,44.45,23600.0,34.7725,34.7725,34.7334,34.7568,23600.0
2011-07-25 13:50:00,44.45,44.46,44.42,44.42,34600.0,34.7568,34.7646,34.7334,34.7334,34600.0
2011-07-25 14:00:00,44.42,44.5,44.41,44.47,53200.0,34.7334,34.7959,34.7255,34.7725,53200.0
2011-07-25 14:10:00,44.47,44.52,44.46,44.51,68000.0,34.7725,34.8116,34.7646,34.8037,68000.0
2011-07-25 14:20:00,44.51,44.54,44.48,44.49,39800.0,34.8037,34.8272,34.7803,34.7881,39800.0
2011-07-25 14:30:00,44.49,44.51,44.41,44.41,54000.0,34.7881,34.8037,34.7255,34.7255,54000.0
2011-07-25 14:40:00,44.4,44.47,44.35,44.37,109800.0,34.7177,34.7725,34.6786,34.6943,109800.0
2011-07-25 14:50:00,44.37,44.44,44.35,44.39,46000.0,34.6943,34.749,34.6786,34.7099,46000.0
2011-07-25 15:00:00,44.4,44.4,44.27,44.27,52800.0,34.7177,34.7177,34.6161,34.6161,52800.0
2011-07-25 15:10:00,44.27,44.34,44.24,44.34,136800.0,34.6161,34.6708,34.5926,34.6708,136800.0
2011-07-25 15:20:00,44.34,44.35,44.24,44.3,61800.0,34.6708,34.6786,34.5926,34.6395,61800.0
2011-07-25 15:30:00,44.3,44.35,44.29,44.35,99600.0,34.6395,34.6786,34.6317,34.6786,99600.0
2011-07-25 15:40:00,44.34,44.34,44.23,44.24,116800.0,34.6708,34.6708,34.5848,34.5926,116800.0
2011-07-25 15:50:00,44.26,44.28,44.23,44.27,176800.0,34.6083,34.6239,34.5848,34.6161,176800.0
2011-07-26 09:30:00,44.24,44.26,43.92,43.93,65000.0,34.5926,34.6083,34.3424,34.3502,65000.0
2011-07-26 09:40:00,43.92,44.02,43.81,43.84,64000.0,34.3424,34.4206,34.2564,34.2798,64000.0
2011-07-26 09:50:00,43.85,43.86,43.64,43.68,77000.0,34.2877,34.2955,34.1235,34.1547,77000.0
2011-07-26 10:00:00,43.67,43.76,43.53,43.55,106000.0,34.1469,34.2173,34.0374,34.0531,106000.0
2011-07-26 10:10:00,43.55,43.64,43.54,43.58,112600.0,34.0531,34.1235,34.0453,34.0765,112600.0
2011-07-26 10:20:00,43.59,43.7,43.56,43.56,96000.0,34.0844,34.1704,34.0609,34.0609,96000.0
2011-07-26 10:30:00,43.56,43.56,43.24,43.43,300400.0,34.0609,34.0609,33.8107,33.9592,300400.0
2011-07-26 10:40:00,43.45,43.6,43.45,43.51,100200.0,33.9749,34.0922,33.9749,34.0218,100200.0
2011-07-26 10:50:00,43.51,43.62,43.48,43.49,185000.0,34.0218,34.1078,33.9983,34.0062,185000.0
2011-07-26 11:00:00,43.5,43.52,43.48,43.51,71600.0,34.014,34.0296,33.9983,34.0218,71600.0
2011-07-26 11:10:00,43.51,43.56,43.47,43.54,77400.0,34.0218,34.0609,33.9905,34.0453,77400.0
2011-07-26 11:20:00,43.52,43.57,43.49,43.49,42600.0,34.0296,34.0687,34.0062,34.0062,42600.0
2011-07-26 11:30:00,43.48,43.49,43.35,43.35,35800.0,33.9983,34.0062,33.8967,33.8967,35800.0
2011-07-26 11:40:00,43.38,43.43,43.35,43.42,49800.0,33.9202,33.9592,33.8967,33.9514,49800.0
2011-07-26 11:50:00,43.42,43.43,43.37,43.4,30800.0,33.9514,33.9592,33.9123,33.9358,30800.0
2011-07-26 12:00:00,43.4,43.46,43.4,43.44,28400.0,33.9358,33.9827,33.9358,33.9671,28400.0
2011-07-26 12:10:00,43.44,43.49,43.41,43.47,79600.0,33.9671,34.0062,33.9436,33.9905,79600.0
2011-07-26 12:20:00,43.47,43.49,43.44,43.49,37600.0,33.9905,34.0062,33.9671,34.0062,37600.0
2011-07-26 12:30:00,43.48,43.48,43.4,43.42,48800.0,33.9983,33.9983,33.9358,33.9514,48800.0
2011-07-26 12:40:00,43.43,43.46,43.39,43.41,22200.0,33.9592,33.9827,33.928,33.9436,22200.0
2011-07-26 12:50:00,43.41,43.47,43.41,43.45,21800.0,33.9436,33.9905,33.9436,33.9749,21800.0
2011-07-26 13:00:00,43.46,43.47,43.41,43.42,41600.0,33.9827,33.9905,33.9436,33.9514,41600.0
2011-07-26 13:10:00,43.42,43.44,43.38,43.44,42800.0,33.9514,33.9671,33.9202,33.9671,42800.0
2011-07-26 13:20:00,43.44,43.45,43.36,43.42,49600.0,33.9671,33.9749,33.9045,33.9514,49600.0
2011-07-26 13:30:00,43.42,43.45,43.41,43.43,74600.0,33.9514,33.9749,33.9436,33.9592,74600.0
2011-07-26 13:40:00,43.45,43.5,43.45,43.49,111400.0,33.9749,34.014,33.9749,34.0062,111400.0
2011-07-26 13:50:00,43.49,43.51,43.49,43.5,69400.0,34.0062,34.0218,34.0062,34.014,69400.0
2011-07-26 14:00:00,43.51,43.59,43.5,43.56,58000.0,34.0218,34.0844,34.014,34.0609,58000.0
2011-07-26 14:10:00,43.57,43.6,43.55,43.56,81800.0,34.0687,34.0922,34.0531,34.0609,81800.0
2011-07-26 14:20:00,43.57,43.58,43.51,43.55,41800.0,34.0687,34.0765,34.0218,34.0531,41800.0
2011-07-26 14:30:00,43.55,43.6,43.52,43.57,31000.0,34.0531,34.0922,34.0296,34.0687,31000.0
2011-07-26 14:40:00,43.56,43.57,43.52,43.55,60400.0,34.0609,34.0687,34.0296,34.0531,60400.0
2011-07-26 14:50:00,43.55,43.59,43.49,43.5,40800.0,34.0531,34.0844,34.0062,34.014,40800.0
2011-07-26 15:00:00,43.51,43.52,43.47,43.49,50000.0,34.0218,34.0296,33.9905,34.0062,50000.0
2011-07-26 15:10:00,43.49,43.52,43.46,43.49,86200.0,34.0062,34.0296,33.9827,34.0062,86200.0
2011-07-26 15:20:00,43.49,43.5,43.44,43.47,78200.0,34.0062,34.014,33.9671,33.9905,78200.0
2011-07-26 15:30:00,43.48,43.48,43.33,43.34,177000.0,33.9983,33.9983,33.8811,33.8889,177000.0
2011-07-26 15:40:00,43.33,43.35,43.24,43.24,196000.0,33.8811,33.8967,33.8107,33.8107,196000.0
2011-07-26 15:50:00,43.25,43.3,43.21,43.29,293600.0,33.8185,33.8576,33.7872,33.8498,293600.0
2011-07-27 09:30:00,43.1,43.27,43.06,43.15,77600.0,33.7012,33.8341,33.6699,33.7403,77600.0
2011-07-27 09:40:00,43.13,43.14,42.94,43.05,51200.0,33.7247,33.7325,33.5761,33.6621,51200.0
2011-07-27 09:50:00,43.04,43.04,42.95,42.99,45200.0,33.6543,33.6543,33.5839,33.6152,45200.0
2011-07-27 10:00:00,42.97,42.99,42.77,42.77,47000.0,33.5996,33.6152,33.4432,33.4432,47000.0
2011-07-27 10:10:00,42.77,42.85,42.76,42.76,55400.0,33.4432,33.5057,33.4354,33.4354,55400.0
2011-07-27 10:20:00,42.77,42.79,42.63,42.72,55600.0,33.4432,33.4588,33.3337,33.4041,55600.0
2011-07-27 10:30:00,42.72,42.77,42.6,42.74,92600.0,33.4041,33.4432,33.3102,33.4197,92600.0
2011-07-27 10:40:00,42.73,42.74,42.63,42.71,42400.0,33.4119,33.4197,33.3337,33.3963,42400.0
2011-07-27 10:50:00,42.72,42.88,42.72,42.88,58400.0,33.4041,33.5292,33.4041,33.5292,58400.0
2011-07-27 11:00:00,42.88,42.94,42.85,42.92,48000.0,33.5292,33.5761,33.5057,33.5605,48000.0
2011-07-27 11:10:00,42.92,43.03,42.9,43.02,35600.0,33.5605,33.6465,33.5448,33.6387,35600.0
2011-07-27 11:20:00,43.02,43.04,42.95,43.04,17600.0,33.6387,33.6543,33.5839,33.6543,17600.0
2011-07-27 11:30:00,43.06,43.1,42.92,42.97,51400.0,33.6699,33.7012,33.5605,33.5996,51400.0
2011-07-27 11:40:00,42.97,43.01,42.95,43.01,36400.0,33.5996,33.6308,33.5839,33.6308,36400.0
2011-07-27 11:50:00,43.0,43.02,42.94,43.01,100200.0,33.623,33.6387,33.5761,33.6308,100200.0
2011-07-27 12:00:00,43.01,43.05,42.96,42.96,73800.0,33.6308,33.6621,33.5917,33.5917,73800.0
2011-07-27 12:10:00,42.96,43.02,42.96,42.98,43000.0,33.5917,33.6387,33.5917,33.6074,43000.0
2011-07-27 12:20:00,42.98,43.0,42.93,42.99,36800.0,33.6074,33.623,33.5683,33.6152,36800.0
2011-07-27 12:30:00,42.98,42.99,42.93,42.95,27800.0,33.6074,33.6152,33.5683,33.5839,27800.0
2011-07-27 12:40:00,42.95,42.99,42.94,42.94,66600.0,33.5839,33.6152,33.5761,33.5761,66600.0
2011-07-27 12:50:00,42.94,42.96,42.9,42.9,37200.0,33.5761,33.5917,33.5448,33.5448,37200.0
2011-07-27 13:00:00,42.91,42.92,42.87,42.9,41800.0,33.5526,33.5605,33.5214,33.5448,41800.0
2011-07-27 13:10:00,42.88,42.88,42.73,42.77,53200.0,33.5292,33.5292,33.4119,33.4432,53200.0
2011-07-27 13:20:00,42.76,42.77,42.71,42.74,51000.0,33.4354,33.4432,33.3963,33.4197,51000.0
2011-07-27 13:30:00,42.74,42.81,42.73,42.8,43400.0,33.4197,33.4745,33.4119,33.4666,43400.0
2011-07-27 13:40:00,42.8,42.88,42.79,42.87,45600.0,33.4666,33.5292,33.4588,33.5214,45600.0
2011-07-27 13:50:00,42.88,42.88,42.83,42.84,33800.0,33.5292,33.5292,33.4901,33.4979,33800.0
2011-07-27 14:00:00,42.83,42.84,42.71,42.81,57800.0,33.4901,33.4979,33.3963,33.4745,57800.0
2011-07-27 14:10:00,42.81,42.82,42.74,42.74,42400.0,33.4745,33.4823,33.4197,33.4197,42400.0
2011-07-27 14:20:00,42.74,42.77,42.67,42.68,42400.0,33.4197,33.4432,33.365,33.3728,42400.0
2011-07-27 14:30:00,42.68,42.69,42.56,42.61,63200.0,33.3728,33.3806,33.279,33.3181,63200.0
2011-07-27 14:40:00,42.6,42.61,42.52,42.58,49600.0,33.3102,33.3181,33.2477,33.2946,49600.0
2011-07-27 14:50:00,42.58,42.59,42.5,42.53,52400.0,33.2946,33.3024,33.2321,33.2555,52400.0
2011-07-27 15:00:00,42.54,42.6,42.52,42.55,65800.0,33.2633,33.3102,33.2477,33.2712,65800.0
2011-07-27 15:10:00,42.56,42.56,42.48,42.52,100000.0,33.279,33.279,33.2164,33.2477,100000.0
2011-07-27 15:20:00,42.52,42.54,42.46,42.54,67600.0,33.2477,33.2633,33.2008,33.2633,67600.0
2011-07-27 15:30:00,42.54,42.63,42.54,42.62,77000.0,33.2633,33.3337,33.2633,33.3259,77000.0
2011-07-27 15:40:00,42.61,42.63,42.49,42.51,152400.0,33.3181,33.3337,33.2242,33.2399,152400.0
2011-07-27 15:50:00,42.51,42.58,42.46,42.51,219000.0,33.2399,33.2946,33.2008,33.2399,219000.0
2011-07-28 09:30:00,42.67,43.09,42.67,43.03,115000.0,33.365,33.6934,33.365,33.6465,115000.0
2011-07-28 09:40:00,43.03,43.03,42.77,42.88,87000.0,33.6465,33.6465,33.4432,33.5292,87000.0
2011-07-28 09:50:00,42.88,43.01,42.83,43.01,73600.0,33.5292,33.6308,33.4901,33.6308,73600.0
2011-07-28 10:00:00,43.01,43.08,42.88,43.06,60800.0,33.6308,33.6856,33.5292,33.6699,60800.0
2011-07-28 10:10:00,43.05,43.18,42.99,43.06,77800.0,33.6621,33.7638,33.6152,33.6699,77800.0
2011-07-28 10:20:00,43.07,43.11,43.0,43.06,56800.0,33.6778,33.709,33.623,33.6699,56800.0
2011-07-28 10:30:00,43.06,43.1,42.91,42.95,37400.0,33.6699,33.7012,33.5526,33.5839,37400.0
2011-07-28 10:40:00,42.95,43.1,42.95,43.1,68400.0,33.5839,33.7012,33.5839,33.7012,68400.0
2011-07-28 10:50:00,43.1,43.17,43.07,43.08,36800.0,33.7012,33.7559,33.6778,33.6856,36800.0
2011-07-28 11:00:00,43.09,43.13,43.02,43.1,44800.0,33.6934,33.7247,33.6387,33.7012,44800.0
2011-07-28 11:10:00,43.12,43.17,43.04,43.05,57600.0,33.7169,33.7559,33.6543,33.6621,57600.0
2011-07-28 11:20:00,43.05,43.16,43.05,43.13,40600.0,33.6621,33.7481,33.6621,33.7247,40600.0
2011-07-28 11:30:00,43.13,43.13,43.1,43.13,34000.0,33.7247,33.7247,33.7012,33.7247,34000.0
2011-07-28 11:40:00,43.13,43.16,43.09,43.1,39400.0,33.7247,33.7481,33.6934,33.7012,39400.0
2011-07-28 11:50:00,43.1,43.19,43.1,43.1,50000.0,33.7012,33.7716,33.7012,33.7012,50000.0
2011-07-28 12:00:00,43.12,43.17,43.1,43.13,39000.0,33.7169,33.7559,33.7012,33.7247,39000.0
2011-07-28 12:10:00,43.12,43.12,42.98,43.0,79000.0,33.7169,33.7169,33.6074,33.623,79000.0
2011-07-28 12:20:00,42.99,43.02,42.97,42.98,41600.0,33.6152,33.6387,33.5996,33.6074,41600.0
2011-07-28 12:30:00,42.98,43.02,42.96,42.97,29000.0,33.6074,33.6387,33.5917,33.5996,29000.0
2011-07-28 12:40:00,42.97,43.01,42.95,42.97,33800.0,33.5996,33.6308,33.5839,33.5996,33800.0
2011-07-28 12:50:00,42.97,43.04,42.93,43.03,39400.0,33.5996,33.6543,33.5683,33.6465,39400.0
2011-07-28 13:00:00,43.02,43.04,42.95,42.95,67200.0,33.6387,33.6543,33.5839,33.5839,67200.0
2011-07-28 13:10:00,42.96,43.02,42.95,42.96,48600.0,33.5917,33.6387,33.5839,33.5917,48600.0
2011-07-28 13:20:00,42.96,42.97,42.9,42.93,42000.0,33.5917,33.5996,33.5448,33.5683,42000.0
2011-07-28 13:30:00,42.91,42.93,42.87,42.92,47600.0,33.5526,33.5683,33.5214,33.5605,47600.0
2011-07-28 13:40:00,42.92,42.98,42.86,42.89,81600.0,33.5605,33.6074,33.5135,33.537,81600.0
2011-07-28 13:50:00,42.91,42.92,42.85,42.85,44200.0,33.5526,33.5605,33.5057,33.5057,44200.0
2011-07-28 14:00:00,42.86,42.86,42.74,42.75,35200.0,33.5135,33.5135,33.4197,33.4275,35200.0
2011-07-28 14:10:00,42.74,42.74,42.64,42.65,87400.0,33.4197,33.4197,33.3415,33.3493,87400.0
2011-07-28 14:20:00,42.66,42.68,42.58,42.6,31800.0,33.3572,33.3728,33.2946,33.3102,31800.0
2011-07-28 14:30:00,42.6,42.6,42.51,42.51,50600.0,33.3102,33.3102,33.2399,33.2399,50600.0
2011-07-28 14:40:00,42.51,42.61,42.51,42.59,51800.0,33.2399,33.3181,33.2399,33.3024,51800.0
2011-07-28 14:50:00,42.59,42.67,42.58,42.61,32800.0,33.3024,33.365,33.2946,33.3181,32800.0
2011-07-28 15:00:00,42.61,42.61,42.54,42.56,37800.0,33.3181,33.3181,33.2633,33.279,37800.0
2011-07-28 15:10:00,42.56,42.58,42.51,42.52,38800.0,33.279,33.2946,33.2399,33.2477,38800.0
2011-07-28 15:20:00,42.53,42.53,42.38,42.39,58200.0,33.2555,33.2555,33.1382,33.146,58200.0
2011-07-28 15:30:00,42.4,42.44,42.35,42.41,80800.0,33.1539,33.1851,33.1148,33.1617,80800.0
2011-07-28 15:40:00,42.41,42.41,42.21,42.25,162600.0,33.1617,33.1617,33.0053,33.0366,162600.0
2011-07-28 15:50:00,42.26,42.32,42.25,42.3,173800.0,33.0444,33.0913,33.0366,33.0757,173800.0
2011-07-29 09:30:00,41.7,41.89,41.55,41.63,107800.0,32.6065,32.7551,32.4892,32.5518,107800.0
2011-07-29 09:40:00,41.62,41.76,41.52,41.76,71200.0,32.544,32.6534,32.4658,32.6534,71200.0
2011-07-29 09:50:00,41.76,41.98,41.71,41.93,70000.0,32.6534,32.8255,32.6143,32.7864,70000.0
2011-07-29 10:00:00,41.94,42.03,41.72,41.97,59200.0,32.7942,32.8645,32.6221,32.8176,59200.0
2011-07-29 10:10:00,41.98,42.02,41.86,41.88,65000.0,32.8255,32.8567,32.7316,32.7473,65000.0
2011-07-29 10:20:00,41.88,42.07,41.88,42.0,67200.0,32.7473,32.8958,32.7473,32.8411,67200.0
2011-07-29 10:30:00,42.01,42.04,41.92,41.98,53200.0,32.8489,32.8724,32.7785,32.8255,53200.0
2011-07-29 10:40:00,41.98,42.05,41.87,42.04,42600.0,32.8255,32.8802,32.7394,32.8724,42600.0
2011-07-29 10:50:00,42.06,42.26,42.06,42.17,57000.0,32.888,33.0444,32.888,32.974,57000.0
2011-07-29 11:00:00,42.16,42.35,42.1,42.35,56000.0,32.9662,33.1148,32.9193,33.1148,56000.0
2011-07-29 11:10:00,42.35,42.46,42.31,42.44,31800.0,33.1148,33.2008,33.0835,33.1851,31800.0
2011-07-29 11:20:00,42.44,42.44,42.3,42.31,30200.0,33.1851,33.1851,33.0757,33.0835,30200.0
2011-07-29 11:30:00,42.3,42.33,42.25,42.29,26800.0,33.0757,33.0991,33.0366,33.0678,26800.0
2011-07-29 11:40:00,42.28,42.31,42.22,42.23,41800.0,33.06,33.0835,33.0131,33.0209,41800.0
2011-07-29 11:50:00,42.22,42.3,42.21,42.29,28400.0,33.0131,33.0757,33.0053,33.0678,28400.0
2011-07-29 12:00:00,42.3,42.32,42.19,42.23,61800.0,33.0757,33.0913,32.9897,33.0209,61800.0
2011-07-29 12:10:00,42.24,42.26,42.09,42.17,49400.0,33.0288,33.0444,32.9115,32.974,49400.0
2011-07-29 12:20:00,42.16,42.23,42.13,42.17,32000.0,32.9662,33.0209,32.9427,32.974,32000.0
2011-07-29 12:30:00,42.18,42.24,42.15,42.24,35600.0,32.9818,33.0288,32.9584,33.0288,35600.0
2011-07-29 12:40:00,42.24,42.26,42.17,42.17,23400.0,33.0288,33.0444,32.974,32.974,23400.0
2011-07-29 12:50:00,42.18,42.21,42.13,42.13,31600.0,32.9818,33.0053,32.9427,32.9427,31600.0
2011-07-29 13:00:00,42.13,42.23,42.1,42.22,40200.0,32.9427,33.0209,32.9193,33.0131,40200.0
2011-07-29 13:10:00,42.22,42.23,42.15,42.2,21800.0,33.0131,33.0209,32.9584,32.9975,21800.0
2011-07-29 13:20:00,42.2,42.3,42.2,42.25,24200.0,32.9975,33.0757,32.9975,33.0366,24200.0
2011-07-29 13:30:00,42.24,42.3,42.2,42.29,26400.0,33.0288,33.0757,32.9975,33.0678,26400.0
2011-07-29 13:40:00,42.3,42.36,42.3,42.34,23600.0,33.0757,33.1226,33.0757,33.1069,23600.0
2011-07-29 13:50:00,42.34,42.36,42.3,42.33,19800.0,33.1069,33.1226,33.0757,33.0991,19800.0
2011-07-29 14:00:00,42.34,42.4,42.27,42.36,35800.0,33.1069,33.1539,33.0522,33.1226,35800.0
2011-07-29 14:10:00,42.37,42.37,42.27,42.27,27800.0,33.1304,33.1304,33.0522,33.0522,27800.0
2011-07-29 14:20:00,42.27,42.27,42.22,42.24,36400.0,33.0522,33.0522,33.0131,33.0288,36400.0
2011-07-29 14:30:00,42.26,42.32,42.21,42.32,42000.0,33.0444,33.0913,33.0053,33.0913,42000.0
2011-07-29 14:40:00,42.31,42.33,42.24,42.24,36200.0,33.0835,33.0991,33.0288,33.0288,36200.0
2011-07-29 14:50:00,42.24,42.31,42.23,42.23,37200.0,33.0288,33.0835,33.0209,33.0209,37200.0
2011-07-29 15:00:00,42.21,42.27,42.19,42.27,78400.0,33.0053,33.0522,32.9897,33.0522,78400.0
2011-07-29 15:10:00,42.29,42.31,42.23,42.24,69200.0,33.0678,33.0835,33.0209,33.0288,69200.0
2011-07-29 15:20:00,42.24,42.24,42.19,42.21,75400.0,33.0288,33.0288,32.9897,33.0053,75400.0
2011-07-29 15:30:00,42.21,42.24,42.19,42.24,68200.0,33.0053,33.0288,32.9897,33.0288,68200.0
2011-07-29 15:40:00,42.23,42.25,42.05,42.06,167400.0,33.0209,33.0366,32.8802,32.888,167400.0
2011-07-29 15:50:00,42.05,42.13,42.02,42.1,261600.0,32.8802,32.9427,32.8567,32.9193,261600.0
2011-08-01 09:30:00,42.71,42.85,42.52,42.66,140800.0,33.3963,33.5057,33.2477,33.3572,140800.0
2011-08-01 09:40:00,42.67,42.68,42.41,42.47,57200.0,33.365,33.3728,33.1617,33.2086,57200.0
2011-08-01 09:50:00,42.46,42.46,42.33,42.37,38400.0,33.2008,33.2008,33.0991,33.1304,38400.0
2011-08-01 10:00:00,42.34,42.34,41.79,42.08,152000.0,33.1069,33.1069,32.6769,32.9036,152000.0
2011-08-01 10:10:00,42.08,42.16,41.95,42.16,67600.0,32.9036,32.9662,32.802,32.9662,67600.0
2011-08-01 10:20:00,42.15,42.26,42.1,42.1,43400.0,32.9584,33.0444,32.9193,32.9193,43400.0
2011-08-01 10:30:00,42.1,42.12,42.02,42.08,50600.0,32.9193,32.9349,32.8567,32.9036,50600.0
2011-08-01 10:40:00,42.09,42.11,42.02,42.06,68600.0,32.9115,32.9271,32.8567,32.888,68600.0
2011-08-01 10:50:00,42.07,42.07,41.88,41.92,53800.0,32.8958,32.8958,32.7473,32.7785,53800.0
2011-08-01 11:00:00,41.91,41.92,41.71,41.83,57600.0,32.7707,32.7785,32.6143,32.7082,57600.0
2011-08-01 11:10:00,41.82,41.85,41.71,41.76,54200.0,32.7003,32.7238,32.6143,32.6534,54200.0
2011-08-01 11:20:00,41.77,41.82,41.73,41.79,38600.0,32.6612,32.7003,32.63,32.6769,38600.0
2011-08-01 11:30:00,41.77,41.77,41.48,41.56,65000.0,32.6612,32.6612,32.4345,32.497,65000.0
2011-08-01 11:40:00,41.56,41.63,41.52,41.58,69400.0,32.497,32.5518,32.4658,32.5127,69400.0
2011-08-01 11:50:00,41.57,41.6,41.44,41.45,41400.0,32.5049,32.5283,32.4032,32.411,41400.0
2011-08-01 12:00:00,41.45,41.54,41.44,41.49,64200.0,32.411,32.4814,32.4032,32.4423,64200.0
2011-08-01 12:10:00,41.51,41.54,41.41,41.47,152200.0,32.4579,32.4814,32.3797,32.4267,152200.0
2011-08-01 12:20:00,41.48,41.59,41.43,41.58,83200.0,32.4345,32.5205,32.3954,32.5127,83200.0
2011-08-01 12:30:00,41.58,41.6,41.54,41.6,22400.0,32.5127,32.5283,32.4814,32.5283,22400.0
2011-08-01 12:40:00,41.61,41.61,41.5,41.58,31400.0,32.5361,32.5361,32.4501,32.5127,31400.0
2011-08-01 12:50:00,41.58,41.66,41.55,41.58,28400.0,32.5127,32.5752,32.4892,32.5127,28400.0
2011-08-01 13:00:00,41.58,41.61,41.5,41.59,50000.0,32.5127,32.5361,32.4501,32.5205,50000.0
2011-08-01 13:10:00,41.57,41.6,41.52,41.59,25600.0,32.5049,32.5283,32.4658,32.5205,25600.0
2011-08-01 13:20:00,41.59,41.64,41.58,41.6,25000.0,32.5205,32.5596,32.5127,32.5283,25000.0
2011-08-01 13:30:00,41.59,41.67,41.59,41.66,25000.0,32.5205,32.5831,32.5205,32.5752,25000.0
2011-08-01 13:40:00,41.67,41.69,41.65,41.67,24800.0,32.5831,32.5987,32.5674,32.5831,24800.0
2011-08-01 13:50:00,41.68,41.72,41.66,41.7,39000.0,32.5909,32.6221,32.5752,32.6065,39000.0
2011-08-01 14:00:00,41.7,41.71,41.63,41.65,27400.0,32.6065,32.6143,32.5518,32.5674,27400.0
2011-08-01 14:10:00,41.63,41.63,41.56,41.59,37800.0,32.5518,32.5518,32.497,32.5205,37800.0
2011-08-01 14:20:00,41.59,41.62,41.56,41.6,29400.0,32.5205,32.544,32.497,32.5283,29400.0
2011-08-01 14:30:00,41.59,41.67,41.57,41.66,25000.0,32.5205,32.5831,32.5049,32.5752,25000.0
2011-08-01 14:40:00,41.67,41.73,41.64,41.7,26600.0,32.5831,32.63,32.5596,32.6065,26600.0
2011-08-01 14:50:00,41.7,41.77,41.65,41.74,22800.0,32.6065,32.6612,32.5674,32.6378,22800.0
2011-08-01 15:00:00,41.75,41.84,41.74,41.8,37400.0,32.6456,32.716,32.6378,32.6847,37400.0
2011-08-01 15:10:00,41.82,41.84,41.76,41.8,67200.0,32.7003,32.716,32.6534,32.6847,67200.0
2011-08-01 15:20:00,41.82,41.96,41.8,41.91,134000.0,32.7003,32.8098,32.6847,32.7707,134000.0
2011-08-01 15:30:00,41.92,42.07,41.85,42.06,272800.0,32.7785,32.8958,32.7238,32.888,272800.0
2011-08-01 15:40:00,42.06,42.08,41.99,42.01,199400.0,32.888,32.9036,32.8333,32.8489,199400.0
2011-08-01 15:50:00,42.01,42.04,41.88,41.96,354800.0,32.8489,32.8724,32.7473,32.8098,354800.0
2011-08-02 09:30:00,41.69,41.74,41.59,41.74,150000.0,32.5987,32.6378,32.5205,32.6378,150000.0
2011-08-02 09:40:00,41.74,41.93,41.74,41.91,64200.0,32.6378,32.7864,32.6378,32.7707,64200.0
2011-08-02 09:50:00,41.89,42.05,41.84,42.04,78000.0,32.7551,32.8802,32.716,32.8724,78000.0
2011-08-02 10:00:00,42.02,42.09,41.85,41.89,85800.0,32.8567,32.9115,32.7238,32.7551,85800.0
2011-08-02 10:10:00,41.89,41.96,41.84,41.85,63800.0,32.7551,32.8098,32.716,32.7238,63800.0
2011-08-02 10:20:00,41.83,41.84,41.73,41.76,75600.0,32.7082,32.716,32.63,32.6534,75600.0
2011-08-02 10:30:00,41.75,41.82,41.73,41.79,75800.0,32.6456,32.7003,32.63,32.6769,75800.0
2011-08-02 10:40:00,41.78,41.82,41.73,41.77,102600.0,32.6691,32.7003,32.63,32.6612,102600.0
2011-08-02 10:50:00,41.76,41.78,41.67,41.71,93000.0,32.6534,32.6691,32.5831,32.6143,93000.0
2011-08-02 11:00:00,41.7,41.72,41.6,41.6,52200.0,32.6065,32.6221,32.5283,32.5283,52200.0
2011-08-02 11:10:00,41.6,41.66,41.58,41.59,104000.0,32.5283,32.5752,32.5127,32.5205,104000.0
2011-08-02 11:20:00,41.59,41.63,41.55,41.57,98400.0,32.5205,32.5518,32.4892,32.5049,98400.0
2011-08-02 11:30:00,41.58,41.62,41.54,41.55,69400.0,32.5127,32.544,32.4814,32.4892,69400.0
2011-08-02 11:40:00,41.54,41.63,41.5,41.63,95800.0,32.4814,32.5518,32.4501,32.5518,95800.0
2011-08-02 11:50:00,41.62,41.66,41.56,41.6,68600.0,32.544,32.5752,32.497,32.5283,68600.0
2011-08-02 12:00:00,41.6,41.6,41.5,41.52,53400.0,32.5283,32.5283,32.4501,32.4658,53400.0
2011-08-02 12:10:00,41.52,41.59,41.49,41.59,49600.0,32.4658,32.5205,32.4423,32.5205,49600.0
2011-08-02 12:20:00,41.59,41.66,41.54,41.55,46400.0,32.5205,32.5752,32.4814,32.4892,46400.0
2011-08-02 12:30:00,41.56,41.57,41.49,41.56,93800.0,32.497,32.5049,32.4423,32.497,93800.0
2011-08-02 12:40:00,41.56,41.6,41.4,41.42,62800.0,32.497,32.5283,32.3719,32.3876,62800.0
2011-08-02 12:50:00,41.42,41.46,41.36,41.45,115200.0,32.3876,32.4188,32.3407,32.411,115200.0
2011-08-02 13:00:00,41.44,41.55,41.44,41.52,89800.0,32.4032,32.4892,32.4032,32.4658,89800.0
2011-08-02 13:10:00,41.51,41.59,41.48,41.57,76800.0,32.4579,32.5205,32.4345,32.5049,76800.0
2011-08-02 13:20:00,41.58,41.6,41.48,41.5,35600.0,32.5127,32.5283,32.4345,32.4501,35600.0
2011-08-02 13:30:00,41.48,41.5,41.37,41.43,56600.0,32.4345,32.4501,32.3485,32.3954,56600.0
2011-08-02 13:40:00,41.43,41.47,41.36,41.41,83200.0,32.3954,32.4267,32.3407,32.3797,83200.0
2011-08-02 13:50:00,41.4,41.4,41.27,41.3,51800.0,32.3719,32.3719,32.2703,32.2937,51800.0
2011-08-02 14:00:00,41.29,41.39,41.27,41.33,75600.0,32.2859,32.3641,32.2703,32.3172,75600.0
2011-08-02 14:10:00,41.32,41.44,41.32,41.44,50800.0,32.3094,32.4032,32.3094,32.4032,50800.0
2011-08-02 14:20:00,41.44,41.45,41.28,41.29,52400.0,32.4032,32.411,32.2781,32.2859,52400.0
2011-08-02 14:30:00,41.29,41.29,41.19,41.19,73400.0,32.2859,32.2859,32.2077,32.2077,73400.0
2011-08-02 14:40:00,41.18,41.24,41.15,41.24,54400.0,32.1999,32.2468,32.1764,32.2468,54400.0
2011-08-02 14:50:00,41.24,41.37,41.23,41.34,38800.0,32.2468,32.3485,32.239,32.325,38800.0
2011-08-02 15:00:00,41.33,41.35,41.29,41.29,37600.0,32.3172,32.3328,32.2859,32.2859,37600.0
2011-08-02 15:10:00,41.28,41.29,41.18,41.18,81200.0,32.2781,32.2859,32.1999,32.1999,81200.0
2011-08-02 15:20:00,41.19,41.2,41.06,41.12,183600.0,32.2077,32.2155,32.1061,32.153,183600.0
2011-08-02 15:30:00,41.12,41.18,41.08,41.12,165200.0,32.153,32.1999,32.1217,32.153,165200.0
2011-08-02 15:40:00,41.12,41.12,40.98,40.98,225800.0,32.153,32.153,32.0435,32.0435,225800.0
2011-08-02 15:50:00,40.98,40.98,40.85,40.85,360400.0,32.0435,32.0435,31.9419,31.9419,360400.0
2011-08-03 09:30:00,41.14,41.2,40.93,40.99,147400.0,32.1686,32.2155,32.0044,32.0513,147400.0
2011-08-03 09:40:00,40.99,40.99,40.69,40.74,89800.0,32.0513,32.0513,31.8168,31.8559,89800.0
2011-08-03 09:50:00,40.74,40.89,40.71,40.8,79400.0,31.8559,31.9731,31.8324,31.9028,79400.0
2011-08-03 10:00:00,40.82,40.96,40.69,40.77,127600.0,31.9184,32.0279,31.8168,31.8793,127600.0
2011-08-03 10:10:00,40.79,40.82,40.59,40.62,64600.0,31.895,31.9184,31.7386,31.762,64600.0
2011-08-03 10:20:00,40.62,40.63,40.38,40.43,104200.0,31.762,31.7698,31.5744,31.6135,104200.0
2011-08-03 10:30:00,40.41,40.41,39.86,40.05,200000.0,31.5978,31.5978,31.1678,31.3163,200000.0
2011-08-03 10:40:00,40.04,40.17,39.83,40.13,158600.0,31.3085,31.4102,31.1443,31.3789,158600.0
2011-08-03 10:50:00,40.13,40.34,40.08,40.34,79000.0,31.3789,31.5431,31.3398,31.5431,79000.0
2011-08-03 11:00:00,40.34,40.42,40.14,40.21,138800.0,31.5431,31.6056,31.3867,31.4414,138800.0
2011-08-03 11:10:00,40.19,40.49,40.16,40.43,155800.0,31.4258,31.6604,31.4023,31.6135,155800.0
2011-08-03 11:20:00,40.45,40.45,40.28,40.37,274200.0,31.6291,31.6291,31.4962,31.5665,274200.0
2011-08-03 11:30:00,40.36,40.43,40.35,40.38,195600.0,31.5587,31.6135,31.5509,31.5744,195600.0
2011-08-03 11:40:00,40.38,40.43,40.34,40.4,194600.0,31.5744,31.6135,31.5431,31.59,194600.0
2011-08-03 11:50:00,40.4,40.55,40.37,40.46,194600.0,31.59,31.7073,31.5665,31.6369,194600.0
2011-08-03 12:00:00,40.47,40.47,40.35,40.43,144800.0,31.6447,31.6447,31.5509,31.6135,144800.0
2011-08-03 12:10:00,40.43,40.43,40.36,40.39,96600.0,31.6135,31.6135,31.5587,31.5822,96600.0
2011-08-03 12:20:00,40.39,40.44,40.36,40.38,83600.0,31.5822,31.6213,31.5587,31.5744,83600.0
2011-08-03 12:30:00,40.38,40.58,40.35,40.54,53600.0,31.5744,31.7307,31.5509,31.6995,53600.0
2011-08-03 12:40:00,40.53,40.59,40.49,40.59,30600.0,31.6917,31.7386,31.6604,31.7386,30600.0
2011-08-03 12:50:00,40.59,40.64,40.55,40.59,38000.0,31.7386,31.7777,31.7073,31.7386,38000.0
2011-08-03 13:00:00,40.6,40.6,40.51,40.52,92800.0,31.7464,31.7464,31.676,31.6838,92800.0
2011-08-03 13:10:00,40.52,40.69,40.52,40.63,85800.0,31.6838,31.8168,31.6838,31.7698,85800.0
2011-08-03 13:20:00,40.63,40.73,40.58,40.72,41200.0,31.7698,31.848,31.7307,31.8402,41200.0
2011-08-03 13:30:00,40.7,40.96,40.69,40.95,142800.0,31.8246,32.0279,31.8168,32.0201,142800.0
2011-08-03 13:40:00,40.95,41.13,40.92,41.12,107400.0,32.0201,32.1608,31.9966,32.153,107400.0
2011-08-03 13:50:00,41.1,41.12,41.0,41.04,124400.0,32.1374,32.153,32.0592,32.0904,124400.0
2011-08-03 14:00:00,41.02,41.15,41.01,41.01,68200.0,32.0748,32.1764,32.067,32.067,68200.0
2011-08-03 14:10:00,41.02,41.13,40.98,40.99,52400.0,32.0748,32.1608,32.0435,32.0513,52400.0
2011-08-03 14:20:00,40.98,41.02,40.85,40.88,78400.0,32.0435,32.0748,31.9419,31.9653,78400.0
2011-08-03 14:30:00,40.9,40.96,40.85,40.92,56200.0,31.981,32.0279,31.9419,31.9966,56200.0
2011-08-03 14:40:00,40.91,40.99,40.85,40.97,63400.0,31.9888,32.0513,31.9419,32.0357,63400.0
2011-08-03 14:50:00,40.97,41.08,40.9,41.05,93200.0,32.0357,32.1217,31.981,32.0983,93200.0
2011-08-03 15:00:00,41.05,41.13,41.02,41.08,175200.0,32.0983,32.1608,32.0748,32.1217,175200.0
2011-08-03 15:10:00,41.07,41.21,41.05,41.21,124800.0,32.1139,32.2234,32.0983,32.2234,124800.0
2011-08-03 15:20:00,41.21,41.32,41.19,41.26,119800.0,32.2234,32.3094,32.2077,32.2625,119800.0
2011-08-03 15:30:00,41.26,41.27,41.14,41.24,148400.0,32.2625,32.2703,32.1686,32.2468,148400.0
2011-08-03 15:40:00,41.23,41.34,41.16,41.24,256400.0,32.239,32.325,32.1843,32.2468,256400.0
2011-08-03 15:50:00,41.24,41.38,41.24,41.32,254000.0,32.2468,32.3563,32.2468,32.3094,254000.0
2011-08-04 09:30:00,40.81,40.81,40.53,40.63,168000.0,31.9106,31.9106,31.6917,31.7698,168000.0
2011-08-04 09:40:00,40.63,40.7,40.32,40.32,200800.0,31.7698,31.8246,31.5274,31.5274,200800.0
2011-08-04 09:50:00,40.3,40.54,40.27,40.49,139400.0,31.5118,31.6995,31.4883,31.6604,139400.0
2011-08-04 10:00:00,40.49,40.58,40.44,40.46,139600.0,31.6604,31.7307,31.6213,31.6369,139600.0
2011-08-04 10:10:00,40.42,40.42,40.14,40.17,83000.0,31.6056,31.6056,31.3867,31.4102,83000.0
2011-08-04 10:20:00,40.18,40.36,40.13,40.31,89000.0,31.418,31.5587,31.3789,31.5196,89000.0
2011-08-04 10:30:00,40.3,40.41,40.28,40.35,82200.0,31.5118,31.5978,31.4962,31.5509,82200.0
2011-08-04 10:40:00,40.34,40.35,40.09,40.19,113200.0,31.5431,31.5509,31.3476,31.4258,113200.0
2011-08-04 10:50:00,40.19,40.19,40.04,40.12,133000.0,31.4258,31.4258,31.3085,31.3711,133000.0
2011-08-04 11:00:00,40.1,40.18,40.0,40.1,115200.0,31.3554,31.418,31.2772,31.3554,115200.0
2011-08-04 11:10:00,40.1,40.24,39.98,40.19,100400.0,31.3554,31.4649,31.2616,31.4258,100400.0
2011-08-04 11:20:00,40.2,40.22,39.91,39.93,99600.0,31.4336,31.4493,31.2069,31.2225,99600.0
2011-08-04 11:30:00,39.9,40.05,39.9,39.94,47400.0,31.199,31.3163,31.199,31.2303,47400.0
2011-08-04 11:40:00,39.94,39.94,39.46,39.48,223600.0,31.2303,31.2303,30.855,30.8706,223600.0
2011-08-04 11:50:00,39.48,39.63,39.43,39.63,196000.0,30.8706,30.9879,30.8315,30.9879,196000.0
2011-08-04 12:00:00,39.63,39.72,39.54,39.59,167000.0,30.9879,31.0583,30.9175,30.9566,167000.0
2011-08-04 12:10:00,39.58,39.87,39.55,39.82,167800.0,30.9488,31.1756,30.9254,31.1365,167800.0
2011-08-04 12:20:00,39.81,39.87,39.68,39.77,96200.0,31.1287,31.1756,31.027,31.0974,96200.0
2011-08-04 12:30:00,39.77,40.06,39.77,40.06,198600.0,31.0974,31.3241,31.0974,31.3241,198600.0
2011-08-04 12:40:00,40.05,40.14,40.04,40.11,56400.0,31.3163,31.3867,31.3085,31.3632,56400.0
2011-08-04 12:50:00,40.1,40.12,39.88,39.88,34800.0,31.3554,31.3711,31.1834,31.1834,34800.0
2011-08-04 13:00:00,39.91,39.97,39.85,39.89,45400.0,31.2069,31.2538,31.1599,31.1912,45400.0
2011-08-04 13:10:00,39.88,39.88,39.73,39.78,34800.0,31.1834,31.1834,31.0661,31.1052,34800.0
2011-08-04 13:20:00,39.77,39.84,39.76,39.84,36800.0,31.0974,31.1521,31.0896,31.1521,36800.0
2011-08-04 13:30:00,39.83,39.84,39.72,39.8,37000.0,31.1443,31.1521,31.0583,31.1208,37000.0
2011-08-04 13:40:00,39.79,39.8,39.6,39.66,43400.0,31.113,31.1208,30.9645,31.0114,43400.0
2011-08-04 13:50:00,39.67,39.71,39.56,39.6,68200.0,31.0192,31.0505,30.9332,30.9645,68200.0
2011-08-04 14:00:00,39.6,39.62,39.43,39.46,109200.0,30.9645,30.9801,30.8315,30.855,109200.0
2011-08-04 14:10:00,39.47,39.49,39.24,39.3,120200.0,30.8628,30.8784,30.683,30.7299,120200.0
2011-08-04 14:20:00,39.28,39.32,39.13,39.19,240000.0,30.7142,30.7455,30.5969,30.6439,240000.0
2011-08-04 14:30:00,39.19,39.46,39.18,39.44,97000.0,30.6439,30.855,30.636,30.8393,97000.0
2011-08-04 14:40:00,39.43,39.63,39.41,39.6,160800.0,30.8315,30.9879,30.8159,30.9645,160800.0
2011-08-04 14:50:00,39.6,39.66,39.55,39.61,171800.0,30.9645,31.0114,30.9254,30.9723,171800.0
2011-08-04 15:00:00,39.6,39.7,39.54,39.63,92800.0,30.9645,31.0426,30.9175,30.9879,92800.0
2011-08-04 15:10:00,39.64,39.7,39.34,39.38,152000.0,30.9957,31.0426,30.7612,30.7924,152000.0
2011-08-04 15:20:00,39.38,39.43,39.22,39.23,182600.0,30.7924,30.8315,30.6673,30.6751,182600.0
2011-08-04 15:30:00,39.24,39.29,39.08,39.22,206600.0,30.683,30.7221,30.5579,30.6673,206600.0
2011-08-04 15:40:00,39.22,39.23,38.93,38.97,316800.0,30.6673,30.6751,30.4406,30.4718,316800.0
2011-08-04 15:50:00,38.97,39.01,38.81,38.83,466400.0,30.4718,30.5031,30.3467,30.3624,466400.0
2011-08-05 09:30:00,39.58,39.8,39.48,39.62,188800.0,30.9488,31.1208,30.8706,30.9801,188800.0
2011-08-05 09:40:00,39.63,39.65,39.29,39.31,142200.0,30.9879,31.0036,30.7221,30.7377,142200.0
2011-08-05 09:50:00,39.29,39.33,38.69,38.91,285000.0,30.7221,30.7533,30.2529,30.4249,285000.0
2011-08-05 10:00:00,38.91,39.16,38.67,39.16,132800.0,30.4249,30.6204,30.2373,30.6204,132800.0
2011-08-05 10:10:00,39.17,39.23,38.85,39.13,93800.0,30.6282,30.6751,30.378,30.5969,93800.0
2011-08-05 10:20:00,39.13,39.4,39.11,39.19,72600.0,30.5969,30.8081,30.5813,30.6439,72600.0
2011-08-05 10:30:00,39.15,39.19,38.88,39.01,68200.0,30.6126,30.6439,30.4015,30.5031,68200.0
2011-08-05 10:40:00,39.01,39.01,38.74,38.9,141800.0,30.5031,30.5031,30.292,30.4171,141800.0
2011-08-05 10:50:00,38.9,39.05,38.82,39.05,125400.0,30.4171,30.5344,30.3545,30.5344,125400.0
2011-08-05 11:00:00,39.04,39.05,38.88,39.02,295600.0,30.5266,30.5344,30.4015,30.5109,295600.0
2011-08-05 11:10:00,38.99,39.02,38.76,38.77,383200.0,30.4875,30.5109,30.3076,30.3155,383200.0
2011-08-05 11:20:00,38.76,38.99,38.6,38.74,113600.0,30.3076,30.4875,30.1825,30.292,113600.0
2011-08-05 11:30:00,38.74,38.85,38.58,38.63,75400.0,30.292,30.378,30.1669,30.206,75400.0
2011-08-05 11:40:00,38.63,38.81,38.4,38.42,216200.0,30.206,30.3467,30.0261,30.0418,216200.0
2011-08-05 11:50:00,38.43,38.46,38.19,38.2,258200.0,30.0496,30.0731,29.8619,29.8698,258200.0
2011-08-05 12:00:00,38.19,38.37,38.12,38.35,80600.0,29.8619,30.0027,29.8072,29.987,80600.0
2011-08-05 12:10:00,38.38,38.95,38.35,38.64,140600.0,30.0105,30.4562,29.987,30.2138,140600.0
2011-08-05 12:20:00,38.66,38.77,38.46,38.56,109800.0,30.2294,30.3155,30.0731,30.1512,109800.0
2011-08-05 12:30:00,38.59,39.13,38.49,39.08,104000.0,30.1747,30.5969,30.0965,30.5579,104000.0
2011-08-05 12:40:00,39.08,39.37,38.84,39.26,148800.0,30.5579,30.7846,30.3702,30.6986,148800.0
2011-08-05 12:50:00,39.24,39.45,39.13,39.33,121600.0,30.683,30.8472,30.5969,30.7533,121600.0
2011-08-05 13:00:00,39.32,39.43,39.01,39.13,132200.0,30.7455,30.8315,30.5031,30.5969,132200.0
2011-08-05 13:10:00,39.13,39.41,39.08,39.36,188800.0,30.5969,30.8159,30.5579,30.7768,188800.0
2011-08-05 13:20:00,39.39,39.5,39.34,39.38,71600.0,30.8002,30.8863,30.7612,30.7924,71600.0
2011-08-05 13:30:00,39.35,39.44,39.19,39.22,96600.0,30.769,30.8393,30.6439,30.6673,96600.0
2011-08-05 13:40:00,39.22,39.29,39.07,39.29,137800.0,30.6673,30.7221,30.55,30.7221,137800.0
2011-08-05 13:50:00,39.26,39.52,39.26,39.4,86200.0,30.6986,30.9019,30.6986,30.8081,86200.0
2011-08-05 14:00:00,39.41,39.45,39.29,39.31,100400.0,30.8159,30.8472,30.7221,30.7377,100400.0
2011-08-05 14:10:00,39.3,39.35,39.19,39.27,95600.0,30.7299,30.769,30.6439,30.7064,95600.0
2011-08-05 14:20:00,39.28,39.38,39.19,39.21,93600.0,30.7142,30.7924,30.6439,30.6595,93600.0
2011-08-05 14:30:00,39.19,39.29,39.13,39.27,56800.0,30.6439,30.7221,30.5969,30.7064,56800.0
2011-08-05 14:40:00,39.27,39.27,39.02,39.03,84200.0,30.7064,30.7064,30.5109,30.5188,84200.0
2011-08-05 14:50:00,39.03,39.08,38.85,38.97,113600.0,30.5188,30.5579,30.378,30.4718,113600.0
2011-08-05 15:00:00,38.96,39.05,38.51,38.56,111000.0,30.464,30.5344,30.1122,30.1512,111000.0
2011-08-05 15:10:00,38.57,38.82,38.53,38.63,77000.0,30.1591,30.3545,30.1278,30.206,77000.0
2011-08-05 15:20:00,38.65,38.79,38.6,38.62,237400.0,30.2216,30.3311,30.1825,30.1982,237400.0
2011-08-05 15:30:00,38.62,38.98,38.62,38.98,352200.0,30.1982,30.4797,30.1982,30.4797,352200.0
2011-08-05 15:40:00,38.98,39.05,38.82,38.88,173800.0,30.4797,30.5344,30.3545,30.4015,173800.0
2011-08-05 15:50:00,38.85,39.02,38.81,38.93,299200.0,30.378,30.5109,30.3467,30.4406,299200.0
2011-08-08 09:30:00,37.85,38.25,37.66,38.19,225800.0,29.8273,30.1425,29.6776,30.0953,225800.0
2011-08-08 09:40:00,38.18,38.31,37.99,38.13,360600.0,30.0874,30.1898,29.9377,30.048,360600.0
2011-08-08 09:50:00,38.11,38.25,37.8,38.05,306000.0,30.0322,30.1425,29.7879,29.9849,306000.0
2011-08-08 10:00:00,38.03,38.13,37.92,38.03,100600.0,29.9692,30.048,29.8825,29.9692,100600.0
2011-08-08 10:10:00,38.02,38.02,37.56,37.61,161000.0,29.9613,29.9613,29.5988,29.6382,161000.0
2011-08-08 10:20:00,37.62,37.63,37.35,37.4,146200.0,29.6461,29.654,29.4333,29.4727,146200.0
2011-08-08 10:30:00,37.43,37.56,37.15,37.32,197000.0,29.4964,29.5988,29.2757,29.4097,197000.0
2011-08-08 10:40:00,37.33,37.61,37.31,37.6,131200.0,29.4175,29.6382,29.4018,29.6303,131200.0
2011-08-08 10:50:00,37.63,37.63,37.4,37.42,101000.0,29.654,29.654,29.4727,29.4885,101000.0
2011-08-08 11:00:00,37.41,37.79,37.33,37.77,169800.0,29.4806,29.78,29.4175,29.7643,169800.0
2011-08-08 11:10:00,37.76,38.02,37.7,37.78,168200.0,29.7564,29.9613,29.7091,29.7722,168200.0
2011-08-08 11:20:00,37.77,37.82,37.63,37.74,153600.0,29.7643,29.8037,29.654,29.7406,153600.0
2011-08-08 11:30:00,37.76,37.84,37.63,37.71,187600.0,29.7564,29.8194,29.654,29.717,187600.0
2011-08-08 11:40:00,37.72,37.85,37.64,37.83,73000.0,29.7249,29.8273,29.6618,29.8116,73000.0
2011-08-08 11:50:00,37.83,37.87,37.74,37.74,57400.0,29.8116,29.8431,29.7406,29.7406,57400.0
2011-08-08 12:00:00,37.73,37.73,37.47,37.58,107800.0,29.7328,29.7328,29.5279,29.6146,107800.0
2011-08-08 12:10:00,37.58,37.66,37.4,37.43,90400.0,29.6146,29.6776,29.4727,29.4964,90400.0
2011-08-08 12:20:00,37.42,37.6,37.38,37.43,119000.0,29.4885,29.6303,29.4569,29.4964,119000.0
2011-08-08 12:30:00,37.43,37.49,37.35,37.35,134400.0,29.4964,29.5436,29.4333,29.4333,134400.0
2011-08-08 12:40:00,37.35,37.54,37.35,37.54,117400.0,29.4333,29.583,29.4333,29.583,117400.0
2011-08-08 12:50:00,37.52,37.6,37.46,37.48,76400.0,29.5673,29.6303,29.52,29.5358,76400.0
2011-08-08 13:00:00,37.46,37.61,37.43,37.47,83600.0,29.52,29.6382,29.4964,29.5279,83600.0
2011-08-08 13:10:00,37.47,37.51,37.27,37.37,93200.0,29.5279,29.5594,29.3703,29.4491,93200.0
2011-08-08 13:20:00,37.4,37.55,37.36,37.45,93000.0,29.4727,29.5909,29.4412,29.5121,93000.0
2011-08-08 13:30:00,37.45,37.52,37.22,37.24,128200.0,29.5121,29.5673,29.3309,29.3466,128200.0
2011-08-08 13:40:00,37.25,37.3,37.0,37.1,89400.0,29.3545,29.3939,29.1575,29.2363,89400.0
2011-08-08 13:50:00,37.12,37.24,36.84,36.88,145200.0,29.2521,29.3466,29.0314,29.0629,145200.0
2011-08-08 14:00:00,36.85,37.02,36.75,36.82,119200.0,29.0393,29.1733,28.9605,29.0156,119200.0
2011-08-08 14:10:00,36.84,36.93,36.48,36.6,95000.0,29.0314,29.1023,28.7477,28.8423,95000.0
2011-08-08 14:20:00,36.58,36.65,36.0,36.33,150600.0,28.8265,28.8817,28.3695,28.6295,150600.0
2011-08-08 14:30:00,36.33,36.64,36.23,36.58,141200.0,28.6295,28.8738,28.5507,28.8265,141200.0
2011-08-08 14:40:00,36.55,36.82,36.55,36.63,157000.0,28.8029,29.0156,28.8029,28.8659,157000.0
2011-08-08 14:50:00,36.63,36.74,36.5,36.59,120600.0,28.8659,28.9526,28.7635,28.8344,120600.0
2011-08-08 15:00:00,36.57,36.94,36.55,36.92,117200.0,28.8186,29.1102,28.8029,29.0945,117200.0
2011-08-08 15:10:00,36.92,37.43,36.76,37.34,265600.0,29.0945,29.4964,28.9684,29.4254,265600.0
2011-08-08 15:20:00,37.34,37.37,36.96,36.97,216200.0,29.4254,29.4491,29.126,29.1339,216200.0
2011-08-08 15:30:00,36.98,37.05,36.74,36.85,214000.0,29.1417,29.1969,28.9526,29.0393,214000.0
2011-08-08 15:40:00,36.89,36.94,36.42,36.6,370200.0,29.0708,29.1102,28.7004,28.8423,370200.0
2011-08-08 15:50:00,36.6,36.8,36.47,36.47,701200.0,28.8423,28.9999,28.7398,28.7398,701200.0
2011-08-09 09:30:00,37.05,37.25,36.72,36.91,212400.0,29.1969,29.3545,28.9368,29.0866,212400.0
2011-08-09 09:40:00,36.91,37.08,36.57,36.88,144000.0,29.0866,29.2205,28.8186,29.0629,144000.0
2011-08-09 09:50:00,36.95,37.43,36.95,37.34,132200.0,29.1181,29.4964,29.1181,29.4254,132200.0
2011-08-09 10:00:00,37.36,37.55,37.28,37.46,141600.0,29.4412,29.5909,29.3781,29.52,141600.0
2011-08-09 10:10:00,37.46,37.63,37.38,37.5,125000.0,29.52,29.654,29.4569,29.5515,125000.0
2011-08-09 10:20:00,37.55,37.7,37.4,37.68,102600.0,29.5909,29.7091,29.4727,29.6934,102600.0
2011-08-09 10:30:00,37.69,37.83,37.67,37.68,121400.0,29.7012,29.8116,29.6855,29.6934,121400.0
2011-08-09 10:40:00,37.66,37.73,37.53,37.65,81800.0,29.6776,29.7328,29.5752,29.6697,81800.0
2011-08-09 10:50:00,37.67,37.73,37.57,37.59,71200.0,29.6855,29.7328,29.6067,29.6224,71200.0
2011-08-09 11:00:00,37.59,37.63,37.45,37.58,167000.0,29.6224,29.654,29.5121,29.6146,167000.0
2011-08-09 11:10:00,37.59,37.7,37.48,37.63,138600.0,29.6224,29.7091,29.5358,29.654,138600.0
2011-08-09 11:20:00,37.63,37.82,37.63,37.81,98400.0,29.654,29.8037,29.654,29.7958,98400.0
2011-08-09 11:30:00,37.85,37.86,37.73,37.79,106400.0,29.8273,29.8352,29.7328,29.78,106400.0
2011-08-09 11:40:00,37.78,37.84,37.71,37.72,69400.0,29.7722,29.8194,29.717,29.7249,69400.0
2011-08-09 11:50:00,37.72,37.99,37.71,37.94,62600.0,29.7249,29.9377,29.717,29.8983,62600.0
2011-08-09 12:00:00,37.95,38.05,37.88,37.95,64400.0,29.9061,29.9849,29.851,29.9061,64400.0
2011-08-09 12:10:00,37.93,37.94,37.82,37.87,55800.0,29.8904,29.8983,29.8037,29.8431,55800.0
2011-08-09 12:20:00,37.87,37.96,37.82,37.82,72600.0,29.8431,29.914,29.8037,29.8037,72600.0
2011-08-09 12:30:00,37.82,37.9,37.81,37.85,39200.0,29.8037,29.8667,29.7958,29.8273,39200.0
2011-08-09 12:40:00,37.85,37.86,37.71,37.73,77200.0,29.8273,29.8352,29.717,29.7328,77200.0
2011-08-09 12:50:00,37.7,37.71,37.6,37.62,49200.0,29.7091,29.717,29.6303,29.6461,49200.0
2011-08-09 13:00:00,37.59,37.67,37.5,37.65,44600.0,29.6224,29.6855,29.5515,29.6697,44600.0
2011-08-09 13:10:00,37.64,37.74,37.62,37.67,38200.0,29.6618,29.7406,29.6461,29.6855,38200.0
2011-08-09 13:20:00,37.64,37.69,37.6,37.63,31200.0,29.6618,29.7012,29.6303,29.654,31200.0
2011-08-09 13:30:00,37.62,37.67,37.47,37.49,66800.0,29.6461,29.6855,29.5279,29.5436,66800.0
2011-08-09 13:40:00,37.49,37.54,37.36,37.41,208600.0,29.5436,29.583,29.4412,29.4806,208600.0
2011-08-09 13:50:00,37.42,37.47,37.21,37.42,121400.0,29.4885,29.5279,29.323,29.4885,121400.0
2011-08-09 14:00:00,37.4,37.48,37.26,37.33,77400.0,29.4727,29.5358,29.3624,29.4175,77400.0
2011-08-09 14:10:00,37.34,37.85,37.32,37.51,154400.0,29.4254,29.8273,29.4097,29.5594,154400.0
2011-08-09 14:20:00,37.54,37.55,36.8,37.38,250200.0,29.583,29.5909,28.9999,29.4569,250200.0
2011-08-09 14:30:00,37.38,37.4,36.85,36.91,142400.0,29.4569,29.4727,29.0393,29.0866,142400.0
2011-08-09 14:40:00,36.85,36.9,36.38,36.75,204200.0,29.0393,29.0787,28.6689,28.9605,204200.0
2011-08-09 14:50:00,36.76,37.15,36.75,36.9,256400.0,28.9684,29.2757,28.9605,29.0787,256400.0
2011-08-09 15:00:00,36.9,37.27,36.85,37.17,379600.0,29.0787,29.3703,29.0393,29.2915,379600.0
2011-08-09 15:10:00,37.17,37.8,37.13,37.65,160200.0,29.2915,29.7879,29.2599,29.6697,160200.0
2011-08-09 15:20:00,37.67,37.83,37.49,37.79,146200.0,29.6855,29.8116,29.5436,29.78,146200.0
2011-08-09 15:30:00,37.81,37.84,37.57,37.79,128200.0,29.7958,29.8194,29.6067,29.78,128200.0
2011-08-09 15:40:00,37.8,38.39,37.76,38.31,182400.0,29.7879,30.2529,29.7564,30.1898,182400.0
2011-08-09 15:50:00,38.3,38.69,38.21,38.66,345600.0,30.1819,30.4893,30.111,30.4656,345600.0
2011-08-10 09:30:00,37.68,37.77,37.33,37.71,200400.0,29.6934,29.7643,29.4175,29.717,200400.0
2011-08-10 09:40:00,37.69,37.94,37.56,37.77,120400.0,29.7012,29.8983,29.5988,29.7643,120400.0
2011-08-10 09:50:00,37.77,37.92,37.61,37.63,119000.0,29.7643,29.8825,29.6382,29.654,119000.0
2011-08-10 10:00:00,37.63,37.77,37.47,37.47,88800.0,29.654,29.7643,29.5279,29.5279,88800.0
2011-08-10 10:10:00,37.46,37.47,37.18,37.25,100200.0,29.52,29.5279,29.2993,29.3545,100200.0
2011-08-10 10:20:00,37.26,37.36,37.0,37.09,192600.0,29.3624,29.4412,29.1575,29.2284,192600.0
2011-08-10 10:30:00,37.1,37.52,36.96,37.4,228800.0,29.2363,29.5673,29.126,29.4727,228800.0
2011-08-10 10:40:00,37.42,37.51,37.1,37.2,91600.0,29.4885,29.5594,29.2363,29.3151,91600.0
2011-08-10 10:50:00,37.2,37.32,36.93,37.22,71600.0,29.3151,29.4097,29.1023,29.3309,71600.0
2011-08-10 11:00:00,37.21,37.21,36.95,37.12,78600.0,29.323,29.323,29.1181,29.2521,78600.0
2011-08-10 11:10:00,37.1,37.35,37.05,37.19,86800.0,29.2363,29.4333,29.1969,29.3072,86800.0
2011-08-10 11:20:00,37.19,37.26,36.94,36.98,63600.0,29.3072,29.3624,29.1102,29.1417,63600.0
2011-08-10 11:30:00,37.02,37.13,36.83,36.97,89400.0,29.1733,29.2599,29.0235,29.1339,89400.0
2011-08-10 11:40:00,36.98,37.15,36.9,36.98,131800.0,29.1417,29.2757,29.0787,29.1417,131800.0
2011-08-10 11:50:00,37.01,37.22,36.99,37.15,186600.0,29.1654,29.3309,29.1496,29.2757,186600.0
2011-08-10 12:00:00,37.12,37.27,36.99,37.13,98400.0,29.2521,29.3703,29.1496,29.2599,98400.0
2011-08-10 12:10:00,37.15,37.27,37.07,37.27,104400.0,29.2757,29.3703,29.2127,29.3703,104400.0
2011-08-10 12:20:00,37.27,37.28,37.07,37.08,69600.0,29.3703,29.3781,29.2127,29.2205,69600.0
2011-08-10 12:30:00,37.07,37.21,36.9,36.97,90200.0,29.2127,29.323,29.0787,29.1339,90200.0
2011-08-10 12:40:00,36.95,37.2,36.88,37.15,96200.0,29.1181,29.3151,29.0629,29.2757,96200.0
2011-08-10 12:50:00,37.13,37.32,37.1,37.26,94600.0,29.2599,29.4097,29.2363,29.3624,94600.0
2011-08-10 13:00:00,37.26,37.38,37.17,37.25,98800.0,29.3624,29.4569,29.2915,29.3545,98800.0
2011-08-10 13:10:00,37.27,37.32,37.06,37.12,62400.0,29.3703,29.4097,29.2048,29.2521,62400.0
2011-08-10 13:20:00,37.12,37.35,37.01,37.28,125600.0,29.2521,29.4333,29.1654,29.3781,125600.0
2011-08-10 13:30:00,37.26,37.35,37.2,37.28,102600.0,29.3624,29.4333,29.3151,29.3781,102600.0
2011-08-10 13:40:00,37.28,37.5,37.22,37.44,101000.0,29.3781,29.5515,29.3309,29.5042,101000.0
2011-08-10 13:50:00,37.42,37.55,37.4,37.54,126400.0,29.4885,29.5909,29.4727,29.583,126400.0
2011-08-10 14:00:00,37.49,37.75,37.37,37.75,90000.0,29.5436,29.7485,29.4491,29.7485,90000.0
2011-08-10 14:10:00,37.75,37.91,37.54,37.66,166600.0,29.7485,29.8746,29.583,29.6776,166600.0
2011-08-10 14:20:00,37.68,37.81,37.6,37.66,117600.0,29.6934,29.7958,29.6303,29.6776,117600.0
2011-08-10 14:30:00,37.66,37.74,37.45,37.52,95400.0,29.6776,29.7406,29.5121,29.5673,95400.0
2011-08-10 14:40:00,37.53,37.7,37.51,37.51,97600.0,29.5752,29.7091,29.5594,29.5594,97600.0
2011-08-10 14:50:00,37.52,37.52,37.32,37.33,44800.0,29.5673,29.5673,29.4097,29.4175,44800.0
2011-08-10 15:00:00,37.33,37.41,37.1,37.13,85000.0,29.4175,29.4806,29.2363,29.2599,85000.0
2011-08-10 15:10:00,37.13,37.23,37.0,37.11,91200.0,29.2599,29.3387,29.1575,29.2442,91200.0
2011-08-10 15:20:00,37.12,37.33,37.02,37.08,185000.0,29.2521,29.4175,29.1733,29.2205,185000.0
2011-08-10 15:30:00,37.07,37.1,36.79,36.99,173000.0,29.2127,29.2363,28.992,29.1496,173000.0
2011-08-10 15:40:00,36.98,37.1,36.7,36.84,215800.0,29.1417,29.2363,28.9211,29.0314,215800.0
2011-08-10 15:50:00,36.83,36.86,36.46,36.51,377800.0,29.0235,29.0472,28.732,28.7714,377800.0
2011-08-11 09:30:00,36.69,37.11,36.63,36.81,213200.0,28.9132,29.2442,28.8659,29.0078,213200.0
2011-08-11 09:40:00,36.76,36.85,36.5,36.68,149800.0,28.9684,29.0393,28.7635,28.9053,149800.0
2011-08-11 09:50:00,36.62,36.83,36.48,36.69,106200.0,28.858,29.0235,28.7477,28.9132,106200.0
2011-08-11 10:00:00,36.71,36.82,36.6,36.73,109200.0,28.929,29.0156,28.8423,28.9447,109200.0
2011-08-11 10:10:00,36.73,37.02,36.59,36.94,145000.0,28.9447,29.1733,28.8344,29.1102,145000.0
2011-08-11 10:20:00,36.91,37.1,36.81,36.86,91000.0,29.0866,29.2363,29.0078,29.0472,91000.0
2011-08-11 10:30:00,36.9,37.09,36.85,37.02,132200.0,29.0787,29.2284,29.0393,29.1733,132200.0
2011-08-11 10:40:00,37.06,37.17,36.95,37.13,142000.0,29.2048,29.2915,29.1181,29.2599,142000.0
2011-08-11 10:50:00,37.12,37.19,36.92,36.94,110200.0,29.2521,29.3072,29.0945,29.1102,110200.0
2011-08-11 11:00:00,36.96,37.06,36.91,36.94,126600.0,29.126,29.2048,29.0866,29.1102,126600.0
2011-08-11 11:10:00,36.94,37.02,36.87,36.97,75000.0,29.1102,29.1733,29.055,29.1339,75000.0
2011-08-11 11:20:00,37.01,37.02,36.88,37.0,103800.0,29.1654,29.1733,29.0629,29.1575,103800.0
2011-08-11 11:30:00,36.94,37.03,36.8,36.9,84000.0,29.1102,29.1811,28.9999,29.0787,84000.0
2011-08-11 11:40:00,36.91,37.03,36.87,36.97,46800.0,29.0866,29.1811,29.055,29.1339,46800.0
2011-08-11 11:50:00,36.96,37.08,36.94,36.96,310800.0,29.126,29.2205,29.1102,29.126,310800.0
2011-08-11 12:00:00,36.98,37.13,36.89,37.09,85800.0,29.1417,29.2599,29.0708,29.2284,85800.0
2011-08-11 12:10:00,37.08,37.19,37.01,37.09,68600.0,29.2205,29.3072,29.1654,29.2284,68600.0
2011-08-11 12:20:00,37.1,37.17,36.99,37.0,51600.0,29.2363,29.2915,29.1496,29.1575,51600.0
2011-08-11 12:30:00,37.0,37.14,37.0,37.1,180800.0,29.1575,29.2678,29.1575,29.2363,180800.0
2011-08-11 12:40:00,37.13,37.24,37.1,37.1,134400.0,29.2599,29.3466,29.2363,29.2363,134400.0
2011-08-11 12:50:00,37.09,37.43,37.09,37.35,95000.0,29.2284,29.4964,29.2284,29.4333,95000.0
2011-08-11 13:00:00,37.35,37.42,37.24,37.29,94400.0,29.4333,29.4885,29.3466,29.386,94400.0
2011-08-11 13:10:00,37.29,37.43,37.14,37.14,100200.0,29.386,29.4964,29.2678,29.2678,100200.0
2011-08-11 13:20:00,37.13,37.31,37.12,37.23,80200.0,29.2599,29.4018,29.2521,29.3387,80200.0
2011-08-11 13:30:00,37.21,37.3,37.19,37.23,225800.0,29.323,29.3939,29.3072,29.3387,225800.0
2011-08-11 13:40:00,37.19,37.26,37.06,37.19,65000.0,29.3072,29.3624,29.2048,29.3072,65000.0
2011-08-11 13:50:00,37.2,37.29,37.13,37.29,77200.0,29.3151,29.386,29.2599,29.386,77200.0
2011-08-11 14:00:00,37.29,37.33,37.22,37.28,85200.0,29.386,29.4175,29.3309,29.3781,85200.0
2011-08-11 14:10:00,37.29,37.36,37.28,37.31,199200.0,29.386,29.4412,29.3781,29.4018,199200.0
2011-08-11 14:20:00,37.35,37.6,37.35,37.59,118000.0,29.4333,29.6303,29.4333,29.6224,118000.0
2011-08-11 14:30:00,37.6,37.62,37.38,37.46,122400.0,29.6303,29.6461,29.4569,29.52,122400.0
2011-08-11 14:40:00,37.43,37.45,37.27,37.27,223000.0,29.4964,29.5121,29.3703,29.3703,223000.0
2011-08-11 14:50:00,37.27,37.57,37.26,37.52,110200.0,29.3703,29.6067,29.3624,29.5673,110200.0
2011-08-11 15:00:00,37.51,37.76,37.48,37.61,88800.0,29.5594,29.7564,29.5358,29.6382,88800.0
2011-08-11 15:10:00,37.64,37.85,37.63,37.76,89600.0,29.6618,29.8273,29.654,29.7564,89600.0
2011-08-11 15:20:00,37.75,37.83,37.66,37.73,182200.0,29.7485,29.8116,29.6776,29.7328,182200.0
2011-08-11 15:30:00,37.73,37.77,37.49,37.63,424600.0,29.7328,29.7643,29.5436,29.654,424600.0
2011-08-11 15:40:00,37.66,37.88,37.66,37.77,707600.0,29.6776,29.851,29.6776,29.7643,707600.0
2011-08-11 15:50:00,37.77,37.78,37.43,37.44,561400.0,29.7643,29.7722,29.4964,29.5042,561400.0
2011-08-12 09:30:00,38.08,38.08,37.63,37.68,179400.0,30.0086,30.0086,29.654,29.6934,179400.0
2011-08-12 09:40:00,37.68,38.03,37.65,37.99,268600.0,29.6934,29.9692,29.6697,29.9377,268600.0
2011-08-12 09:50:00,37.97,38.0,37.57,37.66,125400.0,29.9219,29.9455,29.6067,29.6776,125400.0
2011-08-12 10:00:00,37.64,37.7,37.4,37.48,137800.0,29.6618,29.7091,29.4727,29.5358,137800.0
2011-08-12 10:10:00,37.51,37.76,37.4,37.72,93400.0,29.5594,29.7564,29.4727,29.7249,93400.0
2011-08-12 10:20:00,37.72,37.88,37.58,37.77,105400.0,29.7249,29.851,29.6146,29.7643,105400.0
2011-08-12 10:30:00,37.81,37.91,37.71,37.88,106800.0,29.7958,29.8746,29.717,29.851,106800.0
2011-08-12 10:40:00,37.91,37.91,37.58,37.6,76600.0,29.8746,29.8746,29.6146,29.6303,76600.0
2011-08-12 10:50:00,37.58,37.65,37.46,37.6,73800.0,29.6146,29.6697,29.52,29.6303,73800.0
2011-08-12 11:00:00,37.6,37.67,37.51,37.64,90400.0,29.6303,29.6855,29.5594,29.6618,90400.0
2011-08-12 11:10:00,37.64,37.69,37.59,37.62,69000.0,29.6618,29.7012,29.6224,29.6461,69000.0
2011-08-12 11:20:00,37.63,37.73,37.53,37.69,85400.0,29.654,29.7328,29.5752,29.7012,85400.0
2011-08-12 11:30:00,37.69,38.0,37.65,37.99,50800.0,29.7012,29.9455,29.6697,29.9377,50800.0
2011-08-12 11:40:00,37.98,38.14,37.91,38.03,121800.0,29.9298,30.0559,29.8746,29.9692,121800.0
2011-08-12 11:50:00,38.04,38.07,37.89,37.99,109200.0,29.9771,30.0007,29.8588,29.9377,109200.0
2011-08-12 12:00:00,37.99,38.06,37.94,37.96,70800.0,29.9377,29.9928,29.8983,29.914,70800.0
2011-08-12 12:10:00,37.94,37.95,37.85,37.9,44800.0,29.8983,29.9061,29.8273,29.8667,44800.0
2011-08-12 12:20:00,37.91,37.91,37.77,37.87,38200.0,29.8746,29.8746,29.7643,29.8431,38200.0
2011-08-12 12:30:00,37.85,37.88,37.71,37.74,68400.0,29.8273,29.851,29.717,29.7406,68400.0
2011-08-12 12:40:00,37.74,37.81,37.67,37.69,59000.0,29.7406,29.7958,29.6855,29.7012,59000.0
2011-08-12 12:50:00,37.66,37.71,37.62,37.69,78800.0,29.6776,29.717,29.6461,29.7012,78800.0
2011-08-12 13:00:00,37.67,37.76,37.65,37.66,72000.0,29.6855,29.7564,29.6697,29.6776,72000.0
2011-08-12 13:10:00,37.68,37.71,37.62,37.67,63800.0,29.6934,29.717,29.6461,29.6855,63800.0
2011-08-12 13:20:00,37.67,37.74,37.63,37.66,78000.0,29.6855,29.7406,29.654,29.6776,78000.0
2011-08-12 13:30:00,37.66,37.69,37.59,37.67,77400.0,29.6776,29.7012,29.6224,29.6855,77400.0
2011-08-12 13:40:00,37.66,37.74,37.63,37.67,130400.0,29.6776,29.7406,29.654,29.6855,130400.0
2011-08-12 13:50:00,37.68,37.71,37.65,37.69,94200.0,29.6934,29.717,29.6697,29.7012,94200.0
2011-08-12 14:00:00,37.69,37.81,37.69,37.8,99400.0,29.7012,29.7958,29.7012,29.7879,99400.0
2011-08-12 14:10:00,37.8,37.82,37.57,37.67,123000.0,29.7879,29.8037,29.6067,29.6855,123000.0
2011-08-12 14:20:00,37.67,37.67,37.51,37.61,102400.0,29.6855,29.6855,29.5594,29.6382,102400.0
2011-08-12 14:30:00,37.61,37.67,37.49,37.49,93600.0,29.6382,29.6855,29.5436,29.5436,93600.0
2011-08-12 14:40:00,37.49,37.68,37.49,37.62,117400.0,29.5436,29.6934,29.5436,29.6461,117400.0
2011-08-12 14:50:00,37.61,37.64,37.52,37.58,92200.0,29.6382,29.6618,29.5673,29.6146,92200.0
2011-08-12 15:00:00,37.58,37.7,37.56,37.57,106200.0,29.6146,29.7091,29.5988,29.6067,106200.0
2011-08-12 15:10:00,37.57,37.62,37.5,37.54,133600.0,29.6067,29.6461,29.5515,29.583,133600.0
2011-08-12 15:20:00,37.55,37.63,37.49,37.5,173800.0,29.5909,29.654,29.5436,29.5515,173800.0
2011-08-12 15:30:00,37.51,37.58,37.38,37.56,225600.0,29.5594,29.6146,29.4569,29.5988,225600.0
2011-08-12 15:40:00,37.57,37.66,37.55,37.58,271000.0,29.6067,29.6776,29.5909,29.6146,271000.0
2011-08-12 15:50:00,37.58,37.58,37.49,37.52,677400.0,29.6146,29.6146,29.5436,29.5673,677400.0
2011-08-15 09:30:00,37.82,38.0,37.82,37.93,104600.0,29.8037,29.9455,29.8037,29.8904,104600.0
2011-08-15 09:40:00,37.93,37.97,37.85,37.92,106200.0,29.8904,29.9219,29.8273,29.8825,106200.0
2011-08-15 09:50:00,37.92,37.99,37.83,37.9,71800.0,29.8825,29.9377,29.8116,29.8667,71800.0
2011-08-15 10:00:00,37.92,37.99,37.72,37.76,114200.0,29.8825,29.9377,29.7249,29.7564,114200.0
2011-08-15 10:10:00,37.76,37.95,37.73,37.89,118400.0,29.7564,29.9061,29.7328,29.8588,118400.0
2011-08-15 10:20:00,37.89,37.95,37.85,37.92,131000.0,29.8588,29.9061,29.8273,29.8825,131000.0
2011-08-15 10:30:00,37.92,37.97,37.87,37.88,76600.0,29.8825,29.9219,29.8431,29.851,76600.0
2011-08-15 10:40:00,37.87,37.88,37.77,37.82,77400.0,29.8431,29.851,29.7643,29.8037,77400.0
2011-08-15 10:50:00,37.82,37.85,37.77,37.79,141600.0,29.8037,29.8273,29.7643,29.78,141600.0
2011-08-15 11:00:00,37.79,37.87,37.79,37.79,99000.0,29.78,29.8431,29.78,29.78,99000.0
2011-08-15 11:10:00,37.8,37.83,37.74,37.74,151600.0,29.7879,29.8116,29.7406,29.7406,151600.0
2011-08-15 11:20:00,37.74,37.79,37.67,37.71,106400.0,29.7406,29.78,29.6855,29.717,106400.0
2011-08-15 11:30:00,37.71,37.71,37.57,37.58,98600.0,29.717,29.717,29.6067,29.6146,98600.0
2011-08-15 11:40:00,37.59,37.62,37.57,37.61,100000.0,29.6224,29.6461,29.6067,29.6382,100000.0
2011-08-15 11:50:00,37.61,37.69,37.59,37.69,77200.0,29.6382,29.7012,29.6224,29.7012,77200.0
2011-08-15 12:00:00,37.69,37.77,37.68,37.68,54600.0,29.7012,29.7643,29.6934,29.6934,54600.0
2011-08-15 12:10:00,37.7,37.77,37.69,37.76,40600.0,29.7091,29.7643,29.7012,29.7564,40600.0
2011-08-15 12:20:00,37.76,37.77,37.7,37.76,112000.0,29.7564,29.7643,29.7091,29.7564,112000.0
2011-08-15 12:30:00,37.76,37.82,37.72,37.74,131400.0,29.7564,29.8037,29.7249,29.7406,131400.0
2011-08-15 12:40:00,37.75,37.77,37.72,37.74,53800.0,29.7485,29.7643,29.7249,29.7406,53800.0
2011-08-15 12:50:00,37.73,37.82,37.73,37.76,65400.0,29.7328,29.8037,29.7328,29.7564,65400.0
2011-08-15 13:00:00,37.77,37.82,37.74,37.79,70800.0,29.7643,29.8037,29.7406,29.78,70800.0
2011-08-15 13:10:00,37.79,37.8,37.7,37.77,59000.0,29.78,29.7879,29.7091,29.7643,59000.0
2011-08-15 13:20:00,37.76,37.78,37.72,37.78,41800.0,29.7564,29.7722,29.7249,29.7722,41800.0
2011-08-15 13:30:00,37.77,37.85,37.76,37.82,56000.0,29.7643,29.8273,29.7564,29.8037,56000.0
2011-08-15 13:40:00,37.82,37.85,37.77,37.8,75200.0,29.8037,29.8273,29.7643,29.7879,75200.0
2011-08-15 13:50:00,37.8,37.87,37.77,37.82,41800.0,29.7879,29.8431,29.7643,29.8037,41800.0
2011-08-15 14:00:00,37.83,37.92,37.82,37.91,43000.0,29.8116,29.8825,29.8037,29.8746,43000.0
2011-08-15 14:10:00,37.91,37.97,37.88,37.97,43200.0,29.8746,29.9219,29.851,29.9219,43200.0
2011-08-15 14:20:00,37.97,38.13,37.97,38.12,85600.0,29.9219,30.048,29.9219,30.0401,85600.0
2011-08-15 14:30:00,38.12,38.18,38.1,38.1,87000.0,30.0401,30.0874,30.0243,30.0243,87000.0
2011-08-15 14:40:00,38.1,38.24,38.1,38.24,79600.0,30.0243,30.1347,30.0243,30.1347,79600.0
2011-08-15 14:50:00,38.22,38.25,38.21,38.24,93400.0,30.1189,30.1425,30.111,30.1347,93400.0
2011-08-15 15:00:00,38.23,38.33,38.2,38.33,106600.0,30.1268,30.2056,30.1031,30.2056,106600.0
2011-08-15 15:10:00,38.32,38.33,38.2,38.22,86400.0,30.1977,30.2056,30.1031,30.1189,86400.0
2011-08-15 15:20:00,38.22,38.23,38.05,38.07,98000.0,30.1189,30.1268,29.9849,30.0007,98000.0
2011-08-15 15:30:00,38.09,38.22,38.08,38.2,143600.0,30.0165,30.1189,30.0086,30.1031,143600.0
2011-08-15 15:40:00,38.2,38.31,38.15,38.29,206200.0,30.1031,30.1898,30.0637,30.1741,206200.0
2011-08-15 15:50:00,38.29,38.34,38.24,38.32,265600.0,30.1741,30.2135,30.1347,30.1977,265600.0
2011-08-16 09:30:00,37.88,38.01,37.63,37.97,131800.0,29.851,29.9534,29.654,29.9219,131800.0
2011-08-16 09:40:00,37.95,37.98,37.72,37.75,110200.0,29.9061,29.9298,29.7249,29.7485,110200.0
2011-08-16 09:50:00,37.77,37.85,37.63,37.77,58800.0,29.7643,29.8273,29.654,29.7643,58800.0
2011-08-16 10:00:00,37.76,37.85,37.69,37.77,121200.0,29.7564,29.8273,29.7012,29.7643,121200.0
2011-08-16 10:10:00,37.74,37.79,37.7,37.77,55800.0,29.7406,29.78,29.7091,29.7643,55800.0
2011-08-16 10:20:00,37.79,37.83,37.67,37.76,82400.0,29.78,29.8116,29.6855,29.7564,82400.0
2011-08-16 10:30:00,37.76,37.76,37.63,37.7,57000.0,29.7564,29.7564,29.654,29.7091,57000.0
2011-08-16 10:40:00,37.69,37.76,37.62,37.74,70400.0,29.7012,29.7564,29.6461,29.7406,70400.0
2011-08-16 10:50:00,37.76,37.87,37.73,37.84,27000.0,29.7564,29.8431,29.7328,29.8194,27000.0
2011-08-16 11:00:00,37.83,37.83,37.66,37.72,72000.0,29.8116,29.8116,29.6776,29.7249,72000.0
2011-08-16 11:10:00,37.73,37.76,37.67,37.71,29800.0,29.7328,29.7564,29.6855,29.717,29800.0
2011-08-16 11:20:00,37.71,37.8,37.66,37.79,43800.0,29.717,29.7879,29.6776,29.78,43800.0
2011-08-16 11:30:00,37.77,37.85,37.76,37.84,103800.0,29.7643,29.8273,29.7564,29.8194,103800.0
2011-08-16 11:40:00,37.82,37.92,37.81,37.85,52200.0,29.8037,29.8825,29.7958,29.8273,52200.0
2011-08-16 11:50:00,37.85,37.89,37.8,37.8,85200.0,29.8273,29.8588,29.7879,29.7879,85200.0
2011-08-16 12:00:00,37.81,37.89,37.74,37.89,59200.0,29.7958,29.8588,29.7406,29.8588,59200.0
2011-08-16 12:10:00,37.94,37.94,37.64,37.74,140400.0,29.8983,29.8983,29.6618,29.7406,140400.0
2011-08-16 12:20:00,37.71,37.85,37.54,37.6,59800.0,29.717,29.8273,29.583,29.6303,59800.0
2011-08-16 12:30:00,37.58,37.63,37.51,37.56,53600.0,29.6146,29.654,29.5594,29.5988,53600.0
2011-08-16 12:40:00,37.55,37.64,37.47,37.55,54000.0,29.5909,29.6618,29.5279,29.5909,54000.0
2011-08-16 12:50:00,37.52,37.6,37.45,37.49,33200.0,29.5673,29.6303,29.5121,29.5436,33200.0
2011-08-16 13:00:00,37.47,37.51,37.21,37.3,79400.0,29.5279,29.5594,29.323,29.3939,79400.0
2011-08-16 13:10:00,37.28,37.37,37.23,37.33,54000.0,29.3781,29.4491,29.3387,29.4175,54000.0
2011-08-16 13:20:00,37.34,37.47,37.27,37.38,26200.0,29.4254,29.5279,29.3703,29.4569,26200.0
2011-08-16 13:30:00,37.37,37.51,37.35,37.44,19600.0,29.4491,29.5594,29.4333,29.5042,19600.0
2011-08-16 13:40:00,37.45,37.47,37.34,37.41,38400.0,29.5121,29.5279,29.4254,29.4806,38400.0
2011-08-16 13:50:00,37.42,37.59,37.4,37.52,41000.0,29.4885,29.6224,29.4727,29.5673,41000.0
2011-08-16 14:00:00,37.52,37.63,37.52,37.59,51200.0,29.5673,29.654,29.5673,29.6224,51200.0
2011-08-16 14:10:00,37.6,37.68,37.55,37.59,55800.0,29.6303,29.6934,29.5909,29.6224,55800.0
2011-08-16 14:20:00,37.6,37.6,37.48,37.55,28400.0,29.6303,29.6303,29.5358,29.5909,28400.0
2011-08-16 14:30:00,37.53,37.57,37.47,37.5,84200.0,29.5752,29.6067,29.5279,29.5515,84200.0
2011-08-16 14:40:00,37.51,37.59,37.51,37.56,33200.0,29.5594,29.6224,29.5594,29.5988,33200.0
2011-08-16 14:50:00,37.57,37.58,37.46,37.51,81200.0,29.6067,29.6146,29.52,29.5594,81200.0
2011-08-16 15:00:00,37.51,37.6,37.49,37.6,64400.0,29.5594,29.6303,29.5436,29.6303,64400.0
2011-08-16 15:10:00,37.6,37.64,37.52,37.63,54800.0,29.6303,29.6618,29.5673,29.654,54800.0
2011-08-16 15:20:00,37.63,37.78,37.6,37.77,68600.0,29.654,29.7722,29.6303,29.7643,68600.0
2011-08-16 15:30:00,37.77,37.8,37.71,37.72,110800.0,29.7643,29.7879,29.717,29.7249,110800.0
2011-08-16 15:40:00,37.72,37.79,37.6,37.66,151800.0,29.7249,29.78,29.6303,29.6776,151800.0
2011-08-16 15:50:00,37.68,37.7,37.57,37.57,137800.0,29.6934,29.7091,29.6067,29.6067,137800.0
2011-08-17 09:30:00,37.84,38.12,37.84,38.01,62600.0,29.8194,30.0401,29.8194,29.9534,62600.0
2011-08-17 09:40:00,38.01,38.31,37.99,38.17,61000.0,29.9534,30.1898,29.9377,30.0795,61000.0
2011-08-17 09:50:00,38.18,38.29,38.17,38.19,31600.0,30.0874,30.1741,30.0795,30.0953,31600.0
2011-08-17 10:00:00,38.23,38.23,38.09,38.18,50000.0,30.1268,30.1268,30.0165,30.0874,50000.0
2011-08-17 10:10:00,38.18,38.32,38.15,38.31,26000.0,30.0874,30.1977,30.0637,30.1898,26000.0
2011-08-17 10:20:00,38.32,38.39,38.26,38.35,50000.0,30.1977,30.2529,30.1504,30.2213,50000.0
2011-08-17 10:30:00,38.33,38.34,38.15,38.16,54000.0,30.2056,30.2135,30.0637,30.0716,54000.0
2011-08-17 10:40:00,38.13,38.19,38.13,38.16,20600.0,30.048,30.0953,30.048,30.0716,20600.0
2011-08-17 10:50:00,38.17,38.19,38.1,38.15,82000.0,30.0795,30.0953,30.0243,30.0637,82000.0
2011-08-17 11:00:00,38.15,38.3,38.14,38.28,99600.0,30.0637,30.1819,30.0559,30.1662,99600.0
2011-08-17 11:10:00,38.28,38.33,38.13,38.14,47800.0,30.1662,30.2056,30.048,30.0559,47800.0
2011-08-17 11:20:00,38.13,38.17,37.99,38.01,69000.0,30.048,30.0795,29.9377,29.9534,69000.0
2011-08-17 11:30:00,38.02,38.06,37.88,37.88,27400.0,29.9613,29.9928,29.851,29.851,27400.0
2011-08-17 11:40:00,37.9,37.93,37.8,37.85,43800.0,29.8667,29.8904,29.7879,29.8273,43800.0
2011-08-17 11:50:00,37.84,37.88,37.7,37.77,36000.0,29.8194,29.851,29.7091,29.7643,36000.0
2011-08-17 12:00:00,37.74,37.8,37.6,37.63,74600.0,29.7406,29.7879,29.6303,29.654,74600.0
2011-08-17 12:10:00,37.63,37.68,37.58,37.58,26400.0,29.654,29.6934,29.6146,29.6146,26400.0
2011-08-17 12:20:00,37.59,37.69,37.57,37.66,23600.0,29.6224,29.7012,29.6067,29.6776,23600.0
2011-08-17 12:30:00,37.67,37.73,37.63,37.65,18600.0,29.6855,29.7328,29.654,29.6697,18600.0
2011-08-17 12:40:00,37.68,37.7,37.58,37.6,25400.0,29.6934,29.7091,29.6146,29.6303,25400.0
2011-08-17 12:50:00,37.62,37.69,37.48,37.52,43200.0,29.6461,29.7012,29.5358,29.5673,43200.0
2011-08-17 13:00:00,37.54,37.58,37.46,37.56,68800.0,29.583,29.6146,29.52,29.5988,68800.0
2011-08-17 13:10:00,37.58,37.64,37.54,37.6,20200.0,29.6146,29.6618,29.583,29.6303,20200.0
2011-08-17 13:20:00,37.6,37.62,37.45,37.49,35200.0,29.6303,29.6461,29.5121,29.5436,35200.0
2011-08-17 13:30:00,37.48,37.52,37.43,37.49,24200.0,29.5358,29.5673,29.4964,29.5436,24200.0
2011-08-17 13:40:00,37.48,37.5,37.39,37.5,33600.0,29.5358,29.5515,29.4648,29.5515,33600.0
2011-08-17 13:50:00,37.5,37.58,37.48,37.51,54800.0,29.5515,29.6146,29.5358,29.5594,54800.0
2011-08-17 14:00:00,37.52,37.65,37.52,37.65,43200.0,29.5673,29.6697,29.5673,29.6697,43200.0
2011-08-17 14:10:00,37.66,37.71,37.61,37.68,24000.0,29.6776,29.717,29.6382,29.6934,24000.0
2011-08-17 14:20:00,37.65,37.7,37.59,37.66,53200.0,29.6697,29.7091,29.6224,29.6776,53200.0
2011-08-17 14:30:00,37.67,37.67,37.44,37.44,106200.0,29.6855,29.6855,29.5042,29.5042,106200.0
2011-08-17 14:40:00,37.43,37.56,37.42,37.52,48600.0,29.4964,29.5988,29.4885,29.5673,48600.0
2011-08-17 14:50:00,37.52,37.58,37.47,37.58,39000.0,29.5673,29.6146,29.5279,29.6146,39000.0
2011-08-17 15:00:00,37.57,37.63,37.54,37.63,40600.0,29.6067,29.654,29.583,29.654,40600.0
2011-08-17 15:10:00,37.62,37.67,37.58,37.65,26200.0,29.6461,29.6855,29.6146,29.6697,26200.0
2011-08-17 15:20:00,37.65,37.69,37.58,37.6,59400.0,29.6697,29.7012,29.6146,29.6303,59400.0
2011-08-17 15:30:00,37.6,37.64,37.52,37.56,62200.0,29.6303,29.6618,29.5673,29.5988,62200.0
2011-08-17 15:40:00,37.57,37.67,37.52,37.65,145800.0,29.6067,29.6855,29.5673,29.6697,145800.0
2011-08-17 15:50:00,37.65,37.69,37.57,37.63,128800.0,29.6697,29.7012,29.6067,29.654,128800.0
2011-08-18 09:30:00,36.57,36.63,36.33,36.43,115200.0,28.8186,28.8659,28.6295,28.7083,115200.0
2011-08-18 09:40:00,36.43,36.5,36.07,36.17,82800.0,28.7083,28.7635,28.4246,28.5034,82800.0
2011-08-18 09:50:00,36.15,36.31,36.13,36.21,85200.0,28.4877,28.6137,28.4719,28.5349,85200.0
2011-08-18 10:00:00,36.21,36.21,35.49,35.52,278200.0,28.5349,28.5349,27.9676,27.9912,278200.0
2011-08-18 10:10:00,35.51,35.95,35.51,35.82,92200.0,27.9833,28.3301,27.9833,28.2276,92200.0
2011-08-18 10:20:00,35.84,35.88,35.74,35.82,44800.0,28.2434,28.2749,28.1646,28.2276,44800.0
2011-08-18 10:30:00,35.83,35.83,35.57,35.66,196000.0,28.2355,28.2355,28.0306,28.1015,196000.0
2011-08-18 10:40:00,35.67,35.69,35.55,35.69,116400.0,28.1094,28.1252,28.0148,28.1252,116400.0
2011-08-18 10:50:00,35.69,35.73,35.52,35.67,211000.0,28.1252,28.1567,27.9912,28.1094,211000.0
2011-08-18 11:00:00,35.65,35.72,35.57,35.58,74400.0,28.0936,28.1488,28.0306,28.0385,74400.0
2011-08-18 11:10:00,35.59,35.66,35.5,35.6,82800.0,28.0464,28.1015,27.9754,28.0542,82800.0
2011-08-18 11:20:00,35.58,35.65,35.52,35.61,43200.0,28.0385,28.0936,27.9912,28.0621,43200.0
2011-08-18 11:30:00,35.63,35.77,35.58,35.63,75600.0,28.0779,28.1882,28.0385,28.0779,75600.0
2011-08-18 11:40:00,35.63,35.77,35.58,35.76,118400.0,28.0779,28.1882,28.0385,28.1803,118400.0
2011-08-18 11:50:00,35.77,35.77,35.68,35.72,72400.0,28.1882,28.1882,28.1173,28.1488,72400.0
2011-08-18 12:00:00,35.72,35.73,35.56,35.6,34800.0,28.1488,28.1567,28.0227,28.0542,34800.0
2011-08-18 12:10:00,35.6,35.7,35.55,35.63,70400.0,28.0542,28.133,28.0148,28.0779,70400.0
2011-08-18 12:20:00,35.65,35.67,35.57,35.63,68600.0,28.0936,28.1094,28.0306,28.0779,68600.0
2011-08-18 12:30:00,35.63,35.68,35.58,35.58,48000.0,28.0779,28.1173,28.0385,28.0385,48000.0
2011-08-18 12:40:00,35.56,35.6,35.5,35.54,36800.0,28.0227,28.0542,27.9754,28.007,36800.0
2011-08-18 12:50:00,35.51,35.57,35.51,35.52,21400.0,27.9833,28.0306,27.9833,27.9912,21400.0
2011-08-18 13:00:00,35.52,35.56,35.45,35.46,35600.0,27.9912,28.0227,27.936,27.9439,35600.0
2011-08-18 13:10:00,35.47,35.49,35.4,35.44,26200.0,27.9518,27.9676,27.8966,27.9282,26200.0
2011-08-18 13:20:00,35.47,35.5,35.42,35.44,27800.0,27.9518,27.9754,27.9124,27.9282,27800.0
2011-08-18 13:30:00,35.44,35.46,35.25,35.26,60000.0,27.9282,27.9439,27.7784,27.7863,60000.0
2011-08-18 13:40:00,35.27,35.4,35.26,35.39,26400.0,27.7942,27.8966,27.7863,27.8887,26400.0
2011-08-18 13:50:00,35.4,35.45,35.24,35.27,46600.0,27.8966,27.936,27.7705,27.7942,46600.0
2011-08-18 14:00:00,35.27,35.52,35.27,35.35,203200.0,27.7942,27.9912,27.7942,27.8572,203200.0
2011-08-18 14:10:00,35.35,35.48,35.25,35.45,65400.0,27.8572,27.9597,27.7784,27.936,65400.0
2011-08-18 14:20:00,35.46,35.48,35.35,35.39,102200.0,27.9439,27.9597,27.8572,27.8887,102200.0
2011-08-18 14:30:00,35.4,35.45,35.34,35.38,59200.0,27.8966,27.936,27.8493,27.8809,59200.0
2011-08-18 14:40:00,35.35,35.36,35.22,35.26,67600.0,27.8572,27.8651,27.7548,27.7863,67600.0
2011-08-18 14:50:00,35.26,35.27,35.11,35.15,130200.0,27.7863,27.7942,27.6681,27.6996,130200.0
2011-08-18 15:00:00,35.15,35.18,35.04,35.08,100200.0,27.6996,27.7233,27.6129,27.6445,100200.0
2011-08-18 15:10:00,35.07,35.19,35.03,35.07,78200.0,27.6366,27.7311,27.6051,27.6366,78200.0
2011-08-18 15:20:00,35.07,35.21,35.02,35.2,127800.0,27.6366,27.7469,27.5972,27.739,127800.0
2011-08-18 15:30:00,35.2,35.24,35.05,35.07,114600.0,27.739,27.7705,27.6208,27.6366,114600.0
2011-08-18 15:40:00,35.07,35.09,34.93,35.04,289000.0,27.6366,27.6523,27.5262,27.6129,289000.0
2011-08-18 15:50:00,35.04,35.33,35.03,35.21,355400.0,27.6129,27.8415,27.6051,27.7469,355400.0
2011-08-19 09:30:00,34.88,35.06,34.59,34.98,416000.0,27.4868,27.6287,27.2583,27.5657,416000.0
2011-08-19 09:40:00,35.04,35.3,34.97,34.97,75400.0,27.6129,27.8178,27.5578,27.5578,75400.0
2011-08-19 09:50:00,34.95,35.42,34.88,35.41,74200.0,27.542,27.9124,27.4868,27.9045,74200.0
2011-08-19 10:00:00,35.37,35.42,35.21,35.33,62000.0,27.873,27.9124,27.7469,27.8415,62000.0
2011-08-19 10:10:00,35.33,35.42,35.13,35.35,115400.0,27.8415,27.9124,27.6839,27.8572,115400.0
2011-08-19 10:20:00,35.36,35.62,35.27,35.49,67600.0,27.8651,28.07,27.7942,27.9676,67600.0
2011-08-19 10:30:00,35.5,35.55,35.26,35.27,63600.0,27.9754,28.0148,27.7863,27.7942,63600.0
2011-08-19 10:40:00,35.26,35.32,35.07,35.15,75200.0,27.7863,27.8336,27.6366,27.6996,75200.0
2011-08-19 10:50:00,35.15,35.27,35.1,35.11,91600.0,27.6996,27.7942,27.6602,27.6681,91600.0
2011-08-19 11:00:00,35.09,35.13,34.95,34.98,73000.0,27.6523,27.6839,27.542,27.5657,73000.0
2011-08-19 11:10:00,34.99,35.05,34.79,34.89,69600.0,27.5735,27.6208,27.4159,27.4947,69600.0
2011-08-19 11:20:00,34.9,34.96,34.88,34.92,104600.0,27.5026,27.5499,27.4868,27.5184,104600.0
2011-08-19 11:30:00,34.92,34.96,34.73,34.84,171600.0,27.5184,27.5499,27.3686,27.4553,171600.0
2011-08-19 11:40:00,34.8,35.05,34.8,34.92,58800.0,27.4238,27.6208,27.4238,27.5184,58800.0
2011-08-19 11:50:00,34.94,35.13,34.94,35.13,73600.0,27.5341,27.6839,27.5341,27.6839,73600.0
2011-08-19 12:00:00,35.13,35.15,35.04,35.06,40600.0,27.6839,27.6996,27.6129,27.6287,40600.0
2011-08-19 12:10:00,35.05,35.07,35.01,35.02,53800.0,27.6208,27.6366,27.5893,27.5972,53800.0
2011-08-19 12:20:00,35.01,35.06,34.98,35.06,28600.0,27.5893,27.6287,27.5657,27.6287,28600.0
2011-08-19 12:30:00,35.07,35.16,35.03,35.03,39200.0,27.6366,27.7075,27.6051,27.6051,39200.0
2011-08-19 12:40:00,35.02,35.16,35.01,35.12,71000.0,27.5972,27.7075,27.5893,27.676,71000.0
2011-08-19 12:50:00,35.12,35.13,35.05,35.06,86400.0,27.676,27.6839,27.6208,27.6287,86400.0
2011-08-19 13:00:00,35.05,35.05,34.96,35.04,91400.0,27.6208,27.6208,27.5499,27.6129,91400.0
2011-08-19 13:10:00,35.02,35.08,34.99,35.05,82600.0,27.5972,27.6445,27.5735,27.6208,82600.0
2011-08-19 13:20:00,35.05,35.06,34.95,34.99,17400.0,27.6208,27.6287,27.542,27.5735,17400.0
2011-08-19 13:30:00,34.99,35.02,34.84,34.85,68400.0,27.5735,27.5972,27.4553,27.4632,68400.0
2011-08-19 13:40:00,34.85,34.97,34.74,34.95,47200.0,27.4632,27.5578,27.3765,27.542,47200.0
2011-08-19 13:50:00,34.95,34.95,34.85,34.87,44400.0,27.542,27.542,27.4632,27.479,44400.0
2011-08-19 14:00:00,34.86,34.93,34.7,34.81,71400.0,27.4711,27.5262,27.345,27.4317,71400.0
2011-08-19 14:10:00,34.79,34.83,34.73,34.76,65800.0,27.4159,27.4474,27.3686,27.3923,65800.0
2011-08-19 14:20:00,34.74,34.76,34.65,34.72,150200.0,27.3765,27.3923,27.3056,27.3608,150200.0
2011-08-19 14:30:00,34.69,34.74,34.57,34.65,99000.0,27.3371,27.3765,27.2426,27.3056,99000.0
2011-08-19 14:40:00,34.66,34.72,34.52,34.54,153800.0,27.3135,27.3608,27.2032,27.2189,153800.0
2011-08-19 14:50:00,34.55,34.6,34.49,34.52,136000.0,27.2268,27.2662,27.1795,27.2032,136000.0
2011-08-19 15:00:00,34.52,34.63,34.48,34.51,108600.0,27.2032,27.2898,27.1716,27.1953,108600.0
2011-08-19 15:10:00,34.53,34.56,34.4,34.47,109200.0,27.211,27.2347,27.1086,27.1638,109200.0
2011-08-19 15:20:00,34.49,34.66,34.48,34.59,141600.0,27.1795,27.3135,27.1716,27.2583,141600.0
2011-08-19 15:30:00,34.59,34.6,34.43,34.49,106200.0,27.2583,27.2662,27.1322,27.1795,106200.0
2011-08-19 15:40:00,34.5,34.6,34.45,34.57,143200.0,27.1874,27.2662,27.148,27.2426,143200.0
2011-08-19 15:50:00,34.57,34.62,34.42,34.45,310000.0,27.2426,27.282,27.1243,27.148,310000.0
2011-08-22 09:30:00,35.17,35.4,35.03,35.09,94800.0,27.7154,27.8966,27.6051,27.6523,94800.0
2011-08-22 09:40:00,35.12,35.16,34.81,34.91,77600.0,27.676,27.7075,27.4317,27.5105,77600.0
2011-08-22 09:50:00,34.92,34.97,34.75,34.77,38400.0,27.5184,27.5578,27.3844,27.4002,38400.0
2011-08-22 10:00:00,34.79,34.89,34.75,34.77,42800.0,27.4159,27.4947,27.3844,27.4002,42800.0
2011-08-22 10:10:00,34.75,34.88,34.75,34.86,95000.0,27.3844,27.4868,27.3844,27.4711,95000.0
2011-08-22 10:20:00,34.87,34.96,34.81,34.93,28400.0,27.479,27.5499,27.4317,27.5262,28400.0
2011-08-22 10:30:00,34.94,34.97,34.77,34.79,48600.0,27.5341,27.5578,27.4002,27.4159,48600.0
2011-08-22 10:40:00,34.8,34.85,34.73,34.82,43200.0,27.4238,27.4632,27.3686,27.4396,43200.0
2011-08-22 10:50:00,34.82,34.89,34.6,34.66,43600.0,27.4396,27.4947,27.2662,27.3135,43600.0
2011-08-22 11:00:00,34.62,34.74,34.6,34.74,40600.0,27.282,27.3765,27.2662,27.3765,40600.0
2011-08-22 11:10:00,34.73,34.73,34.62,34.64,75200.0,27.3686,27.3686,27.282,27.2977,75200.0
2011-08-22 11:20:00,34.62,34.71,34.58,34.71,33800.0,27.282,27.3529,27.2504,27.3529,33800.0
2011-08-22 11:30:00,34.72,34.76,34.52,34.57,33600.0,27.3608,27.3923,27.2032,27.2426,33600.0
2011-08-22 11:40:00,34.56,34.56,34.43,34.49,33600.0,27.2347,27.2347,27.1322,27.1795,33600.0
2011-08-22 11:50:00,34.5,34.51,34.38,34.47,44200.0,27.1874,27.1953,27.0928,27.1638,44200.0
2011-08-22 12:00:00,34.46,34.55,34.44,34.55,118600.0,27.1559,27.2268,27.1401,27.2268,118600.0
2011-08-22 12:10:00,34.55,34.56,34.46,34.54,49400.0,27.2268,27.2347,27.1559,27.2189,49400.0
2011-08-22 12:20:00,34.55,34.6,34.48,34.48,43000.0,27.2268,27.2662,27.1716,27.1716,43000.0
2011-08-22 12:30:00,34.49,34.56,34.4,34.45,29600.0,27.1795,27.2347,27.1086,27.148,29600.0
2011-08-22 12:40:00,34.45,34.67,34.41,34.63,35200.0,27.148,27.3214,27.1165,27.2898,35200.0
2011-08-22 12:50:00,34.64,34.73,34.54,34.73,66600.0,27.2977,27.3686,27.2189,27.3686,66600.0
2011-08-22 13:00:00,34.71,34.79,34.66,34.74,61000.0,27.3529,27.4159,27.3135,27.3765,61000.0
2011-08-22 13:10:00,34.74,34.76,34.66,34.76,60000.0,27.3765,27.3923,27.3135,27.3923,60000.0
2011-08-22 13:20:00,34.76,34.8,34.71,34.71,32400.0,27.3923,27.4238,27.3529,27.3529,32400.0
2011-08-22 13:30:00,34.71,34.77,34.58,34.62,59200.0,27.3529,27.4002,27.2504,27.282,59200.0
2011-08-22 13:40:00,34.61,34.69,34.55,34.58,33200.0,27.2741,27.3371,27.2268,27.2504,33200.0
2011-08-22 13:50:00,34.59,34.69,34.54,34.68,40800.0,27.2583,27.3371,27.2189,27.3292,40800.0
2011-08-22 14:00:00,34.66,34.72,34.58,34.63,47600.0,27.3135,27.3608,27.2504,27.2898,47600.0
2011-08-22 14:10:00,34.64,34.75,34.6,34.63,56600.0,27.2977,27.3844,27.2662,27.2898,56600.0
2011-08-22 14:20:00,34.66,34.74,34.58,34.64,43200.0,27.3135,27.3765,27.2504,27.2977,43200.0
2011-08-22 14:30:00,34.63,34.64,34.56,34.58,40600.0,27.2898,27.2977,27.2347,27.2504,40600.0
2011-08-22 14:40:00,34.58,34.65,34.56,34.6,82200.0,27.2504,27.3056,27.2347,27.2662,82200.0
2011-08-22 14:50:00,34.6,34.63,34.49,34.49,60000.0,27.2662,27.2898,27.1795,27.1795,60000.0
2011-08-22 15:00:00,34.49,34.59,34.45,34.52,84000.0,27.1795,27.2583,27.148,27.2032,84000.0
2011-08-22 15:10:00,34.52,34.59,34.52,34.55,51800.0,27.2032,27.2583,27.2032,27.2268,51800.0
2011-08-22 15:20:00,34.56,34.63,34.52,34.63,117000.0,27.2347,27.2898,27.2032,27.2898,117000.0
2011-08-22 15:30:00,34.62,34.63,34.5,34.52,89200.0,27.282,27.2898,27.1874,27.2032,89200.0
2011-08-22 15:40:00,34.52,34.59,34.46,34.48,169200.0,27.2032,27.2583,27.1559,27.1716,169200.0
2011-08-22 15:50:00,34.49,34.5,34.35,34.47,244600.0,27.1795,27.1874,27.0692,27.1638,244600.0
2011-08-23 09:30:00,34.62,34.76,34.51,34.54,68600.0,27.282,27.3923,27.1953,27.2189,68600.0
2011-08-23 09:40:00,34.52,34.72,34.43,34.7,54200.0,27.2032,27.3608,27.1322,27.345,54200.0
2011-08-23 09:50:00,34.7,34.88,34.65,34.7,44600.0,27.345,27.4868,27.3056,27.345,44600.0
2011-08-23 10:00:00,34.7,35.11,34.69,35.06,104200.0,27.345,27.6681,27.3371,27.6287,104200.0
2011-08-23 10:10:00,35.06,35.08,34.91,34.91,57000.0,27.6287,27.6445,27.5105,27.5105,57000.0
2011-08-23 10:20:00,34.9,34.97,34.85,34.96,53600.0,27.5026,27.5578,27.4632,27.5499,53600.0
2011-08-23 10:30:00,34.95,34.97,34.85,34.94,40200.0,27.542,27.5578,27.4632,27.5341,40200.0
2011-08-23 10:40:00,34.98,35.02,34.96,34.99,25000.0,27.5657,27.5972,27.5499,27.5735,25000.0
2011-08-23 10:50:00,34.99,35.02,34.83,34.83,35000.0,27.5735,27.5972,27.4474,27.4474,35000.0
2011-08-23 11:00:00,34.83,34.91,34.79,34.82,63400.0,27.4474,27.5105,27.4159,27.4396,63400.0
2011-08-23 11:10:00,34.81,34.92,34.76,34.86,103800.0,27.4317,27.5184,27.3923,27.4711,103800.0
2011-08-23 11:20:00,34.85,34.9,34.79,34.89,80000.0,27.4632,27.5026,27.4159,27.4947,80000.0
2011-08-23 11:30:00,34.89,34.98,34.86,34.96,77200.0,27.4947,27.5657,27.4711,27.5499,77200.0
2011-08-23 11:40:00,34.97,35.1,34.91,35.08,52000.0,27.5578,27.6602,27.5105,27.6445,52000.0
2011-08-23 11:50:00,35.08,35.27,35.08,35.24,45400.0,27.6445,27.7942,27.6445,27.7705,45400.0
2011-08-23 12:00:00,35.22,35.22,35.09,35.12,24800.0,27.7548,27.7548,27.6523,27.676,24800.0
2011-08-23 12:10:00,35.12,35.16,35.04,35.04,24800.0,27.676,27.7075,27.6129,27.6129,24800.0
2011-08-23 12:20:00,35.06,35.09,35.02,35.08,25400.0,27.6287,27.6523,27.5972,27.6445,25400.0
2011-08-23 12:30:00,35.07,35.14,35.07,35.12,35200.0,27.6366,27.6917,27.6366,27.676,35200.0
2011-08-23 12:40:00,35.12,35.22,35.1,35.1,87200.0,27.676,27.7548,27.6602,27.6602,87200.0
2011-08-23 12:50:00,35.1,35.23,35.1,35.17,34800.0,27.6602,27.7627,27.6602,27.7154,34800.0
2011-08-23 13:00:00,35.18,35.27,35.18,35.19,28400.0,27.7233,27.7942,27.7233,27.7311,28400.0
2011-08-23 13:10:00,35.18,35.18,35.1,35.15,29600.0,27.7233,27.7233,27.6602,27.6996,29600.0
2011-08-23 13:20:00,35.13,35.17,35.07,35.13,25600.0,27.6839,27.7154,27.6366,27.6839,25600.0
2011-08-23 13:30:00,35.13,35.18,35.02,35.06,68400.0,27.6839,27.7233,27.5972,27.6287,68400.0
2011-08-23 13:40:00,35.08,35.1,35.02,35.1,82600.0,27.6445,27.6602,27.5972,27.6602,82600.0
2011-08-23 13:50:00,35.1,35.1,34.85,34.95,86200.0,27.6602,27.6602,27.4632,27.542,86200.0
2011-08-23 14:00:00,34.95,34.99,34.88,34.93,70000.0,27.542,27.5735,27.4868,27.5262,70000.0
2011-08-23 14:10:00,34.92,34.97,34.87,34.96,48600.0,27.5184,27.5578,27.479,27.5499,48600.0
2011-08-23 14:20:00,34.96,35.02,34.83,34.98,58200.0,27.5499,27.5972,27.4474,27.5657,58200.0
2011-08-23 14:30:00,34.98,35.06,34.95,35.02,102200.0,27.5657,27.6287,27.542,27.5972,102200.0
2011-08-23 14:40:00,34.99,35.19,34.99,35.17,111600.0,27.5735,27.7311,27.5735,27.7154,111600.0
2011-08-23 14:50:00,35.19,35.29,35.18,35.27,95600.0,27.7311,27.8099,27.7233,27.7942,95600.0
2011-08-23 15:00:00,35.27,35.49,35.27,35.49,70600.0,27.7942,27.9676,27.7942,27.9676,70600.0
2011-08-23 15:10:00,35.5,35.54,35.37,35.38,72200.0,27.9754,28.007,27.873,27.8809,72200.0
2011-08-23 15:20:00,35.39,35.48,35.33,35.37,73800.0,27.8887,27.9597,27.8415,27.873,73800.0
2011-08-23 15:30:00,35.38,35.43,35.32,35.42,81200.0,27.8809,27.9203,27.8336,27.9124,81200.0
2011-08-23 15:40:00,35.42,35.47,35.34,35.45,115400.0,27.9124,27.9518,27.8493,27.936,115400.0
2011-08-23 15:50:00,35.46,35.57,35.38,35.55,289000.0,27.9439,28.0306,27.8809,28.0148,289000.0
2011-08-24 09:30:00,35.41,35.57,35.26,35.42,68200.0,27.9045,28.0306,27.7863,27.9124,68200.0
2011-08-24 09:40:00,35.42,35.66,35.4,35.65,40400.0,27.9124,28.1015,27.8966,28.0936,40400.0
2011-08-24 09:50:00,35.6,35.82,35.58,35.76,34800.0,28.0542,28.2276,28.0385,28.1803,34800.0
2011-08-24 10:00:00,35.77,35.94,35.69,35.82,32600.0,28.1882,28.3222,28.1252,28.2276,32600.0
2011-08-24 10:10:00,35.82,35.87,35.74,35.81,38800.0,28.2276,28.267,28.1646,28.2197,38800.0
2011-08-24 10:20:00,35.83,35.83,35.67,35.74,25600.0,28.2355,28.2355,28.1094,28.1646,25600.0
2011-08-24 10:30:00,35.77,35.81,35.6,35.73,57400.0,28.1882,28.2197,28.0542,28.1567,57400.0
2011-08-24 10:40:00,35.72,35.78,35.51,35.51,107400.0,28.1488,28.1961,27.9833,27.9833,107400.0
2011-08-24 10:50:00,35.52,35.59,35.41,35.41,37600.0,27.9912,28.0464,27.9045,27.9045,37600.0
2011-08-24 11:00:00,35.39,35.45,35.29,35.45,52200.0,27.8887,27.936,27.8099,27.936,52200.0
2011-08-24 11:10:00,35.46,35.56,35.37,35.38,72400.0,27.9439,28.0227,27.873,27.8809,72400.0
2011-08-24 11:20:00,35.36,35.51,35.35,35.49,25600.0,27.8651,27.9833,27.8572,27.9676,25600.0
2011-08-24 11:30:00,35.47,35.49,35.38,35.47,59400.0,27.9518,27.9676,27.8809,27.9518,59400.0
2011-08-24 11:40:00,35.45,35.48,35.27,35.37,26600.0,27.936,27.9597,27.7942,27.873,26600.0
2011-08-24 11:50:00,35.4,35.47,35.34,35.38,44200.0,27.8966,27.9518,27.8493,27.8809,44200.0
2011-08-24 12:00:00,35.37,35.37,35.17,35.17,38200.0,27.873,27.873,27.7154,27.7154,38200.0
2011-08-24 12:10:00,35.22,35.26,35.15,35.21,24800.0,27.7548,27.7863,27.6996,27.7469,24800.0
2011-08-24 12:20:00,35.21,35.33,35.21,35.25,17200.0,27.7469,27.8415,27.7469,27.7784,17200.0
2011-08-24 12:30:00,35.24,35.31,35.24,35.27,27000.0,27.7705,27.8257,27.7705,27.7942,27000.0
2011-08-24 12:40:00,35.27,35.3,35.17,35.23,27400.0,27.7942,27.8178,27.7154,27.7627,27400.0
2011-08-24 12:50:00,35.23,35.42,35.23,35.41,36600.0,27.7627,27.9124,27.7627,27.9045,36600.0
2011-08-24 13:00:00,35.38,35.45,35.34,35.35,22400.0,27.8809,27.936,27.8493,27.8572,22400.0
2011-08-24 13:10:00,35.33,35.47,35.33,35.46,21200.0,27.8415,27.9518,27.8415,27.9439,21200.0
2011-08-24 13:20:00,35.45,35.57,35.44,35.52,30600.0,27.936,28.0306,27.9282,27.9912,30600.0
2011-08-24 13:30:00,35.55,35.56,35.45,35.49,22400.0,28.0148,28.0227,27.936,27.9676,22400.0
2011-08-24 13:40:00,35.48,35.52,35.42,35.52,20200.0,27.9597,27.9912,27.9124,27.9912,20200.0
2011-08-24 13:50:00,35.5,35.58,35.46,35.58,24200.0,27.9754,28.0385,27.9439,28.0385,24200.0
2011-08-24 14:00:00,35.58,35.58,35.5,35.55,21400.0,28.0385,28.0385,27.9754,28.0148,21400.0
2011-08-24 14:10:00,35.57,35.62,35.52,35.55,25400.0,28.0306,28.07,27.9912,28.0148,25400.0
2011-08-24 14:20:00,35.55,35.56,35.49,35.53,19400.0,28.0148,28.0227,27.9676,27.9991,19400.0
2011-08-24 14:30:00,35.52,35.56,35.5,35.56,24000.0,27.9912,28.0227,27.9754,28.0227,24000.0
2011-08-24 14:40:00,35.56,35.61,35.55,35.56,28200.0,28.0227,28.0621,28.0148,28.0227,28200.0
2011-08-24 14:50:00,35.56,35.67,35.54,35.66,58400.0,28.0227,28.1094,28.007,28.1015,58400.0
2011-08-24 15:00:00,35.67,35.67,35.57,35.6,34400.0,28.1094,28.1094,28.0306,28.0542,34400.0
2011-08-24 15:10:00,35.59,35.73,35.55,35.71,167800.0,28.0464,28.1567,28.0148,28.1409,167800.0
2011-08-24 15:20:00,35.72,35.78,35.69,35.75,32400.0,28.1488,28.1961,28.1252,28.1724,32400.0
2011-08-24 15:30:00,35.74,35.9,35.74,35.9,93000.0,28.1646,28.2906,28.1646,28.2906,93000.0
2011-08-24 15:40:00,35.89,35.97,35.86,35.93,107200.0,28.2828,28.3458,28.2591,28.3143,107200.0
2011-08-24 15:50:00,35.94,36.0,35.9,35.95,182600.0,28.3222,28.3695,28.2906,28.3301,182600.0
2011-08-25 09:30:00,36.18,36.37,35.99,36.01,56800.0,28.5113,28.661,28.3616,28.3773,56800.0
2011-08-25 09:40:00,36.01,36.17,35.97,36.03,47800.0,28.3773,28.5034,28.3458,28.3931,47800.0
2011-08-25 09:50:00,35.99,36.09,35.77,35.92,65600.0,28.3616,28.4404,28.1882,28.3064,65600.0
2011-08-25 10:00:00,35.91,35.91,35.68,35.87,41800.0,28.2985,28.2985,28.1173,28.267,41800.0
2011-08-25 10:10:00,35.92,35.95,35.76,35.81,33400.0,28.3064,28.3301,28.1803,28.2197,33400.0
2011-08-25 10:20:00,35.74,35.78,35.55,35.65,87200.0,28.1646,28.1961,28.0148,28.0936,87200.0
2011-08-25 10:30:00,35.65,35.73,35.54,35.55,47800.0,28.0936,28.1567,28.007,28.0148,47800.0
2011-08-25 10:40:00,35.56,35.59,35.35,35.39,53000.0,28.0227,28.0464,27.8572,27.8887,53000.0
2011-08-25 10:50:00,35.4,35.6,35.36,35.6,24200.0,27.8966,28.0542,27.8651,28.0542,24200.0
2011-08-25 11:00:00,35.6,35.7,35.58,35.6,25600.0,28.0542,28.133,28.0385,28.0542,25600.0
2011-08-25 11:10:00,35.59,35.79,35.58,35.66,31200.0,28.0464,28.204,28.0385,28.1015,31200.0
2011-08-25 11:20:00,35.68,35.75,35.62,35.68,26600.0,28.1173,28.1724,28.07,28.1173,26600.0
2011-08-25 11:30:00,35.68,35.79,35.62,35.66,74200.0,28.1173,28.204,28.07,28.1015,74200.0
2011-08-25 11:40:00,35.63,35.7,35.59,35.68,43200.0,28.0779,28.133,28.0464,28.1173,43200.0
2011-08-25 11:50:00,35.69,35.74,35.67,35.73,13400.0,28.1252,28.1646,28.1094,28.1567,13400.0
2011-08-25 12:00:00,35.74,35.78,35.69,35.7,11800.0,28.1646,28.1961,28.1252,28.133,11800.0
2011-08-25 12:10:00,35.73,35.76,35.68,35.68,17400.0,28.1567,28.1803,28.1173,28.1173,17400.0
2011-08-25 12:20:00,35.67,35.69,35.61,35.68,15800.0,28.1094,28.1252,28.0621,28.1173,15800.0
2011-08-25 12:30:00,35.68,35.68,35.53,35.6,21200.0,28.1173,28.1173,27.9991,28.0542,21200.0
2011-08-25 12:40:00,35.6,35.6,35.47,35.49,23000.0,28.0542,28.0542,27.9518,27.9676,23000.0
2011-08-25 12:50:00,35.51,35.56,35.44,35.56,25200.0,27.9833,28.0227,27.9282,28.0227,25200.0
2011-08-25 13:00:00,35.57,35.67,35.56,35.56,20600.0,28.0306,28.1094,28.0227,28.0227,20600.0
2011-08-25 13:10:00,35.56,35.67,35.54,35.6,81600.0,28.0227,28.1094,28.007,28.0542,81600.0
2011-08-25 13:20:00,35.62,35.73,35.62,35.72,24400.0,28.07,28.1567,28.07,28.1488,24400.0
2011-08-25 13:30:00,35.73,35.73,35.6,35.71,26200.0,28.1567,28.1567,28.0542,28.1409,26200.0
2011-08-25 13:40:00,35.71,35.71,35.54,35.58,18600.0,28.1409,28.1409,28.007,28.0385,18600.0
2011-08-25 13:50:00,35.58,35.7,35.55,35.7,36200.0,28.0385,28.133,28.0148,28.133,36200.0
2011-08-25 14:00:00,35.71,35.73,35.63,35.63,23200.0,28.1409,28.1567,28.0779,28.0779,23200.0
2011-08-25 14:10:00,35.66,35.8,35.63,35.77,34600.0,28.1015,28.2118,28.0779,28.1882,34600.0
2011-08-25 14:20:00,35.77,35.77,35.66,35.71,35600.0,28.1882,28.1882,28.1015,28.1409,35600.0
2011-08-25 14:30:00,35.72,35.8,35.69,35.74,38200.0,28.1488,28.2118,28.1252,28.1646,38200.0
2011-08-25 14:40:00,35.76,35.76,35.63,35.63,36800.0,28.1803,28.1803,28.0779,28.0779,36800.0
2011-08-25 14:50:00,35.67,35.67,35.56,35.56,30200.0,28.1094,28.1094,28.0227,28.0227,30200.0
2011-08-25 15:00:00,35.54,35.62,35.51,35.6,35800.0,28.007,28.07,27.9833,28.0542,35800.0
2011-08-25 15:10:00,35.6,35.75,35.55,35.75,55200.0,28.0542,28.1724,28.0148,28.1724,55200.0
2011-08-25 15:20:00,35.76,35.79,35.65,35.66,45400.0,28.1803,28.204,28.0936,28.1015,45400.0
2011-08-25 15:30:00,35.63,35.69,35.52,35.55,69400.0,28.0779,28.1252,27.9912,28.0148,69400.0
2011-08-25 15:40:00,35.55,35.56,35.4,35.52,165600.0,28.0148,28.0227,27.8966,27.9912,165600.0
2011-08-25 15:50:00,35.54,35.56,35.44,35.52,158600.0,28.007,28.0227,27.9282,27.9912,158600.0
2011-08-26 09:30:00,35.67,35.67,35.19,35.24,70000.0,28.1094,28.1094,27.7311,27.7705,70000.0
2011-08-26 09:40:00,35.25,35.31,34.95,35.1,60200.0,27.7784,27.8257,27.542,27.6602,60200.0
2011-08-26 09:50:00,35.1,35.22,35.05,35.17,53600.0,27.6602,27.7548,27.6208,27.7154,53600.0
2011-08-26 10:00:00,35.15,35.15,34.57,34.75,133000.0,27.6996,27.6996,27.2426,27.3844,133000.0
2011-08-26 10:10:00,34.74,35.19,34.74,35.13,69600.0,27.3765,27.7311,27.3765,27.6839,69600.0
2011-08-26 10:20:00,35.14,35.52,35.13,35.35,75400.0,27.6917,27.9912,27.6839,27.8572,75400.0
2011-08-26 10:30:00,35.4,35.43,35.24,35.31,42400.0,27.8966,27.9203,27.7705,27.8257,42400.0
2011-08-26 10:40:00,35.26,35.77,35.26,35.63,57400.0,27.7863,28.1882,27.7863,28.0779,57400.0
2011-08-26 10:50:00,35.62,35.64,35.44,35.52,48000.0,28.07,28.0858,27.9282,27.9912,48000.0
2011-08-26 11:00:00,35.48,35.72,35.4,35.65,34800.0,27.9597,28.1488,27.8966,28.0936,34800.0
2011-08-26 11:10:00,35.65,35.8,35.61,35.63,155200.0,28.0936,28.2118,28.0621,28.0779,155200.0
2011-08-26 11:20:00,35.66,35.69,35.49,35.52,55200.0,28.1015,28.1252,27.9676,27.9912,55200.0
2011-08-26 11:30:00,35.52,35.66,35.51,35.57,59800.0,27.9912,28.1015,27.9833,28.0306,59800.0
2011-08-26 11:40:00,35.56,35.67,35.53,35.66,25200.0,28.0227,28.1094,27.9991,28.1015,25200.0
2011-08-26 11:50:00,35.62,35.84,35.62,35.79,64000.0,28.07,28.2434,28.07,28.204,64000.0
2011-08-26 12:00:00,35.81,35.98,35.81,35.96,50600.0,28.2197,28.3537,28.2197,28.3379,50600.0
2011-08-26 12:10:00,35.99,36.05,35.94,35.98,41000.0,28.3616,28.4089,28.3222,28.3537,41000.0
2011-08-26 12:20:00,35.99,36.09,35.95,36.07,41600.0,28.3616,28.4404,28.3301,28.4246,41600.0
2011-08-26 12:30:00,36.09,36.09,35.96,36.03,41800.0,28.4404,28.4404,28.3379,28.3931,41800.0
2011-08-26 12:40:00,36.05,36.07,35.94,35.94,36600.0,28.4089,28.4246,28.3222,28.3222,36600.0
2011-08-26 12:50:00,35.96,36.04,35.95,36.01,60800.0,28.3379,28.401,28.3301,28.3773,60800.0
2011-08-26 13:00:00,35.99,36.04,35.94,35.99,34200.0,28.3616,28.401,28.3222,28.3616,34200.0
2011-08-26 13:10:00,35.98,36.07,35.98,36.03,25400.0,28.3537,28.4246,28.3537,28.3931,25400.0
2011-08-26 13:20:00,35.99,36.18,35.98,36.18,43400.0,28.3616,28.5113,28.3537,28.5113,43400.0
2011-08-26 13:30:00,36.18,36.22,36.14,36.16,26400.0,28.5113,28.5428,28.4798,28.4955,26400.0
2011-08-26 13:40:00,36.16,36.34,36.16,36.24,194400.0,28.4955,28.6374,28.4955,28.5586,194400.0
2011-08-26 13:50:00,36.26,36.28,36.17,36.26,147600.0,28.5743,28.5901,28.5034,28.5743,147600.0
2011-08-26 14:00:00,36.26,36.3,36.13,36.16,110600.0,28.5743,28.6059,28.4719,28.4955,110600.0
2011-08-26 14:10:00,36.18,36.18,36.07,36.13,40400.0,28.5113,28.5113,28.4246,28.4719,40400.0
2011-08-26 14:20:00,36.13,36.17,36.06,36.06,33000.0,28.4719,28.5034,28.4167,28.4167,33000.0
2011-08-26 14:30:00,36.07,36.1,35.99,36.04,52600.0,28.4246,28.4483,28.3616,28.401,52600.0
2011-08-26 14:40:00,36.03,36.13,36.0,36.1,51600.0,28.3931,28.4719,28.3695,28.4483,51600.0
2011-08-26 14:50:00,36.09,36.15,36.09,36.13,43800.0,28.4404,28.4877,28.4404,28.4719,43800.0
2011-08-26 15:00:00,36.13,36.14,36.0,36.03,57600.0,28.4719,28.4798,28.3695,28.3931,57600.0
2011-08-26 15:10:00,36.01,36.05,35.95,35.98,37600.0,28.3773,28.4089,28.3301,28.3537,37600.0
2011-08-26 15:20:00,35.98,36.01,35.93,35.98,37800.0,28.3537,28.3773,28.3143,28.3537,37800.0
2011-08-26 15:30:00,35.99,36.1,35.97,36.09,80400.0,28.3616,28.4483,28.3458,28.4404,80400.0
2011-08-26 15:40:00,36.12,36.18,36.08,36.15,126600.0,28.464,28.5113,28.4325,28.4877,126600.0
2011-08-26 15:50:00,36.15,36.2,36.1,36.17,188800.0,28.4877,28.5271,28.4483,28.5034,188800.0
2011-08-29 09:30:00,36.67,36.83,36.64,36.77,44000.0,28.8974,29.0235,28.8738,28.9762,44000.0
2011-08-29 09:40:00,36.76,36.96,36.74,36.91,104800.0,28.9684,29.126,28.9526,29.0866,104800.0
2011-08-29 09:50:00,36.93,37.07,36.93,37.06,125800.0,29.1023,29.2127,29.1023,29.2048,125800.0
2011-08-29 10:00:00,37.07,37.16,37.0,37.13,64800.0,29.2127,29.2836,29.1575,29.2599,64800.0
2011-08-29 10:10:00,37.13,37.23,37.05,37.05,53800.0,29.2599,29.3387,29.1969,29.1969,53800.0
2011-08-29 10:20:00,37.08,37.15,37.04,37.05,44800.0,29.2205,29.2757,29.189,29.1969,44800.0
2011-08-29 10:30:00,37.04,37.12,37.02,37.11,48200.0,29.189,29.2521,29.1733,29.2442,48200.0
2011-08-29 10:40:00,37.1,37.12,36.99,37.06,39200.0,29.2363,29.2521,29.1496,29.2048,39200.0
2011-08-29 10:50:00,37.06,37.12,37.03,37.08,23800.0,29.2048,29.2521,29.1811,29.2205,23800.0
2011-08-29 11:00:00,37.07,37.07,36.98,36.99,56800.0,29.2127,29.2127,29.1417,29.1496,56800.0
2011-08-29 11:10:00,36.99,37.09,36.98,37.09,57400.0,29.1496,29.2284,29.1417,29.2284,57400.0
2011-08-29 11:20:00,37.09,37.15,37.05,37.13,79800.0,29.2284,29.2757,29.1969,29.2599,79800.0
2011-08-29 11:30:00,37.15,37.27,37.13,37.23,41200.0,29.2757,29.3703,29.2599,29.3387,41200.0
2011-08-29 11:40:00,37.23,37.37,37.22,37.34,135400.0,29.3387,29.4491,29.3309,29.4254,135400.0
2011-08-29 11:50:00,37.34,37.38,37.3,37.33,23200.0,29.4254,29.4569,29.3939,29.4175,23200.0
2011-08-29 12:00:00,37.31,37.4,37.3,37.38,37400.0,29.4018,29.4727,29.3939,29.4569,37400.0
2011-08-29 12:10:00,37.4,37.4,37.35,37.4,27600.0,29.4727,29.4727,29.4333,29.4727,27600.0
2011-08-29 12:20:00,37.4,37.41,37.35,37.38,24200.0,29.4727,29.4806,29.4333,29.4569,24200.0
2011-08-29 12:30:00,37.4,37.4,37.32,37.36,30800.0,29.4727,29.4727,29.4097,29.4412,30800.0
2011-08-29 12:40:00,37.37,37.47,37.35,37.4,49400.0,29.4491,29.5279,29.4333,29.4727,49400.0
2011-08-29 12:50:00,37.41,37.44,37.38,37.42,35000.0,29.4806,29.5042,29.4569,29.4885,35000.0
2011-08-29 13:00:00,37.41,37.47,37.38,37.46,56000.0,29.4806,29.5279,29.4569,29.52,56000.0
2011-08-29 13:10:00,37.46,37.49,37.38,37.41,43600.0,29.52,29.5436,29.4569,29.4806,43600.0
2011-08-29 13:20:00,37.41,37.43,37.37,37.37,22400.0,29.4806,29.4964,29.4491,29.4491,22400.0
2011-08-29 13:30:00,37.38,37.4,37.31,37.34,47000.0,29.4569,29.4727,29.4018,29.4254,47000.0
2011-08-29 13:40:00,37.35,37.44,37.34,37.37,95600.0,29.4333,29.5042,29.4254,29.4491,95600.0
2011-08-29 13:50:00,37.37,37.43,37.37,37.41,30200.0,29.4491,29.4964,29.4491,29.4806,30200.0
2011-08-29 14:00:00,37.42,37.49,37.4,37.46,24600.0,29.4885,29.5436,29.4727,29.52,24600.0
2011-08-29 14:10:00,37.47,37.52,37.43,37.47,170000.0,29.5279,29.5673,29.4964,29.5279,170000.0
2011-08-29 14:20:00,37.47,37.54,37.47,37.52,59600.0,29.5279,29.583,29.5279,29.5673,59600.0
2011-08-29 14:30:00,37.51,37.52,37.49,37.52,50400.0,29.5594,29.5673,29.5436,29.5673,50400.0
2011-08-29 14:40:00,37.52,37.57,37.51,37.57,35800.0,29.5673,29.6067,29.5594,29.6067,35800.0
2011-08-29 14:50:00,37.57,37.58,37.49,37.52,33600.0,29.6067,29.6146,29.5436,29.5673,33600.0
2011-08-29 15:00:00,37.52,37.56,37.51,37.52,51200.0,29.5673,29.5988,29.5594,29.5673,51200.0
2011-08-29 15:10:00,37.52,37.7,37.52,37.59,175000.0,29.5673,29.7091,29.5673,29.6224,175000.0
2011-08-29 15:20:00,37.59,37.69,37.58,37.69,52200.0,29.6224,29.7012,29.6146,29.7012,52200.0
2011-08-29 15:30:00,37.68,37.74,37.68,37.73,90600.0,29.6934,29.7406,29.6934,29.7328,90600.0
2011-08-29 15:40:00,37.73,37.76,37.72,37.72,110200.0,29.7328,29.7564,29.7249,29.7249,110200.0
2011-08-29 15:50:00,37.72,37.75,37.68,37.74,187200.0,29.7249,29.7485,29.6934,29.7406,187200.0
2011-08-30 09:30:00,37.58,37.71,37.46,37.58,87200.0,29.6146,29.717,29.52,29.6146,87200.0
2011-08-30 09:40:00,37.57,37.85,37.57,37.82,46600.0,29.6067,29.8273,29.6067,29.8037,46600.0
2011-08-30 09:50:00,37.79,37.82,37.72,37.75,121000.0,29.78,29.8037,29.7249,29.7485,121000.0
2011-08-30 10:00:00,37.75,37.77,37.65,37.76,309600.0,29.7485,29.7643,29.6697,29.7564,309600.0
2011-08-30 10:10:00,37.76,37.85,37.71,37.74,59800.0,29.7564,29.8273,29.717,29.7406,59800.0
2011-08-30 10:20:00,37.76,37.88,37.7,37.87,62000.0,29.7564,29.851,29.7091,29.8431,62000.0
2011-08-30 10:30:00,37.86,37.94,37.81,37.94,48200.0,29.8352,29.8983,29.7958,29.8983,48200.0
2011-08-30 10:40:00,37.93,37.93,37.79,37.84,66400.0,29.8904,29.8904,29.78,29.8194,66400.0
2011-08-30 10:50:00,37.85,37.94,37.82,37.83,46200.0,29.8273,29.8983,29.8037,29.8116,46200.0
2011-08-30 11:00:00,37.82,37.97,37.82,37.95,34600.0,29.8037,29.9219,29.8037,29.9061,34600.0
2011-08-30 11:10:00,37.94,38.04,37.93,37.97,44600.0,29.8983,29.9771,29.8904,29.9219,44600.0
2011-08-30 11:20:00,37.96,38.1,37.96,38.06,59000.0,29.914,30.0243,29.914,29.9928,59000.0
2011-08-30 11:30:00,38.04,38.25,38.04,38.23,64400.0,29.9771,30.1425,29.9771,30.1268,64400.0
2011-08-30 11:40:00,38.22,38.3,38.13,38.19,68600.0,30.1189,30.1819,30.048,30.0953,68600.0
2011-08-30 11:50:00,38.16,38.18,38.1,38.18,62000.0,30.0716,30.0874,30.0243,30.0874,62000.0
2011-08-30 12:00:00,38.17,38.23,38.15,38.17,94400.0,30.0795,30.1268,30.0637,30.0795,94400.0
2011-08-30 12:10:00,38.18,38.21,38.16,38.19,71000.0,30.0874,30.111,30.0716,30.0953,71000.0
2011-08-30 12:20:00,38.18,38.18,38.03,38.04,55800.0,30.0874,30.0874,29.9692,29.9771,55800.0
2011-08-30 12:30:00,38.03,38.08,38.01,38.02,31800.0,29.9692,30.0086,29.9534,29.9613,31800.0
2011-08-30 12:40:00,38.01,38.01,37.88,37.91,42200.0,29.9534,29.9534,29.851,29.8746,42200.0
2011-08-30 12:50:00,37.91,37.92,37.79,37.85,47600.0,29.8746,29.8825,29.78,29.8273,47600.0
2011-08-30 13:00:00,37.85,37.87,37.79,37.87,103600.0,29.8273,29.8431,29.78,29.8431,103600.0
2011-08-30 13:10:00,37.87,37.91,37.83,37.88,42800.0,29.8431,29.8746,29.8116,29.851,42800.0
2011-08-30 13:20:00,37.88,37.93,37.87,37.87,29800.0,29.851,29.8904,29.8431,29.8431,29800.0
2011-08-30 13:30:00,37.87,37.87,37.74,37.77,38200.0,29.8431,29.8431,29.7406,29.7643,38200.0
2011-08-30 13:40:00,37.78,37.88,37.78,37.83,45800.0,29.7722,29.851,29.7722,29.8116,45800.0
2011-08-30 13:50:00,37.83,37.88,37.79,37.84,57200.0,29.8116,29.851,29.78,29.8194,57200.0
2011-08-30 14:00:00,37.87,37.95,37.77,37.91,67600.0,29.8431,29.9061,29.7643,29.8746,67600.0
2011-08-30 14:10:00,37.92,38.07,37.85,38.01,37400.0,29.8825,30.0007,29.8273,29.9534,37400.0
2011-08-30 14:20:00,38.01,38.09,37.97,38.09,46400.0,29.9534,30.0165,29.9219,30.0165,46400.0
2011-08-30 14:30:00,38.1,38.19,38.1,38.17,102000.0,30.0243,30.0953,30.0243,30.0795,102000.0
2011-08-30 14:40:00,38.17,38.22,38.12,38.14,37400.0,30.0795,30.1189,30.0401,30.0559,37400.0
2011-08-30 14:50:00,38.14,38.24,38.06,38.24,96600.0,30.0559,30.1347,29.9928,30.1347,96600.0
2011-08-30 15:00:00,38.22,38.24,38.15,38.22,100400.0,30.1189,30.1347,30.0637,30.1189,100400.0
2011-08-30 15:10:00,38.22,38.25,38.18,38.24,66000.0,30.1189,30.1425,30.0874,30.1347,66000.0
2011-08-30 15:20:00,38.23,38.35,38.23,38.35,201600.0,30.1268,30.2213,30.1268,30.2213,201600.0
2011-08-30 15:30:00,38.35,38.47,38.34,38.38,116400.0,30.2213,30.3159,30.2135,30.245,116400.0
2011-08-30 15:40:00,38.38,38.46,38.35,38.45,137000.0,30.245,30.308,30.2213,30.3002,137000.0
2011-08-30 15:50:00,38.44,38.46,38.25,38.26,207200.0,30.2923,30.308,30.1425,30.1504,207200.0
2011-08-31 09:30:00,38.52,38.66,38.42,38.63,83400.0,30.3553,30.4656,30.2765,30.442,83400.0
2011-08-31 09:40:00,38.62,38.72,38.55,38.71,72800.0,30.4341,30.5129,30.379,30.505,72800.0
2011-08-31 09:50:00,38.7,38.82,38.66,38.68,59800.0,30.4972,30.5917,30.4656,30.4814,59800.0
2011-08-31 10:00:00,38.69,38.78,38.67,38.68,77800.0,30.4893,30.5602,30.4735,30.4814,77800.0
2011-08-31 10:10:00,38.67,38.8,38.63,38.79,76800.0,30.4735,30.576,30.442,30.5681,76800.0
2011-08-31 10:20:00,38.79,38.79,38.7,38.73,49200.0,30.5681,30.5681,30.4972,30.5208,49200.0
2011-08-31 10:30:00,38.71,38.77,38.68,38.73,59000.0,30.505,30.5523,30.4814,30.5208,59000.0
2011-08-31 10:40:00,38.72,38.81,38.67,38.74,59600.0,30.5129,30.5838,30.4735,30.5287,59600.0
2011-08-31 10:50:00,38.74,38.76,38.66,38.68,61600.0,30.5287,30.5444,30.4656,30.4814,61600.0
2011-08-31 11:00:00,38.67,38.71,38.6,38.65,77600.0,30.4735,30.505,30.4184,30.4578,77600.0
2011-08-31 11:10:00,38.63,38.74,38.63,38.65,58000.0,30.442,30.5287,30.442,30.4578,58000.0
2011-08-31 11:20:00,38.65,38.65,38.57,38.64,73000.0,30.4578,30.4578,30.3947,30.4499,73000.0
2011-08-31 11:30:00,38.63,38.68,38.6,38.68,64800.0,30.442,30.4814,30.4184,30.4814,64800.0
2011-08-31 11:40:00,38.68,38.72,38.62,38.63,61000.0,30.4814,30.5129,30.4341,30.442,61000.0
2011-08-31 11:50:00,38.63,38.66,38.57,38.59,67200.0,30.442,30.4656,30.3947,30.4105,67200.0
2011-08-31 12:00:00,38.59,38.66,38.59,38.62,48600.0,30.4105,30.4656,30.4105,30.4341,48600.0
2011-08-31 12:10:00,38.63,38.67,38.6,38.63,67400.0,30.442,30.4735,30.4184,30.442,67400.0
2011-08-31 12:20:00,38.63,38.7,38.63,38.63,60000.0,30.442,30.4972,30.442,30.442,60000.0
2011-08-31 12:30:00,38.65,38.72,38.64,38.66,32800.0,30.4578,30.5129,30.4499,30.4656,32800.0
2011-08-31 12:40:00,38.66,38.67,38.58,38.59,40800.0,30.4656,30.4735,30.4026,30.4105,40800.0
2011-08-31 12:50:00,38.59,38.68,38.59,38.67,30000.0,30.4105,30.4814,30.4105,30.4735,30000.0
2011-08-31 13:00:00,38.66,38.69,38.55,38.55,64600.0,30.4656,30.4893,30.379,30.379,64600.0
2011-08-31 13:10:00,38.54,38.63,38.53,38.56,54000.0,30.3711,30.442,30.3632,30.3868,54000.0
2011-08-31 13:20:00,38.56,38.58,38.5,38.53,53600.0,30.3868,30.4026,30.3396,30.3632,53600.0
2011-08-31 13:30:00,38.53,38.59,38.51,38.57,59800.0,30.3632,30.4105,30.3474,30.3947,59800.0
2011-08-31 13:40:00,38.56,38.6,38.46,38.47,55000.0,30.3868,30.4184,30.308,30.3159,55000.0
2011-08-31 13:50:00,38.48,38.48,38.32,38.35,57800.0,30.3238,30.3238,30.1977,30.2213,57800.0
2011-08-31 14:00:00,38.34,38.4,38.31,38.32,45600.0,30.2135,30.2607,30.1898,30.1977,45600.0
2011-08-31 14:10:00,38.32,38.33,38.23,38.27,31000.0,30.1977,30.2056,30.1268,30.1583,31000.0
2011-08-31 14:20:00,38.27,38.35,38.27,38.32,40400.0,30.1583,30.2213,30.1583,30.1977,40400.0
2011-08-31 14:30:00,38.33,38.34,38.15,38.23,62800.0,30.2056,30.2135,30.0637,30.1268,62800.0
2011-08-31 14:40:00,38.23,38.24,38.09,38.19,64600.0,30.1268,30.1347,30.0165,30.0953,64600.0
2011-08-31 14:50:00,38.19,38.19,38.04,38.14,127400.0,30.0953,30.0953,29.9771,30.0559,127400.0
2011-08-31 15:00:00,38.14,38.3,38.12,38.27,55400.0,30.0559,30.1819,30.0401,30.1583,55400.0
2011-08-31 15:10:00,38.26,38.26,38.08,38.11,194000.0,30.1504,30.1504,30.0086,30.0322,194000.0
2011-08-31 15:20:00,38.12,38.2,38.1,38.18,73000.0,30.0401,30.1031,30.0243,30.0874,73000.0
2011-08-31 15:30:00,38.19,38.28,38.15,38.23,76200.0,30.0953,30.1662,30.0637,30.1268,76200.0
2011-08-31 15:40:00,38.24,38.45,38.23,38.44,135800.0,30.1347,30.3002,30.1268,30.2923,135800.0
2011-08-31 15:50:00,38.44,38.47,38.24,38.29,267400.0,30.2923,30.3159,30.1347,30.1741,267400.0
2011-09-01 09:30:00,38.35,38.35,38.13,38.21,52000.0,30.2213,30.2213,30.048,30.111,52000.0
2011-09-01 09:40:00,38.2,38.24,38.06,38.08,45000.0,30.1031,30.1347,29.9928,30.0086,45000.0
2011-09-01 09:50:00,38.04,38.04,37.91,38.04,52800.0,29.9771,29.9771,29.8746,29.9771,52800.0
2011-09-01 10:00:00,37.99,38.58,37.95,38.38,201200.0,29.9377,30.4026,29.9061,30.245,201200.0
2011-09-01 10:10:00,38.39,38.43,38.22,38.38,85600.0,30.2529,30.2844,30.1189,30.245,85600.0
2011-09-01 10:20:00,38.38,38.42,38.31,38.31,54600.0,30.245,30.2765,30.1898,30.1898,54600.0
2011-09-01 10:30:00,38.32,38.32,38.12,38.19,106200.0,30.1977,30.1977,30.0401,30.0953,106200.0
2011-09-01 10:40:00,38.17,38.26,38.12,38.13,89800.0,30.0795,30.1504,30.0401,30.048,89800.0
2011-09-01 10:50:00,38.11,38.24,38.1,38.1,66400.0,30.0322,30.1347,30.0243,30.0243,66400.0
2011-09-01 11:00:00,38.1,38.17,38.02,38.04,97200.0,30.0243,30.0795,29.9613,29.9771,97200.0
2011-09-01 11:10:00,38.04,38.17,38.04,38.17,68400.0,29.9771,30.0795,29.9771,30.0795,68400.0
2011-09-01 11:20:00,38.17,38.18,38.07,38.15,27600.0,30.0795,30.0874,30.0007,30.0637,27600.0
2011-09-01 11:30:00,38.14,38.27,38.14,38.19,41400.0,30.0559,30.1583,30.0559,30.0953,41400.0
2011-09-01 11:40:00,38.19,38.21,38.1,38.17,30200.0,30.0953,30.111,30.0243,30.0795,30200.0
2011-09-01 11:50:00,38.13,38.19,38.06,38.15,43400.0,30.048,30.0953,29.9928,30.0637,43400.0
2011-09-01 12:00:00,38.15,38.15,38.02,38.06,62000.0,30.0637,30.0637,29.9613,29.9928,62000.0
2011-09-01 12:10:00,38.06,38.08,37.98,38.04,62800.0,29.9928,30.0086,29.9298,29.9771,62800.0
2011-09-01 12:20:00,38.05,38.12,38.04,38.1,24600.0,29.9849,30.0401,29.9771,30.0243,24600.0
2011-09-01 12:30:00,38.1,38.13,38.08,38.1,15400.0,30.0243,30.048,30.0086,30.0243,15400.0
2011-09-01 12:40:00,38.09,38.1,38.05,38.05,18000.0,30.0165,30.0243,29.9849,29.9849,18000.0
2011-09-01 12:50:00,38.06,38.09,37.95,37.97,70200.0,29.9928,30.0165,29.9061,29.9219,70200.0
2011-09-01 13:00:00,37.96,37.99,37.91,37.91,60800.0,29.914,29.9377,29.8746,29.8746,60800.0
2011-09-01 13:10:00,37.9,37.97,37.88,37.94,25400.0,29.8667,29.9219,29.851,29.8983,25400.0
2011-09-01 13:20:00,37.95,37.97,37.85,37.93,44000.0,29.9061,29.9219,29.8273,29.8904,44000.0
2011-09-01 13:30:00,37.92,37.94,37.85,37.9,52200.0,29.8825,29.8983,29.8273,29.8667,52200.0
2011-09-01 13:40:00,37.89,37.9,37.76,37.85,40200.0,29.8588,29.8667,29.7564,29.8273,40200.0
2011-09-01 13:50:00,37.85,37.85,37.72,37.74,46200.0,29.8273,29.8273,29.7249,29.7406,46200.0
2011-09-01 14:00:00,37.73,37.77,37.65,37.69,73400.0,29.7328,29.7643,29.6697,29.7012,73400.0
2011-09-01 14:10:00,37.68,37.74,37.66,37.69,52800.0,29.6934,29.7406,29.6776,29.7012,52800.0
2011-09-01 14:20:00,37.7,37.71,37.62,37.68,119600.0,29.7091,29.717,29.6461,29.6934,119600.0
2011-09-01 14:30:00,37.68,37.74,37.67,37.73,90200.0,29.6934,29.7406,29.6855,29.7328,90200.0
2011-09-01 14:40:00,37.72,37.77,37.66,37.73,76000.0,29.7249,29.7643,29.6776,29.7328,76000.0
2011-09-01 14:50:00,37.72,37.72,37.57,37.58,88800.0,29.7249,29.7249,29.6067,29.6146,88800.0
2011-09-01 15:00:00,37.58,37.58,37.49,37.53,150000.0,29.6146,29.6146,29.5436,29.5752,150000.0
2011-09-01 15:10:00,37.54,37.56,37.5,37.53,110800.0,29.583,29.5988,29.5515,29.5752,110800.0
2011-09-01 15:20:00,37.52,37.57,37.49,37.52,144400.0,29.5673,29.6067,29.5436,29.5673,144400.0
2011-09-01 15:30:00,37.53,37.55,37.48,37.51,235600.0,29.5752,29.5909,29.5358,29.5594,235600.0
2011-09-01 15:40:00,37.5,37.58,37.49,37.55,224800.0,29.5515,29.6146,29.5436,29.5909,224800.0
2011-09-01 15:50:00,37.55,37.56,37.48,37.51,267200.0,29.5909,29.5988,29.5358,29.5594,267200.0
2011-09-02 09:30:00,36.75,36.83,36.67,36.74,210200.0,28.9605,29.0235,28.8974,28.9526,210200.0
2011-09-02 09:40:00,36.74,36.92,36.72,36.89,91400.0,28.9526,29.0945,28.9368,29.0708,91400.0
2011-09-02 09:50:00,36.91,36.97,36.79,36.85,54000.0,29.0866,29.1339,28.992,29.0393,54000.0
2011-09-02 10:00:00,36.82,36.97,36.79,36.97,73400.0,29.0156,29.1339,28.992,29.1339,73400.0
2011-09-02 10:10:00,36.97,37.01,36.88,36.96,45200.0,29.1339,29.1654,29.0629,29.126,45200.0
2011-09-02 10:20:00,36.98,36.98,36.86,36.87,75200.0,29.1417,29.1417,29.0472,29.055,75200.0
2011-09-02 10:30:00,36.85,36.88,36.79,36.83,71000.0,29.0393,29.0629,28.992,29.0235,71000.0
2011-09-02 10:40:00,36.84,36.88,36.79,36.84,107800.0,29.0314,29.0629,28.992,29.0314,107800.0
2011-09-02 10:50:00,36.81,36.94,36.81,36.92,48800.0,29.0078,29.1102,29.0078,29.0945,48800.0
2011-09-02 11:00:00,36.93,36.93,36.87,36.88,27000.0,29.1023,29.1023,29.055,29.0629,27000.0
2011-09-02 11:10:00,36.88,37.0,36.88,36.95,46000.0,29.0629,29.1575,29.0629,29.1181,46000.0
2011-09-02 11:20:00,36.97,37.01,36.91,36.97,40600.0,29.1339,29.1654,29.0866,29.1339,40600.0
2011-09-02 11:30:00,36.96,37.0,36.91,36.99,41400.0,29.126,29.1575,29.0866,29.1496,41400.0
2011-09-02 11:40:00,36.99,37.0,36.92,36.94,49400.0,29.1496,29.1575,29.0945,29.1102,49400.0
2011-09-02 11:50:00,36.95,36.97,36.92,36.93,405400.0,29.1181,29.1339,29.0945,29.1023,405400.0
2011-09-02 12:00:00,36.93,37.0,36.92,36.94,89600.0,29.1023,29.1575,29.0945,29.1102,89600.0
2011-09-02 12:10:00,36.93,36.95,36.91,36.92,41200.0,29.1023,29.1181,29.0866,29.0945,41200.0
2011-09-02 12:20:00,36.93,36.94,36.89,36.91,196200.0,29.1023,29.1102,29.0708,29.0866,196200.0
2011-09-02 12:30:00,36.91,36.94,36.9,36.93,53800.0,29.0866,29.1102,29.0787,29.1023,53800.0
2011-09-02 12:40:00,36.92,36.96,36.91,36.95,33000.0,29.0945,29.126,29.0866,29.1181,33000.0
2011-09-02 12:50:00,36.96,36.96,36.92,36.93,15200.0,29.126,29.126,29.0945,29.1023,15200.0
2011-09-02 13:00:00,36.92,36.95,36.88,36.9,193000.0,29.0945,29.1181,29.0629,29.0787,193000.0
2011-09-02 13:10:00,36.9,36.91,36.87,36.88,91600.0,29.0787,29.0866,29.055,29.0629,91600.0
2011-09-02 13:20:00,36.88,36.91,36.87,36.88,64200.0,29.0629,29.0866,29.055,29.0629,64200.0
2011-09-02 13:30:00,36.88,36.92,36.86,36.88,74400.0,29.0629,29.0945,29.0472,29.0629,74400.0
2011-09-02 13:40:00,36.88,36.91,36.87,36.9,78200.0,29.0629,29.0866,29.055,29.0787,78200.0
2011-09-02 13:50:00,36.9,36.91,36.87,36.88,60200.0,29.0787,29.0866,29.055,29.0629,60200.0
2011-09-02 14:00:00,36.88,36.91,36.87,36.88,73800.0,29.0629,29.0866,29.055,29.0629,73800.0
2011-09-02 14:10:00,36.88,36.9,36.77,36.83,298000.0,29.0629,29.0787,28.9762,29.0235,298000.0
2011-09-02 14:20:00,36.83,36.87,36.78,36.81,49600.0,29.0235,29.055,28.9841,29.0078,49600.0
2011-09-02 14:30:00,36.8,36.87,36.74,36.82,302800.0,28.9999,29.055,28.9526,29.0156,302800.0
2011-09-02 14:40:00,36.82,36.85,36.79,36.81,96200.0,29.0156,29.0393,28.992,29.0078,96200.0
2011-09-02 14:50:00,36.81,36.84,36.79,36.81,183400.0,29.0078,29.0314,28.992,29.0078,183400.0
2011-09-02 15:00:00,36.8,36.81,36.77,36.79,131200.0,28.9999,29.0078,28.9762,28.992,131200.0
2011-09-02 15:10:00,36.79,36.82,36.77,36.79,103600.0,28.992,29.0156,28.9762,28.992,103600.0
2011-09-02 15:20:00,36.8,36.88,36.79,36.84,81200.0,28.9999,29.0629,28.992,29.0314,81200.0
2011-09-02 15:30:00,36.84,36.91,36.81,36.89,211600.0,29.0314,29.0866,29.0078,29.0708,211600.0
2011-09-02 15:40:00,36.89,36.94,36.79,36.82,122200.0,29.0708,29.1102,28.992,29.0156,122200.0
2011-09-02 15:50:00,36.83,36.89,36.77,36.79,233200.0,29.0235,29.0708,28.9762,28.992,233200.0
2011-09-06 09:30:00,35.77,36.04,35.66,35.79,179200.0,28.1882,28.401,28.1015,28.204,179200.0
2011-09-06 09:40:00,35.77,35.83,35.65,35.77,164800.0,28.1882,28.2355,28.0936,28.1882,164800.0
2011-09-06 09:50:00,35.77,35.91,35.72,35.87,167800.0,28.1882,28.2985,28.1488,28.267,167800.0
2011-09-06 10:00:00,35.9,36.07,35.85,35.96,104000.0,28.2906,28.4246,28.2512,28.3379,104000.0
2011-09-06 10:10:00,35.98,35.98,35.76,35.79,161000.0,28.3537,28.3537,28.1803,28.204,161000.0
2011-09-06 10:20:00,35.8,35.84,35.74,35.76,137600.0,28.2118,28.2434,28.1646,28.1803,137600.0
2011-09-06 10:30:00,35.76,35.84,35.72,35.8,307400.0,28.1803,28.2434,28.1488,28.2118,307400.0
2011-09-06 10:40:00,35.81,35.85,35.74,35.83,338200.0,28.2197,28.2512,28.1646,28.2355,338200.0
2011-09-06 10:50:00,35.83,35.88,35.8,35.84,139600.0,28.2355,28.2749,28.2118,28.2434,139600.0
2011-09-06 11:00:00,35.82,35.88,35.82,35.84,138400.0,28.2276,28.2749,28.2276,28.2434,138400.0
2011-09-06 11:10:00,35.85,36.09,35.76,36.06,124800.0,28.2512,28.4404,28.1803,28.4167,124800.0
2011-09-06 11:20:00,36.06,36.19,36.04,36.18,155200.0,28.4167,28.5192,28.401,28.5113,155200.0
2011-09-06 11:30:00,36.18,36.27,36.15,36.18,208600.0,28.5113,28.5822,28.4877,28.5113,208600.0
2011-09-06 11:40:00,36.18,36.18,36.05,36.05,74200.0,28.5113,28.5113,28.4089,28.4089,74200.0
2011-09-06 11:50:00,36.07,36.16,36.06,36.13,84800.0,28.4246,28.4955,28.4167,28.4719,84800.0
2011-09-06 12:00:00,36.13,36.19,36.08,36.08,73600.0,28.4719,28.5192,28.4325,28.4325,73600.0
2011-09-06 12:10:00,36.09,36.22,36.09,36.2,75400.0,28.4404,28.5428,28.4404,28.5271,75400.0
2011-09-06 12:20:00,36.2,36.27,36.16,36.19,19200.0,28.5271,28.5822,28.4955,28.5192,19200.0
2011-09-06 12:30:00,36.16,36.2,36.12,36.13,106600.0,28.4955,28.5271,28.464,28.4719,106600.0
2011-09-06 12:40:00,36.13,36.15,36.07,36.08,58600.0,28.4719,28.4877,28.4246,28.4325,58600.0
2011-09-06 12:50:00,36.09,36.1,36.01,36.08,41800.0,28.4404,28.4483,28.3773,28.4325,41800.0
2011-09-06 13:00:00,36.08,36.15,36.05,36.13,31000.0,28.4325,28.4877,28.4089,28.4719,31000.0
2011-09-06 13:10:00,36.14,36.24,36.13,36.18,22000.0,28.4798,28.5586,28.4719,28.5113,22000.0
2011-09-06 13:20:00,36.19,36.22,36.13,36.13,22800.0,28.5192,28.5428,28.4719,28.4719,22800.0
2011-09-06 13:30:00,36.13,36.27,36.11,36.25,173600.0,28.4719,28.5822,28.4561,28.5665,173600.0
2011-09-06 13:40:00,36.27,36.42,36.24,36.42,27000.0,28.5822,28.7004,28.5586,28.7004,27000.0
2011-09-06 13:50:00,36.39,36.42,36.36,36.37,16800.0,28.6768,28.7004,28.6531,28.661,16800.0
2011-09-06 14:00:00,36.37,36.38,36.3,36.37,32800.0,28.661,28.6689,28.6059,28.661,32800.0
2011-09-06 14:10:00,36.38,36.54,36.36,36.52,27000.0,28.6689,28.795,28.6531,28.7792,27000.0
2011-09-06 14:20:00,36.54,36.54,36.46,36.46,22800.0,28.795,28.795,28.732,28.732,22800.0
2011-09-06 14:30:00,36.45,36.45,36.37,36.39,71000.0,28.7241,28.7241,28.661,28.6768,71000.0
2011-09-06 14:40:00,36.38,36.39,36.25,36.26,92000.0,28.6689,28.6768,28.5665,28.5743,92000.0
2011-09-06 14:50:00,36.25,36.3,36.24,36.29,114600.0,28.5665,28.6059,28.5586,28.598,114600.0
2011-09-06 15:00:00,36.29,36.31,36.24,36.27,99200.0,28.598,28.6137,28.5586,28.5822,99200.0
2011-09-06 15:10:00,36.27,36.29,36.24,36.27,137000.0,28.5822,28.598,28.5586,28.5822,137000.0
2011-09-06 15:20:00,36.27,36.35,36.27,36.32,76000.0,28.5822,28.6453,28.5822,28.6216,76000.0
2011-09-06 15:30:00,36.32,36.41,36.27,36.4,217800.0,28.6216,28.6925,28.5822,28.6847,217800.0
2011-09-06 15:40:00,36.4,36.47,36.37,36.44,99800.0,28.6847,28.7398,28.661,28.7162,99800.0
2011-09-06 15:50:00,36.44,36.63,36.41,36.59,248000.0,28.7162,28.8659,28.6925,28.8344,248000.0
2011-09-07 09:30:00,37.17,37.32,37.15,37.31,137400.0,29.2915,29.4097,29.2757,29.4018,137400.0
2011-09-07 09:40:00,37.34,37.47,37.3,37.37,43000.0,29.4254,29.5279,29.3939,29.4491,43000.0
2011-09-07 09:50:00,37.38,37.42,37.24,37.32,107800.0,29.4569,29.4885,29.3466,29.4097,107800.0
2011-09-07 10:00:00,37.33,37.34,37.26,37.31,130000.0,29.4175,29.4254,29.3624,29.4018,130000.0
2011-09-07 10:10:00,37.31,37.33,37.25,37.28,92600.0,29.4018,29.4175,29.3545,29.3781,92600.0
2011-09-07 10:20:00,37.28,37.37,37.26,37.31,106600.0,29.3781,29.4491,29.3624,29.4018,106600.0
2011-09-07 10:30:00,37.3,37.34,37.26,37.33,120800.0,29.3939,29.4254,29.3624,29.4175,120800.0
2011-09-07 10:40:00,37.32,37.37,37.29,37.34,107800.0,29.4097,29.4491,29.386,29.4254,107800.0
2011-09-07 10:50:00,37.31,37.4,37.29,37.39,40600.0,29.4018,29.4727,29.386,29.4648,40600.0
2011-09-07 11:00:00,37.38,37.51,37.35,37.44,99600.0,29.4569,29.5594,29.4333,29.5042,99600.0
2011-09-07 11:10:00,37.44,37.5,37.44,37.48,43400.0,29.5042,29.5515,29.5042,29.5358,43400.0
2011-09-07 11:20:00,37.48,37.52,37.46,37.5,42600.0,29.5358,29.5673,29.52,29.5515,42600.0
2011-09-07 11:30:00,37.51,37.51,37.41,37.41,33800.0,29.5594,29.5594,29.4806,29.4806,33800.0
2011-09-07 11:40:00,37.42,37.42,37.35,37.38,36400.0,29.4885,29.4885,29.4333,29.4569,36400.0
2011-09-07 11:50:00,37.38,37.39,37.34,37.38,41200.0,29.4569,29.4648,29.4254,29.4569,41200.0
2011-09-07 12:00:00,37.37,37.38,37.35,37.37,24200.0,29.4491,29.4569,29.4333,29.4491,24200.0
2011-09-07 12:10:00,37.38,37.4,37.37,37.37,63800.0,29.4569,29.4727,29.4491,29.4491,63800.0
2011-09-07 12:20:00,37.38,37.39,37.33,37.38,23200.0,29.4569,29.4648,29.4175,29.4569,23200.0
2011-09-07 12:30:00,37.37,37.43,37.37,37.38,78600.0,29.4491,29.4964,29.4491,29.4569,78600.0
2011-09-07 12:40:00,37.39,37.4,37.34,37.35,46400.0,29.4648,29.4727,29.4254,29.4333,46400.0
2011-09-07 12:50:00,37.35,37.38,37.35,37.37,25000.0,29.4333,29.4569,29.4333,29.4491,25000.0
2011-09-07 13:00:00,37.38,37.41,37.32,37.38,48600.0,29.4569,29.4806,29.4097,29.4569,48600.0
2011-09-07 13:10:00,37.38,37.46,37.38,37.46,22600.0,29.4569,29.52,29.4569,29.52,22600.0
2011-09-07 13:20:00,37.44,37.47,37.42,37.46,25200.0,29.5042,29.5279,29.4885,29.52,25200.0
2011-09-07 13:30:00,37.45,37.47,37.38,37.41,339200.0,29.5121,29.5279,29.4569,29.4806,339200.0
2011-09-07 13:40:00,37.42,37.45,37.38,37.4,804400.0,29.4885,29.5121,29.4569,29.4727,804400.0
2011-09-07 13:50:00,37.39,37.41,37.35,37.38,410800.0,29.4648,29.4806,29.4333,29.4569,410800.0
2011-09-07 14:00:00,37.38,37.49,37.35,37.46,42400.0,29.4569,29.5436,29.4333,29.52,42400.0
2011-09-07 14:10:00,37.47,37.49,37.43,37.44,76400.0,29.5279,29.5436,29.4964,29.5042,76400.0
2011-09-07 14:20:00,37.44,37.47,37.4,37.45,36400.0,29.5042,29.5279,29.4727,29.5121,36400.0
2011-09-07 14:30:00,37.46,37.47,37.42,37.43,32600.0,29.52,29.5279,29.4885,29.4964,32600.0
2011-09-07 14:40:00,37.41,37.47,37.41,37.46,100200.0,29.4806,29.5279,29.4806,29.52,100200.0
2011-09-07 14:50:00,37.46,37.47,37.41,37.42,108800.0,29.52,29.5279,29.4806,29.4885,108800.0
2011-09-07 15:00:00,37.42,37.43,37.38,37.41,159600.0,29.4885,29.4964,29.4569,29.4806,159600.0
2011-09-07 15:10:00,37.42,37.44,37.38,37.4,57600.0,29.4885,29.5042,29.4569,29.4727,57600.0
2011-09-07 15:20:00,37.4,37.42,37.38,37.41,245800.0,29.4727,29.4885,29.4569,29.4806,245800.0
2011-09-07 15:30:00,37.41,37.43,37.38,37.42,109000.0,29.4806,29.4964,29.4569,29.4885,109000.0
2011-09-07 15:40:00,37.42,37.46,37.39,37.39,175800.0,29.4885,29.52,29.4648,29.4648,175800.0
2011-09-07 15:50:00,37.4,37.51,37.39,37.49,274000.0,29.4727,29.5594,29.4648,29.5436,274000.0
2011-09-08 09:30:00,37.27,37.57,37.18,37.49,123800.0,29.3703,29.6067,29.2993,29.5436,123800.0
2011-09-08 09:40:00,37.49,37.56,37.45,37.52,46200.0,29.5436,29.5988,29.5121,29.5673,46200.0
2011-09-08 09:50:00,37.52,37.54,37.42,37.54,114800.0,29.5673,29.583,29.4885,29.583,114800.0
2011-09-08 10:00:00,37.54,37.54,37.43,37.47,170800.0,29.583,29.583,29.4964,29.5279,170800.0
2011-09-08 10:10:00,37.46,37.5,37.42,37.49,57800.0,29.52,29.5515,29.4885,29.5436,57800.0
2011-09-08 10:20:00,37.52,37.57,37.45,37.46,34400.0,29.5673,29.6067,29.5121,29.52,34400.0
2011-09-08 10:30:00,37.46,37.63,37.46,37.57,46600.0,29.52,29.654,29.52,29.6067,46600.0
2011-09-08 10:40:00,37.58,37.62,37.54,37.56,34000.0,29.6146,29.6461,29.583,29.5988,34000.0
2011-09-08 10:50:00,37.56,37.71,37.56,37.66,56800.0,29.5988,29.717,29.5988,29.6776,56800.0
2011-09-08 11:00:00,37.65,37.71,37.65,37.71,33400.0,29.6697,29.717,29.6697,29.717,33400.0
2011-09-08 11:10:00,37.71,37.71,37.57,37.6,40600.0,29.717,29.717,29.6067,29.6303,40600.0
2011-09-08 11:20:00,37.57,37.62,37.56,37.58,12600.0,29.6067,29.6461,29.5988,29.6146,12600.0
2011-09-08 11:30:00,37.58,37.6,37.53,37.55,53000.0,29.6146,29.6303,29.5752,29.5909,53000.0
2011-09-08 11:40:00,37.55,37.55,37.42,37.43,127000.0,29.5909,29.5909,29.4885,29.4964,127000.0
2011-09-08 11:50:00,37.44,37.48,37.4,37.45,286800.0,29.5042,29.5358,29.4727,29.5121,286800.0
2011-09-08 12:00:00,37.45,37.46,37.41,37.45,227800.0,29.5121,29.52,29.4806,29.5121,227800.0
2011-09-08 12:10:00,37.46,37.52,37.45,37.49,39400.0,29.52,29.5673,29.5121,29.5436,39400.0
2011-09-08 12:20:00,37.49,37.52,37.46,37.48,23200.0,29.5436,29.5673,29.52,29.5358,23200.0
2011-09-08 12:30:00,37.48,37.49,37.44,37.46,89200.0,29.5358,29.5436,29.5042,29.52,89200.0
2011-09-08 12:40:00,37.47,37.51,37.42,37.46,74600.0,29.5279,29.5594,29.4885,29.52,74600.0
2011-09-08 12:50:00,37.47,37.57,37.47,37.56,35600.0,29.5279,29.6067,29.5279,29.5988,35600.0
2011-09-08 13:00:00,37.56,37.56,37.47,37.51,59200.0,29.5988,29.5988,29.5279,29.5594,59200.0
2011-09-08 13:10:00,37.51,37.52,37.44,37.52,42800.0,29.5594,29.5673,29.5042,29.5673,42800.0
2011-09-08 13:20:00,37.52,37.53,37.46,37.49,50000.0,29.5673,29.5752,29.52,29.5436,50000.0
2011-09-08 13:30:00,37.5,37.59,37.41,37.46,291800.0,29.5515,29.6224,29.4806,29.52,291800.0
2011-09-08 13:40:00,37.46,37.47,37.37,37.44,348200.0,29.52,29.5279,29.4491,29.5042,348200.0
2011-09-08 13:50:00,37.45,37.49,37.38,37.44,150600.0,29.5121,29.5436,29.4569,29.5042,150600.0
2011-09-08 14:00:00,37.43,37.52,37.4,37.49,114400.0,29.4964,29.5673,29.4727,29.5436,114400.0
2011-09-08 14:10:00,37.49,37.52,37.45,37.45,28200.0,29.5436,29.5673,29.5121,29.5121,28200.0
2011-09-08 14:20:00,37.45,37.45,37.34,37.41,244400.0,29.5121,29.5121,29.4254,29.4806,244400.0
2011-09-08 14:30:00,37.41,37.49,37.38,37.41,69400.0,29.4806,29.5436,29.4569,29.4806,69400.0
2011-09-08 14:40:00,37.4,37.46,37.36,37.37,52200.0,29.4727,29.52,29.4412,29.4491,52200.0
2011-09-08 14:50:00,37.37,37.41,37.33,37.41,125600.0,29.4491,29.4806,29.4175,29.4806,125600.0
2011-09-08 15:00:00,37.38,37.39,37.34,37.36,258400.0,29.4569,29.4648,29.4254,29.4412,258400.0
2011-09-08 15:10:00,37.37,37.38,37.32,37.35,180400.0,29.4491,29.4569,29.4097,29.4333,180400.0
2011-09-08 15:20:00,37.35,37.47,37.35,37.47,69600.0,29.4333,29.5279,29.4333,29.5279,69600.0
2011-09-08 15:30:00,37.48,37.52,37.42,37.49,113400.0,29.5358,29.5673,29.4885,29.5436,113400.0
2011-09-08 15:40:00,37.47,37.54,37.43,37.47,182200.0,29.5279,29.583,29.4964,29.5279,182200.0
2011-09-08 15:50:00,37.47,37.47,37.35,37.42,366200.0,29.5279,29.5279,29.4333,29.4885,366200.0
2011-09-09 09:30:00,36.96,36.99,36.61,36.67,81200.0,29.126,29.1496,28.8502,28.8974,81200.0
2011-09-09 09:40:00,36.68,36.8,36.63,36.76,132600.0,28.9053,28.9999,28.8659,28.9684,132600.0
2011-09-09 09:50:00,36.76,36.83,36.7,36.74,143800.0,28.9684,29.0235,28.9211,28.9526,143800.0
2011-09-09 10:00:00,36.73,36.85,36.71,36.74,73600.0,28.9447,29.0393,28.929,28.9526,73600.0
2011-09-09 10:10:00,36.73,36.8,36.7,36.79,94200.0,28.9447,28.9999,28.9211,28.992,94200.0
2011-09-09 10:20:00,36.79,36.9,36.72,36.88,26400.0,28.992,29.0787,28.9368,29.0629,26400.0
2011-09-09 10:30:00,36.92,36.92,36.75,36.82,45600.0,29.0945,29.0945,28.9605,29.0156,45600.0
2011-09-09 10:40:00,36.83,36.87,36.77,36.87,43400.0,29.0235,29.055,28.9762,29.055,43400.0
2011-09-09 10:50:00,36.88,36.91,36.71,36.73,47600.0,29.0629,29.0866,28.929,28.9447,47600.0
2011-09-09 11:00:00,36.73,36.79,36.72,36.76,52000.0,28.9447,28.992,28.9368,28.9684,52000.0
2011-09-09 11:10:00,36.81,36.86,36.63,36.69,281200.0,29.0078,29.0472,28.8659,28.9132,281200.0
2011-09-09 11:20:00,36.67,36.67,36.56,36.57,167000.0,28.8974,28.8974,28.8108,28.8186,167000.0
2011-09-09 11:30:00,36.56,36.64,36.56,36.6,72200.0,28.8108,28.8738,28.8108,28.8423,72200.0
2011-09-09 11:40:00,36.59,36.6,36.35,36.38,96000.0,28.8344,28.8423,28.6453,28.6689,96000.0
2011-09-09 11:50:00,36.38,36.48,36.33,36.45,149400.0,28.6689,28.7477,28.6295,28.7241,149400.0
2011-09-09 12:00:00,36.43,36.46,36.37,36.41,168800.0,28.7083,28.732,28.661,28.6925,168800.0
2011-09-09 12:10:00,36.4,36.46,36.35,36.44,132400.0,28.6847,28.732,28.6453,28.7162,132400.0
2011-09-09 12:20:00,36.45,36.52,36.42,36.46,43000.0,28.7241,28.7792,28.7004,28.732,43000.0
2011-09-09 12:30:00,36.47,36.49,36.4,36.42,77800.0,28.7398,28.7556,28.6847,28.7004,77800.0
2011-09-09 12:40:00,36.41,36.45,36.38,36.43,82800.0,28.6925,28.7241,28.6689,28.7083,82800.0
2011-09-09 12:50:00,36.46,36.6,36.41,36.6,90400.0,28.732,28.8423,28.6925,28.8423,90400.0
2011-09-09 13:00:00,36.57,36.57,36.45,36.52,28600.0,28.8186,28.8186,28.7241,28.7792,28600.0
2011-09-09 13:10:00,36.52,36.67,36.52,36.59,41200.0,28.7792,28.8974,28.7792,28.8344,41200.0
2011-09-09 13:20:00,36.58,36.59,36.51,36.54,58200.0,28.8265,28.8344,28.7714,28.795,58200.0
2011-09-09 13:30:00,36.54,36.55,36.46,36.52,47800.0,28.795,28.8029,28.732,28.7792,47800.0
2011-09-09 13:40:00,36.51,36.55,36.41,36.43,50000.0,28.7714,28.8029,28.6925,28.7083,50000.0
2011-09-09 13:50:00,36.41,36.51,36.38,36.49,43600.0,28.6925,28.7714,28.6689,28.7556,43600.0
2011-09-09 14:00:00,36.5,36.58,36.48,36.56,81200.0,28.7635,28.8265,28.7477,28.8108,81200.0
2011-09-09 14:10:00,36.55,36.55,36.48,36.54,112400.0,28.8029,28.8029,28.7477,28.795,112400.0
2011-09-09 14:20:00,36.52,36.57,36.49,36.51,138400.0,28.7792,28.8186,28.7556,28.7714,138400.0
2011-09-09 14:30:00,36.5,36.51,36.44,36.44,164400.0,28.7635,28.7714,28.7162,28.7162,164400.0
2011-09-09 14:40:00,36.44,36.54,36.44,36.5,146200.0,28.7162,28.795,28.7162,28.7635,146200.0
2011-09-09 14:50:00,36.5,36.52,36.43,36.44,149200.0,28.7635,28.7792,28.7083,28.7162,149200.0
2011-09-09 15:00:00,36.43,36.54,36.35,36.54,153000.0,28.7083,28.795,28.6453,28.795,153000.0
2011-09-09 15:10:00,36.54,36.56,36.48,36.55,169200.0,28.795,28.8108,28.7477,28.8029,169200.0
2011-09-09 15:20:00,36.54,36.54,36.37,36.38,109600.0,28.795,28.795,28.661,28.6689,109600.0
2011-09-09 15:30:00,36.38,36.62,36.38,36.62,173000.0,28.6689,28.858,28.6689,28.858,173000.0
2011-09-09 15:40:00,36.6,36.73,36.52,36.66,170000.0,28.8423,28.9447,28.7792,28.8896,170000.0
2011-09-09 15:50:00,36.66,36.68,36.54,36.55,249400.0,28.8896,28.9053,28.795,28.8029,249400.0
2011-09-12 09:30:00,36.14,36.32,36.14,36.27,94600.0,28.4798,28.6216,28.4798,28.5822,94600.0
2011-09-12 09:40:00,36.31,36.4,36.23,36.33,55200.0,28.6137,28.6847,28.5507,28.6295,55200.0
2011-09-12 09:50:00,36.31,36.7,36.27,36.66,117000.0,28.6137,28.9211,28.5822,28.8896,117000.0
2011-09-12 10:00:00,36.66,36.73,36.61,36.63,86400.0,28.8896,28.9447,28.8502,28.8659,86400.0
2011-09-12 10:10:00,36.67,36.69,36.44,36.45,42800.0,28.8974,28.9132,28.7162,28.7241,42800.0
2011-09-12 10:20:00,36.45,36.48,36.25,36.27,62200.0,28.7241,28.7477,28.5665,28.5822,62200.0
2011-09-12 10:30:00,36.27,36.29,36.12,36.17,58800.0,28.5822,28.598,28.464,28.5034,58800.0
2011-09-12 10:40:00,36.18,36.18,36.02,36.07,83000.0,28.5113,28.5113,28.3852,28.4246,83000.0
2011-09-12 10:50:00,36.07,36.12,35.95,35.96,117200.0,28.4246,28.464,28.3301,28.3379,117200.0
2011-09-12 11:00:00,35.95,36.01,35.93,35.99,42800.0,28.3301,28.3773,28.3143,28.3616,42800.0
2011-09-12 11:10:00,35.99,36.07,35.94,36.07,46800.0,28.3616,28.4246,28.3222,28.4246,46800.0
2011-09-12 11:20:00,36.09,36.16,36.02,36.13,36200.0,28.4404,28.4955,28.3852,28.4719,36200.0
2011-09-12 11:30:00,36.11,36.22,36.1,36.19,38800.0,28.4561,28.5428,28.4483,28.5192,38800.0
2011-09-12 11:40:00,36.2,36.24,36.19,36.2,38200.0,28.5271,28.5586,28.5192,28.5271,38200.0
2011-09-12 11:50:00,36.2,36.21,36.09,36.1,35200.0,28.5271,28.5349,28.4404,28.4483,35200.0
2011-09-12 12:00:00,36.1,36.13,36.03,36.05,36800.0,28.4483,28.4719,28.3931,28.4089,36800.0
2011-09-12 12:10:00,36.07,36.08,35.96,35.96,25400.0,28.4246,28.4325,28.3379,28.3379,25400.0
2011-09-12 12:20:00,35.94,36.1,35.94,36.1,50600.0,28.3222,28.4483,28.3222,28.4483,50600.0
2011-09-12 12:30:00,36.1,36.1,35.98,36.0,49200.0,28.4483,28.4483,28.3537,28.3695,49200.0
2011-09-12 12:40:00,36.0,36.02,35.97,35.99,38200.0,28.3695,28.3852,28.3458,28.3616,38200.0
2011-09-12 12:50:00,35.99,36.04,35.98,36.04,44600.0,28.3616,28.401,28.3537,28.401,44600.0
2011-09-12 13:00:00,36.04,36.11,36.02,36.05,93400.0,28.401,28.4561,28.3852,28.4089,93400.0
2011-09-12 13:10:00,36.06,36.09,35.99,36.03,45400.0,28.4167,28.4404,28.3616,28.3931,45400.0
2011-09-12 13:20:00,36.02,36.07,35.99,36.02,160400.0,28.3852,28.4246,28.3616,28.3852,160400.0
2011-09-12 13:30:00,36.01,36.01,35.88,35.92,108800.0,28.3773,28.3773,28.2749,28.3064,108800.0
2011-09-12 13:40:00,35.92,35.99,35.88,35.98,94800.0,28.3064,28.3616,28.2749,28.3537,94800.0
2011-09-12 13:50:00,35.96,36.06,35.96,36.01,90800.0,28.3379,28.4167,28.3379,28.3773,90800.0
2011-09-12 14:00:00,36.0,36.02,35.82,35.87,127400.0,28.3695,28.3852,28.2276,28.267,127400.0
2011-09-12 14:10:00,35.85,35.88,35.79,35.81,60200.0,28.2512,28.2749,28.204,28.2197,60200.0
2011-09-12 14:20:00,35.79,35.88,35.77,35.86,60600.0,28.204,28.2749,28.1882,28.2591,60600.0
2011-09-12 14:30:00,35.87,36.12,35.84,36.03,141800.0,28.267,28.464,28.2434,28.3931,141800.0
2011-09-12 14:40:00,36.02,36.17,36.02,36.07,74400.0,28.3852,28.5034,28.3852,28.4246,74400.0
2011-09-12 14:50:00,36.06,36.06,35.9,35.95,59200.0,28.4167,28.4167,28.2906,28.3301,59200.0
2011-09-12 15:00:00,35.95,35.99,35.88,35.95,115400.0,28.3301,28.3616,28.2749,28.3301,115400.0
2011-09-12 15:10:00,35.95,35.99,35.9,35.96,105800.0,28.3301,28.3616,28.2906,28.3379,105800.0
2011-09-12 15:20:00,35.95,36.13,35.92,36.1,190200.0,28.3301,28.4719,28.3064,28.4483,190200.0
2011-09-12 15:30:00,36.11,36.22,36.1,36.15,139400.0,28.4561,28.5428,28.4483,28.4877,139400.0
2011-09-12 15:40:00,36.15,36.35,36.13,36.32,172600.0,28.4877,28.6453,28.4719,28.6216,172600.0
2011-09-12 15:50:00,36.32,36.57,36.32,36.57,413800.0,28.6216,28.8186,28.6216,28.8186,413800.0
2011-09-13 09:30:00,36.8,36.91,36.66,36.66,142400.0,28.9999,29.0866,28.8896,28.8896,142400.0
2011-09-13 09:40:00,36.71,36.93,36.56,36.87,108200.0,28.929,29.1023,28.8108,29.055,108200.0
2011-09-13 09:50:00,36.86,37.06,36.85,37.01,70000.0,29.0472,29.2048,29.0393,29.1654,70000.0
2011-09-13 10:00:00,37.02,37.26,36.99,37.26,54400.0,29.1733,29.3624,29.1496,29.3624,54400.0
2011-09-13 10:10:00,37.23,37.24,37.17,37.21,26200.0,29.3387,29.3466,29.2915,29.323,26200.0
2011-09-13 10:20:00,37.21,37.31,37.16,37.26,57000.0,29.323,29.4018,29.2836,29.3624,57000.0
2011-09-13 10:30:00,37.27,37.33,37.14,37.21,80000.0,29.3703,29.4175,29.2678,29.323,80000.0
2011-09-13 10:40:00,37.21,37.34,37.17,37.31,45800.0,29.323,29.4254,29.2915,29.4018,45800.0
2011-09-13 10:50:00,37.3,37.34,37.09,37.16,46400.0,29.3939,29.4254,29.2284,29.2836,46400.0
2011-09-13 11:00:00,37.12,37.19,36.98,36.99,45200.0,29.2521,29.3072,29.1417,29.1496,45200.0
2011-09-13 11:10:00,36.99,37.02,36.9,36.93,33600.0,29.1496,29.1733,29.0787,29.1023,33600.0
2011-09-13 11:20:00,36.93,36.95,36.8,36.88,42800.0,29.1023,29.1181,28.9999,29.0629,42800.0
2011-09-13 11:30:00,36.9,37.05,36.88,37.04,36800.0,29.0787,29.1969,29.0629,29.189,36800.0
2011-09-13 11:40:00,37.04,37.1,36.96,36.98,46800.0,29.189,29.2363,29.126,29.1417,46800.0
2011-09-13 11:50:00,36.97,36.99,36.91,36.91,21400.0,29.1339,29.1496,29.0866,29.0866,21400.0
2011-09-13 12:00:00,36.91,36.98,36.81,36.98,50800.0,29.0866,29.1417,29.0078,29.1417,50800.0
2011-09-13 12:10:00,36.99,37.1,36.94,37.08,46400.0,29.1496,29.2363,29.1102,29.2205,46400.0
2011-09-13 12:20:00,37.1,37.1,36.97,37.06,26600.0,29.2363,29.2363,29.1339,29.2048,26600.0
2011-09-13 12:30:00,37.05,37.1,37.01,37.1,22000.0,29.1969,29.2363,29.1654,29.2363,22000.0
2011-09-13 12:40:00,37.1,37.15,37.02,37.09,47400.0,29.2363,29.2757,29.1733,29.2284,47400.0
2011-09-13 12:50:00,37.07,37.13,37.04,37.12,31800.0,29.2127,29.2599,29.189,29.2521,31800.0
2011-09-13 13:00:00,37.12,37.21,37.1,37.19,42800.0,29.2521,29.323,29.2363,29.3072,42800.0
2011-09-13 13:10:00,37.16,37.26,37.09,37.2,54800.0,29.2836,29.3624,29.2284,29.3151,54800.0
2011-09-13 13:20:00,37.18,37.23,37.17,37.19,30800.0,29.2993,29.3387,29.2915,29.3072,30800.0
2011-09-13 13:30:00,37.18,37.2,37.09,37.19,33000.0,29.2993,29.3151,29.2284,29.3072,33000.0
2011-09-13 13:40:00,37.2,37.31,37.18,37.3,33800.0,29.3151,29.4018,29.2993,29.3939,33800.0
2011-09-13 13:50:00,37.31,37.37,37.24,37.28,35400.0,29.4018,29.4491,29.3466,29.3781,35400.0
2011-09-13 14:00:00,37.27,37.28,37.21,37.26,45600.0,29.3703,29.3781,29.323,29.3624,45600.0
2011-09-13 14:10:00,37.24,37.28,37.17,37.24,57400.0,29.3466,29.3781,29.2915,29.3466,57400.0
2011-09-13 14:20:00,37.24,37.42,37.24,37.42,43200.0,29.3466,29.4885,29.3466,29.4885,43200.0
2011-09-13 14:30:00,37.42,37.46,37.39,37.39,33400.0,29.4885,29.52,29.4648,29.4648,33400.0
2011-09-13 14:40:00,37.41,37.45,37.27,37.27,62000.0,29.4806,29.5121,29.3703,29.3703,62000.0
2011-09-13 14:50:00,37.29,37.33,37.22,37.27,108600.0,29.386,29.4175,29.3309,29.3703,108600.0
2011-09-13 15:00:00,37.29,37.35,37.26,37.3,80000.0,29.386,29.4333,29.3624,29.3939,80000.0
2011-09-13 15:10:00,37.3,37.35,37.09,37.11,109200.0,29.3939,29.4333,29.2284,29.2442,109200.0
2011-09-13 15:20:00,37.1,37.27,37.05,37.26,106600.0,29.2363,29.3703,29.1969,29.3624,106600.0
2011-09-13 15:30:00,37.27,37.37,37.24,37.31,128800.0,29.3703,29.4491,29.3466,29.4018,128800.0
2011-09-13 15:40:00,37.32,37.41,37.27,37.41,153200.0,29.4097,29.4806,29.3703,29.4806,153200.0
2011-09-13 15:50:00,37.4,37.42,37.32,37.35,205600.0,29.4727,29.4885,29.4097,29.4333,205600.0
2011-09-14 09:30:00,37.59,37.73,37.4,37.46,81800.0,29.6224,29.7328,29.4727,29.52,81800.0
2011-09-14 09:40:00,37.4,37.52,37.34,37.41,28200.0,29.4727,29.5673,29.4254,29.4806,28200.0
2011-09-14 09:50:00,37.42,37.48,37.29,37.38,33600.0,29.4885,29.5358,29.386,29.4569,33600.0
2011-09-14 10:00:00,37.37,37.37,37.22,37.29,49400.0,29.4491,29.4491,29.3309,29.386,49400.0
2011-09-14 10:10:00,37.3,37.44,37.04,37.04,48200.0,29.3939,29.5042,29.189,29.189,48200.0
2011-09-14 10:20:00,37.05,37.17,36.91,37.11,74800.0,29.1969,29.2915,29.0866,29.2442,74800.0
2011-09-14 10:30:00,37.07,37.21,37.03,37.19,45600.0,29.2127,29.323,29.1811,29.3072,45600.0
2011-09-14 10:40:00,37.19,37.19,37.07,37.09,60600.0,29.3072,29.3072,29.2127,29.2284,60600.0
2011-09-14 10:50:00,37.11,37.24,37.1,37.19,49800.0,29.2442,29.3466,29.2363,29.3072,49800.0
2011-09-14 11:00:00,37.18,37.27,37.12,37.24,36800.0,29.2993,29.3703,29.2521,29.3466,36800.0
2011-09-14 11:10:00,37.24,37.27,37.16,37.16,80200.0,29.3466,29.3703,29.2836,29.2836,80200.0
2011-09-14 11:20:00,37.15,37.31,37.12,37.31,41400.0,29.2757,29.4018,29.2521,29.4018,41400.0
2011-09-14 11:30:00,37.28,37.35,37.23,37.27,50200.0,29.3781,29.4333,29.3387,29.3703,50200.0
2011-09-14 11:40:00,37.27,37.29,37.15,37.29,55800.0,29.3703,29.386,29.2757,29.386,55800.0
2011-09-14 11:50:00,37.28,37.47,37.26,37.47,70400.0,29.3781,29.5279,29.3624,29.5279,70400.0
2011-09-14 12:00:00,37.49,37.5,37.41,37.43,35200.0,29.5436,29.5515,29.4806,29.4964,35200.0
2011-09-14 12:10:00,37.44,37.48,37.39,37.4,46200.0,29.5042,29.5358,29.4648,29.4727,46200.0
2011-09-14 12:20:00,37.38,37.42,37.36,37.41,16400.0,29.4569,29.4885,29.4412,29.4806,16400.0
2011-09-14 12:30:00,37.41,37.53,37.41,37.53,22000.0,29.4806,29.5752,29.4806,29.5752,22000.0
2011-09-14 12:40:00,37.55,37.6,37.52,37.57,19400.0,29.5909,29.6303,29.5673,29.6067,19400.0
2011-09-14 12:50:00,37.56,37.59,37.5,37.55,26800.0,29.5988,29.6224,29.5515,29.5909,26800.0
2011-09-14 13:00:00,37.54,37.63,37.54,37.6,23000.0,29.583,29.654,29.583,29.6303,23000.0
2011-09-14 13:10:00,37.62,37.62,37.58,37.61,17600.0,29.6461,29.6461,29.6146,29.6382,17600.0
2011-09-14 13:20:00,37.61,37.61,37.57,37.61,24600.0,29.6382,29.6382,29.6067,29.6382,24600.0
2011-09-14 13:30:00,37.62,37.79,37.62,37.79,32600.0,29.6461,29.78,29.6461,29.78,32600.0
2011-09-14 13:40:00,37.78,37.9,37.78,37.88,28400.0,29.7722,29.8667,29.7722,29.851,28400.0
2011-09-14 13:50:00,37.89,37.96,37.79,37.83,56200.0,29.8588,29.914,29.78,29.8116,56200.0
2011-09-14 14:00:00,37.84,37.99,37.84,37.95,54000.0,29.8194,29.9377,29.8194,29.9061,54000.0
2011-09-14 14:10:00,37.96,38.16,37.95,38.14,46200.0,29.914,30.0716,29.9061,30.0559,46200.0
2011-09-14 14:20:00,38.15,38.18,38.05,38.1,37800.0,30.0637,30.0874,29.9849,30.0243,37800.0
2011-09-14 14:30:00,38.09,38.1,37.99,37.99,25600.0,30.0165,30.0243,29.9377,29.9377,25600.0
2011-09-14 14:40:00,37.99,38.07,37.98,37.98,25000.0,29.9377,30.0007,29.9298,29.9298,25000.0
2011-09-14 14:50:00,37.99,38.11,37.99,38.1,25600.0,29.9377,30.0322,29.9377,30.0243,25600.0
2011-09-14 15:00:00,38.12,38.3,38.11,38.29,63200.0,30.0401,30.1819,30.0322,30.1741,63200.0
2011-09-14 15:10:00,38.29,38.39,38.29,38.38,28200.0,30.1741,30.2529,30.1741,30.245,28200.0
2011-09-14 15:20:00,38.38,38.43,38.27,38.36,53800.0,30.245,30.2844,30.1583,30.2292,53800.0
2011-09-14 15:30:00,38.37,38.47,38.35,38.42,98800.0,30.2371,30.3159,30.2213,30.2765,98800.0
2011-09-14 15:40:00,38.41,38.41,38.0,38.05,223200.0,30.2686,30.2686,29.9455,29.9849,223200.0
2011-09-14 15:50:00,38.06,38.17,38.0,38.01,585400.0,29.9928,30.0795,29.9455,29.9534,585400.0
2011-09-15 09:30:00,38.39,38.58,38.36,38.57,88800.0,30.2529,30.4026,30.2292,30.3947,88800.0
2011-09-15 09:40:00,38.57,38.6,38.4,38.5,56400.0,30.3947,30.4184,30.2607,30.3396,56400.0
2011-09-15 09:50:00,38.54,38.65,38.52,38.55,49000.0,30.3711,30.4578,30.3553,30.379,49000.0
2011-09-15 10:00:00,38.56,38.86,38.52,38.68,84000.0,30.3868,30.6232,30.3553,30.4814,84000.0
2011-09-15 10:10:00,38.66,38.66,38.5,38.58,35400.0,30.4656,30.4656,30.3396,30.4026,35400.0
2011-09-15 10:20:00,38.58,38.58,38.41,38.46,57600.0,30.4026,30.4026,30.2686,30.308,57600.0
2011-09-15 10:30:00,38.45,38.46,38.24,38.32,46000.0,30.3002,30.308,30.1347,30.1977,46000.0
2011-09-15 10:40:00,38.33,38.49,38.33,38.47,31800.0,30.2056,30.3317,30.2056,30.3159,31800.0
2011-09-15 10:50:00,38.47,38.52,38.33,38.35,61000.0,30.3159,30.3553,30.2056,30.2213,61000.0
2011-09-15 11:00:00,38.34,38.38,38.26,38.35,37200.0,30.2135,30.245,30.1504,30.2213,37200.0
2011-09-15 11:10:00,38.37,38.4,38.28,38.38,36000.0,30.2371,30.2607,30.1662,30.245,36000.0
2011-09-15 11:20:00,38.38,38.43,38.31,38.39,32800.0,30.245,30.2844,30.1898,30.2529,32800.0
2011-09-15 11:30:00,38.38,38.5,38.38,38.5,21600.0,30.245,30.3396,30.245,30.3396,21600.0
2011-09-15 11:40:00,38.48,38.53,38.46,38.49,16800.0,30.3238,30.3632,30.308,30.3317,16800.0
2011-09-15 11:50:00,38.5,38.53,38.42,38.46,36000.0,30.3396,30.3632,30.2765,30.308,36000.0
2011-09-15 12:00:00,38.45,38.52,38.4,38.52,71000.0,30.3002,30.3553,30.2607,30.3553,71000.0
2011-09-15 12:10:00,38.52,38.6,38.51,38.55,20800.0,30.3553,30.4184,30.3474,30.379,20800.0
2011-09-15 12:20:00,38.55,38.55,38.47,38.49,15800.0,30.379,30.379,30.3159,30.3317,15800.0
2011-09-15 12:30:00,38.51,38.65,38.49,38.62,37800.0,30.3474,30.4578,30.3317,30.4341,37800.0
2011-09-15 12:40:00,38.6,38.63,38.54,38.57,18800.0,30.4184,30.442,30.3711,30.3947,18800.0
2011-09-15 12:50:00,38.59,38.59,38.45,38.45,53000.0,30.4105,30.4105,30.3002,30.3002,53000.0
2011-09-15 13:00:00,38.46,38.56,38.46,38.56,50200.0,30.308,30.3868,30.308,30.3868,50200.0
2011-09-15 13:10:00,38.57,38.6,38.55,38.55,23400.0,30.3947,30.4184,30.379,30.379,23400.0
2011-09-15 13:20:00,38.55,38.55,38.46,38.47,40000.0,30.379,30.379,30.308,30.3159,40000.0
2011-09-15 13:30:00,38.46,38.49,38.43,38.46,17000.0,30.308,30.3317,30.2844,30.308,17000.0
2011-09-15 13:40:00,38.46,38.52,38.44,38.47,21600.0,30.308,30.3553,30.2923,30.3159,21600.0
2011-09-15 13:50:00,38.47,38.53,38.45,38.52,29000.0,30.3159,30.3632,30.3002,30.3553,29000.0
2011-09-15 14:00:00,38.52,38.6,38.52,38.58,31800.0,30.3553,30.4184,30.3553,30.4026,31800.0
2011-09-15 14:10:00,38.6,38.68,38.58,38.6,29400.0,30.4184,30.4814,30.4026,30.4184,29400.0
2011-09-15 14:20:00,38.6,38.61,38.49,38.52,35200.0,30.4184,30.4262,30.3317,30.3553,35200.0
2011-09-15 14:30:00,38.54,38.6,38.54,38.58,24600.0,30.3711,30.4184,30.3711,30.4026,24600.0
2011-09-15 14:40:00,38.6,38.65,38.57,38.64,23800.0,30.4184,30.4578,30.3947,30.4499,23800.0
2011-09-15 14:50:00,38.64,38.77,38.63,38.77,40400.0,30.4499,30.5523,30.442,30.5523,40400.0
2011-09-15 15:00:00,38.78,38.85,38.77,38.81,33800.0,30.5602,30.6154,30.5523,30.5838,33800.0
2011-09-15 15:10:00,38.81,38.81,38.67,38.67,27400.0,30.5838,30.5838,30.4735,30.4735,27400.0
2011-09-15 15:20:00,38.68,38.69,38.54,38.58,57200.0,30.4814,30.4893,30.3711,30.4026,57200.0
2011-09-15 15:30:00,38.58,38.72,38.58,38.69,66400.0,30.4026,30.5129,30.4026,30.4893,66400.0
2011-09-15 15:40:00,38.69,38.74,38.65,38.71,120800.0,30.4893,30.5287,30.4578,30.505,120800.0
2011-09-15 15:50:00,38.71,38.74,38.67,38.73,187800.0,30.505,30.5287,30.4735,30.5208,187800.0
2011-09-16 09:30:00,38.94,39.02,38.82,39.02,475200.0,30.6863,30.7493,30.5917,30.7493,475200.0
2011-09-16 09:40:00,39.02,39.13,38.98,39.13,34600.0,30.7493,30.836,30.7178,30.836,34600.0
2011-09-16 09:50:00,39.11,39.22,39.07,39.1,41400.0,30.8203,30.9069,30.7887,30.8124,41400.0
2011-09-16 10:00:00,39.05,39.19,39.02,39.15,58200.0,30.773,30.8833,30.7493,30.8518,58200.0
2011-09-16 10:10:00,39.2,39.35,39.16,39.3,51800.0,30.8912,31.0094,30.8597,30.97,51800.0
2011-09-16 10:20:00,39.3,39.3,39.09,39.13,72600.0,30.97,30.97,30.8045,30.836,72600.0
2011-09-16 10:30:00,39.13,39.18,38.97,38.98,76800.0,30.836,30.8754,30.7099,30.7178,76800.0
2011-09-16 10:40:00,38.99,39.07,38.9,38.9,152600.0,30.7257,30.7887,30.6548,30.6548,152600.0
2011-09-16 10:50:00,38.9,38.92,38.77,38.87,32800.0,30.6548,30.6705,30.5523,30.6311,32800.0
2011-09-16 11:00:00,38.88,39.01,38.88,38.98,55600.0,30.639,30.7415,30.639,30.7178,55600.0
2011-09-16 11:10:00,38.99,39.03,38.9,38.93,28800.0,30.7257,30.7572,30.6548,30.6784,28800.0
2011-09-16 11:20:00,38.93,38.93,38.8,38.88,30600.0,30.6784,30.6784,30.576,30.639,30600.0
2011-09-16 11:30:00,38.85,38.96,38.79,38.95,37600.0,30.6154,30.7021,30.5681,30.6942,37600.0
2011-09-16 11:40:00,38.95,39.06,38.95,39.06,27600.0,30.6942,30.7809,30.6942,30.7809,27600.0
2011-09-16 11:50:00,39.06,39.11,39.04,39.1,16200.0,30.7809,30.8203,30.7651,30.8124,16200.0
2011-09-16 12:00:00,39.1,39.14,39.07,39.13,17800.0,30.8124,30.8439,30.7887,30.836,17800.0
2011-09-16 12:10:00,39.13,39.15,39.07,39.1,18600.0,30.836,30.8518,30.7887,30.8124,18600.0
2011-09-16 12:20:00,39.1,39.21,39.08,39.15,88400.0,30.8124,30.8991,30.7966,30.8518,88400.0
2011-09-16 12:30:00,39.14,39.24,39.14,39.23,31600.0,30.8439,30.9227,30.8439,30.9148,31600.0
2011-09-16 12:40:00,39.24,39.32,39.23,39.28,32800.0,30.9227,30.9857,30.9148,30.9542,32800.0
2011-09-16 12:50:00,39.3,39.31,39.23,39.25,44400.0,30.97,30.9779,30.9148,30.9306,44400.0
2011-09-16 13:00:00,39.24,39.27,39.19,39.19,34400.0,30.9227,30.9463,30.8833,30.8833,34400.0
2011-09-16 13:10:00,39.19,39.29,39.17,39.18,85200.0,30.8833,30.9621,30.8675,30.8754,85200.0
2011-09-16 13:20:00,39.19,39.19,39.15,39.16,25200.0,30.8833,30.8833,30.8518,30.8597,25200.0
2011-09-16 13:30:00,39.17,39.17,38.99,39.03,44200.0,30.8675,30.8675,30.7257,30.7572,44200.0
2011-09-16 13:40:00,39.04,39.06,39.0,39.01,21200.0,30.7651,30.7809,30.7336,30.7415,21200.0
2011-09-16 13:50:00,39.02,39.08,39.0,39.06,30600.0,30.7493,30.7966,30.7336,30.7809,30600.0
2011-09-16 14:00:00,39.04,39.12,39.04,39.12,21600.0,30.7651,30.8281,30.7651,30.8281,21600.0
2011-09-16 14:10:00,39.1,39.13,39.07,39.1,54800.0,30.8124,30.836,30.7887,30.8124,54800.0
2011-09-16 14:20:00,39.11,39.12,39.09,39.1,52200.0,30.8203,30.8281,30.8045,30.8124,52200.0
2011-09-16 14:30:00,39.09,39.18,39.09,39.18,41400.0,30.8045,30.8754,30.8045,30.8754,41400.0
2011-09-16 14:40:00,39.19,39.23,39.18,39.23,61600.0,30.8833,30.9148,30.8754,30.9148,61600.0
2011-09-16 14:50:00,39.24,39.3,39.21,39.3,67000.0,30.9227,30.97,30.8991,30.97,67000.0
2011-09-16 15:00:00,39.29,39.32,39.18,39.18,53200.0,30.9621,30.9857,30.8754,30.8754,53200.0
2011-09-16 15:10:00,39.19,39.22,39.16,39.2,86000.0,30.8833,30.9069,30.8597,30.8912,86000.0
2011-09-16 15:20:00,39.2,39.22,39.13,39.13,131800.0,30.8912,30.9069,30.836,30.836,131800.0
2011-09-16 15:30:00,39.13,39.23,39.13,39.13,87000.0,30.836,30.9148,30.836,30.836,87000.0
2011-09-16 15:40:00,39.15,39.31,39.13,39.3,188000.0,30.8518,30.9779,30.836,30.97,188000.0
2011-09-16 15:50:00,39.3,39.38,39.27,39.33,370600.0,30.97,31.033,30.9463,30.9936,370600.0
2011-09-19 09:30:00,38.49,38.59,38.4,38.42,48200.0,30.3317,30.4105,30.2607,30.2765,48200.0
2011-09-19 09:40:00,38.4,38.45,38.24,38.24,47200.0,30.2607,30.3002,30.1347,30.1347,47200.0
2011-09-19 09:50:00,38.25,38.27,38.12,38.12,44200.0,30.1425,30.1583,30.0401,30.0401,44200.0
2011-09-19 10:00:00,38.09,38.29,38.09,38.24,37400.0,30.0165,30.1741,30.0165,30.1347,37400.0
2011-09-19 10:10:00,38.23,38.23,38.02,38.05,67600.0,30.1268,30.1268,29.9613,29.9849,67600.0
2011-09-19 10:20:00,38.07,38.29,38.0,38.28,39600.0,30.0007,30.1741,29.9455,30.1662,39600.0
2011-09-19 10:30:00,38.3,38.35,38.26,38.26,64400.0,30.1819,30.2213,30.1504,30.1504,64400.0
2011-09-19 10:40:00,38.26,38.27,38.17,38.25,40200.0,30.1504,30.1583,30.0795,30.1425,40200.0
2011-09-19 10:50:00,38.27,38.3,38.2,38.2,43000.0,30.1583,30.1819,30.1031,30.1031,43000.0
2011-09-19 11:00:00,38.21,38.33,38.21,38.3,33600.0,30.111,30.2056,30.111,30.1819,33600.0
2011-09-19 11:10:00,38.28,38.37,38.2,38.34,46800.0,30.1662,30.2371,30.1031,30.2135,46800.0
2011-09-19 11:20:00,38.34,38.43,38.33,38.36,42400.0,30.2135,30.2844,30.2056,30.2292,42400.0
2011-09-19 11:30:00,38.36,38.46,38.32,38.44,55200.0,30.2292,30.308,30.1977,30.2923,55200.0
2011-09-19 11:40:00,38.45,38.62,38.43,38.59,53000.0,30.3002,30.4341,30.2844,30.4105,53000.0
2011-09-19 11:50:00,38.59,38.6,38.5,38.53,37600.0,30.4105,30.4184,30.3396,30.3632,37600.0
2011-09-19 12:00:00,38.54,38.59,38.52,38.56,38800.0,30.3711,30.4105,30.3553,30.3868,38800.0
2011-09-19 12:10:00,38.56,38.57,38.49,38.51,52200.0,30.3868,30.3947,30.3317,30.3474,52200.0
2011-09-19 12:20:00,38.52,38.54,38.49,38.52,58600.0,30.3553,30.3711,30.3317,30.3553,58600.0
2011-09-19 12:30:00,38.51,38.54,38.48,38.51,64600.0,30.3474,30.3711,30.3238,30.3474,64600.0
2011-09-19 12:40:00,38.52,38.52,38.41,38.42,62800.0,30.3553,30.3553,30.2686,30.2765,62800.0
2011-09-19 12:50:00,38.42,38.43,38.37,38.38,51400.0,30.2765,30.2844,30.2371,30.245,51400.0
2011-09-19 13:00:00,38.38,38.42,38.34,38.42,28800.0,30.245,30.2765,30.2135,30.2765,28800.0
2011-09-19 13:10:00,38.41,38.41,38.31,38.34,106000.0,30.2686,30.2686,30.1898,30.2135,106000.0
2011-09-19 13:20:00,38.34,38.38,38.31,38.35,31600.0,30.2135,30.245,30.1898,30.2213,31600.0
2011-09-19 13:30:00,38.36,38.36,38.27,38.3,29600.0,30.2292,30.2292,30.1583,30.1819,29600.0
2011-09-19 13:40:00,38.3,38.38,38.29,38.36,18600.0,30.1819,30.245,30.1741,30.2292,18600.0
2011-09-19 13:50:00,38.36,38.41,38.35,38.41,22000.0,30.2292,30.2686,30.2213,30.2686,22000.0
2011-09-19 14:00:00,38.4,38.44,38.32,38.4,43800.0,30.2607,30.2923,30.1977,30.2607,43800.0
2011-09-19 14:10:00,38.4,38.52,38.39,38.51,53600.0,30.2607,30.3553,30.2529,30.3474,53600.0
2011-09-19 14:20:00,38.49,38.54,38.45,38.47,24000.0,30.3317,30.3711,30.3002,30.3159,24000.0
2011-09-19 14:30:00,38.46,38.52,38.45,38.51,21600.0,30.308,30.3553,30.3002,30.3474,21600.0
2011-09-19 14:40:00,38.52,38.6,38.51,38.58,31400.0,30.3553,30.4184,30.3474,30.4026,31400.0
2011-09-19 14:50:00,38.58,38.63,38.54,38.56,63400.0,30.4026,30.442,30.3711,30.3868,63400.0
2011-09-19 15:00:00,38.56,38.58,38.48,38.52,69600.0,30.3868,30.4026,30.3238,30.3553,69600.0
2011-09-19 15:10:00,38.52,38.83,38.5,38.74,108200.0,30.3553,30.5996,30.3396,30.5287,108200.0
2011-09-19 15:20:00,38.74,38.92,38.74,38.89,68600.0,30.5287,30.6705,30.5287,30.6469,68600.0
2011-09-19 15:30:00,38.9,39.0,38.89,38.96,69800.0,30.6548,30.7336,30.6469,30.7021,69800.0
2011-09-19 15:40:00,38.95,38.97,38.81,38.82,137400.0,30.6942,30.7099,30.5838,30.5917,137400.0
2011-09-19 15:50:00,38.84,38.97,38.81,38.84,413600.0,30.6075,30.7099,30.5838,30.6075,413600.0
2011-09-20 09:30:00,39.07,39.18,38.98,39.01,104200.0,30.7887,30.8754,30.7178,30.7415,104200.0
2011-09-20 09:40:00,39.02,39.02,38.68,38.69,63200.0,30.7493,30.7493,30.4814,30.4893,63200.0
2011-09-20 09:50:00,38.69,38.72,38.51,38.72,74400.0,30.4893,30.5129,30.3474,30.5129,74400.0
2011-09-20 10:00:00,38.72,38.97,38.72,38.79,71000.0,30.5129,30.7099,30.5129,30.5681,71000.0
2011-09-20 10:10:00,38.79,38.89,38.69,38.89,83200.0,30.5681,30.6469,30.4893,30.6469,83200.0
2011-09-20 10:20:00,38.88,38.99,38.88,38.92,52600.0,30.639,30.7257,30.639,30.6705,52600.0
2011-09-20 10:30:00,38.92,39.13,38.87,39.08,68000.0,30.6705,30.836,30.6311,30.7966,68000.0
2011-09-20 10:40:00,39.08,39.22,39.07,39.2,57000.0,30.7966,30.9069,30.7887,30.8912,57000.0
2011-09-20 10:50:00,39.2,39.31,39.2,39.31,42000.0,30.8912,30.9779,30.8912,30.9779,42000.0
2011-09-20 11:00:00,39.31,39.48,39.28,39.48,45600.0,30.9779,31.1118,30.9542,31.1118,45600.0
2011-09-20 11:10:00,39.47,39.55,39.44,39.47,46800.0,31.104,31.167,31.0803,31.104,46800.0
2011-09-20 11:20:00,39.44,39.44,39.37,39.41,34200.0,31.0803,31.0803,31.0251,31.0567,34200.0
2011-09-20 11:30:00,39.43,39.43,39.3,39.3,81600.0,31.0724,31.0724,30.97,30.97,81600.0
2011-09-20 11:40:00,39.3,39.34,39.25,39.34,50600.0,30.97,31.0015,30.9306,31.0015,50600.0
2011-09-20 11:50:00,39.33,39.37,39.31,39.34,35200.0,30.9936,31.0251,30.9779,31.0015,35200.0
2011-09-20 12:00:00,39.33,39.33,39.17,39.19,35000.0,30.9936,30.9936,30.8675,30.8833,35000.0
2011-09-20 12:10:00,39.19,39.27,39.16,39.19,83000.0,30.8833,30.9463,30.8597,30.8833,83000.0
2011-09-20 12:20:00,39.19,39.26,39.17,39.19,82600.0,30.8833,30.9385,30.8675,30.8833,82600.0
2011-09-20 12:30:00,39.19,39.26,39.15,39.16,95800.0,30.8833,30.9385,30.8518,30.8597,95800.0
2011-09-20 12:40:00,39.17,39.21,39.13,39.21,65400.0,30.8675,30.8991,30.836,30.8991,65400.0
2011-09-20 12:50:00,39.22,39.3,39.22,39.27,79600.0,30.9069,30.97,30.9069,30.9463,79600.0
2011-09-20 13:00:00,39.27,39.34,39.27,39.31,32600.0,30.9463,31.0015,30.9463,30.9779,32600.0
2011-09-20 13:10:00,39.32,39.45,39.31,39.4,43200.0,30.9857,31.0882,30.9779,31.0488,43200.0
2011-09-20 13:20:00,39.4,39.46,39.35,39.45,39200.0,31.0488,31.0961,31.0094,31.0882,39200.0
2011-09-20 13:30:00,39.46,39.48,39.42,39.46,44200.0,31.0961,31.1118,31.0646,31.0961,44200.0
2011-09-20 13:40:00,39.4,39.45,39.34,39.45,56800.0,31.0488,31.0882,31.0015,31.0882,56800.0
2011-09-20 13:50:00,39.46,39.46,39.38,39.44,69000.0,31.0961,31.0961,31.033,31.0803,69000.0
2011-09-20 14:00:00,39.45,39.47,39.31,39.45,72800.0,31.0882,31.104,30.9779,31.0882,72800.0
2011-09-20 14:10:00,39.44,39.54,39.43,39.5,57400.0,31.0803,31.1591,31.0724,31.1276,57400.0
2011-09-20 14:20:00,39.51,39.55,39.44,39.54,73000.0,31.1355,31.167,31.0803,31.1591,73000.0
2011-09-20 14:30:00,39.53,39.57,39.34,39.35,43600.0,31.1512,31.1828,31.0015,31.0094,43600.0
2011-09-20 14:40:00,39.35,39.35,39.25,39.28,27800.0,31.0094,31.0094,30.9306,30.9542,27800.0
2011-09-20 14:50:00,39.29,39.34,39.26,39.3,39200.0,30.9621,31.0015,30.9385,30.97,39200.0
2011-09-20 15:00:00,39.28,39.35,39.13,39.16,119400.0,30.9542,31.0094,30.836,30.8597,119400.0
2011-09-20 15:10:00,39.14,39.21,39.07,39.07,68400.0,30.8439,30.8991,30.7887,30.7887,68400.0
2011-09-20 15:20:00,39.1,39.1,38.99,39.07,94400.0,30.8124,30.8124,30.7257,30.7887,94400.0
2011-09-20 15:30:00,39.06,39.06,38.99,39.04,86800.0,30.7809,30.7809,30.7257,30.7651,86800.0
2011-09-20 15:40:00,39.04,39.04,38.77,38.81,193000.0,30.7651,30.7651,30.5523,30.5838,193000.0
2011-09-20 15:50:00,38.81,38.85,38.76,38.77,361000.0,30.5838,30.6154,30.5444,30.5523,361000.0
2011-09-21 09:30:00,38.7,38.82,38.47,38.78,107800.0,30.4972,30.5917,30.3159,30.5602,107800.0
2011-09-21 09:40:00,38.74,38.74,38.45,38.51,44800.0,30.5287,30.5287,30.3002,30.3474,44800.0
2011-09-21 09:50:00,38.45,38.5,38.36,38.44,91400.0,30.3002,30.3396,30.2292,30.2923,91400.0
2011-09-21 10:00:00,38.47,38.49,38.29,38.33,54400.0,30.3159,30.3317,30.1741,30.2056,54400.0
2011-09-21 10:10:00,38.31,38.32,38.21,38.28,53400.0,30.1898,30.1977,30.111,30.1662,53400.0
2011-09-21 10:20:00,38.28,38.29,38.03,38.06,77600.0,30.1662,30.1741,29.9692,29.9928,77600.0
2011-09-21 10:30:00,38.08,38.11,37.96,38.01,33400.0,30.0086,30.0322,29.914,29.9534,33400.0
2011-09-21 10:40:00,38.01,38.08,37.99,38.01,38200.0,29.9534,30.0086,29.9377,29.9534,38200.0
2011-09-21 10:50:00,38.0,38.0,37.89,37.96,40800.0,29.9455,29.9455,29.8588,29.914,40800.0
2011-09-21 11:00:00,37.95,38.05,37.95,37.95,46600.0,29.9061,29.9849,29.9061,29.9061,46600.0
2011-09-21 11:10:00,37.95,38.03,37.95,37.98,55200.0,29.9061,29.9692,29.9061,29.9298,55200.0
2011-09-21 11:20:00,37.98,38.13,37.97,38.13,31400.0,29.9298,30.048,29.9219,30.048,31400.0
2011-09-21 11:30:00,38.13,38.23,38.1,38.23,43600.0,30.048,30.1268,30.0243,30.1268,43600.0
2011-09-21 11:40:00,38.23,38.26,38.1,38.17,57200.0,30.1268,30.1504,30.0243,30.0795,57200.0
2011-09-21 11:50:00,38.15,38.16,37.98,37.98,32000.0,30.0637,30.0716,29.9298,29.9298,32000.0
2011-09-21 12:00:00,37.98,38.05,37.98,38.01,16400.0,29.9298,29.9849,29.9298,29.9534,16400.0
2011-09-21 12:10:00,38.0,38.07,37.98,38.07,37800.0,29.9455,30.0007,29.9298,30.0007,37800.0
2011-09-21 12:20:00,38.06,38.09,37.94,37.98,90400.0,29.9928,30.0165,29.8983,29.9298,90400.0
2011-09-21 12:30:00,37.98,38.13,37.97,38.13,41200.0,29.9298,30.048,29.9219,30.048,41200.0
2011-09-21 12:40:00,38.13,38.19,37.97,37.97,55000.0,30.048,30.0953,29.9219,29.9219,55000.0
2011-09-21 12:50:00,37.98,37.99,37.83,37.87,66000.0,29.9298,29.9377,29.8116,29.8431,66000.0
2011-09-21 13:00:00,37.87,38.01,37.84,37.99,56000.0,29.8431,29.9534,29.8194,29.9377,56000.0
2011-09-21 13:10:00,37.97,37.99,37.87,37.87,42000.0,29.9219,29.9377,29.8431,29.8431,42000.0
2011-09-21 13:20:00,37.87,37.92,37.85,37.85,48400.0,29.8431,29.8825,29.8273,29.8273,48400.0
2011-09-21 13:30:00,37.88,37.9,37.8,37.83,86200.0,29.851,29.8667,29.7879,29.8116,86200.0
2011-09-21 13:40:00,37.83,37.85,37.79,37.8,61600.0,29.8116,29.8273,29.78,29.7879,61600.0
2011-09-21 13:50:00,37.79,37.82,37.77,37.8,30600.0,29.78,29.8037,29.7643,29.7879,30600.0
2011-09-21 14:00:00,37.81,37.9,37.8,37.9,62600.0,29.7958,29.8667,29.7879,29.8667,62600.0
2011-09-21 14:10:00,37.89,37.94,37.85,37.86,38600.0,29.8588,29.8983,29.8273,29.8352,38600.0
2011-09-21 14:20:00,37.88,38.0,37.56,37.8,164600.0,29.851,29.9455,29.5988,29.7879,164600.0
2011-09-21 14:30:00,37.79,37.85,37.33,37.43,82000.0,29.78,29.8273,29.4175,29.4964,82000.0
2011-09-21 14:40:00,37.4,37.66,37.32,37.66,136600.0,29.4727,29.6776,29.4097,29.6776,136600.0
2011-09-21 14:50:00,37.66,37.7,37.56,37.6,71600.0,29.6776,29.7091,29.5988,29.6303,71600.0
2011-09-21 15:00:00,37.55,37.75,37.52,37.65,84600.0,29.5909,29.7485,29.5673,29.6697,84600.0
2011-09-21 15:10:00,37.65,37.74,37.56,37.64,104000.0,29.6697,29.7406,29.5988,29.6618,104000.0
2011-09-21 15:20:00,37.65,37.69,37.41,37.43,92800.0,29.6697,29.7012,29.4806,29.4964,92800.0
2011-09-21 15:30:00,37.46,37.48,37.02,37.08,216800.0,29.52,29.5358,29.1733,29.2205,216800.0
2011-09-21 15:40:00,37.07,37.15,36.99,37.05,233800.0,29.2127,29.2757,29.1496,29.1969,233800.0
2011-09-21 15:50:00,37.06,37.07,36.75,36.76,412800.0,29.2048,29.2127,28.9605,28.9684,412800.0
2011-09-22 09:30:00,35.56,35.62,35.44,35.52,147000.0,28.0227,28.07,27.9282,27.9912,147000.0
2011-09-22 09:40:00,35.52,35.54,34.85,34.85,206000.0,27.9912,28.007,27.4632,27.4632,206000.0
2011-09-22 09:50:00,34.87,35.12,34.71,34.71,116400.0,27.479,27.676,27.3529,27.3529,116400.0
2011-09-22 10:00:00,34.74,35.27,34.72,35.21,133200.0,27.3765,27.7942,27.3608,27.7469,133200.0
2011-09-22 10:10:00,35.21,35.31,35.08,35.24,109000.0,27.7469,27.8257,27.6445,27.7705,109000.0
2011-09-22 10:20:00,35.24,35.51,35.22,35.25,100600.0,27.7705,27.9833,27.7548,27.7784,100600.0
2011-09-22 10:30:00,35.28,35.4,35.18,35.21,74200.0,27.8021,27.8966,27.7233,27.7469,74200.0
2011-09-22 10:40:00,35.21,35.35,35.16,35.29,100600.0,27.7469,27.8572,27.7075,27.8099,100600.0
2011-09-22 10:50:00,35.29,35.3,34.97,34.99,68000.0,27.8099,27.8178,27.5578,27.5735,68000.0
2011-09-22 11:00:00,34.99,35.19,34.97,35.08,96400.0,27.5735,27.7311,27.5578,27.6445,96400.0
2011-09-22 11:10:00,35.09,35.18,34.96,35.06,73800.0,27.6523,27.7233,27.5499,27.6287,73800.0
2011-09-22 11:20:00,35.06,35.06,34.9,34.94,125000.0,27.6287,27.6287,27.5026,27.5341,125000.0
2011-09-22 11:30:00,34.92,35.07,34.92,34.99,90400.0,27.5184,27.6366,27.5184,27.5735,90400.0
2011-09-22 11:40:00,34.99,34.99,34.88,34.9,53000.0,27.5735,27.5735,27.4868,27.5026,53000.0
2011-09-22 11:50:00,34.91,34.94,34.67,34.69,78000.0,27.5105,27.5341,27.3214,27.3371,78000.0
2011-09-22 12:00:00,34.65,34.73,34.52,34.6,83400.0,27.3056,27.3686,27.2032,27.2662,83400.0
2011-09-22 12:10:00,34.59,34.67,34.46,34.62,115600.0,27.2583,27.3214,27.1559,27.282,115600.0
2011-09-22 12:20:00,34.62,34.68,34.46,34.6,61600.0,27.282,27.3292,27.1559,27.2662,61600.0
2011-09-22 12:30:00,34.6,34.74,34.58,34.73,42000.0,27.2662,27.3765,27.2504,27.3686,42000.0
2011-09-22 12:40:00,34.74,34.88,34.74,34.88,53600.0,27.3765,27.4868,27.3765,27.4868,53600.0
2011-09-22 12:50:00,34.87,35.05,34.87,35.04,60400.0,27.479,27.6208,27.479,27.6129,60400.0
2011-09-22 13:00:00,35.06,35.08,34.86,34.88,55000.0,27.6287,27.6445,27.4711,27.4868,55000.0
2011-09-22 13:10:00,34.87,35.01,34.87,34.96,54400.0,27.479,27.5893,27.479,27.5499,54400.0
2011-09-22 13:20:00,34.95,34.95,34.77,34.83,52600.0,27.542,27.542,27.4002,27.4474,52600.0
2011-09-22 13:30:00,34.82,34.9,34.74,34.8,100200.0,27.4396,27.5026,27.3765,27.4238,100200.0
2011-09-22 13:40:00,34.81,34.91,34.72,34.75,55200.0,27.4317,27.5105,27.3608,27.3844,55200.0
2011-09-22 13:50:00,34.76,34.82,34.65,34.66,46600.0,27.3923,27.4396,27.3056,27.3135,46600.0
2011-09-22 14:00:00,34.63,34.81,34.59,34.76,89200.0,27.2898,27.4317,27.2583,27.3923,89200.0
2011-09-22 14:10:00,34.75,34.76,34.59,34.63,88400.0,27.3844,27.3923,27.2583,27.2898,88400.0
2011-09-22 14:20:00,34.66,35.07,34.63,34.95,135200.0,27.3135,27.6366,27.2898,27.542,135200.0
2011-09-22 14:30:00,34.93,34.98,34.64,34.66,96000.0,27.5262,27.5657,27.2977,27.3135,96000.0
2011-09-22 14:40:00,34.66,34.85,34.63,34.73,90400.0,27.3135,27.4632,27.2898,27.3686,90400.0
2011-09-22 14:50:00,34.74,34.79,34.59,34.59,89600.0,27.3765,27.4159,27.2583,27.2583,89600.0
2011-09-22 15:00:00,34.57,34.69,34.54,34.69,98000.0,27.2426,27.3371,27.2189,27.3371,98000.0
2011-09-22 15:10:00,34.71,34.81,34.68,34.74,88000.0,27.3529,27.4317,27.3292,27.3765,88000.0
2011-09-22 15:20:00,34.72,34.72,34.47,34.65,107600.0,27.3608,27.3608,27.1638,27.3056,107600.0
2011-09-22 15:30:00,34.66,34.94,34.62,34.94,154600.0,27.3135,27.5341,27.282,27.5341,154600.0
2011-09-22 15:40:00,34.96,35.24,34.85,35.18,251600.0,27.5499,27.7705,27.4632,27.7233,251600.0
2011-09-22 15:50:00,35.16,35.19,34.94,35.02,418400.0,27.7075,27.7311,27.5341,27.5972,418400.0
2011-09-23 09:30:00,34.75,35.02,34.62,34.76,160800.0,27.3844,27.5972,27.282,27.3923,160800.0
2011-09-23 09:40:00,34.74,35.13,34.6,34.95,78200.0,27.3765,27.6839,27.2662,27.542,78200.0
2011-09-23 09:50:00,34.96,35.3,34.88,35.11,109400.0,27.5499,27.8178,27.4868,27.6681,109400.0
2011-09-23 10:00:00,35.1,35.22,34.9,35.08,150400.0,27.6602,27.7548,27.5026,27.6445,150400.0
2011-09-23 10:10:00,35.05,35.13,34.77,34.77,75000.0,27.6208,27.6839,27.4002,27.4002,75000.0
2011-09-23 10:20:00,34.79,34.93,34.71,34.88,39000.0,27.4159,27.5262,27.3529,27.4868,39000.0
2011-09-23 10:30:00,34.92,35.04,34.9,34.99,47200.0,27.5184,27.6129,27.5026,27.5735,47200.0
2011-09-23 10:40:00,35.01,35.1,34.82,35.1,71400.0,27.5893,27.6602,27.4396,27.6602,71400.0
2011-09-23 10:50:00,35.13,35.24,35.06,35.08,72000.0,27.6839,27.7705,27.6287,27.6445,72000.0
2011-09-23 11:00:00,35.11,35.11,34.91,35.07,55200.0,27.6681,27.6681,27.5105,27.6366,55200.0
2011-09-23 11:10:00,35.1,35.12,34.94,35.0,76600.0,27.6602,27.676,27.5341,27.5814,76600.0
2011-09-23 11:20:00,35.02,35.18,35.0,35.05,61400.0,27.5972,27.7233,27.5814,27.6208,61400.0
2011-09-23 11:30:00,35.05,35.05,34.84,34.85,46400.0,27.6208,27.6208,27.4553,27.4632,46400.0
2011-09-23 11:40:00,34.85,34.92,34.83,34.9,74000.0,27.4632,27.5184,27.4474,27.5026,74000.0
2011-09-23 11:50:00,34.87,34.87,34.76,34.85,40000.0,27.479,27.479,27.3923,27.4632,40000.0
2011-09-23 12:00:00,34.86,34.93,34.77,34.9,39400.0,27.4711,27.5262,27.4002,27.5026,39400.0
2011-09-23 12:10:00,34.9,34.9,34.81,34.87,63400.0,27.5026,27.5026,27.4317,27.479,63400.0
2011-09-23 12:20:00,34.87,34.87,34.62,34.65,60800.0,27.479,27.479,27.282,27.3056,60800.0
2011-09-23 12:30:00,34.65,34.68,34.52,34.54,67800.0,27.3056,27.3292,27.2032,27.2189,67800.0
2011-09-23 12:40:00,34.56,34.65,34.42,34.54,112000.0,27.2347,27.3056,27.1243,27.2189,112000.0
2011-09-23 12:50:00,34.55,34.69,34.52,34.54,52000.0,27.2268,27.3371,27.2032,27.2189,52000.0
2011-09-23 13:00:00,34.51,34.55,34.38,34.42,118600.0,27.1953,27.2268,27.0928,27.1243,118600.0
2011-09-23 13:10:00,34.43,34.54,34.42,34.42,55400.0,27.1322,27.2189,27.1243,27.1243,55400.0
2011-09-23 13:20:00,34.39,34.51,34.38,34.46,56600.0,27.1007,27.1953,27.0928,27.1559,56600.0
2011-09-23 13:30:00,34.46,34.56,34.38,34.42,84400.0,27.1559,27.2347,27.0928,27.1243,84400.0
2011-09-23 13:40:00,34.4,34.69,34.4,34.68,109400.0,27.1086,27.3371,27.1086,27.3292,109400.0
2011-09-23 13:50:00,34.7,34.72,34.57,34.67,81400.0,27.345,27.3608,27.2426,27.3214,81400.0
2011-09-23 14:00:00,34.66,34.74,34.64,34.68,123400.0,27.3135,27.3765,27.2977,27.3292,123400.0
2011-09-23 14:10:00,34.67,34.67,34.47,34.54,112000.0,27.3214,27.3214,27.1638,27.2189,112000.0
2011-09-23 14:20:00,34.54,34.54,34.42,34.44,72600.0,27.2189,27.2189,27.1243,27.1401,72600.0
2011-09-23 14:30:00,34.45,34.54,34.42,34.47,83400.0,27.148,27.2189,27.1243,27.1638,83400.0
2011-09-23 14:40:00,34.46,34.49,34.26,34.28,101000.0,27.1559,27.1795,26.9983,27.014,101000.0
2011-09-23 14:50:00,34.28,34.3,34.13,34.16,216800.0,27.014,27.0298,26.8958,26.9195,216800.0
2011-09-23 15:00:00,34.17,34.42,34.16,34.38,200800.0,26.9273,27.1243,26.9195,27.0928,200800.0
2011-09-23 15:10:00,34.36,34.56,34.34,34.52,151800.0,27.0771,27.2347,27.0613,27.2032,151800.0
2011-09-23 15:20:00,34.52,34.58,34.49,34.52,173000.0,27.2032,27.2504,27.1795,27.2032,173000.0
2011-09-23 15:30:00,34.52,34.55,34.43,34.48,176000.0,27.2032,27.2268,27.1322,27.1716,176000.0
2011-09-23 15:40:00,34.49,34.52,34.26,34.3,222600.0,27.1795,27.2032,26.9983,27.0298,222600.0
2011-09-23 15:50:00,34.29,34.44,34.24,34.41,348200.0,27.0219,27.1401,26.9825,27.1165,348200.0
2011-09-26 09:30:00,34.78,34.88,34.6,34.6,121200.0,27.408,27.4868,27.2662,27.2662,121200.0
2011-09-26 09:40:00,34.62,34.77,34.54,34.74,107000.0,27.282,27.4002,27.2189,27.3765,107000.0
2011-09-26 09:50:00,34.75,34.75,34.49,34.54,87400.0,27.3844,27.3844,27.1795,27.2189,87400.0
2011-09-26 10:00:00,34.52,34.62,34.42,34.48,93800.0,27.2032,27.282,27.1243,27.1716,93800.0
2011-09-26 10:10:00,34.48,34.48,34.24,34.35,57600.0,27.1716,27.1716,26.9825,27.0692,57600.0
2011-09-26 10:20:00,34.35,34.67,34.32,34.66,77000.0,27.0692,27.3214,27.0455,27.3135,77000.0
2011-09-26 10:30:00,34.63,34.66,34.38,34.46,70800.0,27.2898,27.3135,27.0928,27.1559,70800.0
2011-09-26 10:40:00,34.43,34.63,34.4,34.53,55800.0,27.1322,27.2898,27.1086,27.211,55800.0
2011-09-26 10:50:00,34.52,34.79,34.52,34.71,65600.0,27.2032,27.4159,27.2032,27.3529,65600.0
2011-09-26 11:00:00,34.73,34.92,34.64,34.88,72600.0,27.3686,27.5184,27.2977,27.4868,72600.0
2011-09-26 11:10:00,34.88,35.19,34.82,35.18,181600.0,27.4868,27.7311,27.4396,27.7233,181600.0
2011-09-26 11:20:00,35.18,35.25,35.08,35.25,143000.0,27.7233,27.7784,27.6445,27.7784,143000.0
2011-09-26 11:30:00,35.24,35.31,35.13,35.31,72600.0,27.7705,27.8257,27.6839,27.8257,72600.0
2011-09-26 11:40:00,35.31,35.59,35.29,35.59,146200.0,27.8257,28.0464,27.8099,28.0464,146200.0
2011-09-26 11:50:00,35.59,35.82,35.49,35.77,103800.0,28.0464,28.2276,27.9676,28.1882,103800.0
2011-09-26 12:00:00,35.76,35.76,35.58,35.6,81800.0,28.1803,28.1803,28.0385,28.0542,81800.0
2011-09-26 12:10:00,35.59,35.63,35.54,35.57,79200.0,28.0464,28.0779,28.007,28.0306,79200.0
2011-09-26 12:20:00,35.59,35.72,35.56,35.65,56200.0,28.0464,28.1488,28.0227,28.0936,56200.0
2011-09-26 12:30:00,35.65,35.73,35.64,35.7,109800.0,28.0936,28.1567,28.0858,28.133,109800.0
2011-09-26 12:40:00,35.68,35.74,35.52,35.52,102600.0,28.1173,28.1646,27.9912,27.9912,102600.0
2011-09-26 12:50:00,35.52,35.56,35.46,35.52,66600.0,27.9912,28.0227,27.9439,27.9912,66600.0
2011-09-26 13:00:00,35.5,35.51,35.17,35.28,102400.0,27.9754,27.9833,27.7154,27.8021,102400.0
2011-09-26 13:10:00,35.27,35.3,35.13,35.24,75000.0,27.7942,27.8178,27.6839,27.7705,75000.0
2011-09-26 13:20:00,35.22,35.42,35.22,35.33,44600.0,27.7548,27.9124,27.7548,27.8415,44600.0
2011-09-26 13:30:00,35.31,35.45,35.27,35.34,114600.0,27.8257,27.936,27.7942,27.8493,114600.0
2011-09-26 13:40:00,35.35,35.48,35.34,35.4,88200.0,27.8572,27.9597,27.8493,27.8966,88200.0
2011-09-26 13:50:00,35.37,35.5,35.37,35.47,50200.0,27.873,27.9754,27.873,27.9518,50200.0
2011-09-26 14:00:00,35.47,35.76,35.43,35.63,94200.0,27.9518,28.1803,27.9203,28.0779,94200.0
2011-09-26 14:10:00,35.63,35.7,35.53,35.58,90800.0,28.0779,28.133,27.9991,28.0385,90800.0
2011-09-26 14:20:00,35.58,35.71,35.52,35.66,75600.0,28.0385,28.1409,27.9912,28.1015,75600.0
2011-09-26 14:30:00,35.65,35.84,35.59,35.8,73600.0,28.0936,28.2434,28.0464,28.2118,73600.0
2011-09-26 14:40:00,35.8,35.88,35.77,35.77,69800.0,28.2118,28.2749,28.1882,28.1882,69800.0
2011-09-26 14:50:00,35.78,35.86,35.73,35.86,80400.0,28.1961,28.2591,28.1567,28.2591,80400.0
2011-09-26 15:00:00,35.86,35.99,35.85,35.93,128400.0,28.2591,28.3616,28.2512,28.3143,128400.0
2011-09-26 15:10:00,35.94,36.04,35.92,36.01,137600.0,28.3222,28.401,28.3064,28.3773,137600.0
2011-09-26 15:20:00,36.01,36.05,35.95,36.03,101800.0,28.3773,28.4089,28.3301,28.3931,101800.0
2011-09-26 15:30:00,36.03,36.21,35.96,36.2,106800.0,28.3931,28.5349,28.3379,28.5271,106800.0
2011-09-26 15:40:00,36.21,36.24,36.13,36.16,177800.0,28.5349,28.5586,28.4719,28.4955,177800.0
2011-09-26 15:50:00,36.16,36.25,36.15,36.24,250600.0,28.4955,28.5665,28.4877,28.5586,250600.0
2011-09-27 09:30:00,37.23,37.41,37.16,37.19,117200.0,29.3387,29.4806,29.2836,29.3072,117200.0
2011-09-27 09:40:00,37.17,37.25,36.88,36.97,104800.0,29.2915,29.3545,29.0629,29.1339,104800.0
2011-09-27 09:50:00,36.98,37.24,36.96,37.08,104600.0,29.1417,29.3466,29.126,29.2205,104600.0
2011-09-27 10:00:00,37.09,37.2,36.83,36.84,134000.0,29.2284,29.3151,29.0235,29.0314,134000.0
2011-09-27 10:10:00,36.84,36.96,36.79,36.89,85600.0,29.0314,29.126,28.992,29.0708,85600.0
2011-09-27 10:20:00,36.91,37.19,36.86,37.13,74400.0,29.0866,29.3072,29.0472,29.2599,74400.0
2011-09-27 10:30:00,37.12,37.32,37.08,37.27,83000.0,29.2521,29.4097,29.2205,29.3703,83000.0
2011-09-27 10:40:00,37.26,37.49,37.26,37.45,91000.0,29.3624,29.5436,29.3624,29.5121,91000.0
2011-09-27 10:50:00,37.48,37.56,37.35,37.53,142600.0,29.5358,29.5988,29.4333,29.5752,142600.0
2011-09-27 11:00:00,37.53,37.57,37.47,37.52,91600.0,29.5752,29.6067,29.5279,29.5673,91600.0
2011-09-27 11:10:00,37.52,37.7,37.52,37.7,59800.0,29.5673,29.7091,29.5673,29.7091,59800.0
2011-09-27 11:20:00,37.7,37.82,37.62,37.79,175400.0,29.7091,29.8037,29.6461,29.78,175400.0
2011-09-27 11:30:00,37.79,37.88,37.77,37.79,80200.0,29.78,29.851,29.7643,29.78,80200.0
2011-09-27 11:40:00,37.81,37.82,37.74,37.77,132200.0,29.7958,29.8037,29.7406,29.7643,132200.0
2011-09-27 11:50:00,37.77,37.91,37.76,37.82,56600.0,29.7643,29.8746,29.7564,29.8037,56600.0
2011-09-27 12:00:00,37.83,37.99,37.82,37.97,70000.0,29.8116,29.9377,29.8037,29.9219,70000.0
2011-09-27 12:10:00,37.99,38.08,37.97,37.99,95600.0,29.9377,30.0086,29.9219,29.9377,95600.0
2011-09-27 12:20:00,38.01,38.02,37.74,37.78,59800.0,29.9534,29.9613,29.7406,29.7722,59800.0
2011-09-27 12:30:00,37.8,37.8,37.65,37.65,94400.0,29.7879,29.7879,29.6697,29.6697,94400.0
2011-09-27 12:40:00,37.64,37.66,37.52,37.57,63400.0,29.6618,29.6776,29.5673,29.6067,63400.0
2011-09-27 12:50:00,37.58,37.58,37.45,37.46,57600.0,29.6146,29.6146,29.5121,29.52,57600.0
2011-09-27 13:00:00,37.48,37.49,37.41,37.45,41400.0,29.5358,29.5436,29.4806,29.5121,41400.0
2011-09-27 13:10:00,37.46,37.6,37.44,37.58,65800.0,29.52,29.6303,29.5042,29.6146,65800.0
2011-09-27 13:20:00,37.57,37.66,37.55,37.63,77000.0,29.6067,29.6776,29.5909,29.654,77000.0
2011-09-27 13:30:00,37.64,37.74,37.6,37.74,62800.0,29.6618,29.7406,29.6303,29.7406,62800.0
2011-09-27 13:40:00,37.72,37.78,37.67,37.78,38800.0,29.7249,29.7722,29.6855,29.7722,38800.0
2011-09-27 13:50:00,37.78,37.84,37.77,37.81,38400.0,29.7722,29.8194,29.7643,29.7958,38400.0
2011-09-27 14:00:00,37.8,37.9,37.79,37.87,74400.0,29.7879,29.8667,29.78,29.8431,74400.0
2011-09-27 14:10:00,37.87,37.99,37.85,37.97,109200.0,29.8431,29.9377,29.8273,29.9219,109200.0
2011-09-27 14:20:00,37.97,37.99,37.83,37.84,66600.0,29.9219,29.9377,29.8116,29.8194,66600.0
2011-09-27 14:30:00,37.84,38.03,37.84,38.0,105800.0,29.8194,29.9692,29.8194,29.9455,105800.0
2011-09-27 14:40:00,38.01,38.02,37.85,37.9,45000.0,29.9534,29.9613,29.8273,29.8667,45000.0
2011-09-27 14:50:00,37.89,37.93,37.75,37.76,45200.0,29.8588,29.8904,29.7485,29.7564,45200.0
2011-09-27 15:00:00,37.74,37.76,37.48,37.57,72000.0,29.7406,29.7564,29.5358,29.6067,72000.0
2011-09-27 15:10:00,37.58,37.68,37.51,37.67,160200.0,29.6146,29.6934,29.5594,29.6855,160200.0
2011-09-27 15:20:00,37.67,37.67,37.37,37.45,259600.0,29.6855,29.6855,29.4491,29.5121,259600.0
2011-09-27 15:30:00,37.45,37.59,37.43,37.51,208400.0,29.5121,29.6224,29.4964,29.5594,208400.0
2011-09-27 15:40:00,37.51,37.54,37.18,37.21,351800.0,29.5594,29.583,29.2993,29.323,351800.0
2011-09-27 15:50:00,37.21,37.29,37.06,37.28,283800.0,29.323,29.386,29.2048,29.3781,283800.0
2011-09-28 09:30:00,37.35,37.43,36.93,37.02,88800.0,29.4333,29.4964,29.1023,29.1733,88800.0
2011-09-28 09:40:00,37.02,37.22,36.95,37.11,38200.0,29.1733,29.3309,29.1181,29.2442,38200.0
2011-09-28 09:50:00,37.13,37.25,37.1,37.13,85800.0,29.2599,29.3545,29.2363,29.2599,85800.0
2011-09-28 10:00:00,37.15,37.15,36.87,36.97,115000.0,29.2757,29.2757,29.055,29.1339,115000.0
2011-09-28 10:10:00,36.97,36.97,36.35,36.35,236800.0,29.1339,29.1339,28.6453,28.6453,236800.0
2011-09-28 10:20:00,36.36,36.6,36.32,36.57,55600.0,28.6531,28.8423,28.6216,28.8186,55600.0
2011-09-28 10:30:00,36.58,36.6,36.34,36.34,83200.0,28.8265,28.8423,28.6374,28.6374,83200.0
2011-09-28 10:40:00,36.35,36.48,36.3,36.48,51400.0,28.6453,28.7477,28.6059,28.7477,51400.0
2011-09-28 10:50:00,36.48,36.55,36.43,36.44,50800.0,28.7477,28.8029,28.7083,28.7162,50800.0
2011-09-28 11:00:00,36.42,36.5,36.29,36.34,51000.0,28.7004,28.7635,28.598,28.6374,51000.0
2011-09-28 11:10:00,36.33,36.53,36.31,36.47,63200.0,28.6295,28.7871,28.6137,28.7398,63200.0
2011-09-28 11:20:00,36.46,36.49,36.36,36.43,62600.0,28.732,28.7556,28.6531,28.7083,62600.0
2011-09-28 11:30:00,36.45,36.56,36.26,36.53,81600.0,28.7241,28.8108,28.5743,28.7871,81600.0
2011-09-28 11:40:00,36.53,36.53,36.42,36.47,62000.0,28.7871,28.7871,28.7004,28.7398,62000.0
2011-09-28 11:50:00,36.46,36.66,36.45,36.57,33800.0,28.732,28.8896,28.7241,28.8186,33800.0
2011-09-28 12:00:00,36.57,36.63,36.42,36.45,27800.0,28.8186,28.8659,28.7004,28.7241,27800.0
2011-09-28 12:10:00,36.44,36.49,36.4,36.44,51400.0,28.7162,28.7556,28.6847,28.7162,51400.0
2011-09-28 12:20:00,36.44,36.59,36.44,36.57,33200.0,28.7162,28.8344,28.7162,28.8186,33200.0
2011-09-28 12:30:00,36.57,36.58,36.41,36.47,31200.0,28.8186,28.8265,28.6925,28.7398,31200.0
2011-09-28 12:40:00,36.45,36.45,36.3,36.36,35200.0,28.7241,28.7241,28.6059,28.6531,35200.0
2011-09-28 12:50:00,36.37,36.57,36.37,36.52,33000.0,28.661,28.8186,28.661,28.7792,33000.0
2011-09-28 13:00:00,36.52,36.54,36.42,36.42,37800.0,28.7792,28.795,28.7004,28.7004,37800.0
2011-09-28 13:10:00,36.4,36.42,36.33,36.4,37200.0,28.6847,28.7004,28.6295,28.6847,37200.0
2011-09-28 13:20:00,36.41,36.41,36.3,36.32,40600.0,28.6925,28.6925,28.6059,28.6216,40600.0
2011-09-28 13:30:00,36.3,36.31,36.16,36.27,37600.0,28.6059,28.6137,28.4955,28.5822,37600.0
2011-09-28 13:40:00,36.27,36.34,36.05,36.05,39400.0,28.5822,28.6374,28.4089,28.4089,39400.0
2011-09-28 13:50:00,36.07,36.1,35.99,36.01,44800.0,28.4246,28.4483,28.3616,28.3773,44800.0
2011-09-28 14:00:00,36.02,36.15,35.95,36.15,56600.0,28.3852,28.4877,28.3301,28.4877,56600.0
2011-09-28 14:10:00,36.13,36.15,36.05,36.14,21200.0,28.4719,28.4877,28.4089,28.4798,21200.0
2011-09-28 14:20:00,36.13,36.18,36.08,36.13,51400.0,28.4719,28.5113,28.4325,28.4719,51400.0
2011-09-28 14:30:00,36.13,36.24,36.08,36.24,59000.0,28.4719,28.5586,28.4325,28.5586,59000.0
2011-09-28 14:40:00,36.24,36.27,36.13,36.13,68200.0,28.5586,28.5822,28.4719,28.4719,68200.0
2011-09-28 14:50:00,36.13,36.24,36.13,36.2,54800.0,28.4719,28.5586,28.4719,28.5271,54800.0
2011-09-28 15:00:00,36.2,36.34,36.16,36.27,102600.0,28.5271,28.6374,28.4955,28.5822,102600.0
2011-09-28 15:10:00,36.29,36.43,36.14,36.18,89000.0,28.598,28.7083,28.4798,28.5113,89000.0
2011-09-28 15:20:00,36.18,36.19,36.03,36.05,130800.0,28.5113,28.5192,28.3931,28.4089,130800.0
2011-09-28 15:30:00,36.05,36.09,35.81,35.84,171400.0,28.4089,28.4404,28.2197,28.2434,171400.0
2011-09-28 15:40:00,35.85,35.99,35.73,35.8,217000.0,28.2512,28.3616,28.1567,28.2118,217000.0
2011-09-28 15:50:00,35.8,35.85,35.73,35.79,334000.0,28.2118,28.2512,28.1567,28.204,334000.0
2011-09-29 09:30:00,37.07,37.07,36.5,36.6,166800.0,29.2127,29.2127,28.7635,28.8423,166800.0
2011-09-29 09:40:00,36.58,36.74,36.53,36.73,64200.0,28.8265,28.9526,28.7871,28.9447,64200.0
2011-09-29 09:50:00,36.74,36.76,36.56,36.58,56200.0,28.9526,28.9684,28.8108,28.8265,56200.0
2011-09-29 10:00:00,36.58,36.65,36.52,36.54,97200.0,28.8265,28.8817,28.7792,28.795,97200.0
2011-09-29 10:10:00,36.53,36.76,36.47,36.62,93400.0,28.7871,28.9684,28.7398,28.858,93400.0
2011-09-29 10:20:00,36.62,36.64,36.48,36.49,76000.0,28.858,28.8738,28.7477,28.7556,76000.0
2011-09-29 10:30:00,36.48,36.55,36.38,36.39,97200.0,28.7477,28.8029,28.6689,28.6768,97200.0
2011-09-29 10:40:00,36.38,36.41,36.15,36.26,49600.0,28.6689,28.6925,28.4877,28.5743,49600.0
2011-09-29 10:50:00,36.25,36.37,36.16,36.34,66800.0,28.5665,28.661,28.4955,28.6374,66800.0
2011-09-29 11:00:00,36.32,36.42,36.27,36.38,30200.0,28.6216,28.7004,28.5822,28.6689,30200.0
2011-09-29 11:10:00,36.39,36.49,36.25,36.38,31000.0,28.6768,28.7556,28.5665,28.6689,31000.0
2011-09-29 11:20:00,36.38,36.62,36.26,36.59,59600.0,28.6689,28.858,28.5743,28.8344,59600.0
2011-09-29 11:30:00,36.56,36.62,36.49,36.54,33000.0,28.8108,28.858,28.7556,28.795,33000.0
2011-09-29 11:40:00,36.52,36.74,36.45,36.71,87200.0,28.7792,28.9526,28.7241,28.929,87200.0
2011-09-29 11:50:00,36.74,36.77,36.65,36.67,32400.0,28.9526,28.9762,28.8817,28.8974,32400.0
2011-09-29 12:00:00,36.68,36.88,36.67,36.67,62200.0,28.9053,29.0629,28.8974,28.8974,62200.0
2011-09-29 12:10:00,36.66,36.74,36.52,36.52,60600.0,28.8896,28.9526,28.7792,28.7792,60600.0
2011-09-29 12:20:00,36.51,36.71,36.5,36.61,40200.0,28.7714,28.929,28.7635,28.8502,40200.0
2011-09-29 12:30:00,36.62,36.63,36.32,36.38,101800.0,28.858,28.8659,28.6216,28.6689,101800.0
2011-09-29 12:40:00,36.39,36.51,36.28,36.47,64200.0,28.6768,28.7714,28.5901,28.7398,64200.0
2011-09-29 12:50:00,36.48,36.6,36.43,36.47,36200.0,28.7477,28.8423,28.7083,28.7398,36200.0
2011-09-29 13:00:00,36.46,36.62,36.42,36.54,38600.0,28.732,28.858,28.7004,28.795,38600.0
2011-09-29 13:10:00,36.54,36.62,36.44,36.44,46800.0,28.795,28.858,28.7162,28.7162,46800.0
2011-09-29 13:20:00,36.46,36.46,36.27,36.27,37400.0,28.732,28.732,28.5822,28.5822,37400.0
2011-09-29 13:30:00,36.24,36.3,36.02,36.02,44400.0,28.5586,28.6059,28.3852,28.3852,44400.0
2011-09-29 13:40:00,36.02,36.11,35.95,36.09,51000.0,28.3852,28.4561,28.3301,28.4404,51000.0
2011-09-29 13:50:00,36.07,36.1,35.99,35.99,68200.0,28.4246,28.4483,28.3616,28.3616,68200.0
2011-09-29 14:00:00,35.99,36.06,35.71,35.76,76800.0,28.3616,28.4167,28.1409,28.1803,76800.0
2011-09-29 14:10:00,35.77,35.77,35.59,35.65,90600.0,28.1882,28.1882,28.0464,28.0936,90600.0
2011-09-29 14:20:00,35.65,35.85,35.57,35.78,53800.0,28.0936,28.2512,28.0306,28.1961,53800.0
2011-09-29 14:30:00,35.77,35.88,35.66,35.81,61200.0,28.1882,28.2749,28.1015,28.2197,61200.0
2011-09-29 14:40:00,35.81,35.84,35.56,35.63,56400.0,28.2197,28.2434,28.0227,28.0779,56400.0
2011-09-29 14:50:00,35.63,35.8,35.57,35.77,69000.0,28.0779,28.2118,28.0306,28.1882,69000.0
2011-09-29 15:00:00,35.78,35.83,35.49,35.62,133000.0,28.1961,28.2355,27.9676,28.07,133000.0
2011-09-29 15:10:00,35.6,35.76,35.59,35.62,91000.0,28.0542,28.1803,28.0464,28.07,91000.0
2011-09-29 15:20:00,35.62,35.83,35.58,35.76,122800.0,28.07,28.2355,28.0385,28.1803,122800.0
2011-09-29 15:30:00,35.76,36.06,35.74,36.02,155400.0,28.1803,28.4167,28.1646,28.3852,155400.0
2011-09-29 15:40:00,36.03,36.2,35.95,36.05,212200.0,28.3931,28.5271,28.3301,28.4089,212200.0
2011-09-29 15:50:00,36.05,36.21,36.01,36.18,295800.0,28.4089,28.5349,28.3773,28.5113,295800.0
2011-09-30 09:30:00,35.54,35.62,35.25,35.29,102400.0,28.007,28.07,27.7784,27.8099,102400.0
2011-09-30 09:40:00,35.3,35.69,35.27,35.44,99600.0,27.8178,28.1252,27.7942,27.9282,99600.0
2011-09-30 09:50:00,35.46,35.67,35.38,35.42,78800.0,27.9439,28.1094,27.8809,27.9124,78800.0
2011-09-30 10:00:00,35.38,35.75,35.29,35.65,59000.0,27.8809,28.1724,27.8099,28.0936,59000.0
2011-09-30 10:10:00,35.65,35.95,35.57,35.95,107400.0,28.0936,28.3301,28.0306,28.3301,107400.0
2011-09-30 10:20:00,35.95,36.01,35.74,35.78,58000.0,28.3301,28.3773,28.1646,28.1961,58000.0
2011-09-30 10:30:00,35.8,35.93,35.68,35.71,109400.0,28.2118,28.3143,28.1173,28.1409,109400.0
2011-09-30 10:40:00,35.71,35.85,35.68,35.72,162600.0,28.1409,28.2512,28.1173,28.1488,162600.0
2011-09-30 10:50:00,35.71,35.85,35.6,35.61,89000.0,28.1409,28.2512,28.0542,28.0621,89000.0
2011-09-30 11:00:00,35.61,35.83,35.55,35.82,48600.0,28.0621,28.2355,28.0148,28.2276,48600.0
2011-09-30 11:10:00,35.82,35.95,35.77,35.82,44200.0,28.2276,28.3301,28.1882,28.2276,44200.0
2011-09-30 11:20:00,35.83,36.02,35.83,35.87,56200.0,28.2355,28.3852,28.2355,28.267,56200.0
2011-09-30 11:30:00,35.88,36.04,35.87,35.97,53000.0,28.2749,28.401,28.267,28.3458,53000.0
2011-09-30 11:40:00,35.97,36.1,35.91,35.98,34600.0,28.3458,28.4483,28.2985,28.3537,34600.0
2011-09-30 11:50:00,35.99,36.02,35.8,35.88,42800.0,28.3616,28.3852,28.2118,28.2749,42800.0
2011-09-30 12:00:00,35.88,35.99,35.88,35.9,24800.0,28.2749,28.3616,28.2749,28.2906,24800.0
2011-09-30 12:10:00,35.89,35.9,35.77,35.8,30400.0,28.2828,28.2906,28.1882,28.2118,30400.0
2011-09-30 12:20:00,35.79,35.87,35.76,35.84,19800.0,28.204,28.267,28.1803,28.2434,19800.0
2011-09-30 12:30:00,35.83,35.85,35.73,35.79,32000.0,28.2355,28.2512,28.1567,28.204,32000.0
2011-09-30 12:40:00,35.77,35.9,35.75,35.85,27000.0,28.1882,28.2906,28.1724,28.2512,27000.0
2011-09-30 12:50:00,35.88,35.88,35.74,35.75,35400.0,28.2749,28.2749,28.1646,28.1724,35400.0
2011-09-30 13:00:00,35.74,35.79,35.66,35.71,38600.0,28.1646,28.204,28.1015,28.1409,38600.0
2011-09-30 13:10:00,35.72,35.81,35.72,35.81,56200.0,28.1488,28.2197,28.1488,28.2197,56200.0
2011-09-30 13:20:00,35.82,35.83,35.76,35.8,39400.0,28.2276,28.2355,28.1803,28.2118,39400.0
2011-09-30 13:30:00,35.77,35.92,35.77,35.89,35400.0,28.1882,28.3064,28.1882,28.2828,35400.0
2011-09-30 13:40:00,35.9,35.97,35.82,35.92,50400.0,28.2906,28.3458,28.2276,28.3064,50400.0
2011-09-30 13:50:00,35.92,35.92,35.8,35.8,33400.0,28.3064,28.3064,28.2118,28.2118,33400.0
2011-09-30 14:00:00,35.79,35.88,35.73,35.75,73400.0,28.204,28.2749,28.1567,28.1724,73400.0
2011-09-30 14:10:00,35.74,35.75,35.6,35.61,68800.0,28.1646,28.1724,28.0542,28.0621,68800.0
2011-09-30 14:20:00,35.62,35.63,35.49,35.54,145000.0,28.07,28.0779,27.9676,28.007,145000.0
2011-09-30 14:30:00,35.54,35.67,35.49,35.65,137400.0,28.007,28.1094,27.9676,28.0936,137400.0
2011-09-30 14:40:00,35.68,35.75,35.52,35.54,83400.0,28.1173,28.1724,27.9912,28.007,83400.0
2011-09-30 14:50:00,35.54,35.85,35.48,35.76,127800.0,28.007,28.2512,27.9597,28.1803,127800.0
2011-09-30 15:00:00,35.74,35.96,35.65,35.86,122800.0,28.1646,28.3379,28.0936,28.2591,122800.0
2011-09-30 15:10:00,35.85,35.93,35.69,35.72,88600.0,28.2512,28.3143,28.1252,28.1488,88600.0
2011-09-30 15:20:00,35.71,35.77,35.6,35.6,128800.0,28.1409,28.1882,28.0542,28.0542,128800.0
2011-09-30 15:30:00,35.6,35.66,35.49,35.55,190000.0,28.0542,28.1015,27.9676,28.0148,190000.0
2011-09-30 15:40:00,35.57,35.79,35.51,35.51,166800.0,28.0306,28.204,27.9833,27.9833,166800.0
2011-09-30 15:50:00,35.52,35.57,35.32,35.34,334200.0,27.9912,28.0306,27.8336,27.8493,334200.0
2011-10-03 09:30:00,35.0,35.11,34.82,34.98,143000.0,27.5814,27.6681,27.4396,27.5657,143000.0
2011-10-03 09:40:00,34.99,35.2,34.99,35.03,71200.0,27.5735,27.739,27.5735,27.6051,71200.0
2011-10-03 09:50:00,35.01,35.04,34.8,34.89,117600.0,27.5893,27.6129,27.4238,27.4947,117600.0
2011-10-03 10:00:00,34.88,35.68,34.87,35.63,226800.0,27.4868,28.1173,27.479,28.0779,226800.0
2011-10-03 10:10:00,35.63,35.78,35.48,35.5,126000.0,28.0779,28.1961,27.9597,27.9754,126000.0
2011-10-03 10:20:00,35.51,35.58,35.32,35.46,181800.0,27.9833,28.0385,27.8336,27.9439,181800.0
2011-10-03 10:30:00,35.47,35.53,35.14,35.23,143400.0,27.9518,27.9991,27.6917,27.7627,143400.0
2011-10-03 10:40:00,35.21,35.37,35.03,35.3,88600.0,27.7469,27.873,27.6051,27.8178,88600.0
2011-10-03 10:50:00,35.3,35.43,35.11,35.32,144400.0,27.8178,27.9203,27.6681,27.8336,144400.0
2011-10-03 11:00:00,35.31,35.52,35.21,35.51,153400.0,27.8257,27.9912,27.7469,27.9833,153400.0
2011-10-03 11:10:00,35.49,35.63,35.42,35.63,142600.0,27.9676,28.0779,27.9124,28.0779,142600.0
2011-10-03 11:20:00,35.63,35.66,35.51,35.54,83600.0,28.0779,28.1015,27.9833,28.007,83600.0
2011-10-03 11:30:00,35.55,35.64,35.46,35.52,73800.0,28.0148,28.0858,27.9439,27.9912,73800.0
2011-10-03 11:40:00,35.53,35.55,35.36,35.41,65200.0,27.9991,28.0148,27.8651,27.9045,65200.0
2011-10-03 11:50:00,35.43,35.69,35.38,35.62,91600.0,27.9203,28.1252,27.8809,28.07,91600.0
2011-10-03 12:00:00,35.65,35.66,35.38,35.38,60400.0,28.0936,28.1015,27.8809,27.8809,60400.0
2011-10-03 12:10:00,35.39,35.41,35.14,35.22,101400.0,27.8887,27.9045,27.6917,27.7548,101400.0
2011-10-03 12:20:00,35.22,35.29,35.14,35.17,29600.0,27.7548,27.8099,27.6917,27.7154,29600.0
2011-10-03 12:30:00,35.17,35.24,35.06,35.18,63800.0,27.7154,27.7705,27.6287,27.7233,63800.0
2011-10-03 12:40:00,35.19,35.24,35.09,35.09,40600.0,27.7311,27.7705,27.6523,27.6523,40600.0
2011-10-03 12:50:00,35.09,35.11,34.99,35.05,52200.0,27.6523,27.6681,27.5735,27.6208,52200.0
2011-10-03 13:00:00,35.03,35.03,34.85,34.88,67400.0,27.6051,27.6051,27.4632,27.4868,67400.0
2011-10-03 13:10:00,34.88,34.92,34.62,34.74,50200.0,27.4868,27.5184,27.282,27.3765,50200.0
2011-10-03 13:20:00,34.76,34.77,34.66,34.74,56800.0,27.3923,27.4002,27.3135,27.3765,56800.0
2011-10-03 13:30:00,34.75,34.8,34.49,34.52,74600.0,27.3844,27.4238,27.1795,27.2032,74600.0
2011-10-03 13:40:00,34.52,34.74,34.52,34.59,84400.0,27.2032,27.3765,27.2032,27.2583,84400.0
2011-10-03 13:50:00,34.58,34.67,34.46,34.65,73400.0,27.2504,27.3214,27.1559,27.3056,73400.0
2011-10-03 14:00:00,34.63,34.74,34.55,34.71,100600.0,27.2898,27.3765,27.2268,27.3529,100600.0
2011-10-03 14:10:00,34.71,34.81,34.62,34.7,115600.0,27.3529,27.4317,27.282,27.345,115600.0
2011-10-03 14:20:00,34.7,34.77,34.57,34.65,159800.0,27.345,27.4002,27.2426,27.3056,159800.0
2011-10-03 14:30:00,34.61,34.72,34.52,34.58,80200.0,27.2741,27.3608,27.2032,27.2504,80200.0
2011-10-03 14:40:00,34.56,34.6,34.4,34.47,71800.0,27.2347,27.2662,27.1086,27.1638,71800.0
2011-10-03 14:50:00,34.48,34.63,34.46,34.62,73200.0,27.1716,27.2898,27.1559,27.282,73200.0
2011-10-03 15:00:00,34.6,34.77,34.55,34.6,80200.0,27.2662,27.4002,27.2268,27.2662,80200.0
2011-10-03 15:10:00,34.61,34.68,34.52,34.62,121000.0,27.2741,27.3292,27.2032,27.282,121000.0
2011-10-03 15:20:00,34.59,34.63,34.38,34.43,177800.0,27.2583,27.2898,27.0928,27.1322,177800.0
2011-10-03 15:30:00,34.43,34.58,34.38,34.52,135800.0,27.1322,27.2504,27.0928,27.2032,135800.0
2011-10-03 15:40:00,34.52,34.77,34.43,34.71,218200.0,27.2032,27.4002,27.1322,27.3529,218200.0
2011-10-03 15:50:00,34.71,34.71,34.33,34.34,351400.0,27.3529,27.3529,27.0534,27.0613,351400.0
2011-10-04 09:30:00,33.83,34.05,33.48,33.88,164400.0,26.6594,26.8328,26.3836,26.6988,164400.0
2011-10-04 09:40:00,33.83,33.9,33.65,33.65,65600.0,26.6594,26.7146,26.5176,26.5176,65600.0
2011-10-04 09:50:00,33.7,33.7,33.37,33.42,85400.0,26.557,26.557,26.2969,26.3363,85400.0
2011-10-04 10:00:00,33.42,33.63,33.22,33.54,171800.0,26.3363,26.5018,26.1787,26.4309,171800.0
2011-10-04 10:10:00,33.56,34.04,33.52,33.89,325600.0,26.4466,26.8249,26.4151,26.7067,325600.0
2011-10-04 10:20:00,33.89,33.89,33.5,33.67,77800.0,26.7067,26.7067,26.3994,26.5333,77800.0
2011-10-04 10:30:00,33.68,33.96,33.6,33.96,130200.0,26.5412,26.7619,26.4782,26.7619,130200.0
2011-10-04 10:40:00,33.97,34.31,33.94,34.27,215400.0,26.7697,27.0377,26.7461,27.0061,215400.0
2011-10-04 10:50:00,34.25,34.26,33.94,34.17,79400.0,26.9904,26.9983,26.7461,26.9273,79400.0
2011-10-04 11:00:00,34.18,34.41,34.03,34.33,104600.0,26.9352,27.1165,26.817,27.0534,104600.0
2011-10-04 11:10:00,34.33,34.49,34.24,34.24,58200.0,27.0534,27.1795,26.9825,26.9825,58200.0
2011-10-04 11:20:00,34.24,34.32,34.15,34.26,37800.0,26.9825,27.0455,26.9116,26.9983,37800.0
2011-10-04 11:30:00,34.27,34.32,34.09,34.13,47800.0,27.0061,27.0455,26.8643,26.8958,47800.0
2011-10-04 11:40:00,34.18,34.33,34.16,34.33,26000.0,26.9352,27.0534,26.9195,27.0534,26000.0
2011-10-04 11:50:00,34.33,34.55,34.33,34.55,61600.0,27.0534,27.2268,27.0534,27.2268,61600.0
2011-10-04 12:00:00,34.59,34.87,34.59,34.82,44000.0,27.2583,27.479,27.2583,27.4396,44000.0
2011-10-04 12:10:00,34.79,34.88,34.65,34.73,42600.0,27.4159,27.4868,27.3056,27.3686,42600.0
2011-10-04 12:20:00,34.76,34.87,34.6,34.63,33800.0,27.3923,27.479,27.2662,27.2898,33800.0
2011-10-04 12:30:00,34.63,34.74,34.54,34.69,32200.0,27.2898,27.3765,27.2189,27.3371,32200.0
2011-10-04 12:40:00,34.72,34.77,34.65,34.65,26600.0,27.3608,27.4002,27.3056,27.3056,26600.0
2011-10-04 12:50:00,34.63,34.72,34.56,34.6,27400.0,27.2898,27.3608,27.2347,27.2662,27400.0
2011-10-04 13:00:00,34.59,34.65,34.44,34.57,39800.0,27.2583,27.3056,27.1401,27.2426,39800.0
2011-10-04 13:10:00,34.56,34.57,34.33,34.41,34800.0,27.2347,27.2426,27.0534,27.1165,34800.0
2011-10-04 13:20:00,34.42,34.47,34.34,34.41,23600.0,27.1243,27.1638,27.0613,27.1165,23600.0
2011-10-04 13:30:00,34.4,34.51,34.35,34.35,81200.0,27.1086,27.1953,27.0692,27.0692,81200.0
2011-10-04 13:40:00,34.32,34.4,34.24,34.4,43000.0,27.0455,27.1086,26.9825,27.1086,43000.0
2011-10-04 13:50:00,34.4,34.41,34.13,34.16,41600.0,27.1086,27.1165,26.8958,26.9195,41600.0
2011-10-04 14:00:00,34.18,34.33,34.13,34.14,62400.0,26.9352,27.0534,26.8958,26.9037,62400.0
2011-10-04 14:10:00,34.12,34.15,34.03,34.1,33400.0,26.8879,26.9116,26.817,26.8722,33400.0
2011-10-04 14:20:00,34.07,34.16,33.95,34.13,50400.0,26.8485,26.9195,26.754,26.8958,50400.0
2011-10-04 14:30:00,34.15,34.35,34.15,34.23,54600.0,26.9116,27.0692,26.9116,26.9746,54600.0
2011-10-04 14:40:00,34.23,34.27,34.02,34.18,103800.0,26.9746,27.0061,26.8091,26.9352,103800.0
2011-10-04 14:50:00,34.18,34.18,33.88,33.91,67200.0,26.9352,26.9352,26.6988,26.7224,67200.0
2011-10-04 15:00:00,33.93,34.09,33.83,33.83,81800.0,26.7382,26.8643,26.6594,26.6594,81800.0
2011-10-04 15:10:00,33.87,34.04,33.79,34.03,72400.0,26.6909,26.8249,26.6279,26.817,72400.0
2011-10-04 15:20:00,34.02,34.42,33.99,34.25,111600.0,26.8091,27.1243,26.7855,26.9904,111600.0
2011-10-04 15:30:00,34.28,34.57,34.25,34.52,130000.0,27.014,27.2426,26.9904,27.2032,130000.0
2011-10-04 15:40:00,34.49,34.99,34.42,34.99,122000.0,27.1795,27.5735,27.1243,27.5735,122000.0
2011-10-04 15:50:00,34.99,35.38,34.92,35.35,355600.0,27.5735,27.8809,27.5184,27.8572,355600.0
2011-10-05 09:30:00,35.58,35.58,35.1,35.35,109600.0,28.0385,28.0385,27.6602,27.8572,109600.0
2011-10-05 09:40:00,35.37,35.66,35.31,35.49,77800.0,27.873,28.1015,27.8257,27.9676,77800.0
2011-10-05 09:50:00,35.49,35.57,35.22,35.4,38400.0,27.9676,28.0306,27.7548,27.8966,38400.0
2011-10-05 10:00:00,35.38,35.79,35.32,35.59,56800.0,27.8809,28.204,27.8336,28.0464,56800.0
2011-10-05 10:10:00,35.58,35.71,35.48,35.56,124200.0,28.0385,28.1409,27.9597,28.0227,124200.0
2011-10-05 10:20:00,35.58,35.8,35.44,35.45,112200.0,28.0385,28.2118,27.9282,27.936,112200.0
2011-10-05 10:30:00,35.46,35.85,35.45,35.79,75800.0,27.9439,28.2512,27.936,28.204,75800.0
2011-10-05 10:40:00,35.79,35.88,35.66,35.79,46200.0,28.204,28.2749,28.1015,28.204,46200.0
2011-10-05 10:50:00,35.79,35.94,35.7,35.87,35000.0,28.204,28.3222,28.133,28.267,35000.0
2011-10-05 11:00:00,35.88,35.94,35.67,35.69,43000.0,28.2749,28.3222,28.1094,28.1252,43000.0
2011-10-05 11:10:00,35.7,35.71,35.52,35.56,36200.0,28.133,28.1409,27.9912,28.0227,36200.0
2011-10-05 11:20:00,35.58,35.75,35.55,35.61,32800.0,28.0385,28.1724,28.0148,28.0621,32800.0
2011-10-05 11:30:00,35.63,35.85,35.63,35.74,44800.0,28.0779,28.2512,28.0779,28.1646,44800.0
2011-10-05 11:40:00,35.75,35.76,35.64,35.69,30600.0,28.1724,28.1803,28.0858,28.1252,30600.0
2011-10-05 11:50:00,35.73,35.84,35.68,35.76,33200.0,28.1567,28.2434,28.1173,28.1803,33200.0
2011-10-05 12:00:00,35.79,35.85,35.72,35.78,36200.0,28.204,28.2512,28.1488,28.1961,36200.0
2011-10-05 12:10:00,35.77,35.8,35.6,35.6,34600.0,28.1882,28.2118,28.0542,28.0542,34600.0
2011-10-05 12:20:00,35.58,35.67,35.52,35.54,37400.0,28.0385,28.1094,27.9912,28.007,37400.0
2011-10-05 12:30:00,35.51,35.6,35.49,35.49,20000.0,27.9833,28.0542,27.9676,27.9676,20000.0
2011-10-05 12:40:00,35.48,35.61,35.44,35.57,58800.0,27.9597,28.0621,27.9282,28.0306,58800.0
2011-10-05 12:50:00,35.58,35.67,35.54,35.62,25800.0,28.0385,28.1094,28.007,28.07,25800.0
2011-10-05 13:00:00,35.63,35.77,35.62,35.77,18400.0,28.0779,28.1882,28.07,28.1882,18400.0
2011-10-05 13:10:00,35.74,35.79,35.65,35.73,53800.0,28.1646,28.204,28.0936,28.1567,53800.0
2011-10-05 13:20:00,35.73,35.82,35.7,35.79,65200.0,28.1567,28.2276,28.133,28.204,65200.0
2011-10-05 13:30:00,35.79,35.87,35.72,35.73,65600.0,28.204,28.267,28.1488,28.1567,65600.0
2011-10-05 13:40:00,35.76,35.92,35.76,35.92,36200.0,28.1803,28.3064,28.1803,28.3064,36200.0
2011-10-05 13:50:00,35.89,36.06,35.88,36.04,80000.0,28.2828,28.4167,28.2749,28.401,80000.0
2011-10-05 14:00:00,36.03,36.06,35.87,35.88,46400.0,28.3931,28.4167,28.267,28.2749,46400.0
2011-10-05 14:10:00,35.86,36.02,35.8,36.0,47400.0,28.2591,28.3852,28.2118,28.3695,47400.0
2011-10-05 14:20:00,35.99,36.05,35.92,35.96,44200.0,28.3616,28.4089,28.3064,28.3379,44200.0
2011-10-05 14:30:00,35.98,35.99,35.76,35.83,48400.0,28.3537,28.3616,28.1803,28.2355,48400.0
2011-10-05 14:40:00,35.83,36.07,35.83,36.04,60800.0,28.2355,28.4246,28.2355,28.401,60800.0
2011-10-05 14:50:00,36.06,36.1,35.97,35.98,38200.0,28.4167,28.4483,28.3458,28.3537,38200.0
2011-10-05 15:00:00,35.99,36.01,35.86,35.96,100200.0,28.3616,28.3773,28.2591,28.3379,100200.0
2011-10-05 15:10:00,35.95,36.22,35.93,36.21,103600.0,28.3301,28.5428,28.3143,28.5349,103600.0
2011-10-05 15:20:00,36.22,36.22,35.99,36.09,162200.0,28.5428,28.5428,28.3616,28.4404,162200.0
2011-10-05 15:30:00,36.12,36.55,36.1,36.51,119800.0,28.464,28.8029,28.4483,28.7714,119800.0
2011-10-05 15:40:00,36.49,36.54,36.26,36.33,137800.0,28.7556,28.795,28.5743,28.6295,137800.0
2011-10-05 15:50:00,36.31,36.42,36.27,36.39,269200.0,28.6137,28.7004,28.5822,28.6768,269200.0
2011-10-06 09:30:00,36.2,36.42,36.04,36.11,88000.0,28.5271,28.7004,28.401,28.4561,88000.0
2011-10-06 09:40:00,36.17,36.24,35.73,35.81,89400.0,28.5034,28.5586,28.1567,28.2197,89400.0
2011-10-06 09:50:00,35.8,35.9,35.6,35.85,96200.0,28.2118,28.2906,28.0542,28.2512,96200.0
2011-10-06 10:00:00,35.85,36.12,35.7,36.07,84400.0,28.2512,28.464,28.133,28.4246,84400.0
2011-10-06 10:10:00,36.04,36.31,36.03,36.16,87800.0,28.401,28.6137,28.3931,28.4955,87800.0
2011-10-06 10:20:00,36.17,36.35,36.13,36.18,96400.0,28.5034,28.6453,28.4719,28.5113,96400.0
2011-10-06 10:30:00,36.2,36.35,36.11,36.25,82000.0,28.5271,28.6453,28.4561,28.5665,82000.0
2011-10-06 10:40:00,36.23,36.29,36.09,36.11,53600.0,28.5507,28.598,28.4404,28.4561,53600.0
2011-10-06 10:50:00,36.1,36.19,36.08,36.12,54400.0,28.4483,28.5192,28.4325,28.464,54400.0
2011-10-06 11:00:00,36.14,36.31,36.07,36.29,55400.0,28.4798,28.6137,28.4246,28.598,55400.0
2011-10-06 11:10:00,36.29,36.35,36.15,36.15,57800.0,28.598,28.6453,28.4877,28.4877,57800.0
2011-10-06 11:20:00,36.15,36.17,35.98,36.16,96600.0,28.4877,28.5034,28.3537,28.4955,96600.0
2011-10-06 11:30:00,36.15,36.46,36.15,36.45,76000.0,28.4877,28.732,28.4877,28.7241,76000.0
2011-10-06 11:40:00,36.47,36.61,36.43,36.52,42400.0,28.7398,28.8502,28.7083,28.7792,42400.0
2011-10-06 11:50:00,36.52,36.61,36.5,36.6,21000.0,28.7792,28.8502,28.7635,28.8423,21000.0
2011-10-06 12:00:00,36.59,36.65,36.51,36.51,30600.0,28.8344,28.8817,28.7714,28.7714,30600.0
2011-10-06 12:10:00,36.5,36.74,36.5,36.68,35000.0,28.7635,28.9526,28.7635,28.9053,35000.0
2011-10-06 12:20:00,36.69,36.83,36.68,36.82,35200.0,28.9132,29.0235,28.9053,29.0156,35200.0
2011-10-06 12:30:00,36.82,36.89,36.78,36.8,64400.0,29.0156,29.0708,28.9841,28.9999,64400.0
2011-10-06 12:40:00,36.83,36.83,36.64,36.68,38800.0,29.0235,29.0235,28.8738,28.9053,38800.0
2011-10-06 12:50:00,36.69,36.69,36.57,36.6,53000.0,28.9132,28.9132,28.8186,28.8423,53000.0
2011-10-06 13:00:00,36.59,36.63,36.42,36.56,37200.0,28.8344,28.8659,28.7004,28.8108,37200.0
2011-10-06 13:10:00,36.54,36.65,36.53,36.6,42800.0,28.795,28.8817,28.7871,28.8423,42800.0
2011-10-06 13:20:00,36.6,36.74,36.57,36.57,99800.0,28.8423,28.9526,28.8186,28.8186,99800.0
2011-10-06 13:30:00,36.58,36.63,36.5,36.53,94400.0,28.8265,28.8659,28.7635,28.7871,94400.0
2011-10-06 13:40:00,36.55,36.69,36.49,36.67,90600.0,28.8029,28.9132,28.7556,28.8974,90600.0
2011-10-06 13:50:00,36.68,36.76,36.6,36.63,48400.0,28.9053,28.9684,28.8423,28.8659,48400.0
2011-10-06 14:00:00,36.64,36.7,36.56,36.69,94800.0,28.8738,28.9211,28.8108,28.9132,94800.0
2011-10-06 14:10:00,36.68,36.74,36.65,36.73,50200.0,28.9053,28.9526,28.8817,28.9447,50200.0
2011-10-06 14:20:00,36.74,36.79,36.71,36.72,45400.0,28.9526,28.992,28.929,28.9368,45400.0
2011-10-06 14:30:00,36.71,36.72,36.57,36.61,60800.0,28.929,28.9368,28.8186,28.8502,60800.0
2011-10-06 14:40:00,36.6,36.69,36.6,36.6,105000.0,28.8423,28.9132,28.8423,28.8423,105000.0
2011-10-06 14:50:00,36.63,36.66,36.54,36.59,57200.0,28.8659,28.8896,28.795,28.8344,57200.0
2011-10-06 15:00:00,36.57,36.67,36.54,36.65,92600.0,28.8186,28.8974,28.795,28.8817,92600.0
2011-10-06 15:10:00,36.67,36.71,36.46,36.46,76200.0,28.8974,28.929,28.732,28.732,76200.0
2011-10-06 15:20:00,36.48,36.6,36.45,36.5,132200.0,28.7477,28.8423,28.7241,28.7635,132200.0
2011-10-06 15:30:00,36.49,36.71,36.48,36.68,134400.0,28.7556,28.929,28.7477,28.9053,134400.0
2011-10-06 15:40:00,36.66,36.85,36.66,36.73,144400.0,28.8896,29.0393,28.8896,28.9447,144400.0
2011-10-06 15:50:00,36.74,36.91,36.71,36.85,245400.0,28.9526,29.0866,28.929,29.0393,245400.0
2011-10-07 09:30:00,36.93,37.18,36.93,36.97,109000.0,29.1023,29.2993,29.1023,29.1339,109000.0
2011-10-07 09:40:00,37.02,37.02,36.79,36.89,49800.0,29.1733,29.1733,28.992,29.0708,49800.0
2011-10-07 09:50:00,36.88,37.08,36.72,36.99,33400.0,29.0629,29.2205,28.9368,29.1496,33400.0
2011-10-07 10:00:00,36.98,36.98,36.67,36.74,65800.0,29.1417,29.1417,28.8974,28.9526,65800.0
2011-10-07 10:10:00,36.69,37.04,36.67,37.04,52800.0,28.9132,29.189,28.8974,29.189,52800.0
2011-10-07 10:20:00,37.04,37.19,36.92,37.07,27000.0,29.189,29.3072,29.0945,29.2127,27000.0
2011-10-07 10:30:00,37.07,37.24,37.07,37.1,68000.0,29.2127,29.3466,29.2127,29.2363,68000.0
2011-10-07 10:40:00,37.08,37.16,36.99,37.07,52400.0,29.2205,29.2836,29.1496,29.2127,52400.0
2011-10-07 10:50:00,37.06,37.17,36.87,36.88,45000.0,29.2048,29.2915,29.055,29.0629,45000.0
2011-10-07 11:00:00,36.85,36.93,36.79,36.84,40000.0,29.0393,29.1023,28.992,29.0314,40000.0
2011-10-07 11:10:00,36.87,36.89,36.63,36.75,39200.0,29.055,29.0708,28.8659,28.9605,39200.0
2011-10-07 11:20:00,36.71,36.76,36.6,36.69,40600.0,28.929,28.9684,28.8423,28.9132,40600.0
2011-10-07 11:30:00,36.71,36.72,36.59,36.59,54400.0,28.929,28.9368,28.8344,28.8344,54400.0
2011-10-07 11:40:00,36.6,36.77,36.6,36.68,21400.0,28.8423,28.9762,28.8423,28.9053,21400.0
2011-10-07 11:50:00,36.69,36.82,36.68,36.78,29200.0,28.9132,29.0156,28.9053,28.9841,29200.0
2011-10-07 12:00:00,36.77,36.85,36.57,36.85,57200.0,28.9762,29.0393,28.8186,29.0393,57200.0
2011-10-07 12:10:00,36.85,36.87,36.45,36.45,56800.0,29.0393,29.055,28.7241,28.7241,56800.0
2011-10-07 12:20:00,36.47,36.63,36.33,36.53,40000.0,28.7398,28.8659,28.6295,28.7871,40000.0
2011-10-07 12:30:00,36.52,36.58,36.45,36.49,25200.0,28.7792,28.8265,28.7241,28.7556,25200.0
2011-10-07 12:40:00,36.48,36.49,36.36,36.44,24800.0,28.7477,28.7556,28.6531,28.7162,24800.0
2011-10-07 12:50:00,36.44,36.47,36.24,36.29,22600.0,28.7162,28.7398,28.5586,28.598,22600.0
2011-10-07 13:00:00,36.29,36.43,36.22,36.3,28800.0,28.598,28.7083,28.5428,28.6059,28800.0
2011-10-07 13:10:00,36.29,36.47,36.26,36.33,111600.0,28.598,28.7398,28.5743,28.6295,111600.0
2011-10-07 13:20:00,36.35,36.49,36.32,36.42,68000.0,28.6453,28.7556,28.6216,28.7004,68000.0
2011-10-07 13:30:00,36.4,36.4,36.31,36.33,16000.0,28.6847,28.6847,28.6137,28.6295,16000.0
2011-10-07 13:40:00,36.31,36.38,36.22,36.34,30800.0,28.6137,28.6689,28.5428,28.6374,30800.0
2011-10-07 13:50:00,36.33,36.47,36.3,36.44,15200.0,28.6295,28.7398,28.6059,28.7162,15200.0
2011-10-07 14:00:00,36.44,36.57,36.41,36.57,23800.0,28.7162,28.8186,28.6925,28.8186,23800.0
2011-10-07 14:10:00,36.56,36.6,36.44,36.58,42600.0,28.8108,28.8423,28.7162,28.8265,42600.0
2011-10-07 14:20:00,36.59,36.88,36.58,36.7,75000.0,28.8344,29.0629,28.8265,28.9211,75000.0
2011-10-07 14:30:00,36.7,36.88,36.67,36.79,60000.0,28.9211,29.0629,28.8974,28.992,60000.0
2011-10-07 14:40:00,36.79,36.79,36.58,36.72,64000.0,28.992,28.992,28.8265,28.9368,64000.0
2011-10-07 14:50:00,36.74,36.87,36.69,36.81,44000.0,28.9526,29.055,28.9132,29.0078,44000.0
2011-10-07 15:00:00,36.79,36.88,36.74,36.85,44200.0,28.992,29.0629,28.9526,29.0393,44200.0
2011-10-07 15:10:00,36.86,37.08,36.78,36.99,76200.0,29.0472,29.2205,28.9841,29.1496,76200.0
2011-10-07 15:20:00,37.01,37.29,37.0,37.27,101000.0,29.1654,29.386,29.1575,29.3703,101000.0
2011-10-07 15:30:00,37.29,37.33,37.05,37.05,130400.0,29.386,29.4175,29.1969,29.1969,130400.0
2011-10-07 15:40:00,37.04,37.08,36.88,36.94,132600.0,29.189,29.2205,29.0629,29.1102,132600.0
2011-10-07 15:50:00,36.95,36.95,36.67,36.72,258000.0,29.1181,29.1181,28.8974,28.9368,258000.0
2011-10-10 09:30:00,37.49,37.64,37.48,37.64,63800.0,29.5436,29.6618,29.5358,29.6618,63800.0
2011-10-10 09:40:00,37.68,37.84,37.68,37.84,73000.0,29.6934,29.8194,29.6934,29.8194,73000.0
2011-10-10 09:50:00,37.85,38.04,37.85,38.02,58800.0,29.8273,29.9771,29.8273,29.9613,58800.0
2011-10-10 10:00:00,38.0,38.03,37.91,38.01,55400.0,29.9455,29.9692,29.8746,29.9534,55400.0
2011-10-10 10:10:00,38.02,38.23,38.01,38.21,55400.0,29.9613,30.1268,29.9534,30.111,55400.0
2011-10-10 10:20:00,38.22,38.33,38.12,38.13,44800.0,30.1189,30.2056,30.0401,30.048,44800.0
2011-10-10 10:30:00,38.13,38.14,38.05,38.09,27400.0,30.048,30.0559,29.9849,30.0165,27400.0
2011-10-10 10:40:00,38.09,38.24,38.05,38.17,51600.0,30.0165,30.1347,29.9849,30.0795,51600.0
2011-10-10 10:50:00,38.15,38.15,37.88,37.89,30800.0,30.0637,30.0637,29.851,29.8588,30800.0
2011-10-10 11:00:00,37.88,37.91,37.78,37.8,34400.0,29.851,29.8746,29.7722,29.7879,34400.0
2011-10-10 11:10:00,37.8,37.91,37.76,37.91,51600.0,29.7879,29.8746,29.7564,29.8746,51600.0
2011-10-10 11:20:00,37.92,37.92,37.84,37.89,27800.0,29.8825,29.8825,29.8194,29.8588,27800.0
2011-10-10 11:30:00,37.9,37.96,37.85,37.95,19800.0,29.8667,29.914,29.8273,29.9061,19800.0
2011-10-10 11:40:00,37.94,38.05,37.94,38.03,27800.0,29.8983,29.9849,29.8983,29.9692,27800.0
2011-10-10 11:50:00,38.04,38.15,38.01,38.14,27600.0,29.9771,30.0637,29.9534,30.0559,27600.0
2011-10-10 12:00:00,38.15,38.21,38.1,38.15,50800.0,30.0637,30.111,30.0243,30.0637,50800.0
2011-10-10 12:10:00,38.15,38.24,38.15,38.18,67800.0,30.0637,30.1347,30.0637,30.0874,67800.0
2011-10-10 12:20:00,38.17,38.18,38.1,38.13,12000.0,30.0795,30.0874,30.0243,30.048,12000.0
2011-10-10 12:30:00,38.15,38.18,38.11,38.13,42600.0,30.0637,30.0874,30.0322,30.048,42600.0
2011-10-10 12:40:00,38.13,38.17,38.09,38.12,29400.0,30.048,30.0795,30.0165,30.0401,29400.0
2011-10-10 12:50:00,38.11,38.11,38.01,38.08,39400.0,30.0322,30.0322,29.9534,30.0086,39400.0
2011-10-10 13:00:00,38.07,38.13,38.02,38.12,38200.0,30.0007,30.048,29.9613,30.0401,38200.0
2011-10-10 13:10:00,38.12,38.2,38.07,38.13,21600.0,30.0401,30.1031,30.0007,30.048,21600.0
2011-10-10 13:20:00,38.15,38.27,38.12,38.2,32000.0,30.0637,30.1583,30.0401,30.1031,32000.0
2011-10-10 13:30:00,38.21,38.21,38.11,38.16,22600.0,30.111,30.111,30.0322,30.0716,22600.0
2011-10-10 13:40:00,38.17,38.2,38.1,38.14,50800.0,30.0795,30.1031,30.0243,30.0559,50800.0
2011-10-10 13:50:00,38.13,38.2,38.1,38.15,23000.0,30.048,30.1031,30.0243,30.0637,23000.0
2011-10-10 14:00:00,38.15,38.16,38.02,38.05,26800.0,30.0637,30.0716,29.9613,29.9849,26800.0
2011-10-10 14:10:00,38.04,38.11,38.03,38.07,22200.0,29.9771,30.0322,29.9692,30.0007,22200.0
2011-10-10 14:20:00,38.08,38.19,38.06,38.12,31600.0,30.0086,30.0953,29.9928,30.0401,31600.0
2011-10-10 14:30:00,38.12,38.15,38.05,38.05,16400.0,30.0401,30.0637,29.9849,29.9849,16400.0
2011-10-10 14:40:00,38.04,38.08,37.99,38.01,19400.0,29.9771,30.0086,29.9377,29.9534,19400.0
2011-10-10 14:50:00,37.99,38.05,37.96,37.98,37400.0,29.9377,29.9849,29.914,29.9298,37400.0
2011-10-10 15:00:00,37.98,38.0,37.88,37.91,33400.0,29.9298,29.9455,29.851,29.8746,33400.0
2011-10-10 15:10:00,37.92,37.95,37.82,37.89,27600.0,29.8825,29.9061,29.8037,29.8588,27600.0
2011-10-10 15:20:00,37.88,37.88,37.68,37.82,43000.0,29.851,29.851,29.6934,29.8037,43000.0
2011-10-10 15:30:00,37.8,37.93,37.73,37.9,87200.0,29.7879,29.8904,29.7328,29.8667,87200.0
2011-10-10 15:40:00,37.9,38.09,37.84,38.04,64600.0,29.8667,30.0165,29.8194,29.9771,64600.0
2011-10-10 15:50:00,38.05,38.24,38.02,38.22,158600.0,29.9849,30.1347,29.9613,30.1189,158600.0
2011-10-11 09:30:00,38.06,38.11,37.91,37.99,37800.0,29.9928,30.0322,29.8746,29.9377,37800.0
2011-10-11 09:40:00,38.04,38.2,37.95,38.16,58800.0,29.9771,30.1031,29.9061,30.0716,58800.0
2011-10-11 09:50:00,38.19,38.23,38.11,38.2,40400.0,30.0953,30.1268,30.0322,30.1031,40400.0
2011-10-11 10:00:00,38.17,38.2,38.02,38.13,19800.0,30.0795,30.1031,29.9613,30.048,19800.0
2011-10-11 10:10:00,38.16,38.29,38.16,38.17,24800.0,30.0716,30.1741,30.0716,30.0795,24800.0
2011-10-11 10:20:00,38.15,38.36,38.1,38.35,47600.0,30.0637,30.2292,30.0243,30.2213,47600.0
2011-10-11 10:30:00,38.35,38.38,38.23,38.27,36600.0,30.2213,30.245,30.1268,30.1583,36600.0
2011-10-11 10:40:00,38.28,38.41,38.22,38.36,38800.0,30.1662,30.2686,30.1189,30.2292,38800.0
2011-10-11 10:50:00,38.35,38.37,38.13,38.17,41800.0,30.2213,30.2371,30.048,30.0795,41800.0
2011-10-11 11:00:00,38.18,38.18,37.99,38.05,42400.0,30.0874,30.0874,29.9377,29.9849,42400.0
2011-10-11 11:10:00,38.08,38.14,38.01,38.08,19600.0,30.0086,30.0559,29.9534,30.0086,19600.0
2011-10-11 11:20:00,38.08,38.16,38.0,38.09,20200.0,30.0086,30.0716,29.9455,30.0165,20200.0
2011-10-11 11:30:00,38.08,38.2,38.08,38.17,42400.0,30.0086,30.1031,30.0086,30.0795,42400.0
2011-10-11 11:40:00,38.18,38.22,38.13,38.18,16600.0,30.0874,30.1189,30.048,30.0874,16600.0
2011-10-11 11:50:00,38.18,38.2,38.09,38.14,22600.0,30.0874,30.1031,30.0165,30.0559,22600.0
2011-10-11 12:00:00,38.16,38.19,38.09,38.14,29000.0,30.0716,30.0953,30.0165,30.0559,29000.0
2011-10-11 12:10:00,38.15,38.2,38.13,38.16,31800.0,30.0637,30.1031,30.048,30.0716,31800.0
2011-10-11 12:20:00,38.16,38.17,38.08,38.12,21000.0,30.0716,30.0795,30.0086,30.0401,21000.0
2011-10-11 12:30:00,38.11,38.13,37.95,37.95,23200.0,30.0322,30.048,29.9061,29.9061,23200.0
2011-10-11 12:40:00,37.94,37.96,37.87,37.87,51000.0,29.8983,29.914,29.8431,29.8431,51000.0
2011-10-11 12:50:00,37.87,38.05,37.87,38.05,24000.0,29.8431,29.9849,29.8431,29.9849,24000.0
2011-10-11 13:00:00,38.04,38.09,37.98,38.04,35200.0,29.9771,30.0165,29.9298,29.9771,35200.0
2011-10-11 13:10:00,38.04,38.09,37.94,38.06,37200.0,29.9771,30.0165,29.8983,29.9928,37200.0
2011-10-11 13:20:00,38.06,38.16,38.03,38.12,25600.0,29.9928,30.0716,29.9692,30.0401,25600.0
2011-10-11 13:30:00,38.13,38.2,38.1,38.16,47000.0,30.048,30.1031,30.0243,30.0716,47000.0
2011-10-11 13:40:00,38.16,38.17,38.04,38.04,22200.0,30.0716,30.0795,29.9771,29.9771,22200.0
2011-10-11 13:50:00,38.08,38.24,38.07,38.21,34800.0,30.0086,30.1347,30.0007,30.111,34800.0
2011-10-11 14:00:00,38.21,38.22,38.08,38.09,26200.0,30.111,30.1189,30.0086,30.0165,26200.0
2011-10-11 14:10:00,38.07,38.13,38.05,38.08,29400.0,30.0007,30.048,29.9849,30.0086,29400.0
2011-10-11 14:20:00,38.08,38.12,37.91,37.94,43000.0,30.0086,30.0401,29.8746,29.8983,43000.0
2011-10-11 14:30:00,37.93,38.01,37.88,37.9,45600.0,29.8904,29.9534,29.851,29.8667,45600.0
2011-10-11 14:40:00,37.9,37.96,37.83,37.85,36000.0,29.8667,29.914,29.8116,29.8273,36000.0
2011-10-11 14:50:00,37.85,37.99,37.84,37.99,28400.0,29.8273,29.9377,29.8194,29.9377,28400.0
2011-10-11 15:00:00,37.99,38.1,37.99,38.06,43400.0,29.9377,30.0243,29.9377,29.9928,43400.0
2011-10-11 15:10:00,38.07,38.12,38.02,38.04,47200.0,30.0007,30.0401,29.9613,29.9771,47200.0
2011-10-11 15:20:00,38.04,38.13,37.94,37.96,74200.0,29.9771,30.048,29.8983,29.914,74200.0
2011-10-11 15:30:00,37.95,38.21,37.95,38.17,89000.0,29.9061,30.111,29.9061,30.0795,89000.0
2011-10-11 15:40:00,38.16,38.22,38.08,38.16,120000.0,30.0716,30.1189,30.0086,30.0716,120000.0
2011-10-11 15:50:00,38.16,38.19,38.04,38.1,192600.0,30.0716,30.0953,29.9771,30.0243,192600.0
2011-10-12 09:30:00,38.46,38.74,38.46,38.66,135800.0,30.308,30.5287,30.308,30.4656,135800.0
2011-10-12 09:40:00,38.66,38.91,38.65,38.72,52800.0,30.4656,30.6627,30.4578,30.5129,52800.0
2011-10-12 09:50:00,38.73,38.79,38.62,38.73,95400.0,30.5208,30.5681,30.4341,30.5208,95400.0
2011-10-12 10:00:00,38.74,38.74,38.46,38.7,90400.0,30.5287,30.5287,30.308,30.4972,90400.0
2011-10-12 10:10:00,38.7,38.93,38.7,38.87,52000.0,30.4972,30.6784,30.4972,30.6311,52000.0
2011-10-12 10:20:00,38.87,38.9,38.72,38.89,114800.0,30.6311,30.6548,30.5129,30.6469,114800.0
2011-10-12 10:30:00,38.93,39.12,38.86,39.08,33800.0,30.6784,30.8281,30.6232,30.7966,33800.0
2011-10-12 10:40:00,39.09,39.12,38.96,38.99,30000.0,30.8045,30.8281,30.7021,30.7257,30000.0
2011-10-12 10:50:00,38.98,38.99,38.76,38.76,37000.0,30.7178,30.7257,30.5444,30.5444,37000.0
2011-10-12 11:00:00,38.74,38.85,38.73,38.82,43600.0,30.5287,30.6154,30.5208,30.5917,43600.0
2011-10-12 11:10:00,38.85,38.9,38.8,38.87,27400.0,30.6154,30.6548,30.576,30.6311,27400.0
2011-10-12 11:20:00,38.9,38.96,38.84,38.93,58000.0,30.6548,30.7021,30.6075,30.6784,58000.0
2011-10-12 11:30:00,38.9,39.03,38.9,38.98,46400.0,30.6548,30.7572,30.6548,30.7178,46400.0
2011-10-12 11:40:00,38.98,38.99,38.86,38.86,42800.0,30.7178,30.7257,30.6232,30.6232,42800.0
2011-10-12 11:50:00,38.84,38.85,38.77,38.77,17200.0,30.6075,30.6154,30.5523,30.5523,17200.0
2011-10-12 12:00:00,38.79,38.83,38.73,38.73,23000.0,30.5681,30.5996,30.5208,30.5208,23000.0
2011-10-12 12:10:00,38.72,38.81,38.68,38.74,43400.0,30.5129,30.5838,30.4814,30.5287,43400.0
2011-10-12 12:20:00,38.74,38.81,38.73,38.81,46600.0,30.5287,30.5838,30.5208,30.5838,46600.0
2011-10-12 12:30:00,38.78,38.8,38.72,38.77,32800.0,30.5602,30.576,30.5129,30.5523,32800.0
2011-10-12 12:40:00,38.77,38.84,38.74,38.82,17400.0,30.5523,30.6075,30.5287,30.5917,17400.0
2011-10-12 12:50:00,38.84,38.94,38.82,38.92,26800.0,30.6075,30.6863,30.5917,30.6705,26800.0
2011-10-12 13:00:00,38.93,38.99,38.91,38.95,25800.0,30.6784,30.7257,30.6627,30.6942,25800.0
2011-10-12 13:10:00,38.95,38.96,38.88,38.94,25000.0,30.6942,30.7021,30.639,30.6863,25000.0
2011-10-12 13:20:00,38.94,38.98,38.92,38.95,18600.0,30.6863,30.7178,30.6705,30.6942,18600.0
2011-10-12 13:30:00,38.96,39.03,38.93,38.99,25000.0,30.7021,30.7572,30.6784,30.7257,25000.0
2011-10-12 13:40:00,39.01,39.05,38.99,38.99,35000.0,30.7415,30.773,30.7257,30.7257,35000.0
2011-10-12 13:50:00,39.01,39.01,38.87,38.9,32400.0,30.7415,30.7415,30.6311,30.6548,32400.0
2011-10-12 14:00:00,38.94,39.07,38.89,39.07,29600.0,30.6863,30.7887,30.6469,30.7887,29600.0
2011-10-12 14:10:00,39.08,39.13,39.01,39.03,23800.0,30.7966,30.836,30.7415,30.7572,23800.0
2011-10-12 14:20:00,39.02,39.09,39.0,39.09,27400.0,30.7493,30.8045,30.7336,30.8045,27400.0
2011-10-12 14:30:00,39.09,39.19,39.09,39.1,34200.0,30.8045,30.8833,30.8045,30.8124,34200.0
2011-10-12 14:40:00,39.1,39.16,39.05,39.15,38400.0,30.8124,30.8597,30.773,30.8518,38400.0
2011-10-12 14:50:00,39.15,39.16,38.89,38.92,42400.0,30.8518,30.8597,30.6469,30.6705,42400.0
2011-10-12 15:00:00,38.93,38.96,38.82,38.88,43800.0,30.6784,30.7021,30.5917,30.639,43800.0
2011-10-12 15:10:00,38.87,38.93,38.77,38.87,49000.0,30.6311,30.6784,30.5523,30.6311,49000.0
2011-10-12 15:20:00,38.87,38.96,38.74,38.95,80000.0,30.6311,30.7021,30.5287,30.6942,80000.0
2011-10-12 15:30:00,38.95,39.13,38.87,39.06,123000.0,30.6942,30.836,30.6311,30.7809,123000.0
2011-10-12 15:40:00,39.06,39.22,38.84,38.88,146400.0,30.7809,30.9069,30.6075,30.639,146400.0
2011-10-12 15:50:00,38.88,38.99,38.85,38.88,164600.0,30.639,30.7257,30.6154,30.639,164600.0
2011-10-13 09:30:00,38.38,38.57,38.27,38.33,70400.0,30.245,30.3947,30.1583,30.2056,70400.0
2011-10-13 09:40:00,38.33,38.52,38.21,38.44,90400.0,30.2056,30.3553,30.111,30.2923,90400.0
2011-10-13 09:50:00,38.47,38.47,38.24,38.32,43000.0,30.3159,30.3159,30.1347,30.1977,43000.0
2011-10-13 10:00:00,38.28,38.37,38.14,38.21,32800.0,30.1662,30.2371,30.0559,30.111,32800.0
2011-10-13 10:10:00,38.21,38.3,38.09,38.1,79600.0,30.111,30.1819,30.0165,30.0243,79600.0
2011-10-13 10:20:00,38.1,38.37,38.09,38.32,57600.0,30.0243,30.2371,30.0165,30.1977,57600.0
2011-10-13 10:30:00,38.3,38.45,38.27,38.41,53000.0,30.1819,30.3002,30.1583,30.2686,53000.0
2011-10-13 10:40:00,38.4,38.43,38.19,38.2,48200.0,30.2607,30.2844,30.0953,30.1031,48200.0
2011-10-13 10:50:00,38.21,38.32,38.18,38.19,36000.0,30.111,30.1977,30.0874,30.0953,36000.0
2011-10-13 11:00:00,38.19,38.4,38.18,38.27,37600.0,30.0953,30.2607,30.0874,30.1583,37600.0
2011-10-13 11:10:00,38.27,38.44,38.2,38.22,54800.0,30.1583,30.2923,30.1031,30.1189,54800.0
2011-10-13 11:20:00,38.24,38.41,38.23,38.4,58000.0,30.1347,30.2686,30.1268,30.2607,58000.0
2011-10-13 11:30:00,38.4,38.58,38.38,38.54,41600.0,30.2607,30.4026,30.245,30.3711,41600.0
2011-10-13 11:40:00,38.55,38.68,38.55,38.65,70600.0,30.379,30.4814,30.379,30.4578,70600.0
2011-10-13 11:50:00,38.62,38.66,38.56,38.59,48800.0,30.4341,30.4656,30.3868,30.4105,48800.0
2011-10-13 12:00:00,38.57,38.69,38.57,38.63,25800.0,30.3947,30.4893,30.3947,30.442,25800.0
2011-10-13 12:10:00,38.61,38.61,38.48,38.48,21400.0,30.4262,30.4262,30.3238,30.3238,21400.0
2011-10-13 12:20:00,38.49,38.56,38.35,38.35,28000.0,30.3317,30.3868,30.2213,30.2213,28000.0
2011-10-13 12:30:00,38.35,38.4,38.29,38.35,41000.0,30.2213,30.2607,30.1741,30.2213,41000.0
2011-10-13 12:40:00,38.35,38.41,38.32,38.41,25400.0,30.2213,30.2686,30.1977,30.2686,25400.0
2011-10-13 12:50:00,38.41,38.49,38.39,38.46,21800.0,30.2686,30.3317,30.2529,30.308,21800.0
2011-10-13 13:00:00,38.45,38.57,38.38,38.56,33800.0,30.3002,30.3947,30.245,30.3868,33800.0
2011-10-13 13:10:00,38.57,38.68,38.57,38.57,21400.0,30.3947,30.4814,30.3947,30.3947,21400.0
2011-10-13 13:20:00,38.55,38.69,38.53,38.68,43600.0,30.379,30.4893,30.3632,30.4814,43600.0
2011-10-13 13:30:00,38.67,38.67,38.59,38.61,20800.0,30.4735,30.4735,30.4105,30.4262,20800.0
2011-10-13 13:40:00,38.58,38.73,38.56,38.73,42200.0,30.4026,30.5208,30.3868,30.5208,42200.0
2011-10-13 13:50:00,38.72,38.73,38.54,38.56,26200.0,30.5129,30.5208,30.3711,30.3868,26200.0
2011-10-13 14:00:00,38.57,38.6,38.49,38.6,32800.0,30.3947,30.4184,30.3317,30.4184,32800.0
2011-10-13 14:10:00,38.6,38.62,38.52,38.58,26600.0,30.4184,30.4341,30.3553,30.4026,26600.0
2011-10-13 14:20:00,38.58,38.65,38.43,38.49,41800.0,30.4026,30.4578,30.2844,30.3317,41800.0
2011-10-13 14:30:00,38.49,38.63,38.49,38.57,61000.0,30.3317,30.442,30.3317,30.3947,61000.0
2011-10-13 14:40:00,38.57,38.8,38.52,38.8,79400.0,30.3947,30.576,30.3553,30.576,79400.0
2011-10-13 14:50:00,38.79,38.9,38.76,38.83,86400.0,30.5681,30.6548,30.5444,30.5996,86400.0
2011-10-13 15:00:00,38.83,38.96,38.82,38.92,54600.0,30.5996,30.7021,30.5917,30.6705,54600.0
2011-10-13 15:10:00,38.92,38.94,38.83,38.92,56800.0,30.6705,30.6863,30.5996,30.6705,56800.0
2011-10-13 15:20:00,38.88,38.91,38.63,38.66,71000.0,30.639,30.6627,30.442,30.4656,71000.0
2011-10-13 15:30:00,38.66,38.72,38.62,38.66,100600.0,30.4656,30.5129,30.4341,30.4656,100600.0
2011-10-13 15:40:00,38.66,38.84,38.63,38.77,119200.0,30.4656,30.6075,30.442,30.5523,119200.0
2011-10-13 15:50:00,38.77,38.91,38.75,38.85,204200.0,30.5523,30.6627,30.5366,30.6154,204200.0
2011-10-14 09:30:00,39.42,39.46,39.31,39.4,45800.0,31.0646,31.0961,30.9779,31.0488,45800.0
2011-10-14 09:40:00,39.4,39.51,39.34,39.42,43200.0,31.0488,31.1355,31.0015,31.0646,43200.0
2011-10-14 09:50:00,39.44,39.52,39.36,39.4,36800.0,31.0803,31.1434,31.0173,31.0488,36800.0
2011-10-14 10:00:00,39.38,39.4,39.24,39.31,64000.0,31.033,31.0488,30.9227,30.9779,64000.0
2011-10-14 10:10:00,39.3,39.34,39.21,39.24,66400.0,30.97,31.0015,30.8991,30.9227,66400.0
2011-10-14 10:20:00,39.25,39.35,39.16,39.16,25800.0,30.9306,31.0094,30.8597,30.8597,25800.0
2011-10-14 10:30:00,39.17,39.24,39.1,39.16,40600.0,30.8675,30.9227,30.8124,30.8597,40600.0
2011-10-14 10:40:00,39.17,39.23,39.07,39.16,15200.0,30.8675,30.9148,30.7887,30.8597,15200.0
2011-10-14 10:50:00,39.15,39.23,39.11,39.19,36200.0,30.8518,30.9148,30.8203,30.8833,36200.0
2011-10-14 11:00:00,39.18,39.23,39.1,39.21,28000.0,30.8754,30.9148,30.8124,30.8991,28000.0
2011-10-14 11:10:00,39.22,39.35,39.18,39.34,28600.0,30.9069,31.0094,30.8754,31.0015,28600.0
2011-10-14 11:20:00,39.34,39.34,39.12,39.19,27000.0,31.0015,31.0015,30.8281,30.8833,27000.0
2011-10-14 11:30:00,39.18,39.32,39.18,39.26,29600.0,30.8754,30.9857,30.8754,30.9385,29600.0
2011-10-14 11:40:00,39.27,39.35,39.23,39.3,17800.0,30.9463,31.0094,30.9148,30.97,17800.0
2011-10-14 11:50:00,39.27,39.37,39.26,39.3,13800.0,30.9463,31.0251,30.9385,30.97,13800.0
2011-10-14 12:00:00,39.29,39.32,39.23,39.27,28400.0,30.9621,30.9857,30.9148,30.9463,28400.0
2011-10-14 12:10:00,39.27,39.3,39.13,39.15,23800.0,30.9463,30.97,30.836,30.8518,23800.0
2011-10-14 12:20:00,39.15,39.2,39.1,39.17,33800.0,30.8518,30.8912,30.8124,30.8675,33800.0
2011-10-14 12:30:00,39.18,39.32,39.18,39.27,15400.0,30.8754,30.9857,30.8754,30.9463,15400.0
2011-10-14 12:40:00,39.28,39.35,39.28,39.31,10800.0,30.9542,31.0094,30.9542,30.9779,10800.0
2011-10-14 12:50:00,39.33,39.46,39.3,39.46,38600.0,30.9936,31.0961,30.97,31.0961,38600.0
2011-10-14 13:00:00,39.45,39.55,39.44,39.54,42600.0,31.0882,31.167,31.0803,31.1591,42600.0
2011-10-14 13:10:00,39.5,39.53,39.49,39.52,35200.0,31.1276,31.1512,31.1197,31.1434,35200.0
2011-10-14 13:20:00,39.5,39.52,39.49,39.5,27800.0,31.1276,31.1434,31.1197,31.1276,27800.0
2011-10-14 13:30:00,39.51,39.54,39.49,39.52,12400.0,31.1355,31.1591,31.1197,31.1434,12400.0
2011-10-14 13:40:00,39.51,39.59,39.51,39.59,15400.0,31.1355,31.1985,31.1355,31.1985,15400.0
2011-10-14 13:50:00,39.58,39.67,39.53,39.67,25600.0,31.1906,31.2616,31.1512,31.2616,25600.0
2011-10-14 14:00:00,39.65,39.7,39.63,39.65,42000.0,31.2458,31.2852,31.23,31.2458,42000.0
2011-10-14 14:10:00,39.65,39.65,39.57,39.59,51800.0,31.2458,31.2458,31.1828,31.1985,51800.0
2011-10-14 14:20:00,39.59,39.62,39.52,39.55,37200.0,31.1985,31.2222,31.1434,31.167,37200.0
2011-10-14 14:30:00,39.56,39.56,39.5,39.54,23000.0,31.1749,31.1749,31.1276,31.1591,23000.0
2011-10-14 14:40:00,39.52,39.56,39.51,39.54,19600.0,31.1434,31.1749,31.1355,31.1591,19600.0
2011-10-14 14:50:00,39.54,39.71,39.54,39.71,26200.0,31.1591,31.2931,31.1591,31.2931,26200.0
2011-10-14 15:00:00,39.7,39.72,39.65,39.67,38400.0,31.2852,31.301,31.2458,31.2616,38400.0
2011-10-14 15:10:00,39.65,39.73,39.6,39.71,30800.0,31.2458,31.3088,31.2064,31.2931,30800.0
2011-10-14 15:20:00,39.72,39.85,39.72,39.77,132400.0,31.301,31.4034,31.301,31.3404,132400.0
2011-10-14 15:30:00,39.79,39.92,39.77,39.79,84600.0,31.3561,31.4586,31.3404,31.3561,84600.0
2011-10-14 15:40:00,39.78,39.83,39.66,39.7,85000.0,31.3482,31.3876,31.2537,31.2852,85000.0
2011-10-14 15:50:00,39.71,39.88,39.65,39.86,138000.0,31.2931,31.427,31.2458,31.4113,138000.0
2011-10-17 09:30:00,39.79,39.95,39.69,39.84,79400.0,31.3561,31.4822,31.2773,31.3955,79400.0
2011-10-17 09:40:00,39.83,39.87,39.6,39.62,43000.0,31.3876,31.4192,31.2064,31.2222,43000.0
2011-10-17 09:50:00,39.6,39.66,39.33,39.34,35000.0,31.2064,31.2537,30.9936,31.0015,35000.0
2011-10-17 10:00:00,39.36,39.4,39.25,39.31,51800.0,31.0173,31.0488,30.9306,30.9779,51800.0
2011-10-17 10:10:00,39.32,39.36,39.16,39.24,47200.0,30.9857,31.0173,30.8597,30.9227,47200.0
2011-10-17 10:20:00,39.23,39.23,39.07,39.07,28800.0,30.9148,30.9148,30.7887,30.7887,28800.0
2011-10-17 10:30:00,39.06,39.13,38.98,38.98,99400.0,30.7809,30.836,30.7178,30.7178,99400.0
2011-10-17 10:40:00,38.98,38.98,38.84,38.9,53000.0,30.7178,30.7178,30.6075,30.6548,53000.0
2011-10-17 10:50:00,38.9,39.13,38.88,39.1,36000.0,30.6548,30.836,30.639,30.8124,36000.0
2011-10-17 11:00:00,39.1,39.19,39.1,39.16,46600.0,30.8124,30.8833,30.8124,30.8597,46600.0
2011-10-17 11:10:00,39.17,39.2,39.13,39.13,39800.0,30.8675,30.8912,30.836,30.836,39800.0
2011-10-17 11:20:00,39.12,39.21,39.12,39.17,33400.0,30.8281,30.8991,30.8281,30.8675,33400.0
2011-10-17 11:30:00,39.21,39.28,39.16,39.25,26000.0,30.8991,30.9542,30.8597,30.9306,26000.0
2011-10-17 11:40:00,39.26,39.27,39.03,39.06,36200.0,30.9385,30.9463,30.7572,30.7809,36200.0
2011-10-17 11:50:00,39.07,39.14,39.04,39.05,47800.0,30.7887,30.8439,30.7651,30.773,47800.0
2011-10-17 12:00:00,39.04,39.04,38.96,38.98,76200.0,30.7651,30.7651,30.7021,30.7178,76200.0
2011-10-17 12:10:00,38.98,39.07,38.93,39.05,34200.0,30.7178,30.7887,30.6784,30.773,34200.0
2011-10-17 12:20:00,39.06,39.07,38.96,38.97,45400.0,30.7809,30.7887,30.7021,30.7099,45400.0
2011-10-17 12:30:00,38.96,38.97,38.87,38.88,21400.0,30.7021,30.7099,30.6311,30.639,21400.0
2011-10-17 12:40:00,38.88,39.02,38.88,38.95,78000.0,30.639,30.7493,30.639,30.6942,78000.0
2011-10-17 12:50:00,38.96,39.01,38.91,38.95,55800.0,30.7021,30.7415,30.6627,30.6942,55800.0
2011-10-17 13:00:00,38.94,39.0,38.93,38.99,38000.0,30.6863,30.7336,30.6784,30.7257,38000.0
2011-10-17 13:10:00,38.99,39.08,38.98,39.07,21800.0,30.7257,30.7966,30.7178,30.7887,21800.0
2011-10-17 13:20:00,39.07,39.12,39.05,39.06,25600.0,30.7887,30.8281,30.773,30.7809,25600.0
2011-10-17 13:30:00,39.04,39.05,38.93,38.98,70800.0,30.7651,30.773,30.6784,30.7178,70800.0
2011-10-17 13:40:00,38.99,39.05,38.91,38.94,55600.0,30.7257,30.773,30.6627,30.6863,55600.0
2011-10-17 13:50:00,38.94,39.0,38.93,38.96,30200.0,30.6863,30.7336,30.6784,30.7021,30200.0
2011-10-17 14:00:00,38.96,38.99,38.91,38.93,57800.0,30.7021,30.7257,30.6627,30.6784,57800.0
2011-10-17 14:10:00,38.93,38.98,38.92,38.93,37200.0,30.6784,30.7178,30.6705,30.6784,37200.0
2011-10-17 14:20:00,38.93,38.96,38.88,38.91,39200.0,30.6784,30.7021,30.639,30.6627,39200.0
2011-10-17 14:30:00,38.91,38.91,38.77,38.79,37400.0,30.6627,30.6627,30.5523,30.5681,37400.0
2011-10-17 14:40:00,38.79,38.85,38.78,38.85,39600.0,30.5681,30.6154,30.5602,30.6154,39600.0
2011-10-17 14:50:00,38.85,38.9,38.78,38.9,35400.0,30.6154,30.6548,30.5602,30.6548,35400.0
2011-10-17 15:00:00,38.88,38.91,38.83,38.83,45200.0,30.639,30.6627,30.5996,30.5996,45200.0
2011-10-17 15:10:00,38.83,39.01,38.83,38.94,87200.0,30.5996,30.7415,30.5996,30.6863,87200.0
2011-10-17 15:20:00,38.93,38.94,38.82,38.91,65400.0,30.6784,30.6863,30.5917,30.6627,65400.0
2011-10-17 15:30:00,38.91,38.98,38.87,38.88,162000.0,30.6627,30.7178,30.6311,30.639,162000.0
2011-10-17 15:40:00,38.9,39.15,38.86,38.99,142800.0,30.6548,30.8518,30.6232,30.7257,142800.0
2011-10-17 15:50:00,39.0,39.03,38.84,38.91,212000.0,30.7336,30.7572,30.6075,30.6627,212000.0
2011-10-18 09:30:00,38.85,39.12,38.71,39.09,46200.0,30.6154,30.8281,30.505,30.8045,46200.0
2011-10-18 09:40:00,39.11,39.17,38.78,38.81,58800.0,30.8203,30.8675,30.5602,30.5838,58800.0
2011-10-18 09:50:00,38.8,38.85,38.64,38.79,51200.0,30.576,30.6154,30.4499,30.5681,51200.0
2011-10-18 10:00:00,38.79,38.82,38.65,38.8,42600.0,30.5681,30.5917,30.4578,30.576,42600.0
2011-10-18 10:10:00,38.79,38.92,38.79,38.83,54600.0,30.5681,30.6705,30.5681,30.5996,54600.0
2011-10-18 10:20:00,38.84,39.34,38.83,39.34,43400.0,30.6075,31.0015,30.5996,31.0015,43400.0
2011-10-18 10:30:00,39.33,39.35,39.18,39.22,43000.0,30.9936,31.0094,30.8754,30.9069,43000.0
2011-10-18 10:40:00,39.23,39.59,39.21,39.58,51200.0,30.9148,31.1985,30.8991,31.1906,51200.0
2011-10-18 10:50:00,39.57,39.71,39.48,39.51,37200.0,31.1828,31.2931,31.1118,31.1355,37200.0
2011-10-18 11:00:00,39.5,39.51,39.35,39.51,103400.0,31.1276,31.1355,31.0094,31.1355,103400.0
2011-10-18 11:10:00,39.51,39.6,39.49,39.56,62000.0,31.1355,31.2064,31.1197,31.1749,62000.0
2011-10-18 11:20:00,39.59,39.62,39.42,39.49,38600.0,31.1985,31.2222,31.0646,31.1197,38600.0
2011-10-18 11:30:00,39.49,39.79,39.47,39.76,37200.0,31.1197,31.3561,31.104,31.3325,37200.0
2011-10-18 11:40:00,39.77,39.83,39.7,39.73,29400.0,31.3404,31.3876,31.2852,31.3088,29400.0
2011-10-18 11:50:00,39.73,39.76,39.65,39.72,34600.0,31.3088,31.3325,31.2458,31.301,34600.0
2011-10-18 12:00:00,39.69,39.74,39.67,39.67,34800.0,31.2773,31.3167,31.2616,31.2616,34800.0
2011-10-18 12:10:00,39.68,39.7,39.54,39.55,27800.0,31.2694,31.2852,31.1591,31.167,27800.0
2011-10-18 12:20:00,39.56,39.63,39.55,39.63,36600.0,31.1749,31.23,31.167,31.23,36600.0
2011-10-18 12:30:00,39.61,39.72,39.58,39.71,51600.0,31.2143,31.301,31.1906,31.2931,51600.0
2011-10-18 12:40:00,39.72,39.8,39.71,39.76,57400.0,31.301,31.364,31.2931,31.3325,57400.0
2011-10-18 12:50:00,39.77,39.77,39.67,39.72,41000.0,31.3404,31.3404,31.2616,31.301,41000.0
2011-10-18 13:00:00,39.72,39.75,39.68,39.7,27000.0,31.301,31.3246,31.2694,31.2852,27000.0
2011-10-18 13:10:00,39.7,39.7,39.56,39.58,56800.0,31.2852,31.2852,31.1749,31.1906,56800.0
2011-10-18 13:20:00,39.57,39.57,39.43,39.57,43800.0,31.1828,31.1828,31.0724,31.1828,43800.0
2011-10-18 13:30:00,39.58,39.73,39.56,39.7,68200.0,31.1906,31.3088,31.1749,31.2852,68200.0
2011-10-18 13:40:00,39.71,39.72,39.64,39.66,136000.0,31.2931,31.301,31.2379,31.2537,136000.0
2011-10-18 13:50:00,39.69,39.76,39.62,39.67,43800.0,31.2773,31.3325,31.2222,31.2616,43800.0
2011-10-18 14:00:00,39.68,39.76,39.66,39.74,25600.0,31.2694,31.3325,31.2537,31.3167,25600.0
2011-10-18 14:10:00,39.75,39.9,39.75,39.82,47400.0,31.3246,31.4428,31.3246,31.3798,47400.0
2011-10-18 14:20:00,39.83,39.88,39.82,39.84,26600.0,31.3876,31.427,31.3798,31.3955,26600.0
2011-10-18 14:30:00,39.85,39.92,39.77,39.77,20600.0,31.4034,31.4586,31.3404,31.3404,20600.0
2011-10-18 14:40:00,39.77,39.84,39.71,39.81,27000.0,31.3404,31.3955,31.2931,31.3719,27000.0
2011-10-18 14:50:00,39.82,39.88,39.77,39.85,40400.0,31.3798,31.427,31.3404,31.4034,40400.0
2011-10-18 15:00:00,39.86,40.27,39.86,40.22,78800.0,31.4113,31.7344,31.4113,31.695,78800.0
2011-10-18 15:10:00,40.23,40.6,40.23,40.31,109800.0,31.7029,31.9944,31.7029,31.7659,109800.0
2011-10-18 15:20:00,40.33,40.5,40.17,40.21,89000.0,31.7817,31.9156,31.6556,31.6871,89000.0
2011-10-18 15:30:00,40.19,40.34,40.07,40.26,143600.0,31.6713,31.7895,31.5768,31.7265,143600.0
2011-10-18 15:40:00,40.25,40.48,40.21,40.38,134800.0,31.7186,31.8999,31.6871,31.8211,134800.0
2011-10-18 15:50:00,40.41,40.58,40.24,40.37,301200.0,31.8447,31.9787,31.7107,31.8132,301200.0
2011-10-19 09:30:00,40.25,40.27,39.96,40.27,71800.0,31.7186,31.7344,31.4901,31.7344,71800.0
2011-10-19 09:40:00,40.24,40.25,39.93,39.95,208600.0,31.7107,31.7186,31.4665,31.4822,208600.0
2011-10-19 09:50:00,39.96,40.1,39.94,40.07,74000.0,31.4901,31.6004,31.4743,31.5768,74000.0
2011-10-19 10:00:00,40.06,40.13,39.94,40.13,65600.0,31.5689,31.6241,31.4743,31.6241,65600.0
2011-10-19 10:10:00,40.13,40.33,40.12,40.28,31200.0,31.6241,31.7817,31.6162,31.7423,31200.0
2011-10-19 10:20:00,40.3,40.5,40.23,40.48,39600.0,31.758,31.9156,31.7029,31.8999,39600.0
2011-10-19 10:30:00,40.48,40.5,40.33,40.34,32000.0,31.8999,31.9156,31.7817,31.7895,32000.0
2011-10-19 10:40:00,40.34,40.43,40.3,40.34,33600.0,31.7895,31.8605,31.758,31.7895,33600.0
2011-10-19 10:50:00,40.37,40.45,40.3,40.32,26800.0,31.8132,31.8762,31.758,31.7738,26800.0
2011-10-19 11:00:00,40.32,40.32,40.23,40.24,50800.0,31.7738,31.7738,31.7029,31.7107,50800.0
2011-10-19 11:10:00,40.23,40.23,39.97,40.0,65800.0,31.7029,31.7029,31.498,31.5216,65800.0
2011-10-19 11:20:00,40.0,40.17,39.99,40.13,101400.0,31.5216,31.6556,31.5137,31.6241,101400.0
2011-10-19 11:30:00,40.13,40.35,40.13,40.33,30400.0,31.6241,31.7974,31.6241,31.7817,30400.0
2011-10-19 11:40:00,40.32,40.41,40.3,40.34,49000.0,31.7738,31.8447,31.758,31.7895,49000.0
2011-10-19 11:50:00,40.34,40.35,40.21,40.22,31800.0,31.7895,31.7974,31.6871,31.695,31800.0
2011-10-19 12:00:00,40.23,40.3,40.18,40.2,32400.0,31.7029,31.758,31.6635,31.6792,32400.0
2011-10-19 12:10:00,40.18,40.26,40.12,40.26,26600.0,31.6635,31.7265,31.6162,31.7265,26600.0
2011-10-19 12:20:00,40.26,40.35,40.23,40.26,32600.0,31.7265,31.7974,31.7029,31.7265,32600.0
2011-10-19 12:30:00,40.26,40.3,40.17,40.24,25000.0,31.7265,31.758,31.6556,31.7107,25000.0
2011-10-19 12:40:00,40.24,40.28,40.2,40.2,52600.0,31.7107,31.7423,31.6792,31.6792,52600.0
2011-10-19 12:50:00,40.2,40.31,40.19,40.2,41200.0,31.6792,31.7659,31.6713,31.6792,41200.0
2011-10-19 13:00:00,40.2,40.26,40.18,40.26,41400.0,31.6792,31.7265,31.6635,31.7265,41400.0
2011-10-19 13:10:00,40.26,40.26,40.18,40.19,36000.0,31.7265,31.7265,31.6635,31.6713,36000.0
2011-10-19 13:20:00,40.18,40.24,40.17,40.19,42400.0,31.6635,31.7107,31.6556,31.6713,42400.0
2011-10-19 13:30:00,40.17,40.17,40.09,40.09,45400.0,31.6556,31.6556,31.5925,31.5925,45400.0
2011-10-19 13:40:00,40.08,40.1,40.01,40.03,42800.0,31.5847,31.6004,31.5295,31.5453,42800.0
2011-10-19 13:50:00,40.04,40.08,40.0,40.06,42800.0,31.5531,31.5847,31.5216,31.5689,42800.0
2011-10-19 14:00:00,40.05,40.1,39.76,39.76,89000.0,31.561,31.6004,31.3325,31.3325,89000.0
2011-10-19 14:10:00,39.78,39.86,39.71,39.76,89000.0,31.3482,31.4113,31.2931,31.3325,89000.0
2011-10-19 14:20:00,39.76,39.77,39.6,39.63,63200.0,31.3325,31.3404,31.2064,31.23,63200.0
2011-10-19 14:30:00,39.62,39.8,39.56,39.74,66400.0,31.2222,31.364,31.1749,31.3167,66400.0
2011-10-19 14:40:00,39.74,39.86,39.69,39.79,185400.0,31.3167,31.4113,31.2773,31.3561,185400.0
2011-10-19 14:50:00,39.8,39.8,39.46,39.5,144200.0,31.364,31.364,31.0961,31.1276,144200.0
2011-10-19 15:00:00,39.49,39.54,39.33,39.48,138200.0,31.1197,31.1591,30.9936,31.1118,138200.0
2011-10-19 15:10:00,39.45,39.57,39.41,39.53,87400.0,31.0882,31.1828,31.0567,31.1512,87400.0
2011-10-19 15:20:00,39.52,39.56,39.38,39.41,172200.0,31.1434,31.1749,31.033,31.0567,172200.0
2011-10-19 15:30:00,39.41,39.55,39.32,39.33,176400.0,31.0567,31.167,30.9857,30.9936,176400.0
2011-10-19 15:40:00,39.32,39.49,39.15,39.4,288800.0,30.9857,31.1197,30.8518,31.0488,288800.0
2011-10-19 15:50:00,39.4,39.45,39.33,39.42,339800.0,31.0488,31.0882,30.9936,31.0646,339800.0
2011-10-20 09:30:00,40.09,40.09,39.38,39.69,168200.0,31.5925,31.5925,31.033,31.2773,168200.0
2011-10-20 09:40:00,39.65,39.65,39.3,39.6,80400.0,31.2458,31.2458,30.97,31.2064,80400.0
2011-10-20 09:50:00,39.62,39.62,39.15,39.3,61400.0,31.2222,31.2222,30.8518,30.97,61400.0
2011-10-20 10:00:00,39.34,39.66,39.3,39.64,95000.0,31.0015,31.2537,30.97,31.2379,95000.0
2011-10-20 10:10:00,39.63,39.88,39.63,39.74,67000.0,31.23,31.427,31.23,31.3167,67000.0
2011-10-20 10:20:00,39.76,39.82,39.46,39.57,124600.0,31.3325,31.3798,31.0961,31.1828,124600.0
2011-10-20 10:30:00,39.52,39.76,39.44,39.69,55800.0,31.1434,31.3325,31.0803,31.2773,55800.0
2011-10-20 10:40:00,39.69,39.71,39.45,39.45,32400.0,31.2773,31.2931,31.0882,31.0882,32400.0
2011-10-20 10:50:00,39.44,39.52,39.33,39.33,74600.0,31.0803,31.1434,30.9936,30.9936,74600.0
2011-10-20 11:00:00,39.34,39.47,39.25,39.45,75600.0,31.0015,31.104,30.9306,31.0882,75600.0
2011-10-20 11:10:00,39.43,39.44,39.35,39.41,62400.0,31.0724,31.0803,31.0094,31.0567,62400.0
2011-10-20 11:20:00,39.4,39.76,39.38,39.72,79000.0,31.0488,31.3325,31.033,31.301,79000.0
2011-10-20 11:30:00,39.72,39.81,39.55,39.69,31800.0,31.301,31.3719,31.167,31.2773,31800.0
2011-10-20 11:40:00,39.66,39.66,39.46,39.52,62200.0,31.2537,31.2537,31.0961,31.1434,62200.0
2011-10-20 11:50:00,39.52,39.59,39.29,39.41,52800.0,31.1434,31.1985,30.9621,31.0567,52800.0
2011-10-20 12:00:00,39.41,39.52,39.35,39.38,53000.0,31.0567,31.1434,31.0094,31.033,53000.0
2011-10-20 12:10:00,39.35,39.49,39.33,39.4,42800.0,31.0094,31.1197,30.9936,31.0488,42800.0
2011-10-20 12:20:00,39.41,39.53,39.34,39.42,47200.0,31.0567,31.1512,31.0015,31.0646,47200.0
2011-10-20 12:30:00,39.42,39.56,39.41,39.52,30600.0,31.0646,31.1749,31.0567,31.1434,30600.0
2011-10-20 12:40:00,39.54,39.56,39.5,39.54,24000.0,31.1591,31.1749,31.1276,31.1591,24000.0
2011-10-20 12:50:00,39.54,39.82,39.52,39.79,19400.0,31.1591,31.3798,31.1434,31.3561,19400.0
2011-10-20 13:00:00,39.77,39.92,39.72,39.91,38600.0,31.3404,31.4586,31.301,31.4507,38600.0
2011-10-20 13:10:00,39.9,40.17,39.89,40.12,47600.0,31.4428,31.6556,31.4349,31.6162,47600.0
2011-10-20 13:20:00,40.13,40.3,40.13,40.14,54000.0,31.6241,31.758,31.6241,31.6319,54000.0
2011-10-20 13:30:00,40.16,40.33,40.16,40.26,49800.0,31.6477,31.7817,31.6477,31.7265,49800.0
2011-10-20 13:40:00,40.23,40.3,40.07,40.28,43800.0,31.7029,31.758,31.5768,31.7423,43800.0
2011-10-20 13:50:00,40.3,40.38,40.15,40.19,53400.0,31.758,31.8211,31.6398,31.6713,53400.0
2011-10-20 14:00:00,40.19,40.23,40.03,40.12,50000.0,31.6713,31.7029,31.5453,31.6162,50000.0
2011-10-20 14:10:00,40.1,40.13,39.91,39.93,45200.0,31.6004,31.6241,31.4507,31.4665,45200.0
2011-10-20 14:20:00,39.93,40.07,39.89,39.96,55800.0,31.4665,31.5768,31.4349,31.4901,55800.0
2011-10-20 14:30:00,39.96,40.2,39.88,40.2,40800.0,31.4901,31.6792,31.427,31.6792,40800.0
2011-10-20 14:40:00,40.21,40.27,40.13,40.25,52200.0,31.6871,31.7344,31.6241,31.7186,52200.0
2011-10-20 14:50:00,40.25,40.38,40.18,40.2,100800.0,31.7186,31.8211,31.6635,31.6792,100800.0
2011-10-20 15:00:00,40.19,40.32,40.15,40.32,106600.0,31.6713,31.7738,31.6398,31.7738,106600.0
2011-10-20 15:10:00,40.29,40.32,40.2,40.3,101600.0,31.7501,31.7738,31.6792,31.758,101600.0
2011-10-20 15:20:00,40.29,40.29,40.04,40.13,113200.0,31.7501,31.7501,31.5531,31.6241,113200.0
2011-10-20 15:30:00,40.13,40.25,40.1,40.15,127000.0,31.6241,31.7186,31.6004,31.6398,127000.0
2011-10-20 15:40:00,40.16,40.47,40.15,40.43,181600.0,31.6477,31.892,31.6398,31.8605,181600.0
2011-10-20 15:50:00,40.44,40.44,40.29,40.35,315800.0,31.8684,31.8684,31.7501,31.7974,315800.0
2011-10-21 09:30:00,40.99,41.0,40.85,40.9,376800.0,32.3018,32.3097,32.1914,32.2309,376800.0
2011-10-21 09:40:00,40.9,41.25,40.9,41.24,77600.0,32.2309,32.5067,32.2309,32.4988,77600.0
2011-10-21 09:50:00,41.24,41.46,41.17,41.38,85600.0,32.4988,32.6722,32.4436,32.6091,85600.0
2011-10-21 10:00:00,41.38,41.38,41.22,41.3,79200.0,32.6091,32.6091,32.483,32.5461,79200.0
2011-10-21 10:10:00,41.31,41.45,41.31,41.44,94600.0,32.5539,32.6643,32.5539,32.6564,94600.0
2011-10-21 10:20:00,41.44,41.77,41.44,41.77,94800.0,32.6564,32.9164,32.6564,32.9164,94800.0
2011-10-21 10:30:00,41.76,41.87,41.6,41.6,140200.0,32.9086,32.9952,32.7825,32.7825,140200.0
2011-10-21 10:40:00,41.59,41.59,41.41,41.43,84200.0,32.7746,32.7746,32.6328,32.6485,84200.0
2011-10-21 10:50:00,41.46,41.53,41.32,41.53,59400.0,32.6722,32.7273,32.5618,32.7273,59400.0
2011-10-21 11:00:00,41.52,41.54,41.3,41.3,59400.0,32.7194,32.7352,32.5461,32.5461,59400.0
2011-10-21 11:10:00,41.31,41.34,41.2,41.2,68400.0,32.5539,32.5776,32.4673,32.4673,68400.0
2011-10-21 11:20:00,41.19,41.24,41.13,41.14,63600.0,32.4594,32.4988,32.4121,32.42,63600.0
2011-10-21 11:30:00,41.14,41.3,41.11,41.28,53000.0,32.42,32.5461,32.3963,32.5303,53000.0
2011-10-21 11:40:00,41.29,41.47,41.28,41.45,43200.0,32.5382,32.68,32.5303,32.6643,43200.0
2011-10-21 11:50:00,41.47,41.49,41.4,41.4,53000.0,32.68,32.6958,32.6249,32.6249,53000.0
2011-10-21 12:00:00,41.4,41.43,41.38,41.38,43200.0,32.6249,32.6485,32.6091,32.6091,43200.0
2011-10-21 12:10:00,41.4,41.45,41.4,41.4,27600.0,32.6249,32.6643,32.6249,32.6249,27600.0
2011-10-21 12:20:00,41.38,41.4,41.33,41.38,31200.0,32.6091,32.6249,32.5697,32.6091,31200.0
2011-10-21 12:30:00,41.38,41.38,41.27,41.35,40000.0,32.6091,32.6091,32.5224,32.5855,40000.0
2011-10-21 12:40:00,41.33,41.37,41.3,41.35,43000.0,32.5697,32.6012,32.5461,32.5855,43000.0
2011-10-21 12:50:00,41.34,41.42,41.34,41.38,36800.0,32.5776,32.6406,32.5776,32.6091,36800.0
2011-10-21 13:00:00,41.38,41.38,41.27,41.34,56600.0,32.6091,32.6091,32.5224,32.5776,56600.0
2011-10-21 13:10:00,41.33,41.41,41.22,41.38,47600.0,32.5697,32.6328,32.483,32.6091,47600.0
2011-10-21 13:20:00,41.37,41.47,41.34,41.35,53200.0,32.6012,32.68,32.5776,32.5855,53200.0
2011-10-21 13:30:00,41.35,41.41,41.3,41.41,43800.0,32.5855,32.6328,32.5461,32.6328,43800.0
2011-10-21 13:40:00,41.41,41.44,41.29,41.38,46800.0,32.6328,32.6564,32.5382,32.6091,46800.0
2011-10-21 13:50:00,41.39,41.43,41.33,41.35,42000.0,32.617,32.6485,32.5697,32.5855,42000.0
2011-10-21 14:00:00,41.35,41.63,41.33,41.63,49800.0,32.5855,32.8061,32.5697,32.8061,49800.0
2011-10-21 14:10:00,41.63,41.63,41.43,41.43,67400.0,32.8061,32.8061,32.6485,32.6485,67400.0
2011-10-21 14:20:00,41.43,41.52,41.43,41.47,61000.0,32.6485,32.7194,32.6485,32.68,61000.0
2011-10-21 14:30:00,41.47,41.54,41.42,41.53,53800.0,32.68,32.7352,32.6406,32.7273,53800.0
2011-10-21 14:40:00,41.54,41.77,41.53,41.67,46200.0,32.7352,32.9164,32.7273,32.8376,46200.0
2011-10-21 14:50:00,41.66,41.69,41.6,41.68,51000.0,32.8298,32.8534,32.7825,32.8455,51000.0
2011-10-21 15:00:00,41.68,41.8,41.68,41.7,47400.0,32.8455,32.9401,32.8455,32.8613,47400.0
2011-10-21 15:10:00,41.71,41.79,41.66,41.72,65800.0,32.8692,32.9322,32.8298,32.877,65800.0
2011-10-21 15:20:00,41.72,41.85,41.71,41.74,80600.0,32.877,32.9795,32.8692,32.8928,80600.0
2011-10-21 15:30:00,41.74,41.81,41.7,41.74,109200.0,32.8928,32.948,32.8613,32.8928,109200.0
2011-10-21 15:40:00,41.71,41.76,41.55,41.7,174400.0,32.8692,32.9086,32.7431,32.8613,174400.0
2011-10-21 15:50:00,41.7,41.88,41.69,41.85,264200.0,32.8613,33.0031,32.8534,32.9795,264200.0
2011-10-24 09:30:00,41.99,42.08,41.8,42.04,78000.0,33.0898,33.1607,32.9401,33.1292,78000.0
2011-10-24 09:40:00,42.04,42.34,41.95,42.26,138000.0,33.1292,33.3656,33.0583,33.3026,138000.0
2011-10-24 09:50:00,42.25,42.29,42.03,42.1,55800.0,33.2947,33.3262,33.1213,33.1765,55800.0
2011-10-24 10:00:00,42.11,42.29,42.06,42.27,86400.0,33.1844,33.3262,33.145,33.3105,86400.0
2011-10-24 10:10:00,42.27,42.4,42.25,42.4,52200.0,33.3105,33.4129,33.2947,33.4129,52200.0
2011-10-24 10:20:00,42.4,42.43,42.27,42.34,63800.0,33.4129,33.4366,33.3105,33.3656,63800.0
2011-10-24 10:30:00,42.33,42.36,42.24,42.24,64000.0,33.3577,33.3814,33.2868,33.2868,64000.0
2011-10-24 10:40:00,42.24,42.26,42.05,42.07,78000.0,33.2868,33.3026,33.1371,33.1529,78000.0
2011-10-24 10:50:00,42.08,42.13,41.99,42.01,54200.0,33.1607,33.2001,33.0898,33.1056,54200.0
2011-10-24 11:00:00,42.02,42.24,42.02,42.22,51000.0,33.1135,33.2868,33.1135,33.2711,51000.0
2011-10-24 11:10:00,42.2,42.27,42.14,42.22,45800.0,33.2553,33.3105,33.208,33.2711,45800.0
2011-10-24 11:20:00,42.22,42.29,42.2,42.23,58000.0,33.2711,33.3262,33.2553,33.2789,58000.0
2011-10-24 11:30:00,42.22,42.37,42.19,42.37,54400.0,33.2711,33.3893,33.2474,33.3893,54400.0
2011-10-24 11:40:00,42.35,42.4,42.32,42.38,38400.0,33.3735,33.4129,33.3499,33.3972,38400.0
2011-10-24 11:50:00,42.39,42.42,42.27,42.31,62200.0,33.405,33.4287,33.3105,33.342,62200.0
2011-10-24 12:00:00,42.31,42.32,42.21,42.24,43200.0,33.342,33.3499,33.2632,33.2868,43200.0
2011-10-24 12:10:00,42.24,42.27,42.18,42.18,89000.0,33.2868,33.3105,33.2395,33.2395,89000.0
2011-10-24 12:20:00,42.2,42.24,42.17,42.18,60600.0,33.2553,33.2868,33.2317,33.2395,60600.0
2011-10-24 12:30:00,42.19,42.2,41.99,42.02,62400.0,33.2474,33.2553,33.0898,33.1135,62400.0
2011-10-24 12:40:00,42.03,42.07,42.0,42.05,51200.0,33.1213,33.1529,33.0977,33.1371,51200.0
2011-10-24 12:50:00,42.04,42.14,42.02,42.14,42400.0,33.1292,33.208,33.1135,33.208,42400.0
2011-10-24 13:00:00,42.14,42.17,42.1,42.13,31800.0,33.208,33.2317,33.1765,33.2001,31800.0
2011-10-24 13:10:00,42.13,42.22,42.12,42.19,38000.0,33.2001,33.2711,33.1923,33.2474,38000.0
2011-10-24 13:20:00,42.19,42.21,42.16,42.21,24000.0,33.2474,33.2632,33.2238,33.2632,24000.0
2011-10-24 13:30:00,42.21,42.24,42.16,42.23,44000.0,33.2632,33.2868,33.2238,33.2789,44000.0
2011-10-24 13:40:00,42.24,42.37,42.22,42.37,53400.0,33.2868,33.3893,33.2711,33.3893,53400.0
2011-10-24 13:50:00,42.35,42.4,42.33,42.34,27600.0,33.3735,33.4129,33.3577,33.3656,27600.0
2011-10-24 14:00:00,42.33,42.34,42.2,42.21,38000.0,33.3577,33.3656,33.2553,33.2632,38000.0
2011-10-24 14:10:00,42.22,42.23,42.08,42.14,43200.0,33.2711,33.2789,33.1607,33.208,43200.0
2011-10-24 14:20:00,42.15,42.24,42.15,42.22,39800.0,33.2159,33.2868,33.2159,33.2711,39800.0
2011-10-24 14:30:00,42.24,42.24,42.18,42.24,36000.0,33.2868,33.2868,33.2395,33.2868,36000.0
2011-10-24 14:40:00,42.24,42.26,42.19,42.2,46000.0,33.2868,33.3026,33.2474,33.2553,46000.0
2011-10-24 14:50:00,42.2,42.24,42.18,42.24,64400.0,33.2553,33.2868,33.2395,33.2868,64400.0
2011-10-24 15:00:00,42.22,42.27,42.2,42.23,93200.0,33.2711,33.3105,33.2553,33.2789,93200.0
2011-10-24 15:10:00,42.22,42.22,42.12,42.17,68200.0,33.2711,33.2711,33.1923,33.2317,68200.0
2011-10-24 15:20:00,42.17,42.2,42.03,42.07,63200.0,33.2317,33.2553,33.1213,33.1529,63200.0
2011-10-24 15:30:00,42.06,42.21,42.04,42.17,119200.0,33.145,33.2632,33.1292,33.2317,119200.0
2011-10-24 15:40:00,42.17,42.22,42.08,42.09,244400.0,33.2317,33.2711,33.1607,33.1686,244400.0
2011-10-24 15:50:00,42.09,42.33,42.08,42.19,848200.0,33.1686,33.3577,33.1607,33.2474,848200.0
2011-10-25 09:30:00,42.05,42.13,41.49,41.59,172400.0,33.1371,33.2001,32.6958,32.7746,172400.0
2011-10-25 09:40:00,41.6,42.17,41.58,42.05,79200.0,32.7825,33.2317,32.7667,33.1371,79200.0
2011-10-25 09:50:00,42.07,42.09,41.89,41.95,67000.0,33.1529,33.1686,33.011,33.0583,67000.0
2011-10-25 10:00:00,41.93,41.97,41.54,41.63,120600.0,33.0425,33.0741,32.7352,32.8061,120600.0
2011-10-25 10:10:00,41.61,41.77,41.59,41.77,59400.0,32.7904,32.9164,32.7746,32.9164,59400.0
2011-10-25 10:20:00,41.79,41.92,41.77,41.86,24800.0,32.9322,33.0347,32.9164,32.9874,24800.0
2011-10-25 10:30:00,41.87,42.17,41.82,42.15,45400.0,32.9952,33.2317,32.9558,33.2159,45400.0
2011-10-25 10:40:00,42.13,42.21,42.12,42.19,63400.0,33.2001,33.2632,33.1923,33.2474,63400.0
2011-10-25 10:50:00,42.16,42.17,41.88,41.88,35200.0,33.2238,33.2317,33.0031,33.0031,35200.0
2011-10-25 11:00:00,41.9,41.97,41.74,41.82,38000.0,33.0189,33.0741,32.8928,32.9558,38000.0
2011-10-25 11:10:00,41.83,41.97,41.8,41.83,24400.0,32.9637,33.0741,32.9401,32.9637,24400.0
2011-10-25 11:20:00,41.86,41.9,41.78,41.85,78800.0,32.9874,33.0189,32.9243,32.9795,78800.0
2011-10-25 11:30:00,41.86,42.04,41.84,41.98,32400.0,32.9874,33.1292,32.9716,33.0819,32400.0
2011-10-25 11:40:00,42.0,42.1,41.95,42.09,36600.0,33.0977,33.1765,33.0583,33.1686,36600.0
2011-10-25 11:50:00,42.06,42.18,42.04,42.09,49800.0,33.145,33.2395,33.1292,33.1686,49800.0
2011-10-25 12:00:00,42.09,42.27,42.07,42.23,39400.0,33.1686,33.3105,33.1529,33.2789,39400.0
2011-10-25 12:10:00,42.22,42.31,42.2,42.29,43400.0,33.2711,33.342,33.2553,33.3262,43400.0
2011-10-25 12:20:00,42.31,42.33,42.19,42.3,117600.0,33.342,33.3577,33.2474,33.3341,117600.0
2011-10-25 12:30:00,42.31,42.33,42.18,42.18,23200.0,33.342,33.3577,33.2395,33.2395,23200.0
2011-10-25 12:40:00,42.17,42.17,41.97,41.99,29000.0,33.2317,33.2317,33.0741,33.0898,29000.0
2011-10-25 12:50:00,41.99,42.04,41.97,41.97,29000.0,33.0898,33.1292,33.0741,33.0741,29000.0
2011-10-25 13:00:00,41.97,42.13,41.96,42.08,40200.0,33.0741,33.2001,33.0662,33.1607,40200.0
2011-10-25 13:10:00,42.09,42.1,41.99,42.05,27400.0,33.1686,33.1765,33.0898,33.1371,27400.0
2011-10-25 13:20:00,42.04,42.1,41.99,42.05,26800.0,33.1292,33.1765,33.0898,33.1371,26800.0
2011-10-25 13:30:00,42.02,42.02,41.8,41.84,58600.0,33.1135,33.1135,32.9401,32.9716,58600.0
2011-10-25 13:40:00,41.83,41.85,41.78,41.81,33200.0,32.9637,32.9795,32.9243,32.948,33200.0
2011-10-25 13:50:00,41.81,41.95,41.81,41.85,39000.0,32.948,33.0583,32.948,32.9795,39000.0
2011-10-25 14:00:00,41.85,41.85,41.68,41.8,78800.0,32.9795,32.9795,32.8455,32.9401,78800.0
2011-10-25 14:10:00,41.79,41.79,41.67,41.69,38400.0,32.9322,32.9322,32.8376,32.8534,38400.0
2011-10-25 14:20:00,41.69,41.79,41.67,41.74,61600.0,32.8534,32.9322,32.8376,32.8928,61600.0
2011-10-25 14:30:00,41.73,41.79,41.68,41.71,52400.0,32.8849,32.9322,32.8455,32.8692,52400.0
2011-10-25 14:40:00,41.69,41.83,41.65,41.76,36600.0,32.8534,32.9637,32.8219,32.9086,36600.0
2011-10-25 14:50:00,41.74,41.77,41.69,41.77,40000.0,32.8928,32.9164,32.8534,32.9164,40000.0
2011-10-25 15:00:00,41.8,41.85,41.72,41.72,46000.0,32.9401,32.9795,32.877,32.877,46000.0
2011-10-25 15:10:00,41.73,41.73,41.55,41.55,49200.0,32.8849,32.8849,32.7431,32.7431,49200.0
2011-10-25 15:20:00,41.56,41.57,41.4,41.4,75200.0,32.751,32.7588,32.6249,32.6249,75200.0
2011-10-25 15:30:00,41.43,41.53,41.4,41.42,99400.0,32.6485,32.7273,32.6249,32.6406,99400.0
2011-10-25 15:40:00,41.44,41.48,41.32,41.37,102400.0,32.6564,32.6879,32.5618,32.6012,102400.0
2011-10-25 15:50:00,41.36,41.37,41.21,41.27,160400.0,32.5933,32.6012,32.4751,32.5224,160400.0
2011-10-26 09:30:00,42.04,42.3,41.94,41.99,105200.0,33.1292,33.3341,33.0504,33.0898,105200.0
2011-10-26 09:40:00,41.98,42.17,41.95,42.02,209000.0,33.0819,33.2317,33.0583,33.1135,209000.0
2011-10-26 09:50:00,42.05,42.18,41.99,42.07,80000.0,33.1371,33.2395,33.0898,33.1529,80000.0
2011-10-26 10:00:00,42.09,42.13,41.92,41.92,35800.0,33.1686,33.2001,33.0347,33.0347,35800.0
2011-10-26 10:10:00,41.94,41.97,41.75,41.9,42600.0,33.0504,33.0741,32.9007,33.0189,42600.0
2011-10-26 10:20:00,41.9,41.96,41.84,41.93,32800.0,33.0189,33.0662,32.9716,33.0425,32800.0
2011-10-26 10:30:00,41.91,41.99,41.73,41.97,29200.0,33.0268,33.0898,32.8849,33.0741,29200.0
2011-10-26 10:40:00,41.93,41.93,41.46,41.46,45600.0,33.0425,33.0425,32.6722,32.6722,45600.0
2011-10-26 10:50:00,41.46,41.58,41.38,41.44,44800.0,32.6722,32.7667,32.6091,32.6564,44800.0
2011-10-26 11:00:00,41.44,41.72,41.41,41.63,30000.0,32.6564,32.877,32.6328,32.8061,30000.0
2011-10-26 11:10:00,41.66,41.8,41.62,41.77,27400.0,32.8298,32.9401,32.7982,32.9164,27400.0
2011-10-26 11:20:00,41.77,41.81,41.67,41.8,23400.0,32.9164,32.948,32.8376,32.9401,23400.0
2011-10-26 11:30:00,41.79,41.85,41.67,41.67,28200.0,32.9322,32.9795,32.8376,32.8376,28200.0
2011-10-26 11:40:00,41.68,41.88,41.67,41.85,52000.0,32.8455,33.0031,32.8376,32.9795,52000.0
2011-10-26 11:50:00,41.87,41.93,41.79,41.79,23800.0,32.9952,33.0425,32.9322,32.9322,23800.0
2011-10-26 12:00:00,41.79,41.9,41.75,41.83,38600.0,32.9322,33.0189,32.9007,32.9637,38600.0
2011-10-26 12:10:00,41.81,41.81,41.7,41.75,24800.0,32.948,32.948,32.8613,32.9007,24800.0
2011-10-26 12:20:00,41.79,41.84,41.71,41.77,37800.0,32.9322,32.9716,32.8692,32.9164,37800.0
2011-10-26 12:30:00,41.76,41.84,41.72,41.81,49400.0,32.9086,32.9716,32.877,32.948,49400.0
2011-10-26 12:40:00,41.79,41.82,41.73,41.77,38800.0,32.9322,32.9558,32.8849,32.9164,38800.0
2011-10-26 12:50:00,41.78,41.81,41.58,41.59,78200.0,32.9243,32.948,32.7667,32.7746,78200.0
2011-10-26 13:00:00,41.59,41.59,41.45,41.45,36000.0,32.7746,32.7746,32.6643,32.6643,36000.0
2011-10-26 13:10:00,41.47,41.54,41.43,41.52,26400.0,32.68,32.7352,32.6485,32.7194,26400.0
2011-10-26 13:20:00,41.54,41.62,41.52,41.61,27600.0,32.7352,32.7982,32.7194,32.7904,27600.0
2011-10-26 13:30:00,41.62,41.99,41.62,41.96,52000.0,32.7982,33.0898,32.7982,33.0662,52000.0
2011-10-26 13:40:00,41.96,42.01,41.85,41.97,34800.0,33.0662,33.1056,32.9795,33.0741,34800.0
2011-10-26 13:50:00,41.97,42.09,41.87,42.02,92800.0,33.0741,33.1686,32.9952,33.1135,92800.0
2011-10-26 14:00:00,42.05,42.24,42.04,42.21,75400.0,33.1371,33.2868,33.1292,33.2632,75400.0
2011-10-26 14:10:00,42.21,42.25,42.08,42.08,42000.0,33.2632,33.2947,33.1607,33.1607,42000.0
2011-10-26 14:20:00,42.08,42.18,42.06,42.15,41600.0,33.1607,33.2395,33.145,33.2159,41600.0
2011-10-26 14:30:00,42.15,42.38,42.11,42.38,53800.0,33.2159,33.3972,33.1844,33.3972,53800.0
2011-10-26 14:40:00,42.35,42.35,42.21,42.27,66000.0,33.3735,33.3735,33.2632,33.3105,66000.0
2011-10-26 14:50:00,42.31,42.34,42.22,42.3,59400.0,33.342,33.3656,33.2711,33.3341,59400.0
2011-10-26 15:00:00,42.32,42.38,42.23,42.34,48600.0,33.3499,33.3972,33.2789,33.3656,48600.0
2011-10-26 15:10:00,42.32,42.47,42.27,42.42,58200.0,33.3499,33.4681,33.3105,33.4287,58200.0
2011-10-26 15:20:00,42.39,42.49,42.38,42.47,76800.0,33.405,33.4838,33.3972,33.4681,76800.0
2011-10-26 15:30:00,42.48,42.7,42.46,42.6,135600.0,33.476,33.6493,33.4602,33.5705,135600.0
2011-10-26 15:40:00,42.6,42.68,42.42,42.44,125200.0,33.5705,33.6336,33.4287,33.4444,125200.0
2011-10-26 15:50:00,42.46,42.5,42.35,42.43,175800.0,33.4602,33.4917,33.3735,33.4366,175800.0
2011-10-27 09:30:00,43.57,43.82,43.23,43.42,137400.0,34.3349,34.5319,34.067,34.2167,137400.0
2011-10-27 09:40:00,43.38,43.7,43.38,43.69,110400.0,34.1852,34.4374,34.1852,34.4295,110400.0
2011-10-27 09:50:00,43.7,43.72,43.58,43.63,144600.0,34.4374,34.4531,34.3428,34.3822,144600.0
2011-10-27 10:00:00,43.6,43.63,43.52,43.56,109600.0,34.3586,34.3822,34.2955,34.327,109600.0
2011-10-27 10:10:00,43.57,43.83,43.55,43.82,104000.0,34.3349,34.5398,34.3192,34.5319,104000.0
2011-10-27 10:20:00,43.81,43.85,43.66,43.69,51000.0,34.524,34.5556,34.4058,34.4295,51000.0
2011-10-27 10:30:00,43.68,43.72,43.57,43.63,115200.0,34.4216,34.4531,34.3349,34.3822,115200.0
2011-10-27 10:40:00,43.6,43.85,43.6,43.79,52600.0,34.3586,34.5556,34.3586,34.5083,52600.0
2011-10-27 10:50:00,43.8,43.81,43.67,43.76,57400.0,34.5162,34.524,34.4137,34.4846,57400.0
2011-10-27 11:00:00,43.76,43.76,43.61,43.66,91800.0,34.4846,34.4846,34.3664,34.4058,91800.0
2011-10-27 11:10:00,43.65,43.77,43.65,43.72,36000.0,34.398,34.4925,34.398,34.4531,36000.0
2011-10-27 11:20:00,43.71,43.72,43.59,43.7,49800.0,34.4452,34.4531,34.3507,34.4374,49800.0
2011-10-27 11:30:00,43.7,43.84,43.69,43.81,44800.0,34.4374,34.5477,34.4295,34.524,44800.0
2011-10-27 11:40:00,43.84,43.87,43.77,43.87,58400.0,34.5477,34.5713,34.4925,34.5713,58400.0
2011-10-27 11:50:00,43.88,44.06,43.87,44.04,53800.0,34.5792,34.7211,34.5713,34.7053,53800.0
2011-10-27 12:00:00,44.05,44.25,44.04,44.15,45400.0,34.7132,34.8708,34.7053,34.792,45400.0
2011-10-27 12:10:00,44.13,44.2,44.1,44.13,35800.0,34.7762,34.8314,34.7526,34.7762,35800.0
2011-10-27 12:20:00,44.13,44.13,43.97,44.1,29200.0,34.7762,34.7762,34.6501,34.7526,29200.0
2011-10-27 12:30:00,44.1,44.16,44.08,44.13,33200.0,34.7526,34.7999,34.7368,34.7762,33200.0
2011-10-27 12:40:00,44.13,44.22,44.1,44.1,40600.0,34.7762,34.8471,34.7526,34.7526,40600.0
2011-10-27 12:50:00,44.1,44.13,43.99,44.07,43400.0,34.7526,34.7762,34.6659,34.7289,43400.0
2011-10-27 13:00:00,44.08,44.18,44.08,44.15,28200.0,34.7368,34.8156,34.7368,34.792,28200.0
2011-10-27 13:10:00,44.17,44.29,44.15,44.24,50200.0,34.8077,34.9023,34.792,34.8629,50200.0
2011-10-27 13:20:00,44.24,44.3,44.16,44.3,47200.0,34.8629,34.9102,34.7999,34.9102,47200.0
2011-10-27 13:30:00,44.29,44.38,44.23,44.36,78400.0,34.9023,34.9732,34.855,34.9575,78400.0
2011-10-27 13:40:00,44.35,44.45,44.33,44.45,45200.0,34.9496,35.0284,34.9338,35.0284,45200.0
2011-10-27 13:50:00,44.46,44.55,44.44,44.51,59200.0,35.0363,35.1072,35.0205,35.0757,59200.0
2011-10-27 14:00:00,44.51,44.69,44.47,44.57,70600.0,35.0757,35.2175,35.0442,35.123,70600.0
2011-10-27 14:10:00,44.57,44.59,44.44,44.52,48200.0,35.123,35.1387,35.0205,35.0836,48200.0
2011-10-27 14:20:00,44.52,44.76,44.52,44.74,55800.0,35.0836,35.2727,35.0836,35.2569,55800.0
2011-10-27 14:30:00,44.74,44.8,44.63,44.77,70200.0,35.2569,35.3042,35.1702,35.2806,70200.0
2011-10-27 14:40:00,44.76,44.83,44.59,44.59,69000.0,35.2727,35.3278,35.1387,35.1387,69000.0
2011-10-27 14:50:00,44.56,44.72,44.54,44.7,50200.0,35.1151,35.2412,35.0993,35.2254,50200.0
2011-10-27 15:00:00,44.7,44.8,44.63,44.74,69000.0,35.2254,35.3042,35.1702,35.2569,69000.0
2011-10-27 15:10:00,44.73,44.83,44.69,44.83,49000.0,35.249,35.3278,35.2175,35.3278,49000.0
2011-10-27 15:20:00,44.84,44.98,44.77,44.77,85800.0,35.3357,35.4461,35.2806,35.2806,85800.0
2011-10-27 15:30:00,44.76,44.83,44.63,44.65,87600.0,35.2727,35.3278,35.1702,35.186,87600.0
2011-10-27 15:40:00,44.65,44.74,44.32,44.46,166200.0,35.186,35.2569,34.9259,35.0363,166200.0
2011-10-27 15:50:00,44.46,44.49,44.21,44.48,320800.0,35.0363,35.0599,34.8393,35.052,320800.0
2011-10-28 09:30:00,44.1,44.47,43.9,44.34,130400.0,34.7526,35.0442,34.595,34.9417,130400.0
2011-10-28 09:40:00,44.34,44.4,44.18,44.24,107400.0,34.9417,34.989,34.8156,34.8629,107400.0
2011-10-28 09:50:00,44.24,44.42,44.19,44.42,84200.0,34.8629,35.0048,34.8235,35.0048,84200.0
2011-10-28 10:00:00,44.4,44.49,44.3,44.46,91200.0,34.989,35.0599,34.9102,35.0363,91200.0
2011-10-28 10:10:00,44.45,44.6,44.42,44.49,91600.0,35.0284,35.1466,35.0048,35.0599,91600.0
2011-10-28 10:20:00,44.49,44.6,44.41,44.41,105800.0,35.0599,35.1466,34.9969,34.9969,105800.0
2011-10-28 10:30:00,44.43,44.77,44.42,44.77,52200.0,35.0126,35.2806,35.0048,35.2806,52200.0
2011-10-28 10:40:00,44.76,44.77,44.67,44.73,41800.0,35.2727,35.2806,35.2018,35.249,41800.0
2011-10-28 10:50:00,44.72,44.88,44.72,44.85,75400.0,35.2412,35.3673,35.2412,35.3436,75400.0
2011-10-28 11:00:00,44.88,44.98,44.8,44.98,78000.0,35.3673,35.4461,35.3042,35.4461,78000.0
2011-10-28 11:10:00,44.97,45.0,44.84,44.85,58800.0,35.4382,35.4618,35.3357,35.3436,58800.0
2011-10-28 11:20:00,44.87,44.95,44.85,44.92,54600.0,35.3594,35.4224,35.3436,35.3988,54600.0
2011-10-28 11:30:00,44.93,45.0,44.88,44.88,59200.0,35.4067,35.4618,35.3673,35.3673,59200.0
2011-10-28 11:40:00,44.88,44.92,44.85,44.88,35800.0,35.3673,35.3988,35.3436,35.3673,35800.0
2011-10-28 11:50:00,44.88,44.88,44.71,44.75,22200.0,35.3673,35.3673,35.2333,35.2648,22200.0
2011-10-28 12:00:00,44.73,44.86,44.71,44.83,32600.0,35.249,35.3515,35.2333,35.3278,32600.0
2011-10-28 12:10:00,44.84,44.91,44.79,44.84,28800.0,35.3357,35.3909,35.2963,35.3357,28800.0
2011-10-28 12:20:00,44.82,44.85,44.63,44.67,25000.0,35.32,35.3436,35.1702,35.2018,25000.0
2011-10-28 12:30:00,44.67,44.7,44.62,44.62,28400.0,35.2018,35.2254,35.1624,35.1624,28400.0
2011-10-28 12:40:00,44.64,44.67,44.59,44.65,33000.0,35.1781,35.2018,35.1387,35.186,33000.0
2011-10-28 12:50:00,44.66,44.68,44.58,44.67,31400.0,35.1939,35.2096,35.1308,35.2018,31400.0
2011-10-28 13:00:00,44.68,44.74,44.67,44.68,17600.0,35.2096,35.2569,35.2018,35.2096,17600.0
2011-10-28 13:10:00,44.67,44.71,44.66,44.67,40000.0,35.2018,35.2333,35.1939,35.2018,40000.0
2011-10-28 13:20:00,44.67,44.82,44.65,44.79,38600.0,35.2018,35.32,35.186,35.2963,38600.0
2011-10-28 13:30:00,44.79,44.81,44.7,44.76,37800.0,35.2963,35.3121,35.2254,35.2727,37800.0
2011-10-28 13:40:00,44.74,44.77,44.63,44.63,41200.0,35.2569,35.2806,35.1702,35.1702,41200.0
2011-10-28 13:50:00,44.63,44.77,44.63,44.72,46800.0,35.1702,35.2806,35.1702,35.2412,46800.0
2011-10-28 14:00:00,44.72,44.73,44.55,44.62,47400.0,35.2412,35.249,35.1072,35.1624,47400.0
2011-10-28 14:10:00,44.63,44.63,44.49,44.52,35600.0,35.1702,35.1702,35.0599,35.0836,35600.0
2011-10-28 14:20:00,44.49,44.57,44.45,44.56,42400.0,35.0599,35.123,35.0284,35.1151,42400.0
2011-10-28 14:30:00,44.56,44.63,44.54,44.54,46200.0,35.1151,35.1702,35.0993,35.0993,46200.0
2011-10-28 14:40:00,44.55,44.69,44.55,44.67,68400.0,35.1072,35.2175,35.1072,35.2018,68400.0
2011-10-28 14:50:00,44.67,44.7,44.65,44.66,55200.0,35.2018,35.2254,35.186,35.1939,55200.0
2011-10-28 15:00:00,44.67,44.79,44.65,44.72,42000.0,35.2018,35.2963,35.186,35.2412,42000.0
2011-10-28 15:10:00,44.72,44.72,44.62,44.64,59800.0,35.2412,35.2412,35.1624,35.1781,59800.0
2011-10-28 15:20:00,44.65,44.7,44.6,44.63,109600.0,35.186,35.2254,35.1466,35.1702,109600.0
2011-10-28 15:30:00,44.63,44.7,44.6,44.67,189600.0,35.1702,35.2254,35.1466,35.2018,189600.0
2011-10-28 15:40:00,44.67,44.73,44.65,44.7,175000.0,35.2018,35.249,35.186,35.2254,175000.0
2011-10-28 15:50:00,44.68,44.77,44.65,44.68,179200.0,35.2096,35.2806,35.186,35.2096,179200.0
2011-10-31 09:30:00,43.89,44.04,43.78,43.86,93000.0,34.5871,34.7053,34.5004,34.5635,93000.0
2011-10-31 09:40:00,43.85,43.91,43.56,43.69,48000.0,34.5556,34.6029,34.327,34.4295,48000.0
2011-10-31 09:50:00,43.68,43.82,43.67,43.77,47800.0,34.4216,34.5319,34.4137,34.4925,47800.0
2011-10-31 10:00:00,43.78,43.79,43.64,43.74,37000.0,34.5004,34.5083,34.3901,34.4689,37000.0
2011-10-31 10:10:00,43.76,43.88,43.67,43.7,39200.0,34.4846,34.5792,34.4137,34.4374,39200.0
2011-10-31 10:20:00,43.69,43.74,43.63,43.68,42600.0,34.4295,34.4689,34.3822,34.4216,42600.0
2011-10-31 10:30:00,43.68,43.88,43.67,43.82,44200.0,34.4216,34.5792,34.4137,34.5319,44200.0
2011-10-31 10:40:00,43.82,43.83,43.59,43.63,41400.0,34.5319,34.5398,34.3507,34.3822,41400.0
2011-10-31 10:50:00,43.65,43.8,43.65,43.72,33000.0,34.398,34.5162,34.398,34.4531,33000.0
2011-10-31 11:00:00,43.71,43.83,43.68,43.79,48400.0,34.4452,34.5398,34.4216,34.5083,48400.0
2011-10-31 11:10:00,43.8,43.82,43.58,43.58,30800.0,34.5162,34.5319,34.3428,34.3428,30800.0
2011-10-31 11:20:00,43.57,43.62,43.48,43.51,51400.0,34.3349,34.3743,34.264,34.2876,51400.0
2011-10-31 11:30:00,43.49,43.58,43.45,43.48,51800.0,34.2719,34.3428,34.2404,34.264,51800.0
2011-10-31 11:40:00,43.48,43.6,43.47,43.55,48800.0,34.264,34.3586,34.2561,34.3192,48800.0
2011-10-31 11:50:00,43.57,43.61,43.54,43.58,34600.0,34.3349,34.3664,34.3113,34.3428,34600.0
2011-10-31 12:00:00,43.58,43.64,43.56,43.56,40000.0,34.3428,34.3901,34.327,34.327,40000.0
2011-10-31 12:10:00,43.56,43.65,43.48,43.49,34600.0,34.327,34.398,34.264,34.2719,34600.0
2011-10-31 12:20:00,43.48,43.51,43.31,43.31,35000.0,34.264,34.2876,34.13,34.13,35000.0
2011-10-31 12:30:00,43.3,43.33,43.24,43.29,51200.0,34.1221,34.1458,34.0749,34.1143,51200.0
2011-10-31 12:40:00,43.28,43.34,43.27,43.3,36000.0,34.1064,34.1537,34.0985,34.1221,36000.0
2011-10-31 12:50:00,43.29,43.34,43.25,43.31,25600.0,34.1143,34.1537,34.0827,34.13,25600.0
2011-10-31 13:00:00,43.32,43.48,43.29,43.37,33200.0,34.1379,34.264,34.1143,34.1773,33200.0
2011-10-31 13:10:00,43.4,43.48,43.4,43.46,27800.0,34.201,34.264,34.201,34.2482,27800.0
2011-10-31 13:20:00,43.46,43.49,43.41,43.44,21400.0,34.2482,34.2719,34.2088,34.2325,21400.0
2011-10-31 13:30:00,43.42,43.59,43.42,43.58,25800.0,34.2167,34.3507,34.2167,34.3428,25800.0
2011-10-31 13:40:00,43.57,43.72,43.57,43.7,47400.0,34.3349,34.4531,34.3349,34.4374,47400.0
2011-10-31 13:50:00,43.68,43.82,43.65,43.75,117200.0,34.4216,34.5319,34.398,34.4768,117200.0
2011-10-31 14:00:00,43.74,43.78,43.7,43.72,58600.0,34.4689,34.5004,34.4374,34.4531,58600.0
2011-10-31 14:10:00,43.71,43.74,43.63,43.73,47200.0,34.4452,34.4689,34.3822,34.461,47200.0
2011-10-31 14:20:00,43.73,43.8,43.65,43.8,59800.0,34.461,34.5162,34.398,34.5162,59800.0
2011-10-31 14:30:00,43.77,43.82,43.63,43.65,32800.0,34.4925,34.5319,34.3822,34.398,32800.0
2011-10-31 14:40:00,43.65,43.71,43.65,43.69,35600.0,34.398,34.4452,34.398,34.4295,35600.0
2011-10-31 14:50:00,43.7,43.82,43.7,43.73,69600.0,34.4374,34.5319,34.4374,34.461,69600.0
2011-10-31 15:00:00,43.71,43.72,43.6,43.6,62800.0,34.4452,34.4531,34.3586,34.3586,62800.0
2011-10-31 15:10:00,43.6,43.68,43.46,43.46,71400.0,34.3586,34.4216,34.2482,34.2482,71400.0
2011-10-31 15:20:00,43.48,43.52,43.38,43.41,63000.0,34.264,34.2955,34.1852,34.2088,63000.0
2011-10-31 15:30:00,43.4,43.58,43.38,43.55,152200.0,34.201,34.3428,34.1852,34.3192,152200.0
2011-10-31 15:40:00,43.56,43.56,43.33,43.4,159400.0,34.327,34.327,34.1458,34.201,159400.0
2011-10-31 15:50:00,43.38,43.49,43.2,43.21,275400.0,34.1852,34.2719,34.0433,34.0512,275400.0
2011-11-01 09:30:00,41.54,41.93,41.54,41.79,128000.0,32.7352,33.0425,32.7352,32.9322,128000.0
2011-11-01 09:40:00,41.79,42.06,41.78,41.94,74600.0,32.9322,33.145,32.9243,33.0504,74600.0
2011-11-01 09:50:00,41.92,42.31,41.92,42.25,61200.0,33.0347,33.342,33.0347,33.2947,61200.0
2011-11-01 10:00:00,42.25,42.47,42.02,42.43,77800.0,33.2947,33.4681,33.1135,33.4366,77800.0
2011-11-01 10:10:00,42.43,42.68,42.41,42.53,50600.0,33.4366,33.6336,33.4208,33.5154,50600.0
2011-11-01 10:20:00,42.52,42.74,42.37,42.71,73600.0,33.5075,33.6808,33.3893,33.6572,73600.0
2011-11-01 10:30:00,42.68,42.89,42.65,42.75,74600.0,33.6336,33.7991,33.6099,33.6887,74600.0
2011-11-01 10:40:00,42.77,42.85,42.59,42.6,77800.0,33.7045,33.7675,33.5626,33.5705,77800.0
2011-11-01 10:50:00,42.62,42.74,42.59,42.69,47800.0,33.5863,33.6808,33.5626,33.6414,47800.0
2011-11-01 11:00:00,42.71,42.73,42.53,42.58,40600.0,33.6572,33.673,33.5154,33.5548,40600.0
2011-11-01 11:10:00,42.62,42.82,42.6,42.79,41600.0,33.5863,33.7439,33.5705,33.7202,41600.0
2011-11-01 11:20:00,42.8,42.81,42.61,42.65,22000.0,33.7281,33.736,33.5784,33.6099,22000.0
2011-11-01 11:30:00,42.68,42.68,42.36,42.37,50000.0,33.6336,33.6336,33.3814,33.3893,50000.0
2011-11-01 11:40:00,42.36,42.39,42.22,42.27,41600.0,33.3814,33.405,33.2711,33.3105,41600.0
2011-11-01 11:50:00,42.27,42.32,42.14,42.3,36600.0,33.3105,33.3499,33.208,33.3341,36600.0
2011-11-01 12:00:00,42.27,42.33,42.09,42.31,37800.0,33.3105,33.3577,33.1686,33.342,37800.0
2011-11-01 12:10:00,42.31,42.43,42.24,42.3,43800.0,33.342,33.4366,33.2868,33.3341,43800.0
2011-11-01 12:20:00,42.27,42.33,42.23,42.29,40000.0,33.3105,33.3577,33.2789,33.3262,40000.0
2011-11-01 12:30:00,42.27,42.45,42.21,42.43,33800.0,33.3105,33.4523,33.2632,33.4366,33800.0
2011-11-01 12:40:00,42.43,42.43,42.29,42.34,50600.0,33.4366,33.4366,33.3262,33.3656,50600.0
2011-11-01 12:50:00,42.34,42.4,42.3,42.34,26800.0,33.3656,33.4129,33.3341,33.3656,26800.0
2011-11-01 13:00:00,42.32,42.48,42.27,42.43,67400.0,33.3499,33.476,33.3105,33.4366,67400.0
2011-11-01 13:10:00,42.42,42.52,42.41,42.48,53200.0,33.4287,33.5075,33.4208,33.476,53200.0
2011-11-01 13:20:00,42.47,42.85,42.31,42.82,71400.0,33.4681,33.7675,33.342,33.7439,71400.0
2011-11-01 13:30:00,42.82,42.97,42.64,42.84,130600.0,33.7439,33.8621,33.602,33.7596,130600.0
2011-11-01 13:40:00,42.83,43.09,42.83,42.99,68600.0,33.7518,33.9567,33.7518,33.8779,68600.0
2011-11-01 13:50:00,42.97,43.09,42.68,42.77,45200.0,33.8621,33.9567,33.6336,33.7045,45200.0
2011-11-01 14:00:00,42.75,43.09,42.75,43.07,77200.0,33.6887,33.9567,33.6887,33.9409,77200.0
2011-11-01 14:10:00,43.06,43.13,42.94,42.99,53400.0,33.933,33.9882,33.8385,33.8779,53400.0
2011-11-01 14:20:00,43.01,43.32,42.99,43.26,69600.0,33.8936,34.1379,33.8779,34.0906,69600.0
2011-11-01 14:30:00,43.26,43.28,43.02,43.06,55800.0,34.0906,34.1064,33.9015,33.933,55800.0
2011-11-01 14:40:00,43.05,43.14,42.97,43.07,70600.0,33.9251,33.9961,33.8621,33.9409,70600.0
2011-11-01 14:50:00,43.07,43.15,42.85,42.92,53000.0,33.9409,34.0039,33.7675,33.8227,53000.0
2011-11-01 15:00:00,42.89,42.93,42.56,42.63,68800.0,33.7991,33.8306,33.539,33.5942,68800.0
2011-11-01 15:10:00,42.63,42.79,42.58,42.67,74400.0,33.5942,33.7202,33.5548,33.6257,74400.0
2011-11-01 15:20:00,42.66,42.73,42.46,42.6,71800.0,33.6178,33.673,33.4602,33.5705,71800.0
2011-11-01 15:30:00,42.6,42.83,42.58,42.82,95000.0,33.5705,33.7518,33.5548,33.7439,95000.0
2011-11-01 15:40:00,42.8,42.81,42.32,42.52,155800.0,33.7281,33.736,33.3499,33.5075,155800.0
2011-11-01 15:50:00,42.54,42.55,42.23,42.3,346400.0,33.5232,33.5311,33.2789,33.3341,346400.0
2011-11-02 09:30:00,42.82,43.33,42.82,43.24,74600.0,33.7439,34.1458,33.7439,34.0749,74600.0
2011-11-02 09:40:00,43.24,43.41,43.22,43.34,51600.0,34.0749,34.2088,34.0591,34.1537,51600.0
2011-11-02 09:50:00,43.34,43.4,43.12,43.23,51000.0,34.1537,34.201,33.9803,34.067,51000.0
2011-11-02 10:00:00,43.27,43.37,43.18,43.37,18200.0,34.0985,34.1773,34.0276,34.1773,18200.0
2011-11-02 10:10:00,43.36,43.43,43.33,43.39,12400.0,34.1694,34.2246,34.1458,34.1931,12400.0
2011-11-02 10:20:00,43.37,43.42,43.33,43.37,15400.0,34.1773,34.2167,34.1458,34.1773,15400.0
2011-11-02 10:30:00,43.37,43.37,43.16,43.34,18000.0,34.1773,34.1773,34.0118,34.1537,18000.0
2011-11-02 10:40:00,43.34,43.5,43.34,43.48,17800.0,34.1537,34.2798,34.1537,34.264,17800.0
2011-11-02 10:50:00,43.53,43.67,43.52,43.57,18600.0,34.3034,34.4137,34.2955,34.3349,18600.0
2011-11-02 11:00:00,43.57,43.67,43.51,43.58,34800.0,34.3349,34.4137,34.2876,34.3428,34800.0
2011-11-02 11:10:00,43.59,43.59,43.42,43.56,20000.0,34.3507,34.3507,34.2167,34.327,20000.0
2011-11-02 11:20:00,43.55,43.59,43.37,43.4,15400.0,34.3192,34.3507,34.1773,34.201,15400.0
2011-11-02 11:30:00,43.42,43.43,43.3,43.31,17000.0,34.2167,34.2246,34.1221,34.13,17000.0
2011-11-02 11:40:00,43.33,43.38,43.29,43.29,16400.0,34.1458,34.1852,34.1143,34.1143,16400.0
2011-11-02 11:50:00,43.31,43.34,43.24,43.26,15600.0,34.13,34.1537,34.0749,34.0906,15600.0
2011-11-02 12:00:00,43.26,43.27,43.2,43.24,12000.0,34.0906,34.0985,34.0433,34.0749,12000.0
2011-11-02 12:10:00,43.27,43.37,43.19,43.19,18400.0,34.0985,34.1773,34.0355,34.0355,18400.0
2011-11-02 12:20:00,43.21,43.24,43.16,43.21,16000.0,34.0512,34.0749,34.0118,34.0512,16000.0
2011-11-02 12:30:00,43.19,43.27,43.02,43.21,30000.0,34.0355,34.0985,33.9015,34.0512,30000.0
2011-11-02 12:40:00,43.24,43.36,43.05,43.05,35400.0,34.0749,34.1694,33.9251,33.9251,35400.0
2011-11-02 12:50:00,43.04,43.13,42.97,42.97,32000.0,33.9173,33.9882,33.8621,33.8621,32000.0
2011-11-02 13:00:00,43.0,43.02,42.72,42.87,53800.0,33.8857,33.9015,33.6651,33.7833,53800.0
2011-11-02 13:10:00,42.9,43.01,42.83,42.84,25000.0,33.8069,33.8936,33.7518,33.7596,25000.0
2011-11-02 13:20:00,42.81,42.92,42.68,42.92,21600.0,33.736,33.8227,33.6336,33.8227,21600.0
2011-11-02 13:30:00,42.88,43.01,42.88,42.96,23800.0,33.7912,33.8936,33.7912,33.8542,23800.0
2011-11-02 13:40:00,42.95,43.15,42.92,43.13,20800.0,33.8463,34.0039,33.8227,33.9882,20800.0
2011-11-02 13:50:00,43.15,43.15,42.96,42.96,22000.0,34.0039,34.0039,33.8542,33.8542,22000.0
2011-11-02 14:00:00,42.92,43.1,42.84,43.02,52400.0,33.8227,33.9645,33.7596,33.9015,52400.0
2011-11-02 14:10:00,43.0,43.1,42.88,43.04,39800.0,33.8857,33.9645,33.7912,33.9173,39800.0
2011-11-02 14:20:00,43.07,43.15,42.99,43.06,27400.0,33.9409,34.0039,33.8779,33.933,27400.0
2011-11-02 14:30:00,43.05,43.27,42.99,43.16,32800.0,33.9251,34.0985,33.8779,34.0118,32800.0
2011-11-02 14:40:00,43.17,43.27,43.07,43.23,35800.0,34.0197,34.0985,33.9409,34.067,35800.0
2011-11-02 14:50:00,43.21,43.33,43.2,43.27,18200.0,34.0512,34.1458,34.0433,34.0985,18200.0
2011-11-02 15:00:00,43.28,43.41,43.15,43.32,48200.0,34.1064,34.2088,34.0039,34.1379,48200.0
2011-11-02 15:10:00,43.32,43.42,43.29,43.41,60400.0,34.1379,34.2167,34.1143,34.2088,60400.0
2011-11-02 15:20:00,43.42,43.52,43.35,43.39,35400.0,34.2167,34.2955,34.1615,34.1931,35400.0
2011-11-02 15:30:00,43.41,43.49,43.22,43.39,62200.0,34.2088,34.2719,34.0591,34.1931,62200.0
2011-11-02 15:40:00,43.41,43.48,43.23,43.27,96400.0,34.2088,34.264,34.067,34.0985,96400.0
2011-11-02 15:50:00,43.27,43.42,43.26,43.37,178200.0,34.0985,34.2167,34.0906,34.1773,178200.0
2011-11-03 09:30:00,44.0,44.12,43.84,43.99,54000.0,34.6738,34.7683,34.5477,34.6659,54000.0
2011-11-03 09:40:00,43.99,44.1,43.94,43.99,73400.0,34.6659,34.7526,34.6265,34.6659,73400.0
2011-11-03 09:50:00,43.99,44.02,43.71,43.77,127000.0,34.6659,34.6895,34.4452,34.4925,127000.0
2011-11-03 10:00:00,43.79,43.79,43.38,43.66,95600.0,34.5083,34.5083,34.1852,34.4058,95600.0
2011-11-03 10:10:00,43.71,43.86,43.57,43.84,41200.0,34.4452,34.5635,34.3349,34.5477,41200.0
2011-11-03 10:20:00,43.84,43.9,43.72,43.79,24400.0,34.5477,34.595,34.4531,34.5083,24400.0
2011-11-03 10:30:00,43.82,43.92,43.74,43.76,31200.0,34.5319,34.6107,34.4689,34.4846,31200.0
2011-11-03 10:40:00,43.82,44.04,43.82,43.93,67400.0,34.5319,34.7053,34.5319,34.6186,67400.0
2011-11-03 10:50:00,43.96,43.99,43.81,43.85,37400.0,34.6423,34.6659,34.524,34.5556,37400.0
2011-11-03 11:00:00,43.84,43.93,43.74,43.74,19600.0,34.5477,34.6186,34.4689,34.4689,19600.0
2011-11-03 11:10:00,43.76,44.07,43.76,44.05,16200.0,34.4846,34.7289,34.4846,34.7132,16200.0
2011-11-03 11:20:00,44.05,44.24,44.02,44.13,16800.0,34.7132,34.8629,34.6895,34.7762,16800.0
2011-11-03 11:30:00,44.16,44.19,44.05,44.05,12600.0,34.7999,34.8235,34.7132,34.7132,12600.0
2011-11-03 11:40:00,44.0,44.07,43.91,44.02,13800.0,34.6738,34.7289,34.6029,34.6895,13800.0
2011-11-03 11:50:00,44.02,44.11,43.77,43.82,16000.0,34.6895,34.7605,34.4925,34.5319,16000.0
2011-11-03 12:00:00,43.8,44.0,43.79,44.0,20000.0,34.5162,34.6738,34.5083,34.6738,20000.0
2011-11-03 12:10:00,44.01,44.05,43.77,43.79,73800.0,34.6817,34.7132,34.4925,34.5083,73800.0
2011-11-03 12:20:00,43.78,43.8,43.68,43.69,141400.0,34.5004,34.5162,34.4216,34.4295,141400.0
2011-11-03 12:30:00,43.7,43.7,43.55,43.6,79200.0,34.4374,34.4374,34.3192,34.3586,79200.0
2011-11-03 12:40:00,43.62,43.96,43.62,43.95,28800.0,34.3743,34.6423,34.3743,34.6344,28800.0
2011-11-03 12:50:00,43.98,44.01,43.9,43.99,25400.0,34.658,34.6817,34.595,34.6659,25400.0
2011-11-03 13:00:00,43.99,44.02,43.91,44.02,13400.0,34.6659,34.6895,34.6029,34.6895,13400.0
2011-11-03 13:10:00,44.04,44.13,44.04,44.12,16000.0,34.7053,34.7762,34.7053,34.7683,16000.0
2011-11-03 13:20:00,44.1,44.12,44.03,44.05,15800.0,34.7526,34.7683,34.6974,34.7132,15800.0
2011-11-03 13:30:00,44.05,44.14,44.02,44.14,11400.0,34.7132,34.7841,34.6895,34.7841,11400.0
2011-11-03 13:40:00,44.18,44.32,44.13,44.32,21600.0,34.8156,34.9259,34.7762,34.9259,21600.0
2011-11-03 13:50:00,44.32,44.38,44.18,44.21,36400.0,34.9259,34.9732,34.8156,34.8393,36400.0
2011-11-03 14:00:00,44.2,44.35,44.13,44.31,36400.0,34.8314,34.9496,34.7762,34.9181,36400.0
2011-11-03 14:10:00,44.33,44.35,44.2,44.22,26600.0,34.9338,34.9496,34.8314,34.8471,26600.0
2011-11-03 14:20:00,44.22,44.26,44.15,44.19,16200.0,34.8471,34.8787,34.792,34.8235,16200.0
2011-11-03 14:30:00,44.2,44.28,44.18,44.25,20600.0,34.8314,34.8944,34.8156,34.8708,20600.0
2011-11-03 14:40:00,44.26,44.26,44.08,44.1,18400.0,34.8787,34.8787,34.7368,34.7526,18400.0
2011-11-03 14:50:00,44.1,44.23,44.07,44.17,16600.0,34.7526,34.855,34.7289,34.8077,16600.0
2011-11-03 15:00:00,44.19,44.32,44.19,44.3,29000.0,34.8235,34.9259,34.8235,34.9102,29000.0
2011-11-03 15:10:00,44.32,44.4,44.26,44.31,53600.0,34.9259,34.989,34.8787,34.9181,53600.0
2011-11-03 15:20:00,44.35,44.41,44.27,44.37,25800.0,34.9496,34.9969,34.8865,34.9654,25800.0
2011-11-03 15:30:00,44.36,44.48,44.23,44.27,53800.0,34.9575,35.052,34.855,34.8865,53800.0
2011-11-03 15:40:00,44.28,44.42,44.22,44.34,91400.0,34.8944,35.0048,34.8471,34.9417,91400.0
2011-11-03 15:50:00,44.37,44.48,44.31,44.33,149800.0,34.9654,35.052,34.9181,34.9338,149800.0
2011-11-04 09:30:00,44.05,44.08,43.77,43.97,48200.0,34.7132,34.7368,34.4925,34.6501,48200.0
2011-11-04 09:40:00,43.92,44.0,43.73,44.0,37000.0,34.6107,34.6738,34.461,34.6738,37000.0
2011-11-04 09:50:00,44.02,44.08,43.6,43.63,57800.0,34.6895,34.7368,34.3586,34.3822,57800.0
2011-11-04 10:00:00,43.63,43.74,43.57,43.69,21200.0,34.3822,34.4689,34.3349,34.4295,21200.0
2011-11-04 10:10:00,43.69,43.75,43.51,43.55,39800.0,34.4295,34.4768,34.2876,34.3192,39800.0
2011-11-04 10:20:00,43.51,43.56,43.35,43.47,53600.0,34.2876,34.327,34.1615,34.2561,53600.0
2011-11-04 10:30:00,43.45,43.47,43.27,43.34,35200.0,34.2404,34.2561,34.0985,34.1537,35200.0
2011-11-04 10:40:00,43.35,43.64,43.34,43.63,16600.0,34.1615,34.3901,34.1537,34.3822,16600.0
2011-11-04 10:50:00,43.63,43.74,43.55,43.74,48000.0,34.3822,34.4689,34.3192,34.4689,48000.0
2011-11-04 11:00:00,43.74,43.83,43.68,43.74,39800.0,34.4689,34.5398,34.4216,34.4689,39800.0
2011-11-04 11:10:00,43.76,43.85,43.67,43.72,39200.0,34.4846,34.5556,34.4137,34.4531,39200.0
2011-11-04 11:20:00,43.72,43.82,43.67,43.81,42000.0,34.4531,34.5319,34.4137,34.524,42000.0
2011-11-04 11:30:00,43.8,43.9,43.77,43.9,25600.0,34.5162,34.595,34.4925,34.595,25600.0
2011-11-04 11:40:00,43.9,43.96,43.85,43.91,20800.0,34.595,34.6423,34.5556,34.6029,20800.0
2011-11-04 11:50:00,43.88,43.92,43.8,43.87,21400.0,34.5792,34.6107,34.5162,34.5713,21400.0
2011-11-04 12:00:00,43.89,43.96,43.82,43.83,17800.0,34.5871,34.6423,34.5319,34.5398,17800.0
2011-11-04 12:10:00,43.82,43.97,43.82,43.96,17200.0,34.5319,34.6501,34.5319,34.6423,17200.0
2011-11-04 12:20:00,43.95,44.0,43.91,43.98,22200.0,34.6344,34.6738,34.6029,34.658,22200.0
2011-11-04 12:30:00,43.97,43.98,43.92,43.95,23000.0,34.6501,34.658,34.6107,34.6344,23000.0
2011-11-04 12:40:00,43.95,43.99,43.86,43.9,20400.0,34.6344,34.6659,34.5635,34.595,20400.0
2011-11-04 12:50:00,43.88,44.0,43.88,43.99,8600.0,34.5792,34.6738,34.5792,34.6659,8600.0
2011-11-04 13:00:00,43.99,43.99,43.92,43.96,13200.0,34.6659,34.6659,34.6107,34.6423,13200.0
2011-11-04 13:10:00,43.95,44.1,43.95,44.07,18400.0,34.6344,34.7526,34.6344,34.7289,18400.0
2011-11-04 13:20:00,44.1,44.1,44.05,44.08,15000.0,34.7526,34.7526,34.7132,34.7368,15000.0
2011-11-04 13:30:00,44.08,44.12,44.05,44.08,16600.0,34.7368,34.7683,34.7132,34.7368,16600.0
2011-11-04 13:40:00,44.06,44.33,44.06,44.32,16800.0,34.7211,34.9338,34.7211,34.9259,16800.0
2011-11-04 13:50:00,44.33,44.4,44.22,44.24,34800.0,34.9338,34.989,34.8471,34.8629,34800.0
2011-11-04 14:00:00,44.24,44.27,44.19,44.23,21000.0,34.8629,34.8865,34.8235,34.855,21000.0
2011-11-04 14:10:00,44.23,44.27,44.17,44.27,17600.0,34.855,34.8865,34.8077,34.8865,17600.0
2011-11-04 14:20:00,44.27,44.33,44.23,44.3,26400.0,34.8865,34.9338,34.855,34.9102,26400.0
2011-11-04 14:30:00,44.31,44.34,44.2,44.21,22800.0,34.9181,34.9417,34.8314,34.8393,22800.0
2011-11-04 14:40:00,44.2,44.4,44.2,44.35,29600.0,34.8314,34.989,34.8314,34.9496,29600.0
2011-11-04 14:50:00,44.34,44.35,44.25,44.29,22600.0,34.9417,34.9496,34.8708,34.9023,22600.0
2011-11-04 15:00:00,44.29,44.29,44.1,44.1,26200.0,34.9023,34.9023,34.7526,34.7526,26200.0
2011-11-04 15:10:00,44.1,44.19,44.06,44.17,18800.0,34.7526,34.8235,34.7211,34.8077,18800.0
2011-11-04 15:20:00,44.17,44.18,44.07,44.13,32600.0,34.8077,34.8156,34.7289,34.7762,32600.0
2011-11-04 15:30:00,44.13,44.24,44.12,44.13,65600.0,34.7762,34.8629,34.7683,34.7762,65600.0
2011-11-04 15:40:00,44.16,44.35,44.16,44.27,51400.0,34.7999,34.9496,34.7999,34.8865,51400.0
2011-11-04 15:50:00,44.27,44.29,44.12,44.29,128200.0,34.8865,34.9023,34.7683,34.9023,128200.0
2011-11-07 09:30:00,44.37,44.46,44.25,44.46,33600.0,34.9654,35.0363,34.8708,35.0363,33600.0
2011-11-07 09:40:00,44.44,44.61,44.37,44.49,78400.0,35.0205,35.1545,34.9654,35.0599,78400.0
2011-11-07 09:50:00,44.51,44.68,44.46,44.47,23400.0,35.0757,35.2096,35.0363,35.0442,23400.0
2011-11-07 10:00:00,44.52,44.55,44.27,44.47,25800.0,35.0836,35.1072,34.8865,35.0442,25800.0
2011-11-07 10:10:00,44.49,44.59,44.33,44.34,20200.0,35.0599,35.1387,34.9338,34.9417,20200.0
2011-11-07 10:20:00,44.34,44.35,44.21,44.26,29800.0,34.9417,34.9496,34.8393,34.8787,29800.0
2011-11-07 10:30:00,44.24,44.24,43.95,44.07,24600.0,34.8629,34.8629,34.6344,34.7289,24600.0
2011-11-07 10:40:00,44.04,44.17,44.01,44.04,31000.0,34.7053,34.8077,34.6817,34.7053,31000.0
2011-11-07 10:50:00,44.07,44.1,43.87,43.96,31600.0,34.7289,34.7526,34.5713,34.6423,31600.0
2011-11-07 11:00:00,43.94,44.05,43.91,43.96,48800.0,34.6265,34.7132,34.6029,34.6423,48800.0
2011-11-07 11:10:00,43.95,44.06,43.93,44.0,36800.0,34.6344,34.7211,34.6186,34.6738,36800.0
2011-11-07 11:20:00,44.01,44.04,43.82,43.88,23600.0,34.6817,34.7053,34.5319,34.5792,23600.0
2011-11-07 11:30:00,43.87,43.92,43.82,43.88,23200.0,34.5713,34.6107,34.5319,34.5792,23200.0
2011-11-07 11:40:00,43.91,43.95,43.76,43.85,36200.0,34.6029,34.6344,34.4846,34.5556,36200.0
2011-11-07 11:50:00,43.9,43.95,43.76,43.83,20400.0,34.595,34.6344,34.4846,34.5398,20400.0
2011-11-07 12:00:00,43.8,43.92,43.8,43.92,29600.0,34.5162,34.6107,34.5162,34.6107,29600.0
2011-11-07 12:10:00,43.88,43.89,43.6,43.6,38400.0,34.5792,34.5871,34.3586,34.3586,38400.0
2011-11-07 12:20:00,43.6,43.66,43.55,43.65,21200.0,34.3586,34.4058,34.3192,34.398,21200.0
2011-11-07 12:30:00,43.63,43.66,43.58,43.66,16400.0,34.3822,34.4058,34.3428,34.4058,16400.0
2011-11-07 12:40:00,43.63,43.77,43.63,43.74,17600.0,34.3822,34.4925,34.3822,34.4689,17600.0
2011-11-07 12:50:00,43.74,43.8,43.73,43.79,21800.0,34.4689,34.5162,34.461,34.5083,21800.0
2011-11-07 13:00:00,43.79,43.83,43.77,43.82,24000.0,34.5083,34.5398,34.4925,34.5319,24000.0
2011-11-07 13:10:00,43.81,43.95,43.81,43.93,14400.0,34.524,34.6344,34.524,34.6186,14400.0
2011-11-07 13:20:00,43.95,43.99,43.92,43.99,15800.0,34.6344,34.6659,34.6107,34.6659,15800.0
2011-11-07 13:30:00,43.99,44.0,43.96,43.97,13000.0,34.6659,34.6738,34.6423,34.6501,13000.0
2011-11-07 13:40:00,43.96,44.02,43.94,43.95,13200.0,34.6423,34.6895,34.6265,34.6344,13200.0
2011-11-07 13:50:00,43.96,44.24,43.94,44.18,41000.0,34.6423,34.8629,34.6265,34.8156,41000.0
2011-11-07 14:00:00,44.2,44.3,44.12,44.17,46200.0,34.8314,34.9102,34.7683,34.8077,46200.0
2011-11-07 14:10:00,44.18,44.3,44.1,44.19,29800.0,34.8156,34.9102,34.7526,34.8235,29800.0
2011-11-07 14:20:00,44.22,44.32,44.19,44.28,18800.0,34.8471,34.9259,34.8235,34.8944,18800.0
2011-11-07 14:30:00,44.27,44.32,44.22,44.31,27400.0,34.8865,34.9259,34.8471,34.9181,27400.0
2011-11-07 14:40:00,44.31,44.31,44.2,44.24,21800.0,34.9181,34.9181,34.8314,34.8629,21800.0
2011-11-07 14:50:00,44.24,44.41,44.22,44.41,27400.0,34.8629,34.9969,34.8471,34.9969,27400.0
2011-11-07 15:00:00,44.4,44.42,44.35,44.41,22200.0,34.989,35.0048,34.9496,34.9969,22200.0
2011-11-07 15:10:00,44.42,44.47,44.31,44.32,22800.0,35.0048,35.0442,34.9181,34.9259,22800.0
2011-11-07 15:20:00,44.3,44.39,44.24,44.24,25600.0,34.9102,34.9811,34.8629,34.8629,25600.0
2011-11-07 15:30:00,44.22,44.37,44.19,44.35,87800.0,34.8471,34.9654,34.8235,34.9496,87800.0
2011-11-07 15:40:00,44.36,44.43,44.29,44.33,91600.0,34.9575,35.0126,34.9023,34.9338,91600.0
2011-11-07 15:50:00,44.35,44.51,44.3,44.48,199400.0,34.9496,35.0757,34.9102,35.052,199400.0
2011-11-08 09:30:00,44.38,44.38,44.16,44.35,58600.0,35.1963,35.1963,35.0218,35.1725,58600.0
2011-11-08 09:40:00,44.36,44.53,44.33,44.37,26600.0,35.1804,35.3152,35.1566,35.1883,26600.0
2011-11-08 09:50:00,44.35,44.55,44.28,44.52,45000.0,35.1725,35.3311,35.117,35.3073,45000.0
2011-11-08 10:00:00,44.55,44.55,44.35,44.42,30600.0,35.3311,35.3311,35.1725,35.228,30600.0
2011-11-08 10:10:00,44.35,44.45,44.2,44.35,74800.0,35.1725,35.2518,35.0535,35.1725,74800.0
2011-11-08 10:20:00,44.34,44.34,43.96,44.02,35000.0,35.1645,35.1645,34.8632,34.9108,35000.0
2011-11-08 10:30:00,43.98,44.14,43.9,44.05,42400.0,34.879,35.0059,34.8156,34.9346,42400.0
2011-11-08 10:40:00,44.11,44.2,44.04,44.17,21800.0,34.9821,35.0535,34.9266,35.0297,21800.0
2011-11-08 10:50:00,44.13,44.15,43.93,44.0,30200.0,34.998,35.0139,34.8394,34.8949,30200.0
2011-11-08 11:00:00,43.99,44.12,43.91,43.94,32800.0,34.887,34.9901,34.8235,34.8473,32800.0
2011-11-08 11:10:00,43.96,43.97,43.82,43.91,20400.0,34.8632,34.8711,34.7521,34.8235,20400.0
2011-11-08 11:20:00,43.9,43.93,43.77,43.93,19400.0,34.8156,34.8394,34.7125,34.8394,19400.0
2011-11-08 11:30:00,43.94,43.97,43.85,43.85,12000.0,34.8473,34.8711,34.7759,34.7759,12000.0
2011-11-08 11:40:00,43.83,43.97,43.79,43.97,20400.0,34.7601,34.8711,34.7284,34.8711,20400.0
2011-11-08 11:50:00,43.97,44.02,43.87,43.89,17600.0,34.8711,34.9108,34.7918,34.8077,17600.0
2011-11-08 12:00:00,43.87,44.08,43.81,44.08,25600.0,34.7918,34.9583,34.7442,34.9583,25600.0
2011-11-08 12:10:00,44.08,44.1,44.02,44.09,21400.0,34.9583,34.9742,34.9108,34.9663,21400.0
2011-11-08 12:20:00,44.09,44.13,44.07,44.09,16600.0,34.9663,34.998,34.9504,34.9663,16600.0
2011-11-08 12:30:00,44.08,44.18,44.08,44.12,24600.0,34.9583,35.0377,34.9583,34.9901,24600.0
2011-11-08 12:40:00,44.12,44.13,44.02,44.05,15200.0,34.9901,34.998,34.9108,34.9346,15200.0
2011-11-08 12:50:00,44.05,44.12,44.04,44.12,9600.0,34.9346,34.9901,34.9266,34.9901,9600.0
2011-11-08 13:00:00,44.1,44.2,44.08,44.08,10000.0,34.9742,35.0535,34.9583,34.9583,10000.0
2011-11-08 13:10:00,44.08,44.08,44.02,44.04,9000.0,34.9583,34.9583,34.9108,34.9266,9000.0
2011-11-08 13:20:00,44.02,44.21,44.02,44.21,15600.0,34.9108,35.0614,34.9108,35.0614,15600.0
2011-11-08 13:30:00,44.19,44.23,44.13,44.23,17800.0,35.0456,35.0773,34.998,35.0773,17800.0
2011-11-08 13:40:00,44.21,44.44,44.17,44.38,22000.0,35.0614,35.2438,35.0297,35.1963,22000.0
2011-11-08 13:50:00,44.4,44.49,44.38,44.42,26400.0,35.2121,35.2835,35.1963,35.228,26400.0
2011-11-08 14:00:00,44.44,44.48,44.34,44.4,19000.0,35.2438,35.2756,35.1645,35.2121,19000.0
2011-11-08 14:10:00,44.38,44.52,44.38,44.39,22200.0,35.1963,35.3073,35.1963,35.2042,22200.0
2011-11-08 14:20:00,44.38,44.63,44.38,44.63,128800.0,35.1963,35.3945,35.1963,35.3945,128800.0
2011-11-08 14:30:00,44.64,44.67,44.46,44.51,51800.0,35.4025,35.4263,35.2597,35.2994,51800.0
2011-11-08 14:40:00,44.51,44.59,44.49,44.53,23600.0,35.2994,35.3628,35.2835,35.3152,23600.0
2011-11-08 14:50:00,44.52,44.62,44.52,44.56,28000.0,35.3073,35.3866,35.3073,35.339,28000.0
2011-11-08 15:00:00,44.59,44.59,44.44,44.49,42600.0,35.3628,35.3628,35.2438,35.2835,42600.0
2011-11-08 15:10:00,44.51,44.68,44.5,44.66,79200.0,35.2994,35.4342,35.2914,35.4183,79200.0
2011-11-08 15:20:00,44.66,44.74,44.65,44.74,39600.0,35.4183,35.4818,35.4104,35.4818,39600.0
2011-11-08 15:30:00,44.75,44.8,44.69,44.74,62200.0,35.4897,35.5294,35.4421,35.4818,62200.0
2011-11-08 15:40:00,44.74,44.77,44.62,44.7,93400.0,35.4818,35.5056,35.3866,35.45,93400.0
2011-11-08 15:50:00,44.7,44.78,44.65,44.72,129400.0,35.45,35.5135,35.4104,35.4659,129400.0
2011-11-09 09:30:00,43.4,43.6,43.19,43.56,115200.0,34.4191,34.5777,34.2525,34.546,115200.0
2011-11-09 09:40:00,43.55,43.55,43.19,43.31,108000.0,34.538,34.538,34.2525,34.3477,108000.0
2011-11-09 09:50:00,43.29,43.29,43.04,43.15,42400.0,34.3318,34.3318,34.1336,34.2208,42400.0
2011-11-09 10:00:00,43.13,43.19,43.07,43.11,69000.0,34.2049,34.2525,34.1573,34.1891,69000.0
2011-11-09 10:10:00,43.11,43.27,43.1,43.18,56200.0,34.1891,34.316,34.1811,34.2446,56200.0
2011-11-09 10:20:00,43.17,43.29,43.03,43.04,38400.0,34.2367,34.3318,34.1256,34.1336,38400.0
2011-11-09 10:30:00,43.07,43.15,42.91,42.95,46800.0,34.1573,34.2208,34.0305,34.0622,46800.0
2011-11-09 10:40:00,42.94,43.27,42.88,43.22,65600.0,34.0542,34.316,34.0067,34.2763,65600.0
2011-11-09 10:50:00,43.21,43.3,43.11,43.11,53600.0,34.2684,34.3398,34.1891,34.1891,53600.0
2011-11-09 11:00:00,43.12,43.3,43.06,43.3,35400.0,34.197,34.3398,34.1494,34.3398,35400.0
2011-11-09 11:10:00,43.25,43.44,43.22,43.41,24000.0,34.3001,34.4508,34.2763,34.427,24000.0
2011-11-09 11:20:00,43.45,43.51,43.37,43.39,27800.0,34.4587,34.5063,34.3953,34.4111,27800.0
2011-11-09 11:30:00,43.41,43.46,43.31,43.44,27800.0,34.427,34.4666,34.3477,34.4508,27800.0
2011-11-09 11:40:00,43.45,43.47,43.33,43.47,21400.0,34.4587,34.4746,34.3635,34.4746,21400.0
2011-11-09 11:50:00,43.46,43.49,43.38,43.41,36400.0,34.4666,34.4904,34.4032,34.427,36400.0
2011-11-09 12:00:00,43.44,43.47,43.4,43.44,59000.0,34.4508,34.4746,34.4191,34.4508,59000.0
2011-11-09 12:10:00,43.45,43.49,43.34,43.37,36000.0,34.4587,34.4904,34.3715,34.3953,36000.0
2011-11-09 12:20:00,43.36,43.36,43.18,43.19,49200.0,34.3873,34.3873,34.2446,34.2525,49200.0
2011-11-09 12:30:00,43.19,43.27,43.18,43.2,24600.0,34.2525,34.316,34.2446,34.2604,24600.0
2011-11-09 12:40:00,43.19,43.24,43.15,43.18,49600.0,34.2525,34.2922,34.2208,34.2446,49600.0
2011-11-09 12:50:00,43.18,43.31,43.16,43.29,46200.0,34.2446,34.3477,34.2287,34.3318,46200.0
2011-11-09 13:00:00,43.29,43.4,43.27,43.31,33200.0,34.3318,34.4191,34.316,34.3477,33200.0
2011-11-09 13:10:00,43.31,43.33,43.19,43.21,34600.0,34.3477,34.3635,34.2525,34.2684,34600.0
2011-11-09 13:20:00,43.23,43.27,43.16,43.23,15200.0,34.2842,34.316,34.2287,34.2842,15200.0
2011-11-09 13:30:00,43.23,43.23,43.15,43.17,38000.0,34.2842,34.2842,34.2208,34.2367,38000.0
2011-11-09 13:40:00,43.18,43.21,43.08,43.09,28000.0,34.2446,34.2684,34.1653,34.1732,28000.0
2011-11-09 13:50:00,43.07,43.08,42.82,42.92,64600.0,34.1573,34.1653,33.9591,34.0384,64600.0
2011-11-09 14:00:00,42.91,42.92,42.58,42.71,53600.0,34.0305,34.0384,33.7687,33.8718,53600.0
2011-11-09 14:10:00,42.69,42.84,42.67,42.74,37800.0,33.856,33.9749,33.8401,33.8956,37800.0
2011-11-09 14:20:00,42.75,42.79,42.4,42.68,69800.0,33.9036,33.9353,33.626,33.8481,69800.0
2011-11-09 14:30:00,42.66,42.68,42.44,42.59,98400.0,33.8322,33.8481,33.6577,33.7767,98400.0
2011-11-09 14:40:00,42.59,42.75,42.49,42.68,55000.0,33.7767,33.9036,33.6974,33.8481,55000.0
2011-11-09 14:50:00,42.67,42.77,42.64,42.66,43600.0,33.8401,33.9194,33.8163,33.8322,43600.0
2011-11-09 15:00:00,42.65,42.83,42.61,42.77,92200.0,33.8243,33.967,33.7925,33.9194,92200.0
2011-11-09 15:10:00,42.79,42.85,42.69,42.81,60400.0,33.9353,33.9829,33.856,33.9512,60400.0
2011-11-09 15:20:00,42.81,42.96,42.81,42.84,85200.0,33.9512,34.0701,33.9512,33.9749,85200.0
2011-11-09 15:30:00,42.83,42.83,42.6,42.6,114000.0,33.967,33.967,33.7846,33.7846,114000.0
2011-11-09 15:40:00,42.62,42.78,42.55,42.65,141200.0,33.8005,33.9274,33.745,33.8243,141200.0
2011-11-09 15:50:00,42.64,42.82,42.62,42.69,294200.0,33.8163,33.9591,33.8005,33.856,294200.0
2011-11-10 09:30:00,43.16,43.48,43.16,43.41,53200.0,34.2287,34.4825,34.2287,34.427,53200.0
2011-11-10 09:40:00,43.41,43.49,43.37,43.39,64400.0,34.427,34.4904,34.3953,34.4111,64400.0
2011-11-10 09:50:00,43.37,43.4,43.23,43.23,34600.0,34.3953,34.4191,34.2842,34.2842,34600.0
2011-11-10 10:00:00,43.21,43.28,43.09,43.1,144200.0,34.2684,34.3239,34.1732,34.1811,144200.0
2011-11-10 10:10:00,43.09,43.12,42.93,42.98,36400.0,34.1732,34.197,34.0463,34.086,36400.0
2011-11-10 10:20:00,42.99,43.04,42.91,42.91,41200.0,34.0939,34.1336,34.0305,34.0305,41200.0
2011-11-10 10:30:00,42.9,42.9,42.69,42.8,54200.0,34.0225,34.0225,33.856,33.9432,54200.0
2011-11-10 10:40:00,42.8,42.81,42.54,42.54,99800.0,33.9432,33.9512,33.737,33.737,99800.0
2011-11-10 10:50:00,42.54,42.84,42.54,42.76,55600.0,33.737,33.9749,33.737,33.9115,55600.0
2011-11-10 11:00:00,42.76,43.07,42.73,42.98,34000.0,33.9115,34.1573,33.8877,34.086,34000.0
2011-11-10 11:10:00,42.99,43.12,42.94,43.05,27200.0,34.0939,34.197,34.0542,34.1415,27200.0
2011-11-10 11:20:00,43.08,43.13,43.01,43.09,39800.0,34.1653,34.2049,34.1098,34.1732,39800.0
2011-11-10 11:30:00,43.08,43.19,43.02,43.11,29000.0,34.1653,34.2525,34.1177,34.1891,29000.0
2011-11-10 11:40:00,43.11,43.45,43.1,43.39,47800.0,34.1891,34.4587,34.1811,34.4111,47800.0
2011-11-10 11:50:00,43.39,43.42,43.18,43.21,28200.0,34.4111,34.4349,34.2446,34.2684,28200.0
2011-11-10 12:00:00,43.21,43.27,43.16,43.23,38400.0,34.2684,34.316,34.2287,34.2842,38400.0
2011-11-10 12:10:00,43.24,43.29,43.07,43.09,50000.0,34.2922,34.3318,34.1573,34.1732,50000.0
2011-11-10 12:20:00,43.08,43.16,43.05,43.05,20400.0,34.1653,34.2287,34.1415,34.1415,20400.0
2011-11-10 12:30:00,43.06,43.06,42.9,42.97,24600.0,34.1494,34.1494,34.0225,34.078,24600.0
2011-11-10 12:40:00,42.96,43.02,42.94,42.96,24600.0,34.0701,34.1177,34.0542,34.0701,24600.0
2011-11-10 12:50:00,42.96,43.1,42.95,43.07,44000.0,34.0701,34.1811,34.0622,34.1573,44000.0
2011-11-10 13:00:00,43.09,43.12,43.04,43.05,30600.0,34.1732,34.197,34.1336,34.1415,30600.0
2011-11-10 13:10:00,43.06,43.35,43.05,43.3,41400.0,34.1494,34.3794,34.1415,34.3398,41400.0
2011-11-10 13:20:00,43.3,43.31,43.16,43.18,18200.0,34.3398,34.3477,34.2287,34.2446,18200.0
2011-11-10 13:30:00,43.19,43.28,43.13,43.16,25000.0,34.2525,34.3239,34.2049,34.2287,25000.0
2011-11-10 13:40:00,43.16,43.24,43.02,43.02,50800.0,34.2287,34.2922,34.1177,34.1177,50800.0
2011-11-10 13:50:00,43.02,43.17,43.01,43.14,23800.0,34.1177,34.2367,34.1098,34.2129,23800.0
2011-11-10 14:00:00,43.15,43.18,42.87,42.91,55800.0,34.2208,34.2446,33.9987,34.0305,55800.0
2011-11-10 14:10:00,42.92,43.12,42.91,43.08,44400.0,34.0384,34.197,34.0305,34.1653,44400.0
2011-11-10 14:20:00,43.07,43.08,42.87,42.9,74000.0,34.1573,34.1653,33.9987,34.0225,74000.0
2011-11-10 14:30:00,42.89,43.01,42.87,42.99,30600.0,34.0146,34.1098,33.9987,34.0939,30600.0
2011-11-10 14:40:00,42.99,43.11,42.94,43.04,36400.0,34.0939,34.1891,34.0542,34.1336,36400.0
2011-11-10 14:50:00,43.06,43.09,42.84,42.84,33800.0,34.1494,34.1732,33.9749,33.9749,33800.0
2011-11-10 15:00:00,42.85,43.04,42.84,42.9,38200.0,33.9829,34.1336,33.9749,34.0225,38200.0
2011-11-10 15:10:00,42.89,43.02,42.89,42.93,40400.0,34.0146,34.1177,34.0146,34.0463,40400.0
2011-11-10 15:20:00,42.93,43.22,42.87,43.14,57600.0,34.0463,34.2763,33.9987,34.2129,57600.0
2011-11-10 15:30:00,43.15,43.19,43.0,43.08,89000.0,34.2208,34.2525,34.1018,34.1653,89000.0
2011-11-10 15:40:00,43.08,43.11,42.99,43.08,91800.0,34.1653,34.1891,34.0939,34.1653,91800.0
2011-11-10 15:50:00,43.07,43.23,43.03,43.14,183000.0,34.1573,34.2842,34.1256,34.2129,183000.0
2011-11-11 09:30:00,43.82,43.99,43.8,43.96,53600.0,34.7521,34.887,34.7363,34.8632,53600.0
2011-11-11 09:40:00,43.97,44.2,43.97,44.09,79000.0,34.8711,35.0535,34.8711,34.9663,79000.0
2011-11-11 09:50:00,44.06,44.23,44.0,44.01,54800.0,34.9425,35.0773,34.8949,34.9028,54800.0
2011-11-11 10:00:00,44.03,44.16,44.01,44.04,69000.0,34.9187,35.0218,34.9028,34.9266,69000.0
2011-11-11 10:10:00,44.06,44.1,43.96,44.01,46400.0,34.9425,34.9742,34.8632,34.9028,46400.0
2011-11-11 10:20:00,44.0,44.06,43.96,44.02,21600.0,34.8949,34.9425,34.8632,34.9108,21600.0
2011-11-11 10:30:00,44.04,44.14,44.02,44.02,138000.0,34.9266,35.0059,34.9108,34.9108,138000.0
2011-11-11 10:40:00,44.05,44.2,44.05,44.18,26000.0,34.9346,35.0535,34.9346,35.0377,26000.0
2011-11-11 10:50:00,44.17,44.27,44.13,44.18,28600.0,35.0297,35.109,34.998,35.0377,28600.0
2011-11-11 11:00:00,44.18,44.24,44.12,44.2,34400.0,35.0377,35.0852,34.9901,35.0535,34400.0
2011-11-11 11:10:00,44.18,44.26,44.08,44.16,27800.0,35.0377,35.1011,34.9583,35.0218,27800.0
2011-11-11 11:20:00,44.17,44.27,44.17,44.23,25200.0,35.0297,35.109,35.0297,35.0773,25200.0
2011-11-11 11:30:00,44.24,44.25,44.14,44.15,16800.0,35.0852,35.0932,35.0059,35.0139,16800.0
2011-11-11 11:40:00,44.16,44.29,44.13,44.15,47800.0,35.0218,35.1249,34.998,35.0139,47800.0
2011-11-11 11:50:00,44.13,44.15,44.07,44.07,45600.0,34.998,35.0139,34.9504,34.9504,45600.0
2011-11-11 12:00:00,44.09,44.24,44.09,44.18,31000.0,34.9663,35.0852,34.9663,35.0377,31000.0
2011-11-11 12:10:00,44.18,44.25,44.16,44.2,42400.0,35.0377,35.0932,35.0218,35.0535,42400.0
2011-11-11 12:20:00,44.2,44.21,44.11,44.17,26600.0,35.0535,35.0614,34.9821,35.0297,26600.0
2011-11-11 12:30:00,44.17,44.17,44.09,44.12,13000.0,35.0297,35.0297,34.9663,34.9901,13000.0
2011-11-11 12:40:00,44.1,44.16,44.1,44.12,13200.0,34.9742,35.0218,34.9742,34.9901,13200.0
2011-11-11 12:50:00,44.13,44.15,44.09,44.15,15800.0,34.998,35.0139,34.9663,35.0139,15800.0
2011-11-11 13:00:00,44.15,44.24,44.15,44.22,59200.0,35.0139,35.0852,35.0139,35.0694,59200.0
2011-11-11 13:10:00,44.22,44.23,44.14,44.18,49800.0,35.0694,35.0773,35.0059,35.0377,49800.0
2011-11-11 13:20:00,44.18,44.2,44.1,44.13,48400.0,35.0377,35.0535,34.9742,34.998,48400.0
2011-11-11 13:30:00,44.14,44.19,44.13,44.15,23600.0,35.0059,35.0456,34.998,35.0139,23600.0
2011-11-11 13:40:00,44.16,44.18,44.12,44.13,29600.0,35.0218,35.0377,34.9901,34.998,29600.0
2011-11-11 13:50:00,44.14,44.14,44.07,44.1,22200.0,35.0059,35.0059,34.9504,34.9742,22200.0
2011-11-11 14:00:00,44.12,44.14,44.09,44.12,17800.0,34.9901,35.0059,34.9663,34.9901,17800.0
2011-11-11 14:10:00,44.13,44.16,44.08,44.1,22600.0,34.998,35.0218,34.9583,34.9742,22600.0
2011-11-11 14:20:00,44.13,44.14,44.07,44.13,22000.0,34.998,35.0059,34.9504,34.998,22000.0
2011-11-11 14:30:00,44.14,44.22,44.13,44.18,25200.0,35.0059,35.0694,34.998,35.0377,25200.0
2011-11-11 14:40:00,44.19,44.21,44.11,44.13,19400.0,35.0456,35.0614,34.9821,34.998,19400.0
2011-11-11 14:50:00,44.13,44.16,44.0,44.06,27400.0,34.998,35.0218,34.8949,34.9425,27400.0
2011-11-11 15:00:00,44.04,44.06,43.94,43.99,58400.0,34.9266,34.9425,34.8473,34.887,58400.0
2011-11-11 15:10:00,43.97,44.05,43.92,44.01,30000.0,34.8711,34.9346,34.8315,34.9028,30000.0
2011-11-11 15:20:00,44.01,44.05,43.93,44.05,52400.0,34.9028,34.9346,34.8394,34.9346,52400.0
2011-11-11 15:30:00,44.07,44.07,43.95,43.98,43400.0,34.9504,34.9504,34.8552,34.879,43400.0
2011-11-11 15:40:00,43.96,44.02,43.91,44.02,74400.0,34.8632,34.9108,34.8235,34.9108,74400.0
2011-11-11 15:50:00,44.02,44.11,44.01,44.06,117600.0,34.9108,34.9821,34.9028,34.9425,117600.0
2011-11-14 09:30:00,43.89,44.05,43.8,43.97,45600.0,34.8077,34.9346,34.7363,34.8711,45600.0
2011-11-14 09:40:00,44.0,44.0,43.67,43.72,37000.0,34.8949,34.8949,34.6332,34.6728,37000.0
2011-11-14 09:50:00,43.69,43.82,43.55,43.82,26200.0,34.649,34.7521,34.538,34.7521,26200.0
2011-11-14 10:00:00,43.79,43.88,43.68,43.85,32000.0,34.7284,34.7997,34.6411,34.7759,32000.0
2011-11-14 10:10:00,43.89,43.93,43.76,43.79,67600.0,34.8077,34.8394,34.7046,34.7284,67600.0
2011-11-14 10:20:00,43.8,43.94,43.8,43.86,45200.0,34.7363,34.8473,34.7363,34.7839,45200.0
2011-11-14 10:30:00,43.9,43.9,43.67,43.75,37800.0,34.8156,34.8156,34.6332,34.6966,37800.0
2011-11-14 10:40:00,43.76,43.76,43.59,43.67,16400.0,34.7046,34.7046,34.5697,34.6332,16400.0
2011-11-14 10:50:00,43.69,43.79,43.68,43.74,16200.0,34.649,34.7284,34.6411,34.6887,16200.0
2011-11-14 11:00:00,43.74,43.84,43.74,43.8,28600.0,34.6887,34.768,34.6887,34.7363,28600.0
2011-11-14 11:10:00,43.81,43.82,43.7,43.74,22000.0,34.7442,34.7521,34.657,34.6887,22000.0
2011-11-14 11:20:00,43.73,43.81,43.69,43.71,17400.0,34.6808,34.7442,34.649,34.6649,17400.0
2011-11-14 11:30:00,43.71,43.81,43.7,43.73,13800.0,34.6649,34.7442,34.657,34.6808,13800.0
2011-11-14 11:40:00,43.74,43.74,43.56,43.57,17800.0,34.6887,34.6887,34.546,34.5539,17800.0
2011-11-14 11:50:00,43.6,43.62,43.35,43.47,58800.0,34.5777,34.5935,34.3794,34.4746,58800.0
2011-11-14 12:00:00,43.49,43.54,43.41,43.48,47800.0,34.4904,34.5301,34.427,34.4825,47800.0
2011-11-14 12:10:00,43.48,43.5,43.41,43.41,24200.0,34.4825,34.4984,34.427,34.427,24200.0
2011-11-14 12:20:00,43.41,43.44,43.31,43.41,26600.0,34.427,34.4508,34.3477,34.427,26600.0
2011-11-14 12:30:00,43.4,43.41,43.32,43.38,20800.0,34.4191,34.427,34.3556,34.4032,20800.0
2011-11-14 12:40:00,43.38,43.4,43.35,43.37,12200.0,34.4032,34.4191,34.3794,34.3953,12200.0
2011-11-14 12:50:00,43.38,43.49,43.37,43.47,23200.0,34.4032,34.4904,34.3953,34.4746,23200.0
2011-11-14 13:00:00,43.45,43.47,43.41,43.46,19400.0,34.4587,34.4746,34.427,34.4666,19400.0
2011-11-14 13:10:00,43.46,43.49,43.41,43.49,23200.0,34.4666,34.4904,34.427,34.4904,23200.0
2011-11-14 13:20:00,43.49,43.56,43.46,43.52,20800.0,34.4904,34.546,34.4666,34.5142,20800.0
2011-11-14 13:30:00,43.54,43.55,43.46,43.54,38000.0,34.5301,34.538,34.4666,34.5301,38000.0
2011-11-14 13:40:00,43.54,43.57,43.49,43.53,24400.0,34.5301,34.5539,34.4904,34.5222,24400.0
2011-11-14 13:50:00,43.52,43.54,43.45,43.51,20000.0,34.5142,34.5301,34.4587,34.5063,20000.0
2011-11-14 14:00:00,43.52,43.6,43.5,43.6,21800.0,34.5142,34.5777,34.4984,34.5777,21800.0
2011-11-14 14:10:00,43.57,43.63,43.5,43.51,28400.0,34.5539,34.6015,34.4984,34.5063,28400.0
2011-11-14 14:20:00,43.52,43.59,43.46,43.46,24000.0,34.5142,34.5697,34.4666,34.4666,24000.0
2011-11-14 14:30:00,43.47,43.52,43.45,43.46,14800.0,34.4746,34.5142,34.4587,34.4666,14800.0
2011-11-14 14:40:00,43.45,43.48,43.4,43.4,22600.0,34.4587,34.4825,34.4191,34.4191,22600.0
2011-11-14 14:50:00,43.38,43.47,43.32,43.32,24000.0,34.4032,34.4746,34.3556,34.3556,24000.0
2011-11-14 15:00:00,43.32,43.48,43.31,43.43,47000.0,34.3556,34.4825,34.3477,34.4429,47000.0
2011-11-14 15:10:00,43.43,43.49,43.41,43.44,30400.0,34.4429,34.4904,34.427,34.4508,30400.0
2011-11-14 15:20:00,43.45,43.59,43.45,43.52,53800.0,34.4587,34.5697,34.4587,34.5142,53800.0
2011-11-14 15:30:00,43.51,43.6,43.51,43.54,70600.0,34.5063,34.5777,34.5063,34.5301,70600.0
2011-11-14 15:40:00,43.54,43.72,43.54,43.64,151800.0,34.5301,34.6728,34.5301,34.6094,151800.0
2011-11-14 15:50:00,43.66,43.74,43.55,43.65,270000.0,34.6253,34.6887,34.538,34.6173,270000.0
2011-11-15 09:30:00,43.43,43.67,43.3,43.56,52400.0,34.4429,34.6332,34.3398,34.546,52400.0
2011-11-15 09:40:00,43.59,43.88,43.56,43.75,43800.0,34.5697,34.7997,34.546,34.6966,43800.0
2011-11-15 09:50:00,43.72,43.87,43.66,43.77,48600.0,34.6728,34.7918,34.6253,34.7125,48600.0
2011-11-15 10:00:00,43.78,43.81,43.6,43.61,60800.0,34.7204,34.7442,34.5777,34.5856,60800.0
2011-11-15 10:10:00,43.63,43.66,43.38,43.39,43400.0,34.6015,34.6253,34.4032,34.4111,43400.0
2011-11-15 10:20:00,43.4,43.59,43.4,43.56,29800.0,34.4191,34.5697,34.4191,34.546,29800.0
2011-11-15 10:30:00,43.56,43.75,43.54,43.63,27000.0,34.546,34.6966,34.5301,34.6015,27000.0
2011-11-15 10:40:00,43.62,43.77,43.55,43.66,24600.0,34.5935,34.7125,34.538,34.6253,24600.0
2011-11-15 10:50:00,43.63,43.68,43.48,43.48,14800.0,34.6015,34.6411,34.4825,34.4825,14800.0
2011-11-15 11:00:00,43.46,43.52,43.43,43.51,23000.0,34.4666,34.5142,34.4429,34.5063,23000.0
2011-11-15 11:10:00,43.52,43.65,43.38,43.38,30200.0,34.5142,34.6173,34.4032,34.4032,30200.0
2011-11-15 11:20:00,43.38,43.38,43.27,43.37,17200.0,34.4032,34.4032,34.316,34.3953,17200.0
2011-11-15 11:30:00,43.36,43.36,43.19,43.2,45000.0,34.3873,34.3873,34.2525,34.2604,45000.0
2011-11-15 11:40:00,43.2,43.3,43.2,43.27,37400.0,34.2604,34.3398,34.2604,34.316,37400.0
2011-11-15 11:50:00,43.24,43.33,43.16,43.31,46200.0,34.2922,34.3635,34.2287,34.3477,46200.0
2011-11-15 12:00:00,43.33,43.46,43.31,43.33,59600.0,34.3635,34.4666,34.3477,34.3635,59600.0
2011-11-15 12:10:00,43.33,43.38,43.3,43.35,38400.0,34.3635,34.4032,34.3398,34.3794,38400.0
2011-11-15 12:20:00,43.35,43.56,43.33,43.52,50200.0,34.3794,34.546,34.3635,34.5142,50200.0
2011-11-15 12:30:00,43.53,43.74,43.49,43.59,78800.0,34.5222,34.6887,34.4904,34.5697,78800.0
2011-11-15 12:40:00,43.59,43.68,43.54,43.55,61200.0,34.5697,34.6411,34.5301,34.538,61200.0
2011-11-15 12:50:00,43.52,43.6,43.51,43.6,23200.0,34.5142,34.5777,34.5063,34.5777,23200.0
2011-11-15 13:00:00,43.62,43.73,43.6,43.65,42000.0,34.5935,34.6808,34.5777,34.6173,42000.0
2011-11-15 13:10:00,43.65,43.69,43.57,43.62,53600.0,34.6173,34.649,34.5539,34.5935,53600.0
2011-11-15 13:20:00,43.6,43.71,43.59,43.66,39400.0,34.5777,34.6649,34.5697,34.6253,39400.0
2011-11-15 13:30:00,43.68,43.77,43.62,43.76,34600.0,34.6411,34.7125,34.5935,34.7046,34600.0
2011-11-15 13:40:00,43.77,43.81,43.69,43.7,24800.0,34.7125,34.7442,34.649,34.657,24800.0
2011-11-15 13:50:00,43.71,43.74,43.64,43.69,38400.0,34.6649,34.6887,34.6094,34.649,38400.0
2011-11-15 14:00:00,43.69,43.75,43.67,43.71,33000.0,34.649,34.6966,34.6332,34.6649,33000.0
2011-11-15 14:10:00,43.7,43.74,43.59,43.63,62600.0,34.657,34.6887,34.5697,34.6015,62600.0
2011-11-15 14:20:00,43.65,43.67,43.58,43.59,36200.0,34.6173,34.6332,34.5618,34.5697,36200.0
2011-11-15 14:30:00,43.58,43.65,43.58,43.62,16000.0,34.5618,34.6173,34.5618,34.5935,16000.0
2011-11-15 14:40:00,43.62,43.71,43.62,43.67,15600.0,34.5935,34.6649,34.5935,34.6332,15600.0
2011-11-15 14:50:00,43.69,43.76,43.67,43.67,29000.0,34.649,34.7046,34.6332,34.6332,29000.0
2011-11-15 15:00:00,43.67,43.85,43.67,43.82,25800.0,34.6332,34.7759,34.6332,34.7521,25800.0
2011-11-15 15:10:00,43.81,43.88,43.8,43.82,34800.0,34.7442,34.7997,34.7363,34.7521,34800.0
2011-11-15 15:20:00,43.84,43.99,43.83,43.99,43000.0,34.768,34.887,34.7601,34.887,43000.0
2011-11-15 15:30:00,43.97,43.99,43.87,43.9,54200.0,34.8711,34.887,34.7918,34.8156,54200.0
2011-11-15 15:40:00,43.9,43.96,43.83,43.9,67400.0,34.8156,34.8632,34.7601,34.8156,67400.0
2011-11-15 15:50:00,43.91,43.91,43.67,43.68,181600.0,34.8235,34.8235,34.6332,34.6411,181600.0
2011-11-16 09:30:00,42.93,43.15,42.82,43.02,84800.0,34.0463,34.2208,33.9591,34.1177,84800.0
2011-11-16 09:40:00,43.02,43.06,42.82,42.82,48200.0,34.1177,34.1494,33.9591,33.9591,48200.0
2011-11-16 09:50:00,42.87,43.09,42.87,43.05,39600.0,33.9987,34.1732,33.9987,34.1415,39600.0
2011-11-16 10:00:00,43.04,43.11,42.93,42.93,50200.0,34.1336,34.1891,34.0463,34.0463,50200.0
2011-11-16 10:10:00,42.94,43.09,42.9,43.02,27000.0,34.0542,34.1732,34.0225,34.1177,27000.0
2011-11-16 10:20:00,43.0,43.06,42.91,42.94,36400.0,34.1018,34.1494,34.0305,34.0542,36400.0
2011-11-16 10:30:00,42.94,43.09,42.88,43.06,33000.0,34.0542,34.1732,34.0067,34.1494,33000.0
2011-11-16 10:40:00,43.09,43.24,42.99,43.19,32800.0,34.1732,34.2922,34.0939,34.2525,32800.0
2011-11-16 10:50:00,43.19,43.33,43.18,43.24,24600.0,34.2525,34.3635,34.2446,34.2922,24600.0
2011-11-16 11:00:00,43.25,43.41,43.25,43.38,20400.0,34.3001,34.427,34.3001,34.4032,20400.0
2011-11-16 11:10:00,43.38,43.39,43.26,43.27,38600.0,34.4032,34.4111,34.308,34.316,38600.0
2011-11-16 11:20:00,43.27,43.28,43.21,43.22,40000.0,34.316,34.3239,34.2684,34.2763,40000.0
2011-11-16 11:30:00,43.21,43.23,43.06,43.12,44400.0,34.2684,34.2842,34.1494,34.197,44400.0
2011-11-16 11:40:00,43.12,43.17,43.01,43.05,45800.0,34.197,34.2367,34.1098,34.1415,45800.0
2011-11-16 11:50:00,43.06,43.07,43.0,43.01,18800.0,34.1494,34.1573,34.1018,34.1098,18800.0
2011-11-16 12:00:00,43.01,43.04,42.98,43.0,48600.0,34.1098,34.1336,34.086,34.1018,48600.0
2011-11-16 12:10:00,42.99,43.04,42.96,43.0,51600.0,34.0939,34.1336,34.0701,34.1018,51600.0
2011-11-16 12:20:00,43.01,43.02,42.96,42.98,15600.0,34.1098,34.1177,34.0701,34.086,15600.0
2011-11-16 12:30:00,42.98,43.11,42.98,43.07,30000.0,34.086,34.1891,34.086,34.1573,30000.0
2011-11-16 12:40:00,43.07,43.12,42.98,42.98,50600.0,34.1573,34.197,34.086,34.086,50600.0
2011-11-16 12:50:00,42.99,43.02,42.93,43.0,11400.0,34.0939,34.1177,34.0463,34.1018,11400.0
2011-11-16 13:00:00,43.02,43.08,43.01,43.05,20200.0,34.1177,34.1653,34.1098,34.1415,20200.0
2011-11-16 13:10:00,43.05,43.06,43.01,43.03,31200.0,34.1415,34.1494,34.1098,34.1256,31200.0
2011-11-16 13:20:00,43.02,43.18,43.02,43.17,59200.0,34.1177,34.2446,34.1177,34.2367,59200.0
2011-11-16 13:30:00,43.16,43.17,43.11,43.13,40000.0,34.2287,34.2367,34.1891,34.2049,40000.0
2011-11-16 13:40:00,43.13,43.15,43.1,43.1,89600.0,34.2049,34.2208,34.1811,34.1811,89600.0
2011-11-16 13:50:00,43.11,43.13,43.05,43.08,44200.0,34.1891,34.2049,34.1415,34.1653,44200.0
2011-11-16 14:00:00,43.08,43.12,43.05,43.05,48800.0,34.1653,34.197,34.1415,34.1415,48800.0
2011-11-16 14:10:00,43.06,43.1,43.01,43.09,41200.0,34.1494,34.1811,34.1098,34.1732,41200.0
2011-11-16 14:20:00,43.09,43.15,43.09,43.12,121800.0,34.1732,34.2208,34.1732,34.197,121800.0
2011-11-16 14:30:00,43.12,43.14,43.08,43.13,59000.0,34.197,34.2129,34.1653,34.2049,59000.0
2011-11-16 14:40:00,43.13,43.13,43.02,43.06,35200.0,34.2049,34.2049,34.1177,34.1494,35200.0
2011-11-16 14:50:00,43.05,43.07,42.98,43.01,51800.0,34.1415,34.1573,34.086,34.1098,51800.0
2011-11-16 15:00:00,43.01,43.02,42.98,43.01,52000.0,34.1098,34.1177,34.086,34.1098,52000.0
2011-11-16 15:10:00,43.01,43.01,42.72,42.8,75200.0,34.1098,34.1098,33.8798,33.9432,75200.0
2011-11-16 15:20:00,42.8,42.83,42.69,42.7,72600.0,33.9432,33.967,33.856,33.8639,72600.0
2011-11-16 15:30:00,42.68,42.69,42.41,42.59,154800.0,33.8481,33.856,33.6339,33.7767,154800.0
2011-11-16 15:40:00,42.57,42.74,42.52,42.66,200400.0,33.7608,33.8956,33.7212,33.8322,200400.0
2011-11-16 15:50:00,42.65,42.65,42.41,42.46,409000.0,33.8243,33.8243,33.6339,33.6736,409000.0
2011-11-17 09:30:00,42.35,42.56,42.27,42.35,86800.0,33.5863,33.7529,33.5229,33.5863,86800.0
2011-11-17 09:40:00,42.37,42.5,42.26,42.32,42000.0,33.6022,33.7053,33.515,33.5625,42000.0
2011-11-17 09:50:00,42.32,42.51,42.27,42.43,74000.0,33.5625,33.7132,33.5229,33.6498,74000.0
2011-11-17 10:00:00,42.44,42.56,42.23,42.56,94400.0,33.6577,33.7529,33.4912,33.7529,94400.0
2011-11-17 10:10:00,42.56,42.69,42.51,42.51,86200.0,33.7529,33.856,33.7132,33.7132,86200.0
2011-11-17 10:20:00,42.53,42.59,42.37,42.59,79200.0,33.7291,33.7767,33.6022,33.7767,79200.0
2011-11-17 10:30:00,42.58,42.77,42.41,42.68,59000.0,33.7687,33.9194,33.6339,33.8481,59000.0
2011-11-17 10:40:00,42.66,42.72,42.51,42.56,39800.0,33.8322,33.8798,33.7132,33.7529,39800.0
2011-11-17 10:50:00,42.56,42.6,42.44,42.48,52000.0,33.7529,33.7846,33.6577,33.6894,52000.0
2011-11-17 11:00:00,42.45,42.51,42.33,42.34,42400.0,33.6656,33.7132,33.5705,33.5784,42400.0
2011-11-17 11:10:00,42.34,42.41,42.24,42.31,97800.0,33.5784,33.6339,33.4991,33.5546,97800.0
2011-11-17 11:20:00,42.31,42.31,42.18,42.27,56800.0,33.5546,33.5546,33.4515,33.5229,56800.0
2011-11-17 11:30:00,42.27,42.38,42.27,42.37,24000.0,33.5229,33.6101,33.5229,33.6022,24000.0
2011-11-17 11:40:00,42.35,42.47,42.3,42.31,42000.0,33.5863,33.6815,33.5467,33.5546,42000.0
2011-11-17 11:50:00,42.3,42.38,42.22,42.27,32000.0,33.5467,33.6101,33.4832,33.5229,32000.0
2011-11-17 12:00:00,42.28,42.35,42.19,42.2,27600.0,33.5308,33.5863,33.4595,33.4674,27600.0
2011-11-17 12:10:00,42.18,42.2,42.03,42.1,75000.0,33.4515,33.4674,33.3326,33.3881,75000.0
2011-11-17 12:20:00,42.1,42.12,42.0,42.01,47600.0,33.3881,33.4039,33.3088,33.3167,47600.0
2011-11-17 12:30:00,42.0,42.01,41.52,41.63,81800.0,33.3088,33.3167,32.9281,33.0153,81800.0
2011-11-17 12:40:00,41.64,41.68,41.35,41.61,68000.0,33.0233,33.055,32.7933,32.9995,68000.0
2011-11-17 12:50:00,41.61,41.8,41.52,41.63,75800.0,32.9995,33.1502,32.9281,33.0153,75800.0
2011-11-17 13:00:00,41.65,41.66,41.44,41.48,48000.0,33.0312,33.0391,32.8647,32.8964,48000.0
2011-11-17 13:10:00,41.46,41.75,41.45,41.72,56800.0,32.8805,33.1105,32.8726,33.0867,56800.0
2011-11-17 13:20:00,41.72,41.73,41.54,41.63,50600.0,33.0867,33.0946,32.944,33.0153,50600.0
2011-11-17 13:30:00,41.64,41.64,41.52,41.59,26200.0,33.0233,33.0233,32.9281,32.9836,26200.0
2011-11-17 13:40:00,41.59,41.67,41.45,41.49,30800.0,32.9836,33.0471,32.8726,32.9043,30800.0
2011-11-17 13:50:00,41.48,41.64,41.23,41.62,67600.0,32.8964,33.0233,32.6981,33.0074,67600.0
2011-11-17 14:00:00,41.59,41.59,41.45,41.46,52800.0,32.9836,32.9836,32.8726,32.8805,52800.0
2011-11-17 14:10:00,41.45,41.51,41.32,41.36,43600.0,32.8726,32.9202,32.7695,32.8012,43600.0
2011-11-17 14:20:00,41.33,41.41,41.14,41.25,72200.0,32.7774,32.8409,32.6267,32.714,72200.0
2011-11-17 14:30:00,41.26,41.33,41.14,41.19,116800.0,32.7219,32.7774,32.6267,32.6664,116800.0
2011-11-17 14:40:00,41.19,41.45,41.18,41.41,166200.0,32.6664,32.8726,32.6585,32.8409,166200.0
2011-11-17 14:50:00,41.42,41.49,41.39,41.47,50800.0,32.8488,32.9043,32.825,32.8884,50800.0
2011-11-17 15:00:00,41.47,41.51,41.4,41.41,71800.0,32.8884,32.9202,32.8329,32.8409,71800.0
2011-11-17 15:10:00,41.38,41.38,41.25,41.28,119400.0,32.8171,32.8171,32.714,32.7378,119400.0
2011-11-17 15:20:00,41.29,41.35,41.2,41.23,192000.0,32.7457,32.7933,32.6743,32.6981,192000.0
2011-11-17 15:30:00,41.24,41.27,41.09,41.09,132800.0,32.706,32.7298,32.5871,32.5871,132800.0
2011-11-17 15:40:00,41.12,41.34,40.99,41.21,320200.0,32.6109,32.7853,32.5078,32.6822,320200.0
2011-11-17 15:50:00,41.21,41.37,41.12,41.35,276400.0,32.6822,32.8091,32.6109,32.7933,276400.0
2011-11-18 09:30:00,41.67,41.7,41.44,41.44,261800.0,33.0471,33.0708,32.8647,32.8647,261800.0
2011-11-18 09:40:00,41.48,41.77,41.33,41.42,75000.0,32.8964,33.1264,32.7774,32.8488,75000.0
2011-11-18 09:50:00,41.43,41.66,41.3,41.6,76600.0,32.8567,33.0391,32.7536,32.9915,76600.0
2011-11-18 10:00:00,41.61,41.69,41.54,41.55,40400.0,32.9995,33.0629,32.944,32.9519,40400.0
2011-11-18 10:10:00,41.55,41.69,41.41,41.52,43000.0,32.9519,33.0629,32.8409,32.9281,43000.0
2011-11-18 10:20:00,41.5,41.56,41.33,41.45,44200.0,32.9122,32.9598,32.7774,32.8726,44200.0
2011-11-18 10:30:00,41.45,41.66,41.45,41.65,36200.0,32.8726,33.0391,32.8726,33.0312,36200.0
2011-11-18 10:40:00,41.67,41.85,41.65,41.84,45200.0,33.0471,33.1898,33.0312,33.1819,45200.0
2011-11-18 10:50:00,41.87,41.96,41.85,41.88,27800.0,33.2057,33.277,33.1898,33.2136,27800.0
2011-11-18 11:00:00,41.88,41.89,41.76,41.77,59600.0,33.2136,33.2215,33.1184,33.1264,59600.0
2011-11-18 11:10:00,41.76,41.88,41.74,41.77,35600.0,33.1184,33.2136,33.1026,33.1264,35600.0
2011-11-18 11:20:00,41.77,41.88,41.77,41.82,29600.0,33.1264,33.2136,33.1264,33.166,29600.0
2011-11-18 11:30:00,41.84,41.86,41.67,41.73,27800.0,33.1819,33.1977,33.0471,33.0946,27800.0
2011-11-18 11:40:00,41.72,41.78,41.65,41.68,21400.0,33.0867,33.1343,33.0312,33.055,21400.0
2011-11-18 11:50:00,41.69,41.72,41.62,41.65,35200.0,33.0629,33.0867,33.0074,33.0312,35200.0
2011-11-18 12:00:00,41.67,41.67,41.41,41.55,48600.0,33.0471,33.0471,32.8409,32.9519,48600.0
2011-11-18 12:10:00,41.56,41.63,41.54,41.58,20800.0,32.9598,33.0153,32.944,32.9757,20800.0
2011-11-18 12:20:00,41.55,41.67,41.5,41.65,18000.0,32.9519,33.0471,32.9122,33.0312,18000.0
2011-11-18 12:30:00,41.66,41.73,41.63,41.69,22800.0,33.0391,33.0946,33.0153,33.0629,22800.0
2011-11-18 12:40:00,41.69,41.75,41.66,41.73,19400.0,33.0629,33.1105,33.0391,33.0946,19400.0
2011-11-18 12:50:00,41.73,41.74,41.64,41.67,11600.0,33.0946,33.1026,33.0233,33.0471,11600.0
2011-11-18 13:00:00,41.66,41.68,41.6,41.68,30600.0,33.0391,33.055,32.9915,33.055,30600.0
2011-11-18 13:10:00,41.68,41.78,41.65,41.76,17400.0,33.055,33.1343,33.0312,33.1184,17400.0
2011-11-18 13:20:00,41.77,41.82,41.72,41.8,33000.0,33.1264,33.166,33.0867,33.1502,33000.0
2011-11-18 13:30:00,41.82,41.99,41.8,41.99,24600.0,33.166,33.3008,33.1502,33.3008,24600.0
2011-11-18 13:40:00,41.99,42.04,41.94,42.02,27400.0,33.3008,33.3405,33.2612,33.3246,27400.0
2011-11-18 13:50:00,42.03,42.13,41.96,41.98,26000.0,33.3326,33.4119,33.277,33.2929,26000.0
2011-11-18 14:00:00,41.97,41.97,41.84,41.88,16000.0,33.285,33.285,33.1819,33.2136,16000.0
2011-11-18 14:10:00,41.87,42.09,41.87,42.01,28600.0,33.2057,33.3801,33.2057,33.3167,28600.0
2011-11-18 14:20:00,41.99,42.04,41.85,41.92,22600.0,33.3008,33.3405,33.1898,33.2453,22600.0
2011-11-18 14:30:00,41.93,42.06,41.92,41.98,42600.0,33.2533,33.3564,33.2453,33.2929,42600.0
2011-11-18 14:40:00,41.98,42.02,41.92,41.93,26200.0,33.2929,33.3246,33.2453,33.2533,26200.0
2011-11-18 14:50:00,41.91,41.94,41.85,41.88,28600.0,33.2374,33.2612,33.1898,33.2136,28600.0
2011-11-18 15:00:00,41.88,41.92,41.81,41.86,31600.0,33.2136,33.2453,33.1581,33.1977,31600.0
2011-11-18 15:10:00,41.87,41.93,41.81,41.88,41200.0,33.2057,33.2533,33.1581,33.2136,41200.0
2011-11-18 15:20:00,41.88,41.91,41.8,41.82,65800.0,33.2136,33.2374,33.1502,33.166,65800.0
2011-11-18 15:30:00,41.84,41.98,41.76,41.87,63400.0,33.1819,33.2929,33.1184,33.2057,63400.0
2011-11-18 15:40:00,41.88,41.9,41.77,41.85,97000.0,33.2136,33.2295,33.1264,33.1898,97000.0
2011-11-18 15:50:00,41.86,41.9,41.77,41.81,122600.0,33.1977,33.2295,33.1264,33.1581,122600.0
2011-11-21 09:30:00,41.19,41.23,40.85,40.88,80800.0,32.6664,32.6981,32.3967,32.4205,80800.0
2011-11-21 09:40:00,40.85,40.99,40.82,40.97,46400.0,32.3967,32.5078,32.373,32.4919,46400.0
2011-11-21 09:50:00,40.96,40.96,40.62,40.8,150200.0,32.484,32.484,32.2143,32.3571,150200.0
2011-11-21 10:00:00,40.8,40.9,40.73,40.84,41800.0,32.3571,32.4364,32.3016,32.3888,41800.0
2011-11-21 10:10:00,40.84,41.06,40.83,40.98,37000.0,32.3888,32.5633,32.3809,32.4998,37000.0
2011-11-21 10:20:00,40.97,41.15,40.94,41.05,21800.0,32.4919,32.6347,32.4681,32.5554,21800.0
2011-11-21 10:30:00,41.05,41.07,40.92,40.99,22400.0,32.5554,32.5712,32.4523,32.5078,22400.0
2011-11-21 10:40:00,41.04,41.08,40.76,40.76,29800.0,32.5474,32.5791,32.3254,32.3254,29800.0
2011-11-21 10:50:00,40.76,40.81,40.63,40.63,35200.0,32.3254,32.365,32.2223,32.2223,35200.0
2011-11-21 11:00:00,40.65,40.74,40.58,40.63,34800.0,32.2381,32.3095,32.1826,32.2223,34800.0
2011-11-21 11:10:00,40.66,40.74,40.65,40.66,44400.0,32.2461,32.3095,32.2381,32.2461,44400.0
2011-11-21 11:20:00,40.69,40.76,40.66,40.75,27000.0,32.2699,32.3254,32.2461,32.3174,27000.0
2011-11-21 11:30:00,40.72,40.72,40.57,40.6,29000.0,32.2936,32.2936,32.1747,32.1985,29000.0
2011-11-21 11:40:00,40.62,40.77,40.56,40.77,60200.0,32.2143,32.3333,32.1668,32.3333,60200.0
2011-11-21 11:50:00,40.77,40.85,40.74,40.83,28800.0,32.3333,32.3967,32.3095,32.3809,28800.0
2011-11-21 12:00:00,40.84,40.93,40.84,40.9,75000.0,32.3888,32.4602,32.3888,32.4364,75000.0
2011-11-21 12:10:00,40.9,41.0,40.88,40.9,48400.0,32.4364,32.5157,32.4205,32.4364,48400.0
2011-11-21 12:20:00,40.9,40.96,40.87,40.92,46000.0,32.4364,32.484,32.4126,32.4523,46000.0
2011-11-21 12:30:00,40.9,40.94,40.86,40.92,48000.0,32.4364,32.4681,32.4047,32.4523,48000.0
2011-11-21 12:40:00,40.94,40.94,40.84,40.9,28800.0,32.4681,32.4681,32.3888,32.4364,28800.0
2011-11-21 12:50:00,40.89,40.9,40.72,40.74,64800.0,32.4285,32.4364,32.2936,32.3095,64800.0
2011-11-21 13:00:00,40.75,40.82,40.74,40.8,59200.0,32.3174,32.373,32.3095,32.3571,59200.0
2011-11-21 13:10:00,40.8,40.82,40.75,40.77,19400.0,32.3571,32.373,32.3174,32.3333,19400.0
2011-11-21 13:20:00,40.79,40.82,40.71,40.71,32400.0,32.3492,32.373,32.2857,32.2857,32400.0
2011-11-21 13:30:00,40.73,40.75,40.71,40.74,14800.0,32.3016,32.3174,32.2857,32.3095,14800.0
2011-11-21 13:40:00,40.74,40.79,40.71,40.73,17600.0,32.3095,32.3492,32.2857,32.3016,17600.0
2011-11-21 13:50:00,40.74,40.77,40.63,40.63,16600.0,32.3095,32.3333,32.2223,32.2223,16600.0
2011-11-21 14:00:00,40.64,40.73,40.62,40.72,40000.0,32.2302,32.3016,32.2143,32.2936,40000.0
2011-11-21 14:10:00,40.72,40.86,40.72,40.74,224200.0,32.2936,32.4047,32.2936,32.3095,224200.0
2011-11-21 14:20:00,40.72,40.77,40.68,40.7,29600.0,32.2936,32.3333,32.2619,32.2778,29600.0
2011-11-21 14:30:00,40.69,40.8,40.69,40.76,29200.0,32.2699,32.3571,32.2699,32.3254,29200.0
2011-11-21 14:40:00,40.77,40.92,40.75,40.84,54800.0,32.3333,32.4523,32.3174,32.3888,54800.0
2011-11-21 14:50:00,40.85,40.85,40.78,40.8,33400.0,32.3967,32.3967,32.3412,32.3571,33400.0
2011-11-21 15:00:00,40.81,40.83,40.69,40.78,43600.0,32.365,32.3809,32.2699,32.3412,43600.0
2011-11-21 15:10:00,40.77,40.88,40.77,40.87,50200.0,32.3333,32.4205,32.3333,32.4126,50200.0
2011-11-21 15:20:00,40.87,41.07,40.85,41.03,53000.0,32.4126,32.5712,32.3967,32.5395,53000.0
2011-11-21 15:30:00,41.01,41.1,40.98,41.1,61000.0,32.5236,32.595,32.4998,32.595,61000.0
2011-11-21 15:40:00,41.1,41.16,41.01,41.13,168600.0,32.595,32.6426,32.5236,32.6188,168600.0
2011-11-21 15:50:00,41.15,41.15,40.91,40.92,226600.0,32.6347,32.6347,32.4443,32.4523,226600.0
2011-11-22 09:30:00,40.76,41.13,40.76,41.12,47200.0,32.3254,32.6188,32.3254,32.6109,47200.0
2011-11-22 09:40:00,41.15,41.3,41.1,41.29,21600.0,32.6347,32.7536,32.595,32.7457,21600.0
2011-11-22 09:50:00,41.28,41.31,41.24,41.25,29000.0,32.7378,32.7616,32.706,32.714,29000.0
2011-11-22 10:00:00,41.27,41.29,40.94,41.02,56000.0,32.7298,32.7457,32.4681,32.5316,56000.0
2011-11-22 10:10:00,41.04,41.1,40.89,40.99,23600.0,32.5474,32.595,32.4285,32.5078,23600.0
2011-11-22 10:20:00,41.01,41.23,40.99,41.2,50200.0,32.5236,32.6981,32.5078,32.6743,50200.0
2011-11-22 10:30:00,41.18,41.18,40.95,41.01,31800.0,32.6585,32.6585,32.476,32.5236,31800.0
2011-11-22 10:40:00,41.02,41.04,40.69,40.72,72400.0,32.5316,32.5474,32.2699,32.2936,72400.0
2011-11-22 10:50:00,40.71,40.74,40.54,40.62,82200.0,32.2857,32.3095,32.1509,32.2143,82200.0
2011-11-22 11:00:00,40.63,40.68,40.58,40.63,24800.0,32.2223,32.2619,32.1826,32.2223,24800.0
2011-11-22 11:10:00,40.64,40.65,40.53,40.64,44400.0,32.2302,32.2381,32.143,32.2302,44400.0
2011-11-22 11:20:00,40.63,40.63,40.51,40.58,54800.0,32.2223,32.2223,32.1271,32.1826,54800.0
2011-11-22 11:30:00,40.57,40.63,40.49,40.56,26400.0,32.1747,32.2223,32.1112,32.1668,26400.0
2011-11-22 11:40:00,40.54,40.59,40.51,40.54,25400.0,32.1509,32.1905,32.1271,32.1509,25400.0
2011-11-22 11:50:00,40.56,40.6,40.52,40.59,12600.0,32.1668,32.1985,32.135,32.1905,12600.0
2011-11-22 12:00:00,40.59,40.82,40.56,40.78,138000.0,32.1905,32.373,32.1668,32.3412,138000.0
2011-11-22 12:10:00,40.79,40.82,40.65,40.74,34000.0,32.3492,32.373,32.2381,32.3095,34000.0
2011-11-22 12:20:00,40.77,40.8,40.63,40.68,23400.0,32.3333,32.3571,32.2223,32.2619,23400.0
2011-11-22 12:30:00,40.68,40.77,40.61,40.66,66600.0,32.2619,32.3333,32.2064,32.2461,66600.0
2011-11-22 12:40:00,40.65,40.68,40.62,40.63,31200.0,32.2381,32.2619,32.2143,32.2223,31200.0
2011-11-22 12:50:00,40.66,40.79,40.63,40.79,49000.0,32.2461,32.3492,32.2223,32.3492,49000.0
2011-11-22 13:00:00,40.81,40.88,40.77,40.77,37600.0,32.365,32.4205,32.3333,32.3333,37600.0
2011-11-22 13:10:00,40.78,40.86,40.74,40.85,73000.0,32.3412,32.4047,32.3095,32.3967,73000.0
2011-11-22 13:20:00,40.88,40.9,40.74,40.76,49400.0,32.4205,32.4364,32.3095,32.3254,49400.0
2011-11-22 13:30:00,40.75,40.86,40.75,40.85,34400.0,32.3174,32.4047,32.3174,32.3967,34400.0
2011-11-22 13:40:00,40.83,40.83,40.71,40.8,24800.0,32.3809,32.3809,32.2857,32.3571,24800.0
2011-11-22 13:50:00,40.77,40.77,40.58,40.63,30000.0,32.3333,32.3333,32.1826,32.2223,30000.0
2011-11-22 14:00:00,40.62,40.65,40.57,40.63,21200.0,32.2143,32.2381,32.1747,32.2223,21200.0
2011-11-22 14:10:00,40.63,40.72,40.62,40.68,35200.0,32.2223,32.2936,32.2143,32.2619,35200.0
2011-11-22 14:20:00,40.69,40.69,40.49,40.59,65600.0,32.2699,32.2699,32.1112,32.1905,65600.0
2011-11-22 14:30:00,40.6,40.62,40.44,40.52,56200.0,32.1985,32.2143,32.0716,32.135,56200.0
2011-11-22 14:40:00,40.54,40.63,40.52,40.53,36200.0,32.1509,32.2223,32.135,32.143,36200.0
2011-11-22 14:50:00,40.52,40.55,40.34,40.43,58800.0,32.135,32.1588,31.9923,32.0637,58800.0
2011-11-22 15:00:00,40.43,40.45,40.32,40.38,70800.0,32.0637,32.0795,31.9764,32.024,70800.0
2011-11-22 15:10:00,40.37,40.49,40.34,40.44,61200.0,32.0161,32.1112,31.9923,32.0716,61200.0
2011-11-22 15:20:00,40.44,40.6,40.41,40.55,61200.0,32.0716,32.1985,32.0478,32.1588,61200.0
2011-11-22 15:30:00,40.54,40.63,40.48,40.49,80200.0,32.1509,32.2223,32.1033,32.1112,80200.0
2011-11-22 15:40:00,40.48,40.62,40.4,40.62,211200.0,32.1033,32.2143,32.0399,32.2143,211200.0
2011-11-22 15:50:00,40.61,40.81,40.54,40.63,464200.0,32.2064,32.365,32.1509,32.2223,464200.0
2011-11-23 09:30:00,40.15,40.32,40.09,40.31,47400.0,31.8416,31.9764,31.794,31.9685,47400.0
2011-11-23 09:40:00,40.33,40.33,40.18,40.31,40000.0,31.9843,31.9843,31.8654,31.9685,40000.0
2011-11-23 09:50:00,40.31,40.32,40.16,40.17,23400.0,31.9685,31.9764,31.8495,31.8575,23400.0
2011-11-23 10:00:00,40.13,40.16,40.02,40.12,42600.0,31.8257,31.8495,31.7385,31.8178,42600.0
2011-11-23 10:10:00,40.15,40.15,39.9,39.94,49200.0,31.8416,31.8416,31.6433,31.6751,49200.0
2011-11-23 10:20:00,39.94,39.99,39.9,39.94,44800.0,31.6751,31.7147,31.6433,31.6751,44800.0
2011-11-23 10:30:00,39.94,40.03,39.88,40.01,42600.0,31.6751,31.7464,31.6275,31.7306,42600.0
2011-11-23 10:40:00,40.01,40.02,39.88,39.9,33200.0,31.7306,31.7385,31.6275,31.6433,33200.0
2011-11-23 10:50:00,39.9,40.04,39.9,39.97,21000.0,31.6433,31.7544,31.6433,31.6988,21000.0
2011-11-23 11:00:00,39.95,39.99,39.85,39.89,19400.0,31.683,31.7147,31.6037,31.6354,19400.0
2011-11-23 11:10:00,39.88,39.9,39.77,39.82,43000.0,31.6275,31.6433,31.5402,31.5799,43000.0
2011-11-23 11:20:00,39.83,39.88,39.74,39.77,46400.0,31.5878,31.6275,31.5164,31.5402,46400.0
2011-11-23 11:30:00,39.77,39.86,39.7,39.84,41400.0,31.5402,31.6116,31.4847,31.5957,41400.0
2011-11-23 11:40:00,39.84,39.93,39.8,39.92,27000.0,31.5957,31.6671,31.564,31.6592,27000.0
2011-11-23 11:50:00,39.91,40.01,39.88,39.9,28600.0,31.6513,31.7306,31.6275,31.6433,28600.0
2011-11-23 12:00:00,39.92,40.02,39.92,40.01,34000.0,31.6592,31.7385,31.6592,31.7306,34000.0
2011-11-23 12:10:00,39.99,40.01,39.91,39.93,32000.0,31.7147,31.7306,31.6513,31.6671,32000.0
2011-11-23 12:20:00,39.95,39.98,39.9,39.9,15000.0,31.683,31.7068,31.6433,31.6433,15000.0
2011-11-23 12:30:00,39.89,39.95,39.84,39.91,32000.0,31.6354,31.683,31.5957,31.6513,32000.0
2011-11-23 12:40:00,39.9,39.99,39.88,39.96,25000.0,31.6433,31.7147,31.6275,31.6909,25000.0
2011-11-23 12:50:00,39.97,40.12,39.97,40.11,15600.0,31.6988,31.8178,31.6988,31.8099,15600.0
2011-11-23 13:00:00,40.1,40.13,40.05,40.13,15200.0,31.8019,31.8257,31.7623,31.8257,15200.0
2011-11-23 13:10:00,40.11,40.13,40.01,40.01,16800.0,31.8099,31.8257,31.7306,31.7306,16800.0
2011-11-23 13:20:00,40.04,40.1,39.97,40.1,31000.0,31.7544,31.8019,31.6988,31.8019,31000.0
2011-11-23 13:30:00,40.1,40.12,40.02,40.04,27200.0,31.8019,31.8178,31.7385,31.7544,27200.0
2011-11-23 13:40:00,40.02,40.05,39.96,40.0,24600.0,31.7385,31.7623,31.6909,31.7226,24600.0
2011-11-23 13:50:00,40.01,40.08,39.98,40.02,62000.0,31.7306,31.7861,31.7068,31.7385,62000.0
2011-11-23 14:00:00,39.99,40.09,39.99,40.08,68400.0,31.7147,31.794,31.7147,31.7861,68400.0
2011-11-23 14:10:00,40.07,40.08,39.92,39.95,35200.0,31.7782,31.7861,31.6592,31.683,35200.0
2011-11-23 14:20:00,39.94,39.97,39.87,39.93,20600.0,31.6751,31.6988,31.6195,31.6671,20600.0
2011-11-23 14:30:00,39.95,40.02,39.93,40.01,22400.0,31.683,31.7385,31.6671,31.7306,22400.0
2011-11-23 14:40:00,39.99,40.02,39.92,40.01,27400.0,31.7147,31.7385,31.6592,31.7306,27400.0
2011-11-23 14:50:00,39.99,40.01,39.92,39.96,26000.0,31.7147,31.7306,31.6592,31.6909,26000.0
2011-11-23 15:00:00,39.93,40.05,39.88,39.99,155600.0,31.6671,31.7623,31.6275,31.7147,155600.0
2011-11-23 15:10:00,40.02,40.12,39.98,40.05,79800.0,31.7385,31.8178,31.7068,31.7623,79800.0
2011-11-23 15:20:00,40.03,40.08,39.97,40.02,71200.0,31.7464,31.7861,31.6988,31.7385,71200.0
2011-11-23 15:30:00,40.02,40.07,39.99,40.02,70000.0,31.7385,31.7782,31.7147,31.7385,70000.0
2011-11-23 15:40:00,40.02,40.17,39.99,40.02,79200.0,31.7385,31.8575,31.7147,31.7385,79200.0
2011-11-23 15:50:00,40.01,40.08,39.77,39.81,174800.0,31.7306,31.7861,31.5402,31.572,174800.0
2011-11-25 09:30:00,39.61,40.04,39.54,39.99,68800.0,31.4133,31.7544,31.3578,31.7147,68800.0
2011-11-25 09:40:00,40.02,40.06,39.88,39.9,26600.0,31.7385,31.7702,31.6275,31.6433,26600.0
2011-11-25 09:50:00,39.85,40.01,39.82,39.89,19400.0,31.6037,31.7306,31.5799,31.6354,19400.0
2011-11-25 10:00:00,39.89,40.1,39.85,40.08,32400.0,31.6354,31.8019,31.6037,31.7861,32400.0
2011-11-25 10:10:00,40.09,40.18,40.04,40.18,14200.0,31.794,31.8654,31.7544,31.8654,14200.0
2011-11-25 10:20:00,40.19,40.2,40.01,40.03,13000.0,31.8733,31.8812,31.7306,31.7464,13000.0
2011-11-25 10:30:00,40.04,40.13,40.02,40.11,13800.0,31.7544,31.8257,31.7385,31.8099,13800.0
2011-11-25 10:40:00,40.09,40.19,40.09,40.11,14800.0,31.794,31.8733,31.794,31.8099,14800.0
2011-11-25 10:50:00,40.11,40.17,40.08,40.12,19200.0,31.8099,31.8575,31.7861,31.8178,19200.0
2011-11-25 11:00:00,40.15,40.15,40.07,40.11,11400.0,31.8416,31.8416,31.7782,31.8099,11400.0
2011-11-25 11:10:00,40.13,40.13,39.99,40.13,31200.0,31.8257,31.8257,31.7147,31.8257,31200.0
2011-11-25 11:20:00,40.13,40.13,40.06,40.06,13200.0,31.8257,31.8257,31.7702,31.7702,13200.0
2011-11-25 11:30:00,40.06,40.1,39.99,40.07,16400.0,31.7702,31.8019,31.7147,31.7782,16400.0
2011-11-25 11:40:00,40.04,40.04,39.87,39.88,19000.0,31.7544,31.7544,31.6195,31.6275,19000.0
2011-11-25 11:50:00,39.88,39.9,39.74,39.76,27600.0,31.6275,31.6433,31.5164,31.5323,27600.0
2011-11-25 12:00:00,39.76,39.85,39.73,39.79,21000.0,31.5323,31.6037,31.5085,31.5561,21000.0
2011-11-25 12:10:00,39.79,39.82,39.74,39.79,20600.0,31.5561,31.5799,31.5164,31.5561,20600.0
2011-11-25 12:20:00,39.79,39.88,39.75,39.88,28200.0,31.5561,31.6275,31.5244,31.6275,28200.0
2011-11-25 12:30:00,39.9,39.95,39.81,39.83,41200.0,31.6433,31.683,31.572,31.5878,41200.0
2011-11-25 12:40:00,39.79,39.85,39.75,39.84,51000.0,31.5561,31.6037,31.5244,31.5957,51000.0
2011-11-25 12:50:00,39.85,39.97,39.72,39.74,56600.0,31.6037,31.6988,31.5006,31.5164,56600.0
2011-11-28 09:30:00,41.15,41.33,41.07,41.26,87400.0,32.6347,32.7774,32.5712,32.7219,87400.0
2011-11-28 09:40:00,41.29,41.38,41.21,41.22,42600.0,32.7457,32.8171,32.6822,32.6902,42600.0
2011-11-28 09:50:00,41.24,41.44,41.24,41.44,43200.0,32.706,32.8647,32.706,32.8647,43200.0
2011-11-28 10:00:00,41.42,41.49,41.38,41.46,32000.0,32.8488,32.9043,32.8171,32.8805,32000.0
2011-11-28 10:10:00,41.44,41.52,41.43,41.52,25200.0,32.8647,32.9281,32.8567,32.9281,25200.0
2011-11-28 10:20:00,41.52,41.55,41.45,41.46,23800.0,32.9281,32.9519,32.8726,32.8805,23800.0
2011-11-28 10:30:00,41.48,41.63,41.48,41.5,46000.0,32.8964,33.0153,32.8964,32.9122,46000.0
2011-11-28 10:40:00,41.49,41.52,41.46,41.47,29000.0,32.9043,32.9281,32.8805,32.8884,29000.0
2011-11-28 10:50:00,41.48,41.52,41.42,41.44,56200.0,32.8964,32.9281,32.8488,32.8647,56200.0
2011-11-28 11:00:00,41.43,41.54,41.42,41.45,27800.0,32.8567,32.944,32.8488,32.8726,27800.0
2011-11-28 11:10:00,41.43,41.49,41.4,41.46,35800.0,32.8567,32.9043,32.8329,32.8805,35800.0
2011-11-28 11:20:00,41.45,41.52,41.42,41.51,24400.0,32.8726,32.9281,32.8488,32.9202,24400.0
2011-11-28 11:30:00,41.52,41.58,41.47,41.49,31400.0,32.9281,32.9757,32.8884,32.9043,31400.0
2011-11-28 11:40:00,41.49,41.54,41.43,41.51,18600.0,32.9043,32.944,32.8567,32.9202,18600.0
2011-11-28 11:50:00,41.49,41.52,41.46,41.47,19000.0,32.9043,32.9281,32.8805,32.8884,19000.0
2011-11-28 12:00:00,41.46,41.48,41.38,41.4,57200.0,32.8805,32.8964,32.8171,32.8329,57200.0
2011-11-28 12:10:00,41.4,41.46,41.38,41.41,58600.0,32.8329,32.8805,32.8171,32.8409,58600.0
2011-11-28 12:20:00,41.43,41.46,41.36,41.36,28000.0,32.8567,32.8805,32.8012,32.8012,28000.0
2011-11-28 12:30:00,41.35,41.35,41.22,41.27,31800.0,32.7933,32.7933,32.6902,32.7298,31800.0
2011-11-28 12:40:00,41.27,41.3,41.27,41.29,17800.0,32.7298,32.7536,32.7298,32.7457,17800.0
2011-11-28 12:50:00,41.27,41.3,41.22,41.26,30000.0,32.7298,32.7536,32.6902,32.7219,30000.0
2011-11-28 13:00:00,41.23,41.27,41.2,41.27,18600.0,32.6981,32.7298,32.6743,32.7298,18600.0
2011-11-28 13:10:00,41.26,41.39,41.26,41.39,20000.0,32.7219,32.825,32.7219,32.825,20000.0
2011-11-28 13:20:00,41.4,41.48,41.4,41.47,18600.0,32.8329,32.8964,32.8329,32.8884,18600.0
2011-11-28 13:30:00,41.47,41.54,41.39,41.41,44600.0,32.8884,32.944,32.825,32.8409,44600.0
2011-11-28 13:40:00,41.41,41.45,41.41,41.42,25800.0,32.8409,32.8726,32.8409,32.8488,25800.0
2011-11-28 13:50:00,41.43,41.44,41.26,41.29,24400.0,32.8567,32.8647,32.7219,32.7457,24400.0
2011-11-28 14:00:00,41.28,41.43,41.28,41.41,26600.0,32.7378,32.8567,32.7378,32.8409,26600.0
2011-11-28 14:10:00,41.42,41.47,41.41,41.47,48200.0,32.8488,32.8884,32.8409,32.8884,48200.0
2011-11-28 14:20:00,41.47,41.51,41.35,41.38,36200.0,32.8884,32.9202,32.7933,32.8171,36200.0
2011-11-28 14:30:00,41.38,41.4,41.3,41.32,28800.0,32.8171,32.8329,32.7536,32.7695,28800.0
2011-11-28 14:40:00,41.31,41.34,41.29,41.29,24400.0,32.7616,32.7853,32.7457,32.7457,24400.0
2011-11-28 14:50:00,41.3,41.3,41.19,41.22,28600.0,32.7536,32.7536,32.6664,32.6902,28600.0
2011-11-28 15:00:00,41.23,41.27,41.01,41.04,66800.0,32.6981,32.7298,32.5236,32.5474,66800.0
2011-11-28 15:10:00,41.02,41.1,40.98,41.1,61000.0,32.5316,32.595,32.4998,32.595,61000.0
2011-11-28 15:20:00,41.1,41.19,41.04,41.08,49600.0,32.595,32.6664,32.5474,32.5791,49600.0
2011-11-28 15:30:00,41.08,41.19,41.04,41.13,55600.0,32.5791,32.6664,32.5474,32.6188,55600.0
2011-11-28 15:40:00,41.12,41.12,40.98,40.99,141400.0,32.6109,32.6109,32.4998,32.5078,141400.0
2011-11-28 15:50:00,41.01,41.31,40.99,41.31,188200.0,32.5236,32.7616,32.5078,32.7616,188200.0
2011-11-29 09:30:00,42.07,42.07,41.32,41.42,154400.0,33.3643,33.3643,32.7695,32.8488,154400.0
2011-11-29 09:40:00,41.38,41.55,41.38,41.43,44200.0,32.8171,32.9519,32.8171,32.8567,44200.0
2011-11-29 09:50:00,41.43,41.57,41.38,41.44,130000.0,32.8567,32.9677,32.8171,32.8647,130000.0
2011-11-29 10:00:00,41.44,41.67,41.42,41.57,133000.0,32.8647,33.0471,32.8488,32.9677,133000.0
2011-11-29 10:10:00,41.59,41.69,41.58,41.62,56400.0,32.9836,33.0629,32.9757,33.0074,56400.0
2011-11-29 10:20:00,41.64,41.75,41.62,41.75,62600.0,33.0233,33.1105,33.0074,33.1105,62600.0
2011-11-29 10:30:00,41.73,41.8,41.72,41.8,49400.0,33.0946,33.1502,33.0867,33.1502,49400.0
2011-11-29 10:40:00,41.8,41.89,41.76,41.77,63800.0,33.1502,33.2215,33.1184,33.1264,63800.0
2011-11-29 10:50:00,41.76,41.8,41.71,41.76,39000.0,33.1184,33.1502,33.0788,33.1184,39000.0
2011-11-29 11:00:00,41.76,41.79,41.66,41.72,79800.0,33.1184,33.1422,33.0391,33.0867,79800.0
2011-11-29 11:10:00,41.73,41.8,41.72,41.77,57800.0,33.0946,33.1502,33.0867,33.1264,57800.0
2011-11-29 11:20:00,41.77,41.8,41.68,41.77,56400.0,33.1264,33.1502,33.055,33.1264,56400.0
2011-11-29 11:30:00,41.78,41.85,41.76,41.83,26800.0,33.1343,33.1898,33.1184,33.1739,26800.0
2011-11-29 11:40:00,41.84,41.85,41.77,41.81,56200.0,33.1819,33.1898,33.1264,33.1581,56200.0
2011-11-29 11:50:00,41.81,41.83,41.71,41.74,45400.0,33.1581,33.1739,33.0788,33.1026,45400.0
2011-11-29 12:00:00,41.74,41.9,41.74,41.9,43400.0,33.1026,33.2295,33.1026,33.2295,43400.0
2011-11-29 12:10:00,41.9,41.99,41.9,41.95,64400.0,33.2295,33.3008,33.2295,33.2691,64400.0
2011-11-29 12:20:00,41.93,41.97,41.91,41.96,42600.0,33.2533,33.285,33.2374,33.277,42600.0
2011-11-29 12:30:00,41.95,41.95,41.8,41.82,35800.0,33.2691,33.2691,33.1502,33.166,35800.0
2011-11-29 12:40:00,41.81,41.88,41.74,41.87,62800.0,33.1581,33.2136,33.1026,33.2057,62800.0
2011-11-29 12:50:00,41.88,41.92,41.85,41.9,29600.0,33.2136,33.2453,33.1898,33.2295,29600.0
2011-11-29 13:00:00,41.89,41.9,41.72,41.77,47000.0,33.2215,33.2295,33.0867,33.1264,47000.0
2011-11-29 13:10:00,41.77,41.88,41.76,41.82,59000.0,33.1264,33.2136,33.1184,33.166,59000.0
2011-11-29 13:20:00,41.81,41.88,41.8,41.83,27600.0,33.1581,33.2136,33.1502,33.1739,27600.0
2011-11-29 13:30:00,41.81,41.81,41.66,41.79,38400.0,33.1581,33.1581,33.0391,33.1422,38400.0
2011-11-29 13:40:00,41.77,41.77,41.65,41.65,36000.0,33.1264,33.1264,33.0312,33.0312,36000.0
2011-11-29 13:50:00,41.65,41.69,41.53,41.59,45000.0,33.0312,33.0629,32.936,32.9836,45000.0
2011-11-29 14:00:00,41.57,41.62,41.53,41.57,35400.0,32.9677,33.0074,32.936,32.9677,35400.0
2011-11-29 14:10:00,41.55,41.58,41.48,41.58,20800.0,32.9519,32.9757,32.8964,32.9757,20800.0
2011-11-29 14:20:00,41.57,41.62,41.51,41.51,37600.0,32.9677,33.0074,32.9202,32.9202,37600.0
2011-11-29 14:30:00,41.51,41.59,41.51,41.52,36000.0,32.9202,32.9836,32.9202,32.9281,36000.0
2011-11-29 14:40:00,41.51,41.6,41.51,41.51,33400.0,32.9202,32.9915,32.9202,32.9202,33400.0
2011-11-29 14:50:00,41.51,41.61,41.48,41.55,49400.0,32.9202,32.9995,32.8964,32.9519,49400.0
2011-11-29 15:00:00,41.57,41.6,41.51,41.51,44800.0,32.9677,32.9915,32.9202,32.9202,44800.0
2011-11-29 15:10:00,41.5,41.75,41.5,41.73,93200.0,32.9122,33.1105,32.9122,33.0946,93200.0
2011-11-29 15:20:00,41.74,41.74,41.67,41.71,82400.0,33.1026,33.1026,33.0471,33.0788,82400.0
2011-11-29 15:30:00,41.71,41.8,41.65,41.66,98400.0,33.0788,33.1502,33.0312,33.0391,98400.0
2011-11-29 15:40:00,41.67,41.74,41.62,41.66,150400.0,33.0471,33.1026,33.0074,33.0391,150400.0
2011-11-29 15:50:00,41.66,41.67,41.53,41.58,157600.0,33.0391,33.0471,32.936,32.9757,157600.0
2011-11-30 09:30:00,42.97,43.32,42.96,43.21,76000.0,34.078,34.3556,34.0701,34.2684,76000.0
2011-11-30 09:40:00,43.21,43.48,43.2,43.42,87600.0,34.2684,34.4825,34.2604,34.4349,87600.0
2011-11-30 09:50:00,43.44,43.49,43.34,43.42,70800.0,34.4508,34.4904,34.3715,34.4349,70800.0
2011-11-30 10:00:00,43.42,43.54,43.38,43.43,48000.0,34.4349,34.5301,34.4032,34.4429,48000.0
2011-11-30 10:10:00,43.45,43.49,43.35,43.42,66200.0,34.4587,34.4904,34.3794,34.4349,66200.0
2011-11-30 10:20:00,43.44,43.54,43.42,43.52,31400.0,34.4508,34.5301,34.4349,34.5142,31400.0
2011-11-30 10:30:00,43.49,43.58,43.47,43.57,39600.0,34.4904,34.5618,34.4746,34.5539,39600.0
2011-11-30 10:40:00,43.58,43.62,43.53,43.58,23400.0,34.5618,34.5935,34.5222,34.5618,23400.0
2011-11-30 10:50:00,43.6,43.67,43.55,43.63,27200.0,34.5777,34.6332,34.538,34.6015,27200.0
2011-11-30 11:00:00,43.62,43.62,43.54,43.6,49800.0,34.5935,34.5935,34.5301,34.5777,49800.0
2011-11-30 11:10:00,43.59,43.63,43.49,43.58,34800.0,34.5697,34.6015,34.4904,34.5618,34800.0
2011-11-30 11:20:00,43.57,43.58,43.46,43.5,27600.0,34.5539,34.5618,34.4666,34.4984,27600.0
2011-11-30 11:30:00,43.52,43.65,43.5,43.65,28800.0,34.5142,34.6173,34.4984,34.6173,28800.0
2011-11-30 11:40:00,43.63,43.69,43.61,43.65,33800.0,34.6015,34.649,34.5856,34.6173,33800.0
2011-11-30 11:50:00,43.65,43.66,43.45,43.48,22000.0,34.6173,34.6253,34.4587,34.4825,22000.0
2011-11-30 12:00:00,43.49,43.58,43.49,43.58,51000.0,34.4904,34.5618,34.4904,34.5618,51000.0
2011-11-30 12:10:00,43.59,43.59,43.52,43.53,28200.0,34.5697,34.5697,34.5142,34.5222,28200.0
2011-11-30 12:20:00,43.53,43.58,43.52,43.54,19000.0,34.5222,34.5618,34.5142,34.5301,19000.0
2011-11-30 12:30:00,43.56,43.65,43.55,43.58,30600.0,34.546,34.6173,34.538,34.5618,30600.0
2011-11-30 12:40:00,43.58,43.59,43.51,43.56,22000.0,34.5618,34.5697,34.5063,34.546,22000.0
2011-11-30 12:50:00,43.55,43.6,43.51,43.52,24400.0,34.538,34.5777,34.5063,34.5142,24400.0
2011-11-30 13:00:00,43.51,43.57,43.45,43.5,45800.0,34.5063,34.5539,34.4587,34.4984,45800.0
2011-11-30 13:10:00,43.49,43.52,43.42,43.43,26800.0,34.4904,34.5142,34.4349,34.4429,26800.0
2011-11-30 13:20:00,43.43,43.44,43.34,43.34,43800.0,34.4429,34.4508,34.3715,34.3715,43800.0
2011-11-30 13:30:00,43.34,43.45,43.33,43.41,65800.0,34.3715,34.4587,34.3635,34.427,65800.0
2011-11-30 13:40:00,43.41,43.42,43.33,43.33,35400.0,34.427,34.4349,34.3635,34.3635,35400.0
2011-11-30 13:50:00,43.33,43.33,43.18,43.18,68000.0,34.3635,34.3635,34.2446,34.2446,68000.0
2011-11-30 14:00:00,43.19,43.34,43.18,43.24,49000.0,34.2525,34.3715,34.2446,34.2922,49000.0
2011-11-30 14:10:00,43.27,43.32,43.24,43.32,50600.0,34.316,34.3556,34.2922,34.3556,50600.0
2011-11-30 14:20:00,43.33,43.39,43.3,43.35,38000.0,34.3635,34.4111,34.3398,34.3794,38000.0
2011-11-30 14:30:00,43.34,43.45,43.32,43.38,43600.0,34.3715,34.4587,34.3556,34.4032,43600.0
2011-11-30 14:40:00,43.39,43.4,43.26,43.27,58200.0,34.4111,34.4191,34.308,34.316,58200.0
2011-11-30 14:50:00,43.26,43.34,43.24,43.34,31800.0,34.308,34.3715,34.2922,34.3715,31800.0
2011-11-30 15:00:00,43.34,43.42,43.33,43.42,70600.0,34.3715,34.4349,34.3635,34.4349,70600.0
2011-11-30 15:10:00,43.4,43.52,43.4,43.46,40600.0,34.4191,34.5142,34.4191,34.4666,40600.0
2011-11-30 15:20:00,43.46,43.52,43.42,43.49,51200.0,34.4666,34.5142,34.4349,34.4904,51200.0
2011-11-30 15:30:00,43.49,43.58,43.48,43.58,64600.0,34.4904,34.5618,34.4825,34.5618,64600.0
2011-11-30 15:40:00,43.58,43.7,43.58,43.66,156400.0,34.5618,34.657,34.5618,34.6253,156400.0
2011-11-30 15:50:00,43.67,43.9,43.67,43.84,308400.0,34.6332,34.8156,34.6332,34.768,308400.0
2011-12-01 09:30:00,43.6,43.66,43.38,43.41,103400.0,34.5777,34.6253,34.4032,34.427,103400.0
2011-12-01 09:40:00,43.38,43.63,43.38,43.6,110400.0,34.4032,34.6015,34.4032,34.5777,110400.0
2011-12-01 09:50:00,43.6,43.8,43.6,43.72,30600.0,34.5777,34.7363,34.5777,34.6728,30600.0
2011-12-01 10:00:00,43.72,43.89,43.68,43.81,78000.0,34.6728,34.8077,34.6411,34.7442,78000.0
2011-12-01 10:10:00,43.82,43.84,43.52,43.56,47200.0,34.7521,34.768,34.5142,34.546,47200.0
2011-12-01 10:20:00,43.54,43.61,43.49,43.61,36800.0,34.5301,34.5856,34.4904,34.5856,36800.0
2011-12-01 10:30:00,43.59,43.6,43.44,43.49,34400.0,34.5697,34.5777,34.4508,34.4904,34400.0
2011-12-01 10:40:00,43.48,43.48,43.35,43.36,44600.0,34.4825,34.4825,34.3794,34.3873,44600.0
2011-12-01 10:50:00,43.38,43.44,43.33,43.38,34400.0,34.4032,34.4508,34.3635,34.4032,34400.0
2011-12-01 11:00:00,43.37,43.38,43.29,43.29,43200.0,34.3953,34.4032,34.3318,34.3318,43200.0
2011-12-01 11:10:00,43.28,43.28,43.13,43.19,60000.0,34.3239,34.3239,34.2049,34.2525,60000.0
2011-12-01 11:20:00,43.17,43.18,43.12,43.14,42400.0,34.2367,34.2446,34.197,34.2129,42400.0
2011-12-01 11:30:00,43.13,43.21,43.08,43.2,44400.0,34.2049,34.2684,34.1653,34.2604,44400.0
2011-12-01 11:40:00,43.21,43.27,43.19,43.22,31000.0,34.2684,34.316,34.2525,34.2763,31000.0
2011-12-01 11:50:00,43.22,43.33,43.22,43.3,20800.0,34.2763,34.3635,34.2763,34.3398,20800.0
2011-12-01 12:00:00,43.3,43.31,43.23,43.27,30000.0,34.3398,34.3477,34.2842,34.316,30000.0
2011-12-01 12:10:00,43.26,43.28,43.23,43.28,21400.0,34.308,34.3239,34.2842,34.3239,21400.0
2011-12-01 12:20:00,43.3,43.33,43.27,43.33,19000.0,34.3398,34.3635,34.316,34.3635,19000.0
2011-12-01 12:30:00,43.33,43.39,43.32,43.32,17200.0,34.3635,34.4111,34.3556,34.3556,17200.0
2011-12-01 12:40:00,43.33,43.33,43.21,43.24,15800.0,34.3635,34.3635,34.2684,34.2922,15800.0
2011-12-01 12:50:00,43.22,43.27,43.14,43.14,14600.0,34.2763,34.316,34.2129,34.2129,14600.0
2011-12-01 13:00:00,43.13,43.21,43.13,43.19,14800.0,34.2049,34.2684,34.2049,34.2525,14800.0
2011-12-01 13:10:00,43.2,43.26,43.18,43.26,15600.0,34.2604,34.308,34.2446,34.308,15600.0
2011-12-01 13:20:00,43.26,43.41,43.26,43.39,48400.0,34.308,34.427,34.308,34.4111,48400.0
2011-12-01 13:30:00,43.38,43.41,43.35,43.35,22000.0,34.4032,34.427,34.3794,34.3794,22000.0
2011-12-01 13:40:00,43.38,43.49,43.38,43.48,23000.0,34.4032,34.4904,34.4032,34.4825,23000.0
2011-12-01 13:50:00,43.49,43.54,43.45,43.54,21800.0,34.4904,34.5301,34.4587,34.5301,21800.0
2011-12-01 14:00:00,43.52,43.56,43.46,43.48,22200.0,34.5142,34.546,34.4666,34.4825,22200.0
2011-12-01 14:10:00,43.48,43.51,43.42,43.43,29200.0,34.4825,34.5063,34.4349,34.4429,29200.0
2011-12-01 14:20:00,43.43,43.47,43.41,43.42,19600.0,34.4429,34.4746,34.427,34.4349,19600.0
2011-12-01 14:30:00,43.42,43.42,43.35,43.4,30600.0,34.4349,34.4349,34.3794,34.4191,30600.0
2011-12-01 14:40:00,43.38,43.42,43.33,43.38,67400.0,34.4032,34.4349,34.3635,34.4032,67400.0
2011-12-01 14:50:00,43.38,43.43,43.35,43.4,24800.0,34.4032,34.4429,34.3794,34.4191,24800.0
2011-12-01 15:00:00,43.38,43.44,43.31,43.33,36200.0,34.4032,34.4508,34.3477,34.3635,36200.0
2011-12-01 15:10:00,43.33,43.4,43.33,43.35,38400.0,34.3635,34.4191,34.3635,34.3794,38400.0
2011-12-01 15:20:00,43.36,43.4,43.31,43.38,103200.0,34.3873,34.4191,34.3477,34.4032,103200.0
2011-12-01 15:30:00,43.4,43.4,43.34,43.34,65600.0,34.4191,34.4191,34.3715,34.3715,65600.0
2011-12-01 15:40:00,43.35,43.36,43.24,43.29,86800.0,34.3794,34.3873,34.2922,34.3318,86800.0
2011-12-01 15:50:00,43.28,43.34,43.22,43.27,178000.0,34.3239,34.3715,34.2763,34.316,178000.0
2011-12-02 09:30:00,43.26,43.49,43.0,43.0,193400.0,34.308,34.4904,34.1018,34.1018,193400.0
2011-12-02 09:40:00,43.0,43.02,42.85,42.97,67200.0,34.1018,34.1177,33.9829,34.078,67200.0
2011-12-02 09:50:00,42.97,42.99,42.88,42.98,105800.0,34.078,34.0939,34.0067,34.086,105800.0
2011-12-02 10:00:00,42.98,43.16,42.95,42.95,95800.0,34.086,34.2287,34.0622,34.0622,95800.0
2011-12-02 10:10:00,42.97,43.07,42.96,43.01,80200.0,34.078,34.1573,34.0701,34.1098,80200.0
2011-12-02 10:20:00,43.01,43.12,42.98,42.98,80000.0,34.1098,34.197,34.086,34.086,80000.0
2011-12-02 10:30:00,43.01,43.15,42.98,43.13,66000.0,34.1098,34.2208,34.086,34.2049,66000.0
2011-12-02 10:40:00,43.12,43.15,43.01,43.04,43600.0,34.197,34.2208,34.1098,34.1336,43600.0
2011-12-02 10:50:00,43.04,43.04,42.94,42.95,58400.0,34.1336,34.1336,34.0542,34.0622,58400.0
2011-12-02 11:00:00,42.95,42.97,42.71,42.77,75600.0,34.0622,34.078,33.8718,33.9194,75600.0
2011-12-02 11:10:00,42.77,42.8,42.63,42.77,44200.0,33.9194,33.9432,33.8084,33.9194,44200.0
2011-12-02 11:20:00,42.77,42.88,42.76,42.86,42400.0,33.9194,34.0067,33.9115,33.9908,42400.0
2011-12-02 11:30:00,42.85,42.95,42.73,42.76,85200.0,33.9829,34.0622,33.8877,33.9115,85200.0
2011-12-02 11:40:00,42.75,42.76,42.47,42.47,61200.0,33.9036,33.9115,33.6815,33.6815,61200.0
2011-12-02 11:50:00,42.46,42.62,42.42,42.55,62600.0,33.6736,33.8005,33.6419,33.745,62600.0
2011-12-02 12:00:00,42.57,42.65,42.49,42.63,43800.0,33.7608,33.8243,33.6974,33.8084,43800.0
2011-12-02 12:10:00,42.63,42.69,42.62,42.66,29400.0,33.8084,33.856,33.8005,33.8322,29400.0
2011-12-02 12:20:00,42.71,42.77,42.7,42.73,25200.0,33.8718,33.9194,33.8639,33.8877,25200.0
2011-12-02 12:30:00,42.73,42.74,42.68,42.74,36000.0,33.8877,33.8956,33.8481,33.8956,36000.0
2011-12-02 12:40:00,42.74,42.82,42.7,42.8,21800.0,33.8956,33.9591,33.8639,33.9432,21800.0
2011-12-02 12:50:00,42.8,42.8,42.72,42.72,46800.0,33.9432,33.9432,33.8798,33.8798,46800.0
2011-12-02 13:00:00,42.7,42.76,42.63,42.66,34200.0,33.8639,33.9115,33.8084,33.8322,34200.0
2011-12-02 13:10:00,42.67,42.68,42.59,42.63,29600.0,33.8401,33.8481,33.7767,33.8084,29600.0
2011-12-02 13:20:00,42.62,42.67,42.57,42.57,23000.0,33.8005,33.8401,33.7608,33.7608,23000.0
2011-12-02 13:30:00,42.55,42.6,42.52,42.55,28600.0,33.745,33.7846,33.7212,33.745,28600.0
2011-12-02 13:40:00,42.55,42.7,42.55,42.66,32600.0,33.745,33.8639,33.745,33.8322,32600.0
2011-12-02 13:50:00,42.64,42.69,42.58,42.67,33200.0,33.8163,33.856,33.7687,33.8401,33200.0
2011-12-02 14:00:00,42.7,42.7,42.51,42.59,44200.0,33.8639,33.8639,33.7132,33.7767,44200.0
2011-12-02 14:10:00,42.6,42.65,42.57,42.62,38800.0,33.7846,33.8243,33.7608,33.8005,38800.0
2011-12-02 14:20:00,42.63,42.73,42.61,42.68,30400.0,33.8084,33.8877,33.7925,33.8481,30400.0
2011-12-02 14:30:00,42.67,42.67,42.52,42.57,65800.0,33.8401,33.8401,33.7212,33.7608,65800.0
2011-12-02 14:40:00,42.58,42.65,42.57,42.61,67400.0,33.7687,33.8243,33.7608,33.7925,67400.0
2011-12-02 14:50:00,42.62,42.63,42.49,42.51,53000.0,33.8005,33.8084,33.6974,33.7132,53000.0
2011-12-02 15:00:00,42.51,42.65,42.49,42.56,62000.0,33.7132,33.8243,33.6974,33.7529,62000.0
2011-12-02 15:10:00,42.56,42.67,42.55,42.62,96800.0,33.7529,33.8401,33.745,33.8005,96800.0
2011-12-02 15:20:00,42.62,42.64,42.59,42.6,86600.0,33.8005,33.8163,33.7767,33.7846,86600.0
2011-12-02 15:30:00,42.6,42.65,42.52,42.59,120000.0,33.7846,33.8243,33.7212,33.7767,120000.0
2011-12-02 15:40:00,42.59,42.6,42.37,42.38,244800.0,33.7767,33.7846,33.6022,33.6101,244800.0
2011-12-02 15:50:00,42.37,42.51,42.3,42.44,374800.0,33.6022,33.7132,33.5467,33.6577,374800.0
2011-12-05 09:30:00,43.21,43.4,43.1,43.1,52400.0,34.2684,34.4191,34.1811,34.1811,52400.0
2011-12-05 09:40:00,43.08,43.11,42.97,43.11,46000.0,34.1653,34.1891,34.078,34.1891,46000.0
2011-12-05 09:50:00,43.1,43.32,43.07,43.27,43000.0,34.1811,34.3556,34.1573,34.316,43000.0
2011-12-05 10:00:00,43.24,43.31,43.17,43.31,50200.0,34.2922,34.3477,34.2367,34.3477,50200.0
2011-12-05 10:10:00,43.3,43.38,43.29,43.37,29600.0,34.3398,34.4032,34.3318,34.3953,29600.0
2011-12-05 10:20:00,43.38,43.48,43.36,43.47,33200.0,34.4032,34.4825,34.3873,34.4746,33200.0
2011-12-05 10:30:00,43.5,43.52,43.42,43.42,42400.0,34.4984,34.5142,34.4349,34.4349,42400.0
2011-12-05 10:40:00,43.42,43.47,43.37,43.38,34000.0,34.4349,34.4746,34.3953,34.4032,34000.0
2011-12-05 10:50:00,43.37,43.4,43.21,43.21,46000.0,34.3953,34.4191,34.2684,34.2684,46000.0
2011-12-05 11:00:00,43.21,43.26,43.21,43.26,48000.0,34.2684,34.308,34.2684,34.308,48000.0
2011-12-05 11:10:00,43.26,43.34,43.24,43.31,55200.0,34.308,34.3715,34.2922,34.3477,55200.0
2011-12-05 11:20:00,43.31,43.31,43.22,43.27,34400.0,34.3477,34.3477,34.2763,34.316,34400.0
2011-12-05 11:30:00,43.27,43.28,43.22,43.27,35200.0,34.316,34.3239,34.2763,34.316,35200.0
2011-12-05 11:40:00,43.27,43.31,43.24,43.29,35400.0,34.316,34.3477,34.2922,34.3318,35400.0
2011-12-05 11:50:00,43.29,43.29,43.22,43.23,23400.0,34.3318,34.3318,34.2763,34.2842,23400.0
2011-12-05 12:00:00,43.22,43.3,43.2,43.3,32000.0,34.2763,34.3398,34.2604,34.3398,32000.0
2011-12-05 12:10:00,43.29,43.32,43.27,43.3,27200.0,34.3318,34.3556,34.316,34.3398,27200.0
2011-12-05 12:20:00,43.31,43.35,43.29,43.34,32000.0,34.3477,34.3794,34.3318,34.3715,32000.0
2011-12-05 12:30:00,43.34,43.43,43.33,43.4,24200.0,34.3715,34.4429,34.3635,34.4191,24200.0
2011-12-05 12:40:00,43.39,43.4,43.34,43.35,38200.0,34.4111,34.4191,34.3715,34.3794,38200.0
2011-12-05 12:50:00,43.35,43.38,43.3,43.33,23600.0,34.3794,34.4032,34.3398,34.3635,23600.0
2011-12-05 13:00:00,43.34,43.36,43.32,43.35,10600.0,34.3715,34.3873,34.3556,34.3794,10600.0
2011-12-05 13:10:00,43.35,43.36,43.31,43.31,22600.0,34.3794,34.3873,34.3477,34.3477,22600.0
2011-12-05 13:20:00,43.29,43.3,43.21,43.24,32200.0,34.3318,34.3398,34.2684,34.2922,32200.0
2011-12-05 13:30:00,43.24,43.24,43.17,43.18,64400.0,34.2922,34.2922,34.2367,34.2446,64400.0
2011-12-05 13:40:00,43.18,43.18,42.91,42.91,97800.0,34.2446,34.2446,34.0305,34.0305,97800.0
2011-12-05 13:50:00,42.89,42.98,42.77,42.78,127200.0,34.0146,34.086,33.9194,33.9274,127200.0
2011-12-05 14:00:00,42.78,42.8,42.68,42.74,93200.0,33.9274,33.9432,33.8481,33.8956,93200.0
2011-12-05 14:10:00,42.74,42.77,42.6,42.77,123000.0,33.8956,33.9194,33.7846,33.9194,123000.0
2011-12-05 14:20:00,42.77,42.78,42.67,42.76,63000.0,33.9194,33.9274,33.8401,33.9115,63000.0
2011-12-05 14:30:00,42.77,42.9,42.76,42.88,92800.0,33.9194,34.0225,33.9115,34.0067,92800.0
2011-12-05 14:40:00,42.9,42.91,42.82,42.9,43200.0,34.0225,34.0305,33.9591,34.0225,43200.0
2011-12-05 14:50:00,42.91,42.98,42.86,42.96,67000.0,34.0305,34.086,33.9908,34.0701,67000.0
2011-12-05 15:00:00,42.96,42.99,42.69,42.77,95600.0,34.0701,34.0939,33.856,33.9194,95600.0
2011-12-05 15:10:00,42.79,42.81,42.56,42.63,97800.0,33.9353,33.9512,33.7529,33.8084,97800.0
2011-12-05 15:20:00,42.64,42.67,42.54,42.57,91200.0,33.8163,33.8401,33.737,33.7608,91200.0
2011-12-05 15:30:00,42.56,42.61,42.39,42.45,217800.0,33.7529,33.7925,33.6181,33.6656,217800.0
2011-12-05 15:40:00,42.45,42.49,42.32,42.49,298800.0,33.6656,33.6974,33.5625,33.6974,298800.0
2011-12-05 15:50:00,42.5,42.59,42.44,42.59,299600.0,33.7053,33.7767,33.6577,33.7767,299600.0
2011-12-06 09:30:00,42.65,42.8,42.55,42.72,86600.0,33.8243,33.9432,33.745,33.8798,86600.0
2011-12-06 09:40:00,42.68,42.74,42.41,42.42,56600.0,33.8481,33.8956,33.6339,33.6419,56600.0
2011-12-06 09:50:00,42.42,42.49,42.31,42.31,46000.0,33.6419,33.6974,33.5546,33.5546,46000.0
2011-12-06 10:00:00,42.32,42.46,42.32,42.35,59800.0,33.5625,33.6736,33.5625,33.5863,59800.0
2011-12-06 10:10:00,42.35,42.42,42.27,42.41,60400.0,33.5863,33.6419,33.5229,33.6339,60400.0
2011-12-06 10:20:00,42.43,42.6,42.4,42.6,30400.0,33.6498,33.7846,33.626,33.7846,30400.0
2011-12-06 10:30:00,42.61,42.72,42.58,42.6,32600.0,33.7925,33.8798,33.7687,33.7846,32600.0
2011-12-06 10:40:00,42.59,42.6,42.49,42.52,37800.0,33.7767,33.7846,33.6974,33.7212,37800.0
2011-12-06 10:50:00,42.52,42.54,42.35,42.35,28400.0,33.7212,33.737,33.5863,33.5863,28400.0
2011-12-06 11:00:00,42.37,42.43,42.29,42.3,47000.0,33.6022,33.6498,33.5388,33.5467,47000.0
2011-12-06 11:10:00,42.29,42.36,42.29,42.32,40400.0,33.5388,33.5943,33.5388,33.5625,40400.0
2011-12-06 11:20:00,42.32,42.38,42.29,42.31,36400.0,33.5625,33.6101,33.5388,33.5546,36400.0
2011-12-06 11:30:00,42.31,42.35,42.26,42.3,41200.0,33.5546,33.5863,33.515,33.5467,41200.0
2011-12-06 11:40:00,42.3,42.32,42.25,42.27,26000.0,33.5467,33.5625,33.507,33.5229,26000.0
2011-12-06 11:50:00,42.27,42.46,42.27,42.46,25000.0,33.5229,33.6736,33.5229,33.6736,25000.0
2011-12-06 12:00:00,42.45,42.48,42.4,42.46,22400.0,33.6656,33.6894,33.626,33.6736,22400.0
2011-12-06 12:10:00,42.47,42.58,42.47,42.55,27800.0,33.6815,33.7687,33.6815,33.745,27800.0
2011-12-06 12:20:00,42.53,42.57,42.49,42.55,31000.0,33.7291,33.7608,33.6974,33.745,31000.0
2011-12-06 12:30:00,42.55,42.61,42.52,42.6,22000.0,33.745,33.7925,33.7212,33.7846,22000.0
2011-12-06 12:40:00,42.6,42.64,42.58,42.62,23000.0,33.7846,33.8163,33.7687,33.8005,23000.0
2011-12-06 12:50:00,42.61,42.65,42.6,42.6,38600.0,33.7925,33.8243,33.7846,33.7846,38600.0
2011-12-06 13:00:00,42.62,42.62,42.57,42.59,29200.0,33.8005,33.8005,33.7608,33.7767,29200.0
2011-12-06 13:10:00,42.6,42.7,42.54,42.65,31800.0,33.7846,33.8639,33.737,33.8243,31800.0
2011-12-06 13:20:00,42.64,42.74,42.63,42.73,21800.0,33.8163,33.8956,33.8084,33.8877,21800.0
2011-12-06 13:30:00,42.74,42.78,42.71,42.76,39800.0,33.8956,33.9274,33.8718,33.9115,39800.0
2011-12-06 13:40:00,42.77,42.77,42.69,42.72,24200.0,33.9194,33.9194,33.856,33.8798,24200.0
2011-12-06 13:50:00,42.71,42.74,42.68,42.69,28200.0,33.8718,33.8956,33.8481,33.856,28200.0
2011-12-06 14:00:00,42.7,42.7,42.62,42.69,20000.0,33.8639,33.8639,33.8005,33.856,20000.0
2011-12-06 14:10:00,42.68,42.73,42.64,42.71,82600.0,33.8481,33.8877,33.8163,33.8718,82600.0
2011-12-06 14:20:00,42.7,42.76,42.63,42.74,58400.0,33.8639,33.9115,33.8084,33.8956,58400.0
2011-12-06 14:30:00,42.74,42.89,42.74,42.86,47600.0,33.8956,34.0146,33.8956,33.9908,47600.0
2011-12-06 14:40:00,42.88,42.95,42.87,42.88,50200.0,34.0067,34.0622,33.9987,34.0067,50200.0
2011-12-06 14:50:00,42.9,43.06,42.88,43.01,46600.0,34.0225,34.1494,34.0067,34.1098,46600.0
2011-12-06 15:00:00,43.02,43.1,42.99,43.01,35400.0,34.1177,34.1811,34.0939,34.1098,35400.0
2011-12-06 15:10:00,43.01,43.13,43.01,43.05,38000.0,34.1098,34.2049,34.1098,34.1415,38000.0
2011-12-06 15:20:00,43.06,43.09,42.87,42.88,88200.0,34.1494,34.1732,33.9987,34.0067,88200.0
2011-12-06 15:30:00,42.9,42.98,42.88,42.93,61600.0,34.0225,34.086,34.0067,34.0463,61600.0
2011-12-06 15:40:00,42.95,42.98,42.81,42.85,121200.0,34.0622,34.086,33.9512,33.9829,121200.0
2011-12-06 15:50:00,42.84,42.85,42.69,42.73,152200.0,33.9749,33.9829,33.856,33.8877,152200.0
2011-12-07 09:30:00,42.58,42.58,42.25,42.33,62200.0,33.7687,33.7687,33.507,33.5705,62200.0
2011-12-07 09:40:00,42.31,42.35,42.18,42.35,19600.0,33.5546,33.5863,33.4515,33.5863,19600.0
2011-12-07 09:50:00,42.35,42.41,42.22,42.32,23000.0,33.5863,33.6339,33.4832,33.5625,23000.0
2011-12-07 10:00:00,42.35,42.35,42.22,42.22,30000.0,33.5863,33.5863,33.4832,33.4832,30000.0
2011-12-07 10:10:00,42.23,42.38,42.19,42.31,31600.0,33.4912,33.6101,33.4595,33.5546,31600.0
2011-12-07 10:20:00,42.3,42.34,42.1,42.19,29600.0,33.5467,33.5784,33.3881,33.4595,29600.0
2011-12-07 10:30:00,42.19,42.23,42.12,42.2,21000.0,33.4595,33.4912,33.4039,33.4674,21000.0
2011-12-07 10:40:00,42.19,42.29,42.16,42.29,29800.0,33.4595,33.5388,33.4357,33.5388,29800.0
2011-12-07 10:50:00,42.27,42.31,42.22,42.25,28400.0,33.5229,33.5546,33.4832,33.507,28400.0
2011-12-07 11:00:00,42.26,42.29,42.22,42.27,19800.0,33.515,33.5388,33.4832,33.5229,19800.0
2011-12-07 11:10:00,42.26,42.29,42.22,42.29,18600.0,33.515,33.5388,33.4832,33.5388,18600.0
2011-12-07 11:20:00,42.29,42.45,42.27,42.41,21600.0,33.5388,33.6656,33.5229,33.6339,21600.0
2011-12-07 11:30:00,42.42,42.47,42.4,42.41,31800.0,33.6419,33.6815,33.626,33.6339,31800.0
2011-12-07 11:40:00,42.41,42.44,42.35,42.44,64400.0,33.6339,33.6577,33.5863,33.6577,64400.0
2011-12-07 11:50:00,42.45,42.47,42.37,42.42,27200.0,33.6656,33.6815,33.6022,33.6419,27200.0
2011-12-07 12:00:00,42.43,42.48,42.38,42.4,44800.0,33.6498,33.6894,33.6101,33.626,44800.0
2011-12-07 12:10:00,42.4,42.4,42.29,42.37,33000.0,33.626,33.626,33.5388,33.6022,33000.0
2011-12-07 12:20:00,42.35,42.51,42.35,42.47,38000.0,33.5863,33.7132,33.5863,33.6815,38000.0
2011-12-07 12:30:00,42.47,42.47,42.43,42.46,20400.0,33.6815,33.6815,33.6498,33.6736,20400.0
2011-12-07 12:40:00,42.47,42.52,42.45,42.48,48800.0,33.6815,33.7212,33.6656,33.6894,48800.0
2011-12-07 12:50:00,42.47,42.5,42.43,42.47,58000.0,33.6815,33.7053,33.6498,33.6815,58000.0
2011-12-07 13:00:00,42.47,42.49,42.34,42.35,26400.0,33.6815,33.6974,33.5784,33.5863,26400.0
2011-12-07 13:10:00,42.35,42.4,42.32,42.4,54200.0,33.5863,33.626,33.5625,33.626,54200.0
2011-12-07 13:20:00,42.4,42.44,42.36,42.43,42000.0,33.626,33.6577,33.5943,33.6498,42000.0
2011-12-07 13:30:00,42.44,42.46,42.37,42.38,43200.0,33.6577,33.6736,33.6022,33.6101,43200.0
2011-12-07 13:40:00,42.39,42.42,42.32,42.37,34800.0,33.6181,33.6419,33.5625,33.6022,34800.0
2011-12-07 13:50:00,42.35,42.36,42.3,42.32,35600.0,33.5863,33.5943,33.5467,33.5625,35600.0
2011-12-07 14:00:00,42.32,42.34,42.24,42.27,49000.0,33.5625,33.5784,33.4991,33.5229,49000.0
2011-12-07 14:10:00,42.26,42.3,42.22,42.24,94000.0,33.515,33.5467,33.4832,33.4991,94000.0
2011-12-07 14:20:00,42.24,42.34,42.22,42.33,27200.0,33.4991,33.5784,33.4832,33.5705,27200.0
2011-12-07 14:30:00,42.33,42.34,42.25,42.33,57600.0,33.5705,33.5784,33.507,33.5705,57600.0
2011-12-07 14:40:00,42.32,42.33,42.12,42.15,100400.0,33.5625,33.5705,33.4039,33.4277,100400.0
2011-12-07 14:50:00,42.14,42.17,42.06,42.1,68400.0,33.4198,33.4436,33.3564,33.3881,68400.0
2011-12-07 15:00:00,42.13,42.27,42.12,42.23,61600.0,33.4119,33.5229,33.4039,33.4912,61600.0
2011-12-07 15:10:00,42.22,42.34,42.16,42.31,75400.0,33.4832,33.5784,33.4357,33.5546,75400.0
2011-12-07 15:20:00,42.32,42.38,42.31,42.35,89600.0,33.5625,33.6101,33.5546,33.5863,89600.0
2011-12-07 15:30:00,42.35,42.56,42.33,42.55,95600.0,33.5863,33.7529,33.5705,33.745,95600.0
2011-12-07 15:40:00,42.52,42.73,42.5,42.6,146800.0,33.7212,33.8877,33.7053,33.7846,146800.0
2011-12-07 15:50:00,42.58,42.62,42.34,42.35,433200.0,33.7687,33.8005,33.5784,33.5863,433200.0
2011-12-08 09:30:00,42.19,42.27,42.02,42.21,62600.0,33.4595,33.5229,33.3246,33.4753,62600.0
2011-12-08 09:40:00,42.22,42.27,42.08,42.18,104400.0,33.4832,33.5229,33.3722,33.4515,104400.0
2011-12-08 09:50:00,42.16,42.23,41.98,41.98,79600.0,33.4357,33.4912,33.2929,33.2929,79600.0
2011-12-08 10:00:00,41.97,42.04,41.82,41.84,75200.0,33.285,33.3405,33.166,33.1819,75200.0
2011-12-08 10:10:00,41.85,41.98,41.8,41.8,59200.0,33.1898,33.2929,33.1502,33.1502,59200.0
2011-12-08 10:20:00,41.81,41.85,41.73,41.74,67200.0,33.1581,33.1898,33.0946,33.1026,67200.0
2011-12-08 10:30:00,41.73,41.95,41.71,41.79,66800.0,33.0946,33.2691,33.0788,33.1422,66800.0
2011-12-08 10:40:00,41.79,42.02,41.76,41.97,59000.0,33.1422,33.3246,33.1184,33.285,59000.0
2011-12-08 10:50:00,41.98,41.99,41.74,41.75,71400.0,33.2929,33.3008,33.1026,33.1105,71400.0
2011-12-08 11:00:00,41.75,41.79,41.62,41.63,45200.0,33.1105,33.1422,33.0074,33.0153,45200.0
2011-12-08 11:10:00,41.6,41.65,41.52,41.57,40600.0,32.9915,33.0312,32.9281,32.9677,40600.0
2011-12-08 11:20:00,41.59,41.69,41.59,41.59,43200.0,32.9836,33.0629,32.9836,32.9836,43200.0
2011-12-08 11:30:00,41.6,41.66,41.48,41.51,49800.0,32.9915,33.0391,32.8964,32.9202,49800.0
2011-12-08 11:40:00,41.49,41.66,41.44,41.63,33000.0,32.9043,33.0391,32.8647,33.0153,33000.0
2011-12-08 11:50:00,41.62,41.71,41.6,41.69,58800.0,33.0074,33.0788,32.9915,33.0629,58800.0
2011-12-08 12:00:00,41.71,41.73,41.61,41.73,43400.0,33.0788,33.0946,32.9995,33.0946,43400.0
2011-12-08 12:10:00,41.73,41.8,41.7,41.79,45200.0,33.0946,33.1502,33.0708,33.1422,45200.0
2011-12-08 12:20:00,41.8,41.8,41.67,41.69,45000.0,33.1502,33.1502,33.0471,33.0629,45000.0
2011-12-08 12:30:00,41.68,41.69,41.53,41.56,56400.0,33.055,33.0629,32.936,32.9598,56400.0
2011-12-08 12:40:00,41.56,41.62,41.53,41.62,31800.0,32.9598,33.0074,32.936,33.0074,31800.0
2011-12-08 12:50:00,41.62,41.66,41.58,41.59,37000.0,33.0074,33.0391,32.9757,32.9836,37000.0
2011-12-08 13:00:00,41.58,41.6,41.42,41.45,132800.0,32.9757,32.9915,32.8488,32.8726,132800.0
2011-12-08 13:10:00,41.44,41.51,41.34,41.49,66400.0,32.8647,32.9202,32.7853,32.9043,66400.0
2011-12-08 13:20:00,41.49,41.49,41.38,41.48,56400.0,32.9043,32.9043,32.8171,32.8964,56400.0
2011-12-08 13:30:00,41.47,41.48,41.36,41.44,42600.0,32.8884,32.8964,32.8012,32.8647,42600.0
2011-12-08 13:40:00,41.44,41.52,41.43,41.44,36400.0,32.8647,32.9281,32.8567,32.8647,36400.0
2011-12-08 13:50:00,41.44,41.52,41.39,41.51,37600.0,32.8647,32.9281,32.825,32.9202,37600.0
2011-12-08 14:00:00,41.49,41.49,41.39,41.46,44800.0,32.9043,32.9043,32.825,32.8805,44800.0
2011-12-08 14:10:00,41.46,41.56,41.42,41.53,47800.0,32.8805,32.9598,32.8488,32.936,47800.0
2011-12-08 14:20:00,41.55,41.56,41.45,41.49,38400.0,32.9519,32.9598,32.8726,32.9043,38400.0
2011-12-08 14:30:00,41.49,41.52,41.44,41.45,65600.0,32.9043,32.9281,32.8647,32.8726,65600.0
2011-12-08 14:40:00,41.46,41.53,41.41,41.52,60600.0,32.8805,32.936,32.8409,32.9281,60600.0
2011-12-08 14:50:00,41.51,41.53,41.32,41.38,85200.0,32.9202,32.936,32.7695,32.8171,85200.0
2011-12-08 15:00:00,41.38,41.44,41.35,41.37,73600.0,32.8171,32.8647,32.7933,32.8091,73600.0
2011-12-08 15:10:00,41.37,41.63,41.37,41.63,111000.0,32.8091,33.0153,32.8091,33.0153,111000.0
2011-12-08 15:20:00,41.63,41.71,41.56,41.64,117200.0,33.0153,33.0788,32.9598,33.0233,117200.0
2011-12-08 15:30:00,41.65,41.83,41.62,41.65,155600.0,33.0312,33.1739,33.0074,33.0312,155600.0
2011-12-08 15:40:00,41.63,41.65,41.34,41.42,155000.0,33.0153,33.0312,32.7853,32.8488,155000.0
2011-12-08 15:50:00,41.42,41.42,41.22,41.32,181800.0,32.8488,32.8488,32.6902,32.7695,181800.0
2011-12-09 09:30:00,40.8,41.33,40.6,41.3,241800.0,32.3571,32.7774,32.1985,32.7536,241800.0
2011-12-09 09:40:00,41.3,41.32,41.04,41.13,225800.0,32.7536,32.7695,32.5474,32.6188,225800.0
2011-12-09 09:50:00,41.15,41.36,41.14,41.19,117600.0,32.6347,32.8012,32.6267,32.6664,117600.0
2011-12-09 10:00:00,41.2,41.38,41.17,41.37,137600.0,32.6743,32.8171,32.6505,32.8091,137600.0
2011-12-09 10:10:00,41.39,41.42,41.29,41.31,68600.0,32.825,32.8488,32.7457,32.7616,68600.0
2011-12-09 10:20:00,41.32,41.37,41.25,41.35,51200.0,32.7695,32.8091,32.714,32.7933,51200.0
2011-12-09 10:30:00,41.35,41.49,41.3,41.33,52400.0,32.7933,32.9043,32.7536,32.7774,52400.0
2011-12-09 10:40:00,41.32,41.35,41.24,41.32,54200.0,32.7695,32.7933,32.706,32.7695,54200.0
2011-12-09 10:50:00,41.33,41.45,41.25,41.35,90000.0,32.7774,32.8726,32.714,32.7933,90000.0
2011-12-09 11:00:00,41.35,41.46,41.33,41.46,41200.0,32.7933,32.8805,32.7774,32.8805,41200.0
2011-12-09 11:10:00,41.47,41.62,41.47,41.6,83600.0,32.8884,33.0074,32.8884,32.9915,83600.0
2011-12-09 11:20:00,41.63,41.73,41.55,41.72,59400.0,33.0153,33.0946,32.9519,33.0867,59400.0
2011-12-09 11:30:00,41.74,41.78,41.72,41.77,68200.0,33.1026,33.1343,33.0867,33.1264,68200.0
2011-12-09 11:40:00,41.77,41.84,41.69,41.69,52000.0,33.1264,33.1819,33.0629,33.0629,52000.0
2011-12-09 11:50:00,41.7,41.73,41.63,41.67,27800.0,33.0708,33.0946,33.0153,33.0471,27800.0
2011-12-09 12:00:00,41.67,41.67,41.59,41.64,30000.0,33.0471,33.0471,32.9836,33.0233,30000.0
2011-12-09 12:10:00,41.64,41.74,41.61,41.74,30200.0,33.0233,33.1026,32.9995,33.1026,30200.0
2011-12-09 12:20:00,41.73,41.74,41.66,41.67,17800.0,33.0946,33.1026,33.0391,33.0471,17800.0
2011-12-09 12:30:00,41.66,41.75,41.65,41.71,40400.0,33.0391,33.1105,33.0312,33.0788,40400.0
2011-12-09 12:40:00,41.69,41.82,41.67,41.8,20600.0,33.0629,33.166,33.0471,33.1502,20600.0
2011-12-09 12:50:00,41.82,41.83,41.76,41.79,13200.0,33.166,33.1739,33.1184,33.1422,13200.0
2011-12-09 13:00:00,41.81,41.83,41.78,41.81,27400.0,33.1581,33.1739,33.1343,33.1581,27400.0
2011-12-09 13:10:00,41.81,41.89,41.8,41.88,43000.0,33.1581,33.2215,33.1502,33.2136,43000.0
2011-12-09 13:20:00,41.89,41.98,41.88,41.96,29400.0,33.2215,33.2929,33.2136,33.277,29400.0
2011-12-09 13:30:00,41.97,42.02,41.96,41.97,33600.0,33.285,33.3246,33.277,33.285,33600.0
2011-12-09 13:40:00,41.95,41.98,41.92,41.92,19200.0,33.2691,33.2929,33.2453,33.2453,19200.0
2011-12-09 13:50:00,41.94,41.94,41.87,41.87,47600.0,33.2612,33.2612,33.2057,33.2057,47600.0
2011-12-09 14:00:00,41.86,41.92,41.86,41.9,44800.0,33.1977,33.2453,33.1977,33.2295,44800.0
2011-12-09 14:10:00,41.9,41.92,41.85,41.85,30600.0,33.2295,33.2453,33.1898,33.1898,30600.0
2011-12-09 14:20:00,41.87,42.01,41.85,41.99,44000.0,33.2057,33.3167,33.1898,33.3008,44000.0
2011-12-09 14:30:00,42.01,42.13,42.01,42.11,49000.0,33.3167,33.4119,33.3167,33.396,49000.0
2011-12-09 14:40:00,42.12,42.16,42.08,42.15,33000.0,33.4039,33.4357,33.3722,33.4277,33000.0
2011-12-09 14:50:00,42.16,42.18,42.04,42.05,43400.0,33.4357,33.4515,33.3405,33.3484,43400.0
2011-12-09 15:00:00,42.05,42.07,41.92,41.96,41600.0,33.3484,33.3643,33.2453,33.277,41600.0
2011-12-09 15:10:00,41.97,42.01,41.91,41.93,49000.0,33.285,33.3167,33.2374,33.2533,49000.0
2011-12-09 15:20:00,41.92,41.98,41.91,41.97,50800.0,33.2453,33.2929,33.2374,33.285,50800.0
2011-12-09 15:30:00,41.97,41.98,41.91,41.98,82400.0,33.285,33.2929,33.2374,33.2929,82400.0
2011-12-09 15:40:00,41.97,42.08,41.84,41.87,200000.0,33.285,33.3722,33.1819,33.2057,200000.0
2011-12-09 15:50:00,41.86,42.04,41.84,41.95,326600.0,33.1977,33.3405,33.1819,33.2691,326600.0
2011-12-12 09:30:00,41.4,41.45,41.24,41.42,53000.0,32.8329,32.8726,32.706,32.8488,53000.0
2011-12-12 09:40:00,41.42,41.48,41.36,41.45,34600.0,32.8488,32.8964,32.8012,32.8726,34600.0
2011-12-12 09:50:00,41.43,41.45,41.2,41.28,60600.0,32.8567,32.8726,32.6743,32.7378,60600.0
2011-12-12 10:00:00,41.27,41.3,41.1,41.19,34000.0,32.7298,32.7536,32.595,32.6664,34000.0
2011-12-12 10:10:00,41.18,41.27,41.1,41.1,45400.0,32.6585,32.7298,32.595,32.595,45400.0
2011-12-12 10:20:00,41.11,41.24,41.03,41.21,73800.0,32.6029,32.706,32.5395,32.6822,73800.0
2011-12-12 10:30:00,41.22,41.32,41.2,41.25,69200.0,32.6902,32.7695,32.6743,32.714,69200.0
2011-12-12 10:40:00,41.25,41.43,41.23,41.41,40400.0,32.714,32.8567,32.6981,32.8409,40400.0
2011-12-12 10:50:00,41.39,41.42,41.33,41.33,13800.0,32.825,32.8488,32.7774,32.7774,13800.0
2011-12-12 11:00:00,41.33,41.4,41.29,41.38,53000.0,32.7774,32.8329,32.7457,32.8171,53000.0
2011-12-12 11:10:00,41.38,41.39,41.26,41.29,54800.0,32.8171,32.825,32.7219,32.7457,54800.0
2011-12-12 11:20:00,41.29,41.43,41.22,41.22,108400.0,32.7457,32.8567,32.6902,32.6902,108400.0
2011-12-12 11:30:00,41.22,41.27,41.18,41.23,62600.0,32.6902,32.7298,32.6585,32.6981,62600.0
2011-12-12 11:40:00,41.23,41.24,41.05,41.05,27800.0,32.6981,32.706,32.5554,32.5554,27800.0
2011-12-12 11:50:00,41.06,41.1,40.97,41.02,34200.0,32.5633,32.595,32.4919,32.5316,34200.0
2011-12-12 12:00:00,41.01,41.06,41.01,41.05,18000.0,32.5236,32.5633,32.5236,32.5554,18000.0
2011-12-12 12:10:00,41.05,41.15,41.04,41.1,16800.0,32.5554,32.6347,32.5474,32.595,16800.0
2011-12-12 12:20:00,41.09,41.13,41.06,41.07,22400.0,32.5871,32.6188,32.5633,32.5712,22400.0
2011-12-12 12:30:00,41.08,41.14,41.07,41.14,29200.0,32.5791,32.6267,32.5712,32.6267,29200.0
2011-12-12 12:40:00,41.13,41.14,41.08,41.09,19200.0,32.6188,32.6267,32.5791,32.5871,19200.0
2011-12-12 12:50:00,41.1,41.16,41.1,41.13,29000.0,32.595,32.6426,32.595,32.6188,29000.0
2011-12-12 13:00:00,41.13,41.13,41.05,41.06,31000.0,32.6188,32.6188,32.5554,32.5633,31000.0
2011-12-12 13:10:00,41.05,41.06,40.98,41.02,46200.0,32.5554,32.5633,32.4998,32.5316,46200.0
2011-12-12 13:20:00,41.02,41.1,41.02,41.1,19800.0,32.5316,32.595,32.5316,32.595,19800.0
2011-12-12 13:30:00,41.08,41.09,41.03,41.07,16800.0,32.5791,32.5871,32.5395,32.5712,16800.0
2011-12-12 13:40:00,41.07,41.11,41.07,41.09,13000.0,32.5712,32.6029,32.5712,32.5871,13000.0
2011-12-12 13:50:00,41.09,41.15,41.08,41.12,19200.0,32.5871,32.6347,32.5791,32.6109,19200.0
2011-12-12 14:00:00,41.11,41.15,41.07,41.09,27000.0,32.6029,32.6347,32.5712,32.5871,27000.0
2011-12-12 14:10:00,41.09,41.15,41.02,41.13,20800.0,32.5871,32.6347,32.5316,32.6188,20800.0
2011-12-12 14:20:00,41.12,41.15,41.07,41.1,23400.0,32.6109,32.6347,32.5712,32.595,23400.0
2011-12-12 14:30:00,41.07,41.1,40.95,40.96,27000.0,32.5712,32.595,32.476,32.484,27000.0
2011-12-12 14:40:00,40.97,41.02,40.95,40.96,45600.0,32.4919,32.5316,32.476,32.484,45600.0
2011-12-12 14:50:00,40.97,41.14,40.96,41.12,40000.0,32.4919,32.6267,32.484,32.6109,40000.0
2011-12-12 15:00:00,41.13,41.16,41.05,41.06,38000.0,32.6188,32.6426,32.5554,32.5633,38000.0
2011-12-12 15:10:00,41.07,41.12,41.06,41.12,37400.0,32.5712,32.6109,32.5633,32.6109,37400.0
2011-12-12 15:20:00,41.1,41.22,41.04,41.18,55800.0,32.595,32.6902,32.5474,32.6585,55800.0
2011-12-12 15:30:00,41.18,41.25,41.11,41.24,61400.0,32.6585,32.714,32.6029,32.706,61400.0
2011-12-12 15:40:00,41.25,41.35,41.14,41.21,87800.0,32.714,32.7933,32.6267,32.6822,87800.0
2011-12-12 15:50:00,41.2,41.31,41.2,41.27,167600.0,32.6743,32.7616,32.6743,32.7298,167600.0
2011-12-13 09:30:00,41.6,41.86,41.6,41.74,61400.0,32.9915,33.1977,32.9915,33.1026,61400.0
2011-12-13 09:40:00,41.76,41.96,41.74,41.87,85800.0,33.1184,33.277,33.1026,33.2057,85800.0
2011-12-13 09:50:00,41.88,41.96,41.73,41.73,65600.0,33.2136,33.277,33.0946,33.0946,65600.0
2011-12-13 10:00:00,41.76,41.99,41.75,41.99,57800.0,33.1184,33.3008,33.1105,33.3008,57800.0
2011-12-13 10:10:00,41.99,42.04,41.87,41.87,35600.0,33.3008,33.3405,33.2057,33.2057,35600.0
2011-12-13 10:20:00,41.89,41.91,41.69,41.7,81600.0,33.2215,33.2374,33.0629,33.0708,81600.0
2011-12-13 10:30:00,41.7,41.81,41.63,41.65,61600.0,33.0708,33.1581,33.0153,33.0312,61600.0
2011-12-13 10:40:00,41.63,41.67,41.45,41.45,46800.0,33.0153,33.0471,32.8726,32.8726,46800.0
2011-12-13 10:50:00,41.45,41.47,41.38,41.38,53000.0,32.8726,32.8884,32.8171,32.8171,53000.0
2011-12-13 11:00:00,41.38,41.39,41.23,41.26,65400.0,32.8171,32.825,32.6981,32.7219,65400.0
2011-12-13 11:10:00,41.27,41.42,41.27,41.41,28000.0,32.7298,32.8488,32.7298,32.8409,28000.0
2011-12-13 11:20:00,41.38,41.48,41.37,41.45,29000.0,32.8171,32.8964,32.8091,32.8726,29000.0
2011-12-13 11:30:00,41.46,41.55,41.41,41.55,28000.0,32.8805,32.9519,32.8409,32.9519,28000.0
2011-12-13 11:40:00,41.55,41.55,41.4,41.44,33200.0,32.9519,32.9519,32.8329,32.8647,33200.0
2011-12-13 11:50:00,41.45,41.52,41.4,41.52,32800.0,32.8726,32.9281,32.8329,32.9281,32800.0
2011-12-13 12:00:00,41.51,41.55,41.45,41.49,27400.0,32.9202,32.9519,32.8726,32.9043,27400.0
2011-12-13 12:10:00,41.47,41.48,41.43,41.43,18000.0,32.8884,32.8964,32.8567,32.8567,18000.0
2011-12-13 12:20:00,41.43,41.44,41.38,41.43,28200.0,32.8567,32.8647,32.8171,32.8567,28200.0
2011-12-13 12:30:00,41.43,41.46,41.34,41.34,40000.0,32.8567,32.8805,32.7853,32.7853,40000.0
2011-12-13 12:40:00,41.37,41.38,41.3,41.38,25200.0,32.8091,32.8171,32.7536,32.8171,25200.0
2011-12-13 12:50:00,41.38,41.46,41.35,41.44,27600.0,32.8171,32.8805,32.7933,32.8647,27600.0
2011-12-13 13:00:00,41.43,41.45,41.34,41.39,38200.0,32.8567,32.8726,32.7853,32.825,38200.0
2011-12-13 13:10:00,41.38,41.47,41.38,41.47,35000.0,32.8171,32.8884,32.8171,32.8884,35000.0
2011-12-13 13:20:00,41.47,41.47,41.35,41.38,38800.0,32.8884,32.8884,32.7933,32.8171,38800.0
2011-12-13 13:30:00,41.37,41.41,41.29,41.35,33600.0,32.8091,32.8409,32.7457,32.7933,33600.0
2011-12-13 13:40:00,41.35,41.41,41.32,41.37,52200.0,32.7933,32.8409,32.7695,32.8091,52200.0
2011-12-13 13:50:00,41.37,41.43,41.37,41.42,22800.0,32.8091,32.8567,32.8091,32.8488,22800.0
2011-12-13 14:00:00,41.42,41.5,41.41,41.47,114800.0,32.8488,32.9122,32.8409,32.8884,114800.0
2011-12-13 14:10:00,41.47,41.47,41.23,41.23,126800.0,32.8884,32.8884,32.6981,32.6981,126800.0
2011-12-13 14:20:00,41.21,41.38,41.12,41.38,136400.0,32.6822,32.8171,32.6109,32.8171,136400.0
2011-12-13 14:30:00,41.35,41.37,41.02,41.02,99000.0,32.7933,32.8091,32.5316,32.5316,99000.0
2011-12-13 14:40:00,41.04,41.17,40.97,40.98,138800.0,32.5474,32.6505,32.4919,32.4998,138800.0
2011-12-13 14:50:00,40.98,41.17,40.95,41.03,110800.0,32.4998,32.6505,32.476,32.5395,110800.0
2011-12-13 15:00:00,41.02,41.19,41.02,41.07,70600.0,32.5316,32.6664,32.5316,32.5712,70600.0
2011-12-13 15:10:00,41.06,41.08,40.82,40.82,89200.0,32.5633,32.5791,32.373,32.373,89200.0
2011-12-13 15:20:00,40.83,40.86,40.65,40.69,144200.0,32.3809,32.4047,32.2381,32.2699,144200.0
2011-12-13 15:30:00,40.68,40.68,40.37,40.51,135800.0,32.2619,32.2619,32.0161,32.1271,135800.0
2011-12-13 15:40:00,40.51,40.7,40.49,40.7,123400.0,32.1271,32.2778,32.1112,32.2778,123400.0
2011-12-13 15:50:00,40.7,40.72,40.49,40.68,266600.0,32.2778,32.2936,32.1112,32.2619,266600.0
2011-12-14 09:30:00,40.42,40.59,40.38,40.59,53400.0,32.0557,32.1905,32.024,32.1905,53400.0
2011-12-14 09:40:00,40.54,40.68,40.22,40.25,100800.0,32.1509,32.2619,31.8971,31.9209,100800.0
2011-12-14 09:50:00,40.26,40.38,40.25,40.35,64200.0,31.9288,32.024,31.9209,32.0002,64200.0
2011-12-14 10:00:00,40.31,40.32,40.09,40.14,68800.0,31.9685,31.9764,31.794,31.8337,68800.0
2011-12-14 10:10:00,40.13,40.18,40.04,40.18,51600.0,31.8257,31.8654,31.7544,31.8654,51600.0
2011-12-14 10:20:00,40.18,40.31,40.15,40.31,42600.0,31.8654,31.9685,31.8416,31.9685,42600.0
2011-12-14 10:30:00,40.3,40.39,40.27,40.35,43000.0,31.9606,32.0319,31.9368,32.0002,43000.0
2011-12-14 10:40:00,40.34,40.37,40.27,40.36,41800.0,31.9923,32.0161,31.9368,32.0081,41800.0
2011-12-14 10:50:00,40.37,40.38,40.07,40.08,68000.0,32.0161,32.024,31.7782,31.7861,68000.0
2011-12-14 11:00:00,40.08,40.17,40.08,40.08,45000.0,31.7861,31.8575,31.7861,31.7861,45000.0
2011-12-14 11:10:00,40.09,40.19,40.05,40.12,44600.0,31.794,31.8733,31.7623,31.8178,44600.0
2011-12-14 11:20:00,40.12,40.15,40.07,40.14,35600.0,31.8178,31.8416,31.7782,31.8337,35600.0
2011-12-14 11:30:00,40.12,40.16,40.04,40.13,66600.0,31.8178,31.8495,31.7544,31.8257,66600.0
2011-12-14 11:40:00,40.13,40.31,40.12,40.3,57000.0,31.8257,31.9685,31.8178,31.9606,57000.0
2011-12-14 11:50:00,40.3,40.3,40.15,40.17,38400.0,31.9606,31.9606,31.8416,31.8575,38400.0
2011-12-14 12:00:00,40.13,40.2,40.13,40.2,46400.0,31.8257,31.8812,31.8257,31.8812,46400.0
2011-12-14 12:10:00,40.21,40.38,40.19,40.37,63400.0,31.8892,32.024,31.8733,32.0161,63400.0
2011-12-14 12:20:00,40.35,40.38,40.24,40.3,33200.0,32.0002,32.024,31.913,31.9606,33200.0
2011-12-14 12:30:00,40.31,40.41,40.29,40.3,54200.0,31.9685,32.0478,31.9526,31.9606,54200.0
2011-12-14 12:40:00,40.3,40.42,40.29,40.35,42800.0,31.9606,32.0557,31.9526,32.0002,42800.0
2011-12-14 12:50:00,40.36,40.37,40.27,40.34,35400.0,32.0081,32.0161,31.9368,31.9923,35400.0
2011-12-14 13:00:00,40.36,40.45,40.28,40.37,52400.0,32.0081,32.0795,31.9447,32.0161,52400.0
2011-12-14 13:10:00,40.35,40.49,40.33,40.49,52600.0,32.0002,32.1112,31.9843,32.1112,52600.0
2011-12-14 13:20:00,40.49,40.56,40.44,40.47,66600.0,32.1112,32.1668,32.0716,32.0954,66600.0
2011-12-14 13:30:00,40.47,40.51,40.37,40.45,30600.0,32.0954,32.1271,32.0161,32.0795,30600.0
2011-12-14 13:40:00,40.45,40.49,40.37,40.37,35600.0,32.0795,32.1112,32.0161,32.0161,35600.0
2011-12-14 13:50:00,40.38,40.38,40.24,40.26,40400.0,32.024,32.024,31.913,31.9288,40400.0
2011-12-14 14:00:00,40.24,40.24,40.1,40.1,70400.0,31.913,31.913,31.8019,31.8019,70400.0
2011-12-14 14:10:00,40.1,40.2,40.02,40.12,154400.0,31.8019,31.8812,31.7385,31.8178,154400.0
2011-12-14 14:20:00,40.12,40.24,40.07,40.2,79600.0,31.8178,31.913,31.7782,31.8812,79600.0
2011-12-14 14:30:00,40.18,40.19,39.94,39.97,91600.0,31.8654,31.8733,31.6751,31.6988,91600.0
2011-12-14 14:40:00,39.97,40.18,39.97,40.16,81800.0,31.6988,31.8654,31.6988,31.8495,81800.0
2011-12-14 14:50:00,40.14,40.15,39.96,40.02,56600.0,31.8337,31.8416,31.6909,31.7385,56600.0
2011-12-14 15:00:00,40.03,40.09,39.97,39.98,62400.0,31.7464,31.794,31.6988,31.7068,62400.0
2011-12-14 15:10:00,39.99,40.19,39.99,40.09,91800.0,31.7147,31.8733,31.7147,31.794,91800.0
2011-12-14 15:20:00,40.08,40.16,40.02,40.15,101600.0,31.7861,31.8495,31.7385,31.8416,101600.0
2011-12-14 15:30:00,40.14,40.2,39.97,40.02,133200.0,31.8337,31.8812,31.6988,31.7385,133200.0
2011-12-14 15:40:00,40.02,40.21,39.98,40.2,166400.0,31.7385,31.8892,31.7068,31.8812,166400.0
2011-12-14 15:50:00,40.19,40.21,40.06,40.1,214400.0,31.8733,31.8892,31.7702,31.8019,214400.0
2011-12-15 09:30:00,40.71,40.8,40.55,40.66,75000.0,32.2857,32.3571,32.1588,32.2461,75000.0
2011-12-15 09:40:00,40.63,40.63,40.51,40.62,62800.0,32.2223,32.2223,32.1271,32.2143,62800.0
2011-12-15 09:50:00,40.62,40.69,40.53,40.57,46400.0,32.2143,32.2699,32.143,32.1747,46400.0
2011-12-15 10:00:00,40.59,40.71,40.31,40.35,64200.0,32.1905,32.2857,31.9685,32.0002,64200.0
2011-12-15 10:10:00,40.32,40.41,40.25,40.41,51800.0,31.9764,32.0478,31.9209,32.0478,51800.0
2011-12-15 10:20:00,40.41,40.45,40.3,40.33,53400.0,32.0478,32.0795,31.9606,31.9843,53400.0
2011-12-15 10:30:00,40.33,40.34,40.13,40.13,67400.0,31.9843,31.9923,31.8257,31.8257,67400.0
2011-12-15 10:40:00,40.15,40.24,40.06,40.24,81000.0,31.8416,31.913,31.7702,31.913,81000.0
2011-12-15 10:50:00,40.23,40.26,40.11,40.19,103000.0,31.905,31.9288,31.8099,31.8733,103000.0
2011-12-15 11:00:00,40.19,40.24,40.13,40.13,54600.0,31.8733,31.913,31.8257,31.8257,54600.0
2011-12-15 11:10:00,40.13,40.22,40.11,40.13,44400.0,31.8257,31.8971,31.8099,31.8257,44400.0
2011-12-15 11:20:00,40.13,40.26,40.12,40.23,113400.0,31.8257,31.9288,31.8178,31.905,113400.0
2011-12-15 11:30:00,40.23,40.26,40.16,40.16,94400.0,31.905,31.9288,31.8495,31.8495,94400.0
2011-12-15 11:40:00,40.16,40.18,40.05,40.06,73800.0,31.8495,31.8654,31.7623,31.7702,73800.0
2011-12-15 11:50:00,40.05,40.12,40.02,40.1,59200.0,31.7623,31.8178,31.7385,31.8019,59200.0
2011-12-15 12:00:00,40.1,40.13,40.08,40.1,68600.0,31.8019,31.8257,31.7861,31.8019,68600.0
2011-12-15 12:10:00,40.09,40.15,40.06,40.12,60800.0,31.794,31.8416,31.7702,31.8178,60800.0
2011-12-15 12:20:00,40.13,40.27,40.13,40.24,67600.0,31.8257,31.9368,31.8257,31.913,67600.0
2011-12-15 12:30:00,40.26,40.33,40.2,40.21,57400.0,31.9288,31.9843,31.8812,31.8892,57400.0
2011-12-15 12:40:00,40.21,40.24,40.15,40.19,50800.0,31.8892,31.913,31.8416,31.8733,50800.0
2011-12-15 12:50:00,40.19,40.19,40.09,40.13,31800.0,31.8733,31.8733,31.794,31.8257,31800.0
2011-12-15 13:00:00,40.14,40.19,40.1,40.12,40200.0,31.8337,31.8733,31.8019,31.8178,40200.0
2011-12-15 13:10:00,40.12,40.13,40.02,40.09,33600.0,31.8178,31.8257,31.7385,31.794,33600.0
2011-12-15 13:20:00,40.09,40.09,39.99,40.0,63800.0,31.794,31.794,31.7147,31.7226,63800.0
2011-12-15 13:30:00,40.0,40.03,39.89,39.95,42400.0,31.7226,31.7464,31.6354,31.683,42400.0
2011-12-15 13:40:00,39.93,40.09,39.89,40.07,60200.0,31.6671,31.794,31.6354,31.7782,60200.0
2011-12-15 13:50:00,40.08,40.1,39.99,40.0,33400.0,31.7861,31.8019,31.7147,31.7226,33400.0
2011-12-15 14:00:00,40.0,40.08,40.0,40.05,41200.0,31.7226,31.7861,31.7226,31.7623,41200.0
2011-12-15 14:10:00,40.05,40.12,40.04,40.07,56400.0,31.7623,31.8178,31.7544,31.7782,56400.0
2011-12-15 14:20:00,40.08,40.1,39.96,39.98,71200.0,31.7861,31.8019,31.6909,31.7068,71200.0
2011-12-15 14:30:00,39.96,39.99,39.88,39.92,59000.0,31.6909,31.7147,31.6275,31.6592,59000.0
2011-12-15 14:40:00,39.91,39.93,39.82,39.85,55600.0,31.6513,31.6671,31.5799,31.6037,55600.0
2011-12-15 14:50:00,39.85,39.97,39.82,39.92,52200.0,31.6037,31.6988,31.5799,31.6592,52200.0
2011-12-15 15:00:00,39.93,40.09,39.92,40.08,60200.0,31.6671,31.794,31.6592,31.7861,60200.0
2011-12-15 15:10:00,40.08,40.17,40.02,40.14,57400.0,31.7861,31.8575,31.7385,31.8337,57400.0
2011-12-15 15:20:00,40.15,40.15,40.03,40.08,82000.0,31.8416,31.8416,31.7464,31.7861,82000.0
2011-12-15 15:30:00,40.08,40.15,40.05,40.11,95200.0,31.7861,31.8416,31.7623,31.8099,95200.0
2011-12-15 15:40:00,40.13,40.13,39.98,40.06,137200.0,31.8257,31.8257,31.7068,31.7702,137200.0
2011-12-15 15:50:00,40.05,40.06,39.95,40.06,239000.0,31.7623,31.7702,31.683,31.7702,239000.0
2011-12-16 09:30:00,40.45,40.88,40.45,40.78,378200.0,32.0795,32.4205,32.0795,32.3412,378200.0
2011-12-16 09:40:00,40.78,40.85,40.55,40.63,77800.0,32.3412,32.3967,32.1588,32.2223,77800.0
2011-12-16 09:50:00,40.61,40.82,40.59,40.77,99400.0,32.2064,32.373,32.1905,32.3333,99400.0
2011-12-16 10:00:00,40.77,41.06,40.76,41.05,56800.0,32.3333,32.5633,32.3254,32.5554,56800.0
2011-12-16 10:10:00,41.06,41.07,40.95,41.04,44200.0,32.5633,32.5712,32.476,32.5474,44200.0
2011-12-16 10:20:00,41.04,41.05,40.72,40.76,70800.0,32.5474,32.5554,32.2936,32.3254,70800.0
2011-12-16 10:30:00,40.77,40.8,40.71,40.72,38000.0,32.3333,32.3571,32.2857,32.2936,38000.0
2011-12-16 10:40:00,40.74,40.74,40.63,40.65,41600.0,32.3095,32.3095,32.2223,32.2381,41600.0
2011-12-16 10:50:00,40.65,40.69,40.56,40.6,22800.0,32.2381,32.2699,32.1668,32.1985,22800.0
2011-12-16 11:00:00,40.65,40.68,40.44,40.45,46000.0,32.2381,32.2619,32.0716,32.0795,46000.0
2011-12-16 11:10:00,40.45,40.54,40.42,40.52,19400.0,32.0795,32.1509,32.0557,32.135,19400.0
2011-12-16 11:20:00,40.52,40.53,40.49,40.5,24800.0,32.135,32.143,32.1112,32.1192,24800.0
2011-12-16 11:30:00,40.52,40.52,40.37,40.38,22400.0,32.135,32.135,32.0161,32.024,22400.0
2011-12-16 11:40:00,40.37,40.4,40.32,40.33,30800.0,32.0161,32.0399,31.9764,31.9843,30800.0
2011-12-16 11:50:00,40.32,40.35,40.23,40.24,22000.0,31.9764,32.0002,31.905,31.913,22000.0
2011-12-16 12:00:00,40.22,40.28,40.18,40.27,22200.0,31.8971,31.9447,31.8654,31.9368,22200.0
2011-12-16 12:10:00,40.29,40.34,40.29,40.32,14400.0,31.9526,31.9923,31.9526,31.9764,14400.0
2011-12-16 12:20:00,40.31,40.33,40.27,40.27,37600.0,31.9685,31.9843,31.9368,31.9368,37600.0
2011-12-16 12:30:00,40.24,40.26,40.13,40.2,30600.0,31.913,31.9288,31.8257,31.8812,30600.0
2011-12-16 12:40:00,40.2,40.23,40.1,40.21,28200.0,31.8812,31.905,31.8019,31.8892,28200.0
2011-12-16 12:50:00,40.2,40.35,40.15,40.29,28800.0,31.8812,32.0002,31.8416,31.9526,28800.0
2011-12-16 13:00:00,40.29,40.4,40.24,40.27,15400.0,31.9526,32.0399,31.913,31.9368,15400.0
2011-12-16 13:10:00,40.27,40.37,40.26,40.36,15400.0,31.9368,32.0161,31.9288,32.0081,15400.0
2011-12-16 13:20:00,40.38,40.48,40.38,40.42,15400.0,32.024,32.1033,32.024,32.0557,15400.0
2011-12-16 13:30:00,40.41,40.42,40.35,40.37,14800.0,32.0478,32.0557,32.0002,32.0161,14800.0
2011-12-16 13:40:00,40.37,40.43,40.29,40.43,34000.0,32.0161,32.0637,31.9526,32.0637,34000.0
2011-12-16 13:50:00,40.46,40.49,40.23,40.27,46400.0,32.0874,32.1112,31.905,31.9368,46400.0
2011-12-16 14:00:00,40.29,40.32,40.2,40.23,41800.0,31.9526,31.9764,31.8812,31.905,41800.0
2011-12-16 14:10:00,40.23,40.24,40.15,40.16,36400.0,31.905,31.913,31.8416,31.8495,36400.0
2011-12-16 14:20:00,40.16,40.19,40.12,40.15,23800.0,31.8495,31.8733,31.8178,31.8416,23800.0
2011-12-16 14:30:00,40.15,40.23,40.1,40.19,22400.0,31.8416,31.905,31.8019,31.8733,22400.0
2011-12-16 14:40:00,40.19,40.27,40.15,40.24,21000.0,31.8733,31.9368,31.8416,31.913,21000.0
2011-12-16 14:50:00,40.25,40.27,40.21,40.25,35800.0,31.9209,31.9368,31.8892,31.9209,35800.0
2011-12-16 15:00:00,40.26,40.3,40.24,40.26,43000.0,31.9288,31.9606,31.913,31.9288,43000.0
2011-12-16 15:10:00,40.26,40.35,40.25,40.33,67800.0,31.9288,32.0002,31.9209,31.9843,67800.0
2011-12-16 15:20:00,40.33,40.33,40.23,40.25,99600.0,31.9843,31.9843,31.905,31.9209,99600.0
2011-12-16 15:30:00,40.24,40.3,40.24,40.27,69400.0,31.913,31.9606,31.913,31.9368,69400.0
2011-12-16 15:40:00,40.26,40.42,40.24,40.42,138200.0,31.9288,32.0557,31.913,32.0557,138200.0
2011-12-16 15:50:00,40.43,40.51,40.39,40.45,213600.0,32.0637,32.1271,32.0319,32.0795,213600.0
2011-12-19 09:30:00,40.5,40.72,40.43,40.6,77400.0,32.1192,32.2936,32.0637,32.1985,77400.0
2011-12-19 09:40:00,40.62,40.62,40.43,40.48,22200.0,32.2143,32.2143,32.0637,32.1033,22200.0
2011-12-19 09:50:00,40.47,40.61,40.41,40.58,26000.0,32.0954,32.2064,32.0478,32.1826,26000.0
2011-12-19 10:00:00,40.57,40.6,40.43,40.45,106600.0,32.1747,32.1985,32.0637,32.0795,106600.0
2011-12-19 10:10:00,40.45,40.49,40.38,40.41,76200.0,32.0795,32.1112,32.024,32.0478,76200.0
2011-12-19 10:20:00,40.43,40.44,40.35,40.39,27000.0,32.0637,32.0716,32.0002,32.0319,27000.0
2011-12-19 10:30:00,40.4,40.48,40.37,40.45,101600.0,32.0399,32.1033,32.0161,32.0795,101600.0
2011-12-19 10:40:00,40.44,40.44,40.21,40.21,41400.0,32.0716,32.0716,31.8892,31.8892,41400.0
2011-12-19 10:50:00,40.2,40.2,40.08,40.13,52800.0,31.8812,31.8812,31.7861,31.8257,52800.0
2011-12-19 11:00:00,40.13,40.14,39.99,40.02,52000.0,31.8257,31.8337,31.7147,31.7385,52000.0
2011-12-19 11:10:00,40.02,40.09,39.99,40.05,32000.0,31.7385,31.794,31.7147,31.7623,32000.0
2011-12-19 11:20:00,40.05,40.09,39.99,40.04,44200.0,31.7623,31.794,31.7147,31.7544,44200.0
2011-12-19 11:30:00,40.02,40.03,39.88,39.88,54000.0,31.7385,31.7464,31.6275,31.6275,54000.0
2011-12-19 11:40:00,39.91,39.91,39.77,39.79,40000.0,31.6513,31.6513,31.5402,31.5561,40000.0
2011-12-19 11:50:00,39.78,39.86,39.75,39.75,42200.0,31.5482,31.6116,31.5244,31.5244,42200.0
2011-12-19 12:00:00,39.74,39.9,39.74,39.9,41600.0,31.5164,31.6433,31.5164,31.6433,41600.0
2011-12-19 12:10:00,39.9,39.9,39.8,39.81,58000.0,31.6433,31.6433,31.564,31.572,58000.0
2011-12-19 12:20:00,39.81,39.91,39.8,39.89,37200.0,31.572,31.6513,31.564,31.6354,37200.0
2011-12-19 12:30:00,39.88,39.93,39.83,39.91,28200.0,31.6275,31.6671,31.5878,31.6513,28200.0
2011-12-19 12:40:00,39.92,40.0,39.9,39.97,18600.0,31.6592,31.7226,31.6433,31.6988,18600.0
2011-12-19 12:50:00,39.97,40.02,39.92,40.02,27800.0,31.6988,31.7385,31.6592,31.7385,27800.0
2011-12-19 13:00:00,40.02,40.06,40.0,40.06,22600.0,31.7385,31.7702,31.7226,31.7702,22600.0
2011-12-19 13:10:00,40.06,40.08,39.93,39.94,33400.0,31.7702,31.7861,31.6671,31.6751,33400.0
2011-12-19 13:20:00,39.95,39.99,39.92,39.96,25800.0,31.683,31.7147,31.6592,31.6909,25800.0
2011-12-19 13:30:00,39.99,39.99,39.86,39.87,23000.0,31.7147,31.7147,31.6116,31.6195,23000.0
2011-12-19 13:40:00,39.88,39.93,39.83,39.91,22000.0,31.6275,31.6671,31.5878,31.6513,22000.0
2011-12-19 13:50:00,39.92,40.05,39.92,40.04,26800.0,31.6592,31.7623,31.6592,31.7544,26800.0
2011-12-19 14:00:00,40.02,40.06,39.95,39.97,38400.0,31.7385,31.7702,31.683,31.6988,38400.0
2011-12-19 14:10:00,39.96,39.97,39.85,39.85,37800.0,31.6909,31.6988,31.6037,31.6037,37800.0
2011-12-19 14:20:00,39.87,39.91,39.84,39.87,40800.0,31.6195,31.6513,31.5957,31.6195,40800.0
2011-12-19 14:30:00,39.87,39.91,39.82,39.87,24200.0,31.6195,31.6513,31.5799,31.6195,24200.0
2011-12-19 14:40:00,39.88,39.92,39.84,39.84,50000.0,31.6275,31.6592,31.5957,31.5957,50000.0
2011-12-19 14:50:00,39.84,39.9,39.81,39.87,25000.0,31.5957,31.6433,31.572,31.6195,25000.0
2011-12-19 15:00:00,39.88,39.89,39.59,39.64,79200.0,31.6275,31.6354,31.3975,31.4371,79200.0
2011-12-19 15:10:00,39.63,39.68,39.56,39.68,55200.0,31.4292,31.4689,31.3737,31.4689,55200.0
2011-12-19 15:20:00,39.69,39.69,39.51,39.51,73200.0,31.4768,31.4768,31.334,31.334,73200.0
2011-12-19 15:30:00,39.51,39.58,39.48,39.56,75800.0,31.334,31.3895,31.3102,31.3737,75800.0
2011-12-19 15:40:00,39.56,39.57,39.44,39.46,140400.0,31.3737,31.3816,31.2785,31.2944,140400.0
2011-12-19 15:50:00,39.46,39.56,39.4,39.56,233000.0,31.2944,31.3737,31.2468,31.3737,233000.0
2011-12-20 09:30:00,40.02,40.46,39.98,40.37,176800.0,31.7385,32.0874,31.7068,32.0161,176800.0
2011-12-20 09:40:00,40.37,40.44,40.27,40.31,134600.0,32.0161,32.0716,31.9368,31.9685,134600.0
2011-12-20 09:50:00,40.32,40.38,40.25,40.33,69000.0,31.9764,32.024,31.9209,31.9843,69000.0
2011-12-20 10:00:00,40.36,40.41,40.29,40.32,45400.0,32.0081,32.0478,31.9526,31.9764,45400.0
2011-12-20 10:10:00,40.32,40.39,40.27,40.33,52200.0,31.9764,32.0319,31.9368,31.9843,52200.0
2011-12-20 10:20:00,40.34,40.55,40.26,40.52,137400.0,31.9923,32.1588,31.9288,32.135,137400.0
2011-12-20 10:30:00,40.52,40.56,40.37,40.38,67000.0,32.135,32.1668,32.0161,32.024,67000.0
2011-12-20 10:40:00,40.38,40.43,40.33,40.38,52200.0,32.024,32.0637,31.9843,32.024,52200.0
2011-12-20 10:50:00,40.38,40.44,40.34,40.4,88000.0,32.024,32.0716,31.9923,32.0399,88000.0
2011-12-20 11:00:00,40.42,40.47,40.36,40.4,63400.0,32.0557,32.0954,32.0081,32.0399,63400.0
2011-12-20 11:10:00,40.41,40.65,40.4,40.64,56400.0,32.0478,32.2381,32.0399,32.2302,56400.0
2011-12-20 11:20:00,40.64,40.69,40.51,40.53,73200.0,32.2302,32.2699,32.1271,32.143,73200.0
2011-12-20 11:30:00,40.57,40.57,40.45,40.48,38000.0,32.1747,32.1747,32.0795,32.1033,38000.0
2011-12-20 11:40:00,40.48,40.54,40.46,40.52,43200.0,32.1033,32.1509,32.0874,32.135,43200.0
2011-12-20 11:50:00,40.53,40.57,40.42,40.45,43600.0,32.143,32.1747,32.0557,32.0795,43600.0
2011-12-20 12:00:00,40.45,40.45,40.35,40.4,38000.0,32.0795,32.0795,32.0002,32.0399,38000.0
2011-12-20 12:10:00,40.4,40.44,40.36,40.37,46800.0,32.0399,32.0716,32.0081,32.0161,46800.0
2011-12-20 12:20:00,40.37,40.4,40.32,40.32,60200.0,32.0161,32.0399,31.9764,31.9764,60200.0
2011-12-20 12:30:00,40.32,40.32,40.25,40.26,44800.0,31.9764,31.9764,31.9209,31.9288,44800.0
2011-12-20 12:40:00,40.26,40.3,40.26,40.27,100800.0,31.9288,31.9606,31.9288,31.9368,100800.0
2011-12-20 12:50:00,40.27,40.32,40.25,40.32,144400.0,31.9368,31.9764,31.9209,31.9764,144400.0
2011-12-20 13:00:00,40.32,40.42,40.32,40.38,73600.0,31.9764,32.0557,31.9764,32.024,73600.0
2011-12-20 13:10:00,40.38,40.4,40.27,40.29,97000.0,32.024,32.0399,31.9368,31.9526,97000.0
2011-12-20 13:20:00,40.29,40.35,40.28,40.32,46000.0,31.9526,32.0002,31.9447,31.9764,46000.0
2011-12-20 13:30:00,40.33,40.35,40.31,40.31,119600.0,31.9843,32.0002,31.9685,31.9685,119600.0
2011-12-20 13:40:00,40.31,40.35,40.26,40.3,39400.0,31.9685,32.0002,31.9288,31.9606,39400.0
2011-12-20 13:50:00,40.3,40.31,40.26,40.27,36000.0,31.9606,31.9685,31.9288,31.9368,36000.0
2011-12-20 14:00:00,40.27,40.28,40.18,40.24,126600.0,31.9368,31.9447,31.8654,31.913,126600.0
2011-12-20 14:10:00,40.24,40.26,40.22,40.24,53800.0,31.913,31.9288,31.8971,31.913,53800.0
2011-12-20 14:20:00,40.24,40.27,40.22,40.24,78800.0,31.913,31.9368,31.8971,31.913,78800.0
2011-12-20 14:30:00,40.24,40.26,40.22,40.24,176600.0,31.913,31.9288,31.8971,31.913,176600.0
2011-12-20 14:40:00,40.24,40.35,40.24,40.34,230400.0,31.913,32.0002,31.913,31.9923,230400.0
2011-12-20 14:50:00,40.35,40.46,40.35,40.45,49000.0,32.0002,32.0874,32.0002,32.0795,49000.0
2011-12-20 15:00:00,40.45,40.49,40.44,40.44,158000.0,32.0795,32.1112,32.0716,32.0716,158000.0
2011-12-20 15:10:00,40.44,40.46,40.4,40.4,88000.0,32.0716,32.0874,32.0399,32.0399,88000.0
2011-12-20 15:20:00,40.4,40.47,40.37,40.45,84200.0,32.0399,32.0954,32.0161,32.0795,84200.0
2011-12-20 15:30:00,40.45,40.45,40.33,40.4,111800.0,32.0795,32.0795,31.9843,32.0399,111800.0
2011-12-20 15:40:00,40.39,40.41,40.34,40.38,326400.0,32.0319,32.0478,31.9923,32.024,326400.0
2011-12-20 15:50:00,40.37,40.42,40.34,40.39,253000.0,32.0161,32.0557,31.9923,32.0319,253000.0
2011-12-21 09:30:00,40.58,40.74,40.47,40.69,72000.0,32.1826,32.3095,32.0954,32.2699,72000.0
2011-12-21 09:40:00,40.66,40.86,40.56,40.78,76600.0,32.2461,32.4047,32.1668,32.3412,76600.0
2011-12-21 09:50:00,40.8,40.81,40.65,40.72,42400.0,32.3571,32.365,32.2381,32.2936,42400.0
2011-12-21 10:00:00,40.7,40.74,40.53,40.69,71000.0,32.2778,32.3095,32.143,32.2699,71000.0
2011-12-21 10:10:00,40.7,40.81,40.68,40.75,74600.0,32.2778,32.365,32.2619,32.3174,74600.0
2011-12-21 10:20:00,40.77,40.81,40.66,40.69,64400.0,32.3333,32.365,32.2461,32.2699,64400.0
2011-12-21 10:30:00,40.7,40.77,40.64,40.69,59600.0,32.2778,32.3333,32.2302,32.2699,59600.0
2011-12-21 10:40:00,40.7,40.71,40.52,40.6,39200.0,32.2778,32.2857,32.135,32.1985,39200.0
2011-12-21 10:50:00,40.59,40.59,40.43,40.47,33600.0,32.1905,32.1905,32.0637,32.0954,33600.0
2011-12-21 11:00:00,40.48,40.51,40.39,40.48,30600.0,32.1033,32.1271,32.0319,32.1033,30600.0
2011-12-21 11:10:00,40.47,40.49,40.38,40.42,24600.0,32.0954,32.1112,32.024,32.0557,24600.0
2011-12-21 11:20:00,40.4,40.44,40.33,40.4,43800.0,32.0399,32.0716,31.9843,32.0399,43800.0
2011-12-21 11:30:00,40.39,40.52,40.39,40.51,46400.0,32.0319,32.135,32.0319,32.1271,46400.0
2011-12-21 11:40:00,40.51,40.56,40.43,40.56,32000.0,32.1271,32.1668,32.0637,32.1668,32000.0
2011-12-21 11:50:00,40.56,40.56,40.46,40.55,32400.0,32.1668,32.1668,32.0874,32.1588,32400.0
2011-12-21 12:00:00,40.56,40.6,40.42,40.48,49400.0,32.1668,32.1985,32.0557,32.1033,49400.0
2011-12-21 12:10:00,40.48,40.51,40.43,40.49,41000.0,32.1033,32.1271,32.0637,32.1112,41000.0
2011-12-21 12:20:00,40.49,40.49,40.27,40.35,25000.0,32.1112,32.1112,31.9368,32.0002,25000.0
2011-12-21 12:30:00,40.36,40.57,40.34,40.54,22400.0,32.0081,32.1747,31.9923,32.1509,22400.0
2011-12-21 12:40:00,40.52,40.63,40.52,40.62,25200.0,32.135,32.2223,32.135,32.2143,25200.0
2011-12-21 12:50:00,40.62,40.71,40.56,40.67,24600.0,32.2143,32.2857,32.1668,32.254,24600.0
2011-12-21 13:00:00,40.68,40.74,40.65,40.65,19400.0,32.2619,32.3095,32.2381,32.2381,19400.0
2011-12-21 13:10:00,40.65,40.68,40.63,40.64,33400.0,32.2381,32.2619,32.2223,32.2302,33400.0
2011-12-21 13:20:00,40.64,40.68,40.6,40.61,25800.0,32.2302,32.2619,32.1985,32.2064,25800.0
2011-12-21 13:30:00,40.61,40.65,40.56,40.65,14600.0,32.2064,32.2381,32.1668,32.2381,14600.0
2011-12-21 13:40:00,40.63,40.63,40.51,40.59,37600.0,32.2223,32.2223,32.1271,32.1905,37600.0
2011-12-21 13:50:00,40.6,40.74,40.6,40.73,30000.0,32.1985,32.3095,32.1985,32.3016,30000.0
2011-12-21 14:00:00,40.72,40.81,40.7,40.79,21200.0,32.2936,32.365,32.2778,32.3492,21200.0
2011-12-21 14:10:00,40.8,40.82,40.76,40.76,20200.0,32.3571,32.373,32.3254,32.3254,20200.0
2011-12-21 14:20:00,40.78,40.79,40.72,40.73,26000.0,32.3412,32.3492,32.2936,32.3016,26000.0
2011-12-21 14:30:00,40.74,40.79,40.68,40.73,43400.0,32.3095,32.3492,32.2619,32.3016,43400.0
2011-12-21 14:40:00,40.74,40.82,40.71,40.8,37600.0,32.3095,32.373,32.2857,32.3571,37600.0
2011-12-21 14:50:00,40.8,40.83,40.77,40.81,36000.0,32.3571,32.3809,32.3333,32.365,36000.0
2011-12-21 15:00:00,40.8,40.9,40.78,40.9,52600.0,32.3571,32.4364,32.3412,32.4364,52600.0
2011-12-21 15:10:00,40.89,40.99,40.88,40.97,54200.0,32.4285,32.5078,32.4205,32.4919,54200.0
2011-12-21 15:20:00,40.98,41.01,40.94,40.97,53800.0,32.4998,32.5236,32.4681,32.4919,53800.0
2011-12-21 15:30:00,40.98,41.12,40.98,41.07,68600.0,32.4998,32.6109,32.4998,32.5712,68600.0
2011-12-21 15:40:00,41.06,41.08,41.01,41.06,188800.0,32.5633,32.5791,32.5236,32.5633,188800.0
2011-12-21 15:50:00,41.05,41.09,40.94,41.09,140000.0,32.5554,32.5871,32.4681,32.5871,140000.0
2011-12-22 09:30:00,41.13,41.26,41.08,41.26,48800.0,32.6188,32.7219,32.5791,32.7219,48800.0
2011-12-22 09:40:00,41.28,41.3,41.02,41.04,66800.0,32.7378,32.7536,32.5316,32.5474,66800.0
2011-12-22 09:50:00,41.05,41.19,41.02,41.17,37800.0,32.5554,32.6664,32.5316,32.6505,37800.0
2011-12-22 10:00:00,41.18,41.23,40.98,40.98,45200.0,32.6585,32.6981,32.4998,32.4998,45200.0
2011-12-22 10:10:00,40.99,41.09,40.97,41.03,57800.0,32.5078,32.5871,32.4919,32.5395,57800.0
2011-12-22 10:20:00,41.02,41.13,40.98,41.1,33600.0,32.5316,32.6188,32.4998,32.595,33600.0
2011-12-22 10:30:00,41.09,41.09,40.91,40.98,31800.0,32.5871,32.5871,32.4443,32.4998,31800.0
2011-12-22 10:40:00,40.99,41.01,40.88,40.91,24200.0,32.5078,32.5236,32.4205,32.4443,24200.0
2011-12-22 10:50:00,40.91,41.02,40.88,40.97,20400.0,32.4443,32.5316,32.4205,32.4919,20400.0
2011-12-22 11:00:00,40.97,41.02,40.93,40.93,26600.0,32.4919,32.5316,32.4602,32.4602,26600.0
2011-12-22 11:10:00,40.92,40.97,40.89,40.92,28400.0,32.4523,32.4919,32.4285,32.4523,28400.0
2011-12-22 11:20:00,40.91,40.94,40.87,40.91,17400.0,32.4443,32.4681,32.4126,32.4443,17400.0
2011-12-22 11:30:00,40.92,40.94,40.86,40.9,18200.0,32.4523,32.4681,32.4047,32.4364,18200.0
2011-12-22 11:40:00,40.9,40.98,40.9,40.96,17600.0,32.4364,32.4998,32.4364,32.484,17600.0
2011-12-22 11:50:00,40.93,40.98,40.92,40.98,30400.0,32.4602,32.4998,32.4523,32.4998,30400.0
2011-12-22 12:00:00,40.97,40.98,40.94,40.98,13600.0,32.4919,32.4998,32.4681,32.4998,13600.0
2011-12-22 12:10:00,40.97,41.12,40.97,41.1,19800.0,32.4919,32.6109,32.4919,32.595,19800.0
2011-12-22 12:20:00,41.1,41.19,41.1,41.19,46400.0,32.595,32.6664,32.595,32.6664,46400.0
2011-12-22 12:30:00,41.18,41.21,41.13,41.2,20400.0,32.6585,32.6822,32.6188,32.6743,20400.0
2011-12-22 12:40:00,41.18,41.22,41.1,41.11,25800.0,32.6585,32.6902,32.595,32.6029,25800.0
2011-12-22 12:50:00,41.12,41.16,41.09,41.16,22000.0,32.6109,32.6426,32.5871,32.6426,22000.0
2011-12-22 13:00:00,41.16,41.19,41.12,41.17,22000.0,32.6426,32.6664,32.6109,32.6505,22000.0
2011-12-22 13:10:00,41.16,41.19,41.15,41.18,15000.0,32.6426,32.6664,32.6347,32.6585,15000.0
2011-12-22 13:20:00,41.18,41.27,41.17,41.25,19600.0,32.6585,32.7298,32.6505,32.714,19600.0
2011-12-22 13:30:00,41.26,41.33,41.24,41.27,21400.0,32.7219,32.7774,32.706,32.7298,21400.0
2011-12-22 13:40:00,41.28,41.29,41.24,41.28,22800.0,32.7378,32.7457,32.706,32.7378,22800.0
2011-12-22 13:50:00,41.28,41.3,41.23,41.24,21800.0,32.7378,32.7536,32.6981,32.706,21800.0
2011-12-22 14:00:00,41.24,41.24,41.19,41.23,26200.0,32.706,32.706,32.6664,32.6981,26200.0
2011-12-22 14:10:00,41.24,41.25,41.19,41.21,19800.0,32.706,32.714,32.6664,32.6822,19800.0
2011-12-22 14:20:00,41.21,41.25,41.2,41.23,39400.0,32.6822,32.714,32.6743,32.6981,39400.0
2011-12-22 14:30:00,41.22,41.24,41.18,41.18,27200.0,32.6902,32.706,32.6585,32.6585,27200.0
2011-12-22 14:40:00,41.18,41.24,41.18,41.19,29800.0,32.6585,32.706,32.6585,32.6664,29800.0
2011-12-22 14:50:00,41.17,41.19,41.12,41.16,41400.0,32.6505,32.6664,32.6109,32.6426,41400.0
2011-12-22 15:00:00,41.16,41.21,41.13,41.18,32400.0,32.6426,32.6822,32.6188,32.6585,32400.0
2011-12-22 15:10:00,41.18,41.22,41.15,41.2,42400.0,32.6585,32.6902,32.6347,32.6743,42400.0
2011-12-22 15:20:00,41.19,41.28,41.19,41.25,46400.0,32.6664,32.7378,32.6664,32.714,46400.0
2011-12-22 15:30:00,41.25,41.32,41.21,41.22,63200.0,32.714,32.7695,32.6822,32.6902,63200.0
2011-12-22 15:40:00,41.22,41.31,41.16,41.25,176600.0,32.6902,32.7616,32.6426,32.714,176600.0
2011-12-22 15:50:00,41.24,41.28,41.05,41.18,440600.0,32.706,32.7378,32.5554,32.6585,440600.0
2011-12-23 09:30:00,41.27,41.33,41.18,41.27,22200.0,32.7298,32.7774,32.6585,32.7298,22200.0
2011-12-23 09:40:00,41.29,41.37,41.25,41.33,43200.0,32.7457,32.8091,32.714,32.7774,43200.0
2011-12-23 09:50:00,41.3,41.45,41.3,41.37,41800.0,32.7536,32.8726,32.7536,32.8091,41800.0
2011-12-23 10:00:00,41.38,41.44,41.32,41.37,40600.0,32.8171,32.8647,32.7695,32.8091,40600.0
2011-12-23 10:10:00,41.36,41.43,41.33,41.34,25800.0,32.8012,32.8567,32.7774,32.7853,25800.0
2011-12-23 10:20:00,41.34,41.42,41.34,41.39,19200.0,32.7853,32.8488,32.7853,32.825,19200.0
2011-12-23 10:30:00,41.38,41.46,41.36,41.42,16000.0,32.8171,32.8805,32.8012,32.8488,16000.0
2011-12-23 10:40:00,41.42,41.45,41.37,41.43,21000.0,32.8488,32.8726,32.8091,32.8567,21000.0
2011-12-23 10:50:00,41.42,41.45,41.4,41.44,25200.0,32.8488,32.8726,32.8329,32.8647,25200.0
2011-12-23 11:00:00,41.46,41.51,41.43,41.48,24000.0,32.8805,32.9202,32.8567,32.8964,24000.0
2011-12-23 11:10:00,41.49,41.57,41.49,41.55,35200.0,32.9043,32.9677,32.9043,32.9519,35200.0
2011-12-23 11:20:00,41.55,41.58,41.52,41.58,116600.0,32.9519,32.9757,32.9281,32.9757,116600.0
2011-12-23 11:30:00,41.59,41.63,41.57,41.6,22800.0,32.9836,33.0153,32.9677,32.9915,22800.0
2011-12-23 11:40:00,41.6,41.65,41.58,41.61,23000.0,32.9915,33.0312,32.9757,32.9995,23000.0
2011-12-23 11:50:00,41.62,41.65,41.62,41.65,12600.0,33.0074,33.0312,33.0074,33.0312,12600.0
2011-12-23 12:00:00,41.65,41.65,41.6,41.63,11800.0,33.0312,33.0312,32.9915,33.0153,11800.0
2011-12-23 12:10:00,41.63,41.66,41.6,41.63,17000.0,33.0153,33.0391,32.9915,33.0153,17000.0
2011-12-23 12:20:00,41.63,41.7,41.62,41.67,40600.0,33.0153,33.0708,33.0074,33.0471,40600.0
2011-12-23 12:30:00,41.65,41.72,41.65,41.68,16600.0,33.0312,33.0867,33.0312,33.055,16600.0
2011-12-23 12:40:00,41.69,41.71,41.66,41.68,9800.0,33.0629,33.0788,33.0391,33.055,9800.0
2011-12-23 12:50:00,41.67,41.75,41.67,41.73,20800.0,33.0471,33.1105,33.0471,33.0946,20800.0
2011-12-23 13:00:00,41.73,41.74,41.68,41.71,22400.0,33.0946,33.1026,33.055,33.0788,22400.0
2011-12-23 13:10:00,41.72,41.74,41.7,41.71,11000.0,33.0867,33.1026,33.0708,33.0788,11000.0
2011-12-23 13:20:00,41.7,41.72,41.68,41.71,35000.0,33.0708,33.0867,33.055,33.0788,35000.0
2011-12-23 13:30:00,41.72,41.72,41.63,41.63,19400.0,33.0867,33.0867,33.0153,33.0153,19400.0
2011-12-23 13:40:00,41.64,41.7,41.63,41.7,17000.0,33.0233,33.0708,33.0153,33.0708,17000.0
2011-12-23 13:50:00,41.7,41.74,41.69,41.74,22200.0,33.0708,33.1026,33.0629,33.1026,22200.0
2011-12-23 14:00:00,41.74,41.74,41.7,41.72,18800.0,33.1026,33.1026,33.0708,33.0867,18800.0
2011-12-23 14:10:00,41.73,41.74,41.72,41.72,12200.0,33.0946,33.1026,33.0867,33.0867,12200.0
2011-12-23 14:20:00,41.72,41.74,41.7,41.73,19800.0,33.0867,33.1026,33.0708,33.0946,19800.0
2011-12-23 14:30:00,41.72,41.74,41.72,41.73,13400.0,33.0867,33.1026,33.0867,33.0946,13400.0
2011-12-23 14:40:00,41.74,41.74,41.68,41.69,19200.0,33.1026,33.1026,33.055,33.0629,19200.0
2011-12-23 14:50:00,41.7,41.71,41.69,41.69,12400.0,33.0708,33.0788,33.0629,33.0629,12400.0
2011-12-23 15:00:00,41.69,41.71,41.68,41.69,20200.0,33.0629,33.0788,33.055,33.0629,20200.0
2011-12-23 15:10:00,41.69,41.71,41.67,41.71,29600.0,33.0629,33.0788,33.0471,33.0788,29600.0
2011-12-23 15:20:00,41.71,41.71,41.68,41.69,23800.0,33.0788,33.0788,33.055,33.0629,23800.0
2011-12-23 15:30:00,41.7,41.73,41.67,41.71,34400.0,33.0708,33.0946,33.0471,33.0788,34400.0
2011-12-23 15:40:00,41.7,41.77,41.68,41.68,55000.0,33.0708,33.1264,33.055,33.055,55000.0
2011-12-23 15:50:00,41.69,41.77,41.69,41.76,118200.0,33.0629,33.1264,33.0629,33.1184,118200.0
2011-12-27 09:30:00,41.65,41.74,41.59,41.74,19000.0,33.0312,33.1026,32.9836,33.1026,19000.0
2011-12-27 09:40:00,41.73,41.89,41.73,41.89,32800.0,33.0946,33.2215,33.0946,33.2215,32800.0
2011-12-27 09:50:00,41.88,41.94,41.83,41.92,22800.0,33.2136,33.2612,33.1739,33.2453,22800.0
2011-12-27 10:00:00,41.96,41.99,41.88,41.96,41400.0,33.277,33.3008,33.2136,33.277,41400.0
2011-12-27 10:10:00,41.95,41.99,41.9,41.99,21800.0,33.2691,33.3008,33.2295,33.3008,21800.0
2011-12-27 10:20:00,41.97,42.0,41.95,41.99,25600.0,33.285,33.3088,33.2691,33.3008,25600.0
2011-12-27 10:30:00,41.97,42.01,41.93,41.93,18600.0,33.285,33.3167,33.2533,33.2533,18600.0
2011-12-27 10:40:00,41.92,41.96,41.9,41.96,27000.0,33.2453,33.277,33.2295,33.277,27000.0
2011-12-27 10:50:00,41.97,41.97,41.85,41.88,16000.0,33.285,33.285,33.1898,33.2136,16000.0
2011-12-27 11:00:00,41.87,41.91,41.85,41.91,13200.0,33.2057,33.2374,33.1898,33.2374,13200.0
2011-12-27 11:10:00,41.91,41.98,41.9,41.97,16000.0,33.2374,33.2929,33.2295,33.285,16000.0
2011-12-27 11:20:00,41.98,42.01,41.87,41.91,101600.0,33.2929,33.3167,33.2057,33.2374,101600.0
2011-12-27 11:30:00,41.91,42.02,41.88,42.02,55200.0,33.2374,33.3246,33.2136,33.3246,55200.0
2011-12-27 11:40:00,42.02,42.08,42.02,42.06,17000.0,33.3246,33.3722,33.3246,33.3564,17000.0
2011-12-27 11:50:00,42.08,42.12,42.06,42.12,15000.0,33.3722,33.4039,33.3564,33.4039,15000.0
2011-12-27 12:00:00,42.12,42.2,42.12,42.13,33600.0,33.4039,33.4674,33.4039,33.4119,33600.0
2011-12-27 12:10:00,42.15,42.17,42.09,42.16,10800.0,33.4277,33.4436,33.3801,33.4357,10800.0
2011-12-27 12:20:00,42.16,42.22,42.16,42.2,13400.0,33.4357,33.4832,33.4357,33.4674,13400.0
2011-12-27 12:30:00,42.19,42.21,42.19,42.19,14600.0,33.4595,33.4753,33.4595,33.4595,14600.0
2011-12-27 12:40:00,42.19,42.22,42.17,42.19,18400.0,33.4595,33.4832,33.4436,33.4595,18400.0
2011-12-27 12:50:00,42.17,42.21,42.17,42.18,15000.0,33.4436,33.4753,33.4436,33.4515,15000.0
2011-12-27 13:00:00,42.18,42.2,42.12,42.13,10000.0,33.4515,33.4674,33.4039,33.4119,10000.0
2011-12-27 13:10:00,42.13,42.17,42.12,42.16,9600.0,33.4119,33.4436,33.4039,33.4357,9600.0
2011-12-27 13:20:00,42.16,42.18,42.13,42.16,18800.0,33.4357,33.4515,33.4119,33.4357,18800.0
2011-12-27 13:30:00,42.13,42.15,42.09,42.11,24600.0,33.4119,33.4277,33.3801,33.396,24600.0
2011-12-27 13:40:00,42.12,42.13,42.08,42.12,12200.0,33.4039,33.4119,33.3722,33.4039,12200.0
2011-12-27 13:50:00,42.15,42.2,42.13,42.2,6600.0,33.4277,33.4674,33.4119,33.4674,6600.0
2011-12-27 14:00:00,42.19,42.19,42.12,42.12,8400.0,33.4595,33.4595,33.4039,33.4039,8400.0
2011-12-27 14:10:00,42.12,42.15,42.11,42.13,10400.0,33.4039,33.4277,33.396,33.4119,10400.0
2011-12-27 14:20:00,42.13,42.17,42.09,42.11,10000.0,33.4119,33.4436,33.3801,33.396,10000.0
2011-12-27 14:30:00,42.08,42.13,42.04,42.12,11600.0,33.3722,33.4119,33.3405,33.4039,11600.0
2011-12-27 14:40:00,42.15,42.18,42.13,42.14,19200.0,33.4277,33.4515,33.4119,33.4198,19200.0
2011-12-27 14:50:00,42.15,42.15,42.09,42.13,12200.0,33.4277,33.4277,33.3801,33.4119,12200.0
2011-12-27 15:00:00,42.13,42.17,42.1,42.15,15000.0,33.4119,33.4436,33.3881,33.4277,15000.0
2011-12-27 15:10:00,42.13,42.13,42.09,42.1,15000.0,33.4119,33.4119,33.3801,33.3881,15000.0
2011-12-27 15:20:00,42.1,42.13,42.07,42.11,25400.0,33.3881,33.4119,33.3643,33.396,25400.0
2011-12-27 15:30:00,42.12,42.12,42.02,42.05,37200.0,33.4039,33.4039,33.3246,33.3484,37200.0
2011-12-27 15:40:00,42.05,42.08,42.01,42.06,49800.0,33.3484,33.3722,33.3167,33.3564,49800.0
2011-12-27 15:50:00,42.06,42.08,41.98,41.99,107000.0,33.3564,33.3722,33.2929,33.3008,107000.0
2011-12-28 09:30:00,42.06,42.12,41.83,41.84,28800.0,33.3564,33.4039,33.1739,33.1819,28800.0
2011-12-28 09:40:00,41.87,41.94,41.73,41.82,31400.0,33.2057,33.2612,33.0946,33.166,31400.0
2011-12-28 09:50:00,41.82,41.83,41.7,41.81,37200.0,33.166,33.1739,33.0708,33.1581,37200.0
2011-12-28 10:00:00,41.81,41.82,41.72,41.78,32400.0,33.1581,33.166,33.0867,33.1343,32400.0
2011-12-28 10:10:00,41.77,41.79,41.65,41.74,50200.0,33.1264,33.1422,33.0312,33.1026,50200.0
2011-12-28 10:20:00,41.72,41.74,41.59,41.62,29200.0,33.0867,33.1026,32.9836,33.0074,29200.0
2011-12-28 10:30:00,41.6,41.65,41.59,41.65,18600.0,32.9915,33.0312,32.9836,33.0312,18600.0
2011-12-28 10:40:00,41.66,41.75,41.65,41.66,32800.0,33.0391,33.1105,33.0312,33.0391,32800.0
2011-12-28 10:50:00,41.65,41.65,41.57,41.6,36000.0,33.0312,33.0312,32.9677,32.9915,36000.0
2011-12-28 11:00:00,41.6,41.6,41.5,41.56,30800.0,32.9915,32.9915,32.9122,32.9598,30800.0
2011-12-28 11:10:00,41.57,41.58,41.5,41.53,19000.0,32.9677,32.9757,32.9122,32.936,19000.0
2011-12-28 11:20:00,41.53,41.56,41.45,41.45,26200.0,32.936,32.9598,32.8726,32.8726,26200.0
2011-12-28 11:30:00,41.45,41.48,41.38,41.41,28400.0,32.8726,32.8964,32.8171,32.8409,28400.0
2011-12-28 11:40:00,41.42,41.45,41.32,41.44,29400.0,32.8488,32.8726,32.7695,32.8647,29400.0
2011-12-28 11:50:00,41.46,41.49,41.44,41.49,17000.0,32.8805,32.9043,32.8647,32.9043,17000.0
2011-12-28 12:00:00,41.49,41.51,41.41,41.43,22600.0,32.9043,32.9202,32.8409,32.8567,22600.0
2011-12-28 12:10:00,41.41,41.52,41.39,41.52,19800.0,32.8409,32.9281,32.825,32.9281,19800.0
2011-12-28 12:20:00,41.52,41.52,41.46,41.49,15000.0,32.9281,32.9281,32.8805,32.9043,15000.0
2011-12-28 12:30:00,41.47,41.54,41.47,41.51,9400.0,32.8884,32.944,32.8884,32.9202,9400.0
2011-12-28 12:40:00,41.55,41.55,41.5,41.51,17000.0,32.9519,32.9519,32.9122,32.9202,17000.0
2011-12-28 12:50:00,41.51,41.51,41.4,41.41,24400.0,32.9202,32.9202,32.8329,32.8409,24400.0
2011-12-28 13:00:00,41.41,41.46,41.41,41.43,18400.0,32.8409,32.8805,32.8409,32.8567,18400.0
2011-12-28 13:10:00,41.45,41.48,41.41,41.44,18800.0,32.8726,32.8964,32.8409,32.8647,18800.0
2011-12-28 13:20:00,41.43,41.48,41.43,41.47,16600.0,32.8567,32.8964,32.8567,32.8884,16600.0
2011-12-28 13:30:00,41.48,41.52,41.47,41.49,30600.0,32.8964,32.9281,32.8884,32.9043,30600.0
2011-12-28 13:40:00,41.49,41.51,41.47,41.49,16400.0,32.9043,32.9202,32.8884,32.9043,16400.0
2011-12-28 13:50:00,41.48,41.52,41.48,41.52,17000.0,32.8964,32.9281,32.8964,32.9281,17000.0
2011-12-28 14:00:00,41.53,41.54,41.45,41.46,27600.0,32.936,32.944,32.8726,32.8805,27600.0
2011-12-28 14:10:00,41.45,41.47,41.42,41.43,23000.0,32.8726,32.8884,32.8488,32.8567,23000.0
2011-12-28 14:20:00,41.43,41.51,41.43,41.51,21600.0,32.8567,32.9202,32.8567,32.9202,21600.0
2011-12-28 14:30:00,41.5,41.5,41.4,41.4,41800.0,32.9122,32.9122,32.8329,32.8329,41800.0
2011-12-28 14:40:00,41.42,41.44,41.4,41.42,22400.0,32.8488,32.8647,32.8329,32.8488,22400.0
2011-12-28 14:50:00,41.41,41.46,41.41,41.43,59400.0,32.8409,32.8805,32.8409,32.8567,59400.0
2011-12-28 15:00:00,41.44,41.47,41.43,41.47,35000.0,32.8647,32.8884,32.8567,32.8884,35000.0
2011-12-28 15:10:00,41.46,41.49,41.37,41.4,60000.0,32.8805,32.9043,32.8091,32.8329,60000.0
2011-12-28 15:20:00,41.39,41.48,41.37,41.4,64400.0,32.825,32.8964,32.8091,32.8329,64400.0
2011-12-28 15:30:00,41.38,41.43,41.37,41.42,59000.0,32.8171,32.8567,32.8091,32.8488,59000.0
2011-12-28 15:40:00,41.42,41.46,41.38,41.43,67400.0,32.8488,32.8805,32.8171,32.8567,67400.0
2011-12-28 15:50:00,41.42,41.44,41.36,41.4,137200.0,32.8488,32.8647,32.8012,32.8329,137200.0
2011-12-29 09:30:00,41.43,41.49,41.23,41.43,25000.0,32.8567,32.9043,32.6981,32.8567,25000.0
2011-12-29 09:40:00,41.45,41.54,41.42,41.47,30600.0,32.8726,32.944,32.8488,32.8884,30600.0
2011-12-29 09:50:00,41.47,41.61,41.46,41.55,29200.0,32.8884,32.9995,32.8805,32.9519,29200.0
2011-12-29 10:00:00,41.57,41.78,41.57,41.75,28800.0,32.9677,33.1343,32.9677,33.1105,28800.0
2011-12-29 10:10:00,41.74,41.83,41.68,41.76,68400.0,33.1026,33.1739,33.055,33.1184,68400.0
2011-12-29 10:20:00,41.77,41.85,41.73,41.82,16800.0,33.1264,33.1898,33.0946,33.166,16800.0
2011-12-29 10:30:00,41.82,41.93,41.82,41.91,27200.0,33.166,33.2533,33.166,33.2374,27200.0
2011-12-29 10:40:00,41.9,41.94,41.88,41.88,16800.0,33.2295,33.2612,33.2136,33.2136,16800.0
2011-12-29 10:50:00,41.87,41.92,41.85,41.87,17600.0,33.2057,33.2453,33.1898,33.2057,17600.0
2011-12-29 11:00:00,41.87,41.92,41.77,41.78,30200.0,33.2057,33.2453,33.1264,33.1343,30200.0
2011-12-29 11:10:00,41.77,41.82,41.76,41.8,20800.0,33.1264,33.166,33.1184,33.1502,20800.0
2011-12-29 11:20:00,41.77,41.86,41.76,41.81,20000.0,33.1264,33.1977,33.1184,33.1581,20000.0
2011-12-29 11:30:00,41.8,41.86,41.77,41.82,16800.0,33.1502,33.1977,33.1264,33.166,16800.0
2011-12-29 11:40:00,41.82,41.84,41.77,41.81,11800.0,33.166,33.1819,33.1264,33.1581,11800.0
2011-12-29 11:50:00,41.81,41.91,41.81,41.91,11200.0,33.1581,33.2374,33.1581,33.2374,11200.0
2011-12-29 12:00:00,41.9,41.9,41.85,41.86,14200.0,33.2295,33.2295,33.1898,33.1977,14200.0
2011-12-29 12:10:00,41.85,41.87,41.8,41.82,33800.0,33.1898,33.2057,33.1502,33.166,33800.0
2011-12-29 12:20:00,41.78,41.87,41.77,41.8,22800.0,33.1343,33.2057,33.1264,33.1502,22800.0
2011-12-29 12:30:00,41.81,41.85,41.79,41.85,19600.0,33.1581,33.1898,33.1422,33.1898,19600.0
2011-12-29 12:40:00,41.85,41.87,41.82,41.87,13400.0,33.1898,33.2057,33.166,33.2057,13400.0
2011-12-29 12:50:00,41.87,41.87,41.84,41.87,15400.0,33.2057,33.2057,33.1819,33.2057,15400.0
2011-12-29 13:00:00,41.87,41.92,41.87,41.9,13400.0,33.2057,33.2453,33.2057,33.2295,13400.0
2011-12-29 13:10:00,41.91,41.92,41.84,41.87,27200.0,33.2374,33.2453,33.1819,33.2057,27200.0
2011-12-29 13:20:00,41.85,41.93,41.83,41.89,19800.0,33.1898,33.2533,33.1739,33.2215,19800.0
2011-12-29 13:30:00,41.89,41.94,41.88,41.93,20000.0,33.2215,33.2612,33.2136,33.2533,20000.0
2011-12-29 13:40:00,41.93,41.98,41.88,41.92,27200.0,33.2533,33.2929,33.2136,33.2453,27200.0
2011-12-29 13:50:00,41.91,41.95,41.9,41.93,16600.0,33.2374,33.2691,33.2295,33.2533,16600.0
2011-12-29 14:00:00,41.95,41.98,41.92,41.96,27600.0,33.2691,33.2929,33.2453,33.277,27600.0
2011-12-29 14:10:00,41.96,41.97,41.93,41.94,19800.0,33.277,33.285,33.2533,33.2612,19800.0
2011-12-29 14:20:00,41.95,41.96,41.9,41.91,15600.0,33.2691,33.277,33.2295,33.2374,15600.0
2011-12-29 14:30:00,41.9,41.92,41.88,41.91,14600.0,33.2295,33.2453,33.2136,33.2374,14600.0
2011-12-29 14:40:00,41.91,41.94,41.9,41.94,12600.0,33.2374,33.2612,33.2295,33.2612,12600.0
2011-12-29 14:50:00,41.94,41.94,41.91,41.93,10800.0,33.2612,33.2612,33.2374,33.2533,10800.0
2011-12-29 15:00:00,41.92,41.97,41.9,41.94,47800.0,33.2453,33.285,33.2295,33.2612,47800.0
2011-12-29 15:10:00,41.94,41.98,41.92,41.94,56400.0,33.2612,33.2929,33.2453,33.2612,56400.0
2011-12-29 15:20:00,41.94,41.98,41.91,41.92,38000.0,33.2612,33.2929,33.2374,33.2453,38000.0
2011-12-29 15:30:00,41.92,41.98,41.92,41.97,38800.0,33.2453,33.2929,33.2453,33.285,38800.0
2011-12-29 15:40:00,41.97,42.02,41.95,41.95,69400.0,33.285,33.3246,33.2691,33.2691,69400.0
2011-12-29 15:50:00,41.95,42.03,41.95,42.0,142000.0,33.2691,33.3326,33.2691,33.3088,142000.0
2011-12-30 09:30:00,42.06,42.06,41.87,41.96,53000.0,33.3564,33.3564,33.2057,33.277,53000.0
2011-12-30 09:40:00,41.95,42.08,41.95,42.07,26400.0,33.2691,33.3722,33.2691,33.3643,26400.0
2011-12-30 09:50:00,42.06,42.1,42.01,42.06,18400.0,33.3564,33.3881,33.3167,33.3564,18400.0
2011-12-30 10:00:00,42.05,42.12,42.05,42.06,32600.0,33.3484,33.4039,33.3484,33.3564,32600.0
2011-12-30 10:10:00,42.03,42.07,42.0,42.03,15600.0,33.3326,33.3643,33.3088,33.3326,15600.0
2011-12-30 10:20:00,42.04,42.05,41.94,41.98,33800.0,33.3405,33.3484,33.2612,33.2929,33800.0
2011-12-30 10:30:00,41.97,42.0,41.95,41.98,24200.0,33.285,33.3088,33.2691,33.2929,24200.0
2011-12-30 10:40:00,41.96,41.99,41.92,41.94,27000.0,33.277,33.3008,33.2453,33.2612,27000.0
2011-12-30 10:50:00,41.95,41.99,41.94,41.95,67400.0,33.2691,33.3008,33.2612,33.2691,67400.0
2011-12-30 11:00:00,41.96,41.97,41.91,41.91,8000.0,33.277,33.285,33.2374,33.2374,8000.0
2011-12-30 11:10:00,41.91,41.92,41.85,41.88,21200.0,33.2374,33.2453,33.1898,33.2136,21200.0
2011-12-30 11:20:00,41.88,41.92,41.87,41.92,28200.0,33.2136,33.2453,33.2057,33.2453,28200.0
2011-12-30 11:30:00,41.92,41.98,41.92,41.96,16000.0,33.2453,33.2929,33.2453,33.277,16000.0
2011-12-30 11:40:00,41.94,41.98,41.94,41.96,11400.0,33.2612,33.2929,33.2612,33.277,11400.0
2011-12-30 11:50:00,41.96,41.98,41.92,41.94,23000.0,33.277,33.2929,33.2453,33.2612,23000.0
2011-12-30 12:00:00,41.94,41.98,41.93,41.96,16200.0,33.2612,33.2929,33.2533,33.277,16200.0
2011-12-30 12:10:00,41.95,41.96,41.9,41.94,12000.0,33.2691,33.277,33.2295,33.2612,12000.0
2011-12-30 12:20:00,41.94,41.94,41.9,41.92,13000.0,33.2612,33.2612,33.2295,33.2453,13000.0
2011-12-30 12:30:00,41.91,41.93,41.9,41.91,12600.0,33.2374,33.2533,33.2295,33.2374,12600.0
2011-12-30 12:40:00,41.91,41.94,41.91,41.93,9600.0,33.2374,33.2612,33.2374,33.2533,9600.0
2011-12-30 12:50:00,41.92,41.93,41.9,41.91,12400.0,33.2453,33.2533,33.2295,33.2374,12400.0
2011-12-30 13:00:00,41.91,41.91,41.87,41.88,19000.0,33.2374,33.2374,33.2057,33.2136,19000.0
2011-12-30 13:10:00,41.88,41.88,41.83,41.83,12200.0,33.2136,33.2136,33.1739,33.1739,12200.0
2011-12-30 13:20:00,41.84,41.85,41.82,41.82,5600.0,33.1819,33.1898,33.166,33.166,5600.0
2011-12-30 13:30:00,41.83,41.87,41.82,41.87,12800.0,33.1739,33.2057,33.166,33.2057,12800.0
2011-12-30 13:40:00,41.87,41.88,41.86,41.88,9000.0,33.2057,33.2136,33.1977,33.2136,9000.0
2011-12-30 13:50:00,41.88,41.88,41.88,41.88,10000.0,33.2136,33.2136,33.2136,33.2136,10000.0
2011-12-30 14:00:00,41.88,41.88,41.87,41.88,16200.0,33.2136,33.2136,33.2057,33.2136,16200.0
2011-12-30 14:10:00,41.89,41.92,41.88,41.91,27000.0,33.2215,33.2453,33.2136,33.2374,27000.0
2011-12-30 14:20:00,41.91,41.91,41.81,41.83,26400.0,33.2374,33.2374,33.1581,33.1739,26400.0
2011-12-30 14:30:00,41.83,41.87,41.83,41.85,20000.0,33.1739,33.2057,33.1739,33.1898,20000.0
2011-12-30 14:40:00,41.86,41.87,41.83,41.84,10200.0,33.1977,33.2057,33.1739,33.1819,10200.0
2011-12-30 14:50:00,41.84,41.84,41.82,41.84,10800.0,33.1819,33.1819,33.166,33.1819,10800.0
2011-12-30 15:00:00,41.84,41.88,41.83,41.84,23000.0,33.1819,33.2136,33.1739,33.1819,23000.0
2011-12-30 15:10:00,41.84,41.84,41.82,41.84,17000.0,33.1819,33.1819,33.166,33.1819,17000.0
2011-12-30 15:20:00,41.83,41.88,41.83,41.88,35200.0,33.1739,33.2136,33.1739,33.2136,35200.0
2011-12-30 15:30:00,41.88,41.88,41.84,41.84,31200.0,33.2136,33.2136,33.1819,33.1819,31200.0
2011-12-30 15:40:00,41.83,41.87,41.81,41.86,56200.0,33.1739,33.2057,33.1581,33.1977,56200.0
2011-12-30 15:50:00,41.85,41.86,41.74,41.75,94000.0,33.1898,33.1977,33.1026,33.1105,94000.0
2012-01-03 09:30:00,42.65,43.06,42.65,42.99,77200.0,33.8243,34.1494,33.8243,34.0939,77200.0
2012-01-03 09:40:00,43.0,43.03,42.84,42.92,43200.0,34.1018,34.1256,33.9749,34.0384,43200.0
2012-01-03 09:50:00,42.9,42.92,42.77,42.82,29600.0,34.0225,34.0384,33.9194,33.9591,29600.0
2012-01-03 10:00:00,42.84,43.05,42.77,43.0,41400.0,33.9749,34.1415,33.9194,34.1018,41400.0
2012-01-03 10:10:00,43.02,43.08,42.99,43.04,29800.0,34.1177,34.1653,34.0939,34.1336,29800.0
2012-01-03 10:20:00,43.04,43.1,43.03,43.06,15600.0,34.1336,34.1811,34.1256,34.1494,15600.0
2012-01-03 10:30:00,43.05,43.1,43.01,43.02,27400.0,34.1415,34.1811,34.1098,34.1177,27400.0
2012-01-03 10:40:00,43.02,43.1,43.01,43.08,27000.0,34.1177,34.1811,34.1098,34.1653,27000.0
2012-01-03 10:50:00,43.08,43.14,43.07,43.1,26400.0,34.1653,34.2129,34.1573,34.1811,26400.0
2012-01-03 11:00:00,43.11,43.13,43.02,43.02,30000.0,34.1891,34.2049,34.1177,34.1177,30000.0
2012-01-03 11:10:00,43.03,43.09,43.01,43.05,19600.0,34.1256,34.1732,34.1098,34.1415,19600.0
2012-01-03 11:20:00,43.05,43.06,43.01,43.01,23000.0,34.1415,34.1494,34.1098,34.1098,23000.0
2012-01-03 11:30:00,43.0,43.03,42.98,43.01,24800.0,34.1018,34.1256,34.086,34.1098,24800.0
2012-01-03 11:40:00,42.97,42.97,42.85,42.88,22600.0,34.078,34.078,33.9829,34.0067,22600.0
2012-01-03 11:50:00,42.88,42.93,42.85,42.86,15800.0,34.0067,34.0463,33.9829,33.9908,15800.0
2012-01-03 12:00:00,42.85,42.87,42.82,42.85,12800.0,33.9829,33.9987,33.9591,33.9829,12800.0
2012-01-03 12:10:00,42.83,42.87,42.8,42.87,7400.0,33.967,33.9987,33.9432,33.9987,7400.0
2012-01-03 12:20:00,42.87,42.88,42.82,42.84,13000.0,33.9987,34.0067,33.9591,33.9749,13000.0
2012-01-03 12:30:00,42.84,42.84,42.62,42.62,39200.0,33.9749,33.9749,33.8005,33.8005,39200.0
2012-01-03 12:40:00,42.64,42.65,42.55,42.55,19600.0,33.8163,33.8243,33.745,33.745,19600.0
2012-01-03 12:50:00,42.52,42.6,42.52,42.55,15800.0,33.7212,33.7846,33.7212,33.745,15800.0
2012-01-03 13:00:00,42.54,42.63,42.54,42.56,29600.0,33.737,33.8084,33.737,33.7529,29600.0
2012-01-03 13:10:00,42.57,42.65,42.55,42.65,15600.0,33.7608,33.8243,33.745,33.8243,15600.0
2012-01-03 13:20:00,42.65,42.65,42.58,42.63,11400.0,33.8243,33.8243,33.7687,33.8084,11400.0
2012-01-03 13:30:00,42.62,42.64,42.58,42.61,15200.0,33.8005,33.8163,33.7687,33.7925,15200.0
2012-01-03 13:40:00,42.63,42.72,42.63,42.72,19200.0,33.8084,33.8798,33.8084,33.8798,19200.0
2012-01-03 13:50:00,42.73,42.76,42.71,42.73,17800.0,33.8877,33.9115,33.8718,33.8877,17800.0
2012-01-03 14:00:00,42.73,42.77,42.72,42.77,18000.0,33.8877,33.9194,33.8798,33.9194,18000.0
2012-01-03 14:10:00,42.77,42.77,42.67,42.71,22000.0,33.9194,33.9194,33.8401,33.8718,22000.0
2012-01-03 14:20:00,42.7,42.71,42.66,42.68,26600.0,33.8639,33.8718,33.8322,33.8481,26600.0
2012-01-03 14:30:00,42.68,42.73,42.65,42.7,39200.0,33.8481,33.8877,33.8243,33.8639,39200.0
2012-01-03 14:40:00,42.69,42.75,42.68,42.74,51200.0,33.856,33.9036,33.8481,33.8956,51200.0
2012-01-03 14:50:00,42.74,42.76,42.65,42.66,71600.0,33.8956,33.9115,33.8243,33.8322,71600.0
2012-01-03 15:00:00,42.66,42.66,42.6,42.63,30400.0,33.8322,33.8322,33.7846,33.8084,30400.0
2012-01-03 15:10:00,42.63,42.66,42.61,42.63,35800.0,33.8084,33.8322,33.7925,33.8084,35800.0
2012-01-03 15:20:00,42.64,42.68,42.54,42.62,53000.0,33.8163,33.8481,33.737,33.8005,53000.0
2012-01-03 15:30:00,42.61,42.66,42.6,42.63,71200.0,33.7925,33.8322,33.7846,33.8084,71200.0
2012-01-03 15:40:00,42.62,42.74,42.62,42.67,73200.0,33.8005,33.8956,33.8005,33.8401,73200.0
2012-01-03 15:50:00,42.67,42.68,42.48,42.52,164800.0,33.8401,33.8481,33.6894,33.7212,164800.0
2012-01-04 09:30:00,42.55,42.55,42.29,42.5,49200.0,33.745,33.745,33.5388,33.7053,49200.0
2012-01-04 09:40:00,42.5,42.61,42.48,42.6,46200.0,33.7053,33.7925,33.6894,33.7846,46200.0
2012-01-04 09:50:00,42.58,42.66,42.55,42.66,25800.0,33.7687,33.8322,33.745,33.8322,25800.0
2012-01-04 10:00:00,42.63,42.63,42.54,42.6,17600.0,33.8084,33.8084,33.737,33.7846,17600.0
2012-01-04 10:10:00,42.6,42.62,42.45,42.46,19000.0,33.7846,33.8005,33.6656,33.6736,19000.0
2012-01-04 10:20:00,42.45,42.51,42.43,42.44,27400.0,33.6656,33.7132,33.6498,33.6577,27400.0
2012-01-04 10:30:00,42.42,42.43,42.31,42.31,20800.0,33.6419,33.6498,33.5546,33.5546,20800.0
2012-01-04 10:40:00,42.31,42.36,42.29,42.35,18600.0,33.5546,33.5943,33.5388,33.5863,18600.0
2012-01-04 10:50:00,42.37,42.44,42.37,42.4,36800.0,33.6022,33.6577,33.6022,33.626,36800.0
2012-01-04 11:00:00,42.4,42.48,42.4,42.46,15200.0,33.626,33.6894,33.626,33.6736,15200.0
2012-01-04 11:10:00,42.47,42.49,42.45,42.46,30200.0,33.6815,33.6974,33.6656,33.6736,30200.0
2012-01-04 11:20:00,42.47,42.58,42.47,42.58,24600.0,33.6815,33.7687,33.6815,33.7687,24600.0
2012-01-04 11:30:00,42.58,42.64,42.55,42.64,20400.0,33.7687,33.8163,33.745,33.8163,20400.0
2012-01-04 11:40:00,42.63,42.68,42.61,42.62,15000.0,33.8084,33.8481,33.7925,33.8005,15000.0
2012-01-04 11:50:00,42.62,42.64,42.56,42.59,9400.0,33.8005,33.8163,33.7529,33.7767,9400.0
2012-01-04 12:00:00,42.59,42.72,42.58,42.69,42600.0,33.7767,33.8798,33.7687,33.856,42600.0
2012-01-04 12:10:00,42.69,42.77,42.69,42.74,23600.0,33.856,33.9194,33.856,33.8956,23600.0
2012-01-04 12:20:00,42.73,42.84,42.7,42.72,173200.0,33.8877,33.9749,33.8639,33.8798,173200.0
2012-01-04 12:30:00,42.72,42.73,42.69,42.72,11200.0,33.8798,33.8877,33.856,33.8798,11200.0
2012-01-04 12:40:00,42.72,42.77,42.72,42.76,10000.0,33.8798,33.9194,33.8798,33.9115,10000.0
2012-01-04 12:50:00,42.76,42.79,42.74,42.77,10800.0,33.9115,33.9353,33.8956,33.9194,10800.0
2012-01-04 13:00:00,42.76,42.76,42.69,42.7,19000.0,33.9115,33.9115,33.856,33.8639,19000.0
2012-01-04 13:10:00,42.71,42.74,42.63,42.65,17800.0,33.8718,33.8956,33.8084,33.8243,17800.0
2012-01-04 13:20:00,42.65,42.68,42.62,42.65,15600.0,33.8243,33.8481,33.8005,33.8243,15600.0
2012-01-04 13:30:00,42.63,42.71,42.63,42.7,17400.0,33.8084,33.8718,33.8084,33.8639,17400.0
2012-01-04 13:40:00,42.68,42.75,42.67,42.74,20200.0,33.8481,33.9036,33.8401,33.8956,20200.0
2012-01-04 13:50:00,42.75,42.77,42.72,42.74,13000.0,33.9036,33.9194,33.8798,33.8956,13000.0
2012-01-04 14:00:00,42.74,42.74,42.64,42.69,19400.0,33.8956,33.8956,33.8163,33.856,19400.0
2012-01-04 14:10:00,42.69,42.69,42.6,42.68,23000.0,33.856,33.856,33.7846,33.8481,23000.0
2012-01-04 14:20:00,42.67,42.7,42.66,42.67,20200.0,33.8401,33.8639,33.8322,33.8401,20200.0
2012-01-04 14:30:00,42.68,42.72,42.67,42.67,21400.0,33.8481,33.8798,33.8401,33.8401,21400.0
2012-01-04 14:40:00,42.68,42.73,42.67,42.7,30800.0,33.8481,33.8877,33.8401,33.8639,30800.0
2012-01-04 14:50:00,42.69,42.77,42.69,42.74,31000.0,33.856,33.9194,33.856,33.8956,31000.0
2012-01-04 15:00:00,42.74,42.75,42.71,42.71,31000.0,33.8956,33.9036,33.8718,33.8718,31000.0
2012-01-04 15:10:00,42.71,42.73,42.65,42.66,24400.0,33.8718,33.8877,33.8243,33.8322,24400.0
2012-01-04 15:20:00,42.67,42.7,42.66,42.69,32200.0,33.8401,33.8639,33.8322,33.856,32200.0
2012-01-04 15:30:00,42.68,42.74,42.67,42.74,37400.0,33.8481,33.8956,33.8401,33.8956,37400.0
2012-01-04 15:40:00,42.73,42.77,42.63,42.66,75800.0,33.8877,33.9194,33.8084,33.8322,75800.0
2012-01-04 15:50:00,42.65,42.73,42.63,42.67,133200.0,33.8243,33.8877,33.8084,33.8401,133200.0
2012-01-05 09:30:00,42.24,42.32,41.94,42.0,66800.0,33.4991,33.5625,33.2612,33.3088,66800.0
2012-01-05 09:40:00,41.99,42.01,41.65,41.73,80400.0,33.3008,33.3167,33.0312,33.0946,80400.0
2012-01-05 09:50:00,41.74,41.94,41.74,41.91,86200.0,33.1026,33.2612,33.1026,33.2374,86200.0
2012-01-05 10:00:00,41.9,41.94,41.74,41.85,217800.0,33.2295,33.2612,33.1026,33.1898,217800.0
2012-01-05 10:10:00,41.84,41.93,41.76,41.88,45800.0,33.1819,33.2533,33.1184,33.2136,45800.0
2012-01-05 10:20:00,41.88,41.96,41.85,41.85,109000.0,33.2136,33.277,33.1898,33.1898,109000.0
2012-01-05 10:30:00,41.85,41.87,41.71,41.73,43600.0,33.1898,33.2057,33.0788,33.0946,43600.0
2012-01-05 10:40:00,41.73,41.78,41.7,41.72,38800.0,33.0946,33.1343,33.0708,33.0867,38800.0
2012-01-05 10:50:00,41.69,41.73,41.63,41.7,32600.0,33.0629,33.0946,33.0153,33.0708,32600.0
2012-01-05 11:00:00,41.69,41.74,41.68,41.71,35200.0,33.0629,33.1026,33.055,33.0788,35200.0
2012-01-05 11:10:00,41.7,41.71,41.64,41.66,32600.0,33.0708,33.0788,33.0233,33.0391,32600.0
2012-01-05 11:20:00,41.65,41.85,41.65,41.85,30000.0,33.0312,33.1898,33.0312,33.1898,30000.0
2012-01-05 11:30:00,41.85,41.86,41.76,41.79,51600.0,33.1898,33.1977,33.1184,33.1422,51600.0
2012-01-05 11:40:00,41.79,41.86,41.78,41.84,77400.0,33.1422,33.1977,33.1343,33.1819,77400.0
2012-01-05 11:50:00,41.84,41.92,41.84,41.88,32000.0,33.1819,33.2453,33.1819,33.2136,32000.0
2012-01-05 12:00:00,41.88,41.93,41.85,41.92,30800.0,33.2136,33.2533,33.1898,33.2453,30800.0
2012-01-05 12:10:00,41.92,41.99,41.9,41.94,34000.0,33.2453,33.3008,33.2295,33.2612,34000.0
2012-01-05 12:20:00,41.95,42.01,41.88,41.97,40400.0,33.2691,33.3167,33.2136,33.285,40400.0
2012-01-05 12:30:00,41.97,42.0,41.94,41.94,21200.0,33.285,33.3088,33.2612,33.2612,21200.0
2012-01-05 12:40:00,41.95,42.04,41.94,42.02,26000.0,33.2691,33.3405,33.2612,33.3246,26000.0
2012-01-05 12:50:00,42.04,42.11,42.0,42.11,27800.0,33.3405,33.396,33.3088,33.396,27800.0
2012-01-05 13:00:00,42.11,42.12,42.01,42.06,34600.0,33.396,33.4039,33.3167,33.3564,34600.0
2012-01-05 13:10:00,42.07,42.07,41.98,42.02,28400.0,33.3643,33.3643,33.2929,33.3246,28400.0
2012-01-05 13:20:00,42.02,42.1,42.0,42.09,27600.0,33.3246,33.3881,33.3088,33.3801,27600.0
2012-01-05 13:30:00,42.1,42.13,42.07,42.09,27400.0,33.3881,33.4119,33.3643,33.3801,27400.0
2012-01-05 13:40:00,42.1,42.16,42.1,42.13,28200.0,33.3881,33.4357,33.3881,33.4119,28200.0
2012-01-05 13:50:00,42.13,42.16,42.12,42.14,40000.0,33.4119,33.4357,33.4039,33.4198,40000.0
2012-01-05 14:00:00,42.15,42.21,42.14,42.17,145800.0,33.4277,33.4753,33.4198,33.4436,145800.0
2012-01-05 14:10:00,42.17,42.2,42.04,42.04,41800.0,33.4436,33.4674,33.3405,33.3405,41800.0
2012-01-05 14:20:00,42.05,42.07,42.0,42.02,34400.0,33.3484,33.3643,33.3088,33.3246,34400.0
2012-01-05 14:30:00,42.03,42.07,42.03,42.05,34000.0,33.3326,33.3643,33.3326,33.3484,34000.0
2012-01-05 14:40:00,42.06,42.06,42.01,42.03,72600.0,33.3564,33.3564,33.3167,33.3326,72600.0
2012-01-05 14:50:00,42.04,42.08,42.02,42.02,34600.0,33.3405,33.3722,33.3246,33.3246,34600.0
2012-01-05 15:00:00,42.03,42.15,42.02,42.14,78400.0,33.3326,33.4277,33.3246,33.4198,78400.0
2012-01-05 15:10:00,42.13,42.14,42.05,42.13,33400.0,33.4119,33.4198,33.3484,33.4119,33400.0
2012-01-05 15:20:00,42.13,42.22,42.13,42.17,50800.0,33.4119,33.4832,33.4119,33.4436,50800.0
2012-01-05 15:30:00,42.17,42.2,42.13,42.19,39000.0,33.4436,33.4674,33.4119,33.4595,39000.0
2012-01-05 15:40:00,42.19,42.3,42.18,42.29,79000.0,33.4595,33.5467,33.4515,33.5388,79000.0
2012-01-05 15:50:00,42.29,42.31,42.23,42.24,171200.0,33.5388,33.5546,33.4912,33.4991,171200.0
2012-01-06 09:30:00,42.24,42.29,42.15,42.26,47600.0,33.4991,33.5388,33.4277,33.515,47600.0
2012-01-06 09:40:00,42.24,42.29,42.12,42.23,63800.0,33.4991,33.5388,33.4039,33.4912,63800.0
2012-01-06 09:50:00,42.22,42.27,42.13,42.21,56800.0,33.4832,33.5229,33.4119,33.4753,56800.0
2012-01-06 10:00:00,42.19,42.22,42.15,42.18,19200.0,33.4595,33.4832,33.4277,33.4515,19200.0
2012-01-06 10:10:00,42.18,42.27,42.17,42.22,14800.0,33.4515,33.5229,33.4436,33.4832,14800.0
2012-01-06 10:20:00,42.21,42.24,42.16,42.17,18400.0,33.4753,33.4991,33.4357,33.4436,18400.0
2012-01-06 10:30:00,42.17,42.27,42.17,42.24,23000.0,33.4436,33.5229,33.4436,33.4991,23000.0
2012-01-06 10:40:00,42.22,42.29,42.16,42.29,18600.0,33.4832,33.5388,33.4357,33.5388,18600.0
2012-01-06 10:50:00,42.26,42.29,42.18,42.23,25200.0,33.515,33.5388,33.4515,33.4912,25200.0
2012-01-06 11:00:00,42.23,42.41,42.22,42.38,46800.0,33.4912,33.6339,33.4832,33.6101,46800.0
2012-01-06 11:10:00,42.36,42.39,42.32,42.36,18000.0,33.5943,33.6181,33.5625,33.5943,18000.0
2012-01-06 11:20:00,42.38,42.38,42.31,42.32,15800.0,33.6101,33.6101,33.5546,33.5625,15800.0
2012-01-06 11:30:00,42.33,42.38,42.31,42.37,17200.0,33.5705,33.6101,33.5546,33.6022,17200.0
2012-01-06 11:40:00,42.36,42.4,42.33,42.38,11400.0,33.5943,33.626,33.5705,33.6101,11400.0
2012-01-06 11:50:00,42.39,42.4,42.37,42.38,8800.0,33.6181,33.626,33.6022,33.6101,8800.0
2012-01-06 12:00:00,42.38,42.38,42.3,42.3,16800.0,33.6101,33.6101,33.5467,33.5467,16800.0
2012-01-06 12:10:00,42.31,42.35,42.3,42.3,18000.0,33.5546,33.5863,33.5467,33.5467,18000.0
2012-01-06 12:20:00,42.31,42.36,42.31,42.34,12000.0,33.5546,33.5943,33.5546,33.5784,12000.0
2012-01-06 12:30:00,42.33,42.35,42.25,42.25,35000.0,33.5705,33.5863,33.507,33.507,35000.0
2012-01-06 12:40:00,42.24,42.26,42.2,42.23,42000.0,33.4991,33.515,33.4674,33.4912,42000.0
2012-01-06 12:50:00,42.23,42.25,42.12,42.12,130600.0,33.4912,33.507,33.4039,33.4039,130600.0
2012-01-06 13:00:00,42.12,42.27,42.12,42.24,37400.0,33.4039,33.5229,33.4039,33.4991,37400.0
2012-01-06 13:10:00,42.24,42.26,42.2,42.23,17800.0,33.4991,33.515,33.4674,33.4912,17800.0
2012-01-06 13:20:00,42.23,42.25,42.21,42.23,22400.0,33.4912,33.507,33.4753,33.4912,22400.0
2012-01-06 13:30:00,42.23,42.27,42.2,42.26,16800.0,33.4912,33.5229,33.4674,33.515,16800.0
2012-01-06 13:40:00,42.27,42.33,42.27,42.32,15400.0,33.5229,33.5705,33.5229,33.5625,15400.0
2012-01-06 13:50:00,42.34,42.42,42.32,42.35,28400.0,33.5784,33.6419,33.5625,33.5863,28400.0
2012-01-06 14:00:00,42.36,42.42,42.35,42.38,19800.0,33.5943,33.6419,33.5863,33.6101,19800.0
2012-01-06 14:10:00,42.38,42.4,42.34,42.38,21800.0,33.6101,33.626,33.5784,33.6101,21800.0
2012-01-06 14:20:00,42.38,42.43,42.38,42.39,9600.0,33.6101,33.6498,33.6101,33.6181,9600.0
2012-01-06 14:30:00,42.4,42.44,42.38,42.43,16800.0,33.626,33.6577,33.6101,33.6498,16800.0
2012-01-06 14:40:00,42.43,42.45,42.39,42.43,14000.0,33.6498,33.6656,33.6181,33.6498,14000.0
2012-01-06 14:50:00,42.41,42.43,42.37,42.37,10600.0,33.6339,33.6498,33.6022,33.6022,10600.0
2012-01-06 15:00:00,42.38,42.47,42.37,42.43,25400.0,33.6101,33.6815,33.6022,33.6498,25400.0
2012-01-06 15:10:00,42.44,42.46,42.36,42.39,23800.0,33.6577,33.6736,33.5943,33.6181,23800.0
2012-01-06 15:20:00,42.38,42.44,42.38,42.43,29200.0,33.6101,33.6577,33.6101,33.6498,29200.0
2012-01-06 15:30:00,42.42,42.44,42.38,42.38,35400.0,33.6419,33.6577,33.6101,33.6101,35400.0
2012-01-06 15:40:00,42.4,42.44,42.37,42.41,37800.0,33.626,33.6577,33.6022,33.6339,37800.0
2012-01-06 15:50:00,42.41,42.41,42.34,42.38,90000.0,33.6339,33.6339,33.5784,33.6101,90000.0
2012-01-09 09:30:00,42.4,42.49,42.27,42.33,31200.0,33.626,33.6974,33.5229,33.5705,31200.0
2012-01-09 09:40:00,42.32,42.32,42.2,42.27,21000.0,33.5625,33.5625,33.4674,33.5229,21000.0
2012-01-09 09:50:00,42.27,42.35,42.23,42.27,29400.0,33.5229,33.5863,33.4912,33.5229,29400.0
2012-01-09 10:00:00,42.26,42.27,42.16,42.22,30400.0,33.515,33.5229,33.4357,33.4832,30400.0
2012-01-09 10:10:00,42.24,42.31,42.2,42.21,99800.0,33.4991,33.5546,33.4674,33.4753,99800.0
2012-01-09 10:20:00,42.21,42.28,42.18,42.23,120200.0,33.4753,33.5308,33.4515,33.4912,120200.0
2012-01-09 10:30:00,42.24,42.25,42.09,42.1,90000.0,33.4991,33.507,33.3801,33.3881,90000.0
2012-01-09 10:40:00,42.1,42.12,41.97,42.0,98000.0,33.3881,33.4039,33.285,33.3088,98000.0
2012-01-09 10:50:00,42.01,42.04,41.97,41.99,18000.0,33.3167,33.3405,33.285,33.3008,18000.0
2012-01-09 11:00:00,41.99,42.04,41.96,41.98,21400.0,33.3008,33.3405,33.277,33.2929,21400.0
2012-01-09 11:10:00,42.01,42.04,41.96,41.99,24600.0,33.3167,33.3405,33.277,33.3008,24600.0
2012-01-09 11:20:00,41.97,42.0,41.97,41.98,15200.0,33.285,33.3088,33.285,33.2929,15200.0
2012-01-09 11:30:00,41.98,42.08,41.98,42.08,19600.0,33.2929,33.3722,33.2929,33.3722,19600.0
2012-01-09 11:40:00,42.07,42.13,42.06,42.12,16400.0,33.3643,33.4119,33.3564,33.4039,16400.0
2012-01-09 11:50:00,42.12,42.13,42.08,42.1,17600.0,33.4039,33.4119,33.3722,33.3881,17600.0
2012-01-09 12:00:00,42.12,42.13,42.08,42.1,12600.0,33.4039,33.4119,33.3722,33.3881,12600.0
2012-01-09 12:10:00,42.12,42.13,42.1,42.12,13800.0,33.4039,33.4119,33.3881,33.4039,13800.0
2012-01-09 12:20:00,42.12,42.16,42.09,42.16,28600.0,33.4039,33.4357,33.3801,33.4357,28600.0
2012-01-09 12:30:00,42.15,42.18,42.13,42.15,20000.0,33.4277,33.4515,33.4119,33.4277,20000.0
2012-01-09 12:40:00,42.16,42.17,42.12,42.16,30000.0,33.4357,33.4436,33.4039,33.4357,30000.0
2012-01-09 12:50:00,42.15,42.18,42.15,42.17,15000.0,33.4277,33.4515,33.4277,33.4436,15000.0
2012-01-09 13:00:00,42.17,42.19,42.15,42.18,18000.0,33.4436,33.4595,33.4277,33.4515,18000.0
2012-01-09 13:10:00,42.17,42.23,42.15,42.21,19400.0,33.4436,33.4912,33.4277,33.4753,19400.0
2012-01-09 13:20:00,42.21,42.25,42.19,42.25,8400.0,33.4753,33.507,33.4595,33.507,8400.0
2012-01-09 13:30:00,42.24,42.27,42.18,42.2,22400.0,33.4991,33.5229,33.4515,33.4674,22400.0
2012-01-09 13:40:00,42.21,42.22,42.14,42.2,49000.0,33.4753,33.4832,33.4198,33.4674,49000.0
2012-01-09 13:50:00,42.2,42.21,42.16,42.17,27400.0,33.4674,33.4753,33.4357,33.4436,27400.0
2012-01-09 14:00:00,42.18,42.24,42.16,42.19,35800.0,33.4515,33.4991,33.4357,33.4595,35800.0
2012-01-09 14:10:00,42.19,42.2,42.16,42.16,23400.0,33.4595,33.4674,33.4357,33.4357,23400.0
2012-01-09 14:20:00,42.17,42.19,42.1,42.1,54600.0,33.4436,33.4595,33.3881,33.3881,54600.0
2012-01-09 14:30:00,42.1,42.16,42.1,42.11,34800.0,33.3881,33.4357,33.3881,33.396,34800.0
2012-01-09 14:40:00,42.11,42.13,42.03,42.05,42200.0,33.396,33.4119,33.3326,33.3484,42200.0
2012-01-09 14:50:00,42.05,42.07,41.99,42.0,122600.0,33.3484,33.3643,33.3008,33.3088,122600.0
2012-01-09 15:00:00,42.0,42.14,42.0,42.14,46400.0,33.3088,33.4198,33.3088,33.4198,46400.0
2012-01-09 15:10:00,42.15,42.15,42.09,42.12,53600.0,33.4277,33.4277,33.3801,33.4039,53600.0
2012-01-09 15:20:00,42.12,42.17,42.12,42.15,36200.0,33.4039,33.4436,33.4039,33.4277,36200.0
2012-01-09 15:30:00,42.15,42.18,42.12,42.16,50600.0,33.4277,33.4515,33.4039,33.4357,50600.0
2012-01-09 15:40:00,42.15,42.22,42.13,42.13,52400.0,33.4277,33.4832,33.4119,33.4119,52400.0
2012-01-09 15:50:00,42.13,42.17,42.1,42.17,119800.0,33.4119,33.4436,33.3881,33.4436,119800.0
2012-01-10 09:30:00,42.71,42.94,42.66,42.85,90400.0,33.8718,34.0542,33.8322,33.9829,90400.0
2012-01-10 09:40:00,42.84,42.85,42.72,42.79,48800.0,33.9749,33.9829,33.8798,33.9353,48800.0
2012-01-10 09:50:00,42.79,42.84,42.71,42.82,32200.0,33.9353,33.9749,33.8718,33.9591,32200.0
2012-01-10 10:00:00,42.81,42.98,42.81,42.97,27600.0,33.9512,34.086,33.9512,34.078,27600.0
2012-01-10 10:10:00,42.97,43.06,42.93,43.01,34200.0,34.078,34.1494,34.0463,34.1098,34200.0
2012-01-10 10:20:00,43.01,43.06,42.97,43.04,51600.0,34.1098,34.1494,34.078,34.1336,51600.0
2012-01-10 10:30:00,43.05,43.18,43.02,43.18,36200.0,34.1415,34.2446,34.1177,34.2446,36200.0
2012-01-10 10:40:00,43.18,43.33,43.18,43.24,57000.0,34.2446,34.3635,34.2446,34.2922,57000.0
2012-01-10 10:50:00,43.24,43.26,43.2,43.25,33600.0,34.2922,34.308,34.2604,34.3001,33600.0
2012-01-10 11:00:00,43.24,43.27,43.18,43.21,21200.0,34.2922,34.316,34.2446,34.2684,21200.0
2012-01-10 11:10:00,43.22,43.27,43.19,43.24,20800.0,34.2763,34.316,34.2525,34.2922,20800.0
2012-01-10 11:20:00,43.24,43.28,43.2,43.23,23200.0,34.2922,34.3239,34.2604,34.2842,23200.0
2012-01-10 11:30:00,43.22,43.23,43.17,43.19,30600.0,34.2763,34.2842,34.2367,34.2525,30600.0
2012-01-10 11:40:00,43.18,43.2,43.16,43.16,22200.0,34.2446,34.2604,34.2287,34.2287,22200.0
2012-01-10 11:50:00,43.16,43.17,43.1,43.12,31600.0,34.2287,34.2367,34.1811,34.197,31600.0
2012-01-10 12:00:00,43.11,43.15,43.09,43.13,46800.0,34.1891,34.2208,34.1732,34.2049,46800.0
2012-01-10 12:10:00,43.13,43.15,43.12,43.15,23000.0,34.2049,34.2208,34.197,34.2208,23000.0
2012-01-10 12:20:00,43.15,43.17,43.08,43.1,31600.0,34.2208,34.2367,34.1653,34.1811,31600.0
2012-01-10 12:30:00,43.09,43.13,43.07,43.1,33200.0,34.1732,34.2049,34.1573,34.1811,33200.0
2012-01-10 12:40:00,43.09,43.09,43.02,43.02,28200.0,34.1732,34.1732,34.1177,34.1177,28200.0
2012-01-10 12:50:00,43.04,43.07,43.01,43.05,15200.0,34.1336,34.1573,34.1098,34.1415,15200.0
2012-01-10 13:00:00,43.05,43.05,42.98,42.99,18600.0,34.1415,34.1415,34.086,34.0939,18600.0
2012-01-10 13:10:00,42.99,43.01,42.95,42.99,24400.0,34.0939,34.1098,34.0622,34.0939,24400.0
2012-01-10 13:20:00,42.99,43.05,42.98,43.05,22000.0,34.0939,34.1415,34.086,34.1415,22000.0
2012-01-10 13:30:00,43.04,43.1,43.02,43.05,34200.0,34.1336,34.1811,34.1177,34.1415,34200.0
2012-01-10 13:40:00,43.05,43.12,43.04,43.09,16800.0,34.1415,34.197,34.1336,34.1732,16800.0
2012-01-10 13:50:00,43.1,43.12,43.08,43.12,16200.0,34.1811,34.197,34.1653,34.197,16200.0
2012-01-10 14:00:00,43.11,43.12,43.03,43.04,22400.0,34.1891,34.197,34.1256,34.1336,22400.0
2012-01-10 14:10:00,43.04,43.1,43.04,43.08,12200.0,34.1336,34.1811,34.1336,34.1653,12200.0
2012-01-10 14:20:00,43.08,43.1,43.06,43.06,12200.0,34.1653,34.1811,34.1494,34.1494,12200.0
2012-01-10 14:30:00,43.05,43.09,43.05,43.08,12400.0,34.1415,34.1732,34.1415,34.1653,12400.0
2012-01-10 14:40:00,43.08,43.12,43.06,43.1,17800.0,34.1653,34.197,34.1494,34.1811,17800.0
2012-01-10 14:50:00,43.1,43.1,43.08,43.09,18000.0,34.1811,34.1811,34.1653,34.1732,18000.0
2012-01-10 15:00:00,43.09,43.1,43.07,43.09,19000.0,34.1732,34.1811,34.1573,34.1732,19000.0
2012-01-10 15:10:00,43.09,43.09,43.05,43.05,36800.0,34.1732,34.1732,34.1415,34.1415,36800.0
2012-01-10 15:20:00,43.05,43.07,43.02,43.02,56600.0,34.1415,34.1573,34.1177,34.1177,56600.0
2012-01-10 15:30:00,43.02,43.03,42.98,42.98,69000.0,34.1177,34.1256,34.086,34.086,69000.0
2012-01-10 15:40:00,42.98,43.02,42.95,42.99,101600.0,34.086,34.1177,34.0622,34.0939,101600.0
2012-01-10 15:50:00,43.0,43.08,43.0,43.06,169000.0,34.1018,34.1653,34.1018,34.1494,169000.0
2012-01-11 09:30:00,42.9,43.04,42.9,42.96,37600.0,34.0225,34.1336,34.0225,34.0701,37600.0
2012-01-11 09:40:00,42.98,43.13,42.97,43.1,34600.0,34.086,34.2049,34.078,34.1811,34600.0
2012-01-11 09:50:00,43.11,43.17,43.04,43.05,42600.0,34.1891,34.2367,34.1336,34.1415,42600.0
2012-01-11 10:00:00,43.05,43.05,42.94,42.96,35600.0,34.1415,34.1415,34.0542,34.0701,35600.0
2012-01-11 10:10:00,42.96,43.0,42.96,42.99,24600.0,34.0701,34.1018,34.0701,34.0939,24600.0
2012-01-11 10:20:00,42.99,43.02,42.98,42.99,20400.0,34.0939,34.1177,34.086,34.0939,20400.0
2012-01-11 10:30:00,42.99,43.02,42.97,43.02,18200.0,34.0939,34.1177,34.078,34.1177,18200.0
2012-01-11 10:40:00,43.02,43.08,43.01,43.08,147200.0,34.1177,34.1653,34.1098,34.1653,147200.0
2012-01-11 10:50:00,43.07,43.07,42.99,43.01,28200.0,34.1573,34.1573,34.0939,34.1098,28200.0
2012-01-11 11:00:00,43.01,43.06,42.97,42.99,52400.0,34.1098,34.1494,34.078,34.0939,52400.0
2012-01-11 11:10:00,42.99,43.08,42.99,43.07,46000.0,34.0939,34.1653,34.0939,34.1573,46000.0
2012-01-11 11:20:00,43.06,43.07,42.97,42.97,19000.0,34.1494,34.1573,34.078,34.078,19000.0
2012-01-11 11:30:00,42.97,43.07,42.97,43.06,23800.0,34.078,34.1573,34.078,34.1494,23800.0
2012-01-11 11:40:00,43.07,43.14,43.05,43.12,21800.0,34.1573,34.2129,34.1415,34.197,21800.0
2012-01-11 11:50:00,43.12,43.15,43.1,43.11,27600.0,34.197,34.2208,34.1811,34.1891,27600.0
2012-01-11 12:00:00,43.13,43.15,43.03,43.05,22200.0,34.2049,34.2208,34.1256,34.1415,22200.0
2012-01-11 12:10:00,43.05,43.06,43.02,43.06,18000.0,34.1415,34.1494,34.1177,34.1494,18000.0
2012-01-11 12:20:00,43.07,43.1,43.03,43.04,22000.0,34.1573,34.1811,34.1256,34.1336,22000.0
2012-01-11 12:30:00,43.03,43.05,43.02,43.04,22600.0,34.1256,34.1415,34.1177,34.1336,22600.0
2012-01-11 12:40:00,43.02,43.07,43.02,43.04,27000.0,34.1177,34.1573,34.1177,34.1336,27000.0
2012-01-11 12:50:00,43.04,43.1,43.02,43.1,25000.0,34.1336,34.1811,34.1177,34.1811,25000.0
2012-01-11 13:00:00,43.1,43.19,43.1,43.19,22600.0,34.1811,34.2525,34.1811,34.2525,22600.0
2012-01-11 13:10:00,43.2,43.2,43.07,43.08,66800.0,34.2604,34.2604,34.1573,34.1653,66800.0
2012-01-11 13:20:00,43.08,43.1,43.07,43.1,39800.0,34.1653,34.1811,34.1573,34.1811,39800.0
2012-01-11 13:30:00,43.1,43.13,43.06,43.12,28400.0,34.1811,34.2049,34.1494,34.197,28400.0
2012-01-11 13:40:00,43.1,43.19,43.1,43.19,70600.0,34.1811,34.2525,34.1811,34.2525,70600.0
2012-01-11 13:50:00,43.19,43.21,43.16,43.19,34200.0,34.2525,34.2684,34.2287,34.2525,34200.0
2012-01-11 14:00:00,43.2,43.24,43.16,43.21,23400.0,34.2604,34.2922,34.2287,34.2684,23400.0
2012-01-11 14:10:00,43.22,43.24,43.18,43.19,13800.0,34.2763,34.2922,34.2446,34.2525,13800.0
2012-01-11 14:20:00,43.18,43.19,43.13,43.18,27200.0,34.2446,34.2525,34.2049,34.2446,27200.0
2012-01-11 14:30:00,43.16,43.21,43.16,43.21,14600.0,34.2287,34.2684,34.2287,34.2684,14600.0
2012-01-11 14:40:00,43.2,43.3,43.2,43.24,67800.0,34.2604,34.3398,34.2604,34.2922,67800.0
2012-01-11 14:50:00,43.22,43.24,43.17,43.17,23000.0,34.2763,34.2922,34.2367,34.2367,23000.0
2012-01-11 15:00:00,43.18,43.22,43.17,43.2,28200.0,34.2446,34.2763,34.2367,34.2604,28200.0
2012-01-11 15:10:00,43.21,43.24,43.19,43.24,24600.0,34.2684,34.2922,34.2525,34.2922,24600.0
2012-01-11 15:20:00,43.24,43.3,43.23,43.3,31600.0,34.2922,34.3398,34.2842,34.3398,31600.0
2012-01-11 15:30:00,43.29,43.29,43.27,43.29,31000.0,34.3318,34.3318,34.316,34.3318,31000.0
2012-01-11 15:40:00,43.29,43.3,43.24,43.26,50200.0,34.3318,34.3398,34.2922,34.308,50200.0
2012-01-11 15:50:00,43.26,43.3,43.24,43.3,182800.0,34.308,34.3398,34.2922,34.3398,182800.0
2012-01-12 09:30:00,43.38,43.52,43.37,43.49,30200.0,34.4032,34.5142,34.3953,34.4904,30200.0
2012-01-12 09:40:00,43.45,43.45,43.27,43.34,20600.0,34.4587,34.4587,34.316,34.3715,20600.0
2012-01-12 09:50:00,43.35,43.56,43.35,43.51,23400.0,34.3794,34.546,34.3794,34.5063,23400.0
2012-01-12 10:00:00,43.51,43.55,43.37,43.39,31400.0,34.5063,34.538,34.3953,34.4111,31400.0
2012-01-12 10:10:00,43.38,43.44,43.24,43.29,20600.0,34.4032,34.4508,34.2922,34.3318,20600.0
2012-01-12 10:20:00,43.29,43.34,43.23,43.31,26000.0,34.3318,34.3715,34.2842,34.3477,26000.0
2012-01-12 10:30:00,43.34,43.42,43.31,43.4,17600.0,34.3715,34.4349,34.3477,34.4191,17600.0
2012-01-12 10:40:00,43.39,43.39,43.27,43.32,17800.0,34.4111,34.4111,34.316,34.3556,17800.0
2012-01-12 10:50:00,43.32,43.41,43.32,43.38,20200.0,34.3556,34.427,34.3556,34.4032,20200.0
2012-01-12 11:00:00,43.39,43.45,43.36,43.43,30400.0,34.4111,34.4587,34.3873,34.4429,30400.0
2012-01-12 11:10:00,43.41,43.48,43.41,43.48,15200.0,34.427,34.4825,34.427,34.4825,15200.0
2012-01-12 11:20:00,43.48,43.5,43.45,43.48,29800.0,34.4825,34.4984,34.4587,34.4825,29800.0
2012-01-12 11:30:00,43.48,43.58,43.46,43.58,16400.0,34.4825,34.5618,34.4666,34.5618,16400.0
2012-01-12 11:40:00,43.57,43.64,43.55,43.63,24800.0,34.5539,34.6094,34.538,34.6015,24800.0
2012-01-12 11:50:00,43.63,43.68,43.63,43.68,22400.0,34.6015,34.6411,34.6015,34.6411,22400.0
2012-01-12 12:00:00,43.68,43.69,43.62,43.63,12000.0,34.6411,34.649,34.5935,34.6015,12000.0
2012-01-12 12:10:00,43.63,43.74,43.63,43.74,16000.0,34.6015,34.6887,34.6015,34.6887,16000.0
2012-01-12 12:20:00,43.74,43.75,43.7,43.7,24200.0,34.6887,34.6966,34.657,34.657,24200.0
2012-01-12 12:30:00,43.7,43.73,43.68,43.68,37600.0,34.657,34.6808,34.6411,34.6411,37600.0
2012-01-12 12:40:00,43.69,43.69,43.63,43.64,24200.0,34.649,34.649,34.6015,34.6094,24200.0
2012-01-12 12:50:00,43.63,43.74,43.62,43.72,24600.0,34.6015,34.6887,34.5935,34.6728,24600.0
2012-01-12 13:00:00,43.74,43.8,43.72,43.76,33000.0,34.6887,34.7363,34.6728,34.7046,33000.0
2012-01-12 13:10:00,43.77,43.77,43.74,43.75,17200.0,34.7125,34.7125,34.6887,34.6966,17200.0
2012-01-12 13:20:00,43.75,43.77,43.74,43.74,33400.0,34.6966,34.7125,34.6887,34.6887,33400.0
2012-01-12 13:30:00,43.76,43.79,43.71,43.71,34400.0,34.7046,34.7284,34.6649,34.6649,34400.0
2012-01-12 13:40:00,43.71,43.77,43.71,43.75,16200.0,34.6649,34.7125,34.6649,34.6966,16200.0
2012-01-12 13:50:00,43.74,43.82,43.73,43.8,29800.0,34.6887,34.7521,34.6808,34.7363,29800.0
2012-01-12 14:00:00,43.82,43.83,43.79,43.79,40600.0,34.7521,34.7601,34.7284,34.7284,40600.0
2012-01-12 14:10:00,43.79,43.83,43.78,43.82,48000.0,34.7284,34.7601,34.7204,34.7521,48000.0
2012-01-12 14:20:00,43.83,43.88,43.83,43.87,22800.0,34.7601,34.7997,34.7601,34.7918,22800.0
2012-01-12 14:30:00,43.87,43.96,43.85,43.96,22600.0,34.7918,34.8632,34.7759,34.8632,22600.0
2012-01-12 14:40:00,43.96,44.0,43.94,43.95,22200.0,34.8632,34.8949,34.8473,34.8552,22200.0
2012-01-12 14:50:00,43.97,43.99,43.96,43.99,16600.0,34.8711,34.887,34.8632,34.887,16600.0
2012-01-12 15:00:00,43.99,43.99,43.94,43.97,23800.0,34.887,34.887,34.8473,34.8711,23800.0
2012-01-12 15:10:00,43.96,44.0,43.95,43.99,18200.0,34.8632,34.8949,34.8552,34.887,18200.0
2012-01-12 15:20:00,43.99,44.02,43.96,43.99,42400.0,34.887,34.9108,34.8632,34.887,42400.0
2012-01-12 15:30:00,43.98,43.99,43.92,43.97,54400.0,34.879,34.887,34.8315,34.8711,54400.0
2012-01-12 15:40:00,43.97,44.05,43.95,44.02,84000.0,34.8711,34.9346,34.8552,34.9108,84000.0
2012-01-12 15:50:00,44.02,44.03,43.99,44.0,153200.0,34.9108,34.9187,34.887,34.8949,153200.0
2012-01-13 09:30:00,43.68,43.97,43.68,43.94,84800.0,34.6411,34.8711,34.6411,34.8473,84800.0
2012-01-13 09:40:00,43.95,44.01,43.8,43.82,60600.0,34.8552,34.9028,34.7363,34.7521,60600.0
2012-01-13 09:50:00,43.82,43.84,43.68,43.77,26800.0,34.7521,34.768,34.6411,34.7125,26800.0
2012-01-13 10:00:00,43.76,43.8,43.61,43.62,26800.0,34.7046,34.7363,34.5856,34.5935,26800.0
2012-01-13 10:10:00,43.62,43.62,43.37,43.37,41200.0,34.5935,34.5935,34.3953,34.3953,41200.0
2012-01-13 10:20:00,43.37,43.39,43.21,43.35,46200.0,34.3953,34.4111,34.2684,34.3794,46200.0
2012-01-13 10:30:00,43.38,43.44,43.3,43.32,22800.0,34.4032,34.4508,34.3398,34.3556,22800.0
2012-01-13 10:40:00,43.32,43.36,43.24,43.3,46000.0,34.3556,34.3873,34.2922,34.3398,46000.0
2012-01-13 10:50:00,43.3,43.38,43.29,43.37,24800.0,34.3398,34.4032,34.3318,34.3953,24800.0
2012-01-13 11:00:00,43.37,43.48,43.37,43.46,42400.0,34.3953,34.4825,34.3953,34.4666,42400.0
2012-01-13 11:10:00,43.46,43.5,43.44,43.5,24200.0,34.4666,34.4984,34.4508,34.4984,24200.0
2012-01-13 11:20:00,43.5,43.53,43.48,43.52,16600.0,34.4984,34.5222,34.4825,34.5142,16600.0
2012-01-13 11:30:00,43.52,43.54,43.45,43.46,26800.0,34.5142,34.5301,34.4587,34.4666,26800.0
2012-01-13 11:40:00,43.47,43.48,43.42,43.43,13200.0,34.4746,34.4825,34.4349,34.4429,13200.0
2012-01-13 11:50:00,43.42,43.49,43.41,43.41,23000.0,34.4349,34.4904,34.427,34.427,23000.0
2012-01-13 12:00:00,43.41,43.42,43.35,43.41,21800.0,34.427,34.4349,34.3794,34.427,21800.0
2012-01-13 12:10:00,43.41,43.41,43.35,43.4,11400.0,34.427,34.427,34.3794,34.4191,11400.0
2012-01-13 12:20:00,43.38,43.4,43.34,43.35,18000.0,34.4032,34.4191,34.3715,34.3794,18000.0
2012-01-13 12:30:00,43.35,43.38,43.33,43.38,15000.0,34.3794,34.4032,34.3635,34.4032,15000.0
2012-01-13 12:40:00,43.37,43.41,43.37,43.37,30800.0,34.3953,34.427,34.3953,34.3953,30800.0
2012-01-13 12:50:00,43.38,43.41,43.38,43.4,10600.0,34.4032,34.427,34.4032,34.4191,10600.0
2012-01-13 13:00:00,43.4,43.4,43.31,43.33,19600.0,34.4191,34.4191,34.3477,34.3635,19600.0
2012-01-13 13:10:00,43.32,43.34,43.29,43.33,19200.0,34.3556,34.3715,34.3318,34.3635,19200.0
2012-01-13 13:20:00,43.34,43.35,43.3,43.34,10400.0,34.3715,34.3794,34.3398,34.3715,10400.0
2012-01-13 13:30:00,43.33,43.37,43.31,43.33,17600.0,34.3635,34.3953,34.3477,34.3635,17600.0
2012-01-13 13:40:00,43.33,43.41,43.31,43.39,14000.0,34.3635,34.427,34.3477,34.4111,14000.0
2012-01-13 13:50:00,43.38,43.47,43.38,43.46,19000.0,34.4032,34.4746,34.4032,34.4666,19000.0
2012-01-13 14:00:00,43.45,43.48,43.42,43.45,17800.0,34.4587,34.4825,34.4349,34.4587,17800.0
2012-01-13 14:10:00,43.44,43.5,43.44,43.47,30400.0,34.4508,34.4984,34.4508,34.4746,30400.0
2012-01-13 14:20:00,43.48,43.52,43.47,43.52,22600.0,34.4825,34.5142,34.4746,34.5142,22600.0
2012-01-13 14:30:00,43.51,43.55,43.51,43.52,32600.0,34.5063,34.538,34.5063,34.5142,32600.0
2012-01-13 14:40:00,43.54,43.55,43.52,43.54,19000.0,34.5301,34.538,34.5142,34.5301,19000.0
2012-01-13 14:50:00,43.55,43.62,43.53,43.62,19000.0,34.538,34.5935,34.5222,34.5935,19000.0
2012-01-13 15:00:00,43.6,43.7,43.57,43.68,41800.0,34.5777,34.657,34.5539,34.6411,41800.0
2012-01-13 15:10:00,43.69,43.69,43.62,43.66,63600.0,34.649,34.649,34.5935,34.6253,63600.0
2012-01-13 15:20:00,43.65,43.76,43.64,43.72,57800.0,34.6173,34.7046,34.6094,34.6728,57800.0
2012-01-13 15:30:00,43.72,43.81,43.71,43.77,57600.0,34.6728,34.7442,34.6649,34.7125,57600.0
2012-01-13 15:40:00,43.76,43.8,43.74,43.76,70200.0,34.7046,34.7363,34.6887,34.7046,70200.0
2012-01-13 15:50:00,43.76,43.77,43.71,43.74,110800.0,34.7046,34.7125,34.6649,34.6887,110800.0
2012-01-17 09:30:00,44.37,44.52,44.35,44.46,57800.0,35.1883,35.3073,35.1725,35.2597,57800.0
2012-01-17 09:40:00,44.46,44.46,44.13,44.14,57000.0,35.2597,35.2597,34.998,35.0059,57000.0
2012-01-17 09:50:00,44.14,44.15,44.09,44.1,27400.0,35.0059,35.0139,34.9663,34.9742,27400.0
2012-01-17 10:00:00,44.1,44.12,43.99,44.01,35000.0,34.9742,34.9901,34.887,34.9028,35000.0
2012-01-17 10:10:00,44.01,44.01,43.91,43.91,26800.0,34.9028,34.9028,34.8235,34.8235,26800.0
2012-01-17 10:20:00,43.9,43.94,43.82,43.9,21200.0,34.8156,34.8473,34.7521,34.8156,21200.0
2012-01-17 10:30:00,43.9,43.9,43.8,43.83,19400.0,34.8156,34.8156,34.7363,34.7601,19400.0
2012-01-17 10:40:00,43.81,43.85,43.8,43.82,16800.0,34.7442,34.7759,34.7363,34.7521,16800.0
2012-01-17 10:50:00,43.83,43.98,43.82,43.97,36400.0,34.7601,34.879,34.7521,34.8711,36400.0
2012-01-17 11:00:00,43.97,44.06,43.96,44.04,18800.0,34.8711,34.9425,34.8632,34.9266,18800.0
2012-01-17 11:10:00,44.05,44.13,44.05,44.11,89600.0,34.9346,34.998,34.9346,34.9821,89600.0
2012-01-17 11:20:00,44.1,44.1,44.05,44.08,23600.0,34.9742,34.9742,34.9346,34.9583,23600.0
2012-01-17 11:30:00,44.08,44.13,44.07,44.1,32600.0,34.9583,34.998,34.9504,34.9742,32600.0
2012-01-17 11:40:00,44.1,44.16,44.1,44.15,33400.0,34.9742,35.0218,34.9742,35.0139,33400.0
2012-01-17 11:50:00,44.16,44.18,44.13,44.16,23400.0,35.0218,35.0377,34.998,35.0218,23400.0
2012-01-17 12:00:00,44.16,44.18,44.13,44.18,17200.0,35.0218,35.0377,34.998,35.0377,17200.0
2012-01-17 12:10:00,44.18,44.23,44.18,44.21,16800.0,35.0377,35.0773,35.0377,35.0614,16800.0
2012-01-17 12:20:00,44.22,44.22,44.19,44.2,8800.0,35.0694,35.0694,35.0456,35.0535,8800.0
2012-01-17 12:30:00,44.2,44.2,44.09,44.09,16600.0,35.0535,35.0535,34.9663,34.9663,16600.0
2012-01-17 12:40:00,44.1,44.1,44.06,44.06,4800.0,34.9742,34.9742,34.9425,34.9425,4800.0
2012-01-17 12:50:00,44.06,44.17,44.05,44.15,20600.0,34.9425,35.0297,34.9346,35.0139,20600.0
2012-01-17 13:00:00,44.16,44.23,44.16,44.21,32400.0,35.0218,35.0773,35.0218,35.0614,32400.0
2012-01-17 13:10:00,44.2,44.22,44.18,44.2,12400.0,35.0535,35.0694,35.0377,35.0535,12400.0
2012-01-17 13:20:00,44.22,44.22,44.19,44.21,7400.0,35.0694,35.0694,35.0456,35.0614,7400.0
2012-01-17 13:30:00,44.21,44.22,44.15,44.22,49000.0,35.0614,35.0694,35.0139,35.0694,49000.0
2012-01-17 13:40:00,44.22,44.24,44.21,44.23,21200.0,35.0694,35.0852,35.0614,35.0773,21200.0
2012-01-17 13:50:00,44.23,44.27,44.22,44.24,16600.0,35.0773,35.109,35.0694,35.0852,16600.0
2012-01-17 14:00:00,44.23,44.24,44.18,44.19,15600.0,35.0773,35.0852,35.0377,35.0456,15600.0
2012-01-17 14:10:00,44.2,44.2,44.15,44.16,18000.0,35.0535,35.0535,35.0139,35.0218,18000.0
2012-01-17 14:20:00,44.16,44.18,44.11,44.11,27600.0,35.0218,35.0377,34.9821,34.9821,27600.0
2012-01-17 14:30:00,44.11,44.11,44.0,44.0,62800.0,34.9821,34.9821,34.8949,34.8949,62800.0
2012-01-17 14:40:00,44.01,44.03,43.96,43.98,47600.0,34.9028,34.9187,34.8632,34.879,47600.0
2012-01-17 14:50:00,43.98,43.99,43.94,43.97,28000.0,34.879,34.887,34.8473,34.8711,28000.0
2012-01-17 15:00:00,43.97,43.99,43.9,43.91,34600.0,34.8711,34.887,34.8156,34.8235,34600.0
2012-01-17 15:10:00,43.91,43.93,43.85,43.88,55600.0,34.8235,34.8394,34.7759,34.7997,55600.0
2012-01-17 15:20:00,43.88,44.01,43.88,43.98,32200.0,34.7997,34.9028,34.7997,34.879,32200.0
2012-01-17 15:30:00,43.98,44.03,43.94,44.02,49200.0,34.879,34.9187,34.8473,34.9108,49200.0
2012-01-17 15:40:00,44.02,44.06,44.0,44.03,61800.0,34.9108,34.9425,34.8949,34.9187,61800.0
2012-01-17 15:50:00,44.02,44.05,43.97,43.99,99800.0,34.9108,34.9346,34.8711,34.887,99800.0
2012-01-18 09:30:00,44.13,44.24,44.04,44.18,47800.0,34.998,35.0852,34.9266,35.0377,47800.0
2012-01-18 09:40:00,44.18,44.52,44.16,44.49,92200.0,35.0377,35.3073,35.0218,35.2835,92200.0
2012-01-18 09:50:00,44.49,44.69,44.48,44.68,73000.0,35.2835,35.4421,35.2756,35.4342,73000.0
2012-01-18 10:00:00,44.7,44.77,44.67,44.69,71600.0,35.45,35.5056,35.4263,35.4421,71600.0
2012-01-18 10:10:00,44.68,44.82,44.67,44.82,61800.0,35.4342,35.5452,35.4263,35.5452,61800.0
2012-01-18 10:20:00,44.82,44.98,44.81,44.92,67200.0,35.5452,35.6721,35.5373,35.6245,67200.0
2012-01-18 10:30:00,44.93,44.98,44.85,44.86,60000.0,35.6325,35.6721,35.569,35.5769,60000.0
2012-01-18 10:40:00,44.85,44.88,44.79,44.8,41600.0,35.569,35.5928,35.5214,35.5294,41600.0
2012-01-18 10:50:00,44.8,44.87,44.8,44.83,40400.0,35.5294,35.5849,35.5294,35.5531,40400.0
2012-01-18 11:00:00,44.83,44.88,44.74,44.75,37600.0,35.5531,35.5928,35.4818,35.4897,37600.0
2012-01-18 11:10:00,44.77,44.78,44.63,44.63,49600.0,35.5056,35.5135,35.3945,35.3945,49600.0
2012-01-18 11:20:00,44.63,44.74,44.62,44.68,73600.0,35.3945,35.4818,35.3866,35.4342,73600.0
2012-01-18 11:30:00,44.68,44.77,44.62,44.65,59800.0,35.4342,35.5056,35.3866,35.4104,59800.0
2012-01-18 11:40:00,44.65,44.71,44.62,44.67,34200.0,35.4104,35.458,35.3866,35.4263,34200.0
2012-01-18 11:50:00,44.67,44.82,44.66,44.81,47400.0,35.4263,35.5452,35.4183,35.5373,47400.0
2012-01-18 12:00:00,44.82,44.84,44.79,44.83,34200.0,35.5452,35.5611,35.5214,35.5531,34200.0
2012-01-18 12:10:00,44.81,44.82,44.71,44.71,53600.0,35.5373,35.5452,35.458,35.458,53600.0
2012-01-18 12:20:00,44.71,44.82,44.71,44.81,24400.0,35.458,35.5452,35.458,35.5373,24400.0
2012-01-18 12:30:00,44.81,44.84,44.75,44.75,24600.0,35.5373,35.5611,35.4897,35.4897,24600.0
2012-01-18 12:40:00,44.75,44.8,44.71,44.77,22200.0,35.4897,35.5294,35.458,35.5056,22200.0
2012-01-18 12:50:00,44.77,44.79,44.76,44.76,13200.0,35.5056,35.5214,35.4976,35.4976,13200.0
2012-01-18 13:00:00,44.76,44.76,44.72,44.74,19800.0,35.4976,35.4976,35.4659,35.4818,19800.0
2012-01-18 13:10:00,44.73,44.75,44.7,44.72,13200.0,35.4738,35.4897,35.45,35.4659,13200.0
2012-01-18 13:20:00,44.72,44.73,44.65,44.66,31000.0,35.4659,35.4738,35.4104,35.4183,31000.0
2012-01-18 13:30:00,44.66,44.72,44.65,44.67,24000.0,35.4183,35.4659,35.4104,35.4263,24000.0
2012-01-18 13:40:00,44.68,44.74,44.67,44.71,18000.0,35.4342,35.4818,35.4263,35.458,18000.0
2012-01-18 13:50:00,44.7,44.7,44.62,44.63,37400.0,35.45,35.45,35.3866,35.3945,37400.0
2012-01-18 14:00:00,44.63,44.69,44.63,44.69,22600.0,35.3945,35.4421,35.3945,35.4421,22600.0
2012-01-18 14:10:00,44.69,44.69,44.63,44.68,20600.0,35.4421,35.4421,35.3945,35.4342,20600.0
2012-01-18 14:20:00,44.68,44.69,44.64,44.68,21600.0,35.4342,35.4421,35.4025,35.4342,21600.0
2012-01-18 14:30:00,44.68,44.68,44.64,44.66,31600.0,35.4342,35.4342,35.4025,35.4183,31600.0
2012-01-18 14:40:00,44.66,44.71,44.65,44.71,23400.0,35.4183,35.458,35.4104,35.458,23400.0
2012-01-18 14:50:00,44.71,44.8,44.71,44.79,60800.0,35.458,35.5294,35.458,35.5214,60800.0
2012-01-18 15:00:00,44.8,44.85,44.79,44.84,29000.0,35.5294,35.569,35.5214,35.5611,29000.0
2012-01-18 15:10:00,44.83,44.88,44.82,44.85,44800.0,35.5531,35.5928,35.5452,35.569,44800.0
2012-01-18 15:20:00,44.85,44.99,44.85,44.95,150000.0,35.569,35.68,35.569,35.6483,150000.0
2012-01-18 15:30:00,44.95,44.95,44.83,44.84,72000.0,35.6483,35.6483,35.5531,35.5611,72000.0
2012-01-18 15:40:00,44.84,44.94,44.83,44.9,95600.0,35.5611,35.6404,35.5531,35.6087,95600.0
2012-01-18 15:50:00,44.9,44.97,44.9,44.91,178600.0,35.6087,35.6642,35.6087,35.6166,178600.0
2012-01-19 09:30:00,44.7,44.7,43.69,43.7,283800.0,35.45,35.45,34.649,34.657,283800.0
2012-01-19 09:40:00,43.75,44.02,43.6,43.66,169600.0,34.6966,34.9108,34.5777,34.6253,169600.0
2012-01-19 09:50:00,43.65,43.84,43.53,43.74,239200.0,34.6173,34.768,34.5222,34.6887,239200.0
2012-01-19 10:00:00,43.72,43.8,43.66,43.75,120400.0,34.6728,34.7363,34.6253,34.6966,120400.0
2012-01-19 10:10:00,43.75,43.76,43.54,43.59,213400.0,34.6966,34.7046,34.5301,34.5697,213400.0
2012-01-19 10:20:00,43.59,43.65,43.41,43.47,121400.0,34.5697,34.6173,34.427,34.4746,121400.0
2012-01-19 10:30:00,43.48,43.73,43.48,43.73,107800.0,34.4825,34.6808,34.4825,34.6808,107800.0
2012-01-19 10:40:00,43.73,44.0,43.73,43.89,86400.0,34.6808,34.8949,34.6808,34.8077,86400.0
2012-01-19 10:50:00,43.89,44.03,43.85,43.97,90200.0,34.8077,34.9187,34.7759,34.8711,90200.0
2012-01-19 11:00:00,43.95,44.1,43.93,44.07,71200.0,34.8552,34.9742,34.8394,34.9504,71200.0
2012-01-19 11:10:00,44.06,44.19,44.03,44.16,109400.0,34.9425,35.0456,34.9187,35.0218,109400.0
2012-01-19 11:20:00,44.16,44.19,44.0,44.07,48200.0,35.0218,35.0456,34.8949,34.9504,48200.0
2012-01-19 11:30:00,44.07,44.09,44.02,44.05,45000.0,34.9504,34.9663,34.9108,34.9346,45000.0
2012-01-19 11:40:00,44.04,44.28,44.03,44.27,68800.0,34.9266,35.117,34.9187,35.109,68800.0
2012-01-19 11:50:00,44.27,44.44,44.27,44.38,79200.0,35.109,35.2438,35.109,35.1963,79200.0
2012-01-19 12:00:00,44.37,44.4,44.35,44.39,19400.0,35.1883,35.2121,35.1725,35.2042,19400.0
2012-01-19 12:10:00,44.4,44.42,44.32,44.32,33400.0,35.2121,35.228,35.1487,35.1487,33400.0
2012-01-19 12:20:00,44.32,44.33,44.26,44.26,29400.0,35.1487,35.1566,35.1011,35.1011,29400.0
2012-01-19 12:30:00,44.27,44.3,44.17,44.22,43800.0,35.109,35.1328,35.0297,35.0694,43800.0
2012-01-19 12:40:00,44.22,44.28,44.18,44.22,26600.0,35.0694,35.117,35.0377,35.0694,26600.0
2012-01-19 12:50:00,44.22,44.25,44.01,44.13,131200.0,35.0694,35.0932,34.9028,34.998,131200.0
2012-01-19 13:00:00,44.12,44.22,44.09,44.19,12600.0,34.9901,35.0694,34.9663,35.0456,12600.0
2012-01-19 13:10:00,44.21,44.22,44.17,44.18,15800.0,35.0614,35.0694,35.0297,35.0377,15800.0
2012-01-19 13:20:00,44.18,44.19,44.16,44.17,32600.0,35.0377,35.0456,35.0218,35.0297,32600.0
2012-01-19 13:30:00,44.17,44.23,44.17,44.21,17400.0,35.0297,35.0773,35.0297,35.0614,17400.0
2012-01-19 13:40:00,44.24,44.25,44.22,44.22,48000.0,35.0852,35.0932,35.0694,35.0694,48000.0
2012-01-19 13:50:00,44.22,44.22,43.91,43.92,78600.0,35.0694,35.0694,34.8235,34.8315,78600.0
2012-01-19 14:00:00,43.91,43.94,43.82,43.83,78600.0,34.8235,34.8473,34.7521,34.7601,78600.0
2012-01-19 14:10:00,43.83,43.83,43.52,43.52,217000.0,34.7601,34.7601,34.5142,34.5142,217000.0
2012-01-19 14:20:00,43.52,43.68,43.37,43.65,223400.0,34.5142,34.6411,34.3953,34.6173,223400.0
2012-01-19 14:30:00,43.66,43.72,43.58,43.63,74200.0,34.6253,34.6728,34.5618,34.6015,74200.0
2012-01-19 14:40:00,43.63,43.65,43.54,43.62,61000.0,34.6015,34.6173,34.5301,34.5935,61000.0
2012-01-19 14:50:00,43.6,43.63,43.44,43.52,67600.0,34.5777,34.6015,34.4508,34.5142,67600.0
2012-01-19 15:00:00,43.53,43.7,43.53,43.68,70800.0,34.5222,34.657,34.5222,34.6411,70800.0
2012-01-19 15:10:00,43.68,43.77,43.63,43.76,96600.0,34.6411,34.7125,34.6015,34.7046,96600.0
2012-01-19 15:20:00,43.75,43.81,43.74,43.77,76200.0,34.6966,34.7442,34.6887,34.7125,76200.0
2012-01-19 15:30:00,43.77,43.85,43.77,43.84,76800.0,34.7125,34.7759,34.7125,34.768,76800.0
2012-01-19 15:40:00,43.85,43.9,43.82,43.88,134400.0,34.7759,34.8156,34.7521,34.7997,134400.0
2012-01-19 15:50:00,43.88,43.9,43.8,43.88,221600.0,34.7997,34.8156,34.7363,34.7997,221600.0
2012-01-20 09:30:00,43.85,44.25,43.85,44.15,274600.0,34.7759,35.0932,34.7759,35.0139,274600.0
2012-01-20 09:40:00,44.16,44.38,44.16,44.33,77800.0,35.0218,35.1963,35.0218,35.1566,77800.0
2012-01-20 09:50:00,44.33,44.37,44.27,44.33,44600.0,35.1566,35.1883,35.109,35.1566,44600.0
2012-01-20 10:00:00,44.31,44.35,44.23,44.31,42600.0,35.1408,35.1725,35.0773,35.1408,42600.0
2012-01-20 10:10:00,44.31,44.38,44.31,44.32,29000.0,35.1408,35.1963,35.1408,35.1487,29000.0
2012-01-20 10:20:00,44.31,44.37,44.27,44.34,37000.0,35.1408,35.1883,35.109,35.1645,37000.0
2012-01-20 10:30:00,44.33,44.35,44.27,44.27,45600.0,35.1566,35.1725,35.109,35.109,45600.0
2012-01-20 10:40:00,44.28,44.31,44.27,44.27,51800.0,35.117,35.1408,35.109,35.109,51800.0
2012-01-20 10:50:00,44.28,44.32,44.24,44.24,41400.0,35.117,35.1487,35.0852,35.0852,41400.0
2012-01-20 11:00:00,44.24,44.25,44.16,44.21,36400.0,35.0852,35.0932,35.0218,35.0614,36400.0
2012-01-20 11:10:00,44.21,44.22,44.16,44.2,27000.0,35.0614,35.0694,35.0218,35.0535,27000.0
2012-01-20 11:20:00,44.2,44.2,44.16,44.2,21400.0,35.0535,35.0535,35.0218,35.0535,21400.0
2012-01-20 11:30:00,44.19,44.29,44.18,44.29,36600.0,35.0456,35.1249,35.0377,35.1249,36600.0
2012-01-20 11:40:00,44.29,44.35,44.29,44.35,17600.0,35.1249,35.1725,35.1249,35.1725,17600.0
2012-01-20 11:50:00,44.35,44.43,44.33,44.43,25800.0,35.1725,35.2359,35.1566,35.2359,25800.0
2012-01-20 12:00:00,44.42,44.59,44.42,44.58,105800.0,35.228,35.3628,35.228,35.3549,105800.0
2012-01-20 12:10:00,44.57,44.6,44.48,44.51,87000.0,35.3469,35.3707,35.2756,35.2994,87000.0
2012-01-20 12:20:00,44.49,44.53,44.47,44.53,35600.0,35.2835,35.3152,35.2676,35.3152,35600.0
2012-01-20 12:30:00,44.52,44.57,44.46,44.47,49400.0,35.3073,35.3469,35.2597,35.2676,49400.0
2012-01-20 12:40:00,44.46,44.49,44.38,44.38,32400.0,35.2597,35.2835,35.1963,35.1963,32400.0
2012-01-20 12:50:00,44.4,44.42,44.35,44.35,19600.0,35.2121,35.228,35.1725,35.1725,19600.0
2012-01-20 13:00:00,44.37,44.39,44.34,44.35,20000.0,35.1883,35.2042,35.1645,35.1725,20000.0
2012-01-20 13:10:00,44.35,44.38,44.35,44.37,12800.0,35.1725,35.1963,35.1725,35.1883,12800.0
2012-01-20 13:20:00,44.35,44.37,44.35,44.35,23000.0,35.1725,35.1883,35.1725,35.1725,23000.0
2012-01-20 13:30:00,44.35,44.35,44.31,44.32,30800.0,35.1725,35.1725,35.1408,35.1487,30800.0
2012-01-20 13:40:00,44.33,44.35,44.3,44.31,20000.0,35.1566,35.1725,35.1328,35.1408,20000.0
2012-01-20 13:50:00,44.32,44.36,44.32,44.34,23800.0,35.1487,35.1804,35.1487,35.1645,23800.0
2012-01-20 14:00:00,44.34,44.38,44.32,44.38,25800.0,35.1645,35.1963,35.1487,35.1963,25800.0
2012-01-20 14:10:00,44.38,44.38,44.33,44.33,23400.0,35.1963,35.1963,35.1566,35.1566,23400.0
2012-01-20 14:20:00,44.33,44.35,44.31,44.33,24000.0,35.1566,35.1725,35.1408,35.1566,24000.0
2012-01-20 14:30:00,44.33,44.33,44.29,44.33,38000.0,35.1566,35.1566,35.1249,35.1566,38000.0
2012-01-20 14:40:00,44.33,44.33,44.29,44.3,42200.0,35.1566,35.1566,35.1249,35.1328,42200.0
2012-01-20 14:50:00,44.31,44.33,44.3,44.33,46400.0,35.1408,35.1566,35.1328,35.1566,46400.0
2012-01-20 15:00:00,44.33,44.37,44.33,44.37,59400.0,35.1566,35.1883,35.1566,35.1883,59400.0
2012-01-20 15:10:00,44.37,44.38,44.35,44.38,62400.0,35.1883,35.1963,35.1725,35.1963,62400.0
2012-01-20 15:20:00,44.38,44.45,44.38,44.41,75000.0,35.1963,35.2518,35.1963,35.2201,75000.0
2012-01-20 15:30:00,44.41,44.46,44.4,44.45,68400.0,35.2201,35.2597,35.2121,35.2518,68400.0
2012-01-20 15:40:00,44.46,44.59,44.46,44.52,166200.0,35.2597,35.3628,35.2597,35.3073,166200.0
2012-01-20 15:50:00,44.52,44.52,44.43,44.46,201600.0,35.3073,35.3073,35.2359,35.2597,201600.0
2012-01-23 09:30:00,44.43,44.43,44.24,44.24,67000.0,35.2359,35.2359,35.0852,35.0852,67000.0
2012-01-23 09:40:00,44.25,44.39,44.23,44.3,85600.0,35.0932,35.2042,35.0773,35.1328,85600.0
2012-01-23 09:50:00,44.29,44.5,44.27,44.49,75400.0,35.1249,35.2914,35.109,35.2835,75400.0
2012-01-23 10:00:00,44.48,44.49,44.33,44.35,95600.0,35.2756,35.2835,35.1566,35.1725,95600.0
2012-01-23 10:10:00,44.35,44.35,44.27,44.35,27600.0,35.1725,35.1725,35.109,35.1725,27600.0
2012-01-23 10:20:00,44.35,44.36,44.23,44.27,18800.0,35.1725,35.1804,35.0773,35.109,18800.0
2012-01-23 10:30:00,44.27,44.35,44.24,44.32,35000.0,35.109,35.1725,35.0852,35.1487,35000.0
2012-01-23 10:40:00,44.29,44.32,44.23,44.32,37000.0,35.1249,35.1487,35.0773,35.1487,37000.0
2012-01-23 10:50:00,44.31,44.33,44.23,44.29,18600.0,35.1408,35.1566,35.0773,35.1249,18600.0
2012-01-23 11:00:00,44.28,44.35,44.27,44.3,32800.0,35.117,35.1725,35.109,35.1328,32800.0
2012-01-23 11:10:00,44.32,44.4,44.27,44.37,26600.0,35.1487,35.2121,35.109,35.1883,26600.0
2012-01-23 11:20:00,44.36,44.37,44.32,44.34,14000.0,35.1804,35.1883,35.1487,35.1645,14000.0
2012-01-23 11:30:00,44.34,44.36,44.27,44.29,22200.0,35.1645,35.1804,35.109,35.1249,22200.0
2012-01-23 11:40:00,44.29,44.3,44.19,44.2,18200.0,35.1249,35.1328,35.0456,35.0535,18200.0
2012-01-23 11:50:00,44.22,44.26,44.2,44.22,13400.0,35.0694,35.1011,35.0535,35.0694,13400.0
2012-01-23 12:00:00,44.21,44.21,44.06,44.09,24800.0,35.0614,35.0614,34.9425,34.9663,24800.0
2012-01-23 12:10:00,44.09,44.12,44.05,44.1,18000.0,34.9663,34.9901,34.9346,34.9742,18000.0
2012-01-23 12:20:00,44.1,44.15,44.09,44.15,12800.0,34.9742,35.0139,34.9663,35.0139,12800.0
2012-01-23 12:30:00,44.15,44.15,44.06,44.07,11800.0,35.0139,35.0139,34.9425,34.9504,11800.0
2012-01-23 12:40:00,44.09,44.11,44.05,44.06,14600.0,34.9663,34.9821,34.9346,34.9425,14600.0
2012-01-23 12:50:00,44.06,44.08,44.01,44.02,14600.0,34.9425,34.9583,34.9028,34.9108,14600.0
2012-01-23 13:00:00,44.03,44.1,44.01,44.09,17400.0,34.9187,34.9742,34.9028,34.9663,17400.0
2012-01-23 13:10:00,44.09,44.13,44.06,44.09,26600.0,34.9663,34.998,34.9425,34.9663,26600.0
2012-01-23 13:20:00,44.1,44.15,44.1,44.15,14400.0,34.9742,35.0139,34.9742,35.0139,14400.0
2012-01-23 13:30:00,44.16,44.2,44.12,44.13,19200.0,35.0218,35.0535,34.9901,34.998,19200.0
2012-01-23 13:40:00,44.13,44.14,44.08,44.08,11800.0,34.998,35.0059,34.9583,34.9583,11800.0
2012-01-23 13:50:00,44.08,44.16,44.04,44.16,15400.0,34.9583,35.0218,34.9266,35.0218,15400.0
2012-01-23 14:00:00,44.17,44.18,44.13,44.13,17000.0,35.0297,35.0377,34.998,34.998,17000.0
2012-01-23 14:10:00,44.14,44.15,44.06,44.07,17400.0,35.0059,35.0139,34.9425,34.9504,17400.0
2012-01-23 14:20:00,44.06,44.1,44.06,44.08,43200.0,34.9425,34.9742,34.9425,34.9583,43200.0
2012-01-23 14:30:00,44.08,44.11,44.07,44.11,22600.0,34.9583,34.9821,34.9504,34.9821,22600.0
2012-01-23 14:40:00,44.12,44.16,44.09,44.11,38600.0,34.9901,35.0218,34.9663,34.9821,38600.0
2012-01-23 14:50:00,44.11,44.24,44.1,44.23,37600.0,34.9821,35.0852,34.9742,35.0773,37600.0
2012-01-23 15:00:00,44.22,44.22,44.16,44.19,46400.0,35.0694,35.0694,35.0218,35.0456,46400.0
2012-01-23 15:10:00,44.18,44.22,44.13,44.18,30600.0,35.0377,35.0694,34.998,35.0377,30600.0
2012-01-23 15:20:00,44.18,44.22,44.17,44.2,23200.0,35.0377,35.0694,35.0297,35.0535,23200.0
2012-01-23 15:30:00,44.2,44.21,44.16,44.2,41000.0,35.0535,35.0614,35.0218,35.0535,41000.0
2012-01-23 15:40:00,44.2,44.27,44.2,44.27,55800.0,35.0535,35.109,35.0535,35.109,55800.0
2012-01-23 15:50:00,44.27,44.27,44.16,44.17,89800.0,35.109,35.109,35.0218,35.0297,89800.0
2012-01-24 09:30:00,43.75,43.88,43.63,43.74,70000.0,34.6966,34.7997,34.6015,34.6887,70000.0
2012-01-24 09:40:00,43.73,43.81,43.62,43.79,55200.0,34.6808,34.7442,34.5935,34.7284,55200.0
2012-01-24 09:50:00,43.79,43.83,43.71,43.71,48400.0,34.7284,34.7601,34.6649,34.6649,48400.0
2012-01-24 10:00:00,43.72,43.93,43.67,43.86,49200.0,34.6728,34.8394,34.6332,34.7839,49200.0
2012-01-24 10:10:00,43.85,43.94,43.85,43.92,35400.0,34.7759,34.8473,34.7759,34.8315,35400.0
2012-01-24 10:20:00,43.92,43.96,43.81,43.82,24600.0,34.8315,34.8632,34.7442,34.7521,24600.0
2012-01-24 10:30:00,43.81,43.89,43.79,43.88,29400.0,34.7442,34.8077,34.7284,34.7997,29400.0
2012-01-24 10:40:00,43.88,43.97,43.88,43.96,25200.0,34.7997,34.8711,34.7997,34.8632,25200.0
2012-01-24 10:50:00,43.95,44.03,43.9,44.03,75200.0,34.8552,34.9187,34.8156,34.9187,75200.0
2012-01-24 11:00:00,44.04,44.05,43.98,44.03,35800.0,34.9266,34.9346,34.879,34.9187,35800.0
2012-01-24 11:10:00,44.02,44.12,44.02,44.08,36000.0,34.9108,34.9901,34.9108,34.9583,36000.0
2012-01-24 11:20:00,44.07,44.12,44.07,44.1,37400.0,34.9504,34.9901,34.9504,34.9742,37400.0
2012-01-24 11:30:00,44.1,44.1,44.05,44.06,28800.0,34.9742,34.9742,34.9346,34.9425,28800.0
2012-01-24 11:40:00,44.07,44.08,44.05,44.05,10800.0,34.9504,34.9583,34.9346,34.9346,10800.0
2012-01-24 11:50:00,44.06,44.09,44.03,44.06,21000.0,34.9425,34.9663,34.9187,34.9425,21000.0
2012-01-24 12:00:00,44.06,44.1,44.05,44.07,29200.0,34.9425,34.9742,34.9346,34.9504,29200.0
2012-01-24 12:10:00,44.07,44.07,44.04,44.04,19200.0,34.9504,34.9504,34.9266,34.9266,19200.0
2012-01-24 12:20:00,44.04,44.06,44.03,44.04,31000.0,34.9266,34.9425,34.9187,34.9266,31000.0
2012-01-24 12:30:00,44.04,44.08,44.04,44.06,18200.0,34.9266,34.9583,34.9266,34.9425,18200.0
2012-01-24 12:40:00,44.07,44.07,44.05,44.06,12600.0,34.9504,34.9504,34.9346,34.9425,12600.0
2012-01-24 12:50:00,44.07,44.12,44.06,44.09,26400.0,34.9504,34.9901,34.9425,34.9663,26400.0
2012-01-24 13:00:00,44.08,44.1,44.07,44.1,11000.0,34.9583,34.9742,34.9504,34.9742,11000.0
2012-01-24 13:10:00,44.1,44.13,44.09,44.09,30800.0,34.9742,34.998,34.9663,34.9663,30800.0
2012-01-24 13:20:00,44.09,44.09,44.06,44.08,35000.0,34.9663,34.9663,34.9425,34.9583,35000.0
2012-01-24 13:30:00,44.08,44.12,44.06,44.08,15600.0,34.9583,34.9901,34.9425,34.9583,15600.0
2012-01-24 13:40:00,44.08,44.16,44.08,44.16,26000.0,34.9583,35.0218,34.9583,35.0218,26000.0
2012-01-24 13:50:00,44.16,44.2,44.16,44.19,21800.0,35.0218,35.0535,35.0218,35.0456,21800.0
2012-01-24 14:00:00,44.2,44.23,44.19,44.22,28600.0,35.0535,35.0773,35.0456,35.0694,28600.0
2012-01-24 14:10:00,44.22,44.24,44.21,44.23,28800.0,35.0694,35.0852,35.0614,35.0773,28800.0
2012-01-24 14:20:00,44.23,44.28,44.2,44.27,29800.0,35.0773,35.117,35.0535,35.109,29800.0
2012-01-24 14:30:00,44.26,44.27,44.2,44.21,15800.0,35.1011,35.109,35.0535,35.0614,15800.0
2012-01-24 14:40:00,44.21,44.22,44.17,44.17,22000.0,35.0614,35.0694,35.0297,35.0297,22000.0
2012-01-24 14:50:00,44.17,44.21,44.15,44.18,37400.0,35.0297,35.0614,35.0139,35.0377,37400.0
2012-01-24 15:00:00,44.18,44.21,44.17,44.2,25400.0,35.0377,35.0614,35.0297,35.0535,25400.0
2012-01-24 15:10:00,44.19,44.24,44.19,44.23,40600.0,35.0456,35.0852,35.0456,35.0773,40600.0
2012-01-24 15:20:00,44.23,44.27,44.23,44.27,40200.0,35.0773,35.109,35.0773,35.109,40200.0
2012-01-24 15:30:00,44.27,44.31,44.26,44.26,55600.0,35.109,35.1408,35.1011,35.1011,55600.0
2012-01-24 15:40:00,44.25,44.26,44.19,44.2,47600.0,35.0932,35.1011,35.0456,35.0535,47600.0
2012-01-24 15:50:00,44.21,44.26,44.21,44.24,89000.0,35.0614,35.1011,35.0614,35.0852,89000.0
2012-01-25 09:30:00,44.04,44.04,43.83,43.92,71000.0,34.9266,34.9266,34.7601,34.8315,71000.0
2012-01-25 09:40:00,43.9,44.04,43.88,43.88,41000.0,34.8156,34.9266,34.7997,34.7997,41000.0
2012-01-25 09:50:00,43.9,43.98,43.88,43.88,20400.0,34.8156,34.879,34.7997,34.7997,20400.0
2012-01-25 10:00:00,43.88,44.03,43.86,44.01,28400.0,34.7997,34.9187,34.7839,34.9028,28400.0
2012-01-25 10:10:00,44.02,44.13,44.02,44.12,28800.0,34.9108,34.998,34.9108,34.9901,28800.0
2012-01-25 10:20:00,44.13,44.15,44.09,44.1,33800.0,34.998,35.0139,34.9663,34.9742,33800.0
2012-01-25 10:30:00,44.11,44.18,44.08,44.18,49800.0,34.9821,35.0377,34.9583,35.0377,49800.0
2012-01-25 10:40:00,44.18,44.23,44.17,44.23,47400.0,35.0377,35.0773,35.0297,35.0773,47400.0
2012-01-25 10:50:00,44.24,44.31,44.21,44.27,34800.0,35.0852,35.1408,35.0614,35.109,34800.0
2012-01-25 11:00:00,44.28,44.31,44.21,44.21,34600.0,35.117,35.1408,35.0614,35.0614,34600.0
2012-01-25 11:10:00,44.22,44.24,44.17,44.17,10600.0,35.0694,35.0852,35.0297,35.0297,10600.0
2012-01-25 11:20:00,44.18,44.25,44.18,44.2,12400.0,35.0377,35.0932,35.0377,35.0535,12400.0
2012-01-25 11:30:00,44.19,44.21,44.16,44.2,16800.0,35.0456,35.0614,35.0218,35.0535,16800.0
2012-01-25 11:40:00,44.19,44.21,44.14,44.14,16200.0,35.0456,35.0614,35.0059,35.0059,16200.0
2012-01-25 11:50:00,44.15,44.17,44.13,44.17,9400.0,35.0139,35.0297,34.998,35.0297,9400.0
2012-01-25 12:00:00,44.17,44.17,44.1,44.1,14200.0,35.0297,35.0297,34.9742,34.9742,14200.0
2012-01-25 12:10:00,44.1,44.12,44.06,44.06,20400.0,34.9742,34.9901,34.9425,34.9425,20400.0
2012-01-25 12:20:00,44.06,44.22,44.02,44.16,38000.0,34.9425,35.0694,34.9108,35.0218,38000.0
2012-01-25 12:30:00,44.14,44.31,44.07,44.27,28400.0,35.0059,35.1408,34.9504,35.109,28400.0
2012-01-25 12:40:00,44.26,44.3,44.19,44.3,33000.0,35.1011,35.1328,35.0456,35.1328,33000.0
2012-01-25 12:50:00,44.29,44.38,44.23,44.34,37400.0,35.1249,35.1963,35.0773,35.1645,37400.0
2012-01-25 13:00:00,44.32,44.46,44.32,44.45,30400.0,35.1487,35.2597,35.1487,35.2518,30400.0
2012-01-25 13:10:00,44.47,44.49,44.4,44.48,22400.0,35.2676,35.2835,35.2121,35.2756,22400.0
2012-01-25 13:20:00,44.47,44.49,44.47,44.49,20600.0,35.2676,35.2835,35.2676,35.2835,20600.0
2012-01-25 13:30:00,44.49,44.58,44.49,44.58,36800.0,35.2835,35.3549,35.2835,35.3549,36800.0
2012-01-25 13:40:00,44.57,44.59,44.53,44.54,36400.0,35.3469,35.3628,35.3152,35.3232,36400.0
2012-01-25 13:50:00,44.54,44.63,44.54,44.62,35600.0,35.3232,35.3945,35.3232,35.3866,35600.0
2012-01-25 14:00:00,44.65,44.66,44.51,44.55,15800.0,35.4104,35.4183,35.2994,35.3311,15800.0
2012-01-25 14:10:00,44.56,44.57,44.52,44.55,11800.0,35.339,35.3469,35.3073,35.3311,11800.0
2012-01-25 14:20:00,44.57,44.59,44.49,44.52,33200.0,35.3469,35.3628,35.2835,35.3073,33200.0
2012-01-25 14:30:00,44.52,44.58,44.52,44.54,30800.0,35.3073,35.3549,35.3073,35.3232,30800.0
2012-01-25 14:40:00,44.52,44.6,44.5,44.6,20200.0,35.3073,35.3707,35.2914,35.3707,20200.0
2012-01-25 14:50:00,44.59,44.67,44.58,44.59,31000.0,35.3628,35.4263,35.3549,35.3628,31000.0
2012-01-25 15:00:00,44.59,44.63,44.57,44.58,31400.0,35.3628,35.3945,35.3469,35.3549,31400.0
2012-01-25 15:10:00,44.57,44.63,44.56,44.63,22600.0,35.3469,35.3945,35.339,35.3945,22600.0
2012-01-25 15:20:00,44.63,44.68,44.62,44.64,34600.0,35.3945,35.4342,35.3866,35.4025,34600.0
2012-01-25 15:30:00,44.65,44.73,44.65,44.72,41600.0,35.4104,35.4738,35.4104,35.4659,41600.0
2012-01-25 15:40:00,44.7,44.85,44.7,44.8,83400.0,35.45,35.569,35.45,35.5294,83400.0
2012-01-25 15:50:00,44.8,44.82,44.69,44.72,88200.0,35.5294,35.5452,35.4421,35.4659,88200.0
2012-01-26 09:30:00,44.98,45.23,44.79,45.15,131200.0,35.6721,35.8704,35.5214,35.8069,131200.0
2012-01-26 09:40:00,45.1,45.34,45.1,45.32,54800.0,35.7673,35.9576,35.7673,35.9417,54800.0
2012-01-26 09:50:00,45.32,45.45,45.32,45.45,39200.0,35.9417,36.0448,35.9417,36.0448,39200.0
2012-01-26 10:00:00,45.42,45.45,45.27,45.27,112400.0,36.0211,36.0448,35.9021,35.9021,112400.0
2012-01-26 10:10:00,45.27,45.28,45.07,45.1,73200.0,35.9021,35.91,35.7435,35.7673,73200.0
2012-01-26 10:20:00,45.07,45.09,44.94,44.96,31600.0,35.7435,35.7593,35.6404,35.6562,31600.0
2012-01-26 10:30:00,44.96,45.01,44.77,44.77,34800.0,35.6562,35.6959,35.5056,35.5056,34800.0
2012-01-26 10:40:00,44.76,44.76,44.7,44.7,21200.0,35.4976,35.4976,35.45,35.45,21200.0
2012-01-26 10:50:00,44.7,44.77,44.69,44.72,39200.0,35.45,35.5056,35.4421,35.4659,39200.0
2012-01-26 11:00:00,44.71,44.76,44.68,44.71,32600.0,35.458,35.4976,35.4342,35.458,32600.0
2012-01-26 11:10:00,44.72,44.78,44.71,44.75,28800.0,35.4659,35.5135,35.458,35.4897,28800.0
2012-01-26 11:20:00,44.75,44.79,44.7,44.78,21200.0,35.4897,35.5214,35.45,35.5135,21200.0
2012-01-26 11:30:00,44.77,44.86,44.77,44.85,17800.0,35.5056,35.5769,35.5056,35.569,17800.0
2012-01-26 11:40:00,44.85,44.93,44.83,44.93,32800.0,35.569,35.6325,35.5531,35.6325,32800.0
2012-01-26 11:50:00,44.93,45.0,44.91,44.91,31400.0,35.6325,35.688,35.6166,35.6166,31400.0
2012-01-26 12:00:00,44.92,44.94,44.88,44.91,65400.0,35.6245,35.6404,35.5928,35.6166,65400.0
2012-01-26 12:10:00,44.91,44.91,44.78,44.81,25400.0,35.6166,35.6166,35.5135,35.5373,25400.0
2012-01-26 12:20:00,44.81,44.83,44.8,44.83,13800.0,35.5373,35.5531,35.5294,35.5531,13800.0
2012-01-26 12:30:00,44.82,44.84,44.77,44.79,12000.0,35.5452,35.5611,35.5056,35.5214,12000.0
2012-01-26 12:40:00,44.79,44.8,44.77,44.77,8400.0,35.5214,35.5294,35.5056,35.5056,8400.0
2012-01-26 12:50:00,44.77,44.87,44.77,44.79,17600.0,35.5056,35.5849,35.5056,35.5214,17600.0
2012-01-26 13:00:00,44.79,44.81,44.77,44.77,12800.0,35.5214,35.5373,35.5056,35.5056,12800.0
2012-01-26 13:10:00,44.77,44.83,44.77,44.81,11800.0,35.5056,35.5531,35.5056,35.5373,11800.0
2012-01-26 13:20:00,44.81,44.81,44.75,44.75,9600.0,35.5373,35.5373,35.4897,35.4897,9600.0
2012-01-26 13:30:00,44.74,44.75,44.65,44.65,47600.0,35.4818,35.4897,35.4104,35.4104,47600.0
2012-01-26 13:40:00,44.65,44.71,44.63,44.7,37200.0,35.4104,35.458,35.3945,35.45,37200.0
2012-01-26 13:50:00,44.7,44.71,44.69,44.71,29600.0,35.45,35.458,35.4421,35.458,29600.0
2012-01-26 14:00:00,44.7,44.73,44.69,44.7,28800.0,35.45,35.4738,35.4421,35.45,28800.0
2012-01-26 14:10:00,44.72,44.72,44.65,44.65,42800.0,35.4659,35.4659,35.4104,35.4104,42800.0
2012-01-26 14:20:00,44.65,44.65,44.56,44.6,46400.0,35.4104,35.4104,35.339,35.3707,46400.0
2012-01-26 14:30:00,44.6,44.63,44.57,44.58,63000.0,35.3707,35.3945,35.3469,35.3549,63000.0
2012-01-26 14:40:00,44.57,44.59,44.51,44.58,61600.0,35.3469,35.3628,35.2994,35.3549,61600.0
2012-01-26 14:50:00,44.59,44.62,44.46,44.46,33400.0,35.3628,35.3866,35.2597,35.2597,33400.0
2012-01-26 15:00:00,44.46,44.47,44.35,44.38,82600.0,35.2597,35.2676,35.1725,35.1963,82600.0
2012-01-26 15:10:00,44.39,44.45,44.38,44.42,40200.0,35.2042,35.2518,35.1963,35.228,40200.0
2012-01-26 15:20:00,44.41,44.41,44.26,44.26,51800.0,35.2201,35.2201,35.1011,35.1011,51800.0
2012-01-26 15:30:00,44.26,44.39,44.26,44.39,58600.0,35.1011,35.2042,35.1011,35.2042,58600.0
2012-01-26 15:40:00,44.4,44.48,44.39,44.48,67200.0,35.2121,35.2756,35.2042,35.2756,67200.0
2012-01-26 15:50:00,44.48,44.49,44.39,44.44,123800.0,35.2756,35.2835,35.2042,35.2438,123800.0
2012-01-27 09:30:00,44.37,44.61,44.04,44.59,56800.0,35.1883,35.3787,34.9266,35.3628,56800.0
2012-01-27 09:40:00,44.59,44.74,44.58,44.68,30000.0,35.3628,35.4818,35.3549,35.4342,30000.0
2012-01-27 09:50:00,44.67,44.76,44.56,44.7,115600.0,35.4263,35.4976,35.339,35.45,115600.0
2012-01-27 10:00:00,44.72,44.75,44.46,44.52,107600.0,35.4659,35.4897,35.2597,35.3073,107600.0
2012-01-27 10:10:00,44.51,44.6,44.47,44.47,28800.0,35.2994,35.3707,35.2676,35.2676,28800.0
2012-01-27 10:20:00,44.47,44.56,44.44,44.5,39800.0,35.2676,35.339,35.2438,35.2914,39800.0
2012-01-27 10:30:00,44.5,44.55,44.39,44.44,21200.0,35.2914,35.3311,35.2042,35.2438,21200.0
2012-01-27 10:40:00,44.44,44.46,44.38,44.44,14800.0,35.2438,35.2597,35.1963,35.2438,14800.0
2012-01-27 10:50:00,44.43,44.46,44.38,44.44,31400.0,35.2359,35.2597,35.1963,35.2438,31400.0
2012-01-27 11:00:00,44.44,44.48,44.42,44.42,37000.0,35.2438,35.2756,35.228,35.228,37000.0
2012-01-27 11:10:00,44.43,44.45,44.42,44.44,32000.0,35.2359,35.2518,35.228,35.2438,32000.0
2012-01-27 11:20:00,44.44,44.44,44.4,44.42,16400.0,35.2438,35.2438,35.2121,35.228,16400.0
2012-01-27 11:30:00,44.42,44.43,44.34,44.35,23000.0,35.228,35.2359,35.1645,35.1725,23000.0
2012-01-27 11:40:00,44.34,44.35,44.3,44.34,20800.0,35.1645,35.1725,35.1328,35.1645,20800.0
2012-01-27 11:50:00,44.34,44.37,44.3,44.37,23600.0,35.1645,35.1883,35.1328,35.1883,23600.0
2012-01-27 12:00:00,44.37,44.42,44.27,44.3,30600.0,35.1883,35.228,35.109,35.1328,30600.0
2012-01-27 12:10:00,44.3,44.32,44.24,44.28,26800.0,35.1328,35.1487,35.0852,35.117,26800.0
2012-01-27 12:20:00,44.28,44.32,44.24,44.31,15200.0,35.117,35.1487,35.0852,35.1408,15200.0
2012-01-27 12:30:00,44.31,44.37,44.29,44.35,12600.0,35.1408,35.1883,35.1249,35.1725,12600.0
2012-01-27 12:40:00,44.37,44.37,44.35,44.35,15200.0,35.1883,35.1883,35.1725,35.1725,15200.0
2012-01-27 12:50:00,44.35,44.35,44.24,44.29,66000.0,35.1725,35.1725,35.0852,35.1249,66000.0
2012-01-27 13:00:00,44.29,44.35,44.25,44.35,19600.0,35.1249,35.1725,35.0932,35.1725,19600.0
2012-01-27 13:10:00,44.35,44.39,44.31,44.34,33000.0,35.1725,35.2042,35.1408,35.1645,33000.0
2012-01-27 13:20:00,44.35,44.38,44.31,44.35,51800.0,35.1725,35.1963,35.1408,35.1725,51800.0
2012-01-27 13:30:00,44.35,44.45,44.33,44.43,19400.0,35.1725,35.2518,35.1566,35.2359,19400.0
2012-01-27 13:40:00,44.46,44.49,44.44,44.44,52600.0,35.2597,35.2835,35.2438,35.2438,52600.0
2012-01-27 13:50:00,44.44,44.49,44.43,44.48,31000.0,35.2438,35.2835,35.2359,35.2756,31000.0
2012-01-27 14:00:00,44.49,44.52,44.47,44.49,20000.0,35.2835,35.3073,35.2676,35.2835,20000.0
2012-01-27 14:10:00,44.49,44.51,44.49,44.5,17600.0,35.2835,35.2994,35.2835,35.2914,17600.0
2012-01-27 14:20:00,44.49,44.51,44.47,44.49,27000.0,35.2835,35.2994,35.2676,35.2835,27000.0
2012-01-27 14:30:00,44.49,44.51,44.47,44.5,22200.0,35.2835,35.2994,35.2676,35.2914,22200.0
2012-01-27 14:40:00,44.5,44.51,44.47,44.5,26200.0,35.2914,35.2994,35.2676,35.2914,26200.0
2012-01-27 14:50:00,44.49,44.55,44.49,44.55,29200.0,35.2835,35.3311,35.2835,35.3311,29200.0
2012-01-27 15:00:00,44.56,44.56,44.51,44.55,26600.0,35.339,35.339,35.2994,35.3311,26600.0
2012-01-27 15:10:00,44.54,44.6,44.54,44.58,32400.0,35.3232,35.3707,35.3232,35.3549,32400.0
2012-01-27 15:20:00,44.58,44.65,44.58,44.62,35600.0,35.3549,35.4104,35.3549,35.3866,35600.0
2012-01-27 15:30:00,44.62,44.63,44.6,44.63,35000.0,35.3866,35.3945,35.3707,35.3945,35000.0
2012-01-27 15:40:00,44.63,44.63,44.56,44.62,64600.0,35.3945,35.3945,35.339,35.3866,64600.0
2012-01-27 15:50:00,44.6,44.6,44.53,44.55,106800.0,35.3707,35.3707,35.3152,35.3311,106800.0
2012-01-30 09:30:00,44.02,44.06,43.81,43.98,51600.0,34.9108,34.9425,34.7442,34.879,51600.0
2012-01-30 09:40:00,43.99,44.05,43.89,43.89,48200.0,34.887,34.9346,34.8077,34.8077,48200.0
2012-01-30 09:50:00,43.87,44.09,43.85,44.06,39400.0,34.7918,34.9663,34.7759,34.9425,39400.0
2012-01-30 10:00:00,44.04,44.08,44.02,44.07,28400.0,34.9266,34.9583,34.9108,34.9504,28400.0
2012-01-30 10:10:00,44.06,44.07,43.96,43.99,47200.0,34.9425,34.9504,34.8632,34.887,47200.0
2012-01-30 10:20:00,43.99,44.12,43.99,44.02,29000.0,34.887,34.9901,34.887,34.9108,29000.0
2012-01-30 10:30:00,44.01,44.15,44.01,44.08,23200.0,34.9028,35.0139,34.9028,34.9583,23200.0
2012-01-30 10:40:00,44.07,44.21,44.05,44.21,24800.0,34.9504,35.0614,34.9346,35.0614,24800.0
2012-01-30 10:50:00,44.22,44.3,44.18,44.24,53600.0,35.0694,35.1328,35.0377,35.0852,53600.0
2012-01-30 11:00:00,44.24,44.33,44.24,44.25,20600.0,35.0852,35.1566,35.0852,35.0932,20600.0
2012-01-30 11:10:00,44.25,44.26,44.17,44.24,20400.0,35.0932,35.1011,35.0297,35.0852,20400.0
2012-01-30 11:20:00,44.24,44.28,44.24,44.24,14400.0,35.0852,35.117,35.0852,35.0852,14400.0
2012-01-30 11:30:00,44.24,44.24,44.19,44.24,9200.0,35.0852,35.0852,35.0456,35.0852,9200.0
2012-01-30 11:40:00,44.24,44.24,44.13,44.13,13200.0,35.0852,35.0852,34.998,34.998,13200.0
2012-01-30 11:50:00,44.13,44.15,44.1,44.15,10200.0,34.998,35.0139,34.9742,35.0139,10200.0
2012-01-30 12:00:00,44.15,44.19,44.15,44.19,10000.0,35.0139,35.0456,35.0139,35.0456,10000.0
2012-01-30 12:10:00,44.2,44.2,44.14,44.15,19000.0,35.0535,35.0535,35.0059,35.0139,19000.0
2012-01-30 12:20:00,44.15,44.27,44.13,44.27,19000.0,35.0139,35.109,34.998,35.109,19000.0
2012-01-30 12:30:00,44.27,44.31,44.27,44.29,17000.0,35.109,35.1408,35.109,35.1249,17000.0
2012-01-30 12:40:00,44.28,44.38,44.27,44.32,119800.0,35.117,35.1963,35.109,35.1487,119800.0
2012-01-30 12:50:00,44.32,44.38,44.3,44.37,11200.0,35.1487,35.1963,35.1328,35.1883,11200.0
2012-01-30 13:00:00,44.36,44.38,44.31,44.36,30400.0,35.1804,35.1963,35.1408,35.1804,30400.0
2012-01-30 13:10:00,44.35,44.36,44.3,44.34,14400.0,35.1725,35.1804,35.1328,35.1645,14400.0
2012-01-30 13:20:00,44.33,44.42,44.33,44.4,18200.0,35.1566,35.228,35.1566,35.2121,18200.0
2012-01-30 13:30:00,44.42,44.52,44.42,44.5,32600.0,35.228,35.3073,35.228,35.2914,32600.0
2012-01-30 13:40:00,44.49,44.64,44.49,44.63,79600.0,35.2835,35.4025,35.2835,35.3945,79600.0
2012-01-30 13:50:00,44.62,44.62,44.53,44.59,22200.0,35.3866,35.3866,35.3152,35.3628,22200.0
2012-01-30 14:00:00,44.58,44.6,44.55,44.59,21400.0,35.3549,35.3707,35.3311,35.3628,21400.0
2012-01-30 14:10:00,44.59,44.69,44.59,44.67,29000.0,35.3628,35.4421,35.3628,35.4263,29000.0
2012-01-30 14:20:00,44.67,44.69,44.65,44.66,28400.0,35.4263,35.4421,35.4104,35.4183,28400.0
2012-01-30 14:30:00,44.65,44.67,44.63,44.66,35400.0,35.4104,35.4263,35.3945,35.4183,35400.0
2012-01-30 14:40:00,44.65,44.77,44.65,44.71,34000.0,35.4104,35.5056,35.4104,35.458,34000.0
2012-01-30 14:50:00,44.71,44.73,44.63,44.69,57200.0,35.458,35.4738,35.3945,35.4421,57200.0
2012-01-30 15:00:00,44.68,44.7,44.63,44.69,43400.0,35.4342,35.45,35.3945,35.4421,43400.0
2012-01-30 15:10:00,44.7,44.77,44.7,44.74,44000.0,35.45,35.5056,35.45,35.4818,44000.0
2012-01-30 15:20:00,44.73,44.78,44.71,44.77,43200.0,35.4738,35.5135,35.458,35.5056,43200.0
2012-01-30 15:30:00,44.77,44.78,44.66,44.68,77200.0,35.5056,35.5135,35.4183,35.4342,77200.0
2012-01-30 15:40:00,44.69,44.79,44.66,44.79,104400.0,35.4421,35.5214,35.4183,35.5214,104400.0
2012-01-30 15:50:00,44.79,44.8,44.69,44.74,139400.0,35.5214,35.5294,35.4421,35.4818,139400.0
2012-01-31 09:30:00,44.9,45.0,44.8,44.94,138200.0,35.6087,35.688,35.5294,35.6404,138200.0
2012-01-31 09:40:00,44.88,44.88,44.71,44.82,46200.0,35.5928,35.5928,35.458,35.5452,46200.0
2012-01-31 09:50:00,44.81,44.92,44.77,44.84,45600.0,35.5373,35.6245,35.5056,35.5611,45600.0
2012-01-31 10:00:00,44.85,44.85,44.59,44.6,58800.0,35.569,35.569,35.3628,35.3707,58800.0
2012-01-31 10:10:00,44.59,44.68,44.54,44.6,31000.0,35.3628,35.4342,35.3232,35.3707,31000.0
2012-01-31 10:20:00,44.6,44.66,44.58,44.58,15600.0,35.3707,35.4183,35.3549,35.3549,15600.0
2012-01-31 10:30:00,44.59,44.65,44.45,44.45,36400.0,35.3628,35.4104,35.2518,35.2518,36400.0
2012-01-31 10:40:00,44.46,44.5,44.42,44.46,30800.0,35.2597,35.2914,35.228,35.2597,30800.0
2012-01-31 10:50:00,44.43,44.44,44.37,44.43,19400.0,35.2359,35.2438,35.1883,35.2359,19400.0
2012-01-31 11:00:00,44.44,44.51,44.38,44.41,28800.0,35.2438,35.2994,35.1963,35.2201,28800.0
2012-01-31 11:10:00,44.4,44.4,44.27,44.31,46800.0,35.2121,35.2121,35.109,35.1408,46800.0
2012-01-31 11:20:00,44.31,44.38,44.3,44.32,28200.0,35.1408,35.1963,35.1328,35.1487,28200.0
2012-01-31 11:30:00,44.32,44.44,44.27,44.44,51200.0,35.1487,35.2438,35.109,35.2438,51200.0
2012-01-31 11:40:00,44.44,44.46,44.33,44.36,50000.0,35.2438,35.2597,35.1566,35.1804,50000.0
2012-01-31 11:50:00,44.36,44.42,44.31,44.38,21400.0,35.1804,35.228,35.1408,35.1963,21400.0
2012-01-31 12:00:00,44.37,44.41,44.35,44.38,20600.0,35.1883,35.2201,35.1725,35.1963,20600.0
2012-01-31 12:10:00,44.38,44.47,44.35,44.46,21200.0,35.1963,35.2676,35.1725,35.2597,21200.0
2012-01-31 12:20:00,44.47,44.49,44.41,44.45,18000.0,35.2676,35.2835,35.2201,35.2518,18000.0
2012-01-31 12:30:00,44.46,44.5,44.46,44.48,15000.0,35.2597,35.2914,35.2597,35.2756,15000.0
2012-01-31 12:40:00,44.49,44.54,44.44,44.52,25600.0,35.2835,35.3232,35.2438,35.3073,25600.0
2012-01-31 12:50:00,44.52,44.59,44.51,44.58,33000.0,35.3073,35.3628,35.2994,35.3549,33000.0
2012-01-31 13:00:00,44.58,44.68,44.58,44.66,48200.0,35.3549,35.4342,35.3549,35.4183,48200.0
2012-01-31 13:10:00,44.66,44.73,44.66,44.73,41600.0,35.4183,35.4738,35.4183,35.4738,41600.0
2012-01-31 13:20:00,44.73,44.82,44.73,44.8,70000.0,35.4738,35.5452,35.4738,35.5294,70000.0
2012-01-31 13:30:00,44.8,44.81,44.68,44.69,39600.0,35.5294,35.5373,35.4342,35.4421,39600.0
2012-01-31 13:40:00,44.69,44.69,44.61,44.62,20800.0,35.4421,35.4421,35.3787,35.3866,20800.0
2012-01-31 13:50:00,44.6,44.62,44.57,44.62,16800.0,35.3707,35.3866,35.3469,35.3866,16800.0
2012-01-31 14:00:00,44.6,44.62,44.58,44.6,28200.0,35.3707,35.3866,35.3549,35.3707,28200.0
2012-01-31 14:10:00,44.6,44.69,44.59,44.67,24600.0,35.3707,35.4421,35.3628,35.4263,24600.0
2012-01-31 14:20:00,44.7,44.77,44.7,44.71,32600.0,35.45,35.5056,35.45,35.458,32600.0
2012-01-31 14:30:00,44.71,44.74,44.67,44.69,28000.0,35.458,35.4818,35.4263,35.4421,28000.0
2012-01-31 14:40:00,44.7,44.71,44.63,44.69,29400.0,35.45,35.458,35.3945,35.4421,29400.0
2012-01-31 14:50:00,44.69,44.8,44.69,44.77,41000.0,35.4421,35.5294,35.4421,35.5056,41000.0
2012-01-31 15:00:00,44.77,44.77,44.68,44.76,44800.0,35.5056,35.5056,35.4342,35.4976,44800.0
2012-01-31 15:10:00,44.76,44.86,44.73,44.8,41400.0,35.4976,35.5769,35.4738,35.5294,41400.0
2012-01-31 15:20:00,44.81,44.82,44.74,44.8,46000.0,35.5373,35.5452,35.4818,35.5294,46000.0
2012-01-31 15:30:00,44.81,44.83,44.76,44.83,75000.0,35.5373,35.5531,35.4976,35.5531,75000.0
2012-01-31 15:40:00,44.82,44.86,44.77,44.78,77000.0,35.5452,35.5769,35.5056,35.5135,77000.0
2012-01-31 15:50:00,44.78,44.88,44.76,44.8,173600.0,35.5135,35.5928,35.4976,35.5294,173600.0
2012-02-01 09:30:00,45.36,45.57,45.15,45.56,101400.0,35.9735,36.14,35.8069,36.1321,101400.0
2012-02-01 09:40:00,45.56,45.57,45.41,45.57,53800.0,36.1321,36.14,36.0131,36.14,53800.0
2012-02-01 09:50:00,45.58,45.69,45.56,45.63,70800.0,36.1479,36.2352,36.1321,36.1876,70800.0
2012-02-01 10:00:00,45.62,45.74,45.56,45.74,47400.0,36.1797,36.2748,36.1321,36.2748,47400.0
2012-02-01 10:10:00,45.75,45.82,45.57,45.61,72400.0,36.2828,36.3383,36.14,36.1717,72400.0
2012-02-01 10:20:00,45.6,45.77,45.6,45.69,53800.0,36.1638,36.2986,36.1638,36.2352,53800.0
2012-02-01 10:30:00,45.7,45.7,45.57,45.63,49200.0,36.2431,36.2431,36.14,36.1876,49200.0
2012-02-01 10:40:00,45.63,45.7,45.57,45.63,52400.0,36.1876,36.2431,36.14,36.1876,52400.0
2012-02-01 10:50:00,45.63,45.66,45.52,45.57,49800.0,36.1876,36.2114,36.1004,36.14,49800.0
2012-02-01 11:00:00,45.59,45.59,45.52,45.58,33200.0,36.1559,36.1559,36.1004,36.1479,33200.0
2012-02-01 11:10:00,45.59,45.62,45.51,45.52,29000.0,36.1559,36.1797,36.0924,36.1004,29000.0
2012-02-01 11:20:00,45.54,45.55,45.51,45.55,31800.0,36.1162,36.1242,36.0924,36.1242,31800.0
2012-02-01 11:30:00,45.55,45.59,45.52,45.53,21200.0,36.1242,36.1559,36.1004,36.1083,21200.0
2012-02-01 11:40:00,45.53,45.57,45.46,45.5,61200.0,36.1083,36.14,36.0528,36.0845,61200.0
2012-02-01 11:50:00,45.52,45.55,45.51,45.51,16000.0,36.1004,36.1242,36.0924,36.0924,16000.0
2012-02-01 12:00:00,45.51,45.54,45.51,45.51,20800.0,36.0924,36.1162,36.0924,36.0924,20800.0
2012-02-01 12:10:00,45.51,45.57,45.47,45.54,32800.0,36.0924,36.14,36.0607,36.1162,32800.0
2012-02-01 12:20:00,45.55,45.6,45.49,45.49,45400.0,36.1242,36.1638,36.0766,36.0766,45400.0
2012-02-01 12:30:00,45.49,45.52,45.45,45.46,19400.0,36.0766,36.1004,36.0448,36.0528,19400.0
2012-02-01 12:40:00,45.46,45.46,45.4,45.41,16200.0,36.0528,36.0528,36.0052,36.0131,16200.0
2012-02-01 12:50:00,45.41,45.44,45.38,45.41,17600.0,36.0131,36.0369,35.9893,36.0131,17600.0
2012-02-01 13:00:00,45.4,45.49,45.4,45.47,28200.0,36.0052,36.0766,36.0052,36.0607,28200.0
2012-02-01 13:10:00,45.48,45.5,45.45,45.49,32400.0,36.0686,36.0845,36.0448,36.0766,32400.0
2012-02-01 13:20:00,45.49,45.5,45.42,45.44,19400.0,36.0766,36.0845,36.0211,36.0369,19400.0
2012-02-01 13:30:00,45.42,45.47,45.38,45.47,21600.0,36.0211,36.0607,35.9893,36.0607,21600.0
2012-02-01 13:40:00,45.46,45.47,45.34,45.36,20800.0,36.0528,36.0607,35.9576,35.9735,20800.0
2012-02-01 13:50:00,45.38,45.42,45.36,45.4,34200.0,35.9893,36.0211,35.9735,36.0052,34200.0
2012-02-01 14:00:00,45.41,45.49,45.4,45.48,21800.0,36.0131,36.0766,36.0052,36.0686,21800.0
2012-02-01 14:10:00,45.48,45.51,45.48,45.49,37200.0,36.0686,36.0924,36.0686,36.0766,37200.0
2012-02-01 14:20:00,45.49,45.5,45.43,45.46,11600.0,36.0766,36.0845,36.029,36.0528,11600.0
2012-02-01 14:30:00,45.46,45.47,45.4,45.42,13200.0,36.0528,36.0607,36.0052,36.0211,13200.0
2012-02-01 14:40:00,45.44,45.46,45.38,45.38,30200.0,36.0369,36.0528,35.9893,35.9893,30200.0
2012-02-01 14:50:00,45.38,45.44,45.38,45.41,30200.0,35.9893,36.0369,35.9893,36.0131,30200.0
2012-02-01 15:00:00,45.41,45.42,45.35,45.37,47800.0,36.0131,36.0211,35.9655,35.9814,47800.0
2012-02-01 15:10:00,45.37,45.42,45.37,45.41,51400.0,35.9814,36.0211,35.9814,36.0131,51400.0
2012-02-01 15:20:00,45.4,45.42,45.3,45.3,40800.0,36.0052,36.0211,35.9259,35.9259,40800.0
2012-02-01 15:30:00,45.3,45.35,45.27,45.34,53800.0,35.9259,35.9655,35.9021,35.9576,53800.0
2012-02-01 15:40:00,45.35,45.48,45.35,45.46,145200.0,35.9655,36.0686,35.9655,36.0528,145200.0
2012-02-01 15:50:00,45.45,45.47,45.38,45.43,205600.0,36.0448,36.0607,35.9893,36.029,205600.0
2012-02-02 09:30:00,45.49,45.49,45.35,45.37,24000.0,36.0766,36.0766,35.9655,35.9814,24000.0
2012-02-02 09:40:00,45.33,45.33,45.17,45.23,47600.0,35.9497,35.9497,35.8228,35.8704,47600.0
2012-02-02 09:50:00,45.19,45.27,45.11,45.26,30400.0,35.8386,35.9021,35.7752,35.8942,30400.0
2012-02-02 10:00:00,45.28,45.33,45.24,45.33,18200.0,35.91,35.9497,35.8783,35.9497,18200.0
2012-02-02 10:10:00,45.31,45.44,45.31,45.33,46800.0,35.9338,36.0369,35.9338,35.9497,46800.0
2012-02-02 10:20:00,45.31,45.32,45.18,45.21,27000.0,35.9338,35.9417,35.8307,35.8545,27000.0
2012-02-02 10:30:00,45.2,45.24,45.2,45.22,35400.0,35.8466,35.8783,35.8466,35.8624,35400.0
2012-02-02 10:40:00,45.23,45.32,45.22,45.32,32000.0,35.8704,35.9417,35.8624,35.9417,32000.0
2012-02-02 10:50:00,45.32,45.35,45.28,45.29,23400.0,35.9417,35.9655,35.91,35.918,23400.0
2012-02-02 11:00:00,45.28,45.32,45.24,45.24,22800.0,35.91,35.9417,35.8783,35.8783,22800.0
2012-02-02 11:10:00,45.24,45.24,45.13,45.14,14400.0,35.8783,35.8783,35.7911,35.799,14400.0
2012-02-02 11:20:00,45.15,45.17,45.14,45.16,16200.0,35.8069,35.8228,35.799,35.8149,16200.0
2012-02-02 11:30:00,45.16,45.16,45.06,45.06,24600.0,35.8149,35.8149,35.7355,35.7355,24600.0
2012-02-02 11:40:00,45.07,45.1,45.05,45.1,13800.0,35.7435,35.7673,35.7276,35.7673,13800.0
2012-02-02 11:50:00,45.1,45.17,45.1,45.1,17800.0,35.7673,35.8228,35.7673,35.7673,17800.0
2012-02-02 12:00:00,45.1,45.24,45.1,45.23,69600.0,35.7673,35.8783,35.7673,35.8704,69600.0
2012-02-02 12:10:00,45.23,45.23,45.02,45.05,86800.0,35.8704,35.8704,35.7038,35.7276,86800.0
2012-02-02 12:20:00,45.05,45.05,44.96,44.96,23800.0,35.7276,35.7276,35.6562,35.6562,23800.0
2012-02-02 12:30:00,44.96,44.96,44.85,44.87,21400.0,35.6562,35.6562,35.569,35.5849,21400.0
2012-02-02 12:40:00,44.85,44.97,44.85,44.95,11400.0,35.569,35.6642,35.569,35.6483,11400.0
2012-02-02 12:50:00,44.95,44.97,44.91,44.97,13000.0,35.6483,35.6642,35.6166,35.6642,13000.0
2012-02-02 13:00:00,44.98,44.98,44.92,44.98,13400.0,35.6721,35.6721,35.6245,35.6721,13400.0
2012-02-02 13:10:00,44.98,45.04,44.98,45.02,16000.0,35.6721,35.7197,35.6721,35.7038,16000.0
2012-02-02 13:20:00,45.02,45.03,44.95,44.95,14800.0,35.7038,35.7118,35.6483,35.6483,14800.0
2012-02-02 13:30:00,44.95,44.99,44.94,44.99,17400.0,35.6483,35.68,35.6404,35.68,17400.0
2012-02-02 13:40:00,44.99,45.04,44.98,45.04,10600.0,35.68,35.7197,35.6721,35.7197,10600.0
2012-02-02 13:50:00,45.04,45.04,45.0,45.01,14600.0,35.7197,35.7197,35.688,35.6959,14600.0
2012-02-02 14:00:00,45.01,45.02,44.99,44.99,8200.0,35.6959,35.7038,35.68,35.68,8200.0
2012-02-02 14:10:00,45.0,45.01,44.98,44.99,31200.0,35.688,35.6959,35.6721,35.68,31200.0
2012-02-02 14:20:00,44.99,44.99,44.92,44.92,19000.0,35.68,35.68,35.6245,35.6245,19000.0
2012-02-02 14:30:00,44.92,44.94,44.91,44.94,14600.0,35.6245,35.6404,35.6166,35.6404,14600.0
2012-02-02 14:40:00,44.93,44.96,44.91,44.94,12800.0,35.6325,35.6562,35.6166,35.6404,12800.0
2012-02-02 14:50:00,44.94,44.96,44.92,44.94,9600.0,35.6404,35.6562,35.6245,35.6404,9600.0
2012-02-02 15:00:00,44.94,44.98,44.92,44.97,16400.0,35.6404,35.6721,35.6245,35.6642,16400.0
2012-02-02 15:10:00,44.96,45.02,44.96,44.99,13600.0,35.6562,35.7038,35.6562,35.68,13600.0
2012-02-02 15:20:00,44.99,45.03,44.98,45.02,11800.0,35.68,35.7118,35.6721,35.7038,11800.0
2012-02-02 15:30:00,45.01,45.04,44.97,45.02,38200.0,35.6959,35.7197,35.6642,35.7038,38200.0
2012-02-02 15:40:00,45.01,45.02,44.95,44.95,68600.0,35.6959,35.7038,35.6483,35.6483,68600.0
2012-02-02 15:50:00,44.95,44.97,44.9,44.92,103400.0,35.6483,35.6642,35.6087,35.6245,103400.0
2012-02-03 09:30:00,45.49,45.75,45.4,45.41,128800.0,36.0766,36.2828,36.0052,36.0131,128800.0
2012-02-03 09:40:00,45.43,45.52,45.35,45.5,67200.0,36.029,36.1004,35.9655,36.0845,67200.0
2012-02-03 09:50:00,45.49,45.52,45.35,45.41,48000.0,36.0766,36.1004,35.9655,36.0131,48000.0
2012-02-03 10:00:00,45.45,45.56,45.44,45.56,131600.0,36.0448,36.1321,36.0369,36.1321,131600.0
2012-02-03 10:10:00,45.56,45.66,45.55,45.59,26600.0,36.1321,36.2114,36.1242,36.1559,26600.0
2012-02-03 10:20:00,45.59,45.65,45.58,45.6,37400.0,36.1559,36.2035,36.1479,36.1638,37400.0
2012-02-03 10:30:00,45.6,45.67,45.59,45.64,29400.0,36.1638,36.2193,36.1559,36.1955,29400.0
2012-02-03 10:40:00,45.63,45.74,45.6,45.74,44000.0,36.1876,36.2748,36.1638,36.2748,44000.0
2012-02-03 10:50:00,45.73,45.77,45.73,45.74,40200.0,36.2669,36.2986,36.2669,36.2748,40200.0
2012-02-03 11:00:00,45.74,45.74,45.65,45.66,19800.0,36.2748,36.2748,36.2035,36.2114,19800.0
2012-02-03 11:10:00,45.68,45.7,45.64,45.64,32000.0,36.2273,36.2431,36.1955,36.1955,32000.0
2012-02-03 11:20:00,45.67,45.73,45.67,45.69,65000.0,36.2193,36.2669,36.2193,36.2352,65000.0
2012-02-03 11:30:00,45.68,45.7,45.62,45.63,30800.0,36.2273,36.2431,36.1797,36.1876,30800.0
2012-02-03 11:40:00,45.63,45.71,45.63,45.68,34400.0,36.1876,36.251,36.1876,36.2273,34400.0
2012-02-03 11:50:00,45.66,45.68,45.63,45.65,40000.0,36.2114,36.2273,36.1876,36.2035,40000.0
2012-02-03 12:00:00,45.63,45.68,45.62,45.66,42600.0,36.1876,36.2273,36.1797,36.2114,42600.0
2012-02-03 12:10:00,45.66,45.66,45.59,45.59,22000.0,36.2114,36.2114,36.1559,36.1559,22000.0
2012-02-03 12:20:00,45.58,45.63,45.56,45.63,27000.0,36.1479,36.1876,36.1321,36.1876,27000.0
2012-02-03 12:30:00,45.62,45.62,45.6,45.6,33400.0,36.1797,36.1797,36.1638,36.1638,33400.0
2012-02-03 12:40:00,45.6,45.67,45.6,45.64,31800.0,36.1638,36.2193,36.1638,36.1955,31800.0
2012-02-03 12:50:00,45.63,45.64,45.59,45.62,27200.0,36.1876,36.1955,36.1559,36.1797,27200.0
2012-02-03 13:00:00,45.62,45.62,45.56,45.57,30600.0,36.1797,36.1797,36.1321,36.14,30600.0
2012-02-03 13:10:00,45.57,45.63,45.56,45.6,31600.0,36.14,36.1876,36.1321,36.1638,31600.0
2012-02-03 13:20:00,45.59,45.63,45.59,45.6,36000.0,36.1559,36.1876,36.1559,36.1638,36000.0
2012-02-03 13:30:00,45.6,45.6,45.57,45.57,17000.0,36.1638,36.1638,36.14,36.14,17000.0
2012-02-03 13:40:00,45.58,45.59,45.52,45.59,36400.0,36.1479,36.1559,36.1004,36.1559,36400.0
2012-02-03 13:50:00,45.58,45.66,45.58,45.61,68400.0,36.1479,36.2114,36.1479,36.1717,68400.0
2012-02-03 14:00:00,45.62,45.66,45.61,45.63,59800.0,36.1797,36.2114,36.1717,36.1876,59800.0
2012-02-03 14:10:00,45.63,45.73,45.62,45.73,72000.0,36.1876,36.2669,36.1797,36.2669,72000.0
2012-02-03 14:20:00,45.73,45.78,45.6,45.65,120200.0,36.2669,36.3066,36.1638,36.2035,120200.0
2012-02-03 14:30:00,45.65,45.65,45.56,45.56,44200.0,36.2035,36.2035,36.1321,36.1321,44200.0
2012-02-03 14:40:00,45.56,45.57,45.51,45.55,38400.0,36.1321,36.14,36.0924,36.1242,38400.0
2012-02-03 14:50:00,45.54,45.56,45.5,45.56,33600.0,36.1162,36.1321,36.0845,36.1321,33600.0
2012-02-03 15:00:00,45.56,45.56,45.49,45.49,49200.0,36.1321,36.1321,36.0766,36.0766,49200.0
2012-02-03 15:10:00,45.49,45.56,45.49,45.51,92400.0,36.0766,36.1321,36.0766,36.0924,92400.0
2012-02-03 15:20:00,45.5,45.52,45.49,45.5,47600.0,36.0845,36.1004,36.0766,36.0845,47600.0
2012-02-03 15:30:00,45.5,45.54,45.49,45.54,48600.0,36.0845,36.1162,36.0766,36.1162,48600.0
2012-02-03 15:40:00,45.52,45.57,45.51,45.55,67000.0,36.1004,36.14,36.0924,36.1242,67000.0
2012-02-03 15:50:00,45.56,45.61,45.54,45.59,178000.0,36.1321,36.1717,36.1162,36.1559,178000.0
2012-02-06 09:30:00,45.34,45.46,45.28,45.33,41600.0,35.9576,36.0528,35.91,35.9497,41600.0
2012-02-06 09:40:00,45.33,45.33,45.22,45.31,21400.0,35.9497,35.9497,35.8624,35.9338,21400.0
2012-02-06 09:50:00,45.32,45.35,45.25,45.28,22200.0,35.9417,35.9655,35.8862,35.91,22200.0
2012-02-06 10:00:00,45.27,45.43,45.27,45.4,20200.0,35.9021,36.029,35.9021,36.0052,20200.0
2012-02-06 10:10:00,45.37,45.43,45.35,45.35,19400.0,35.9814,36.029,35.9655,35.9655,19400.0
2012-02-06 10:20:00,45.34,45.37,45.31,45.36,16600.0,35.9576,35.9814,35.9338,35.9735,16600.0
2012-02-06 10:30:00,45.37,45.37,45.29,45.31,17400.0,35.9814,35.9814,35.918,35.9338,17400.0
2012-02-06 10:40:00,45.31,45.38,45.29,45.33,18400.0,35.9338,35.9893,35.918,35.9497,18400.0
2012-02-06 10:50:00,45.33,45.36,45.31,45.35,15800.0,35.9497,35.9735,35.9338,35.9655,15800.0
2012-02-06 11:00:00,45.35,45.39,45.35,45.38,23400.0,35.9655,35.9973,35.9655,35.9893,23400.0
2012-02-06 11:10:00,45.4,45.44,45.37,45.37,21200.0,36.0052,36.0369,35.9814,35.9814,21200.0
2012-02-06 11:20:00,45.37,45.37,45.32,45.34,27800.0,35.9814,35.9814,35.9417,35.9576,27800.0
2012-02-06 11:30:00,45.34,45.34,45.28,45.29,24800.0,35.9576,35.9576,35.91,35.918,24800.0
2012-02-06 11:40:00,45.29,45.36,45.29,45.35,27400.0,35.918,35.9735,35.918,35.9655,27400.0
2012-02-06 11:50:00,45.35,45.36,45.27,45.35,50400.0,35.9655,35.9735,35.9021,35.9655,50400.0
2012-02-06 12:00:00,45.37,45.38,45.29,45.3,13000.0,35.9814,35.9893,35.918,35.9259,13000.0
2012-02-06 12:10:00,45.3,45.38,45.29,45.38,11800.0,35.9259,35.9893,35.918,35.9893,11800.0
2012-02-06 12:20:00,45.37,45.38,45.3,45.3,21200.0,35.9814,35.9893,35.9259,35.9259,21200.0
2012-02-06 12:30:00,45.3,45.4,45.3,45.38,17000.0,35.9259,36.0052,35.9259,35.9893,17000.0
2012-02-06 12:40:00,45.37,45.4,45.34,45.39,21000.0,35.9814,36.0052,35.9576,35.9973,21000.0
2012-02-06 12:50:00,45.4,45.48,45.36,45.45,37200.0,36.0052,36.0686,35.9735,36.0448,37200.0
2012-02-06 13:00:00,45.43,45.44,45.38,45.39,12200.0,36.029,36.0369,35.9893,35.9973,12200.0
2012-02-06 13:10:00,45.38,45.38,45.36,45.38,4200.0,35.9893,35.9893,35.9735,35.9893,4200.0
2012-02-06 13:20:00,45.37,45.37,45.33,45.35,7400.0,35.9814,35.9814,35.9497,35.9655,7400.0
2012-02-06 13:30:00,45.35,45.36,45.33,45.33,6400.0,35.9655,35.9735,35.9497,35.9497,6400.0
2012-02-06 13:40:00,45.32,45.32,45.28,45.3,8400.0,35.9417,35.9417,35.91,35.9259,8400.0
2012-02-06 13:50:00,45.3,45.31,45.29,45.3,17000.0,35.9259,35.9338,35.918,35.9259,17000.0
2012-02-06 14:00:00,45.3,45.32,45.29,45.31,10800.0,35.9259,35.9417,35.918,35.9338,10800.0
2012-02-06 14:10:00,45.32,45.35,45.32,45.32,6400.0,35.9417,35.9655,35.9417,35.9417,6400.0
2012-02-06 14:20:00,45.34,45.36,45.33,45.35,10200.0,35.9576,35.9735,35.9497,35.9655,10200.0
2012-02-06 14:30:00,45.36,45.36,45.34,45.35,6400.0,35.9735,35.9735,35.9576,35.9655,6400.0
2012-02-06 14:40:00,45.35,45.35,45.3,45.32,10600.0,35.9655,35.9655,35.9259,35.9417,10600.0
2012-02-06 14:50:00,45.32,45.35,45.32,45.33,15000.0,35.9417,35.9655,35.9417,35.9497,15000.0
2012-02-06 15:00:00,45.33,45.39,45.33,45.38,12600.0,35.9497,35.9973,35.9497,35.9893,12600.0
2012-02-06 15:10:00,45.39,45.4,45.35,45.39,17800.0,35.9973,36.0052,35.9655,35.9973,17800.0
2012-02-06 15:20:00,45.39,45.4,45.35,45.37,23600.0,35.9973,36.0052,35.9655,35.9814,23600.0
2012-02-06 15:30:00,45.37,45.4,45.35,45.39,24600.0,35.9814,36.0052,35.9655,35.9973,24600.0
2012-02-06 15:40:00,45.39,45.45,45.39,45.43,44400.0,35.9973,36.0448,35.9973,36.029,44400.0
2012-02-06 15:50:00,45.44,45.46,45.39,45.43,144600.0,36.0369,36.0528,35.9973,36.029,144600.0
2012-02-07 09:30:00,45.29,45.38,45.16,45.21,62600.0,35.918,35.9893,35.8149,35.8545,62600.0
2012-02-07 09:40:00,45.19,45.31,45.12,45.17,71000.0,35.8386,35.9338,35.7831,35.8228,71000.0
2012-02-07 09:50:00,45.15,45.16,45.04,45.11,48800.0,35.8069,35.8149,35.7197,35.7752,48800.0
2012-02-07 10:00:00,45.1,45.13,44.99,45.06,47400.0,35.7673,35.7911,35.68,35.7355,47400.0
2012-02-07 10:10:00,45.09,45.32,45.07,45.31,20400.0,35.7593,35.9417,35.7435,35.9338,20400.0
2012-02-07 10:20:00,45.29,45.34,45.26,45.3,24400.0,35.918,35.9576,35.8942,35.9259,24400.0
2012-02-07 10:30:00,45.3,45.37,45.25,45.27,16800.0,35.9259,35.9814,35.8862,35.9021,16800.0
2012-02-07 10:40:00,45.27,45.42,45.27,45.41,36000.0,35.9021,36.0211,35.9021,36.0131,36000.0
2012-02-07 10:50:00,45.41,45.6,45.41,45.55,37200.0,36.0131,36.1638,36.0131,36.1242,37200.0
2012-02-07 11:00:00,45.54,45.64,45.51,45.62,41000.0,36.1162,36.1955,36.0924,36.1797,41000.0
2012-02-07 11:10:00,45.62,45.64,45.57,45.58,23800.0,36.1797,36.1955,36.14,36.1479,23800.0
2012-02-07 11:20:00,45.57,45.62,45.54,45.62,16800.0,36.14,36.1797,36.1162,36.1797,16800.0
2012-02-07 11:30:00,45.64,45.64,45.57,45.61,18200.0,36.1955,36.1955,36.14,36.1717,18200.0
2012-02-07 11:40:00,45.6,45.6,45.52,45.52,12600.0,36.1638,36.1638,36.1004,36.1004,12600.0
2012-02-07 11:50:00,45.54,45.54,45.48,45.51,18600.0,36.1162,36.1162,36.0686,36.0924,18600.0
2012-02-07 12:00:00,45.51,45.52,45.46,45.46,42000.0,36.0924,36.1004,36.0528,36.0528,42000.0
2012-02-07 12:10:00,45.47,45.47,45.43,45.45,40800.0,36.0607,36.0607,36.029,36.0448,40800.0
2012-02-07 12:20:00,45.45,45.47,45.42,45.45,12800.0,36.0448,36.0607,36.0211,36.0448,12800.0
2012-02-07 12:30:00,45.45,45.48,45.45,45.48,14400.0,36.0448,36.0686,36.0448,36.0686,14400.0
2012-02-07 12:40:00,45.49,45.51,45.49,45.5,10600.0,36.0766,36.0924,36.0766,36.0845,10600.0
2012-02-07 12:50:00,45.5,45.54,45.5,45.54,13600.0,36.0845,36.1162,36.0845,36.1162,13600.0
2012-02-07 13:00:00,45.54,45.57,45.54,45.56,23000.0,36.1162,36.14,36.1162,36.1321,23000.0
2012-02-07 13:10:00,45.56,45.57,45.5,45.51,25200.0,36.1321,36.14,36.0845,36.0924,25200.0
2012-02-07 13:20:00,45.51,45.58,45.48,45.58,31600.0,36.0924,36.1479,36.0686,36.1479,31600.0
2012-02-07 13:30:00,45.58,45.61,45.56,45.61,43600.0,36.1479,36.1717,36.1321,36.1717,43600.0
2012-02-07 13:40:00,45.62,45.63,45.6,45.63,17200.0,36.1797,36.1876,36.1638,36.1876,17200.0
2012-02-07 13:50:00,45.63,45.66,45.63,45.63,13800.0,36.1876,36.2114,36.1876,36.1876,13800.0
2012-02-07 14:00:00,45.65,45.65,45.63,45.64,21600.0,36.2035,36.2035,36.1876,36.1955,21600.0
2012-02-07 14:10:00,45.64,45.65,45.62,45.63,28200.0,36.1955,36.2035,36.1797,36.1876,28200.0
2012-02-07 14:20:00,45.63,45.63,45.6,45.62,27600.0,36.1876,36.1876,36.1638,36.1797,27600.0
2012-02-07 14:30:00,45.62,45.62,45.6,45.6,11000.0,36.1797,36.1797,36.1638,36.1638,11000.0
2012-02-07 14:40:00,45.6,45.62,45.57,45.58,30000.0,36.1638,36.1797,36.14,36.1479,30000.0
2012-02-07 14:50:00,45.58,45.58,45.51,45.53,27600.0,36.1479,36.1479,36.0924,36.1083,27600.0
2012-02-07 15:00:00,45.54,45.61,45.54,45.61,26600.0,36.1162,36.1717,36.1162,36.1717,26600.0
2012-02-07 15:10:00,45.62,45.67,45.62,45.63,15400.0,36.1797,36.2193,36.1797,36.1876,15400.0
2012-02-07 15:20:00,45.63,45.7,45.61,45.7,33400.0,36.1876,36.2431,36.1717,36.2431,33400.0
2012-02-07 15:30:00,45.7,45.7,45.65,45.66,27800.0,36.2431,36.2431,36.2035,36.2114,27800.0
2012-02-07 15:40:00,45.66,45.68,45.62,45.66,72000.0,36.2114,36.2273,36.1797,36.2114,72000.0
2012-02-07 15:50:00,45.66,45.69,45.61,45.63,111600.0,36.2114,36.2352,36.1717,36.1876,111600.0
2012-02-08 09:30:00,45.62,45.65,45.42,45.42,21200.0,36.1797,36.2035,36.0211,36.0211,21200.0
2012-02-08 09:40:00,45.45,45.6,45.44,45.6,28600.0,36.0448,36.1638,36.0369,36.1638,28600.0
2012-02-08 09:50:00,45.6,45.7,45.55,45.58,32400.0,36.1638,36.2431,36.1242,36.1479,32400.0
2012-02-08 10:00:00,45.59,45.66,45.57,45.59,21600.0,36.1559,36.2114,36.14,36.1559,21600.0
2012-02-08 10:10:00,45.6,45.65,45.59,45.63,22200.0,36.1638,36.2035,36.1559,36.1876,22200.0
2012-02-08 10:20:00,45.62,45.63,45.52,45.55,32400.0,36.1797,36.1876,36.1004,36.1242,32400.0
2012-02-08 10:30:00,45.55,45.55,45.42,45.42,29600.0,36.1242,36.1242,36.0211,36.0211,29600.0
2012-02-08 10:40:00,45.42,45.44,45.4,45.43,21200.0,36.0211,36.0369,36.0052,36.029,21200.0
2012-02-08 10:50:00,45.44,45.44,45.4,45.43,28400.0,36.0369,36.0369,36.0052,36.029,28400.0
2012-02-08 11:00:00,45.42,45.43,45.31,45.32,42600.0,36.0211,36.029,35.9338,35.9417,42600.0
2012-02-08 11:10:00,45.32,45.32,45.19,45.19,26200.0,35.9417,35.9417,35.8386,35.8386,26200.0
2012-02-08 11:20:00,45.21,45.24,45.19,45.24,28000.0,35.8545,35.8783,35.8386,35.8783,28000.0
2012-02-08 11:30:00,45.24,45.29,45.24,45.27,28800.0,35.8783,35.918,35.8783,35.9021,28800.0
2012-02-08 11:40:00,45.29,45.31,45.22,45.3,28600.0,35.918,35.9338,35.8624,35.9259,28600.0
2012-02-08 11:50:00,45.3,45.4,45.28,45.38,36800.0,35.9259,36.0052,35.91,35.9893,36800.0
2012-02-08 12:00:00,45.39,45.46,45.38,45.45,19400.0,35.9973,36.0528,35.9893,36.0448,19400.0
2012-02-08 12:10:00,45.45,45.46,45.43,45.46,22200.0,36.0448,36.0528,36.029,36.0528,22200.0
2012-02-08 12:20:00,45.46,45.52,45.46,45.48,14600.0,36.0528,36.1004,36.0528,36.0686,14600.0
2012-02-08 12:30:00,45.49,45.49,45.44,45.44,7000.0,36.0766,36.0766,36.0369,36.0369,7000.0
2012-02-08 12:40:00,45.44,45.48,45.44,45.47,20800.0,36.0369,36.0686,36.0369,36.0607,20800.0
2012-02-08 12:50:00,45.46,45.51,45.46,45.51,18000.0,36.0528,36.0924,36.0528,36.0924,18000.0
2012-02-08 13:00:00,45.51,45.51,45.48,45.48,10000.0,36.0924,36.0924,36.0686,36.0686,10000.0
2012-02-08 13:10:00,45.47,45.47,45.38,45.38,11400.0,36.0607,36.0607,35.9893,35.9893,11400.0
2012-02-08 13:20:00,45.4,45.45,45.4,45.45,5600.0,36.0052,36.0448,36.0052,36.0448,5600.0
2012-02-08 13:30:00,45.45,45.53,45.44,45.48,28800.0,36.0448,36.1083,36.0369,36.0686,28800.0
2012-02-08 13:40:00,45.49,45.51,45.48,45.51,8600.0,36.0766,36.0924,36.0686,36.0924,8600.0
2012-02-08 13:50:00,45.52,45.52,45.48,45.49,9200.0,36.1004,36.1004,36.0686,36.0766,9200.0
2012-02-08 14:00:00,45.48,45.49,45.47,45.49,16800.0,36.0686,36.0766,36.0607,36.0766,16800.0
2012-02-08 14:10:00,45.49,45.55,45.49,45.52,23000.0,36.0766,36.1242,36.0766,36.1004,23000.0
2012-02-08 14:20:00,45.52,45.61,45.52,45.58,36400.0,36.1004,36.1717,36.1004,36.1479,36400.0
2012-02-08 14:30:00,45.6,45.66,45.59,45.64,22200.0,36.1638,36.2114,36.1559,36.1955,22200.0
2012-02-08 14:40:00,45.64,45.81,45.63,45.77,47000.0,36.1955,36.3303,36.1876,36.2986,47000.0
2012-02-08 14:50:00,45.77,45.77,45.73,45.75,27000.0,36.2986,36.2986,36.2669,36.2828,27000.0
2012-02-08 15:00:00,45.74,45.74,45.72,45.74,32400.0,36.2748,36.2748,36.259,36.2748,32400.0
2012-02-08 15:10:00,45.74,45.79,45.73,45.76,66400.0,36.2748,36.3145,36.2669,36.2907,66400.0
2012-02-08 15:20:00,45.77,45.79,45.74,45.79,41400.0,36.2986,36.3145,36.2748,36.3145,41400.0
2012-02-08 15:30:00,45.79,45.81,45.76,45.78,66400.0,36.3145,36.3303,36.2907,36.3066,66400.0
2012-02-08 15:40:00,45.77,45.85,45.75,45.79,91000.0,36.2986,36.3621,36.2828,36.3145,91000.0
2012-02-08 15:50:00,45.79,45.83,45.78,45.83,77600.0,36.3145,36.3462,36.3066,36.3462,77600.0
2012-02-09 09:30:00,45.81,45.93,45.76,45.88,70400.0,36.3303,36.4255,36.2907,36.3859,70400.0
2012-02-09 09:40:00,45.86,45.95,45.84,45.88,63600.0,36.37,36.4414,36.3541,36.3859,63600.0
2012-02-09 09:50:00,45.88,45.99,45.85,45.95,51000.0,36.3859,36.4731,36.3621,36.4414,51000.0
2012-02-09 10:00:00,45.93,45.94,45.85,45.9,74600.0,36.4255,36.4334,36.3621,36.4017,74600.0
2012-02-09 10:10:00,45.9,45.95,45.87,45.9,23200.0,36.4017,36.4414,36.3779,36.4017,23200.0
2012-02-09 10:20:00,45.88,45.88,45.7,45.74,33600.0,36.3859,36.3859,36.2431,36.2748,33600.0
2012-02-09 10:30:00,45.7,45.74,45.58,45.68,183600.0,36.2431,36.2748,36.1479,36.2273,183600.0
2012-02-09 10:40:00,45.69,45.83,45.68,45.82,94800.0,36.2352,36.3462,36.2273,36.3383,94800.0
2012-02-09 10:50:00,45.82,45.83,45.76,45.76,52800.0,36.3383,36.3462,36.2907,36.2907,52800.0
2012-02-09 11:00:00,45.79,45.81,45.73,45.77,58400.0,36.3145,36.3303,36.2669,36.2986,58400.0
2012-02-09 11:10:00,45.79,45.86,45.79,45.81,28600.0,36.3145,36.37,36.3145,36.3303,28600.0
2012-02-09 11:20:00,45.79,45.84,45.78,45.79,39800.0,36.3145,36.3541,36.3066,36.3145,39800.0
2012-02-09 11:30:00,45.79,45.82,45.74,45.76,28200.0,36.3145,36.3383,36.2748,36.2907,28200.0
2012-02-09 11:40:00,45.74,45.87,45.73,45.83,35800.0,36.2748,36.3779,36.2669,36.3462,35800.0
2012-02-09 11:50:00,45.85,45.96,45.84,45.93,35800.0,36.3621,36.4493,36.3541,36.4255,35800.0
2012-02-09 12:00:00,45.93,45.99,45.92,45.92,40800.0,36.4255,36.4731,36.4176,36.4176,40800.0
2012-02-09 12:10:00,45.92,45.92,45.89,45.89,20600.0,36.4176,36.4176,36.3938,36.3938,20600.0
2012-02-09 12:20:00,45.9,45.93,45.87,45.87,13400.0,36.4017,36.4255,36.3779,36.3779,13400.0
2012-02-09 12:30:00,45.87,45.88,45.86,45.88,15200.0,36.3779,36.3859,36.37,36.3859,15200.0
2012-02-09 12:40:00,45.88,45.95,45.88,45.94,14200.0,36.3859,36.4414,36.3859,36.4334,14200.0
2012-02-09 12:50:00,45.94,45.94,45.9,45.93,19800.0,36.4334,36.4334,36.4017,36.4255,19800.0
2012-02-09 13:00:00,45.93,45.96,45.9,45.92,41200.0,36.4255,36.4493,36.4017,36.4176,41200.0
2012-02-09 13:10:00,45.92,45.98,45.92,45.96,26400.0,36.4176,36.4652,36.4176,36.4493,26400.0
2012-02-09 13:20:00,45.95,46.0,45.95,45.99,39000.0,36.4414,36.481,36.4414,36.4731,39000.0
2012-02-09 13:30:00,45.99,46.05,45.99,46.04,65600.0,36.4731,36.5207,36.4731,36.5128,65600.0
2012-02-09 13:40:00,46.04,46.05,45.97,45.98,31600.0,36.5128,36.5207,36.4572,36.4652,31600.0
2012-02-09 13:50:00,45.97,45.98,45.95,45.95,6800.0,36.4572,36.4652,36.4414,36.4414,6800.0
2012-02-09 14:00:00,45.94,45.99,45.91,45.91,23200.0,36.4334,36.4731,36.4097,36.4097,23200.0
2012-02-09 14:10:00,45.91,45.96,45.91,45.93,12800.0,36.4097,36.4493,36.4097,36.4255,12800.0
2012-02-09 14:20:00,45.94,45.96,45.94,45.96,19600.0,36.4334,36.4493,36.4334,36.4493,19600.0
2012-02-09 14:30:00,45.96,46.01,45.96,45.98,15200.0,36.4493,36.489,36.4493,36.4652,15200.0
2012-02-09 14:40:00,45.98,46.01,45.98,46.0,30200.0,36.4652,36.489,36.4652,36.481,30200.0
2012-02-09 14:50:00,46.0,46.01,45.99,46.01,38200.0,36.481,36.489,36.4731,36.489,38200.0
2012-02-09 15:00:00,46.0,46.02,45.99,46.01,25200.0,36.481,36.4969,36.4731,36.489,25200.0
2012-02-09 15:10:00,46.0,46.02,45.97,45.97,112000.0,36.481,36.4969,36.4572,36.4572,112000.0
2012-02-09 15:20:00,45.98,46.02,45.97,46.0,64400.0,36.4652,36.4969,36.4572,36.481,64400.0
2012-02-09 15:30:00,45.99,46.02,45.98,45.99,94200.0,36.4731,36.4969,36.4652,36.4731,94200.0
2012-02-09 15:40:00,45.99,46.02,45.98,46.0,73800.0,36.4731,36.4969,36.4652,36.481,73800.0
2012-02-09 15:50:00,45.99,46.04,45.98,46.01,79400.0,36.4731,36.5128,36.4652,36.489,79400.0
2012-02-10 09:30:00,45.58,45.58,45.34,45.47,56800.0,36.1479,36.1479,35.9576,36.0607,56800.0
2012-02-10 09:40:00,45.47,45.51,45.43,45.51,59400.0,36.0607,36.0924,36.029,36.0924,59400.0
2012-02-10 09:50:00,45.5,45.5,45.33,45.33,75000.0,36.0845,36.0845,35.9497,35.9497,75000.0
2012-02-10 10:00:00,45.33,45.37,45.24,45.24,82600.0,35.9497,35.9814,35.8783,35.8783,82600.0
2012-02-10 10:10:00,45.23,45.35,45.17,45.31,63800.0,35.8704,35.9655,35.8228,35.9338,63800.0
2012-02-10 10:20:00,45.32,45.33,45.25,45.26,27400.0,35.9417,35.9497,35.8862,35.8942,27400.0
2012-02-10 10:30:00,45.25,45.28,45.16,45.17,35800.0,35.8862,35.91,35.8149,35.8228,35800.0
2012-02-10 10:40:00,45.18,45.24,45.16,45.21,43400.0,35.8307,35.8783,35.8149,35.8545,43400.0
2012-02-10 10:50:00,45.21,45.28,45.17,45.26,47200.0,35.8545,35.91,35.8228,35.8942,47200.0
2012-02-10 11:00:00,45.26,45.31,45.24,45.31,18600.0,35.8942,35.9338,35.8783,35.9338,18600.0
2012-02-10 11:10:00,45.32,45.35,45.31,45.32,37800.0,35.9417,35.9655,35.9338,35.9417,37800.0
2012-02-10 11:20:00,45.31,45.33,45.27,45.27,23600.0,35.9338,35.9497,35.9021,35.9021,23600.0
2012-02-10 11:30:00,45.26,45.31,45.24,45.29,47000.0,35.8942,35.9338,35.8783,35.918,47000.0
2012-02-10 11:40:00,45.3,45.31,45.25,45.27,25800.0,35.9259,35.9338,35.8862,35.9021,25800.0
2012-02-10 11:50:00,45.27,45.33,45.27,45.27,8800.0,35.9021,35.9497,35.9021,35.9021,8800.0
2012-02-10 12:00:00,45.27,45.3,45.24,45.25,46600.0,35.9021,35.9259,35.8783,35.8862,46600.0
2012-02-10 12:10:00,45.23,45.24,45.2,45.23,7800.0,35.8704,35.8783,35.8466,35.8704,7800.0
2012-02-10 12:20:00,45.23,45.23,45.21,45.22,20000.0,35.8704,35.8704,35.8545,35.8624,20000.0
2012-02-10 12:30:00,45.22,45.28,45.22,45.28,20600.0,35.8624,35.91,35.8624,35.91,20600.0
2012-02-10 12:40:00,45.27,45.31,45.26,45.29,20000.0,35.9021,35.9338,35.8942,35.918,20000.0
2012-02-10 12:50:00,45.29,45.33,45.26,45.31,12800.0,35.918,35.9497,35.8942,35.9338,12800.0
2012-02-10 13:00:00,45.3,45.31,45.27,45.27,23000.0,35.9259,35.9338,35.9021,35.9021,23000.0
2012-02-10 13:10:00,45.26,45.27,45.2,45.23,9000.0,35.8942,35.9021,35.8466,35.8704,9000.0
2012-02-10 13:20:00,45.23,45.23,45.2,45.2,11800.0,35.8704,35.8704,35.8466,35.8466,11800.0
2012-02-10 13:30:00,45.2,45.21,45.13,45.14,20600.0,35.8466,35.8545,35.7911,35.799,20600.0
2012-02-10 13:40:00,45.12,45.13,45.09,45.09,10000.0,35.7831,35.7911,35.7593,35.7593,10000.0
2012-02-10 13:50:00,45.1,45.17,45.1,45.1,30200.0,35.7673,35.8228,35.7673,35.7673,30200.0
2012-02-10 14:00:00,45.1,45.15,45.1,45.13,32800.0,35.7673,35.8069,35.7673,35.7911,32800.0
2012-02-10 14:10:00,45.13,45.15,45.1,45.14,26000.0,35.7911,35.8069,35.7673,35.799,26000.0
2012-02-10 14:20:00,45.16,45.24,45.16,45.23,43000.0,35.8149,35.8783,35.8149,35.8704,43000.0
2012-02-10 14:30:00,45.23,45.28,45.23,45.25,19200.0,35.8704,35.91,35.8704,35.8862,19200.0
2012-02-10 14:40:00,45.27,45.29,45.24,45.27,17200.0,35.9021,35.918,35.8783,35.9021,17200.0
2012-02-10 14:50:00,45.27,45.28,45.26,45.27,18400.0,35.9021,35.91,35.8942,35.9021,18400.0
2012-02-10 15:00:00,45.27,45.27,45.22,45.26,30000.0,35.9021,35.9021,35.8624,35.8942,30000.0
2012-02-10 15:10:00,45.25,45.27,45.23,45.27,26600.0,35.8862,35.9021,35.8704,35.9021,26600.0
2012-02-10 15:20:00,45.27,45.31,45.27,45.3,23200.0,35.9021,35.9338,35.9021,35.9259,23200.0
2012-02-10 15:30:00,45.31,45.33,45.29,45.3,57400.0,35.9338,35.9497,35.918,35.9259,57400.0
2012-02-10 15:40:00,45.31,45.37,45.3,45.31,48400.0,35.9338,35.9814,35.9259,35.9338,48400.0
2012-02-10 15:50:00,45.31,45.42,45.3,45.41,150400.0,35.9338,36.0211,35.9259,36.0131,150400.0
2012-02-13 09:30:00,45.71,45.92,45.6,45.63,44200.0,36.251,36.4176,36.1638,36.1876,44200.0
2012-02-13 09:40:00,45.59,45.6,45.5,45.55,56800.0,36.1559,36.1638,36.0845,36.1242,56800.0
2012-02-13 09:50:00,45.56,45.71,45.49,45.71,54600.0,36.1321,36.251,36.0766,36.251,54600.0
2012-02-13 10:00:00,45.71,45.75,45.66,45.72,34400.0,36.251,36.2828,36.2114,36.259,34400.0
2012-02-13 10:10:00,45.73,45.73,45.57,45.57,42200.0,36.2669,36.2669,36.14,36.14,42200.0
2012-02-13 10:20:00,45.59,45.69,45.56,45.66,36000.0,36.1559,36.2352,36.1321,36.2114,36000.0
2012-02-13 10:30:00,45.66,45.7,45.58,45.6,26000.0,36.2114,36.2431,36.1479,36.1638,26000.0
2012-02-13 10:40:00,45.6,45.68,45.55,45.57,29200.0,36.1638,36.2273,36.1242,36.14,29200.0
2012-02-13 10:50:00,45.58,45.65,45.58,45.65,19200.0,36.1479,36.2035,36.1479,36.2035,19200.0
2012-02-13 11:00:00,45.63,45.63,45.58,45.6,17200.0,36.1876,36.1876,36.1479,36.1638,17200.0
2012-02-13 11:10:00,45.6,45.62,45.55,45.56,11600.0,36.1638,36.1797,36.1242,36.1321,11600.0
2012-02-13 11:20:00,45.55,45.56,45.5,45.52,18400.0,36.1242,36.1321,36.0845,36.1004,18400.0
2012-02-13 11:30:00,45.52,45.59,45.52,45.53,20600.0,36.1004,36.1559,36.1004,36.1083,20600.0
2012-02-13 11:40:00,45.54,45.58,45.53,45.56,10200.0,36.1162,36.1479,36.1083,36.1321,10200.0
2012-02-13 11:50:00,45.57,45.58,45.54,45.54,6400.0,36.14,36.1479,36.1162,36.1162,6400.0
2012-02-13 12:00:00,45.54,45.56,45.52,45.52,5400.0,36.1162,36.1321,36.1004,36.1004,5400.0
2012-02-13 12:10:00,45.52,45.52,45.49,45.49,7400.0,36.1004,36.1004,36.0766,36.0766,7400.0
2012-02-13 12:20:00,45.49,45.49,45.45,45.45,9200.0,36.0766,36.0766,36.0448,36.0448,9200.0
2012-02-13 12:30:00,45.45,45.45,45.42,45.44,16600.0,36.0448,36.0448,36.0211,36.0369,16600.0
2012-02-13 12:40:00,45.43,45.45,45.42,45.43,8600.0,36.029,36.0448,36.0211,36.029,8600.0
2012-02-13 12:50:00,45.43,45.49,45.43,45.49,5400.0,36.029,36.0766,36.029,36.0766,5400.0
2012-02-13 13:00:00,45.51,45.55,45.51,45.55,10200.0,36.0924,36.1242,36.0924,36.1242,10200.0
2012-02-13 13:10:00,45.56,45.6,45.56,45.57,11200.0,36.1321,36.1638,36.1321,36.14,11200.0
2012-02-13 13:20:00,45.57,45.58,45.55,45.56,5400.0,36.14,36.1479,36.1242,36.1321,5400.0
2012-02-13 13:30:00,45.55,45.56,45.52,45.53,18800.0,36.1242,36.1321,36.1004,36.1083,18800.0
2012-02-13 13:40:00,45.53,45.54,45.5,45.51,7200.0,36.1083,36.1162,36.0845,36.0924,7200.0
2012-02-13 13:50:00,45.52,45.58,45.52,45.55,15200.0,36.1004,36.1479,36.1004,36.1242,15200.0
2012-02-13 14:00:00,45.54,45.57,45.53,45.56,30600.0,36.1162,36.14,36.1083,36.1321,30600.0
2012-02-13 14:10:00,45.56,45.6,45.56,45.57,12000.0,36.1321,36.1638,36.1321,36.14,12000.0
2012-02-13 14:20:00,45.57,45.58,45.54,45.58,24800.0,36.14,36.1479,36.1162,36.1479,24800.0
2012-02-13 14:30:00,45.57,45.63,45.57,45.58,10200.0,36.14,36.1876,36.14,36.1479,10200.0
2012-02-13 14:40:00,45.58,45.61,45.55,45.55,8800.0,36.1479,36.1717,36.1242,36.1242,8800.0
2012-02-13 14:50:00,45.55,45.57,45.55,45.56,6200.0,36.1242,36.14,36.1242,36.1321,6200.0
2012-02-13 15:00:00,45.57,45.59,45.55,45.59,17400.0,36.14,36.1559,36.1242,36.1559,17400.0
2012-02-13 15:10:00,45.59,45.59,45.54,45.59,56800.0,36.1559,36.1559,36.1162,36.1559,56800.0
2012-02-13 15:20:00,45.59,45.63,45.58,45.6,16600.0,36.1559,36.1876,36.1479,36.1638,16600.0
2012-02-13 15:30:00,45.6,45.62,45.56,45.59,22800.0,36.1638,36.1797,36.1321,36.1559,22800.0
2012-02-13 15:40:00,45.59,45.59,45.55,45.56,80000.0,36.1559,36.1559,36.1242,36.1321,80000.0
2012-02-13 15:50:00,45.55,45.57,45.51,45.54,145400.0,36.1242,36.14,36.0924,36.1162,145400.0
2012-02-14 09:30:00,45.52,45.59,45.4,45.55,83400.0,36.1004,36.1559,36.0052,36.1242,83400.0
2012-02-14 09:40:00,45.55,45.69,45.55,45.6,78000.0,36.1242,36.2352,36.1242,36.1638,78000.0
2012-02-14 09:50:00,45.59,45.61,45.56,45.56,82200.0,36.1559,36.1717,36.1321,36.1321,82200.0
2012-02-14 10:00:00,45.57,45.58,45.45,45.48,61000.0,36.14,36.1479,36.0448,36.0686,61000.0
2012-02-14 10:10:00,45.47,45.47,45.37,45.37,61400.0,36.0607,36.0607,35.9814,35.9814,61400.0
2012-02-14 10:20:00,45.37,45.5,45.32,45.35,70800.0,35.9814,36.0845,35.9417,35.9655,70800.0
2012-02-14 10:30:00,45.35,45.45,45.33,45.33,39600.0,35.9655,36.0448,35.9497,35.9497,39600.0
2012-02-14 10:40:00,45.32,45.35,45.3,45.31,72600.0,35.9417,35.9655,35.9259,35.9338,72600.0
2012-02-14 10:50:00,45.32,45.33,45.26,45.33,20800.0,35.9417,35.9497,35.8942,35.9497,20800.0
2012-02-14 11:00:00,45.32,45.5,45.32,45.41,94200.0,35.9417,36.0845,35.9417,36.0131,94200.0
2012-02-14 11:10:00,45.41,45.41,45.33,45.33,30600.0,36.0131,36.0131,35.9497,35.9497,30600.0
2012-02-14 11:20:00,45.34,45.35,45.31,45.33,32800.0,35.9576,35.9655,35.9338,35.9497,32800.0
2012-02-14 11:30:00,45.34,45.37,45.31,45.32,28400.0,35.9576,35.9814,35.9338,35.9417,28400.0
2012-02-14 11:40:00,45.33,45.34,45.3,45.32,13600.0,35.9497,35.9576,35.9259,35.9417,13600.0
2012-02-14 11:50:00,45.32,45.33,45.27,45.27,25000.0,35.9417,35.9497,35.9021,35.9021,25000.0
2012-02-14 12:00:00,45.28,45.3,45.25,45.3,23200.0,35.91,35.9259,35.8862,35.9259,23200.0
2012-02-14 12:10:00,45.29,45.31,45.21,45.22,10800.0,35.918,35.9338,35.8545,35.8624,10800.0
2012-02-14 12:20:00,45.22,45.24,45.17,45.24,24800.0,35.8624,35.8783,35.8228,35.8783,24800.0
2012-02-14 12:30:00,45.24,45.24,45.19,45.19,11000.0,35.8783,35.8783,35.8386,35.8386,11000.0
2012-02-14 12:40:00,45.18,45.19,45.16,45.17,23800.0,35.8307,35.8386,35.8149,35.8228,23800.0
2012-02-14 12:50:00,45.18,45.18,45.08,45.09,36400.0,35.8307,35.8307,35.7514,35.7593,36400.0
2012-02-14 13:00:00,45.08,45.12,45.02,45.04,28800.0,35.7514,35.7831,35.7038,35.7197,28800.0
2012-02-14 13:10:00,45.03,45.07,45.02,45.06,30000.0,35.7118,35.7435,35.7038,35.7355,30000.0
2012-02-14 13:20:00,45.06,45.06,45.04,45.04,19400.0,35.7355,35.7355,35.7197,35.7197,19400.0
2012-02-14 13:30:00,45.04,45.15,45.04,45.12,42400.0,35.7197,35.8069,35.7197,35.7831,42400.0
2012-02-14 13:40:00,45.12,45.13,45.06,45.07,39200.0,35.7831,35.7911,35.7355,35.7435,39200.0
2012-02-14 13:50:00,45.06,45.08,45.04,45.06,35000.0,35.7355,35.7514,35.7197,35.7355,35000.0
2012-02-14 14:00:00,45.06,45.09,45.04,45.04,27400.0,35.7355,35.7593,35.7197,35.7197,27400.0
2012-02-14 14:10:00,45.04,45.06,44.99,45.02,32200.0,35.7197,35.7355,35.68,35.7038,32200.0
2012-02-14 14:20:00,45.02,45.04,44.96,44.97,43000.0,35.7038,35.7197,35.6562,35.6642,43000.0
2012-02-14 14:30:00,44.96,44.99,44.92,44.98,33400.0,35.6562,35.68,35.6245,35.6721,33400.0
2012-02-14 14:40:00,44.98,44.99,44.92,44.94,31600.0,35.6721,35.68,35.6245,35.6404,31600.0
2012-02-14 14:50:00,44.94,44.99,44.93,44.98,29000.0,35.6404,35.68,35.6325,35.6721,29000.0
2012-02-14 15:00:00,44.99,45.1,44.98,45.1,41800.0,35.68,35.7673,35.6721,35.7673,41800.0
2012-02-14 15:10:00,45.09,45.09,44.94,44.94,120800.0,35.7593,35.7593,35.6404,35.6404,120800.0
2012-02-14 15:20:00,44.96,44.96,44.85,44.85,73800.0,35.6562,35.6562,35.569,35.569,73800.0
2012-02-14 15:30:00,44.85,45.1,44.84,45.09,76600.0,35.569,35.7673,35.5611,35.7593,76600.0
2012-02-14 15:40:00,45.1,45.25,45.09,45.25,108400.0,35.7673,35.8862,35.7593,35.8862,108400.0
2012-02-14 15:50:00,45.26,45.3,45.2,45.27,136600.0,35.8942,35.9259,35.8466,35.9021,136600.0
2012-02-15 09:30:00,45.31,45.31,45.07,45.1,39400.0,36.1615,36.1615,35.97,35.9939,39400.0
2012-02-15 09:40:00,45.1,45.15,45.03,45.1,37600.0,35.9939,36.0339,35.9381,35.9939,37600.0
2012-02-15 09:50:00,45.1,45.23,45.09,45.14,35400.0,35.9939,36.0977,35.986,36.0259,35400.0
2012-02-15 10:00:00,45.15,45.19,44.97,44.97,20000.0,36.0339,36.0658,35.8902,35.8902,20000.0
2012-02-15 10:10:00,44.95,45.0,44.85,44.87,43000.0,35.8742,35.9141,35.7944,35.8104,43000.0
2012-02-15 10:20:00,44.87,44.95,44.83,44.95,52600.0,35.8104,35.8742,35.7785,35.8742,52600.0
2012-02-15 10:30:00,44.95,44.98,44.88,44.96,90000.0,35.8742,35.8982,35.8184,35.8822,90000.0
2012-02-15 10:40:00,44.98,45.12,44.97,45.09,25600.0,35.8982,36.0099,35.8902,35.986,25600.0
2012-02-15 10:50:00,45.07,45.11,45.0,45.04,72200.0,35.97,36.0019,35.9141,35.9461,72200.0
2012-02-15 11:00:00,45.04,45.1,44.99,45.04,23400.0,35.9461,35.9939,35.9062,35.9461,23400.0
2012-02-15 11:10:00,45.02,45.04,44.96,45.04,14000.0,35.9301,35.9461,35.8822,35.9461,14000.0
2012-02-15 11:20:00,45.06,45.08,44.95,45.01,35600.0,35.962,35.978,35.8742,35.9221,35600.0
2012-02-15 11:30:00,45.02,45.04,44.99,45.01,17000.0,35.9301,35.9461,35.9062,35.9221,17000.0
2012-02-15 11:40:00,45.02,45.18,45.01,45.16,16800.0,35.9301,36.0578,35.9221,36.0418,16800.0
2012-02-15 11:50:00,45.17,45.18,45.15,45.18,11400.0,36.0498,36.0578,36.0339,36.0578,11400.0
2012-02-15 12:00:00,45.18,45.21,45.16,45.17,12600.0,36.0578,36.0817,36.0418,36.0498,12600.0
2012-02-15 12:10:00,45.18,45.18,45.11,45.12,18800.0,36.0578,36.0578,36.0019,36.0099,18800.0
2012-02-15 12:20:00,45.13,45.16,45.11,45.16,8200.0,36.0179,36.0418,36.0019,36.0418,8200.0
2012-02-15 12:30:00,45.17,45.17,45.08,45.14,16800.0,36.0498,36.0498,35.978,36.0259,16800.0
2012-02-15 12:40:00,45.13,45.15,45.02,45.02,15800.0,36.0179,36.0339,35.9301,35.9301,15800.0
2012-02-15 12:50:00,45.0,45.03,44.88,44.97,29600.0,35.9141,35.9381,35.8184,35.8902,29600.0
2012-02-15 13:00:00,44.96,44.96,44.82,44.85,66000.0,35.8822,35.8822,35.7705,35.7944,66000.0
2012-02-15 13:10:00,44.85,44.88,44.81,44.85,31000.0,35.7944,35.8184,35.7625,35.7944,31000.0
2012-02-15 13:20:00,44.86,44.87,44.82,44.84,22200.0,35.8024,35.8104,35.7705,35.7864,22200.0
2012-02-15 13:30:00,44.84,44.85,44.81,44.81,17000.0,35.7864,35.7944,35.7625,35.7625,17000.0
2012-02-15 13:40:00,44.82,44.82,44.74,44.78,19400.0,35.7705,35.7705,35.7066,35.7386,19400.0
2012-02-15 13:50:00,44.8,44.86,44.78,44.86,46800.0,35.7545,35.8024,35.7386,35.8024,46800.0
2012-02-15 14:00:00,44.88,44.9,44.77,44.82,44000.0,35.8184,35.8343,35.7306,35.7705,44000.0
2012-02-15 14:10:00,44.82,44.84,44.72,44.72,22000.0,35.7705,35.7864,35.6907,35.6907,22000.0
2012-02-15 14:20:00,44.72,44.9,44.72,44.86,30600.0,35.6907,35.8343,35.6907,35.8024,30600.0
2012-02-15 14:30:00,44.84,44.85,44.76,44.8,27800.0,35.7864,35.7944,35.7226,35.7545,27800.0
2012-02-15 14:40:00,44.8,44.9,44.8,44.9,19600.0,35.7545,35.8343,35.7545,35.8343,19600.0
2012-02-15 14:50:00,44.9,44.91,44.75,44.75,39000.0,35.8343,35.8423,35.7146,35.7146,39000.0
2012-02-15 15:00:00,44.77,44.78,44.68,44.76,77600.0,35.7306,35.7386,35.6588,35.7226,77600.0
2012-02-15 15:10:00,44.77,44.88,44.74,44.84,66000.0,35.7306,35.8184,35.7066,35.7864,66000.0
2012-02-15 15:20:00,44.83,44.91,44.83,44.9,80800.0,35.7785,35.8423,35.7785,35.8343,80800.0
2012-02-15 15:30:00,44.91,44.93,44.88,44.91,46400.0,35.8423,35.8583,35.8184,35.8423,46400.0
2012-02-15 15:40:00,44.9,45.0,44.88,44.95,95800.0,35.8343,35.9141,35.8184,35.8742,95800.0
2012-02-15 15:50:00,44.95,44.98,44.9,44.97,123400.0,35.8742,35.8982,35.8343,35.8902,123400.0
2012-02-16 09:30:00,45.04,45.07,44.95,44.99,33800.0,35.9461,35.97,35.8742,35.9062,33800.0
2012-02-16 09:40:00,44.98,45.27,44.98,45.25,39600.0,35.8982,36.1296,35.8982,36.1137,39600.0
2012-02-16 09:50:00,45.25,45.29,45.08,45.23,69200.0,36.1137,36.1456,35.978,36.0977,69200.0
2012-02-16 10:00:00,45.22,45.33,45.22,45.26,29000.0,36.0897,36.1775,36.0897,36.1216,29000.0
2012-02-16 10:10:00,45.25,45.28,45.19,45.23,25000.0,36.1137,36.1376,36.0658,36.0977,25000.0
2012-02-16 10:20:00,45.24,45.32,45.22,45.27,21200.0,36.1057,36.1695,36.0897,36.1296,21200.0
2012-02-16 10:30:00,45.3,45.35,45.3,45.31,17600.0,36.1536,36.1935,36.1536,36.1615,17600.0
2012-02-16 10:40:00,45.29,45.29,45.24,45.27,25000.0,36.1456,36.1456,36.1057,36.1296,25000.0
2012-02-16 10:50:00,45.27,45.31,45.26,45.26,29400.0,36.1296,36.1615,36.1216,36.1216,29400.0
2012-02-16 11:00:00,45.27,45.29,45.22,45.22,22000.0,36.1296,36.1456,36.0897,36.0897,22000.0
2012-02-16 11:10:00,45.23,45.27,45.21,45.25,15000.0,36.0977,36.1296,36.0817,36.1137,15000.0
2012-02-16 11:20:00,45.27,45.27,45.23,45.24,12200.0,36.1296,36.1296,36.0977,36.1057,12200.0
2012-02-16 11:30:00,45.26,45.4,45.24,45.38,21200.0,36.1216,36.2334,36.1057,36.2174,21200.0
2012-02-16 11:40:00,45.38,45.4,45.37,45.38,11200.0,36.2174,36.2334,36.2094,36.2174,11200.0
2012-02-16 11:50:00,45.38,45.6,45.35,45.59,45000.0,36.2174,36.393,36.1935,36.385,45000.0
2012-02-16 12:00:00,45.59,45.65,45.53,45.55,81800.0,36.385,36.4329,36.3371,36.3531,81800.0
2012-02-16 12:10:00,45.55,45.69,45.54,45.65,71000.0,36.3531,36.4648,36.3451,36.4329,71000.0
2012-02-16 12:20:00,45.65,45.76,45.65,45.72,47800.0,36.4329,36.5207,36.4329,36.4888,47800.0
2012-02-16 12:30:00,45.71,45.73,45.68,45.69,23200.0,36.4808,36.4967,36.4568,36.4648,23200.0
2012-02-16 12:40:00,45.7,45.7,45.59,45.59,16400.0,36.4728,36.4728,36.385,36.385,16400.0
2012-02-16 12:50:00,45.59,45.62,45.57,45.62,27400.0,36.385,36.409,36.3691,36.409,27400.0
2012-02-16 13:00:00,45.61,45.68,45.58,45.63,25000.0,36.401,36.4568,36.377,36.4169,25000.0
2012-02-16 13:10:00,45.65,45.7,45.65,45.67,12600.0,36.4329,36.4728,36.4329,36.4489,12600.0
2012-02-16 13:20:00,45.67,45.67,45.62,45.63,14800.0,36.4489,36.4489,36.409,36.4169,14800.0
2012-02-16 13:30:00,45.63,45.7,45.62,45.67,22800.0,36.4169,36.4728,36.409,36.4489,22800.0
2012-02-16 13:40:00,45.65,45.66,45.62,45.62,8000.0,36.4329,36.4409,36.409,36.409,8000.0
2012-02-16 13:50:00,45.6,45.65,45.58,45.65,16600.0,36.393,36.4329,36.377,36.4329,16600.0
2012-02-16 14:00:00,45.63,45.65,45.62,45.63,10600.0,36.4169,36.4329,36.409,36.4169,10600.0
2012-02-16 14:10:00,45.63,45.69,45.63,45.67,9800.0,36.4169,36.4648,36.4169,36.4489,9800.0
2012-02-16 14:20:00,45.66,45.67,45.65,45.66,9000.0,36.4409,36.4489,36.4329,36.4409,9000.0
2012-02-16 14:30:00,45.66,45.7,45.63,45.63,10400.0,36.4409,36.4728,36.4169,36.4169,10400.0
2012-02-16 14:40:00,45.63,45.68,45.63,45.67,16800.0,36.4169,36.4568,36.4169,36.4489,16800.0
2012-02-16 14:50:00,45.66,45.69,45.64,45.69,20000.0,36.4409,36.4648,36.4249,36.4648,20000.0
2012-02-16 15:00:00,45.69,45.71,45.68,45.69,28200.0,36.4648,36.4808,36.4568,36.4648,28200.0
2012-02-16 15:10:00,45.68,45.69,45.62,45.64,35000.0,36.4568,36.4648,36.409,36.4249,35000.0
2012-02-16 15:20:00,45.65,45.67,45.63,45.64,40200.0,36.4329,36.4489,36.4169,36.4249,40200.0
2012-02-16 15:30:00,45.65,45.67,45.63,45.65,63000.0,36.4329,36.4489,36.4169,36.4329,63000.0
2012-02-16 15:40:00,45.65,45.72,45.64,45.7,108800.0,36.4329,36.4888,36.4249,36.4728,108800.0
2012-02-16 15:50:00,45.69,45.74,45.67,45.69,153800.0,36.4648,36.5047,36.4489,36.4648,153800.0
2012-02-17 09:30:00,45.93,45.94,45.77,45.85,265000.0,36.6564,36.6643,36.5287,36.5925,265000.0
2012-02-17 09:40:00,45.88,45.99,45.85,45.94,41600.0,36.6165,36.7043,36.5925,36.6643,41600.0
2012-02-17 09:50:00,45.94,45.99,45.93,45.95,30400.0,36.6643,36.7043,36.6564,36.6723,30400.0
2012-02-17 10:00:00,45.94,45.97,45.91,45.93,41400.0,36.6643,36.6883,36.6404,36.6564,41400.0
2012-02-17 10:10:00,45.94,46.0,45.91,45.93,34400.0,36.6643,36.7122,36.6404,36.6564,34400.0
2012-02-17 10:20:00,45.94,45.98,45.92,45.98,28800.0,36.6643,36.6963,36.6484,36.6963,28800.0
2012-02-17 10:30:00,45.98,45.99,45.88,45.98,43800.0,36.6963,36.7043,36.6165,36.6963,43800.0
2012-02-17 10:40:00,45.98,46.0,45.97,46.0,22800.0,36.6963,36.7122,36.6883,36.7122,22800.0
2012-02-17 10:50:00,45.99,46.01,45.93,45.94,32000.0,36.7043,36.7202,36.6564,36.6643,32000.0
2012-02-17 11:00:00,45.93,45.93,45.87,45.91,19400.0,36.6564,36.6564,36.6085,36.6404,19400.0
2012-02-17 11:10:00,45.9,45.98,45.89,45.93,34200.0,36.6324,36.6963,36.6244,36.6564,34200.0
2012-02-17 11:20:00,45.93,45.94,45.9,45.94,29400.0,36.6564,36.6643,36.6324,36.6643,29400.0
2012-02-17 11:30:00,45.94,45.95,45.92,45.94,14000.0,36.6643,36.6723,36.6484,36.6643,14000.0
2012-02-17 11:40:00,45.94,45.99,45.93,45.96,11800.0,36.6643,36.7043,36.6564,36.6803,11800.0
2012-02-17 11:50:00,45.95,46.01,45.95,45.96,15200.0,36.6723,36.7202,36.6723,36.6803,15200.0
2012-02-17 12:00:00,45.96,45.97,45.91,45.96,20800.0,36.6803,36.6883,36.6404,36.6803,20800.0
2012-02-17 12:10:00,45.96,45.97,45.92,45.93,12200.0,36.6803,36.6883,36.6484,36.6564,12200.0
2012-02-17 12:20:00,45.93,45.94,45.91,45.92,11000.0,36.6564,36.6643,36.6404,36.6484,11000.0
2012-02-17 12:30:00,45.91,45.96,45.9,45.95,11600.0,36.6404,36.6803,36.6324,36.6723,11600.0
2012-02-17 12:40:00,45.95,45.96,45.92,45.92,10200.0,36.6723,36.6803,36.6484,36.6484,10200.0
2012-02-17 12:50:00,45.92,45.94,45.92,45.93,10400.0,36.6484,36.6643,36.6484,36.6564,10400.0
2012-02-17 13:00:00,45.94,45.94,45.88,45.89,7200.0,36.6643,36.6643,36.6165,36.6244,7200.0
2012-02-17 13:10:00,45.91,45.93,45.88,45.93,20000.0,36.6404,36.6564,36.6165,36.6564,20000.0
2012-02-17 13:20:00,45.93,45.98,45.93,45.94,11400.0,36.6564,36.6963,36.6564,36.6643,11400.0
2012-02-17 13:30:00,45.94,45.99,45.94,45.99,32600.0,36.6643,36.7043,36.6643,36.7043,32600.0
2012-02-17 13:40:00,45.99,46.07,45.99,46.07,40200.0,36.7043,36.7681,36.7043,36.7681,40200.0
2012-02-17 13:50:00,46.07,46.22,46.07,46.17,66400.0,36.7681,36.8878,36.7681,36.8479,66400.0
2012-02-17 14:00:00,46.17,46.18,46.13,46.14,26000.0,36.8479,36.8559,36.816,36.824,26000.0
2012-02-17 14:10:00,46.15,46.15,46.1,46.1,20200.0,36.8319,36.8319,36.792,36.792,20200.0
2012-02-17 14:20:00,46.11,46.11,46.05,46.09,30200.0,36.8,36.8,36.7521,36.7841,30200.0
2012-02-17 14:30:00,46.09,46.15,46.09,46.14,10800.0,36.7841,36.8319,36.7841,36.824,10800.0
2012-02-17 14:40:00,46.15,46.22,46.14,46.21,43000.0,36.8319,36.8878,36.824,36.8798,43000.0
2012-02-17 14:50:00,46.21,46.23,46.19,46.21,56200.0,36.8798,36.8958,36.8639,36.8798,56200.0
2012-02-17 15:00:00,46.21,46.22,46.18,46.18,31400.0,36.8798,36.8878,36.8559,36.8559,31400.0
2012-02-17 15:10:00,46.19,46.19,46.16,46.17,29200.0,36.8639,36.8639,36.8399,36.8479,29200.0
2012-02-17 15:20:00,46.17,46.2,46.13,46.14,36000.0,36.8479,36.8719,36.816,36.824,36000.0
2012-02-17 15:30:00,46.14,46.15,46.04,46.08,69200.0,36.824,36.8319,36.7442,36.7761,69200.0
2012-02-17 15:40:00,46.08,46.1,46.04,46.05,78800.0,36.7761,36.792,36.7442,36.7521,78800.0
2012-02-17 15:50:00,46.05,46.09,46.04,46.07,164400.0,36.7521,36.7841,36.7442,36.7681,164400.0
2012-02-21 09:30:00,45.66,45.92,45.45,45.63,435200.0,36.4409,36.6484,36.2733,36.4169,435200.0
2012-02-21 09:40:00,45.64,45.97,45.64,45.8,138400.0,36.4249,36.6883,36.4249,36.5526,138400.0
2012-02-21 09:50:00,45.81,45.99,45.81,45.94,180600.0,36.5606,36.7043,36.5606,36.6643,180600.0
2012-02-21 10:00:00,45.94,45.94,45.77,45.79,106200.0,36.6643,36.6643,36.5287,36.5446,106200.0
2012-02-21 10:10:00,45.77,45.95,45.77,45.86,81600.0,36.5287,36.6723,36.5287,36.6005,81600.0
2012-02-21 10:20:00,45.85,45.87,45.74,45.79,40200.0,36.5925,36.6085,36.5047,36.5446,40200.0
2012-02-21 10:30:00,45.79,45.97,45.79,45.97,30800.0,36.5446,36.6883,36.5446,36.6883,30800.0
2012-02-21 10:40:00,45.98,46.0,45.94,45.98,41200.0,36.6963,36.7122,36.6643,36.6963,41200.0
2012-02-21 10:50:00,45.98,45.98,45.91,45.93,14800.0,36.6963,36.6963,36.6404,36.6564,14800.0
2012-02-21 11:00:00,45.93,45.95,45.88,45.95,19600.0,36.6564,36.6723,36.6165,36.6723,19600.0
2012-02-21 11:10:00,45.94,46.03,45.94,46.02,63600.0,36.6643,36.7362,36.6643,36.7282,63600.0
2012-02-21 11:20:00,46.02,46.06,46.02,46.06,26400.0,36.7282,36.7601,36.7282,36.7601,26400.0
2012-02-21 11:30:00,46.05,46.05,45.9,45.9,19400.0,36.7521,36.7521,36.6324,36.6324,19400.0
2012-02-21 11:40:00,45.91,45.92,45.82,45.82,23800.0,36.6404,36.6484,36.5686,36.5686,23800.0
2012-02-21 11:50:00,45.8,45.8,45.75,45.75,24600.0,36.5526,36.5526,36.5127,36.5127,24600.0
2012-02-21 12:00:00,45.75,45.96,45.75,45.96,17200.0,36.5127,36.6803,36.5127,36.6803,17200.0
2012-02-21 12:10:00,45.96,46.0,45.9,45.91,20600.0,36.6803,36.7122,36.6324,36.6404,20600.0
2012-02-21 12:20:00,45.92,45.94,45.91,45.91,12400.0,36.6484,36.6643,36.6404,36.6404,12400.0
2012-02-21 12:30:00,45.92,45.95,45.91,45.94,11800.0,36.6484,36.6723,36.6404,36.6643,11800.0
2012-02-21 12:40:00,45.95,45.97,45.93,45.97,12000.0,36.6723,36.6883,36.6564,36.6883,12000.0
2012-02-21 12:50:00,45.97,46.15,45.97,46.09,151600.0,36.6883,36.8319,36.6883,36.7841,151600.0
2012-02-21 13:00:00,46.1,46.11,45.99,46.01,42200.0,36.792,36.8,36.7043,36.7202,42200.0
2012-02-21 13:10:00,46.02,46.03,45.99,45.99,10800.0,36.7282,36.7362,36.7043,36.7043,10800.0
2012-02-21 13:20:00,46.0,46.0,45.95,45.96,16800.0,36.7122,36.7122,36.6723,36.6803,16800.0
2012-02-21 13:30:00,45.95,46.13,45.94,46.04,114800.0,36.6723,36.816,36.6643,36.7442,114800.0
2012-02-21 13:40:00,46.02,46.02,45.91,45.92,20400.0,36.7282,36.7282,36.6404,36.6484,20400.0
2012-02-21 13:50:00,45.92,45.95,45.91,45.93,47200.0,36.6484,36.6723,36.6404,36.6564,47200.0
2012-02-21 14:00:00,45.94,45.97,45.88,45.89,39600.0,36.6643,36.6883,36.6165,36.6244,39600.0
2012-02-21 14:10:00,45.89,45.89,45.79,45.88,65000.0,36.6244,36.6244,36.5446,36.6165,65000.0
2012-02-21 14:20:00,45.88,45.92,45.85,45.92,35600.0,36.6165,36.6484,36.5925,36.6484,35600.0
2012-02-21 14:30:00,45.92,45.92,45.77,45.85,55200.0,36.6484,36.6484,36.5287,36.5925,55200.0
2012-02-21 14:40:00,45.84,45.84,45.77,45.8,20600.0,36.5845,36.5845,36.5287,36.5526,20600.0
2012-02-21 14:50:00,45.8,45.8,45.73,45.75,50200.0,36.5526,36.5526,36.4967,36.5127,50200.0
2012-02-21 15:00:00,45.74,45.85,45.74,45.82,52400.0,36.5047,36.5925,36.5047,36.5686,52400.0
2012-02-21 15:10:00,45.82,45.82,45.74,45.74,92000.0,36.5686,36.5686,36.5047,36.5047,92000.0
2012-02-21 15:20:00,45.74,45.8,45.74,45.79,87000.0,36.5047,36.5526,36.5047,36.5446,87000.0
2012-02-21 15:30:00,45.79,45.87,45.74,45.85,122800.0,36.5446,36.6085,36.5047,36.5925,122800.0
2012-02-21 15:40:00,45.85,45.97,45.85,45.94,153400.0,36.5925,36.6883,36.5925,36.6643,153400.0
2012-02-21 15:50:00,45.95,45.98,45.9,45.98,146800.0,36.6723,36.6963,36.6324,36.6963,146800.0
2012-02-22 09:30:00,45.99,46.19,45.99,46.12,68200.0,36.7043,36.8639,36.7043,36.808,68200.0
2012-02-22 09:40:00,46.15,46.33,46.1,46.26,65600.0,36.8319,36.9756,36.792,36.9197,65600.0
2012-02-22 09:50:00,46.25,46.41,46.19,46.38,86800.0,36.9118,37.0394,36.8639,37.0155,86800.0
2012-02-22 10:00:00,46.38,46.44,46.2,46.4,115200.0,37.0155,37.0634,36.8719,37.0315,115200.0
2012-02-22 10:10:00,46.41,46.58,46.41,46.57,84600.0,37.0394,37.1751,37.0394,37.1671,84600.0
2012-02-22 10:20:00,46.57,46.57,46.23,46.23,56800.0,37.1671,37.1671,36.8958,36.8958,56800.0
2012-02-22 10:30:00,46.22,46.23,46.11,46.12,43600.0,36.8878,36.8958,36.8,36.808,43600.0
2012-02-22 10:40:00,46.12,46.37,46.12,46.36,68000.0,36.808,37.0075,36.808,36.9995,68000.0
2012-02-22 10:50:00,46.38,46.42,46.3,46.35,30600.0,37.0155,37.0474,36.9517,36.9916,30600.0
2012-02-22 11:00:00,46.34,46.39,46.3,46.33,55200.0,36.9836,37.0235,36.9517,36.9756,55200.0
2012-02-22 11:10:00,46.33,46.33,46.23,46.24,53800.0,36.9756,36.9756,36.8958,36.9038,53800.0
2012-02-22 11:20:00,46.24,46.27,46.18,46.21,45000.0,36.9038,36.9277,36.8559,36.8798,45000.0
2012-02-22 11:30:00,46.21,46.23,46.14,46.2,34400.0,36.8798,36.8958,36.824,36.8719,34400.0
2012-02-22 11:40:00,46.2,46.2,46.09,46.1,35600.0,36.8719,36.8719,36.7841,36.792,35600.0
2012-02-22 11:50:00,46.1,46.19,46.09,46.18,46200.0,36.792,36.8639,36.7841,36.8559,46200.0
2012-02-22 12:00:00,46.17,46.18,46.08,46.11,52200.0,36.8479,36.8559,36.7761,36.8,52200.0
2012-02-22 12:10:00,46.11,46.3,46.11,46.13,102600.0,36.8,36.9517,36.8,36.816,102600.0
2012-02-22 12:20:00,46.13,46.16,46.12,46.13,23200.0,36.816,36.8399,36.808,36.816,23200.0
2012-02-22 12:30:00,46.12,46.16,46.1,46.15,30600.0,36.808,36.8399,36.792,36.8319,30600.0
2012-02-22 12:40:00,46.15,46.17,46.13,46.17,23200.0,36.8319,36.8479,36.816,36.8479,23200.0
2012-02-22 12:50:00,46.18,46.24,46.18,46.2,21400.0,36.8559,36.9038,36.8559,36.8719,21400.0
2012-02-22 13:00:00,46.19,46.23,46.16,46.23,49000.0,36.8639,36.8958,36.8399,36.8958,49000.0
2012-02-22 13:10:00,46.21,46.25,46.21,46.24,29000.0,36.8798,36.9118,36.8798,36.9038,29000.0
2012-02-22 13:20:00,46.23,46.31,46.22,46.3,21600.0,36.8958,36.9596,36.8878,36.9517,21600.0
2012-02-22 13:30:00,46.29,46.29,46.18,46.18,17600.0,36.9437,36.9437,36.8559,36.8559,17600.0
2012-02-22 13:40:00,46.19,46.23,46.18,46.22,27000.0,36.8639,36.8958,36.8559,36.8878,27000.0
2012-02-22 13:50:00,46.22,46.3,46.22,46.26,20800.0,36.8878,36.9517,36.8878,36.9197,20800.0
2012-02-22 14:00:00,46.26,46.27,46.21,46.22,29600.0,36.9197,36.9277,36.8798,36.8878,29600.0
2012-02-22 14:10:00,46.23,46.28,46.21,46.26,16800.0,36.8958,36.9357,36.8798,36.9197,16800.0
2012-02-22 14:20:00,46.26,46.27,46.23,46.23,26600.0,36.9197,36.9277,36.8958,36.8958,26600.0
2012-02-22 14:30:00,46.23,46.23,46.19,46.2,59000.0,36.8958,36.8958,36.8639,36.8719,59000.0
2012-02-22 14:40:00,46.2,46.2,46.15,46.17,29200.0,36.8719,36.8719,36.8319,36.8479,29200.0
2012-02-22 14:50:00,46.16,46.16,46.06,46.07,35000.0,36.8399,36.8399,36.7601,36.7681,35000.0
2012-02-22 15:00:00,46.06,46.07,46.02,46.02,61600.0,36.7601,36.7681,36.7282,36.7282,61600.0
2012-02-22 15:10:00,46.02,46.05,45.99,46.0,42000.0,36.7282,36.7521,36.7043,36.7122,42000.0
2012-02-22 15:20:00,46.0,46.02,45.95,46.01,46200.0,36.7122,36.7282,36.6723,36.7202,46200.0
2012-02-22 15:30:00,46.01,46.01,45.94,45.99,54400.0,36.7202,36.7202,36.6643,36.7043,54400.0
2012-02-22 15:40:00,45.99,46.01,45.88,45.88,93000.0,36.7043,36.7202,36.6165,36.6165,93000.0
2012-02-22 15:50:00,45.88,45.94,45.87,45.9,146600.0,36.6165,36.6643,36.6085,36.6324,146600.0
2012-02-23 09:30:00,45.85,45.93,45.81,45.84,29200.0,36.5925,36.6564,36.5606,36.5845,29200.0
2012-02-23 09:40:00,45.84,45.84,45.74,45.8,29400.0,36.5845,36.5845,36.5047,36.5526,29400.0
2012-02-23 09:50:00,45.82,45.88,45.79,45.83,18600.0,36.5686,36.6165,36.5446,36.5766,18600.0
2012-02-23 10:00:00,45.85,46.0,45.85,45.98,56800.0,36.5925,36.7122,36.5925,36.6963,56800.0
2012-02-23 10:10:00,45.98,45.99,45.85,45.85,34000.0,36.6963,36.7043,36.5925,36.5925,34000.0
2012-02-23 10:20:00,45.85,45.92,45.84,45.87,14000.0,36.5925,36.6484,36.5845,36.6085,14000.0
2012-02-23 10:30:00,45.87,45.94,45.87,45.93,16000.0,36.6085,36.6643,36.6085,36.6564,16000.0
2012-02-23 10:40:00,45.93,45.98,45.91,45.94,37400.0,36.6564,36.6963,36.6404,36.6643,37400.0
2012-02-23 10:50:00,45.95,46.11,45.93,46.08,37400.0,36.6723,36.8,36.6564,36.7761,37400.0
2012-02-23 11:00:00,46.08,46.16,46.08,46.13,19600.0,36.7761,36.8399,36.7761,36.816,19600.0
2012-02-23 11:10:00,46.13,46.24,46.13,46.19,32400.0,36.816,36.9038,36.816,36.8639,32400.0
2012-02-23 11:20:00,46.18,46.25,46.18,46.24,24000.0,36.8559,36.9118,36.8559,36.9038,24000.0
2012-02-23 11:30:00,46.24,46.25,46.13,46.15,10400.0,36.9038,36.9118,36.816,36.8319,10400.0
2012-02-23 11:40:00,46.15,46.16,46.05,46.12,29600.0,36.8319,36.8399,36.7521,36.808,29600.0
2012-02-23 11:50:00,46.11,46.17,46.11,46.16,15600.0,36.8,36.8479,36.8,36.8399,15600.0
2012-02-23 12:00:00,46.16,46.16,46.12,46.15,14200.0,36.8399,36.8399,36.808,36.8319,14200.0
2012-02-23 12:10:00,46.13,46.13,46.07,46.09,9200.0,36.816,36.816,36.7681,36.7841,9200.0
2012-02-23 12:20:00,46.09,46.17,46.08,46.16,15400.0,36.7841,36.8479,36.7761,36.8399,15400.0
2012-02-23 12:30:00,46.17,46.19,46.13,46.13,27800.0,36.8479,36.8639,36.816,36.816,27800.0
2012-02-23 12:40:00,46.13,46.13,46.07,46.09,35200.0,36.816,36.816,36.7681,36.7841,35200.0
2012-02-23 12:50:00,46.09,46.1,46.07,46.1,10400.0,36.7841,36.792,36.7681,36.792,10400.0
2012-02-23 13:00:00,46.11,46.11,46.02,46.02,7400.0,36.8,36.8,36.7282,36.7282,7400.0
2012-02-23 13:10:00,46.02,46.04,45.99,46.03,12000.0,36.7282,36.7442,36.7043,36.7362,12000.0
2012-02-23 13:20:00,46.03,46.05,46.0,46.0,8400.0,36.7362,36.7521,36.7122,36.7122,8400.0
2012-02-23 13:30:00,46.01,46.01,45.94,45.98,18400.0,36.7202,36.7202,36.6643,36.6963,18400.0
2012-02-23 13:40:00,45.98,46.07,45.98,46.06,18000.0,36.6963,36.7681,36.6963,36.7601,18000.0
2012-02-23 13:50:00,46.06,46.1,46.04,46.07,15200.0,36.7601,36.792,36.7442,36.7681,15200.0
2012-02-23 14:00:00,46.07,46.08,45.99,46.06,23400.0,36.7681,36.7761,36.7043,36.7601,23400.0
2012-02-23 14:10:00,46.05,46.07,45.99,45.99,32000.0,36.7521,36.7681,36.7043,36.7043,32000.0
2012-02-23 14:20:00,46.0,46.01,45.93,45.95,40200.0,36.7122,36.7202,36.6564,36.6723,40200.0
2012-02-23 14:30:00,45.96,46.06,45.96,46.06,17400.0,36.6803,36.7601,36.6803,36.7601,17400.0
2012-02-23 14:40:00,46.05,46.06,45.96,45.96,16400.0,36.7521,36.7601,36.6803,36.6803,16400.0
2012-02-23 14:50:00,45.96,45.99,45.96,45.97,13800.0,36.6803,36.7043,36.6803,36.6883,13800.0
2012-02-23 15:00:00,45.98,46.04,45.98,46.04,19600.0,36.6963,36.7442,36.6963,36.7442,19600.0
2012-02-23 15:10:00,46.04,46.11,46.04,46.11,23400.0,36.7442,36.8,36.7442,36.8,23400.0
2012-02-23 15:20:00,46.11,46.12,46.08,46.09,22000.0,36.8,36.808,36.7761,36.7841,22000.0
2012-02-23 15:30:00,46.09,46.11,46.07,46.08,28400.0,36.7841,36.8,36.7681,36.7761,28400.0
2012-02-23 15:40:00,46.08,46.1,46.05,46.1,30000.0,36.7761,36.792,36.7521,36.792,30000.0
2012-02-23 15:50:00,46.1,46.15,46.08,46.1,69200.0,36.792,36.8319,36.7761,36.792,69200.0
2012-02-24 09:30:00,46.0,46.2,46.0,46.1,54200.0,36.7122,36.8719,36.7122,36.792,54200.0
2012-02-24 09:40:00,46.11,46.18,46.01,46.13,40000.0,36.8,36.8559,36.7202,36.816,40000.0
2012-02-24 09:50:00,46.12,46.16,46.09,46.12,25600.0,36.808,36.8399,36.7841,36.808,25600.0
2012-02-24 10:00:00,46.13,46.2,46.08,46.2,37200.0,36.816,36.8719,36.7761,36.8719,37200.0
2012-02-24 10:10:00,46.18,46.27,46.15,46.25,44000.0,36.8559,36.9277,36.8319,36.9118,44000.0
2012-02-24 10:20:00,46.24,46.25,46.12,46.17,26000.0,36.9038,36.9118,36.808,36.8479,26000.0
2012-02-24 10:30:00,46.19,46.22,46.14,46.22,13800.0,36.8639,36.8878,36.824,36.8878,13800.0
2012-02-24 10:40:00,46.21,46.28,46.19,46.21,15600.0,36.8798,36.9357,36.8639,36.8798,15600.0
2012-02-24 10:50:00,46.21,46.21,46.1,46.18,28800.0,36.8798,36.8798,36.792,36.8559,28800.0
2012-02-24 11:00:00,46.17,46.19,46.13,46.16,19600.0,36.8479,36.8639,36.816,36.8399,19600.0
2012-02-24 11:10:00,46.15,46.16,46.1,46.1,16600.0,36.8319,36.8399,36.792,36.792,16600.0
2012-02-24 11:20:00,46.1,46.12,46.07,46.09,21400.0,36.792,36.808,36.7681,36.7841,21400.0
2012-02-24 11:30:00,46.1,46.13,46.09,46.13,6200.0,36.792,36.816,36.7841,36.816,6200.0
2012-02-24 11:40:00,46.12,46.15,46.08,46.09,19400.0,36.808,36.8319,36.7761,36.7841,19400.0
2012-02-24 11:50:00,46.09,46.13,46.07,46.12,18800.0,36.7841,36.816,36.7681,36.808,18800.0
2012-02-24 12:00:00,46.13,46.13,46.05,46.09,12200.0,36.816,36.816,36.7521,36.7841,12200.0
2012-02-24 12:10:00,46.08,46.08,46.04,46.05,13600.0,36.7761,36.7761,36.7442,36.7521,13600.0
2012-02-24 12:20:00,46.05,46.1,46.04,46.1,15000.0,36.7521,36.792,36.7442,36.792,15000.0
2012-02-24 12:30:00,46.13,46.13,46.06,46.06,10200.0,36.816,36.816,36.7601,36.7601,10200.0
2012-02-24 12:40:00,46.06,46.09,46.06,46.08,14800.0,36.7601,36.7841,36.7601,36.7761,14800.0
2012-02-24 12:50:00,46.09,46.1,46.06,46.07,12400.0,36.7841,36.792,36.7601,36.7681,12400.0
2012-02-24 13:00:00,46.07,46.11,46.07,46.08,16600.0,36.7681,36.8,36.7681,36.7761,16600.0
2012-02-24 13:10:00,46.09,46.09,46.05,46.05,19200.0,36.7841,36.7841,36.7521,36.7521,19200.0
2012-02-24 13:20:00,46.06,46.07,46.01,46.01,12600.0,36.7601,36.7681,36.7202,36.7202,12600.0
2012-02-24 13:30:00,46.01,46.02,45.96,45.97,23400.0,36.7202,36.7282,36.6803,36.6883,23400.0
2012-02-24 13:40:00,45.97,45.99,45.92,45.94,15000.0,36.6883,36.7043,36.6484,36.6643,15000.0
2012-02-24 13:50:00,45.94,45.95,45.88,45.94,24800.0,36.6643,36.6723,36.6165,36.6643,24800.0
2012-02-24 14:00:00,45.94,46.0,45.94,45.96,14600.0,36.6643,36.7122,36.6643,36.6803,14600.0
2012-02-24 14:10:00,45.96,45.98,45.91,45.93,14400.0,36.6803,36.6963,36.6404,36.6564,14400.0
2012-02-24 14:20:00,45.91,45.93,45.87,45.87,20600.0,36.6404,36.6564,36.6085,36.6085,20600.0
2012-02-24 14:30:00,45.88,45.88,45.75,45.82,47800.0,36.6165,36.6165,36.5127,36.5686,47800.0
2012-02-24 14:40:00,45.81,45.87,45.8,45.87,15200.0,36.5606,36.6085,36.5526,36.6085,15200.0
2012-02-24 14:50:00,45.87,45.87,45.8,45.84,15800.0,36.6085,36.6085,36.5526,36.5845,15800.0
2012-02-24 15:00:00,45.84,45.88,45.84,45.86,22800.0,36.5845,36.6165,36.5845,36.6005,22800.0
2012-02-24 15:10:00,45.85,45.87,45.79,45.79,24200.0,36.5925,36.6085,36.5446,36.5446,24200.0
2012-02-24 15:20:00,45.8,45.81,45.76,45.76,26000.0,36.5526,36.5606,36.5207,36.5207,26000.0
2012-02-24 15:30:00,45.77,45.8,45.74,45.8,74200.0,36.5287,36.5526,36.5047,36.5526,74200.0
2012-02-24 15:40:00,45.8,45.8,45.75,45.79,61400.0,36.5526,36.5526,36.5127,36.5446,61400.0
2012-02-24 15:50:00,45.79,45.84,45.77,45.84,105400.0,36.5446,36.5845,36.5287,36.5845,105400.0
2012-02-27 09:30:00,45.6,45.65,45.43,45.45,62000.0,36.393,36.4329,36.2573,36.2733,62000.0
2012-02-27 09:40:00,45.45,45.55,45.35,45.52,48000.0,36.2733,36.3531,36.1935,36.3291,48000.0
2012-02-27 09:50:00,45.52,45.63,45.51,45.61,24200.0,36.3291,36.4169,36.3212,36.401,24200.0
2012-02-27 10:00:00,45.6,45.75,45.6,45.74,30600.0,36.393,36.5127,36.393,36.5047,30600.0
2012-02-27 10:10:00,45.73,45.88,45.73,45.84,26600.0,36.4967,36.6165,36.4967,36.5845,26600.0
2012-02-27 10:20:00,45.83,45.92,45.82,45.89,48600.0,36.5766,36.6484,36.5686,36.6244,48600.0
2012-02-27 10:30:00,45.88,46.04,45.88,46.04,67400.0,36.6165,36.7442,36.6165,36.7442,67400.0
2012-02-27 10:40:00,46.03,46.3,46.03,46.29,128800.0,36.7362,36.9517,36.7362,36.9437,128800.0
2012-02-27 10:50:00,46.3,46.32,46.22,46.23,72400.0,36.9517,36.9676,36.8878,36.8958,72400.0
2012-02-27 11:00:00,46.24,46.31,46.23,46.3,42800.0,36.9038,36.9596,36.8958,36.9517,42800.0
2012-02-27 11:10:00,46.31,46.38,46.31,46.38,35600.0,36.9596,37.0155,36.9596,37.0155,35600.0
2012-02-27 11:20:00,46.38,46.51,46.37,46.42,47200.0,37.0155,37.1193,37.0075,37.0474,47200.0
2012-02-27 11:30:00,46.43,46.49,46.4,46.47,33200.0,37.0554,37.1033,37.0315,37.0873,33200.0
2012-02-27 11:40:00,46.47,46.56,46.41,46.44,58200.0,37.0873,37.1592,37.0394,37.0634,58200.0
2012-02-27 11:50:00,46.43,46.49,46.38,46.49,61200.0,37.0554,37.1033,37.0155,37.1033,61200.0
2012-02-27 12:00:00,46.49,46.49,46.35,46.35,36200.0,37.1033,37.1033,36.9916,36.9916,36200.0
2012-02-27 12:10:00,46.35,46.4,46.35,46.4,16200.0,36.9916,37.0315,36.9916,37.0315,16200.0
2012-02-27 12:20:00,46.4,46.48,46.38,46.48,22600.0,37.0315,37.0953,37.0155,37.0953,22600.0
2012-02-27 12:30:00,46.48,46.5,46.44,46.5,16200.0,37.0953,37.1113,37.0634,37.1113,16200.0
2012-02-27 12:40:00,46.5,46.52,46.48,46.5,21000.0,37.1113,37.1272,37.0953,37.1113,21000.0
2012-02-27 12:50:00,46.5,46.59,46.48,46.52,36000.0,37.1113,37.1831,37.0953,37.1272,36000.0
2012-02-27 13:00:00,46.52,46.52,46.44,46.48,33200.0,37.1272,37.1272,37.0634,37.0953,33200.0
2012-02-27 13:10:00,46.48,46.49,46.43,46.44,9800.0,37.0953,37.1033,37.0554,37.0634,9800.0
2012-02-27 13:20:00,46.43,46.45,46.4,46.4,17000.0,37.0554,37.0714,37.0315,37.0315,17000.0
2012-02-27 13:30:00,46.4,46.45,46.38,46.43,11400.0,37.0315,37.0714,37.0155,37.0554,11400.0
2012-02-27 13:40:00,46.44,46.46,46.39,46.39,16200.0,37.0634,37.0794,37.0235,37.0235,16200.0
2012-02-27 13:50:00,46.4,46.44,46.38,46.42,16600.0,37.0315,37.0634,37.0155,37.0474,16600.0
2012-02-27 14:00:00,46.42,46.44,46.38,46.44,26400.0,37.0474,37.0634,37.0155,37.0634,26400.0
2012-02-27 14:10:00,46.44,46.47,46.42,46.43,29400.0,37.0634,37.0873,37.0474,37.0554,29400.0
2012-02-27 14:20:00,46.43,46.47,46.42,46.47,18600.0,37.0554,37.0873,37.0474,37.0873,18600.0
2012-02-27 14:30:00,46.47,46.47,46.38,46.38,29800.0,37.0873,37.0873,37.0155,37.0155,29800.0
2012-02-27 14:40:00,46.38,46.46,46.38,46.43,18600.0,37.0155,37.0794,37.0155,37.0554,18600.0
2012-02-27 14:50:00,46.44,46.46,46.42,46.46,12800.0,37.0634,37.0794,37.0474,37.0794,12800.0
2012-02-27 15:00:00,46.46,46.54,46.46,46.52,74600.0,37.0794,37.1432,37.0794,37.1272,74600.0
2012-02-27 15:10:00,46.51,46.52,46.38,46.45,35400.0,37.1193,37.1272,37.0155,37.0714,35400.0
2012-02-27 15:20:00,46.46,46.49,46.43,46.48,53800.0,37.0794,37.1033,37.0554,37.0953,53800.0
2012-02-27 15:30:00,46.49,46.55,46.49,46.54,71800.0,37.1033,37.1512,37.1033,37.1432,71800.0
2012-02-27 15:40:00,46.54,46.56,46.44,46.46,95600.0,37.1432,37.1592,37.0634,37.0794,95600.0
2012-02-27 15:50:00,46.46,46.5,46.42,46.46,170600.0,37.0794,37.1113,37.0474,37.0794,170600.0
2012-02-28 09:30:00,46.4,46.4,46.19,46.35,78800.0,37.0315,37.0315,36.8639,36.9916,78800.0
2012-02-28 09:40:00,46.36,46.39,46.18,46.37,47400.0,36.9995,37.0235,36.8559,37.0075,47400.0
2012-02-28 09:50:00,46.37,46.48,46.35,46.48,39400.0,37.0075,37.0953,36.9916,37.0953,39400.0
2012-02-28 10:00:00,46.49,46.62,46.45,46.48,76200.0,37.1033,37.207,37.0714,37.0953,76200.0
2012-02-28 10:10:00,46.47,46.64,46.47,46.6,40600.0,37.0873,37.223,37.0873,37.1911,40600.0
2012-02-28 10:20:00,46.6,46.71,46.58,46.71,47600.0,37.1911,37.2789,37.1751,37.2789,47600.0
2012-02-28 10:30:00,46.71,46.82,46.71,46.74,41200.0,37.2789,37.3667,37.2789,37.3028,41200.0
2012-02-28 10:40:00,46.73,46.84,46.72,46.77,38400.0,37.2948,37.3826,37.2869,37.3268,38400.0
2012-02-28 10:50:00,46.74,46.77,46.67,46.74,30000.0,37.3028,37.3268,37.247,37.3028,30000.0
2012-02-28 11:00:00,46.76,46.76,46.63,46.68,32200.0,37.3188,37.3188,37.215,37.2549,32200.0
2012-02-28 11:10:00,46.69,46.69,46.62,46.66,27200.0,37.2629,37.2629,37.207,37.239,27200.0
2012-02-28 11:20:00,46.68,46.76,46.68,46.69,30200.0,37.2549,37.3188,37.2549,37.2629,30200.0
2012-02-28 11:30:00,46.7,46.75,46.68,46.68,39800.0,37.2709,37.3108,37.2549,37.2549,39800.0
2012-02-28 11:40:00,46.69,46.7,46.65,46.69,25600.0,37.2629,37.2709,37.231,37.2629,25600.0
2012-02-28 11:50:00,46.69,46.71,46.64,46.68,29400.0,37.2629,37.2789,37.223,37.2549,29400.0
2012-02-28 12:00:00,46.69,46.7,46.66,46.66,21800.0,37.2629,37.2709,37.239,37.239,21800.0
2012-02-28 12:10:00,46.65,46.68,46.61,46.63,39600.0,37.231,37.2549,37.1991,37.215,39600.0
2012-02-28 12:20:00,46.62,46.67,46.61,46.63,30200.0,37.207,37.247,37.1991,37.215,30200.0
2012-02-28 12:30:00,46.63,46.65,46.6,46.61,22800.0,37.215,37.231,37.1911,37.1991,22800.0
2012-02-28 12:40:00,46.62,46.66,46.6,46.63,33800.0,37.207,37.239,37.1911,37.215,33800.0
2012-02-28 12:50:00,46.63,46.63,46.55,46.55,19400.0,37.215,37.215,37.1512,37.1512,19400.0
2012-02-28 13:00:00,46.55,46.58,46.52,46.52,19800.0,37.1512,37.1751,37.1272,37.1272,19800.0
2012-02-28 13:10:00,46.52,46.58,46.52,46.57,15800.0,37.1272,37.1751,37.1272,37.1671,15800.0
2012-02-28 13:20:00,46.56,46.58,46.52,46.52,16400.0,37.1592,37.1751,37.1272,37.1272,16400.0
2012-02-28 13:30:00,46.5,46.5,46.44,46.49,22400.0,37.1113,37.1113,37.0634,37.1033,22400.0
2012-02-28 13:40:00,46.48,46.52,46.46,46.47,34200.0,37.0953,37.1272,37.0794,37.0873,34200.0
2012-02-28 13:50:00,46.46,46.49,46.42,46.49,27200.0,37.0794,37.1033,37.0474,37.1033,27200.0
2012-02-28 14:00:00,46.49,46.53,46.48,46.5,23800.0,37.1033,37.1352,37.0953,37.1113,23800.0
2012-02-28 14:10:00,46.51,46.54,46.47,46.54,37000.0,37.1193,37.1432,37.0873,37.1432,37000.0
2012-02-28 14:20:00,46.55,46.56,46.46,46.46,39800.0,37.1512,37.1592,37.0794,37.0794,39800.0
2012-02-28 14:30:00,46.46,46.54,46.44,46.46,35000.0,37.0794,37.1432,37.0634,37.0794,35000.0
2012-02-28 14:40:00,46.47,46.49,46.44,46.46,29800.0,37.0873,37.1033,37.0634,37.0794,29800.0
2012-02-28 14:50:00,46.46,46.49,46.41,46.43,40800.0,37.0794,37.1033,37.0394,37.0554,40800.0
2012-02-28 15:00:00,46.44,46.48,46.44,46.46,34600.0,37.0634,37.0953,37.0634,37.0794,34600.0
2012-02-28 15:10:00,46.46,46.49,46.43,46.49,49000.0,37.0794,37.1033,37.0554,37.1033,49000.0
2012-02-28 15:20:00,46.49,46.52,46.47,46.48,47200.0,37.1033,37.1272,37.0873,37.0953,47200.0
2012-02-28 15:30:00,46.49,46.52,46.48,46.49,70400.0,37.1033,37.1272,37.0953,37.1033,70400.0
2012-02-28 15:40:00,46.49,46.52,46.46,46.46,123000.0,37.1033,37.1272,37.0794,37.0794,123000.0
2012-02-28 15:50:00,46.47,46.51,46.46,46.46,186200.0,37.0873,37.1193,37.0794,37.0794,186200.0
2012-02-29 09:30:00,46.46,46.57,46.37,46.49,49800.0,37.0794,37.1671,37.0075,37.1033,49800.0
2012-02-29 09:40:00,46.48,46.5,46.35,46.48,39600.0,37.0953,37.1113,36.9916,37.0953,39600.0
2012-02-29 09:50:00,46.47,46.49,46.4,46.43,34200.0,37.0873,37.1033,37.0315,37.0554,34200.0
2012-02-29 10:00:00,46.43,46.46,46.24,46.29,42600.0,37.0554,37.0794,36.9038,36.9437,42600.0
2012-02-29 10:10:00,46.31,46.42,46.31,46.37,25400.0,36.9596,37.0474,36.9596,37.0075,25400.0
2012-02-29 10:20:00,46.35,46.42,46.27,46.41,30000.0,36.9916,37.0474,36.9277,37.0394,30000.0
2012-02-29 10:30:00,46.4,46.4,46.08,46.1,53800.0,37.0315,37.0315,36.7761,36.792,53800.0
2012-02-29 10:40:00,46.11,46.11,45.79,45.83,58800.0,36.8,36.8,36.5446,36.5766,58800.0
2012-02-29 10:50:00,45.85,45.95,45.69,45.88,67000.0,36.5925,36.6723,36.4648,36.6165,67000.0
2012-02-29 11:00:00,45.91,46.05,45.8,46.05,63200.0,36.6404,36.7521,36.5526,36.7521,63200.0
2012-02-29 11:10:00,46.05,46.08,45.92,45.94,37000.0,36.7521,36.7761,36.6484,36.6643,37000.0
2012-02-29 11:20:00,45.92,45.92,45.71,45.72,38400.0,36.6484,36.6484,36.4808,36.4888,38400.0
2012-02-29 11:30:00,45.72,45.96,45.69,45.93,34000.0,36.4888,36.6803,36.4648,36.6564,34000.0
2012-02-29 11:40:00,45.93,46.07,45.93,46.06,25800.0,36.6564,36.7681,36.6564,36.7601,25800.0
2012-02-29 11:50:00,46.06,46.07,46.01,46.05,40600.0,36.7601,36.7681,36.7202,36.7521,40600.0
2012-02-29 12:00:00,46.05,46.08,45.97,46.02,27200.0,36.7521,36.7761,36.6883,36.7282,27200.0
2012-02-29 12:10:00,46.02,46.1,46.0,46.09,29800.0,36.7282,36.792,36.7122,36.7841,29800.0
2012-02-29 12:20:00,46.08,46.13,46.04,46.1,24600.0,36.7761,36.816,36.7442,36.792,24600.0
2012-02-29 12:30:00,46.1,46.11,45.98,45.98,29200.0,36.792,36.8,36.6963,36.6963,29200.0
2012-02-29 12:40:00,45.98,46.01,45.93,45.93,25400.0,36.6963,36.7202,36.6564,36.6564,25400.0
2012-02-29 12:50:00,45.94,46.04,45.94,46.04,22800.0,36.6643,36.7442,36.6643,36.7442,22800.0
2012-02-29 13:00:00,46.05,46.14,46.05,46.12,30400.0,36.7521,36.824,36.7521,36.808,30400.0
2012-02-29 13:10:00,46.13,46.13,45.96,45.96,28200.0,36.816,36.816,36.6803,36.6803,28200.0
2012-02-29 13:20:00,45.95,46.02,45.95,45.99,34200.0,36.6723,36.7282,36.6723,36.7043,34200.0
2012-02-29 13:30:00,45.99,46.01,45.94,45.99,26400.0,36.7043,36.7202,36.6643,36.7043,26400.0
2012-02-29 13:40:00,45.99,46.05,45.97,46.01,27000.0,36.7043,36.7521,36.6883,36.7202,27000.0
2012-02-29 13:50:00,46.02,46.02,45.81,45.81,73200.0,36.7282,36.7282,36.5606,36.5606,73200.0
2012-02-29 14:00:00,45.82,45.91,45.81,45.9,34400.0,36.5686,36.6404,36.5606,36.6324,34400.0
2012-02-29 14:10:00,45.89,45.91,45.75,45.77,42600.0,36.6244,36.6404,36.5127,36.5287,42600.0
2012-02-29 14:20:00,45.77,45.86,45.74,45.85,44400.0,36.5287,36.6005,36.5047,36.5925,44400.0
2012-02-29 14:30:00,45.86,45.86,45.7,45.72,48200.0,36.6005,36.6005,36.4728,36.4888,48200.0
2012-02-29 14:40:00,45.72,45.79,45.69,45.76,52600.0,36.4888,36.5446,36.4648,36.5207,52600.0
2012-02-29 14:50:00,45.77,45.8,45.69,45.71,56200.0,36.5287,36.5526,36.4648,36.4808,56200.0
2012-02-29 15:00:00,45.7,45.7,45.62,45.63,61400.0,36.4728,36.4728,36.409,36.4169,61400.0
2012-02-29 15:10:00,45.63,45.69,45.6,45.64,68200.0,36.4169,36.4648,36.393,36.4249,68200.0
2012-02-29 15:20:00,45.64,45.64,45.59,45.6,58600.0,36.4249,36.4249,36.385,36.393,58600.0
2012-02-29 15:30:00,45.6,45.62,45.47,45.52,121000.0,36.393,36.409,36.2892,36.3291,121000.0
2012-02-29 15:40:00,45.52,45.73,45.52,45.71,141800.0,36.3291,36.4967,36.3291,36.4808,141800.0
2012-02-29 15:50:00,45.71,45.71,45.6,45.62,199600.0,36.4808,36.4808,36.393,36.409,199600.0
2012-03-01 09:30:00,45.74,46.2,45.74,46.08,67400.0,36.5047,36.8719,36.5047,36.7761,67400.0
2012-03-01 09:40:00,46.08,46.25,46.08,46.15,37800.0,36.7761,36.9118,36.7761,36.8319,37800.0
2012-03-01 09:50:00,46.19,46.33,46.16,46.26,42000.0,36.8639,36.9756,36.8399,36.9197,42000.0
2012-03-01 10:00:00,46.24,46.24,45.92,46.12,58200.0,36.9038,36.9038,36.6484,36.808,58200.0
2012-03-01 10:10:00,46.13,46.23,46.09,46.15,41600.0,36.816,36.8958,36.7841,36.8319,41600.0
2012-03-01 10:20:00,46.14,46.29,46.14,46.23,35400.0,36.824,36.9437,36.824,36.8958,35400.0
2012-03-01 10:30:00,46.24,46.24,46.09,46.16,27600.0,36.9038,36.9038,36.7841,36.8399,27600.0
2012-03-01 10:40:00,46.18,46.22,46.13,46.18,33000.0,36.8559,36.8878,36.816,36.8559,33000.0
2012-03-01 10:50:00,46.19,46.26,46.09,46.26,34800.0,36.8639,36.9197,36.7841,36.9197,34800.0
2012-03-01 11:00:00,46.24,46.27,46.17,46.17,33200.0,36.9038,36.9277,36.8479,36.8479,33200.0
2012-03-01 11:10:00,46.17,46.19,46.04,46.16,34600.0,36.8479,36.8639,36.7442,36.8399,34600.0
2012-03-01 11:20:00,46.16,46.17,46.08,46.17,34000.0,36.8399,36.8479,36.7761,36.8479,34000.0
2012-03-01 11:30:00,46.18,46.24,46.17,46.2,19600.0,36.8559,36.9038,36.8479,36.8719,19600.0
2012-03-01 11:40:00,46.2,46.35,46.2,46.33,21800.0,36.8719,36.9916,36.8719,36.9756,21800.0
2012-03-01 11:50:00,46.33,46.34,46.24,46.29,28800.0,36.9756,36.9836,36.9038,36.9437,28800.0
2012-03-01 12:00:00,46.28,46.32,46.24,46.3,18000.0,36.9357,36.9676,36.9038,36.9517,18000.0
2012-03-01 12:10:00,46.3,46.35,46.3,46.35,20000.0,36.9517,36.9916,36.9517,36.9916,20000.0
2012-03-01 12:20:00,46.35,46.45,46.34,46.35,38800.0,36.9916,37.0714,36.9836,36.9916,38800.0
2012-03-01 12:30:00,46.37,46.37,46.31,46.32,18400.0,37.0075,37.0075,36.9596,36.9676,18400.0
2012-03-01 12:40:00,46.32,46.33,46.28,46.32,17600.0,36.9676,36.9756,36.9357,36.9676,17600.0
2012-03-01 12:50:00,46.33,46.35,46.28,46.29,28200.0,36.9756,36.9916,36.9357,36.9437,28200.0
2012-03-01 13:00:00,46.29,46.35,46.29,46.35,14800.0,36.9437,36.9916,36.9437,36.9916,14800.0
2012-03-01 13:10:00,46.34,46.4,46.34,46.4,49200.0,36.9836,37.0315,36.9836,37.0315,49200.0
2012-03-01 13:20:00,46.38,46.47,46.38,46.42,35600.0,37.0155,37.0873,37.0155,37.0474,35600.0
2012-03-01 13:30:00,46.43,46.46,46.42,46.45,30600.0,37.0554,37.0794,37.0474,37.0714,30600.0
2012-03-01 13:40:00,46.46,46.49,46.43,46.43,83600.0,37.0794,37.1033,37.0554,37.0554,83600.0
2012-03-01 13:50:00,46.44,46.45,46.41,46.42,16600.0,37.0634,37.0714,37.0394,37.0474,16600.0
2012-03-01 14:00:00,46.43,46.46,46.41,46.43,32400.0,37.0554,37.0794,37.0394,37.0554,32400.0
2012-03-01 14:10:00,46.43,46.43,46.38,46.4,21400.0,37.0554,37.0554,37.0155,37.0315,21400.0
2012-03-01 14:20:00,46.4,46.42,46.35,46.35,20200.0,37.0315,37.0474,36.9916,36.9916,20200.0
2012-03-01 14:30:00,46.35,46.37,46.33,46.34,25600.0,36.9916,37.0075,36.9756,36.9836,25600.0
2012-03-01 14:40:00,46.34,46.41,46.33,46.4,35600.0,36.9836,37.0394,36.9756,37.0315,35600.0
2012-03-01 14:50:00,46.4,46.41,46.38,46.41,26600.0,37.0315,37.0394,37.0155,37.0394,26600.0
2012-03-01 15:00:00,46.41,46.42,46.34,46.34,40800.0,37.0394,37.0474,36.9836,36.9836,40800.0
2012-03-01 15:10:00,46.34,46.39,46.23,46.23,50600.0,36.9836,37.0235,36.8958,36.8958,50600.0
2012-03-01 15:20:00,46.22,46.24,46.13,46.24,55600.0,36.8878,36.9038,36.816,36.9038,55600.0
2012-03-01 15:30:00,46.23,46.24,46.18,46.22,68400.0,36.8958,36.9038,36.8559,36.8878,68400.0
2012-03-01 15:40:00,46.21,46.29,46.2,46.27,84800.0,36.8798,36.9437,36.8719,36.9277,84800.0
2012-03-01 15:50:00,46.27,46.35,46.27,46.33,116000.0,36.9277,36.9916,36.9277,36.9756,116000.0
2012-03-02 09:30:00,46.48,46.5,46.25,46.45,76600.0,37.0953,37.1113,36.9118,37.0714,76600.0
2012-03-02 09:40:00,46.44,46.56,46.43,46.48,42600.0,37.0634,37.1592,37.0554,37.0953,42600.0
2012-03-02 09:50:00,46.48,46.59,46.36,46.43,28600.0,37.0953,37.1831,36.9995,37.0554,28600.0
2012-03-02 10:00:00,46.45,46.48,46.32,46.44,33000.0,37.0714,37.0953,36.9676,37.0634,33000.0
2012-03-02 10:10:00,46.45,46.65,46.45,46.62,33000.0,37.0714,37.231,37.0714,37.207,33000.0
2012-03-02 10:20:00,46.61,46.7,46.59,46.68,28400.0,37.1991,37.2709,37.1831,37.2549,28400.0
2012-03-02 10:30:00,46.69,46.7,46.54,46.6,31600.0,37.2629,37.2709,37.1432,37.1911,31600.0
2012-03-02 10:40:00,46.6,46.7,46.6,46.62,27400.0,37.1911,37.2709,37.1911,37.207,27400.0
2012-03-02 10:50:00,46.62,46.7,46.6,46.6,24600.0,37.207,37.2709,37.1911,37.1911,24600.0
2012-03-02 11:00:00,46.6,46.6,46.35,46.43,39200.0,37.1911,37.1911,36.9916,37.0554,39200.0
2012-03-02 11:10:00,46.43,46.47,46.41,46.44,25000.0,37.0554,37.0873,37.0394,37.0634,25000.0
2012-03-02 11:20:00,46.44,46.49,46.43,46.44,19400.0,37.0634,37.1033,37.0554,37.0634,19400.0
2012-03-02 11:30:00,46.43,46.51,46.43,46.5,14600.0,37.0554,37.1193,37.0554,37.1113,14600.0
2012-03-02 11:40:00,46.49,46.49,46.31,46.35,35200.0,37.1033,37.1033,36.9596,36.9916,35200.0
2012-03-02 11:50:00,46.35,46.35,46.29,46.35,12800.0,36.9916,36.9916,36.9437,36.9916,12800.0
2012-03-02 12:00:00,46.35,46.35,46.3,46.32,13600.0,36.9916,36.9916,36.9517,36.9676,13600.0
2012-03-02 12:10:00,46.32,46.37,46.28,46.3,12600.0,36.9676,37.0075,36.9357,36.9517,12600.0
2012-03-02 12:20:00,46.3,46.3,46.17,46.24,20400.0,36.9517,36.9517,36.8479,36.9038,20400.0
2012-03-02 12:30:00,46.24,46.29,46.23,46.24,11600.0,36.9038,36.9437,36.8958,36.9038,11600.0
2012-03-02 12:40:00,46.25,46.26,46.22,46.26,14800.0,36.9118,36.9197,36.8878,36.9197,14800.0
2012-03-02 12:50:00,46.27,46.28,46.25,46.27,14800.0,36.9277,36.9357,36.9118,36.9277,14800.0
2012-03-02 13:00:00,46.28,46.3,46.23,46.27,14000.0,36.9357,36.9517,36.8958,36.9277,14000.0
2012-03-02 13:10:00,46.27,46.27,46.13,46.13,15200.0,36.9277,36.9277,36.816,36.816,15200.0
2012-03-02 13:20:00,46.13,46.15,46.06,46.15,17000.0,36.816,36.8319,36.7601,36.8319,17000.0
2012-03-02 13:30:00,46.15,46.19,46.15,46.18,15400.0,36.8319,36.8639,36.8319,36.8559,15400.0
2012-03-02 13:40:00,46.18,46.22,46.17,46.2,12600.0,36.8559,36.8878,36.8479,36.8719,12600.0
2012-03-02 13:50:00,46.19,46.25,46.18,46.25,12200.0,36.8639,36.9118,36.8559,36.9118,12200.0
2012-03-02 14:00:00,46.27,46.29,46.24,46.29,11400.0,36.9277,36.9437,36.9038,36.9437,11400.0
2012-03-02 14:10:00,46.29,46.38,46.26,46.38,30800.0,36.9437,37.0155,36.9197,37.0155,30800.0
2012-03-02 14:20:00,46.38,46.38,46.31,46.32,25200.0,37.0155,37.0155,36.9596,36.9676,25200.0
2012-03-02 14:30:00,46.33,46.34,46.3,46.33,20000.0,36.9756,36.9836,36.9517,36.9756,20000.0
2012-03-02 14:40:00,46.32,46.35,46.27,46.35,13800.0,36.9676,36.9916,36.9277,36.9916,13800.0
2012-03-02 14:50:00,46.37,46.41,46.35,46.39,25000.0,37.0075,37.0394,36.9916,37.0235,25000.0
2012-03-02 15:00:00,46.39,46.42,46.32,46.35,42200.0,37.0235,37.0474,36.9676,36.9916,42200.0
2012-03-02 15:10:00,46.35,46.36,46.29,46.3,36000.0,36.9916,36.9995,36.9437,36.9517,36000.0
2012-03-02 15:20:00,46.29,46.38,46.29,46.38,21400.0,36.9437,37.0155,36.9437,37.0155,21400.0
2012-03-02 15:30:00,46.37,46.44,46.29,46.29,40200.0,37.0075,37.0634,36.9437,36.9437,40200.0
2012-03-02 15:40:00,46.28,46.31,46.23,46.26,43400.0,36.9357,36.9596,36.8958,36.9197,43400.0
2012-03-02 15:50:00,46.26,46.29,46.22,46.25,63800.0,36.9197,36.9437,36.8878,36.9118,63800.0
2012-03-05 09:30:00,46.08,46.15,45.98,46.15,44800.0,36.7761,36.8319,36.6963,36.8319,44800.0
2012-03-05 09:40:00,46.14,46.15,45.95,46.02,38600.0,36.824,36.8319,36.6723,36.7282,38600.0
2012-03-05 09:50:00,46.02,46.06,45.96,45.96,37800.0,36.7282,36.7601,36.6803,36.6803,37800.0
2012-03-05 10:00:00,45.99,46.1,45.9,45.99,67800.0,36.7043,36.792,36.6324,36.7043,67800.0
2012-03-05 10:10:00,46.01,46.01,45.79,45.82,42200.0,36.7202,36.7202,36.5446,36.5686,42200.0
2012-03-05 10:20:00,45.82,45.83,45.64,45.65,46400.0,36.5686,36.5766,36.4249,36.4329,46400.0
2012-03-05 10:30:00,45.65,45.72,45.62,45.68,27400.0,36.4329,36.4888,36.409,36.4568,27400.0
2012-03-05 10:40:00,45.69,45.77,45.68,45.76,33000.0,36.4648,36.5287,36.4568,36.5207,33000.0
2012-03-05 10:50:00,45.74,45.77,45.64,45.7,36000.0,36.5047,36.5287,36.4249,36.4728,36000.0
2012-03-05 11:00:00,45.7,45.77,45.63,45.77,33000.0,36.4728,36.5287,36.4169,36.5287,33000.0
2012-03-05 11:10:00,45.77,45.79,45.62,45.68,31800.0,36.5287,36.5446,36.409,36.4568,31800.0
2012-03-05 11:20:00,45.67,45.74,45.65,45.72,21200.0,36.4489,36.5047,36.4329,36.4888,21200.0
2012-03-05 11:30:00,45.72,45.73,45.65,45.65,26400.0,36.4888,36.4967,36.4329,36.4329,26400.0
2012-03-05 11:40:00,45.63,45.79,45.63,45.77,37000.0,36.4169,36.5446,36.4169,36.5287,37000.0
2012-03-05 11:50:00,45.77,45.79,45.68,45.69,27400.0,36.5287,36.5446,36.4568,36.4648,27400.0
2012-03-05 12:00:00,45.7,45.74,45.68,45.71,24000.0,36.4728,36.5047,36.4568,36.4808,24000.0
2012-03-05 12:10:00,45.72,45.75,45.71,45.74,21000.0,36.4888,36.5127,36.4808,36.5047,21000.0
2012-03-05 12:20:00,45.74,45.81,45.74,45.78,19400.0,36.5047,36.5606,36.5047,36.5367,19400.0
2012-03-05 12:30:00,45.79,45.8,45.73,45.77,19400.0,36.5446,36.5526,36.4967,36.5287,19400.0
2012-03-05 12:40:00,45.77,45.81,45.75,45.8,23000.0,36.5287,36.5606,36.5127,36.5526,23000.0
2012-03-05 12:50:00,45.79,45.8,45.69,45.7,21800.0,36.5446,36.5526,36.4648,36.4728,21800.0
2012-03-05 13:00:00,45.69,45.77,45.68,45.68,32000.0,36.4648,36.5287,36.4568,36.4568,32000.0
2012-03-05 13:10:00,45.68,45.74,45.66,45.74,26600.0,36.4568,36.5047,36.4409,36.5047,26600.0
2012-03-05 13:20:00,45.73,45.74,45.7,45.73,21200.0,36.4967,36.5047,36.4728,36.4967,21200.0
2012-03-05 13:30:00,45.73,45.76,45.72,45.74,13600.0,36.4967,36.5207,36.4888,36.5047,13600.0
2012-03-05 13:40:00,45.75,45.75,45.69,45.69,15000.0,36.5127,36.5127,36.4648,36.4648,15000.0
2012-03-05 13:50:00,45.68,45.69,45.61,45.62,18800.0,36.4568,36.4648,36.401,36.409,18800.0
2012-03-05 14:00:00,45.62,45.63,45.6,45.63,14000.0,36.409,36.4169,36.393,36.4169,14000.0
2012-03-05 14:10:00,45.63,45.68,45.63,45.68,22200.0,36.4169,36.4568,36.4169,36.4568,22200.0
2012-03-05 14:20:00,45.68,45.79,45.67,45.79,36800.0,36.4568,36.5446,36.4489,36.5446,36800.0
2012-03-05 14:30:00,45.8,45.8,45.69,45.79,31200.0,36.5526,36.5526,36.4648,36.5446,31200.0
2012-03-05 14:40:00,45.79,45.8,45.72,45.72,22600.0,36.5446,36.5526,36.4888,36.4888,22600.0
2012-03-05 14:50:00,45.73,45.87,45.73,45.85,29200.0,36.4967,36.6085,36.4967,36.5925,29200.0
2012-03-05 15:00:00,45.84,45.84,45.79,45.79,34400.0,36.5845,36.5845,36.5446,36.5446,34400.0
2012-03-05 15:10:00,45.79,45.84,45.79,45.83,22000.0,36.5446,36.5845,36.5446,36.5766,22000.0
2012-03-05 15:20:00,45.84,45.87,45.74,45.76,46200.0,36.5845,36.6085,36.5047,36.5207,46200.0
2012-03-05 15:30:00,45.76,45.83,45.76,45.83,41200.0,36.5207,36.5766,36.5207,36.5766,41200.0
2012-03-05 15:40:00,45.83,45.84,45.75,45.83,44800.0,36.5766,36.5845,36.5127,36.5766,44800.0
2012-03-05 15:50:00,45.83,45.84,45.77,45.77,52600.0,36.5766,36.5845,36.5287,36.5287,52600.0
2012-03-06 09:30:00,45.12,45.35,45.02,45.32,94200.0,36.0099,36.1935,35.9301,36.1695,94200.0
2012-03-06 09:40:00,45.32,45.42,45.18,45.37,57200.0,36.1695,36.2493,36.0578,36.2094,57200.0
2012-03-06 09:50:00,45.38,45.38,45.29,45.29,27600.0,36.2174,36.2174,36.1456,36.1456,27600.0
2012-03-06 10:00:00,45.29,45.48,45.27,45.38,57400.0,36.1456,36.2972,36.1296,36.2174,57400.0
2012-03-06 10:10:00,45.38,45.39,45.28,45.3,45800.0,36.2174,36.2254,36.1376,36.1536,45800.0
2012-03-06 10:20:00,45.3,45.3,45.16,45.18,37400.0,36.1536,36.1536,36.0418,36.0578,37400.0
2012-03-06 10:30:00,45.18,45.38,45.17,45.36,31000.0,36.0578,36.2174,36.0498,36.2015,31000.0
2012-03-06 10:40:00,45.37,45.41,45.32,45.37,35400.0,36.2094,36.2414,36.1695,36.2094,35400.0
2012-03-06 10:50:00,45.37,45.37,45.23,45.27,28600.0,36.2094,36.2094,36.0977,36.1296,28600.0
2012-03-06 11:00:00,45.27,45.38,45.27,45.37,36800.0,36.1296,36.2174,36.1296,36.2094,36800.0
2012-03-06 11:10:00,45.37,45.41,45.34,45.35,20200.0,36.2094,36.2414,36.1855,36.1935,20200.0
2012-03-06 11:20:00,45.34,45.34,45.26,45.32,19800.0,36.1855,36.1855,36.1216,36.1695,19800.0
2012-03-06 11:30:00,45.32,45.32,45.17,45.21,35000.0,36.1695,36.1695,36.0498,36.0817,35000.0
2012-03-06 11:40:00,45.21,45.29,45.21,45.26,26800.0,36.0817,36.1456,36.0817,36.1216,26800.0
2012-03-06 11:50:00,45.27,45.31,45.24,45.31,23200.0,36.1296,36.1615,36.1057,36.1615,23200.0
2012-03-06 12:00:00,45.31,45.35,45.26,45.26,35600.0,36.1615,36.1935,36.1216,36.1216,35600.0
2012-03-06 12:10:00,45.27,45.28,45.19,45.23,34200.0,36.1296,36.1376,36.0658,36.0977,34200.0
2012-03-06 12:20:00,45.24,45.27,45.2,45.23,28800.0,36.1057,36.1296,36.0738,36.0977,28800.0
2012-03-06 12:30:00,45.23,45.33,45.22,45.3,20800.0,36.0977,36.1775,36.0897,36.1536,20800.0
2012-03-06 12:40:00,45.31,45.32,45.27,45.31,12400.0,36.1615,36.1695,36.1296,36.1615,12400.0
2012-03-06 12:50:00,45.31,45.31,45.22,45.24,19400.0,36.1615,36.1615,36.0897,36.1057,19400.0
2012-03-06 13:00:00,45.23,45.34,45.22,45.33,27200.0,36.0977,36.1855,36.0897,36.1775,27200.0
2012-03-06 13:10:00,45.33,45.33,45.23,45.24,16600.0,36.1775,36.1775,36.0977,36.1057,16600.0
2012-03-06 13:20:00,45.26,45.27,45.21,45.25,34600.0,36.1216,36.1296,36.0817,36.1137,34600.0
2012-03-06 13:30:00,45.26,45.32,45.23,45.29,29000.0,36.1216,36.1695,36.0977,36.1456,29000.0
2012-03-06 13:40:00,45.31,45.35,45.22,45.33,58400.0,36.1615,36.1935,36.0897,36.1775,58400.0
2012-03-06 13:50:00,45.32,45.35,45.27,45.29,45400.0,36.1695,36.1935,36.1296,36.1456,45400.0
2012-03-06 14:00:00,45.29,45.33,45.27,45.32,35600.0,36.1456,36.1775,36.1296,36.1695,35600.0
2012-03-06 14:10:00,45.32,45.34,45.3,45.31,15000.0,36.1695,36.1855,36.1536,36.1615,15000.0
2012-03-06 14:20:00,45.3,45.3,45.21,45.23,45400.0,36.1536,36.1536,36.0817,36.0977,45400.0
2012-03-06 14:30:00,45.22,45.26,45.17,45.18,26400.0,36.0897,36.1216,36.0498,36.0578,26400.0
2012-03-06 14:40:00,45.19,45.19,45.15,45.17,27400.0,36.0658,36.0658,36.0339,36.0498,27400.0
2012-03-06 14:50:00,45.17,45.17,45.1,45.12,27600.0,36.0498,36.0498,35.9939,36.0099,27600.0
2012-03-06 15:00:00,45.12,45.19,45.12,45.19,38200.0,36.0099,36.0658,36.0099,36.0658,38200.0
2012-03-06 15:10:00,45.19,45.26,45.18,45.24,35400.0,36.0658,36.1216,36.0578,36.1057,35400.0
2012-03-06 15:20:00,45.24,45.26,45.23,45.24,47600.0,36.1057,36.1216,36.0977,36.1057,47600.0
2012-03-06 15:30:00,45.24,45.24,45.17,45.2,48800.0,36.1057,36.1057,36.0498,36.0738,48800.0
2012-03-06 15:40:00,45.21,45.24,45.18,45.19,56800.0,36.0817,36.1057,36.0578,36.0658,56800.0
2012-03-06 15:50:00,45.19,45.27,45.19,45.23,88600.0,36.0658,36.1296,36.0658,36.0977,88600.0
2012-03-07 09:30:00,45.32,45.38,45.25,45.32,58000.0,36.1695,36.2174,36.1137,36.1695,58000.0
2012-03-07 09:40:00,45.32,45.38,45.24,45.27,34200.0,36.1695,36.2174,36.1057,36.1296,34200.0
2012-03-07 09:50:00,45.26,45.42,45.24,45.33,50600.0,36.1216,36.2493,36.1057,36.1775,50600.0
2012-03-07 10:00:00,45.32,45.32,45.16,45.17,58200.0,36.1695,36.1695,36.0418,36.0498,58200.0
2012-03-07 10:10:00,45.16,45.2,45.1,45.11,55000.0,36.0418,36.0738,35.9939,36.0019,55000.0
2012-03-07 10:20:00,45.11,45.12,45.02,45.11,34200.0,36.0019,36.0099,35.9301,36.0019,34200.0
2012-03-07 10:30:00,45.13,45.22,45.13,45.19,26800.0,36.0179,36.0897,36.0179,36.0658,26800.0
2012-03-07 10:40:00,45.2,45.2,45.09,45.11,39600.0,36.0738,36.0738,35.986,36.0019,39600.0
2012-03-07 10:50:00,45.1,45.18,45.09,45.16,24000.0,35.9939,36.0578,35.986,36.0418,24000.0
2012-03-07 11:00:00,45.16,45.23,45.16,45.23,67600.0,36.0418,36.0977,36.0418,36.0977,67600.0
2012-03-07 11:10:00,45.23,45.3,45.21,45.27,76800.0,36.0977,36.1536,36.0817,36.1296,76800.0
2012-03-07 11:20:00,45.29,45.33,45.23,45.24,35200.0,36.1456,36.1775,36.0977,36.1057,35200.0
2012-03-07 11:30:00,45.23,45.3,45.23,45.3,25400.0,36.0977,36.1536,36.0977,36.1536,25400.0
2012-03-07 11:40:00,45.32,45.37,45.32,45.33,38400.0,36.1695,36.2094,36.1695,36.1775,38400.0
2012-03-07 11:50:00,45.33,45.33,45.27,45.29,23000.0,36.1775,36.1775,36.1296,36.1456,23000.0
2012-03-07 12:00:00,45.28,45.33,45.24,45.25,22800.0,36.1376,36.1775,36.1057,36.1137,22800.0
2012-03-07 12:10:00,45.26,45.3,45.22,45.22,40200.0,36.1216,36.1536,36.0897,36.0897,40200.0
2012-03-07 12:20:00,45.22,45.3,45.18,45.19,149800.0,36.0897,36.1536,36.0578,36.0658,149800.0
2012-03-07 12:30:00,45.19,45.35,45.16,45.3,117200.0,36.0658,36.1935,36.0418,36.1536,117200.0
2012-03-07 12:40:00,45.3,45.35,45.3,45.33,28000.0,36.1536,36.1935,36.1536,36.1775,28000.0
2012-03-07 12:50:00,45.34,45.41,45.34,45.37,38800.0,36.1855,36.2414,36.1855,36.2094,38800.0
2012-03-07 13:00:00,45.37,45.37,45.27,45.27,26000.0,36.2094,36.2094,36.1296,36.1296,26000.0
2012-03-07 13:10:00,45.29,45.35,45.28,45.32,25200.0,36.1456,36.1935,36.1376,36.1695,25200.0
2012-03-07 13:20:00,45.32,45.33,45.3,45.31,17000.0,36.1695,36.1775,36.1536,36.1615,17000.0
2012-03-07 13:30:00,45.3,45.35,45.26,45.35,20400.0,36.1536,36.1935,36.1216,36.1935,20400.0
2012-03-07 13:40:00,45.35,45.35,45.25,45.3,21800.0,36.1935,36.1935,36.1137,36.1536,21800.0
2012-03-07 13:50:00,45.3,45.35,45.3,45.34,26000.0,36.1536,36.1935,36.1536,36.1855,26000.0
2012-03-07 14:00:00,45.34,45.42,45.34,45.38,33400.0,36.1855,36.2493,36.1855,36.2174,33400.0
2012-03-07 14:10:00,45.38,45.38,45.34,45.35,31600.0,36.2174,36.2174,36.1855,36.1935,31600.0
2012-03-07 14:20:00,45.34,45.34,45.29,45.33,43600.0,36.1855,36.1855,36.1456,36.1775,43600.0
2012-03-07 14:30:00,45.34,45.35,45.26,45.3,28600.0,36.1855,36.1935,36.1216,36.1536,28600.0
2012-03-07 14:40:00,45.29,45.35,45.27,45.31,35000.0,36.1456,36.1935,36.1296,36.1615,35000.0
2012-03-07 14:50:00,45.32,45.4,45.32,45.36,39200.0,36.1695,36.2334,36.1695,36.2015,39200.0
2012-03-07 15:00:00,45.35,45.38,45.32,45.32,45400.0,36.1935,36.2174,36.1695,36.1695,45400.0
2012-03-07 15:10:00,45.32,45.39,45.32,45.39,32800.0,36.1695,36.2254,36.1695,36.2254,32800.0
2012-03-07 15:20:00,45.4,45.43,45.34,45.35,52600.0,36.2334,36.2573,36.1855,36.1935,52600.0
2012-03-07 15:30:00,45.36,45.38,45.31,45.31,74000.0,36.2015,36.2174,36.1615,36.1615,74000.0
2012-03-07 15:40:00,45.31,45.47,45.3,45.41,70200.0,36.1615,36.2892,36.1536,36.2414,70200.0
2012-03-07 15:50:00,45.4,45.42,45.26,45.29,155000.0,36.2334,36.2493,36.1216,36.1456,155000.0
2012-03-08 09:30:00,45.76,46.12,45.7,46.08,66000.0,36.5207,36.808,36.4728,36.7761,66000.0
2012-03-08 09:40:00,46.11,46.17,45.96,45.99,61400.0,36.8,36.8479,36.6803,36.7043,61400.0
2012-03-08 09:50:00,45.99,46.03,45.85,45.85,66400.0,36.7043,36.7362,36.5925,36.5925,66400.0
2012-03-08 10:00:00,45.85,45.96,45.81,45.96,61200.0,36.5925,36.6803,36.5606,36.6803,61200.0
2012-03-08 10:10:00,45.95,46.03,45.82,46.03,41800.0,36.6723,36.7362,36.5686,36.7362,41800.0
2012-03-08 10:20:00,46.03,46.03,45.92,45.99,27800.0,36.7362,36.7362,36.6484,36.7043,27800.0
2012-03-08 10:30:00,45.98,46.12,45.98,46.1,56400.0,36.6963,36.808,36.6963,36.792,56400.0
2012-03-08 10:40:00,46.1,46.21,46.07,46.2,37200.0,36.792,36.8798,36.7681,36.8719,37200.0
2012-03-08 10:50:00,46.21,46.31,46.2,46.3,55200.0,36.8798,36.9596,36.8719,36.9517,55200.0
2012-03-08 11:00:00,46.3,46.32,46.27,46.28,36000.0,36.9517,36.9676,36.9277,36.9357,36000.0
2012-03-08 11:10:00,46.29,46.35,46.29,46.29,33400.0,36.9437,36.9916,36.9437,36.9437,33400.0
2012-03-08 11:20:00,46.28,46.29,46.24,46.27,23400.0,36.9357,36.9437,36.9038,36.9277,23400.0
2012-03-08 11:30:00,46.27,46.32,46.24,46.29,22400.0,36.9277,36.9676,36.9038,36.9437,22400.0
2012-03-08 11:40:00,46.29,46.31,46.27,46.29,16400.0,36.9437,36.9596,36.9277,36.9437,16400.0
2012-03-08 11:50:00,46.28,46.34,46.28,46.33,15400.0,36.9357,36.9836,36.9357,36.9756,15400.0
2012-03-08 12:00:00,46.33,46.39,46.33,46.39,24600.0,36.9756,37.0235,36.9756,37.0235,24600.0
2012-03-08 12:10:00,46.38,46.41,46.33,46.33,38400.0,37.0155,37.0394,36.9756,36.9756,38400.0
2012-03-08 12:20:00,46.33,46.37,46.31,46.36,19400.0,36.9756,37.0075,36.9596,36.9995,19400.0
2012-03-08 12:30:00,46.35,46.41,46.35,46.4,25800.0,36.9916,37.0394,36.9916,37.0315,25800.0
2012-03-08 12:40:00,46.41,46.49,46.4,46.49,37600.0,37.0394,37.1033,37.0315,37.1033,37600.0
2012-03-08 12:50:00,46.49,46.51,46.46,46.46,34000.0,37.1033,37.1193,37.0794,37.0794,34000.0
2012-03-08 13:00:00,46.47,46.47,46.33,46.34,27000.0,37.0873,37.0873,36.9756,36.9836,27000.0
2012-03-08 13:10:00,46.34,46.44,46.33,46.43,14400.0,36.9836,37.0634,36.9756,37.0554,14400.0
2012-03-08 13:20:00,46.42,46.42,46.35,46.38,17400.0,37.0474,37.0474,36.9916,37.0155,17400.0
2012-03-08 13:30:00,46.36,46.42,46.35,46.4,18600.0,36.9995,37.0474,36.9916,37.0315,18600.0
2012-03-08 13:40:00,46.4,46.43,46.4,46.41,19400.0,37.0315,37.0554,37.0315,37.0394,19400.0
2012-03-08 13:50:00,46.4,46.43,46.36,46.37,23000.0,37.0315,37.0554,36.9995,37.0075,23000.0
2012-03-08 14:00:00,46.37,46.39,46.35,46.36,30600.0,37.0075,37.0235,36.9916,36.9995,30600.0
2012-03-08 14:10:00,46.37,46.38,46.3,46.37,38400.0,37.0075,37.0155,36.9517,37.0075,38400.0
2012-03-08 14:20:00,46.37,46.39,46.35,46.37,23000.0,37.0075,37.0235,36.9916,37.0075,23000.0
2012-03-08 14:30:00,46.38,46.4,46.37,46.39,19200.0,37.0155,37.0315,37.0075,37.0235,19200.0
2012-03-08 14:40:00,46.4,46.46,46.39,46.45,59400.0,37.0315,37.0794,37.0235,37.0714,59400.0
2012-03-08 14:50:00,46.46,46.56,46.45,46.55,58400.0,37.0794,37.1592,37.0714,37.1512,58400.0
2012-03-08 15:00:00,46.54,46.55,46.46,46.52,47400.0,37.1432,37.1512,37.0794,37.1272,47400.0
2012-03-08 15:10:00,46.54,46.62,46.52,46.54,53600.0,37.1432,37.207,37.1272,37.1432,53600.0
2012-03-08 15:20:00,46.54,46.67,46.54,46.66,65200.0,37.1432,37.247,37.1432,37.239,65200.0
2012-03-08 15:30:00,46.66,46.7,46.61,46.61,189800.0,37.239,37.2709,37.1991,37.1991,189800.0
2012-03-08 15:40:00,46.62,46.64,46.49,46.49,163800.0,37.207,37.223,37.1033,37.1033,163800.0
2012-03-08 15:50:00,46.49,46.51,46.4,46.48,240000.0,37.1033,37.1193,37.0315,37.0953,240000.0
2012-03-09 09:30:00,46.5,46.5,46.35,46.48,60800.0,37.1113,37.1113,36.9916,37.0953,60800.0
2012-03-09 09:40:00,46.47,46.63,46.47,46.54,45600.0,37.0873,37.215,37.0873,37.1432,45600.0
2012-03-09 09:50:00,46.56,46.6,46.46,46.48,36000.0,37.1592,37.1911,37.0794,37.0953,36000.0
2012-03-09 10:00:00,46.49,46.7,46.48,46.7,38400.0,37.1033,37.2709,37.0953,37.2709,38400.0
2012-03-09 10:10:00,46.69,46.72,46.59,46.72,38800.0,37.2629,37.2869,37.1831,37.2869,38800.0
2012-03-09 10:20:00,46.73,46.82,46.72,46.72,36400.0,37.2948,37.3667,37.2869,37.2869,36400.0
2012-03-09 10:30:00,46.74,46.81,46.73,46.81,33000.0,37.3028,37.3587,37.2948,37.3587,33000.0
2012-03-09 10:40:00,46.81,46.82,46.68,46.71,30800.0,37.3587,37.3667,37.2549,37.2789,30800.0
2012-03-09 10:50:00,46.7,46.71,46.66,46.66,27600.0,37.2709,37.2789,37.239,37.239,27600.0
2012-03-09 11:00:00,46.66,46.69,46.65,46.66,25600.0,37.239,37.2629,37.231,37.239,25600.0
2012-03-09 11:10:00,46.66,46.67,46.61,46.62,26000.0,37.239,37.247,37.1991,37.207,26000.0
2012-03-09 11:20:00,46.62,46.62,46.55,46.57,24800.0,37.207,37.207,37.1512,37.1671,24800.0
2012-03-09 11:30:00,46.56,46.57,46.54,46.56,23400.0,37.1592,37.1671,37.1432,37.1592,23400.0
2012-03-09 11:40:00,46.57,46.61,46.55,46.57,31200.0,37.1671,37.1991,37.1512,37.1671,31200.0
2012-03-09 11:50:00,46.58,46.67,46.58,46.63,40600.0,37.1751,37.247,37.1751,37.215,40600.0
2012-03-09 12:00:00,46.63,46.63,46.52,46.63,31600.0,37.215,37.215,37.1272,37.215,31600.0
2012-03-09 12:10:00,46.63,46.65,46.63,46.64,24400.0,37.215,37.231,37.215,37.223,24400.0
2012-03-09 12:20:00,46.63,46.66,46.63,46.63,19000.0,37.215,37.239,37.215,37.215,19000.0
2012-03-09 12:30:00,46.63,46.63,46.59,46.6,23200.0,37.215,37.215,37.1831,37.1911,23200.0
2012-03-09 12:40:00,46.6,46.66,46.6,46.64,14200.0,37.1911,37.239,37.1911,37.223,14200.0
2012-03-09 12:50:00,46.63,46.66,46.6,46.6,18800.0,37.215,37.239,37.1911,37.1911,18800.0
2012-03-09 13:00:00,46.6,46.62,46.6,46.62,10800.0,37.1911,37.207,37.1911,37.207,10800.0
2012-03-09 13:10:00,46.63,46.63,46.57,46.57,25000.0,37.215,37.215,37.1671,37.1671,25000.0
2012-03-09 13:20:00,46.57,46.57,46.51,46.51,35200.0,37.1671,37.1671,37.1193,37.1193,35200.0
2012-03-09 13:30:00,46.52,46.6,46.52,46.6,30200.0,37.1272,37.1911,37.1272,37.1911,30200.0
2012-03-09 13:40:00,46.6,46.62,46.59,46.6,17800.0,37.1911,37.207,37.1831,37.1911,17800.0
2012-03-09 13:50:00,46.6,46.63,46.59,46.59,19600.0,37.1911,37.215,37.1831,37.1831,19600.0
2012-03-09 14:00:00,46.59,46.62,46.58,46.58,30800.0,37.1831,37.207,37.1751,37.1751,30800.0
2012-03-09 14:10:00,46.58,46.58,46.51,46.51,24800.0,37.1751,37.1751,37.1193,37.1193,24800.0
2012-03-09 14:20:00,46.51,46.54,46.51,46.52,16600.0,37.1193,37.1432,37.1193,37.1272,16600.0
2012-03-09 14:30:00,46.53,46.57,46.52,46.53,33800.0,37.1352,37.1671,37.1272,37.1352,33800.0
2012-03-09 14:40:00,46.53,46.58,46.44,46.44,35400.0,37.1352,37.1751,37.0634,37.0634,35400.0
2012-03-09 14:50:00,46.44,46.45,46.3,46.34,74000.0,37.0634,37.0714,36.9517,36.9836,74000.0
2012-03-09 15:00:00,46.35,46.43,46.35,46.42,28400.0,36.9916,37.0554,36.9916,37.0474,28400.0
2012-03-09 15:10:00,46.42,46.42,46.34,46.38,28600.0,37.0474,37.0474,36.9836,37.0155,28600.0
2012-03-09 15:20:00,46.38,46.44,46.38,46.43,58000.0,37.0155,37.0634,37.0155,37.0554,58000.0
2012-03-09 15:30:00,46.43,46.45,46.37,46.44,78400.0,37.0554,37.0714,37.0075,37.0634,78400.0
2012-03-09 15:40:00,46.44,46.62,46.41,46.43,71800.0,37.0634,37.207,37.0394,37.0554,71800.0
2012-03-09 15:50:00,46.42,46.42,46.34,46.4,97400.0,37.0474,37.0474,36.9836,37.0315,97400.0
2012-03-12 09:30:00,46.48,46.5,46.34,46.5,29200.0,37.0953,37.1113,36.9836,37.1113,29200.0
2012-03-12 09:40:00,46.51,46.69,46.5,46.51,22600.0,37.1193,37.2629,37.1113,37.1193,22600.0
2012-03-12 09:50:00,46.5,46.65,46.47,46.62,21400.0,37.1113,37.231,37.0873,37.207,21400.0
2012-03-12 10:00:00,46.62,46.63,46.48,46.56,53600.0,37.207,37.215,37.0953,37.1592,53600.0
2012-03-12 10:10:00,46.54,46.56,46.45,46.56,30800.0,37.1432,37.1592,37.0714,37.1592,30800.0
2012-03-12 10:20:00,46.56,46.59,46.51,46.52,24600.0,37.1592,37.1831,37.1193,37.1272,24600.0
2012-03-12 10:30:00,46.51,46.54,46.39,46.51,48400.0,37.1193,37.1432,37.0235,37.1193,48400.0
2012-03-12 10:40:00,46.51,46.66,46.51,46.66,29200.0,37.1193,37.239,37.1193,37.239,29200.0
2012-03-12 10:50:00,46.66,46.82,46.66,46.71,39800.0,37.239,37.3667,37.239,37.2789,39800.0
2012-03-12 11:00:00,46.72,46.72,46.63,46.63,26400.0,37.2869,37.2869,37.215,37.215,26400.0
2012-03-12 11:10:00,46.62,46.69,46.62,46.62,18600.0,37.207,37.2629,37.207,37.207,18600.0
2012-03-12 11:20:00,46.62,46.63,46.51,46.51,15200.0,37.207,37.215,37.1193,37.1193,15200.0
2012-03-12 11:30:00,46.52,46.58,46.52,46.56,30600.0,37.1272,37.1751,37.1272,37.1592,30600.0
2012-03-12 11:40:00,46.54,46.54,46.47,46.52,14600.0,37.1432,37.1432,37.0873,37.1272,14600.0
2012-03-12 11:50:00,46.5,46.55,46.46,46.47,22400.0,37.1113,37.1512,37.0794,37.0873,22400.0
2012-03-12 12:00:00,46.46,46.51,46.4,46.51,32200.0,37.0794,37.1193,37.0315,37.1193,32200.0
2012-03-12 12:10:00,46.51,46.58,46.5,46.57,58800.0,37.1193,37.1751,37.1113,37.1671,58800.0
2012-03-12 12:20:00,46.55,46.58,46.51,46.56,61400.0,37.1512,37.1751,37.1193,37.1592,61400.0
2012-03-12 12:30:00,46.56,46.58,46.55,46.57,24200.0,37.1592,37.1751,37.1512,37.1671,24200.0
2012-03-12 12:40:00,46.57,46.59,46.55,46.56,19400.0,37.1671,37.1831,37.1512,37.1592,19400.0
2012-03-12 12:50:00,46.57,46.57,46.5,46.56,14600.0,37.1671,37.1671,37.1113,37.1592,14600.0
2012-03-12 13:00:00,46.56,46.57,46.51,46.51,10800.0,37.1592,37.1671,37.1193,37.1193,10800.0
2012-03-12 13:10:00,46.51,46.52,46.48,46.51,13000.0,37.1193,37.1272,37.0953,37.1193,13000.0
2012-03-12 13:20:00,46.49,46.52,46.48,46.5,17400.0,37.1033,37.1272,37.0953,37.1113,17400.0
2012-03-12 13:30:00,46.49,46.57,46.49,46.56,57800.0,37.1033,37.1671,37.1033,37.1592,57800.0
2012-03-12 13:40:00,46.56,46.61,46.56,46.61,29600.0,37.1592,37.1991,37.1592,37.1991,29600.0
2012-03-12 13:50:00,46.61,46.65,46.6,46.6,27600.0,37.1991,37.231,37.1911,37.1911,27600.0
2012-03-12 14:00:00,46.6,46.6,46.58,46.59,21400.0,37.1911,37.1911,37.1751,37.1831,21400.0
2012-03-12 14:10:00,46.59,46.68,46.59,46.66,27400.0,37.1831,37.2549,37.1831,37.239,27400.0
2012-03-12 14:20:00,46.66,46.7,46.65,46.65,29800.0,37.239,37.2709,37.231,37.231,29800.0
2012-03-12 14:30:00,46.65,46.65,46.61,46.63,23800.0,37.231,37.231,37.1991,37.215,23800.0
2012-03-12 14:40:00,46.64,46.65,46.62,46.62,15600.0,37.223,37.231,37.207,37.207,15600.0
2012-03-12 14:50:00,46.62,46.63,46.59,46.63,20600.0,37.207,37.215,37.1831,37.215,20600.0
2012-03-12 15:00:00,46.63,46.63,46.58,46.6,25800.0,37.215,37.215,37.1751,37.1911,25800.0
2012-03-12 15:10:00,46.59,46.63,46.58,46.62,24600.0,37.1831,37.215,37.1751,37.207,24600.0
2012-03-12 15:20:00,46.63,46.64,46.6,46.63,27000.0,37.215,37.223,37.1911,37.215,27000.0
2012-03-12 15:30:00,46.63,46.63,46.55,46.56,45000.0,37.215,37.215,37.1512,37.1592,45000.0
2012-03-12 15:40:00,46.55,46.59,46.52,46.57,76000.0,37.1512,37.1831,37.1272,37.1671,76000.0
2012-03-12 15:50:00,46.57,46.58,46.53,46.56,85000.0,37.1671,37.1751,37.1352,37.1592,85000.0
2012-03-13 09:30:00,46.85,46.88,46.74,46.86,38600.0,37.3906,37.4146,37.3028,37.3986,38600.0
2012-03-13 09:40:00,46.85,46.85,46.69,46.74,17400.0,37.3906,37.3906,37.2629,37.3028,17400.0
2012-03-13 09:50:00,46.72,46.82,46.7,46.71,19000.0,37.2869,37.3667,37.2709,37.2789,19000.0
2012-03-13 10:00:00,46.7,46.83,46.69,46.78,16800.0,37.2709,37.3746,37.2629,37.3347,16800.0
2012-03-13 10:10:00,46.79,46.88,46.74,46.75,14200.0,37.3427,37.4146,37.3028,37.3108,14200.0
2012-03-13 10:20:00,46.75,46.88,46.73,46.87,36200.0,37.3108,37.4146,37.2948,37.4066,36200.0
2012-03-13 10:30:00,46.87,46.96,46.86,46.94,34400.0,37.4066,37.4784,37.3986,37.4624,34400.0
2012-03-13 10:40:00,46.93,46.96,46.91,46.91,21600.0,37.4545,37.4784,37.4385,37.4385,21600.0
2012-03-13 10:50:00,46.92,46.98,46.9,46.92,29000.0,37.4465,37.4944,37.4305,37.4465,29000.0
2012-03-13 11:00:00,46.95,46.98,46.94,46.98,19600.0,37.4704,37.4944,37.4624,37.4944,19600.0
2012-03-13 11:10:00,46.98,46.98,46.92,46.94,20800.0,37.4944,37.4944,37.4465,37.4624,20800.0
2012-03-13 11:20:00,46.96,46.99,46.94,46.94,25000.0,37.4784,37.5023,37.4624,37.4624,25000.0
2012-03-13 11:30:00,46.94,47.0,46.93,46.97,16600.0,37.4624,37.5103,37.4545,37.4864,16600.0
2012-03-13 11:40:00,46.98,46.99,46.91,46.92,33200.0,37.4944,37.5023,37.4385,37.4465,33200.0
2012-03-13 11:50:00,46.93,46.96,46.92,46.92,18000.0,37.4545,37.4784,37.4465,37.4465,18000.0
2012-03-13 12:00:00,46.92,46.94,46.89,46.93,15200.0,37.4465,37.4624,37.4225,37.4545,15200.0
2012-03-13 12:10:00,46.93,46.99,46.93,46.99,12600.0,37.4545,37.5023,37.4545,37.5023,12600.0
2012-03-13 12:20:00,46.99,46.99,46.95,46.96,12800.0,37.5023,37.5023,37.4704,37.4784,12800.0
2012-03-13 12:30:00,46.96,46.97,46.9,46.9,22400.0,37.4784,37.4864,37.4305,37.4305,22400.0
2012-03-13 12:40:00,46.89,46.92,46.88,46.92,14600.0,37.4225,37.4465,37.4146,37.4465,14600.0
2012-03-13 12:50:00,46.92,46.96,46.92,46.95,10000.0,37.4465,37.4784,37.4465,37.4704,10000.0
2012-03-13 13:00:00,46.95,46.99,46.94,46.96,21400.0,37.4704,37.5023,37.4624,37.4784,21400.0
2012-03-13 13:10:00,46.95,46.99,46.93,46.99,12400.0,37.4704,37.5023,37.4545,37.5023,12400.0
2012-03-13 13:20:00,46.98,46.99,46.92,46.92,14000.0,37.4944,37.5023,37.4465,37.4465,14000.0
2012-03-13 13:30:00,46.92,46.93,46.88,46.88,7000.0,37.4465,37.4545,37.4146,37.4146,7000.0
2012-03-13 13:40:00,46.88,46.92,46.87,46.9,7600.0,37.4146,37.4465,37.4066,37.4305,7600.0
2012-03-13 13:50:00,46.92,46.92,46.88,46.88,10200.0,37.4465,37.4465,37.4146,37.4146,10200.0
2012-03-13 14:00:00,46.87,46.87,46.85,46.87,11000.0,37.4066,37.4066,37.3906,37.4066,11000.0
2012-03-13 14:10:00,46.86,46.91,46.81,46.88,42200.0,37.3986,37.4385,37.3587,37.4146,42200.0
2012-03-13 14:20:00,46.89,46.98,46.77,46.82,55000.0,37.4225,37.4944,37.3268,37.3667,55000.0
2012-03-13 14:30:00,46.82,46.88,46.77,46.88,44000.0,37.3667,37.4146,37.3268,37.4146,44000.0
2012-03-13 14:40:00,46.87,46.9,46.78,46.78,67400.0,37.4066,37.4305,37.3347,37.3347,67400.0
2012-03-13 14:50:00,46.78,46.81,46.74,46.8,48200.0,37.3347,37.3587,37.3028,37.3507,48200.0
2012-03-13 15:00:00,46.8,46.98,46.78,46.93,71800.0,37.3507,37.4944,37.3347,37.4545,71800.0
2012-03-13 15:10:00,46.93,46.99,46.9,46.95,98400.0,37.4545,37.5023,37.4305,37.4704,98400.0
2012-03-13 15:20:00,46.98,47.05,46.94,46.97,94200.0,37.4944,37.5502,37.4624,37.4864,94200.0
2012-03-13 15:30:00,46.97,47.09,46.97,47.09,119400.0,37.4864,37.5822,37.4864,37.5822,119400.0
2012-03-13 15:40:00,47.08,47.13,47.07,47.12,155200.0,37.5742,37.6141,37.5662,37.6061,155200.0
2012-03-13 15:50:00,47.12,47.21,47.1,47.17,196200.0,37.6061,37.6779,37.5901,37.646,196200.0
2012-03-14 09:30:00,47.09,47.3,47.06,47.16,57000.0,37.5822,37.7498,37.5582,37.638,57000.0
2012-03-14 09:40:00,47.16,47.19,47.09,47.15,71000.0,37.638,37.662,37.5822,37.63,71000.0
2012-03-14 09:50:00,47.15,47.25,47.14,47.18,33400.0,37.63,37.7098,37.6221,37.654,33400.0
2012-03-14 10:00:00,47.17,47.23,47.12,47.23,42000.0,37.646,37.6939,37.6061,37.6939,42000.0
2012-03-14 10:10:00,47.22,47.23,47.1,47.13,42600.0,37.6859,37.6939,37.5901,37.6141,42600.0
2012-03-14 10:20:00,47.13,47.16,47.08,47.09,40800.0,37.6141,37.638,37.5742,37.5822,40800.0
2012-03-14 10:30:00,47.1,47.12,47.05,47.07,25600.0,37.5901,37.6061,37.5502,37.5662,25600.0
2012-03-14 10:40:00,47.07,47.07,47.02,47.04,19000.0,37.5662,37.5662,37.5263,37.5422,19000.0
2012-03-14 10:50:00,47.05,47.05,46.97,46.98,35600.0,37.5502,37.5502,37.4864,37.4944,35600.0
2012-03-14 11:00:00,46.98,46.99,46.91,46.95,24400.0,37.4944,37.5023,37.4385,37.4704,24400.0
2012-03-14 11:10:00,46.96,46.98,46.88,46.88,15800.0,37.4784,37.4944,37.4146,37.4146,15800.0
2012-03-14 11:20:00,46.88,46.97,46.88,46.92,20400.0,37.4146,37.4864,37.4146,37.4465,20400.0
2012-03-14 11:30:00,46.92,46.92,46.84,46.89,28800.0,37.4465,37.4465,37.3826,37.4225,28800.0
2012-03-14 11:40:00,46.88,46.88,46.83,46.85,22000.0,37.4146,37.4146,37.3746,37.3906,22000.0
2012-03-14 11:50:00,46.85,46.88,46.84,46.86,13400.0,37.3906,37.4146,37.3826,37.3986,13400.0
2012-03-14 12:00:00,46.86,46.87,46.82,46.82,21400.0,37.3986,37.4066,37.3667,37.3667,21400.0
2012-03-14 12:10:00,46.82,46.91,46.82,46.91,29600.0,37.3667,37.4385,37.3667,37.4385,29600.0
2012-03-14 12:20:00,46.9,46.92,46.86,46.87,28000.0,37.4305,37.4465,37.3986,37.4066,28000.0
2012-03-14 12:30:00,46.87,46.95,46.87,46.92,35200.0,37.4066,37.4704,37.4066,37.4465,35200.0
2012-03-14 12:40:00,46.91,46.93,46.9,46.91,25800.0,37.4385,37.4545,37.4305,37.4385,25800.0
2012-03-14 12:50:00,46.9,46.91,46.88,46.89,30600.0,37.4305,37.4385,37.4146,37.4225,30600.0
2012-03-14 13:00:00,46.89,46.92,46.88,46.9,34000.0,37.4225,37.4465,37.4146,37.4305,34000.0
2012-03-14 13:10:00,46.89,46.91,46.88,46.9,82200.0,37.4225,37.4385,37.4146,37.4305,82200.0
2012-03-14 13:20:00,46.9,46.9,46.88,46.89,37800.0,37.4305,37.4305,37.4146,37.4225,37800.0
2012-03-14 13:30:00,46.88,46.88,46.81,46.82,22400.0,37.4146,37.4146,37.3587,37.3667,22400.0
2012-03-14 13:40:00,46.82,46.82,46.71,46.72,37800.0,37.3667,37.3667,37.2789,37.2869,37800.0
2012-03-14 13:50:00,46.72,46.76,46.7,46.73,32000.0,37.2869,37.3188,37.2709,37.2948,32000.0
2012-03-14 14:00:00,46.72,46.77,46.72,46.76,57200.0,37.2869,37.3268,37.2869,37.3188,57200.0
2012-03-14 14:10:00,46.76,46.76,46.67,46.69,31200.0,37.3188,37.3188,37.247,37.2629,31200.0
2012-03-14 14:20:00,46.69,46.74,46.66,46.73,27000.0,37.2629,37.3028,37.239,37.2948,27000.0
2012-03-14 14:30:00,46.72,46.74,46.67,46.71,43800.0,37.2869,37.3028,37.247,37.2789,43800.0
2012-03-14 14:40:00,46.71,46.73,46.66,46.69,55000.0,37.2789,37.2948,37.239,37.2629,55000.0
2012-03-14 14:50:00,46.7,46.74,46.7,46.72,26200.0,37.2709,37.3028,37.2709,37.2869,26200.0
2012-03-14 15:00:00,46.72,46.73,46.68,46.7,30200.0,37.2869,37.2948,37.2549,37.2709,30200.0
2012-03-14 15:10:00,46.7,46.72,46.63,46.65,35000.0,37.2709,37.2869,37.215,37.231,35000.0
2012-03-14 15:20:00,46.65,46.8,46.65,46.79,45600.0,37.231,37.3507,37.231,37.3427,45600.0
2012-03-14 15:30:00,46.8,46.82,46.77,46.8,33600.0,37.3507,37.3667,37.3268,37.3507,33600.0
2012-03-14 15:40:00,46.81,46.84,46.76,46.79,70200.0,37.3587,37.3826,37.3188,37.3427,70200.0
2012-03-14 15:50:00,46.79,46.85,46.79,46.83,82400.0,37.3427,37.3906,37.3427,37.3746,82400.0
2012-03-15 09:30:00,46.95,46.99,46.83,46.83,32200.0,37.4704,37.5023,37.3746,37.3746,32200.0
2012-03-15 09:40:00,46.82,46.9,46.79,46.84,17400.0,37.3667,37.4305,37.3427,37.3826,17400.0
2012-03-15 09:50:00,46.87,46.91,46.82,46.84,41400.0,37.4066,37.4385,37.3667,37.3826,41400.0
2012-03-15 10:00:00,46.88,46.9,46.77,46.8,36800.0,37.4146,37.4305,37.3268,37.3507,36800.0
2012-03-15 10:10:00,46.79,46.91,46.79,46.85,73600.0,37.3427,37.4385,37.3427,37.3906,73600.0
2012-03-15 10:20:00,46.85,46.87,46.79,46.79,23200.0,37.3906,37.4066,37.3427,37.3427,23200.0
2012-03-15 10:30:00,46.81,46.85,46.79,46.82,18600.0,37.3587,37.3906,37.3427,37.3667,18600.0
2012-03-15 10:40:00,46.83,46.84,46.71,46.72,29000.0,37.3746,37.3826,37.2789,37.2869,29000.0
2012-03-15 10:50:00,46.72,46.75,46.65,46.66,22800.0,37.2869,37.3108,37.231,37.239,22800.0
2012-03-15 11:00:00,46.66,46.77,46.63,46.76,20600.0,37.239,37.3268,37.215,37.3188,20600.0
2012-03-15 11:10:00,46.77,46.83,46.76,46.83,16200.0,37.3268,37.3746,37.3188,37.3746,16200.0
2012-03-15 11:20:00,46.82,46.84,46.76,46.76,28800.0,37.3667,37.3826,37.3188,37.3188,28800.0
2012-03-15 11:30:00,46.77,46.8,46.63,46.67,75600.0,37.3268,37.3507,37.215,37.247,75600.0
2012-03-15 11:40:00,46.68,46.74,46.66,46.74,16400.0,37.2549,37.3028,37.239,37.3028,16400.0
2012-03-15 11:50:00,46.73,46.79,46.73,46.79,14200.0,37.2948,37.3427,37.2948,37.3427,14200.0
2012-03-15 12:00:00,46.77,46.86,46.77,46.83,18200.0,37.3268,37.3986,37.3268,37.3746,18200.0
2012-03-15 12:10:00,46.84,46.86,46.8,46.82,26600.0,37.3826,37.3986,37.3507,37.3667,26600.0
2012-03-15 12:20:00,46.82,46.83,46.77,46.79,45600.0,37.3667,37.3746,37.3268,37.3427,45600.0
2012-03-15 12:30:00,46.77,46.8,46.77,46.8,7400.0,37.3268,37.3507,37.3268,37.3507,7400.0
2012-03-15 12:40:00,46.8,46.83,46.79,46.79,106200.0,37.3507,37.3746,37.3427,37.3427,106200.0
2012-03-15 12:50:00,46.78,46.8,46.76,46.79,21400.0,37.3347,37.3507,37.3188,37.3427,21400.0
2012-03-15 13:00:00,46.8,46.81,46.79,46.79,86400.0,37.3507,37.3587,37.3427,37.3427,86400.0
2012-03-15 13:10:00,46.8,46.82,46.75,46.75,59400.0,37.3507,37.3667,37.3108,37.3108,59400.0
2012-03-15 13:20:00,46.76,46.8,46.76,46.76,19600.0,37.3188,37.3507,37.3188,37.3188,19600.0
2012-03-15 13:30:00,46.76,46.8,46.76,46.79,21000.0,37.3188,37.3507,37.3188,37.3427,21000.0
2012-03-15 13:40:00,46.79,46.8,46.77,46.8,22800.0,37.3427,37.3507,37.3268,37.3507,22800.0
2012-03-15 13:50:00,46.8,46.8,46.77,46.78,16600.0,37.3507,37.3507,37.3268,37.3347,16600.0
2012-03-15 14:00:00,46.79,46.79,46.74,46.78,112800.0,37.3427,37.3427,37.3028,37.3347,112800.0
2012-03-15 14:10:00,46.77,46.8,46.73,46.79,22400.0,37.3268,37.3507,37.2948,37.3427,22400.0
2012-03-15 14:20:00,46.79,46.8,46.74,46.78,42400.0,37.3427,37.3507,37.3028,37.3347,42400.0
2012-03-15 14:30:00,46.77,46.83,46.76,46.83,29200.0,37.3268,37.3746,37.3188,37.3746,29200.0
2012-03-15 14:40:00,46.83,46.84,46.8,46.81,26400.0,37.3746,37.3826,37.3507,37.3587,26400.0
2012-03-15 14:50:00,46.8,46.82,46.79,46.8,83200.0,37.3507,37.3667,37.3427,37.3507,83200.0
2012-03-15 15:00:00,46.8,46.82,46.77,46.79,32000.0,37.3507,37.3667,37.3268,37.3427,32000.0
2012-03-15 15:10:00,46.79,46.84,46.78,46.83,27600.0,37.3427,37.3826,37.3347,37.3746,27600.0
2012-03-15 15:20:00,46.82,46.84,46.8,46.83,117400.0,37.3667,37.3826,37.3507,37.3746,117400.0
2012-03-15 15:30:00,46.83,46.89,46.82,46.86,59600.0,37.3746,37.4225,37.3667,37.3986,59600.0
2012-03-15 15:40:00,46.86,46.93,46.81,46.82,109200.0,37.3986,37.4545,37.3587,37.3667,109200.0
2012-03-15 15:50:00,46.82,46.85,46.82,46.83,313600.0,37.3667,37.3906,37.3667,37.3746,313600.0
2012-03-16 09:30:00,47.04,47.18,46.93,47.18,441000.0,37.5422,37.654,37.4545,37.654,441000.0
2012-03-16 09:40:00,47.2,47.26,47.14,47.16,45000.0,37.6699,37.7178,37.6221,37.638,45000.0
2012-03-16 09:50:00,47.16,47.16,46.95,46.96,129400.0,37.638,37.638,37.4704,37.4784,129400.0
2012-03-16 10:00:00,46.96,47.07,46.95,47.06,27000.0,37.4784,37.5662,37.4704,37.5582,27000.0
2012-03-16 10:10:00,47.06,47.07,46.88,46.9,27400.0,37.5582,37.5662,37.4146,37.4305,27400.0
2012-03-16 10:20:00,46.9,46.95,46.84,46.84,20200.0,37.4305,37.4704,37.3826,37.3826,20200.0
2012-03-16 10:30:00,46.83,46.93,46.8,46.86,31600.0,37.3746,37.4545,37.3507,37.3986,31600.0
2012-03-16 10:40:00,46.85,46.87,46.83,46.85,25400.0,37.3906,37.4066,37.3746,37.3906,25400.0
2012-03-16 10:50:00,46.87,46.87,46.74,46.75,20200.0,37.4066,37.4066,37.3028,37.3108,20200.0
2012-03-16 11:00:00,46.76,46.84,46.76,46.84,16800.0,37.3188,37.3826,37.3188,37.3826,16800.0
2012-03-16 11:10:00,46.84,46.84,46.78,46.78,19800.0,37.3826,37.3826,37.3347,37.3347,19800.0
2012-03-16 11:20:00,46.79,46.81,46.7,46.71,27000.0,37.3427,37.3587,37.2709,37.2789,27000.0
2012-03-16 11:30:00,46.71,46.73,46.67,46.72,52400.0,37.2789,37.2948,37.247,37.2869,52400.0
2012-03-16 11:40:00,46.71,46.79,46.71,46.73,46800.0,37.2789,37.3427,37.2789,37.2948,46800.0
2012-03-16 11:50:00,46.73,46.77,46.73,46.74,14200.0,37.2948,37.3268,37.2948,37.3028,14200.0
2012-03-16 12:00:00,46.74,46.75,46.73,46.74,17000.0,37.3028,37.3108,37.2948,37.3028,17000.0
2012-03-16 12:10:00,46.76,46.77,46.74,46.74,77400.0,37.3188,37.3268,37.3028,37.3028,77400.0
2012-03-16 12:20:00,46.74,46.77,46.73,46.77,11600.0,37.3028,37.3268,37.2948,37.3268,11600.0
2012-03-16 12:30:00,46.78,46.79,46.73,46.74,26400.0,37.3347,37.3427,37.2948,37.3028,26400.0
2012-03-16 12:40:00,46.76,46.83,46.76,46.77,18200.0,37.3188,37.3746,37.3188,37.3268,18200.0
2012-03-16 12:50:00,46.79,46.79,46.75,46.75,24400.0,37.3427,37.3427,37.3108,37.3108,24400.0
2012-03-16 13:00:00,46.76,46.8,46.75,46.8,11400.0,37.3188,37.3507,37.3108,37.3507,11400.0
2012-03-16 13:10:00,46.79,46.82,46.78,46.8,15600.0,37.3427,37.3667,37.3347,37.3507,15600.0
2012-03-16 13:20:00,46.8,46.81,46.77,46.79,29600.0,37.3507,37.3587,37.3268,37.3427,29600.0
2012-03-16 13:30:00,46.8,46.82,46.78,46.82,70600.0,37.3507,37.3667,37.3347,37.3667,70600.0
2012-03-16 13:40:00,46.83,46.83,46.8,46.81,39400.0,37.3746,37.3746,37.3507,37.3587,39400.0
2012-03-16 13:50:00,46.82,46.84,46.81,46.82,15600.0,37.3667,37.3826,37.3587,37.3667,15600.0
2012-03-16 14:00:00,46.82,46.83,46.8,46.82,85800.0,37.3667,37.3746,37.3507,37.3667,85800.0
2012-03-16 14:10:00,46.81,46.83,46.8,46.8,19400.0,37.3587,37.3746,37.3507,37.3507,19400.0
2012-03-16 14:20:00,46.8,46.82,46.77,46.81,70400.0,37.3507,37.3667,37.3268,37.3587,70400.0
2012-03-16 14:30:00,46.81,46.84,46.8,46.84,20000.0,37.3587,37.3826,37.3507,37.3826,20000.0
2012-03-16 14:40:00,46.83,46.84,46.8,46.84,16200.0,37.3746,37.3826,37.3507,37.3826,16200.0
2012-03-16 14:50:00,46.84,46.85,46.81,46.83,20800.0,37.3826,37.3906,37.3587,37.3746,20800.0
2012-03-16 15:00:00,46.83,46.83,46.78,46.79,19400.0,37.3746,37.3746,37.3347,37.3427,19400.0
2012-03-16 15:10:00,46.8,46.8,46.73,46.77,107200.0,37.3507,37.3507,37.2948,37.3268,107200.0
2012-03-16 15:20:00,46.77,46.81,46.77,46.77,29400.0,37.3268,37.3587,37.3268,37.3268,29400.0
2012-03-16 15:30:00,46.77,46.78,46.75,46.76,126200.0,37.3268,37.3347,37.3108,37.3188,126200.0
2012-03-16 15:40:00,46.75,46.82,46.74,46.75,141200.0,37.3108,37.3667,37.3028,37.3108,141200.0
2012-03-16 15:50:00,46.76,46.79,46.74,46.78,262000.0,37.3188,37.3427,37.3028,37.3347,262000.0
2012-03-19 09:30:00,46.68,46.95,46.68,46.88,110600.0,37.2549,37.4704,37.2549,37.4146,110600.0
2012-03-19 09:40:00,46.88,46.99,46.84,46.99,296000.0,37.4146,37.5023,37.3826,37.5023,296000.0
2012-03-19 09:50:00,46.99,47.0,46.88,46.9,125800.0,37.5023,37.5103,37.4146,37.4305,125800.0
2012-03-19 10:00:00,46.9,47.02,46.89,46.94,241200.0,37.4305,37.5263,37.4225,37.4624,241200.0
2012-03-19 10:10:00,46.94,47.09,46.94,47.03,106800.0,37.4624,37.5822,37.4624,37.5343,106800.0
2012-03-19 10:20:00,47.04,47.07,46.98,47.02,47800.0,37.5422,37.5662,37.4944,37.5263,47800.0
2012-03-19 10:30:00,47.02,47.1,47.02,47.1,37200.0,37.5263,37.5901,37.5263,37.5901,37200.0
2012-03-19 10:40:00,47.1,47.15,47.06,47.06,43200.0,37.5901,37.63,37.5582,37.5582,43200.0
2012-03-19 10:50:00,47.07,47.12,47.07,47.09,118400.0,37.5662,37.6061,37.5662,37.5822,118400.0
2012-03-19 11:00:00,47.09,47.19,47.02,47.15,55200.0,37.5822,37.662,37.5263,37.63,55200.0
2012-03-19 11:10:00,47.16,47.2,47.13,47.15,32200.0,37.638,37.6699,37.6141,37.63,32200.0
2012-03-19 11:20:00,47.13,47.22,47.13,47.2,24800.0,37.6141,37.6859,37.6141,37.6699,24800.0
2012-03-19 11:30:00,47.2,47.24,47.18,47.24,30600.0,37.6699,37.7019,37.654,37.7019,30600.0
2012-03-19 11:40:00,47.24,47.36,47.23,47.35,38200.0,37.7019,37.7976,37.6939,37.7897,38200.0
2012-03-19 11:50:00,47.35,47.38,47.29,47.3,84000.0,37.7897,37.8136,37.7418,37.7498,84000.0
2012-03-19 12:00:00,47.3,47.32,47.27,47.3,38800.0,37.7498,37.7657,37.7258,37.7498,38800.0
2012-03-19 12:10:00,47.29,47.29,47.24,47.27,27600.0,37.7418,37.7418,37.7019,37.7258,27600.0
2012-03-19 12:20:00,47.27,47.35,47.27,47.35,38800.0,37.7258,37.7897,37.7258,37.7897,38800.0
2012-03-19 12:30:00,47.35,47.38,47.34,47.35,86000.0,37.7897,37.8136,37.7817,37.7897,86000.0
2012-03-19 12:40:00,47.34,47.38,47.3,47.31,34400.0,37.7817,37.8136,37.7498,37.7577,34400.0
2012-03-19 12:50:00,47.31,47.32,47.29,47.3,63600.0,37.7577,37.7657,37.7418,37.7498,63600.0
2012-03-19 13:00:00,47.3,47.3,47.29,47.3,39000.0,37.7498,37.7498,37.7418,37.7498,39000.0
2012-03-19 13:10:00,47.3,47.31,47.29,47.3,80400.0,37.7498,37.7577,37.7418,37.7498,80400.0
2012-03-19 13:20:00,47.3,47.37,47.29,47.33,85800.0,37.7498,37.8056,37.7418,37.7737,85800.0
2012-03-19 13:30:00,47.33,47.33,47.24,47.24,125600.0,37.7737,37.7737,37.7019,37.7019,125600.0
2012-03-19 13:40:00,47.24,47.27,47.24,47.27,37400.0,37.7019,37.7258,37.7019,37.7258,37400.0
2012-03-19 13:50:00,47.29,47.32,47.25,47.3,37600.0,37.7418,37.7657,37.7098,37.7498,37600.0
2012-03-19 14:00:00,47.3,47.3,47.27,47.27,29000.0,37.7498,37.7498,37.7258,37.7258,29000.0
2012-03-19 14:10:00,47.28,47.3,47.24,47.24,47600.0,37.7338,37.7498,37.7019,37.7019,47600.0
2012-03-19 14:20:00,47.24,47.25,47.19,47.21,59800.0,37.7019,37.7098,37.662,37.6779,59800.0
2012-03-19 14:30:00,47.21,47.25,47.2,47.25,39000.0,37.6779,37.7098,37.6699,37.7098,39000.0
2012-03-19 14:40:00,47.26,47.31,47.26,47.3,242000.0,37.7178,37.7577,37.7178,37.7498,242000.0
2012-03-19 14:50:00,47.3,47.3,47.21,47.22,37400.0,37.7498,37.7498,37.6779,37.6859,37400.0
2012-03-19 15:00:00,47.22,47.27,47.22,47.26,190800.0,37.6859,37.7258,37.6859,37.7178,190800.0
2012-03-19 15:10:00,47.26,47.3,47.2,47.2,290400.0,37.7178,37.7498,37.6699,37.6699,290400.0
2012-03-19 15:20:00,47.2,47.23,47.19,47.2,57800.0,37.6699,37.6939,37.662,37.6699,57800.0
2012-03-19 15:30:00,47.2,47.24,47.2,47.23,68400.0,37.6699,37.7019,37.6699,37.6939,68400.0
2012-03-19 15:40:00,47.24,47.26,47.19,47.22,105200.0,37.7019,37.7178,37.662,37.6859,105200.0
2012-03-19 15:50:00,47.23,47.26,47.18,47.23,144800.0,37.6939,37.7178,37.654,37.6939,144800.0
2012-03-20 09:30:00,46.88,47.0,46.66,46.95,56600.0,37.4146,37.5103,37.239,37.4704,56600.0
2012-03-20 09:40:00,46.96,47.02,46.69,46.85,63200.0,37.4784,37.5263,37.2629,37.3906,63200.0
2012-03-20 09:50:00,46.85,46.87,46.74,46.77,44400.0,37.3906,37.4066,37.3028,37.3268,44400.0
2012-03-20 10:00:00,46.76,46.85,46.74,46.84,34800.0,37.3188,37.3906,37.3028,37.3826,34800.0
2012-03-20 10:10:00,46.85,46.86,46.78,46.8,31400.0,37.3906,37.3986,37.3347,37.3507,31400.0
2012-03-20 10:20:00,46.8,46.84,46.79,46.82,127800.0,37.3507,37.3826,37.3427,37.3667,127800.0
2012-03-20 10:30:00,46.84,46.94,46.82,46.87,43600.0,37.3826,37.4624,37.3667,37.4066,43600.0
2012-03-20 10:40:00,46.85,46.97,46.85,46.97,116000.0,37.3906,37.4864,37.3906,37.4864,116000.0
2012-03-20 10:50:00,46.98,47.08,46.98,47.04,27800.0,37.4944,37.5742,37.4944,37.5422,27800.0
2012-03-20 11:00:00,47.04,47.07,47.02,47.07,18800.0,37.5422,37.5662,37.5263,37.5662,18800.0
2012-03-20 11:10:00,47.06,47.08,47.02,47.04,25200.0,37.5582,37.5742,37.5263,37.5422,25200.0
2012-03-20 11:20:00,47.05,47.05,46.95,47.02,141000.0,37.5502,37.5502,37.4704,37.5263,141000.0
2012-03-20 11:30:00,47.02,47.04,46.99,47.01,31800.0,37.5263,37.5422,37.5023,37.5183,31800.0
2012-03-20 11:40:00,47.01,47.01,46.98,46.99,15600.0,37.5183,37.5183,37.4944,37.5023,15600.0
2012-03-20 11:50:00,47.0,47.0,46.92,46.93,38400.0,37.5103,37.5103,37.4465,37.4545,38400.0
2012-03-20 12:00:00,46.93,46.96,46.93,46.95,38600.0,37.4545,37.4784,37.4545,37.4704,38600.0
2012-03-20 12:10:00,46.94,47.0,46.91,47.0,26800.0,37.4624,37.5103,37.4385,37.5103,26800.0
2012-03-20 12:20:00,47.0,47.02,46.99,47.0,21400.0,37.5103,37.5263,37.5023,37.5103,21400.0
2012-03-20 12:30:00,47.0,47.01,46.99,47.0,13400.0,37.5103,37.5183,37.5023,37.5103,13400.0
2012-03-20 12:40:00,47.0,47.01,46.96,46.97,18000.0,37.5103,37.5183,37.4784,37.4864,18000.0
2012-03-20 12:50:00,46.97,47.04,46.97,47.04,113000.0,37.4864,37.5422,37.4864,37.5422,113000.0
2012-03-20 13:00:00,47.04,47.04,46.98,47.0,55400.0,37.5422,37.5422,37.4944,37.5103,55400.0
2012-03-20 13:10:00,47.01,47.02,46.93,46.95,25000.0,37.5183,37.5263,37.4545,37.4704,25000.0
2012-03-20 13:20:00,46.94,46.95,46.86,46.92,79200.0,37.4624,37.4704,37.3986,37.4465,79200.0
2012-03-20 13:30:00,46.92,46.99,46.92,46.96,21000.0,37.4465,37.5023,37.4465,37.4784,21000.0
2012-03-20 13:40:00,46.97,47.03,46.97,47.0,32600.0,37.4864,37.5343,37.4864,37.5103,32600.0
2012-03-20 13:50:00,47.0,47.01,46.99,47.0,36400.0,37.5103,37.5183,37.5023,37.5103,36400.0
2012-03-20 14:00:00,46.99,47.01,46.97,46.97,135600.0,37.5023,37.5183,37.4864,37.4864,135600.0
2012-03-20 14:10:00,46.98,47.08,46.97,47.03,37000.0,37.4944,37.5742,37.4864,37.5343,37000.0
2012-03-20 14:20:00,47.03,47.08,47.02,47.05,29000.0,37.5343,37.5742,37.5263,37.5502,29000.0
2012-03-20 14:30:00,47.05,47.06,47.01,47.02,31400.0,37.5502,37.5582,37.5183,37.5263,31400.0
2012-03-20 14:40:00,47.02,47.02,46.99,47.0,85200.0,37.5263,37.5263,37.5023,37.5103,85200.0
2012-03-20 14:50:00,47.01,47.04,46.99,47.02,34600.0,37.5183,37.5422,37.5023,37.5263,34600.0
2012-03-20 15:00:00,47.03,47.1,47.02,47.08,30800.0,37.5343,37.5901,37.5263,37.5742,30800.0
2012-03-20 15:10:00,47.09,47.09,47.04,47.04,53800.0,37.5822,37.5822,37.5422,37.5422,53800.0
2012-03-20 15:20:00,47.03,47.05,47.02,47.05,29200.0,37.5343,37.5502,37.5263,37.5502,29200.0
2012-03-20 15:30:00,47.05,47.07,46.98,46.98,127800.0,37.5502,37.5662,37.4944,37.4944,127800.0
2012-03-20 15:40:00,46.99,47.01,46.94,46.97,223600.0,37.5023,37.5183,37.4624,37.4864,223600.0
2012-03-20 15:50:00,46.97,47.02,46.96,46.97,211400.0,37.4864,37.5263,37.4784,37.4864,211400.0
2012-03-21 09:30:00,46.95,47.05,46.69,47.05,55800.0,37.4704,37.5502,37.2629,37.5502,55800.0
2012-03-21 09:40:00,47.04,47.04,46.96,46.99,75000.0,37.5422,37.5422,37.4784,37.5023,75000.0
2012-03-21 09:50:00,46.99,47.01,46.86,46.97,56200.0,37.5023,37.5183,37.3986,37.4864,56200.0
2012-03-21 10:00:00,46.96,46.99,46.92,46.99,68800.0,37.4784,37.5023,37.4465,37.5023,68800.0
2012-03-21 10:10:00,46.99,47.04,46.97,47.0,52000.0,37.5023,37.5422,37.4864,37.5103,52000.0
2012-03-21 10:20:00,46.99,47.02,46.95,46.99,48200.0,37.5023,37.5263,37.4704,37.5023,48200.0
2012-03-21 10:30:00,46.99,47.16,46.98,47.16,144400.0,37.5023,37.638,37.4944,37.638,144400.0
2012-03-21 10:40:00,47.16,47.16,47.01,47.03,41600.0,37.638,37.638,37.5183,37.5343,41600.0
2012-03-21 10:50:00,47.04,47.1,46.96,46.99,39200.0,37.5422,37.5901,37.4784,37.5023,39200.0
2012-03-21 11:00:00,46.99,47.02,46.96,46.99,45800.0,37.5023,37.5263,37.4784,37.5023,45800.0
2012-03-21 11:10:00,46.99,47.02,46.96,47.02,32000.0,37.5023,37.5263,37.4784,37.5263,32000.0
2012-03-21 11:20:00,47.02,47.06,46.98,47.01,24600.0,37.5263,37.5582,37.4944,37.5183,24600.0
2012-03-21 11:30:00,47.01,47.12,46.97,47.1,48800.0,37.5183,37.6061,37.4864,37.5901,48800.0
2012-03-21 11:40:00,47.09,47.13,47.09,47.13,23000.0,37.5822,37.6141,37.5822,37.6141,23000.0
2012-03-21 11:50:00,47.11,47.12,47.05,47.05,28400.0,37.5981,37.6061,37.5502,37.5502,28400.0
2012-03-21 12:00:00,47.06,47.14,47.05,47.14,32800.0,37.5582,37.6221,37.5502,37.6221,32800.0
2012-03-21 12:10:00,47.14,47.19,47.13,47.19,22600.0,37.6221,37.662,37.6141,37.662,22600.0
2012-03-21 12:20:00,47.19,47.27,47.19,47.27,21400.0,37.662,37.7258,37.662,37.7258,21400.0
2012-03-21 12:30:00,47.26,47.27,47.22,47.27,18400.0,37.7178,37.7258,37.6859,37.7258,18400.0
2012-03-21 12:40:00,47.26,47.33,47.25,47.27,36600.0,37.7178,37.7737,37.7098,37.7258,36600.0
2012-03-21 12:50:00,47.28,47.29,47.27,47.27,10400.0,37.7338,37.7418,37.7258,37.7258,10400.0
2012-03-21 13:00:00,47.27,47.28,47.24,47.26,24000.0,37.7258,37.7338,37.7019,37.7178,24000.0
2012-03-21 13:10:00,47.26,47.27,47.21,47.21,14400.0,37.7178,37.7258,37.6779,37.6779,14400.0
2012-03-21 13:20:00,47.21,47.23,47.18,47.2,14800.0,37.6779,37.6939,37.654,37.6699,14800.0
2012-03-21 13:30:00,47.2,47.21,47.15,47.16,20800.0,37.6699,37.6779,37.63,37.638,20800.0
2012-03-21 13:40:00,47.16,47.19,47.15,47.18,19200.0,37.638,37.662,37.63,37.654,19200.0
2012-03-21 13:50:00,47.18,47.24,47.18,47.22,10800.0,37.654,37.7019,37.654,37.6859,10800.0
2012-03-21 14:00:00,47.22,47.25,47.17,47.17,13400.0,37.6859,37.7098,37.646,37.646,13400.0
2012-03-21 14:10:00,47.17,47.23,47.16,47.22,17800.0,37.646,37.6939,37.638,37.6859,17800.0
2012-03-21 14:20:00,47.23,47.24,47.2,47.23,17400.0,37.6939,37.7019,37.6699,37.6939,17400.0
2012-03-21 14:30:00,47.23,47.26,47.19,47.19,30000.0,37.6939,37.7178,37.662,37.662,30000.0
2012-03-21 14:40:00,47.19,47.19,47.14,47.15,34200.0,37.662,37.662,37.6221,37.63,34200.0
2012-03-21 14:50:00,47.15,47.2,47.12,47.2,44200.0,37.63,37.6699,37.6061,37.6699,44200.0
2012-03-21 15:00:00,47.19,47.24,47.18,47.22,31600.0,37.662,37.7019,37.654,37.6859,31600.0
2012-03-21 15:10:00,47.22,47.23,47.13,47.18,19600.0,37.6859,37.6939,37.6141,37.654,19600.0
2012-03-21 15:20:00,47.19,47.21,47.16,47.21,17600.0,37.662,37.6779,37.638,37.6779,17600.0
2012-03-21 15:30:00,47.2,47.21,47.18,47.21,71200.0,37.6699,37.6779,37.654,37.6779,71200.0
2012-03-21 15:40:00,47.21,47.21,47.13,47.13,54400.0,37.6779,37.6779,37.6141,37.6141,54400.0
2012-03-21 15:50:00,47.13,47.15,47.07,47.07,90800.0,37.6141,37.63,37.5662,37.5662,90800.0
2012-03-22 09:30:00,46.8,46.81,46.66,46.72,30200.0,37.3507,37.3587,37.239,37.2869,30200.0
2012-03-22 09:40:00,46.76,46.81,46.68,46.69,44800.0,37.3188,37.3587,37.2549,37.2629,44800.0
2012-03-22 09:50:00,46.71,46.74,46.59,46.69,28200.0,37.2789,37.3028,37.1831,37.2629,28200.0
2012-03-22 10:00:00,46.69,46.74,46.65,46.69,30800.0,37.2629,37.3028,37.231,37.2629,30800.0
2012-03-22 10:10:00,46.69,46.72,46.6,46.66,48000.0,37.2629,37.2869,37.1911,37.239,48000.0
2012-03-22 10:20:00,46.66,46.72,46.64,46.69,26200.0,37.239,37.2869,37.223,37.2629,26200.0
2012-03-22 10:30:00,46.69,46.69,46.52,46.53,43000.0,37.2629,37.2629,37.1272,37.1352,43000.0
2012-03-22 10:40:00,46.53,46.59,46.38,46.38,43200.0,37.1352,37.1831,37.0155,37.0155,43200.0
2012-03-22 10:50:00,46.4,46.42,46.29,46.38,28200.0,37.0315,37.0474,36.9437,37.0155,28200.0
2012-03-22 11:00:00,46.4,46.41,46.34,46.4,54200.0,37.0315,37.0394,36.9836,37.0315,54200.0
2012-03-22 11:10:00,46.38,46.52,46.38,46.51,33400.0,37.0155,37.1272,37.0155,37.1193,33400.0
2012-03-22 11:20:00,46.51,46.67,46.51,46.62,29800.0,37.1193,37.247,37.1193,37.207,29800.0
2012-03-22 11:30:00,46.61,46.65,46.57,46.58,17800.0,37.1991,37.231,37.1671,37.1751,17800.0
2012-03-22 11:40:00,46.59,46.62,46.52,46.54,22400.0,37.1831,37.207,37.1272,37.1432,22400.0
2012-03-22 11:50:00,46.54,46.6,46.53,46.59,17600.0,37.1432,37.1911,37.1352,37.1831,17600.0
2012-03-22 12:00:00,46.58,46.61,46.56,46.61,22200.0,37.1751,37.1991,37.1592,37.1991,22200.0
2012-03-22 12:10:00,46.61,46.63,46.56,46.57,30600.0,37.1991,37.215,37.1592,37.1671,30600.0
2012-03-22 12:20:00,46.57,46.6,46.55,46.56,23200.0,37.1671,37.1911,37.1512,37.1592,23200.0
2012-03-22 12:30:00,46.55,46.58,46.52,46.57,16400.0,37.1512,37.1751,37.1272,37.1671,16400.0
2012-03-22 12:40:00,46.57,46.57,46.52,46.56,12000.0,37.1671,37.1671,37.1272,37.1592,12000.0
2012-03-22 12:50:00,46.57,46.63,46.56,46.62,9000.0,37.1671,37.215,37.1592,37.207,9000.0
2012-03-22 13:00:00,46.62,46.62,46.49,46.49,15400.0,37.207,37.207,37.1033,37.1033,15400.0
2012-03-22 13:10:00,46.49,46.51,46.43,46.44,39600.0,37.1033,37.1193,37.0554,37.0634,39600.0
2012-03-22 13:20:00,46.43,46.45,46.41,46.45,27000.0,37.0554,37.0714,37.0394,37.0714,27000.0
2012-03-22 13:30:00,46.45,46.49,46.44,46.48,19800.0,37.0714,37.1033,37.0634,37.0953,19800.0
2012-03-22 13:40:00,46.49,46.5,46.48,46.49,10400.0,37.1033,37.1113,37.0953,37.1033,10400.0
2012-03-22 13:50:00,46.48,46.48,46.43,46.44,24000.0,37.0953,37.0953,37.0554,37.0634,24000.0
2012-03-22 14:00:00,46.45,46.45,46.4,46.43,14200.0,37.0714,37.0714,37.0315,37.0554,14200.0
2012-03-22 14:10:00,46.42,46.45,46.41,46.42,9800.0,37.0474,37.0714,37.0394,37.0474,9800.0
2012-03-22 14:20:00,46.41,46.45,46.39,46.45,47600.0,37.0394,37.0714,37.0235,37.0714,47600.0
2012-03-22 14:30:00,46.45,46.46,46.42,46.45,15000.0,37.0714,37.0794,37.0474,37.0714,15000.0
2012-03-22 14:40:00,46.43,46.46,46.41,46.42,18800.0,37.0554,37.0794,37.0394,37.0474,18800.0
2012-03-22 14:50:00,46.43,46.46,46.43,46.44,10400.0,37.0554,37.0794,37.0554,37.0634,10400.0
2012-03-22 15:00:00,46.43,46.45,46.36,46.36,33800.0,37.0554,37.0714,36.9995,36.9995,33800.0
2012-03-22 15:10:00,46.35,46.4,46.35,46.37,35200.0,36.9916,37.0315,36.9916,37.0075,35200.0
2012-03-22 15:20:00,46.38,46.48,46.35,46.45,25200.0,37.0155,37.0953,36.9916,37.0714,25200.0
2012-03-22 15:30:00,46.45,46.52,46.42,46.52,36600.0,37.0714,37.1272,37.0474,37.1272,36600.0
2012-03-22 15:40:00,46.52,46.58,46.49,46.55,77600.0,37.1272,37.1751,37.1033,37.1512,77600.0
2012-03-22 15:50:00,46.54,46.57,46.48,46.49,139200.0,37.1432,37.1671,37.0953,37.1033,139200.0
2012-03-23 09:30:00,46.54,46.63,46.49,46.54,33400.0,37.1432,37.215,37.1033,37.1432,33400.0
2012-03-23 09:40:00,46.51,46.51,46.33,46.35,29000.0,37.1193,37.1193,36.9756,36.9916,29000.0
2012-03-23 09:50:00,46.38,46.43,46.34,46.4,34600.0,37.0155,37.0554,36.9836,37.0315,34600.0
2012-03-23 10:00:00,46.38,46.38,46.21,46.25,39000.0,37.0155,37.0155,36.8798,36.9118,39000.0
2012-03-23 10:10:00,46.24,46.35,46.19,46.33,30600.0,36.9038,36.9916,36.8639,36.9756,30600.0
2012-03-23 10:20:00,46.29,46.36,46.26,46.29,19200.0,36.9437,36.9995,36.9197,36.9437,19200.0
2012-03-23 10:30:00,46.29,46.48,46.29,46.45,19200.0,36.9437,37.0953,36.9437,37.0714,19200.0
2012-03-23 10:40:00,46.45,46.54,46.44,46.49,18400.0,37.0714,37.1432,37.0634,37.1033,18400.0
2012-03-23 10:50:00,46.49,46.56,46.48,46.55,22400.0,37.1033,37.1592,37.0953,37.1512,22400.0
2012-03-23 11:00:00,46.55,46.55,46.5,46.54,16400.0,37.1512,37.1512,37.1113,37.1432,16400.0
2012-03-23 11:10:00,46.53,46.6,46.51,46.59,14200.0,37.1352,37.1911,37.1193,37.1831,14200.0
2012-03-23 11:20:00,46.59,46.68,46.57,46.67,22200.0,37.1831,37.2549,37.1671,37.247,22200.0
2012-03-23 11:30:00,46.68,46.76,46.67,46.74,52400.0,37.2549,37.3188,37.247,37.3028,52400.0
2012-03-23 11:40:00,46.72,46.76,46.71,46.75,24800.0,37.2869,37.3188,37.2789,37.3108,24800.0
2012-03-23 11:50:00,46.75,46.76,46.73,46.74,65000.0,37.3108,37.3188,37.2948,37.3028,65000.0
2012-03-23 12:00:00,46.74,46.77,46.7,46.76,26600.0,37.3028,37.3268,37.2709,37.3188,26600.0
2012-03-23 12:10:00,46.76,46.79,46.75,46.76,19400.0,37.3188,37.3427,37.3108,37.3188,19400.0
2012-03-23 12:20:00,46.76,46.77,46.74,46.74,11400.0,37.3188,37.3268,37.3028,37.3028,11400.0
2012-03-23 12:30:00,46.75,46.76,46.71,46.74,20800.0,37.3108,37.3188,37.2789,37.3028,20800.0
2012-03-23 12:40:00,46.74,46.85,46.74,46.83,19600.0,37.3028,37.3906,37.3028,37.3746,19600.0
2012-03-23 12:50:00,46.82,47.01,46.81,46.97,92800.0,37.3667,37.5183,37.3587,37.4864,92800.0
2012-03-23 13:00:00,46.97,47.05,46.97,47.05,60600.0,37.4864,37.5502,37.4864,37.5502,60600.0
2012-03-23 13:10:00,47.05,47.08,47.02,47.07,43400.0,37.5502,37.5742,37.5263,37.5662,43400.0
2012-03-23 13:20:00,47.06,47.07,47.04,47.05,44000.0,37.5582,37.5662,37.5422,37.5502,44000.0
2012-03-23 13:30:00,47.06,47.09,47.04,47.05,41200.0,37.5582,37.5822,37.5422,37.5502,41200.0
2012-03-23 13:40:00,47.05,47.09,47.01,47.01,49400.0,37.5502,37.5822,37.5183,37.5183,49400.0
2012-03-23 13:50:00,47.02,47.02,46.96,46.97,26400.0,37.5263,37.5263,37.4784,37.4864,26400.0
2012-03-23 14:00:00,46.97,46.98,46.94,46.95,18600.0,37.4864,37.4944,37.4624,37.4704,18600.0
2012-03-23 14:10:00,46.95,46.99,46.93,46.98,18000.0,37.4704,37.5023,37.4545,37.4944,18000.0
2012-03-23 14:20:00,46.97,47.0,46.95,47.0,11600.0,37.4864,37.5103,37.4704,37.5103,11600.0
2012-03-23 14:30:00,47.0,47.0,46.98,46.99,18600.0,37.5103,37.5103,37.4944,37.5023,18600.0
2012-03-23 14:40:00,46.98,47.02,46.98,47.01,11800.0,37.4944,37.5263,37.4944,37.5183,11800.0
2012-03-23 14:50:00,47.02,47.04,46.96,46.97,25800.0,37.5263,37.5422,37.4784,37.4864,25800.0
2012-03-23 15:00:00,46.98,46.99,46.94,46.95,20600.0,37.4944,37.5023,37.4624,37.4704,20600.0
2012-03-23 15:10:00,46.94,46.95,46.87,46.9,24800.0,37.4624,37.4704,37.4066,37.4305,24800.0
2012-03-23 15:20:00,46.9,46.92,46.87,46.88,21600.0,37.4305,37.4465,37.4066,37.4146,21600.0
2012-03-23 15:30:00,46.87,46.9,46.85,46.87,31400.0,37.4066,37.4305,37.3906,37.4066,31400.0
2012-03-23 15:40:00,46.87,46.88,46.78,46.8,72000.0,37.4066,37.4146,37.3347,37.3507,72000.0
2012-03-23 15:50:00,46.8,46.85,46.8,46.83,153200.0,37.3507,37.3906,37.3507,37.3746,153200.0
2012-03-26 09:30:00,47.17,47.33,46.92,47.33,54200.0,37.646,37.7737,37.4465,37.7737,54200.0
2012-03-26 09:40:00,47.31,47.37,47.27,47.35,69000.0,37.7577,37.8056,37.7258,37.7897,69000.0
2012-03-26 09:50:00,47.35,47.4,47.31,47.33,32000.0,37.7897,37.8296,37.7577,37.7737,32000.0
2012-03-26 10:00:00,47.33,47.44,47.32,47.44,47800.0,37.7737,37.8615,37.7657,37.8615,47800.0
2012-03-26 10:10:00,47.44,47.49,47.44,47.47,29600.0,37.8615,37.9014,37.8615,37.8854,29600.0
2012-03-26 10:20:00,47.46,47.47,47.4,47.43,12400.0,37.8774,37.8854,37.8296,37.8535,12400.0
2012-03-26 10:30:00,47.43,47.43,47.37,47.37,13200.0,37.8535,37.8535,37.8056,37.8056,13200.0
2012-03-26 10:40:00,47.38,47.41,47.35,47.37,24000.0,37.8136,37.8375,37.7897,37.8056,24000.0
2012-03-26 10:50:00,47.37,47.43,47.34,47.43,21000.0,37.8056,37.8535,37.7817,37.8535,21000.0
2012-03-26 11:00:00,47.43,47.44,47.28,47.29,30400.0,37.8535,37.8615,37.7338,37.7418,30400.0
2012-03-26 11:10:00,47.29,47.29,47.24,47.27,19600.0,37.7418,37.7418,37.7019,37.7258,19600.0
2012-03-26 11:20:00,47.28,47.36,47.28,47.34,19200.0,37.7338,37.7976,37.7338,37.7817,19200.0
2012-03-26 11:30:00,47.35,47.41,47.31,47.4,17600.0,37.7897,37.8375,37.7577,37.8296,17600.0
2012-03-26 11:40:00,47.41,47.42,47.37,47.39,11400.0,37.8375,37.8455,37.8056,37.8216,11400.0
2012-03-26 11:50:00,47.38,47.41,47.33,47.33,22000.0,37.8136,37.8375,37.7737,37.7737,22000.0
2012-03-26 12:00:00,47.32,47.33,47.31,47.32,12200.0,37.7657,37.7737,37.7577,37.7657,12200.0
2012-03-26 12:10:00,47.32,47.33,47.28,47.3,15000.0,37.7657,37.7737,37.7338,37.7498,15000.0
2012-03-26 12:20:00,47.29,47.29,47.26,47.28,12200.0,37.7418,37.7418,37.7178,37.7338,12200.0
2012-03-26 12:30:00,47.28,47.29,47.26,47.28,13200.0,37.7338,37.7418,37.7178,37.7338,13200.0
2012-03-26 12:40:00,47.27,47.29,47.23,47.27,15200.0,37.7258,37.7418,37.6939,37.7258,15200.0
2012-03-26 12:50:00,47.27,47.28,47.22,47.24,13800.0,37.7258,37.7338,37.6859,37.7019,13800.0
2012-03-26 13:00:00,47.25,47.27,47.23,47.27,7800.0,37.7098,37.7258,37.6939,37.7258,7800.0
2012-03-26 13:10:00,47.27,47.3,47.27,47.29,15800.0,37.7258,37.7498,37.7258,37.7418,15800.0
2012-03-26 13:20:00,47.29,47.37,47.29,47.36,32200.0,37.7418,37.8056,37.7418,37.7976,32200.0
2012-03-26 13:30:00,47.36,47.43,47.36,47.4,28400.0,37.7976,37.8535,37.7976,37.8296,28400.0
2012-03-26 13:40:00,47.39,47.42,47.38,47.41,12600.0,37.8216,37.8455,37.8136,37.8375,12600.0
2012-03-26 13:50:00,47.41,47.44,47.41,47.44,17200.0,37.8375,37.8615,37.8375,37.8615,17200.0
2012-03-26 14:00:00,47.44,47.49,47.43,47.49,30200.0,37.8615,37.9014,37.8535,37.9014,30200.0
2012-03-26 14:10:00,47.49,47.49,47.47,47.47,18400.0,37.9014,37.9014,37.8854,37.8854,18400.0
2012-03-26 14:20:00,47.46,47.5,47.43,47.44,46600.0,37.8774,37.9094,37.8535,37.8615,46600.0
2012-03-26 14:30:00,47.44,47.47,47.42,47.46,23000.0,37.8615,37.8854,37.8455,37.8774,23000.0
2012-03-26 14:40:00,47.46,47.48,47.4,47.4,28000.0,37.8774,37.8934,37.8296,37.8296,28000.0
2012-03-26 14:50:00,47.41,47.49,47.4,47.43,33400.0,37.8375,37.9014,37.8296,37.8535,33400.0
2012-03-26 15:00:00,47.43,47.59,47.43,47.5,86800.0,37.8535,37.9812,37.8535,37.9094,86800.0
2012-03-26 15:10:00,47.5,47.54,47.5,47.52,23600.0,37.9094,37.9413,37.9094,37.9253,23600.0
2012-03-26 15:20:00,47.52,47.6,47.52,47.59,91800.0,37.9253,37.9892,37.9253,37.9812,91800.0
2012-03-26 15:30:00,47.58,47.58,47.54,47.57,88800.0,37.9732,37.9732,37.9413,37.9652,88800.0
2012-03-26 15:40:00,47.57,47.65,47.57,47.63,103800.0,37.9652,38.0291,37.9652,38.0131,103800.0
2012-03-26 15:50:00,47.63,47.71,47.62,47.7,203400.0,38.0131,38.077,38.0051,38.069,203400.0
2012-03-27 09:30:00,47.79,47.89,47.72,47.89,58400.0,38.1408,38.2206,38.085,38.2206,58400.0
2012-03-27 09:40:00,47.88,48.0,47.88,47.96,32400.0,38.2126,38.3084,38.2126,38.2765,32400.0
2012-03-27 09:50:00,47.96,48.12,47.93,48.1,75400.0,38.2765,38.4042,38.2525,38.3882,75400.0
2012-03-27 10:00:00,48.09,48.1,47.99,48.01,51400.0,38.3802,38.3882,38.3004,38.3164,51400.0
2012-03-27 10:10:00,48.02,48.07,48.01,48.04,33200.0,38.3244,38.3643,38.3164,38.3403,33200.0
2012-03-27 10:20:00,48.03,48.07,48.02,48.07,51800.0,38.3324,38.3643,38.3244,38.3643,51800.0
2012-03-27 10:30:00,48.07,48.1,48.02,48.06,40400.0,38.3643,38.3882,38.3244,38.3563,40400.0
2012-03-27 10:40:00,48.06,48.1,48.02,48.09,25800.0,38.3563,38.3882,38.3244,38.3802,25800.0
2012-03-27 10:50:00,48.09,48.1,48.02,48.06,29000.0,38.3802,38.3882,38.3244,38.3563,29000.0
2012-03-27 11:00:00,48.07,48.12,48.0,48.09,37800.0,38.3643,38.4042,38.3084,38.3802,37800.0
2012-03-27 11:10:00,48.06,48.11,48.04,48.08,22000.0,38.3563,38.3962,38.3403,38.3723,22000.0
2012-03-27 11:20:00,48.09,48.12,48.0,48.05,21600.0,38.3802,38.4042,38.3084,38.3483,21600.0
2012-03-27 11:30:00,48.05,48.08,48.02,48.06,22200.0,38.3483,38.3723,38.3244,38.3563,22200.0
2012-03-27 11:40:00,48.05,48.07,48.03,48.04,33800.0,38.3483,38.3643,38.3324,38.3403,33800.0
2012-03-27 11:50:00,48.04,48.09,48.04,48.06,24200.0,38.3403,38.3802,38.3403,38.3563,24200.0
2012-03-27 12:00:00,48.05,48.12,48.05,48.12,28400.0,38.3483,38.4042,38.3483,38.4042,28400.0
2012-03-27 12:10:00,48.12,48.17,48.12,48.14,22400.0,38.4042,38.4441,38.4042,38.4201,22400.0
2012-03-27 12:20:00,48.15,48.17,48.02,48.02,30600.0,38.4281,38.4441,38.3244,38.3244,30600.0
2012-03-27 12:30:00,48.03,48.06,47.99,48.05,32200.0,38.3324,38.3563,38.3004,38.3483,32200.0
2012-03-27 12:40:00,48.04,48.08,48.04,48.04,27600.0,38.3403,38.3723,38.3403,38.3403,27600.0
2012-03-27 12:50:00,48.03,48.04,48.02,48.03,31400.0,38.3324,38.3403,38.3244,38.3324,31400.0
2012-03-27 13:00:00,48.03,48.09,48.0,48.02,42400.0,38.3324,38.3802,38.3084,38.3244,42400.0
2012-03-27 13:10:00,48.03,48.03,47.95,47.99,61400.0,38.3324,38.3324,38.2685,38.3004,61400.0
2012-03-27 13:20:00,47.99,48.02,47.99,48.02,27800.0,38.3004,38.3244,38.3004,38.3244,27800.0
2012-03-27 13:30:00,48.02,48.02,47.96,47.97,16400.0,38.3244,38.3244,38.2765,38.2845,16400.0
2012-03-27 13:40:00,47.97,48.02,47.97,48.02,9200.0,38.2845,38.3244,38.2845,38.3244,9200.0
2012-03-27 13:50:00,48.01,48.04,47.99,48.02,23800.0,38.3164,38.3403,38.3004,38.3244,23800.0
2012-03-27 14:00:00,48.03,48.03,47.99,47.99,20200.0,38.3324,38.3324,38.3004,38.3004,20200.0
2012-03-27 14:10:00,48.0,48.06,47.99,48.06,29400.0,38.3084,38.3563,38.3004,38.3563,29400.0
2012-03-27 14:20:00,48.07,48.07,48.01,48.01,19600.0,38.3643,38.3643,38.3164,38.3164,19600.0
2012-03-27 14:30:00,48.01,48.03,48.01,48.03,38800.0,38.3164,38.3324,38.3164,38.3324,38800.0
2012-03-27 14:40:00,48.04,48.07,48.04,48.06,25200.0,38.3403,38.3643,38.3403,38.3563,25200.0
2012-03-27 14:50:00,48.06,48.06,48.02,48.06,32000.0,38.3563,38.3563,38.3244,38.3563,32000.0
2012-03-27 15:00:00,48.05,48.05,48.01,48.02,21400.0,38.3483,38.3483,38.3164,38.3244,21400.0
2012-03-27 15:10:00,48.02,48.04,47.99,48.02,49200.0,38.3244,38.3403,38.3004,38.3244,49200.0
2012-03-27 15:20:00,48.02,48.02,47.95,47.99,48400.0,38.3244,38.3244,38.2685,38.3004,48400.0
2012-03-27 15:30:00,47.99,48.02,47.95,47.98,63200.0,38.3004,38.3244,38.2685,38.2925,63200.0
2012-03-27 15:40:00,47.98,47.98,47.84,47.9,54600.0,38.2925,38.2925,38.1807,38.2286,54600.0
2012-03-27 15:50:00,47.9,47.92,47.86,47.88,74200.0,38.2286,38.2446,38.1967,38.2126,74200.0
2012-03-28 09:30:00,47.88,48.2,47.86,47.98,110800.0,38.2126,38.468,38.1967,38.2925,110800.0
2012-03-28 09:40:00,47.98,48.05,47.58,47.58,101800.0,38.2925,38.3483,37.9732,37.9732,101800.0
2012-03-28 09:50:00,47.57,47.83,47.57,47.79,57600.0,37.9652,38.1727,37.9652,38.1408,57600.0
2012-03-28 10:00:00,47.8,47.88,47.77,47.77,48400.0,38.1488,38.2126,38.1249,38.1249,48400.0
2012-03-28 10:10:00,47.77,47.88,47.72,47.87,61000.0,38.1249,38.2126,38.085,38.2047,61000.0
2012-03-28 10:20:00,47.88,47.94,47.7,47.8,47000.0,38.2126,38.2605,38.069,38.1488,47000.0
2012-03-28 10:30:00,47.79,47.84,47.65,47.84,59600.0,38.1408,38.1807,38.0291,38.1807,59600.0
2012-03-28 10:40:00,47.85,47.87,47.65,47.72,65800.0,38.1887,38.2047,38.0291,38.085,65800.0
2012-03-28 10:50:00,47.72,47.77,47.65,47.77,59000.0,38.085,38.1249,38.0291,38.1249,59000.0
2012-03-28 11:00:00,47.77,47.77,47.62,47.73,71000.0,38.1249,38.1249,38.0051,38.0929,71000.0
2012-03-28 11:10:00,47.73,47.8,47.68,47.8,43800.0,38.0929,38.1488,38.053,38.1488,43800.0
2012-03-28 11:20:00,47.8,47.81,47.66,47.67,23200.0,38.1488,38.1568,38.0371,38.045,23200.0
2012-03-28 11:30:00,47.67,47.68,47.59,47.63,25800.0,38.045,38.053,37.9812,38.0131,25800.0
2012-03-28 11:40:00,47.6,47.63,47.48,47.49,54400.0,37.9892,38.0131,37.8934,37.9014,54400.0
2012-03-28 11:50:00,47.49,47.49,47.3,47.35,63000.0,37.9014,37.9014,37.7498,37.7897,63000.0
2012-03-28 12:00:00,47.35,47.45,47.35,47.42,36400.0,37.7897,37.8695,37.7897,37.8455,36400.0
2012-03-28 12:10:00,47.43,47.5,47.37,47.5,37400.0,37.8535,37.9094,37.8056,37.9094,37400.0
2012-03-28 12:20:00,47.5,47.52,47.44,47.5,20400.0,37.9094,37.9253,37.8615,37.9094,20400.0
2012-03-28 12:30:00,47.51,47.54,47.42,47.44,40600.0,37.9174,37.9413,37.8455,37.8615,40600.0
2012-03-28 12:40:00,47.48,47.5,47.43,47.5,37800.0,37.8934,37.9094,37.8535,37.9094,37800.0
2012-03-28 12:50:00,47.49,47.5,47.43,47.48,34000.0,37.9014,37.9094,37.8535,37.8934,34000.0
2012-03-28 13:00:00,47.47,47.49,47.43,47.46,15600.0,37.8854,37.9014,37.8535,37.8774,15600.0
2012-03-28 13:10:00,47.45,47.46,47.37,47.4,18600.0,37.8695,37.8774,37.8056,37.8296,18600.0
2012-03-28 13:20:00,47.41,47.41,47.33,47.37,36000.0,37.8375,37.8375,37.7737,37.8056,36000.0
2012-03-28 13:30:00,47.37,47.43,47.35,47.42,54400.0,37.8056,37.8535,37.7897,37.8455,54400.0
2012-03-28 13:40:00,47.42,47.44,47.34,47.35,36000.0,37.8455,37.8615,37.7817,37.7897,36000.0
2012-03-28 13:50:00,47.33,47.37,47.32,47.32,32600.0,37.7737,37.8056,37.7657,37.7657,32600.0
2012-03-28 14:00:00,47.31,47.32,47.22,47.27,74800.0,37.7577,37.7657,37.6859,37.7258,74800.0
2012-03-28 14:10:00,47.27,47.3,47.2,47.24,60200.0,37.7258,37.7498,37.6699,37.7019,60200.0
2012-03-28 14:20:00,47.24,47.26,47.19,47.25,52400.0,37.7019,37.7178,37.662,37.7098,52400.0
2012-03-28 14:30:00,47.25,47.33,47.24,47.3,47600.0,37.7098,37.7737,37.7019,37.7498,47600.0
2012-03-28 14:40:00,47.31,47.36,47.3,47.33,53600.0,37.7577,37.7976,37.7498,37.7737,53600.0
2012-03-28 14:50:00,47.34,47.37,47.3,47.35,47800.0,37.7817,37.8056,37.7498,37.7897,47800.0
2012-03-28 15:00:00,47.37,47.38,47.29,47.32,55800.0,37.8056,37.8136,37.7418,37.7657,55800.0
2012-03-28 15:10:00,47.31,47.33,47.26,47.27,33800.0,37.7577,37.7737,37.7178,37.7258,33800.0
2012-03-28 15:20:00,47.27,47.35,47.26,47.31,60200.0,37.7258,37.7897,37.7178,37.7577,60200.0
2012-03-28 15:30:00,47.31,47.34,47.23,47.29,92600.0,37.7577,37.7817,37.6939,37.7418,92600.0
2012-03-28 15:40:00,47.3,47.45,47.3,47.38,148200.0,37.7498,37.8695,37.7498,37.8136,148200.0
2012-03-28 15:50:00,47.38,47.42,47.35,47.4,146800.0,37.8136,37.8455,37.7897,37.8296,146800.0
2012-03-29 09:30:00,47.0,47.24,47.0,47.22,64000.0,37.5103,37.7019,37.5103,37.6859,64000.0
2012-03-29 09:40:00,47.19,47.45,47.1,47.35,54600.0,37.662,37.8695,37.5901,37.7897,54600.0
2012-03-29 09:50:00,47.35,47.35,47.17,47.34,76200.0,37.7897,37.7897,37.646,37.7817,76200.0
2012-03-29 10:00:00,47.33,47.41,47.32,47.34,41600.0,37.7737,37.8375,37.7657,37.7817,41600.0
2012-03-29 10:10:00,47.32,47.32,47.15,47.2,41600.0,37.7657,37.7657,37.63,37.6699,41600.0
2012-03-29 10:20:00,47.2,47.31,47.18,47.18,56000.0,37.6699,37.7577,37.654,37.654,56000.0
2012-03-29 10:30:00,47.17,47.25,47.12,47.25,54400.0,37.646,37.7098,37.6061,37.7098,54400.0
2012-03-29 10:40:00,47.24,47.46,47.24,47.39,64200.0,37.7019,37.8774,37.7019,37.8216,64200.0
2012-03-29 10:50:00,47.4,47.48,47.34,47.47,22200.0,37.8296,37.8934,37.7817,37.8854,22200.0
2012-03-29 11:00:00,47.48,47.6,47.44,47.6,50400.0,37.8934,37.9892,37.8615,37.9892,50400.0
2012-03-29 11:10:00,47.6,47.63,47.55,47.57,60000.0,37.9892,38.0131,37.9493,37.9652,60000.0
2012-03-29 11:20:00,47.57,47.61,47.51,47.51,46200.0,37.9652,37.9972,37.9174,37.9174,46200.0
2012-03-29 11:30:00,47.49,47.52,47.43,47.49,27800.0,37.9014,37.9253,37.8535,37.9014,27800.0
2012-03-29 11:40:00,47.49,47.54,47.47,47.52,18800.0,37.9014,37.9413,37.8854,37.9253,18800.0
2012-03-29 11:50:00,47.52,47.57,47.47,47.57,44800.0,37.9253,37.9652,37.8854,37.9652,44800.0
2012-03-29 12:00:00,47.57,47.58,47.51,47.53,26600.0,37.9652,37.9732,37.9174,37.9333,26600.0
2012-03-29 12:10:00,47.53,47.56,47.5,47.55,26000.0,37.9333,37.9573,37.9094,37.9493,26000.0
2012-03-29 12:20:00,47.54,47.56,47.51,47.52,34600.0,37.9413,37.9573,37.9174,37.9253,34600.0
2012-03-29 12:30:00,47.52,47.6,47.51,47.59,52400.0,37.9253,37.9892,37.9174,37.9812,52400.0
2012-03-29 12:40:00,47.59,47.59,47.54,47.56,18400.0,37.9812,37.9812,37.9413,37.9573,18400.0
2012-03-29 12:50:00,47.56,47.63,47.54,47.62,27800.0,37.9573,38.0131,37.9413,38.0051,27800.0
2012-03-29 13:00:00,47.61,47.61,47.55,47.57,21400.0,37.9972,37.9972,37.9493,37.9652,21400.0
2012-03-29 13:10:00,47.57,47.58,47.52,47.55,23800.0,37.9652,37.9732,37.9253,37.9493,23800.0
2012-03-29 13:20:00,47.55,47.63,47.55,47.61,27600.0,37.9493,38.0131,37.9493,37.9972,27600.0
2012-03-29 13:30:00,47.61,47.65,47.59,47.65,27000.0,37.9972,38.0291,37.9812,38.0291,27000.0
2012-03-29 13:40:00,47.63,47.65,47.59,47.61,33600.0,38.0131,38.0291,37.9812,37.9972,33600.0
2012-03-29 13:50:00,47.6,47.63,47.55,47.57,91200.0,37.9892,38.0131,37.9493,37.9652,91200.0
2012-03-29 14:00:00,47.56,47.62,47.53,47.54,96000.0,37.9573,38.0051,37.9333,37.9413,96000.0
2012-03-29 14:10:00,47.54,47.58,47.52,47.56,63600.0,37.9413,37.9732,37.9253,37.9573,63600.0
2012-03-29 14:20:00,47.57,47.7,47.57,47.68,39000.0,37.9652,38.069,37.9652,38.053,39000.0
2012-03-29 14:30:00,47.68,47.68,47.59,47.67,58800.0,38.053,38.053,37.9812,38.045,58800.0
2012-03-29 14:40:00,47.66,47.7,47.64,47.69,26000.0,38.0371,38.069,38.0211,38.061,26000.0
2012-03-29 14:50:00,47.69,47.76,47.69,47.7,49800.0,38.061,38.1169,38.061,38.069,49800.0
2012-03-29 15:00:00,47.69,47.73,47.67,47.73,73800.0,38.061,38.0929,38.045,38.0929,73800.0
2012-03-29 15:10:00,47.73,47.87,47.73,47.87,72800.0,38.0929,38.2047,38.0929,38.2047,72800.0
2012-03-29 15:20:00,47.87,47.87,47.77,47.79,45400.0,38.2047,38.2047,38.1249,38.1408,45400.0
2012-03-29 15:30:00,47.8,47.92,47.79,47.85,60800.0,38.1488,38.2446,38.1408,38.1887,60800.0
2012-03-29 15:40:00,47.85,47.89,47.82,47.86,75200.0,38.1887,38.2206,38.1648,38.1967,75200.0
2012-03-29 15:50:00,47.85,47.9,47.84,47.87,110200.0,38.1887,38.2286,38.1807,38.2047,110200.0
2012-03-30 09:30:00,48.2,48.2,47.85,47.9,46800.0,38.468,38.468,38.1887,38.2286,46800.0
2012-03-30 09:40:00,47.92,48.05,47.85,47.98,73000.0,38.2446,38.3483,38.1887,38.2925,73000.0
2012-03-30 09:50:00,48.01,48.1,47.94,47.98,24600.0,38.3164,38.3882,38.2605,38.2925,24600.0
2012-03-30 10:00:00,47.99,48.01,47.9,47.91,16800.0,38.3004,38.3164,38.2286,38.2366,16800.0
2012-03-30 10:10:00,47.9,47.9,47.79,47.8,19600.0,38.2286,38.2286,38.1408,38.1488,19600.0
2012-03-30 10:20:00,47.78,47.84,47.72,47.83,23400.0,38.1328,38.1807,38.085,38.1727,23400.0
2012-03-30 10:30:00,47.83,47.85,47.71,47.74,25800.0,38.1727,38.1887,38.077,38.1009,25800.0
2012-03-30 10:40:00,47.74,47.87,47.73,47.83,38000.0,38.1009,38.2047,38.0929,38.1727,38000.0
2012-03-30 10:50:00,47.82,47.88,47.79,47.88,19400.0,38.1648,38.2126,38.1408,38.2126,19400.0
2012-03-30 11:00:00,47.88,47.92,47.85,47.91,15000.0,38.2126,38.2446,38.1887,38.2366,15000.0
2012-03-30 11:10:00,47.89,48.02,47.89,48.02,21400.0,38.2206,38.3244,38.2206,38.3244,21400.0
2012-03-30 11:20:00,48.02,48.02,47.96,47.96,12800.0,38.3244,38.3244,38.2765,38.2765,12800.0
2012-03-30 11:30:00,47.98,47.98,47.87,47.87,7800.0,38.2925,38.2925,38.2047,38.2047,7800.0
2012-03-30 11:40:00,47.86,47.92,47.85,47.88,7800.0,38.1967,38.2446,38.1887,38.2126,7800.0
2012-03-30 11:50:00,47.86,47.93,47.86,47.92,10400.0,38.1967,38.2525,38.1967,38.2446,10400.0
2012-03-30 12:00:00,47.91,47.91,47.86,47.87,7600.0,38.2366,38.2366,38.1967,38.2047,7600.0
2012-03-30 12:10:00,47.87,47.87,47.84,47.86,5400.0,38.2047,38.2047,38.1807,38.1967,5400.0
2012-03-30 12:20:00,47.85,47.9,47.85,47.9,10200.0,38.1887,38.2286,38.1887,38.2286,10200.0
2012-03-30 12:30:00,47.88,47.88,47.85,47.88,13400.0,38.2126,38.2126,38.1887,38.2126,13400.0
2012-03-30 12:40:00,47.88,47.92,47.88,47.92,10600.0,38.2126,38.2446,38.2126,38.2446,10600.0
2012-03-30 12:50:00,47.93,47.94,47.87,47.88,12000.0,38.2525,38.2605,38.2047,38.2126,12000.0
2012-03-30 13:00:00,47.88,47.9,47.87,47.88,4200.0,38.2126,38.2286,38.2047,38.2126,4200.0
2012-03-30 13:10:00,47.88,47.94,47.88,47.93,8000.0,38.2126,38.2605,38.2126,38.2525,8000.0
2012-03-30 13:20:00,47.93,47.95,47.87,47.88,28400.0,38.2525,38.2685,38.2047,38.2126,28400.0
2012-03-30 13:30:00,47.89,47.93,47.89,47.9,8600.0,38.2206,38.2525,38.2206,38.2286,8600.0
2012-03-30 13:40:00,47.91,47.96,47.88,47.94,77200.0,38.2366,38.2765,38.2126,38.2605,77200.0
2012-03-30 13:50:00,47.95,47.95,47.89,47.9,11200.0,38.2685,38.2685,38.2206,38.2286,11200.0
2012-03-30 14:00:00,47.88,47.95,47.88,47.93,14800.0,38.2126,38.2685,38.2126,38.2525,14800.0
2012-03-30 14:10:00,47.93,47.97,47.91,47.91,20800.0,38.2525,38.2845,38.2366,38.2366,20800.0
2012-03-30 14:20:00,47.91,47.93,47.88,47.9,28800.0,38.2366,38.2525,38.2126,38.2286,28800.0
2012-03-30 14:30:00,47.9,47.91,47.85,47.9,26400.0,38.2286,38.2366,38.1887,38.2286,26400.0
2012-03-30 14:40:00,47.9,47.95,47.89,47.93,57400.0,38.2286,38.2685,38.2206,38.2525,57400.0
2012-03-30 14:50:00,47.93,47.93,47.87,47.87,33600.0,38.2525,38.2525,38.2047,38.2047,33600.0
2012-03-30 15:00:00,47.87,47.93,47.87,47.93,30000.0,38.2047,38.2525,38.2047,38.2525,30000.0
2012-03-30 15:10:00,47.93,47.96,47.88,47.95,40200.0,38.2525,38.2765,38.2126,38.2685,40200.0
2012-03-30 15:20:00,47.96,47.96,47.88,47.92,42800.0,38.2765,38.2765,38.2126,38.2446,42800.0
2012-03-30 15:30:00,47.91,47.98,47.9,47.91,51800.0,38.2366,38.2925,38.2286,38.2366,51800.0
2012-03-30 15:40:00,47.9,47.91,47.82,47.88,76600.0,38.2286,38.2366,38.1648,38.2126,76600.0
2012-03-30 15:50:00,47.87,47.92,47.85,47.9,117400.0,38.2047,38.2446,38.1887,38.2286,117400.0
2012-04-02 09:30:00,47.82,48.15,47.8,48.13,136800.0,38.1648,38.4281,38.1488,38.4122,136800.0
2012-04-02 09:40:00,48.14,48.21,48.06,48.1,246200.0,38.4201,38.476,38.3563,38.3882,246200.0
2012-04-02 09:50:00,48.1,48.19,48.1,48.11,86400.0,38.3882,38.4601,38.3882,38.3962,86400.0
2012-04-02 10:00:00,48.12,48.37,48.12,48.32,90000.0,38.4042,38.6037,38.4042,38.5638,90000.0
2012-04-02 10:10:00,48.32,48.44,48.31,48.41,38600.0,38.5638,38.6596,38.5558,38.6356,38600.0
2012-04-02 10:20:00,48.41,48.44,48.28,48.32,133600.0,38.6356,38.6596,38.5319,38.5638,133600.0
2012-04-02 10:30:00,48.3,48.3,48.17,48.21,81000.0,38.5478,38.5478,38.4441,38.476,81000.0
2012-04-02 10:40:00,48.21,48.28,48.16,48.27,46600.0,38.476,38.5319,38.4361,38.5239,46600.0
2012-04-02 10:50:00,48.28,48.31,48.18,48.19,63400.0,38.5319,38.5558,38.4521,38.4601,63400.0
2012-04-02 11:00:00,48.2,48.29,48.14,48.2,33600.0,38.468,38.5399,38.4201,38.468,33600.0
2012-04-02 11:10:00,48.19,48.31,48.19,48.24,38400.0,38.4601,38.5558,38.4601,38.5,38400.0
2012-04-02 11:20:00,48.25,48.35,48.25,48.34,29400.0,38.5079,38.5877,38.5079,38.5798,29400.0
2012-04-02 11:30:00,48.34,48.46,48.34,48.46,43800.0,38.5798,38.6755,38.5798,38.6755,43800.0
2012-04-02 11:40:00,48.45,48.49,48.41,48.49,22200.0,38.6676,38.6995,38.6356,38.6995,22200.0
2012-04-02 11:50:00,48.48,48.49,48.44,48.47,31000.0,38.6915,38.6995,38.6596,38.6835,31000.0
2012-04-02 12:00:00,48.48,48.5,48.45,48.47,39600.0,38.6915,38.7075,38.6676,38.6835,39600.0
2012-04-02 12:10:00,48.47,48.48,48.41,48.43,19000.0,38.6835,38.6915,38.6356,38.6516,19000.0
2012-04-02 12:20:00,48.42,48.45,48.41,48.43,16000.0,38.6436,38.6676,38.6356,38.6516,16000.0
2012-04-02 12:30:00,48.43,48.44,48.4,48.41,32600.0,38.6516,38.6596,38.6277,38.6356,32600.0
2012-04-02 12:40:00,48.41,48.46,48.41,48.45,15800.0,38.6356,38.6755,38.6356,38.6676,15800.0
2012-04-02 12:50:00,48.45,48.49,48.45,48.48,43800.0,38.6676,38.6995,38.6676,38.6915,43800.0
2012-04-02 13:00:00,48.49,48.52,48.47,48.52,21200.0,38.6995,38.7234,38.6835,38.7234,21200.0
2012-04-02 13:10:00,48.52,48.63,48.52,48.62,44400.0,38.7234,38.8112,38.7234,38.8032,44400.0
2012-04-02 13:20:00,48.62,48.62,48.55,48.58,30600.0,38.8032,38.8032,38.7474,38.7713,30600.0
2012-04-02 13:30:00,48.59,48.65,48.57,48.59,32800.0,38.7793,38.8272,38.7633,38.7793,32800.0
2012-04-02 13:40:00,48.59,48.62,48.58,48.62,79600.0,38.7793,38.8032,38.7713,38.8032,79600.0
2012-04-02 13:50:00,48.62,48.68,48.62,48.68,128400.0,38.8032,38.8511,38.8032,38.8511,128400.0
2012-04-02 14:00:00,48.68,48.69,48.66,48.67,65800.0,38.8511,38.8591,38.8352,38.8431,65800.0
2012-04-02 14:10:00,48.67,48.67,48.63,48.65,29800.0,38.8431,38.8431,38.8112,38.8272,29800.0
2012-04-02 14:20:00,48.65,48.69,48.64,48.67,33600.0,38.8272,38.8591,38.8192,38.8431,33600.0
2012-04-02 14:30:00,48.67,48.7,48.66,48.69,37800.0,38.8431,38.8671,38.8352,38.8591,37800.0
2012-04-02 14:40:00,48.7,48.7,48.66,48.7,59200.0,38.8671,38.8671,38.8352,38.8671,59200.0
2012-04-02 14:50:00,48.7,48.85,48.68,48.83,110200.0,38.8671,38.9868,38.8511,38.9708,110200.0
2012-04-02 15:00:00,48.84,48.88,48.83,48.85,85600.0,38.9788,39.0107,38.9708,38.9868,85600.0
2012-04-02 15:10:00,48.85,48.9,48.85,48.87,81200.0,38.9868,39.0267,38.9868,39.0028,81200.0
2012-04-02 15:20:00,48.87,48.9,48.87,48.88,133000.0,39.0028,39.0267,39.0028,39.0107,133000.0
2012-04-02 15:30:00,48.89,48.9,48.76,48.76,153800.0,39.0187,39.0267,38.915,38.915,153800.0
2012-04-02 15:40:00,48.76,48.81,48.73,48.73,189200.0,38.915,38.9549,38.891,38.891,189200.0
2012-04-02 15:50:00,48.73,48.88,48.73,48.84,297400.0,38.891,39.0107,38.891,38.9788,297400.0
2012-04-03 09:30:00,48.61,48.69,48.49,48.52,94000.0,38.7953,38.8591,38.6995,38.7234,94000.0
2012-04-03 09:40:00,48.54,48.54,48.24,48.33,103000.0,38.7394,38.7394,38.5,38.5718,103000.0
2012-04-03 09:50:00,48.34,48.38,48.22,48.34,79000.0,38.5798,38.6117,38.484,38.5798,79000.0
2012-04-03 10:00:00,48.35,48.35,48.18,48.31,140400.0,38.5877,38.5877,38.4521,38.5558,140400.0
2012-04-03 10:10:00,48.31,48.31,48.14,48.15,65800.0,38.5558,38.5558,38.4201,38.4281,65800.0
2012-04-03 10:20:00,48.16,48.2,48.08,48.15,95400.0,38.4361,38.468,38.3723,38.4281,95400.0
2012-04-03 10:30:00,48.15,48.24,48.1,48.18,86600.0,38.4281,38.5,38.3882,38.4521,86600.0
2012-04-03 10:40:00,48.17,48.22,48.08,48.15,95200.0,38.4441,38.484,38.3723,38.4281,95200.0
2012-04-03 10:50:00,48.14,48.22,48.13,48.16,188000.0,38.4201,38.484,38.4122,38.4361,188000.0
2012-04-03 11:00:00,48.16,48.2,48.07,48.07,69800.0,38.4361,38.468,38.3643,38.3643,69800.0
2012-04-03 11:10:00,48.06,48.06,47.95,48.01,100800.0,38.3563,38.3563,38.2685,38.3164,100800.0
2012-04-03 11:20:00,48.0,48.03,47.91,47.92,97200.0,38.3084,38.3324,38.2366,38.2446,97200.0
2012-04-03 11:30:00,47.92,48.0,47.81,47.82,158400.0,38.2446,38.3084,38.1568,38.1648,158400.0
2012-04-03 11:40:00,47.82,47.9,47.79,47.9,67600.0,38.1648,38.2286,38.1408,38.2286,67600.0
2012-04-03 11:50:00,47.9,47.99,47.85,47.9,78800.0,38.2286,38.3004,38.1887,38.2286,78800.0
2012-04-03 12:00:00,47.9,47.91,47.74,47.75,182800.0,38.2286,38.2366,38.1009,38.1089,182800.0
2012-04-03 12:10:00,47.75,47.8,47.71,47.74,465800.0,38.1089,38.1488,38.077,38.1009,465800.0
2012-04-03 12:20:00,47.74,47.77,47.73,47.76,90200.0,38.1009,38.1249,38.0929,38.1169,90200.0
2012-04-03 12:30:00,47.76,47.78,47.71,47.72,70600.0,38.1169,38.1328,38.077,38.085,70600.0
2012-04-03 12:40:00,47.72,47.77,47.72,47.76,44400.0,38.085,38.1249,38.085,38.1169,44400.0
2012-04-03 12:50:00,47.76,47.77,47.69,47.73,57400.0,38.1169,38.1249,38.061,38.0929,57400.0
2012-04-03 13:00:00,47.73,47.76,47.69,47.69,46600.0,38.0929,38.1169,38.061,38.061,46600.0
2012-04-03 13:10:00,47.7,47.73,47.63,47.65,44000.0,38.069,38.0929,38.0131,38.0291,44000.0
2012-04-03 13:20:00,47.65,47.69,47.47,47.48,132400.0,38.0291,38.061,37.8854,37.8934,132400.0
2012-04-03 13:30:00,47.49,47.6,47.48,47.49,106200.0,37.9014,37.9892,37.8934,37.9014,106200.0
2012-04-03 13:40:00,47.5,47.52,47.47,47.5,62200.0,37.9094,37.9253,37.8854,37.9094,62200.0
2012-04-03 13:50:00,47.5,47.52,47.48,47.48,71600.0,37.9094,37.9253,37.8934,37.8934,71600.0
2012-04-03 14:00:00,47.49,47.49,47.29,47.38,115600.0,37.9014,37.9014,37.7418,37.8136,115600.0
2012-04-03 14:10:00,47.38,47.45,47.26,47.45,66600.0,37.8136,37.8695,37.7178,37.8695,66600.0
2012-04-03 14:20:00,47.43,47.52,47.35,47.52,82800.0,37.8535,37.9253,37.7897,37.9253,82800.0
2012-04-03 14:30:00,47.52,47.52,47.38,47.38,71000.0,37.9253,37.9253,37.8136,37.8136,71000.0
2012-04-03 14:40:00,47.39,47.48,47.38,47.44,48200.0,37.8216,37.8934,37.8136,37.8615,48200.0
2012-04-03 14:50:00,47.45,47.55,47.45,47.51,69600.0,37.8695,37.9493,37.8695,37.9174,69600.0
2012-04-03 15:00:00,47.52,47.71,47.52,47.7,63800.0,37.9253,38.077,37.9253,38.069,63800.0
2012-04-03 15:10:00,47.7,47.78,47.67,47.77,82600.0,38.069,38.1328,38.045,38.1249,82600.0
2012-04-03 15:20:00,47.77,47.78,47.71,47.74,100600.0,38.1249,38.1328,38.077,38.1009,100600.0
2012-04-03 15:30:00,47.73,47.85,47.71,47.74,163200.0,38.0929,38.1887,38.077,38.1009,163200.0
2012-04-03 15:40:00,47.74,47.82,47.66,47.78,167800.0,38.1009,38.1648,38.0371,38.1328,167800.0
2012-04-03 15:50:00,47.79,47.88,47.77,47.85,233400.0,38.1408,38.2126,38.1249,38.1887,233400.0
2012-04-04 09:30:00,47.49,47.52,46.91,46.98,251200.0,37.9014,37.9253,37.4385,37.4944,251200.0
2012-04-04 09:40:00,47.0,47.03,46.95,47.0,116000.0,37.5103,37.5343,37.4704,37.5103,116000.0
2012-04-04 09:50:00,46.99,47.07,46.92,46.97,181000.0,37.5023,37.5662,37.4465,37.4864,181000.0
2012-04-04 10:00:00,46.97,47.02,46.87,46.91,180000.0,37.4864,37.5263,37.4066,37.4385,180000.0
2012-04-04 10:10:00,46.92,47.01,46.87,46.98,159600.0,37.4465,37.5183,37.4066,37.4944,159600.0
2012-04-04 10:20:00,46.98,47.01,46.92,46.99,131800.0,37.4944,37.5183,37.4465,37.5023,131800.0
2012-04-04 10:30:00,46.98,47.0,46.9,46.98,102000.0,37.4944,37.5103,37.4305,37.4944,102000.0
2012-04-04 10:40:00,46.98,47.02,46.96,46.99,142400.0,37.4944,37.5263,37.4784,37.5023,142400.0
2012-04-04 10:50:00,46.99,47.02,46.95,46.99,74600.0,37.5023,37.5263,37.4704,37.5023,74600.0
2012-04-04 11:00:00,46.98,47.23,46.98,47.23,74000.0,37.4944,37.6939,37.4944,37.6939,74000.0
2012-04-04 11:10:00,47.23,47.23,46.99,46.99,82400.0,37.6939,37.6939,37.5023,37.5023,82400.0
2012-04-04 11:20:00,46.99,47.01,46.94,46.95,63600.0,37.5023,37.5183,37.4624,37.4704,63600.0
2012-04-04 11:30:00,46.97,47.01,46.97,46.99,127200.0,37.4864,37.5183,37.4864,37.5023,127200.0
2012-04-04 11:40:00,46.99,47.01,46.96,46.97,81200.0,37.5023,37.5183,37.4784,37.4864,81200.0
2012-04-04 11:50:00,46.96,47.01,46.95,46.98,71600.0,37.4784,37.5183,37.4704,37.4944,71600.0
2012-04-04 12:00:00,46.99,47.01,46.96,46.99,71600.0,37.5023,37.5183,37.4784,37.5023,71600.0
2012-04-04 12:10:00,46.99,47.07,46.99,47.04,86200.0,37.5023,37.5662,37.5023,37.5422,86200.0
2012-04-04 12:20:00,47.05,47.08,46.98,47.0,61800.0,37.5502,37.5742,37.4944,37.5103,61800.0
2012-04-04 12:30:00,47.0,47.02,46.98,46.99,75200.0,37.5103,37.5263,37.4944,37.5023,75200.0
2012-04-04 12:40:00,47.0,47.01,46.87,46.89,70800.0,37.5103,37.5183,37.4066,37.4225,70800.0
2012-04-04 12:50:00,46.9,46.99,46.9,46.97,32400.0,37.4305,37.5023,37.4305,37.4864,32400.0
2012-04-04 13:00:00,46.97,46.99,46.97,46.99,39000.0,37.4864,37.5023,37.4864,37.5023,39000.0
2012-04-04 13:10:00,46.99,46.99,46.96,46.97,47200.0,37.5023,37.5023,37.4784,37.4864,47200.0
2012-04-04 13:20:00,46.97,46.98,46.92,46.92,40400.0,37.4864,37.4944,37.4465,37.4465,40400.0
2012-04-04 13:30:00,46.92,46.96,46.9,46.96,34800.0,37.4465,37.4784,37.4305,37.4784,34800.0
2012-04-04 13:40:00,46.96,46.99,46.95,46.98,68200.0,37.4784,37.5023,37.4704,37.4944,68200.0
2012-04-04 13:50:00,46.99,47.02,46.97,47.01,49400.0,37.5023,37.5263,37.4864,37.5183,49400.0
2012-04-04 14:00:00,47.02,47.04,46.99,46.99,53200.0,37.5263,37.5422,37.5023,37.5023,53200.0
2012-04-04 14:10:00,46.99,47.06,46.99,47.06,48200.0,37.5023,37.5582,37.5023,37.5582,48200.0
2012-04-04 14:20:00,47.05,47.12,47.02,47.11,88400.0,37.5502,37.6061,37.5263,37.5981,88400.0
2012-04-04 14:30:00,47.1,47.15,47.02,47.15,246800.0,37.5901,37.63,37.5263,37.63,246800.0
2012-04-04 14:40:00,47.15,47.17,47.05,47.05,158200.0,37.63,37.646,37.5502,37.5502,158200.0
2012-04-04 14:50:00,47.05,47.1,47.02,47.02,178200.0,37.5502,37.5901,37.5263,37.5263,178200.0
2012-04-04 15:00:00,47.02,47.02,46.98,47.01,120800.0,37.5263,37.5263,37.4944,37.5183,120800.0
2012-04-04 15:10:00,47.0,47.13,46.99,47.07,87200.0,37.5103,37.6141,37.5023,37.5662,87200.0
2012-04-04 15:20:00,47.07,47.08,47.03,47.07,96600.0,37.5662,37.5742,37.5343,37.5662,96600.0
2012-04-04 15:30:00,47.07,47.08,46.99,47.0,155800.0,37.5662,37.5742,37.5023,37.5103,155800.0
2012-04-04 15:40:00,47.0,47.01,46.97,47.0,166000.0,37.5103,37.5183,37.4864,37.5103,166000.0
2012-04-04 15:50:00,47.0,47.01,46.96,46.96,284800.0,37.5103,37.5183,37.4784,37.4784,284800.0
2012-04-05 09:30:00,48.85,49.22,48.47,48.93,1058600.0,38.9868,39.2821,38.6835,39.0506,1058600.0
2012-04-05 09:40:00,48.93,49.08,48.65,49.01,803400.0,39.0506,39.1704,38.8272,39.1145,803400.0
2012-04-05 09:50:00,49.01,49.12,48.85,48.88,537400.0,39.1145,39.2023,38.9868,39.0107,537400.0
2012-04-05 10:00:00,48.88,49.21,48.87,49.0,458000.0,39.0107,39.2741,39.0028,39.1065,458000.0
2012-04-05 10:10:00,48.99,49.07,48.95,49.01,264200.0,39.0985,39.1624,39.0666,39.1145,264200.0
2012-04-05 10:20:00,49.01,49.04,48.97,49.01,224200.0,39.1145,39.1384,39.0826,39.1145,224200.0
2012-04-05 10:30:00,49.01,49.02,48.87,48.91,362000.0,39.1145,39.1225,39.0028,39.0347,362000.0
2012-04-05 10:40:00,48.9,49.06,48.83,49.01,351600.0,39.0267,39.1544,38.9708,39.1145,351600.0
2012-04-05 10:50:00,49.01,49.04,48.96,49.02,184000.0,39.1145,39.1384,39.0746,39.1225,184000.0
2012-04-05 11:00:00,49.02,49.04,48.99,49.0,181400.0,39.1225,39.1384,39.0985,39.1065,181400.0
2012-04-05 11:10:00,49.01,49.27,48.99,49.01,438800.0,39.1145,39.322,39.0985,39.1145,438800.0
2012-04-05 11:20:00,49.02,49.08,48.94,48.99,296000.0,39.1225,39.1704,39.0586,39.0985,296000.0
2012-04-05 11:30:00,49.0,49.01,48.84,48.84,155600.0,39.1065,39.1145,38.9788,38.9788,155600.0
2012-04-05 11:40:00,48.85,48.95,48.79,48.81,178000.0,38.9868,39.0666,38.9389,38.9549,178000.0
2012-04-05 11:50:00,48.81,48.82,48.65,48.66,125200.0,38.9549,38.9629,38.8272,38.8352,125200.0
2012-04-05 12:00:00,48.68,48.68,48.45,48.48,251800.0,38.8511,38.8511,38.6676,38.6915,251800.0
2012-04-05 12:10:00,48.49,48.52,48.46,48.5,113000.0,38.6995,38.7234,38.6755,38.7075,113000.0
2012-04-05 12:20:00,48.5,48.51,48.42,48.45,102000.0,38.7075,38.7154,38.6436,38.6676,102000.0
2012-04-05 12:30:00,48.44,48.54,48.37,48.47,98800.0,38.6596,38.7394,38.6037,38.6835,98800.0
2012-04-05 12:40:00,48.47,48.47,48.3,48.3,110600.0,38.6835,38.6835,38.5478,38.5478,110600.0
2012-04-05 12:50:00,48.3,48.31,47.99,48.03,202200.0,38.5478,38.5558,38.3004,38.3324,202200.0
2012-04-05 13:00:00,48.05,48.2,47.98,48.17,173000.0,38.3483,38.468,38.2925,38.4441,173000.0
2012-04-05 13:10:00,48.18,48.2,47.89,47.99,152800.0,38.4521,38.468,38.2206,38.3004,152800.0
2012-04-05 13:20:00,48.0,48.04,47.89,47.96,140800.0,38.3084,38.3403,38.2206,38.2765,140800.0
2012-04-05 13:30:00,47.95,48.16,47.95,48.15,131400.0,38.2685,38.4361,38.2685,38.4281,131400.0
2012-04-05 13:40:00,48.15,48.23,47.9,47.97,354800.0,38.4281,38.492,38.2286,38.2845,354800.0
2012-04-05 13:50:00,47.96,47.99,47.79,47.83,217000.0,38.2765,38.3004,38.1408,38.1727,217000.0
2012-04-05 14:00:00,47.83,47.95,47.8,47.87,113600.0,38.1727,38.2685,38.1488,38.2047,113600.0
2012-04-05 14:10:00,47.87,47.92,47.74,47.91,75400.0,38.2047,38.2446,38.1009,38.2366,75400.0
2012-04-05 14:20:00,47.92,47.93,47.75,47.77,133000.0,38.2446,38.2525,38.1089,38.1249,133000.0
2012-04-05 14:30:00,47.8,47.81,47.75,47.76,107800.0,38.1488,38.1568,38.1089,38.1169,107800.0
2012-04-05 14:40:00,47.77,47.77,47.74,47.76,104600.0,38.1249,38.1249,38.1009,38.1169,104600.0
2012-04-05 14:50:00,47.76,47.79,47.75,47.75,160400.0,38.1169,38.1408,38.1089,38.1089,160400.0
2012-04-05 15:00:00,47.76,47.93,47.75,47.92,151600.0,38.1169,38.2525,38.1089,38.2446,151600.0
2012-04-05 15:10:00,47.92,47.92,47.75,47.77,207200.0,38.2446,38.2446,38.1089,38.1249,207200.0
2012-04-05 15:20:00,47.77,47.79,47.65,47.77,326000.0,38.1249,38.1408,38.0291,38.1249,326000.0
2012-04-05 15:30:00,47.77,48.13,47.77,48.13,320000.0,38.1249,38.4122,38.1249,38.4122,320000.0
2012-04-05 15:40:00,48.12,48.38,48.11,48.26,494600.0,38.4042,38.6117,38.3962,38.5159,494600.0
2012-04-05 15:50:00,48.26,48.26,48.11,48.13,418400.0,38.5159,38.5159,38.3962,38.4122,418400.0
2012-04-09 09:30:00,47.49,47.82,47.38,47.72,118200.0,37.9014,38.1648,37.8136,38.085,118200.0
2012-04-09 09:40:00,47.72,47.77,47.46,47.46,150800.0,38.085,38.1249,37.8774,37.8774,150800.0
2012-04-09 09:50:00,47.46,47.48,47.25,47.38,215400.0,37.8774,37.8934,37.7098,37.8136,215400.0
2012-04-09 10:00:00,47.42,47.55,47.37,47.41,179600.0,37.8455,37.9493,37.8056,37.8375,179600.0
2012-04-09 10:10:00,47.41,47.45,47.38,47.4,108200.0,37.8375,37.8695,37.8136,37.8296,108200.0
2012-04-09 10:20:00,47.42,47.45,47.3,47.44,142600.0,37.8455,37.8695,37.7498,37.8615,142600.0
2012-04-09 10:30:00,47.44,47.45,47.17,47.18,217400.0,37.8615,37.8695,37.646,37.654,217400.0
2012-04-09 10:40:00,47.18,47.29,47.17,47.25,79200.0,37.654,37.7418,37.646,37.7098,79200.0
2012-04-09 10:50:00,47.25,47.34,47.25,47.26,103600.0,37.7098,37.7817,37.7098,37.7178,103600.0
2012-04-09 11:00:00,47.26,47.28,47.24,47.28,45000.0,37.7178,37.7338,37.7019,37.7338,45000.0
2012-04-09 11:10:00,47.27,47.28,47.22,47.27,134600.0,37.7258,37.7338,37.6859,37.7258,134600.0
2012-04-09 11:20:00,47.27,47.29,47.21,47.22,95400.0,37.7258,37.7418,37.6779,37.6859,95400.0
2012-04-09 11:30:00,47.22,47.27,47.1,47.12,149200.0,37.6859,37.7258,37.5901,37.6061,149200.0
2012-04-09 11:40:00,47.12,47.13,47.11,47.12,110600.0,37.6061,37.6141,37.5981,37.6061,110600.0
2012-04-09 11:50:00,47.12,47.2,47.12,47.13,224000.0,37.6061,37.6699,37.6061,37.6141,224000.0
2012-04-09 12:00:00,47.12,47.15,47.1,47.12,101600.0,37.6061,37.63,37.5901,37.6061,101600.0
2012-04-09 12:10:00,47.11,47.2,47.11,47.19,71800.0,37.5981,37.6699,37.5981,37.662,71800.0
2012-04-09 12:20:00,47.2,47.21,47.1,47.12,199000.0,37.6699,37.6779,37.5901,37.6061,199000.0
2012-04-09 12:30:00,47.12,47.22,47.12,47.19,192400.0,37.6061,37.6859,37.6061,37.662,192400.0
2012-04-09 12:40:00,47.19,47.36,47.18,47.34,87200.0,37.662,37.7976,37.654,37.7817,87200.0
2012-04-09 12:50:00,47.35,47.37,47.17,47.21,127000.0,37.7897,37.8056,37.646,37.6779,127000.0
2012-04-09 13:00:00,47.21,47.24,47.2,47.21,73400.0,37.6779,37.7019,37.6699,37.6779,73400.0
2012-04-09 13:10:00,47.21,47.24,47.17,47.18,134000.0,37.6779,37.7019,37.646,37.654,134000.0
2012-04-09 13:20:00,47.17,47.2,47.13,47.14,129000.0,37.646,37.6699,37.6141,37.6221,129000.0
2012-04-09 13:30:00,47.16,47.22,47.13,47.16,130400.0,37.638,37.6859,37.6141,37.638,130400.0
2012-04-09 13:40:00,47.16,47.21,47.11,47.16,156200.0,37.638,37.6779,37.5981,37.638,156200.0
2012-04-09 13:50:00,47.17,47.19,47.13,47.13,132600.0,37.646,37.662,37.6141,37.6141,132600.0
2012-04-09 14:00:00,47.13,47.21,47.12,47.2,67000.0,37.6141,37.6779,37.6061,37.6699,67000.0
2012-04-09 14:10:00,47.2,47.28,47.2,47.27,50400.0,37.6699,37.7338,37.6699,37.7258,50400.0
2012-04-09 14:20:00,47.28,47.35,47.24,47.24,119800.0,37.7338,37.7897,37.7019,37.7019,119800.0
2012-04-09 14:30:00,47.24,47.25,47.19,47.2,112000.0,37.7019,37.7098,37.662,37.6699,112000.0
2012-04-09 14:40:00,47.19,47.25,47.13,47.13,248800.0,37.662,37.7098,37.6141,37.6141,248800.0
2012-04-09 14:50:00,47.13,47.24,47.12,47.22,126000.0,37.6141,37.7019,37.6061,37.6859,126000.0
2012-04-09 15:00:00,47.22,47.29,47.22,47.24,98400.0,37.6859,37.7418,37.6859,37.7019,98400.0
2012-04-09 15:10:00,47.24,47.31,47.22,47.24,143200.0,37.7019,37.7577,37.6859,37.7019,143200.0
2012-04-09 15:20:00,47.24,47.3,47.2,47.23,107400.0,37.7019,37.7498,37.6699,37.6939,107400.0
2012-04-09 15:30:00,47.22,47.3,47.22,47.3,118200.0,37.6859,37.7498,37.6859,37.7498,118200.0
2012-04-09 15:40:00,47.29,47.31,47.21,47.24,151400.0,37.7418,37.7577,37.6779,37.7019,151400.0
2012-04-09 15:50:00,47.23,47.23,47.1,47.12,437400.0,37.6939,37.6939,37.5901,37.6061,437400.0
2012-04-10 09:30:00,47.05,47.15,46.95,47.04,101400.0,37.5502,37.63,37.4704,37.5422,101400.0
2012-04-10 09:40:00,47.04,47.1,46.83,46.88,149800.0,37.5422,37.5901,37.3746,37.4146,149800.0
2012-04-10 09:50:00,46.88,46.99,46.85,46.87,126800.0,37.4146,37.5023,37.3906,37.4066,126800.0
2012-04-10 10:00:00,46.88,46.96,46.85,46.88,421000.0,37.4146,37.4784,37.3906,37.4146,421000.0
2012-04-10 10:10:00,46.88,46.99,46.87,46.98,272600.0,37.4146,37.5023,37.4066,37.4944,272600.0
2012-04-10 10:20:00,46.99,47.19,46.99,47.16,152200.0,37.5023,37.662,37.5023,37.638,152200.0
2012-04-10 10:30:00,47.15,47.18,47.1,47.14,50800.0,37.63,37.654,37.5901,37.6221,50800.0
2012-04-10 10:40:00,47.15,47.15,47.04,47.04,88600.0,37.63,37.63,37.5422,37.5422,88600.0
2012-04-10 10:50:00,47.05,47.06,46.85,46.9,99600.0,37.5502,37.5582,37.3906,37.4305,99600.0
2012-04-10 11:00:00,46.9,46.97,46.9,46.96,79200.0,37.4305,37.4864,37.4305,37.4784,79200.0
2012-04-10 11:10:00,46.96,46.98,46.87,46.88,174200.0,37.4784,37.4944,37.4066,37.4146,174200.0
2012-04-10 11:20:00,46.88,47.0,46.85,46.94,94600.0,37.4146,37.5103,37.3906,37.4624,94600.0
2012-04-10 11:30:00,46.95,46.98,46.83,46.84,95200.0,37.4704,37.4944,37.3746,37.3826,95200.0
2012-04-10 11:40:00,46.82,46.82,46.71,46.73,156800.0,37.3667,37.3667,37.2789,37.2948,156800.0
2012-04-10 11:50:00,46.73,46.74,46.51,46.63,185400.0,37.2948,37.3028,37.1193,37.215,185400.0
2012-04-10 12:00:00,46.62,46.62,46.44,46.47,105200.0,37.207,37.207,37.0634,37.0873,105200.0
2012-04-10 12:10:00,46.47,46.47,46.24,46.3,289200.0,37.0873,37.0873,36.9038,36.9517,289200.0
2012-04-10 12:20:00,46.27,46.34,46.17,46.33,55800.0,36.9277,36.9836,36.8479,36.9756,55800.0
2012-04-10 12:30:00,46.33,46.36,46.23,46.27,103200.0,36.9756,36.9995,36.8958,36.9277,103200.0
2012-04-10 12:40:00,46.27,46.35,46.25,46.34,64800.0,36.9277,36.9916,36.9118,36.9836,64800.0
2012-04-10 12:50:00,46.33,46.38,46.28,46.38,33800.0,36.9756,37.0155,36.9357,37.0155,33800.0
2012-04-10 13:00:00,46.39,46.44,46.3,46.3,51200.0,37.0235,37.0634,36.9517,36.9517,51200.0
2012-04-10 13:10:00,46.3,46.32,46.12,46.13,102400.0,36.9517,36.9676,36.808,36.816,102400.0
2012-04-10 13:20:00,46.13,46.24,46.13,46.19,58600.0,36.816,36.9038,36.816,36.8639,58600.0
2012-04-10 13:30:00,46.18,46.2,46.07,46.1,110600.0,36.8559,36.8719,36.7681,36.792,110600.0
2012-04-10 13:40:00,46.11,46.2,45.99,46.0,180000.0,36.8,36.8719,36.7043,36.7122,180000.0
2012-04-10 13:50:00,45.99,46.04,45.97,45.99,160400.0,36.7043,36.7442,36.6883,36.7043,160400.0
2012-04-10 14:00:00,45.99,46.07,45.99,46.07,178600.0,36.7043,36.7681,36.7043,36.7681,178600.0
2012-04-10 14:10:00,46.07,46.09,45.93,45.97,84000.0,36.7681,36.7841,36.6564,36.6883,84000.0
2012-04-10 14:20:00,45.96,46.02,45.94,46.01,114000.0,36.6803,36.7282,36.6643,36.7202,114000.0
2012-04-10 14:30:00,46.02,46.02,45.93,45.96,91400.0,36.7282,36.7282,36.6564,36.6803,91400.0
2012-04-10 14:40:00,45.95,46.19,45.95,46.19,63000.0,36.6723,36.8639,36.6723,36.8639,63000.0
2012-04-10 14:50:00,46.19,46.19,46.0,46.05,229600.0,36.8639,36.8639,36.7122,36.7521,229600.0
2012-04-10 15:00:00,46.05,46.05,45.97,46.03,119000.0,36.7521,36.7521,36.6883,36.7362,119000.0
2012-04-10 15:10:00,46.03,46.08,45.99,46.05,307400.0,36.7362,36.7761,36.7043,36.7521,307400.0
2012-04-10 15:20:00,46.05,46.06,45.99,46.02,161000.0,36.7521,36.7601,36.7043,36.7282,161000.0
2012-04-10 15:30:00,46.04,46.05,45.99,46.0,419200.0,36.7442,36.7521,36.7043,36.7122,419200.0
2012-04-10 15:40:00,46.0,46.05,45.98,46.03,398600.0,36.7122,36.7521,36.6963,36.7362,398600.0
2012-04-10 15:50:00,46.02,46.12,46.02,46.04,523000.0,36.7282,36.808,36.7282,36.7442,523000.0
2012-04-11 09:30:00,46.66,47.03,46.57,46.98,149800.0,37.239,37.5343,37.1671,37.4944,149800.0
2012-04-11 09:40:00,46.98,47.02,46.8,46.83,120800.0,37.4944,37.5263,37.3507,37.3746,120800.0
2012-04-11 09:50:00,46.84,46.85,46.56,46.63,132200.0,37.3826,37.3906,37.1592,37.215,132200.0
2012-04-11 10:00:00,46.62,46.83,46.62,46.77,93800.0,37.207,37.3746,37.207,37.3268,93800.0
2012-04-11 10:10:00,46.77,46.94,46.74,46.94,47600.0,37.3268,37.4624,37.3028,37.4624,47600.0
2012-04-11 10:20:00,46.94,46.95,46.85,46.89,67600.0,37.4624,37.4704,37.3906,37.4225,67600.0
2012-04-11 10:30:00,46.9,47.02,46.9,46.96,62200.0,37.4305,37.5263,37.4305,37.4784,62200.0
2012-04-11 10:40:00,46.96,46.99,46.91,46.96,62400.0,37.4784,37.5023,37.4385,37.4784,62400.0
2012-04-11 10:50:00,46.96,47.01,46.92,47.0,53400.0,37.4784,37.5183,37.4465,37.5103,53400.0
2012-04-11 11:00:00,47.01,47.01,46.93,46.99,38000.0,37.5183,37.5183,37.4545,37.5023,38000.0
2012-04-11 11:10:00,46.98,46.98,46.85,46.88,48000.0,37.4944,37.4944,37.3906,37.4146,48000.0
2012-04-11 11:20:00,46.88,46.94,46.87,46.87,33000.0,37.4146,37.4624,37.4066,37.4066,33000.0
2012-04-11 11:30:00,46.87,46.94,46.85,46.88,39200.0,37.4066,37.4624,37.3906,37.4146,39200.0
2012-04-11 11:40:00,46.88,46.93,46.86,46.86,26200.0,37.4146,37.4545,37.3986,37.3986,26200.0
2012-04-11 11:50:00,46.85,46.9,46.83,46.89,36200.0,37.3906,37.4305,37.3746,37.4225,36200.0
2012-04-11 12:00:00,46.88,46.91,46.85,46.85,32000.0,37.4146,37.4385,37.3906,37.3906,32000.0
2012-04-11 12:10:00,46.87,46.94,46.87,46.92,37600.0,37.4066,37.4624,37.4066,37.4465,37600.0
2012-04-11 12:20:00,46.91,46.95,46.87,46.93,33800.0,37.4385,37.4704,37.4066,37.4545,33800.0
2012-04-11 12:30:00,46.94,46.95,46.9,46.95,23200.0,37.4624,37.4704,37.4305,37.4704,23200.0
2012-04-11 12:40:00,46.95,47.06,46.95,47.06,80400.0,37.4704,37.5582,37.4704,37.5582,80400.0
2012-04-11 12:50:00,47.06,47.16,47.05,47.16,62200.0,37.5582,37.638,37.5502,37.638,62200.0
2012-04-11 13:00:00,47.15,47.15,47.06,47.13,62200.0,37.63,37.63,37.5582,37.6141,62200.0
2012-04-11 13:10:00,47.13,47.14,47.1,47.11,26600.0,37.6141,37.6221,37.5901,37.5981,26600.0
2012-04-11 13:20:00,47.12,47.16,47.1,47.16,42200.0,37.6061,37.638,37.5901,37.638,42200.0
2012-04-11 13:30:00,47.18,47.26,47.18,47.26,85600.0,37.654,37.7178,37.654,37.7178,85600.0
2012-04-11 13:40:00,47.26,47.31,47.24,47.31,39800.0,37.7178,37.7577,37.7019,37.7577,39800.0
2012-04-11 13:50:00,47.32,47.38,47.3,47.33,68400.0,37.7657,37.8136,37.7498,37.7737,68400.0
2012-04-11 14:00:00,47.33,47.37,47.26,47.36,84600.0,37.7737,37.8056,37.7178,37.7976,84600.0
2012-04-11 14:10:00,47.35,47.36,47.27,47.29,49200.0,37.7897,37.7976,37.7258,37.7418,49200.0
2012-04-11 14:20:00,47.29,47.34,47.25,47.29,60000.0,37.7418,37.7817,37.7098,37.7418,60000.0
2012-04-11 14:30:00,47.29,47.3,47.2,47.29,63600.0,37.7418,37.7498,37.6699,37.7418,63600.0
2012-04-11 14:40:00,47.29,47.31,47.25,47.3,57400.0,37.7418,37.7577,37.7098,37.7498,57400.0
2012-04-11 14:50:00,47.31,47.37,47.29,47.37,70000.0,37.7577,37.8056,37.7418,37.8056,70000.0
2012-04-11 15:00:00,47.35,47.44,47.35,47.37,165600.0,37.7897,37.8615,37.7897,37.8056,165600.0
2012-04-11 15:10:00,47.37,47.37,47.22,47.3,79800.0,37.8056,37.8056,37.6859,37.7498,79800.0
2012-04-11 15:20:00,47.3,47.3,47.22,47.29,70000.0,37.7498,37.7498,37.6859,37.7418,70000.0
2012-04-11 15:30:00,47.29,47.32,47.23,47.23,119400.0,37.7418,37.7657,37.6939,37.6939,119400.0
2012-04-11 15:40:00,47.23,47.27,47.19,47.22,178200.0,37.6939,37.7258,37.662,37.6859,178200.0
2012-04-11 15:50:00,47.23,47.3,47.23,47.27,241200.0,37.6939,37.7498,37.6939,37.7258,241200.0
2012-04-12 09:30:00,47.38,47.58,47.29,47.5,59400.0,37.8136,37.9732,37.7418,37.9094,59400.0
2012-04-12 09:40:00,47.51,47.73,47.51,47.71,61000.0,37.9174,38.0929,37.9174,38.077,61000.0
2012-04-12 09:50:00,47.7,47.79,47.68,47.7,97200.0,38.069,38.1408,38.053,38.069,97200.0
2012-04-12 10:00:00,47.7,47.73,47.51,47.51,105000.0,38.069,38.0929,37.9174,37.9174,105000.0
2012-04-12 10:10:00,47.5,47.52,47.34,47.36,245400.0,37.9094,37.9253,37.7817,37.7976,245400.0
2012-04-12 10:20:00,47.34,47.37,47.22,47.23,210000.0,37.7817,37.8056,37.6859,37.6939,210000.0
2012-04-12 10:30:00,47.23,47.43,47.23,47.4,239800.0,37.6939,37.8535,37.6939,37.8296,239800.0
2012-04-12 10:40:00,47.4,47.43,47.35,47.4,175800.0,37.8296,37.8535,37.7897,37.8296,175800.0
2012-04-12 10:50:00,47.38,47.5,47.38,47.49,124800.0,37.8136,37.9094,37.8136,37.9014,124800.0
2012-04-12 11:00:00,47.49,47.73,47.49,47.73,82000.0,37.9014,38.0929,37.9014,38.0929,82000.0
2012-04-12 11:10:00,47.72,47.89,47.71,47.88,80400.0,38.085,38.2206,38.077,38.2126,80400.0
2012-04-12 11:20:00,47.88,47.98,47.88,47.96,56000.0,38.2126,38.2925,38.2126,38.2765,56000.0
2012-04-12 11:30:00,47.95,47.98,47.83,47.86,66800.0,38.2685,38.2925,38.1727,38.1967,66800.0
2012-04-12 11:40:00,47.85,47.96,47.85,47.95,33600.0,38.1887,38.2765,38.1887,38.2685,33600.0
2012-04-12 11:50:00,47.95,48.06,47.95,48.04,45200.0,38.2685,38.3563,38.2685,38.3403,45200.0
2012-04-12 12:00:00,48.05,48.17,48.05,48.15,79200.0,38.3483,38.4441,38.3483,38.4281,79200.0
2012-04-12 12:10:00,48.15,48.3,48.15,48.21,142600.0,38.4281,38.5478,38.4281,38.476,142600.0
2012-04-12 12:20:00,48.22,48.34,48.2,48.29,61000.0,38.484,38.5798,38.468,38.5399,61000.0
2012-04-12 12:30:00,48.29,48.36,48.29,48.35,29400.0,38.5399,38.5957,38.5399,38.5877,29400.0
2012-04-12 12:40:00,48.35,48.44,48.35,48.36,53400.0,38.5877,38.6596,38.5877,38.5957,53400.0
2012-04-12 12:50:00,48.37,48.42,48.34,48.4,21000.0,38.6037,38.6436,38.5798,38.6277,21000.0
2012-04-12 13:00:00,48.4,48.4,48.32,48.36,24400.0,38.6277,38.6277,38.5638,38.5957,24400.0
2012-04-12 13:10:00,48.37,48.4,48.36,48.36,14400.0,38.6037,38.6277,38.5957,38.5957,14400.0
2012-04-12 13:20:00,48.35,48.35,48.27,48.3,29000.0,38.5877,38.5877,38.5239,38.5478,29000.0
2012-04-12 13:30:00,48.29,48.34,48.29,48.34,20600.0,38.5399,38.5798,38.5399,38.5798,20600.0
2012-04-12 13:40:00,48.33,48.46,48.32,48.41,33800.0,38.5718,38.6755,38.5638,38.6356,33800.0
2012-04-12 13:50:00,48.4,48.41,48.31,48.36,20800.0,38.6277,38.6356,38.5558,38.5957,20800.0
2012-04-12 14:00:00,48.35,48.38,48.33,48.34,28000.0,38.5877,38.6117,38.5718,38.5798,28000.0
2012-04-12 14:10:00,48.35,48.41,48.35,48.4,37200.0,38.5877,38.6356,38.5877,38.6277,37200.0
2012-04-12 14:20:00,48.41,48.46,48.4,48.45,38200.0,38.6356,38.6755,38.6277,38.6676,38200.0
2012-04-12 14:30:00,48.46,48.51,48.42,48.51,45400.0,38.6755,38.7154,38.6436,38.7154,45400.0
2012-04-12 14:40:00,48.51,48.53,48.49,48.51,32200.0,38.7154,38.7314,38.6995,38.7154,32200.0
2012-04-12 14:50:00,48.51,48.56,48.5,48.51,38400.0,38.7154,38.7553,38.7075,38.7154,38400.0
2012-04-12 15:00:00,48.51,48.54,48.49,48.5,52400.0,38.7154,38.7394,38.6995,38.7075,52400.0
2012-04-12 15:10:00,48.5,48.55,48.49,48.54,87000.0,38.7075,38.7474,38.6995,38.7394,87000.0
2012-04-12 15:20:00,48.53,48.54,48.4,48.4,66800.0,38.7314,38.7394,38.6277,38.6277,66800.0
2012-04-12 15:30:00,48.41,48.44,48.35,48.35,127800.0,38.6356,38.6596,38.5877,38.5877,127800.0
2012-04-12 15:40:00,48.35,48.43,48.34,48.41,148800.0,38.5877,38.6516,38.5798,38.6356,148800.0
2012-04-12 15:50:00,48.4,48.44,48.38,48.42,241600.0,38.6277,38.6596,38.6117,38.6436,241600.0
2012-04-13 09:30:00,48.16,48.31,48.09,48.18,71200.0,38.4361,38.5558,38.3802,38.4521,71200.0
2012-04-13 09:40:00,48.19,48.22,47.99,47.99,142200.0,38.4601,38.484,38.3004,38.3004,142200.0
2012-04-13 09:50:00,47.99,48.1,47.96,47.98,108200.0,38.3004,38.3882,38.2765,38.2925,108200.0
2012-04-13 10:00:00,47.98,48.02,47.9,48.02,70000.0,38.2925,38.3244,38.2286,38.3244,70000.0
2012-04-13 10:10:00,48.05,48.21,47.95,47.98,44200.0,38.3483,38.476,38.2685,38.2925,44200.0
2012-04-13 10:20:00,48.0,48.04,47.87,47.99,52400.0,38.3084,38.3403,38.2047,38.3004,52400.0
2012-04-13 10:30:00,47.99,47.99,47.8,47.92,59000.0,38.3004,38.3004,38.1488,38.2446,59000.0
2012-04-13 10:40:00,47.91,47.95,47.81,47.87,46800.0,38.2366,38.2685,38.1568,38.2047,46800.0
2012-04-13 10:50:00,47.84,47.99,47.83,47.97,38400.0,38.1807,38.3004,38.1727,38.2845,38400.0
2012-04-13 11:00:00,47.97,48.05,47.93,47.93,57800.0,38.2845,38.3483,38.2525,38.2525,57800.0
2012-04-13 11:10:00,47.93,47.95,47.86,47.93,63000.0,38.2525,38.2685,38.1967,38.2525,63000.0
2012-04-13 11:20:00,47.93,48.02,47.93,48.01,47400.0,38.2525,38.3244,38.2525,38.3164,47400.0
2012-04-13 11:30:00,48.01,48.06,47.97,48.02,48800.0,38.3164,38.3563,38.2845,38.3244,48800.0
2012-04-13 11:40:00,48.01,48.06,47.98,48.05,61800.0,38.3164,38.3563,38.2925,38.3483,61800.0
2012-04-13 11:50:00,48.05,48.06,47.97,48.04,45400.0,38.3483,38.3563,38.2845,38.3403,45400.0
2012-04-13 12:00:00,48.04,48.04,47.94,47.98,60000.0,38.3403,38.3403,38.2605,38.2925,60000.0
2012-04-13 12:10:00,47.97,48.02,47.95,48.0,36600.0,38.2845,38.3244,38.2685,38.3084,36600.0
2012-04-13 12:20:00,48.0,48.02,47.96,48.01,31000.0,38.3084,38.3244,38.2765,38.3164,31000.0
2012-04-13 12:30:00,48.02,48.12,48.02,48.08,48200.0,38.3244,38.4042,38.3244,38.3723,48200.0
2012-04-13 12:40:00,48.08,48.1,48.06,48.06,72000.0,38.3723,38.3882,38.3563,38.3563,72000.0
2012-04-13 12:50:00,48.06,48.06,48.02,48.05,40600.0,38.3563,38.3563,38.3244,38.3483,40600.0
2012-04-13 13:00:00,48.05,48.08,48.04,48.07,26800.0,38.3483,38.3723,38.3403,38.3643,26800.0
2012-04-13 13:10:00,48.06,48.09,48.04,48.06,37200.0,38.3563,38.3802,38.3403,38.3563,37200.0
2012-04-13 13:20:00,48.06,48.09,48.04,48.08,60000.0,38.3563,38.3802,38.3403,38.3723,60000.0
2012-04-13 13:30:00,48.08,48.12,48.04,48.11,85800.0,38.3723,38.4042,38.3403,38.3962,85800.0
2012-04-13 13:40:00,48.11,48.21,48.11,48.19,104200.0,38.3962,38.476,38.3962,38.4601,104200.0
2012-04-13 13:50:00,48.2,48.22,48.09,48.1,68200.0,38.468,38.484,38.3802,38.3882,68200.0
2012-04-13 14:00:00,48.1,48.13,48.02,48.04,44200.0,38.3882,38.4122,38.3244,38.3403,44200.0
2012-04-13 14:10:00,48.05,48.07,48.01,48.04,39000.0,38.3483,38.3643,38.3164,38.3403,39000.0
2012-04-13 14:20:00,48.06,48.14,48.05,48.07,53800.0,38.3563,38.4201,38.3483,38.3643,53800.0
2012-04-13 14:30:00,48.07,48.12,48.06,48.1,33000.0,38.3643,38.4042,38.3563,38.3882,33000.0
2012-04-13 14:40:00,48.1,48.16,48.07,48.16,40400.0,38.3882,38.4361,38.3643,38.4361,40400.0
2012-04-13 14:50:00,48.16,48.16,48.1,48.12,55000.0,38.4361,38.4361,38.3882,38.4042,55000.0
2012-04-13 15:00:00,48.11,48.15,48.08,48.14,50400.0,38.3962,38.4281,38.3723,38.4201,50400.0
2012-04-13 15:10:00,48.15,48.15,48.09,48.1,65400.0,38.4281,38.4281,38.3802,38.3882,65400.0
2012-04-13 15:20:00,48.1,48.15,48.02,48.04,88400.0,38.3882,38.4281,38.3244,38.3403,88400.0
2012-04-13 15:30:00,48.03,48.08,47.89,47.96,189000.0,38.3324,38.3723,38.2206,38.2765,189000.0
2012-04-13 15:40:00,47.96,48.03,47.88,47.92,157600.0,38.2765,38.3324,38.2126,38.2446,157600.0
2012-04-13 15:50:00,47.93,47.95,47.83,47.87,223200.0,38.2525,38.2685,38.1727,38.2047,223200.0
2012-04-16 09:30:00,48.62,48.68,48.17,48.19,136600.0,38.8032,38.8511,38.4441,38.4601,136600.0
2012-04-16 09:40:00,48.18,48.27,48.06,48.2,88000.0,38.4521,38.5239,38.3563,38.468,88000.0
2012-04-16 09:50:00,48.19,48.23,47.98,48.09,82000.0,38.4601,38.492,38.2925,38.3802,82000.0
2012-04-16 10:00:00,48.13,48.19,48.02,48.04,67600.0,38.4122,38.4601,38.3244,38.3403,67600.0
2012-04-16 10:10:00,48.04,48.06,47.76,47.86,94800.0,38.3403,38.3563,38.1169,38.1967,94800.0
2012-04-16 10:20:00,47.86,47.94,47.81,47.94,67600.0,38.1967,38.2605,38.1568,38.2605,67600.0
2012-04-16 10:30:00,47.94,48.02,47.92,47.92,29400.0,38.2605,38.3244,38.2446,38.2446,29400.0
2012-04-16 10:40:00,47.92,48.15,47.92,48.1,32600.0,38.2446,38.4281,38.2446,38.3882,32600.0
2012-04-16 10:50:00,48.11,48.14,48.06,48.06,28400.0,38.3962,38.4201,38.3563,38.3563,28400.0
2012-04-16 11:00:00,48.07,48.21,48.07,48.21,57600.0,38.3643,38.476,38.3643,38.476,57600.0
2012-04-16 11:10:00,48.23,48.29,48.09,48.12,63000.0,38.492,38.5399,38.3802,38.4042,63000.0
2012-04-16 11:20:00,48.13,48.21,48.13,48.14,44200.0,38.4122,38.476,38.4122,38.4201,44200.0
2012-04-16 11:30:00,48.14,48.15,48.02,48.13,53200.0,38.4201,38.4281,38.3244,38.4122,53200.0
2012-04-16 11:40:00,48.11,48.22,48.1,48.16,38200.0,38.3962,38.484,38.3882,38.4361,38200.0
2012-04-16 11:50:00,48.17,48.23,48.14,48.18,42400.0,38.4441,38.492,38.4201,38.4521,42400.0
2012-04-16 12:00:00,48.18,48.33,48.18,48.2,43200.0,38.4521,38.5718,38.4521,38.468,43200.0
2012-04-16 12:10:00,48.21,48.26,48.17,48.17,19800.0,38.476,38.5159,38.4441,38.4441,19800.0
2012-04-16 12:20:00,48.18,48.25,48.12,48.25,43000.0,38.4521,38.5079,38.4042,38.5079,43000.0
2012-04-16 12:30:00,48.24,48.3,48.21,48.26,24600.0,38.5,38.5478,38.476,38.5159,24600.0
2012-04-16 12:40:00,48.27,48.38,48.27,48.37,27200.0,38.5239,38.6117,38.5239,38.6037,27200.0
2012-04-16 12:50:00,48.35,48.47,48.3,48.47,31400.0,38.5877,38.6835,38.5478,38.6835,31400.0
2012-04-16 13:00:00,48.46,48.46,48.35,48.38,26400.0,38.6755,38.6755,38.5877,38.6117,26400.0
2012-04-16 13:10:00,48.38,48.44,48.34,48.38,30000.0,38.6117,38.6596,38.5798,38.6117,30000.0
2012-04-16 13:20:00,48.38,48.43,48.37,48.43,33600.0,38.6117,38.6516,38.6037,38.6516,33600.0
2012-04-16 13:30:00,48.42,48.58,48.4,48.57,38400.0,38.6436,38.7713,38.6277,38.7633,38400.0
2012-04-16 13:40:00,48.57,48.73,48.56,48.7,77400.0,38.7633,38.891,38.7553,38.8671,77400.0
2012-04-16 13:50:00,48.7,48.74,48.62,48.69,57000.0,38.8671,38.899,38.8032,38.8591,57000.0
2012-04-16 14:00:00,48.69,48.72,48.56,48.58,43600.0,38.8591,38.883,38.7553,38.7713,43600.0
2012-04-16 14:10:00,48.58,48.69,48.58,48.68,49800.0,38.7713,38.8591,38.7713,38.8511,49800.0
2012-04-16 14:20:00,48.68,48.68,48.55,48.56,40000.0,38.8511,38.8511,38.7474,38.7553,40000.0
2012-04-16 14:30:00,48.57,48.62,48.56,48.62,36600.0,38.7633,38.8032,38.7553,38.8032,36600.0
2012-04-16 14:40:00,48.61,48.63,48.55,48.59,42600.0,38.7953,38.8112,38.7474,38.7793,42600.0
2012-04-16 14:50:00,48.6,48.63,48.52,48.54,32000.0,38.7873,38.8112,38.7234,38.7394,32000.0
2012-04-16 15:00:00,48.53,48.56,48.47,48.56,53400.0,38.7314,38.7553,38.6835,38.7553,53400.0
2012-04-16 15:10:00,48.54,48.6,48.51,48.51,70200.0,38.7394,38.7873,38.7154,38.7154,70200.0
2012-04-16 15:20:00,48.51,48.52,48.46,48.52,92600.0,38.7154,38.7234,38.6755,38.7234,92600.0
2012-04-16 15:30:00,48.52,48.59,48.49,48.55,129000.0,38.7234,38.7793,38.6995,38.7474,129000.0
2012-04-16 15:40:00,48.54,48.55,48.4,48.43,137200.0,38.7394,38.7474,38.6277,38.6516,137200.0
2012-04-16 15:50:00,48.45,48.49,48.41,48.45,209400.0,38.6676,38.6995,38.6356,38.6676,209400.0
2012-04-17 09:30:00,48.79,48.94,48.75,48.83,106000.0,38.9389,39.0586,38.907,38.9708,106000.0
2012-04-17 09:40:00,48.83,48.88,48.79,48.84,110200.0,38.9708,39.0107,38.9389,38.9788,110200.0
2012-04-17 09:50:00,48.84,48.87,48.68,48.71,69800.0,38.9788,39.0028,38.8511,38.8751,69800.0
2012-04-17 10:00:00,48.7,48.8,48.63,48.77,63400.0,38.8671,38.9469,38.8112,38.9229,63400.0
2012-04-17 10:10:00,48.79,48.88,48.73,48.88,82600.0,38.9389,39.0107,38.891,39.0107,82600.0
2012-04-17 10:20:00,48.88,48.88,48.8,48.85,55400.0,39.0107,39.0107,38.9469,38.9868,55400.0
2012-04-17 10:30:00,48.85,48.9,48.84,48.88,59000.0,38.9868,39.0267,38.9788,39.0107,59000.0
2012-04-17 10:40:00,48.89,49.1,48.88,49.05,107800.0,39.0187,39.1863,39.0107,39.1464,107800.0
2012-04-17 10:50:00,49.03,49.1,48.99,49.03,68000.0,39.1305,39.1863,39.0985,39.1305,68000.0
2012-04-17 11:00:00,49.04,49.24,49.03,49.22,61000.0,39.1384,39.2981,39.1305,39.2821,61000.0
2012-04-17 11:10:00,49.24,49.25,49.17,49.2,66200.0,39.2981,39.306,39.2422,39.2661,66200.0
2012-04-17 11:20:00,49.19,49.22,49.1,49.17,48400.0,39.2581,39.2821,39.1863,39.2422,48400.0
2012-04-17 11:30:00,49.17,49.18,49.13,49.17,35000.0,39.2422,39.2502,39.2103,39.2422,35000.0
2012-04-17 11:40:00,49.17,49.24,49.15,49.23,38000.0,39.2422,39.2981,39.2262,39.2901,38000.0
2012-04-17 11:50:00,49.22,49.27,49.22,49.25,41600.0,39.2821,39.322,39.2821,39.306,41600.0
2012-04-17 12:00:00,49.26,49.3,49.26,49.27,38200.0,39.314,39.3459,39.314,39.322,38200.0
2012-04-17 12:10:00,49.27,49.3,49.24,49.27,35800.0,39.322,39.3459,39.2981,39.322,35800.0
2012-04-17 12:20:00,49.27,49.32,49.24,49.31,26000.0,39.322,39.3619,39.2981,39.3539,26000.0
2012-04-17 12:30:00,49.31,49.37,49.28,49.34,58800.0,39.3539,39.4018,39.33,39.3779,58800.0
2012-04-17 12:40:00,49.34,49.34,49.3,49.3,41000.0,39.3779,39.3779,39.3459,39.3459,41000.0
2012-04-17 12:50:00,49.29,49.32,49.27,49.3,33000.0,39.338,39.3619,39.322,39.3459,33000.0
2012-04-17 13:00:00,49.29,49.31,49.26,49.3,46000.0,39.338,39.3539,39.314,39.3459,46000.0
2012-04-17 13:10:00,49.3,49.32,49.27,49.3,48600.0,39.3459,39.3619,39.322,39.3459,48600.0
2012-04-17 13:20:00,49.3,49.31,49.26,49.29,42400.0,39.3459,39.3539,39.314,39.338,42400.0
2012-04-17 13:30:00,49.29,49.31,49.25,49.27,37000.0,39.338,39.3539,39.306,39.322,37000.0
2012-04-17 13:40:00,49.26,49.3,49.24,49.25,62600.0,39.314,39.3459,39.2981,39.306,62600.0
2012-04-17 13:50:00,49.24,49.29,49.23,49.26,34200.0,39.2981,39.338,39.2901,39.314,34200.0
2012-04-17 14:00:00,49.26,49.27,49.24,49.24,28600.0,39.314,39.322,39.2981,39.2981,28600.0
2012-04-17 14:10:00,49.24,49.25,49.22,49.24,19800.0,39.2981,39.306,39.2821,39.2981,19800.0
2012-04-17 14:20:00,49.24,49.25,49.22,49.24,36600.0,39.2981,39.306,39.2821,39.2981,36600.0
2012-04-17 14:30:00,49.24,49.27,49.24,49.26,37800.0,39.2981,39.322,39.2981,39.314,37800.0
2012-04-17 14:40:00,49.26,49.27,49.2,49.2,62200.0,39.314,39.322,39.2661,39.2661,62200.0
2012-04-17 14:50:00,49.2,49.22,49.17,49.22,41400.0,39.2661,39.2821,39.2422,39.2821,41400.0
2012-04-17 15:00:00,49.22,49.23,49.18,49.23,65600.0,39.2821,39.2901,39.2502,39.2901,65600.0
2012-04-17 15:10:00,49.23,49.24,49.19,49.2,48600.0,39.2901,39.2981,39.2581,39.2661,48600.0
2012-04-17 15:20:00,49.21,49.23,49.15,49.22,62600.0,39.2741,39.2901,39.2262,39.2821,62600.0
2012-04-17 15:30:00,49.23,49.23,49.16,49.17,82800.0,39.2901,39.2901,39.2342,39.2422,82800.0
2012-04-17 15:40:00,49.18,49.22,49.1,49.14,113600.0,39.2502,39.2821,39.1863,39.2182,113600.0
2012-04-17 15:50:00,49.16,49.23,49.15,49.16,153000.0,39.2342,39.2901,39.2262,39.2342,153000.0
2012-04-18 09:30:00,48.82,48.89,48.58,48.8,78000.0,38.9629,39.0187,38.7713,38.9469,78000.0
2012-04-18 09:40:00,48.84,48.97,48.8,48.97,44400.0,38.9788,39.0826,38.9469,39.0826,44400.0
2012-04-18 09:50:00,48.97,49.08,48.88,49.08,49200.0,39.0826,39.1704,39.0107,39.1704,49200.0
2012-04-18 10:00:00,49.08,49.08,48.99,49.04,65000.0,39.1704,39.1704,39.0985,39.1384,65000.0
2012-04-18 10:10:00,49.05,49.11,49.0,49.07,37000.0,39.1464,39.1943,39.1065,39.1624,37000.0
2012-04-18 10:20:00,49.07,49.08,48.95,49.05,118000.0,39.1624,39.1704,39.0666,39.1464,118000.0
2012-04-18 10:30:00,49.02,49.13,48.99,49.1,50200.0,39.1225,39.2103,39.0985,39.1863,50200.0
2012-04-18 10:40:00,49.1,49.3,49.09,49.27,48600.0,39.1863,39.3459,39.1783,39.322,48600.0
2012-04-18 10:50:00,49.27,49.28,49.21,49.23,55600.0,39.322,39.33,39.2741,39.2901,55600.0
2012-04-18 11:00:00,49.23,49.29,49.14,49.29,106200.0,39.2901,39.338,39.2182,39.338,106200.0
2012-04-18 11:10:00,49.27,49.27,49.11,49.18,62800.0,39.322,39.322,39.1943,39.2502,62800.0
2012-04-18 11:20:00,49.18,49.19,49.03,49.06,78000.0,39.2502,39.2581,39.1305,39.1544,78000.0
2012-04-18 11:30:00,49.06,49.13,49.03,49.1,39400.0,39.1544,39.2103,39.1305,39.1863,39400.0
2012-04-18 11:40:00,49.1,49.21,49.08,49.19,49000.0,39.1863,39.2741,39.1704,39.2581,49000.0
2012-04-18 11:50:00,49.18,49.24,49.12,49.18,41600.0,39.2502,39.2981,39.2023,39.2502,41600.0
2012-04-18 12:00:00,49.19,49.24,49.16,49.23,43200.0,39.2581,39.2981,39.2342,39.2901,43200.0
2012-04-18 12:10:00,49.23,49.26,49.17,49.23,43800.0,39.2901,39.314,39.2422,39.2901,43800.0
2012-04-18 12:20:00,49.24,49.27,49.21,49.23,40400.0,39.2981,39.322,39.2741,39.2901,40400.0
2012-04-18 12:30:00,49.23,49.29,49.2,49.28,59800.0,39.2901,39.338,39.2661,39.33,59800.0
2012-04-18 12:40:00,49.28,49.31,49.21,49.21,67200.0,39.33,39.3539,39.2741,39.2741,67200.0
2012-04-18 12:50:00,49.21,49.23,49.19,49.21,98600.0,39.2741,39.2901,39.2581,39.2741,98600.0
2012-04-18 13:00:00,49.21,49.26,49.18,49.24,60800.0,39.2741,39.314,39.2502,39.2981,60800.0
2012-04-18 13:10:00,49.24,49.29,49.22,49.27,101400.0,39.2981,39.338,39.2821,39.322,101400.0
2012-04-18 13:20:00,49.27,49.36,49.23,49.27,69200.0,39.322,39.3938,39.2901,39.322,69200.0
2012-04-18 13:30:00,49.27,49.31,49.23,49.23,85200.0,39.322,39.3539,39.2901,39.2901,85200.0
2012-04-18 13:40:00,49.22,49.25,49.17,49.18,61600.0,39.2821,39.306,39.2422,39.2502,61600.0
2012-04-18 13:50:00,49.18,49.24,49.16,49.23,50800.0,39.2502,39.2981,39.2342,39.2901,50800.0
2012-04-18 14:00:00,49.22,49.23,49.13,49.19,144000.0,39.2821,39.2901,39.2103,39.2581,144000.0
2012-04-18 14:10:00,49.18,49.24,49.16,49.23,42800.0,39.2502,39.2981,39.2342,39.2901,42800.0
2012-04-18 14:20:00,49.23,49.4,49.22,49.38,78000.0,39.2901,39.4257,39.2821,39.4098,78000.0
2012-04-18 14:30:00,49.38,49.41,49.36,49.38,54400.0,39.4098,39.4337,39.3938,39.4098,54400.0
2012-04-18 14:40:00,49.39,49.43,49.35,49.38,61200.0,39.4178,39.4497,39.3858,39.4098,61200.0
2012-04-18 14:50:00,49.4,49.45,49.3,49.32,59200.0,39.4257,39.4656,39.3459,39.3619,59200.0
2012-04-18 15:00:00,49.33,49.39,49.32,49.33,82800.0,39.3699,39.4178,39.3619,39.3699,82800.0
2012-04-18 15:10:00,49.32,49.35,49.26,49.31,108000.0,39.3619,39.3858,39.314,39.3539,108000.0
2012-04-18 15:20:00,49.31,49.41,49.31,49.34,137600.0,39.3539,39.4337,39.3539,39.3779,137600.0
2012-04-18 15:30:00,49.34,49.38,49.33,49.37,150400.0,39.3779,39.4098,39.3699,39.4018,150400.0
2012-04-18 15:40:00,49.37,49.38,49.33,49.35,177000.0,39.4018,39.4098,39.3699,39.3858,177000.0
2012-04-18 15:50:00,49.35,49.36,49.26,49.26,243400.0,39.3858,39.3938,39.314,39.314,243400.0
2012-04-19 09:30:00,49.49,49.49,48.7,49.01,175200.0,39.4976,39.4976,38.8671,39.1145,175200.0
2012-04-19 09:40:00,49.02,49.5,49.01,49.5,172400.0,39.1225,39.5056,39.1145,39.5056,172400.0
2012-04-19 09:50:00,49.5,49.69,49.38,49.67,212200.0,39.5056,39.6572,39.4098,39.6412,212200.0
2012-04-19 10:00:00,49.65,49.75,49.45,49.68,209000.0,39.6253,39.7051,39.4656,39.6492,209000.0
2012-04-19 10:10:00,49.69,49.8,49.65,49.76,198200.0,39.6572,39.745,39.6253,39.7131,198200.0
2012-04-19 10:20:00,49.76,49.87,49.68,49.77,152800.0,39.7131,39.8008,39.6492,39.721,152800.0
2012-04-19 10:30:00,49.76,49.97,49.73,49.97,183600.0,39.7131,39.8807,39.6891,39.8807,183600.0
2012-04-19 10:40:00,49.97,50.94,49.97,50.93,513800.0,39.8807,40.6548,39.8807,40.6468,513800.0
2012-04-19 10:50:00,50.93,50.95,50.07,50.1,657600.0,40.6468,40.6628,39.9605,39.9844,657600.0
2012-04-19 11:00:00,50.13,50.29,50.09,50.19,170000.0,40.0084,40.136,39.9764,40.0562,170000.0
2012-04-19 11:10:00,50.2,50.24,50.1,50.16,66800.0,40.0642,40.0961,39.9844,40.0323,66800.0
2012-04-19 11:20:00,50.13,50.25,50.02,50.15,173000.0,40.0084,40.1041,39.9206,40.0243,173000.0
2012-04-19 11:30:00,50.17,50.23,50.1,50.2,123400.0,40.0403,40.0882,39.9844,40.0642,123400.0
2012-04-19 11:40:00,50.21,50.33,50.17,50.33,135200.0,40.0722,40.168,40.0403,40.168,135200.0
2012-04-19 11:50:00,50.32,50.49,50.27,50.38,75000.0,40.16,40.2957,40.1201,40.2079,75000.0
2012-04-19 12:00:00,50.38,50.4,50.18,50.23,218000.0,40.2079,40.2238,40.0483,40.0882,218000.0
2012-04-19 12:10:00,50.22,50.48,50.22,50.38,109400.0,40.0802,40.2877,40.0802,40.2079,109400.0
2012-04-19 12:20:00,50.38,50.4,50.19,50.26,50800.0,40.2079,40.2238,40.0562,40.1121,50800.0
2012-04-19 12:30:00,50.26,50.31,50.2,50.24,80400.0,40.1121,40.152,40.0642,40.0961,80400.0
2012-04-19 12:40:00,50.26,50.34,50.24,50.33,45200.0,40.1121,40.176,40.0961,40.168,45200.0
2012-04-19 12:50:00,50.31,50.34,50.21,50.21,70600.0,40.152,40.176,40.0722,40.0722,70600.0
2012-04-19 13:00:00,50.21,50.25,50.15,50.21,142600.0,40.0722,40.1041,40.0243,40.0722,142600.0
2012-04-19 13:10:00,50.21,50.25,50.18,50.25,138400.0,40.0722,40.1041,40.0483,40.1041,138400.0
2012-04-19 13:20:00,50.25,50.25,50.11,50.19,160200.0,40.1041,40.1041,39.9924,40.0562,160200.0
2012-04-19 13:30:00,50.18,50.27,50.15,50.24,108400.0,40.0483,40.1201,40.0243,40.0961,108400.0
2012-04-19 13:40:00,50.24,50.27,50.22,50.24,114800.0,40.0961,40.1201,40.0802,40.0961,114800.0
2012-04-19 13:50:00,50.24,50.27,50.1,50.12,99400.0,40.0961,40.1201,39.9844,40.0004,99400.0
2012-04-19 14:00:00,50.1,50.22,50.1,50.18,127000.0,39.9844,40.0802,39.9844,40.0483,127000.0
2012-04-19 14:10:00,50.19,50.21,50.1,50.16,78000.0,40.0562,40.0722,39.9844,40.0323,78000.0
2012-04-19 14:20:00,50.17,50.18,50.08,50.13,117400.0,40.0403,40.0483,39.9684,40.0084,117400.0
2012-04-19 14:30:00,50.13,50.13,49.94,50.01,302600.0,40.0084,40.0084,39.8567,39.9126,302600.0
2012-04-19 14:40:00,50.03,50.32,49.99,50.31,164200.0,39.9285,40.16,39.8966,40.152,164200.0
2012-04-19 14:50:00,50.32,50.59,50.24,50.59,239800.0,40.16,40.3755,40.0961,40.3755,239800.0
2012-04-19 15:00:00,50.55,50.57,50.27,50.3,270400.0,40.3436,40.3595,40.1201,40.144,270400.0
2012-04-19 15:10:00,50.3,50.57,50.29,50.55,203200.0,40.144,40.3595,40.136,40.3436,203200.0
2012-04-19 15:20:00,50.55,50.71,50.48,50.64,205000.0,40.3436,40.4712,40.2877,40.4154,205000.0
2012-04-19 15:30:00,50.63,50.65,50.45,50.62,206600.0,40.4074,40.4234,40.2637,40.3994,206600.0
2012-04-19 15:40:00,50.58,50.71,50.48,50.6,219800.0,40.3675,40.4712,40.2877,40.3835,219800.0
2012-04-19 15:50:00,50.6,50.62,50.43,50.53,336000.0,40.3835,40.3994,40.2478,40.3276,336000.0
2012-04-20 09:30:00,50.65,50.68,50.23,50.5,351200.0,40.4234,40.4473,40.0882,40.3036,351200.0
2012-04-20 09:40:00,50.5,50.56,50.15,50.16,80600.0,40.3036,40.3515,40.0243,40.0323,80600.0
2012-04-20 09:50:00,50.16,50.6,50.15,50.52,80400.0,40.0323,40.3835,40.0243,40.3196,80400.0
2012-04-20 10:00:00,50.54,50.71,50.46,50.58,117400.0,40.3356,40.4712,40.2717,40.3675,117400.0
2012-04-20 10:10:00,50.58,50.6,50.35,50.44,72200.0,40.3675,40.3835,40.1839,40.2558,72200.0
2012-04-20 10:20:00,50.44,50.49,50.4,50.43,76800.0,40.2558,40.2957,40.2238,40.2478,76800.0
2012-04-20 10:30:00,50.45,50.6,50.45,50.58,62400.0,40.2637,40.3835,40.2637,40.3675,62400.0
2012-04-20 10:40:00,50.6,50.6,50.5,50.53,61000.0,40.3835,40.3835,40.3036,40.3276,61000.0
2012-04-20 10:50:00,50.52,50.62,50.52,50.58,77800.0,40.3196,40.3994,40.3196,40.3675,77800.0
2012-04-20 11:00:00,50.6,50.63,50.55,50.56,100000.0,40.3835,40.4074,40.3436,40.3515,100000.0
2012-04-20 11:10:00,50.56,50.74,50.52,50.67,241600.0,40.3515,40.4952,40.3196,40.4393,241600.0
2012-04-20 11:20:00,50.68,50.73,50.59,50.71,89600.0,40.4473,40.4872,40.3755,40.4712,89600.0
2012-04-20 11:30:00,50.71,50.82,50.67,50.78,109600.0,40.4712,40.559,40.4393,40.5271,109600.0
2012-04-20 11:40:00,50.79,50.83,50.69,50.77,65800.0,40.5351,40.567,40.4553,40.5191,65800.0
2012-04-20 11:50:00,50.77,50.88,50.73,50.88,53000.0,40.5191,40.6069,40.4872,40.6069,53000.0
2012-04-20 12:00:00,50.88,50.93,50.85,50.9,78200.0,40.6069,40.6468,40.583,40.6229,78200.0
2012-04-20 12:10:00,50.9,50.94,50.89,50.94,162200.0,40.6229,40.6548,40.6149,40.6548,162200.0
2012-04-20 12:20:00,50.94,50.99,50.94,50.99,92800.0,40.6548,40.6947,40.6548,40.6947,92800.0
2012-04-20 12:30:00,50.99,51.04,50.97,51.02,118800.0,40.6947,40.7346,40.6787,40.7187,118800.0
2012-04-20 12:40:00,51.01,51.02,50.89,51.02,96600.0,40.7107,40.7187,40.6149,40.7187,96600.0
2012-04-20 12:50:00,51.03,51.08,51.0,51.07,41000.0,40.7266,40.7665,40.7027,40.7586,41000.0
2012-04-20 13:00:00,51.07,51.08,50.98,51.05,38400.0,40.7586,40.7665,40.6867,40.7426,38400.0
2012-04-20 13:10:00,51.05,51.09,51.02,51.04,39200.0,40.7426,40.7745,40.7187,40.7346,39200.0
2012-04-20 13:20:00,51.03,51.07,50.96,50.96,45200.0,40.7266,40.7586,40.6708,40.6708,45200.0
2012-04-20 13:30:00,50.95,50.97,50.88,50.88,57800.0,40.6628,40.6787,40.6069,40.6069,57800.0
2012-04-20 13:40:00,50.88,50.89,50.74,50.8,115000.0,40.6069,40.6149,40.4952,40.5431,115000.0
2012-04-20 13:50:00,50.81,50.83,50.75,50.81,51400.0,40.5511,40.567,40.5032,40.5511,51400.0
2012-04-20 14:00:00,50.82,50.91,50.76,50.83,73200.0,40.559,40.6309,40.5112,40.567,73200.0
2012-04-20 14:10:00,50.81,50.93,50.81,50.9,52800.0,40.5511,40.6468,40.5511,40.6229,52800.0
2012-04-20 14:20:00,50.89,50.96,50.84,50.88,54600.0,40.6149,40.6708,40.575,40.6069,54600.0
2012-04-20 14:30:00,50.88,50.96,50.85,50.96,67200.0,40.6069,40.6708,40.583,40.6708,67200.0
2012-04-20 14:40:00,50.96,50.96,50.79,50.79,39000.0,40.6708,40.6708,40.5351,40.5351,39000.0
2012-04-20 14:50:00,50.79,50.82,50.72,50.73,106200.0,40.5351,40.559,40.4792,40.4872,106200.0
2012-04-20 15:00:00,50.73,50.73,50.68,50.69,96000.0,40.4872,40.4872,40.4473,40.4553,96000.0
2012-04-20 15:10:00,50.68,50.76,50.68,50.76,93800.0,40.4473,40.5112,40.4473,40.5112,93800.0
2012-04-20 15:20:00,50.75,50.76,50.63,50.72,82000.0,40.5032,40.5112,40.4074,40.4792,82000.0
2012-04-20 15:30:00,50.71,50.8,50.7,50.74,98400.0,40.4712,40.5431,40.4633,40.4952,98400.0
2012-04-20 15:40:00,50.74,50.75,50.64,50.69,171800.0,40.4952,40.5032,40.4154,40.4553,171800.0
2012-04-20 15:50:00,50.68,50.72,50.64,50.65,283000.0,40.4473,40.4792,40.4154,40.4234,283000.0
2012-04-23 09:30:00,50.3,50.42,49.99,50.21,127800.0,40.144,40.2398,39.8966,40.0722,127800.0
2012-04-23 09:40:00,50.23,50.25,50.03,50.04,157400.0,40.0882,40.1041,39.9285,39.9365,157400.0
2012-04-23 09:50:00,50.02,50.1,49.96,50.08,95800.0,39.9206,39.9844,39.8727,39.9684,95800.0
2012-04-23 10:00:00,50.05,50.06,49.87,49.88,74600.0,39.9445,39.9525,39.8008,39.8088,74600.0
2012-04-23 10:10:00,49.88,50.0,49.87,49.92,58800.0,39.8088,39.9046,39.8008,39.8408,58800.0
2012-04-23 10:20:00,49.92,49.92,49.83,49.85,66800.0,39.8408,39.8408,39.7689,39.7849,66800.0
2012-04-23 10:30:00,49.85,49.94,49.82,49.92,59800.0,39.7849,39.8567,39.7609,39.8408,59800.0
2012-04-23 10:40:00,49.91,49.96,49.76,49.77,63800.0,39.8328,39.8727,39.7131,39.721,63800.0
2012-04-23 10:50:00,49.78,49.85,49.7,49.81,50800.0,39.729,39.7849,39.6652,39.753,50800.0
2012-04-23 11:00:00,49.82,49.92,49.82,49.91,45600.0,39.7609,39.8408,39.7609,39.8328,45600.0
2012-04-23 11:10:00,49.92,49.92,49.85,49.88,28600.0,39.8408,39.8408,39.7849,39.8088,28600.0
2012-04-23 11:20:00,49.88,49.92,49.85,49.87,25200.0,39.8088,39.8408,39.7849,39.8008,25200.0
2012-04-23 11:30:00,49.88,49.99,49.87,49.95,46800.0,39.8088,39.8966,39.8008,39.8647,46800.0
2012-04-23 11:40:00,49.97,49.97,49.87,49.9,30000.0,39.8807,39.8807,39.8008,39.8248,30000.0
2012-04-23 11:50:00,49.91,49.92,49.86,49.88,38800.0,39.8328,39.8408,39.7929,39.8088,38800.0
2012-04-23 12:00:00,49.87,49.99,49.83,49.98,56000.0,39.8008,39.8966,39.7689,39.8886,56000.0
2012-04-23 12:10:00,49.98,49.99,49.96,49.97,32200.0,39.8886,39.8966,39.8727,39.8807,32200.0
2012-04-23 12:20:00,49.97,50.09,49.97,50.07,38800.0,39.8807,39.9764,39.8807,39.9605,38800.0
2012-04-23 12:30:00,50.05,50.06,49.99,50.01,31600.0,39.9445,39.9525,39.8966,39.9126,31600.0
2012-04-23 12:40:00,50.01,50.03,49.99,50.02,52200.0,39.9126,39.9285,39.8966,39.9206,52200.0
2012-04-23 12:50:00,50.02,50.02,49.98,50.01,33200.0,39.9206,39.9206,39.8886,39.9126,33200.0
2012-04-23 13:00:00,50.02,50.04,49.97,50.03,29600.0,39.9206,39.9365,39.8807,39.9285,29600.0
2012-04-23 13:10:00,50.03,50.09,50.03,50.09,26200.0,39.9285,39.9764,39.9285,39.9764,26200.0
2012-04-23 13:20:00,50.09,50.23,50.09,50.22,100000.0,39.9764,40.0882,39.9764,40.0802,100000.0
2012-04-23 13:30:00,50.23,50.32,50.22,50.31,69000.0,40.0882,40.16,40.0802,40.152,69000.0
2012-04-23 13:40:00,50.31,50.32,50.25,50.26,29600.0,40.152,40.16,40.1041,40.1121,29600.0
2012-04-23 13:50:00,50.26,50.3,50.23,50.23,35800.0,40.1121,40.144,40.0882,40.0882,35800.0
2012-04-23 14:00:00,50.23,50.25,50.13,50.18,64600.0,40.0882,40.1041,40.0084,40.0483,64600.0
2012-04-23 14:10:00,50.17,50.29,50.17,50.26,47600.0,40.0403,40.136,40.0403,40.1121,47600.0
2012-04-23 14:20:00,50.27,50.35,50.27,50.29,35000.0,40.1201,40.1839,40.1201,40.136,35000.0
2012-04-23 14:30:00,50.28,50.34,50.27,50.31,45800.0,40.1281,40.176,40.1201,40.152,45800.0
2012-04-23 14:40:00,50.3,50.37,50.26,50.3,65800.0,40.144,40.1999,40.1121,40.144,65800.0
2012-04-23 14:50:00,50.3,50.34,50.27,50.27,49400.0,40.144,40.176,40.1201,40.1201,49400.0
2012-04-23 15:00:00,50.27,50.39,50.26,50.33,98200.0,40.1201,40.2159,40.1121,40.168,98200.0
2012-04-23 15:10:00,50.34,50.43,50.32,50.38,121000.0,40.176,40.2478,40.16,40.2079,121000.0
2012-04-23 15:20:00,50.39,50.46,50.35,50.43,117200.0,40.2159,40.2717,40.1839,40.2478,117200.0
2012-04-23 15:30:00,50.42,50.44,50.4,50.42,146800.0,40.2398,40.2558,40.2238,40.2398,146800.0
2012-04-23 15:40:00,50.42,50.5,50.36,50.48,212800.0,40.2398,40.3036,40.1919,40.2877,212800.0
2012-04-23 15:50:00,50.48,50.52,50.45,50.49,264200.0,40.2877,40.3196,40.2637,40.2957,264200.0
2012-04-24 09:30:00,50.61,50.9,50.55,50.9,232400.0,40.3914,40.6229,40.3436,40.6229,232400.0
2012-04-24 09:40:00,50.86,50.94,50.76,50.88,80000.0,40.591,40.6548,40.5112,40.6069,80000.0
2012-04-24 09:50:00,50.87,50.97,50.77,50.88,141400.0,40.5989,40.6787,40.5191,40.6069,141400.0
2012-04-24 10:00:00,50.84,51.06,50.83,50.99,83000.0,40.575,40.7506,40.567,40.6947,83000.0
2012-04-24 10:10:00,50.98,51.05,50.91,50.92,47400.0,40.6867,40.7426,40.6309,40.6388,47400.0
2012-04-24 10:20:00,50.92,51.08,50.86,51.07,154800.0,40.6388,40.7665,40.591,40.7586,154800.0
2012-04-24 10:30:00,51.05,51.08,50.99,51.07,101200.0,40.7426,40.7665,40.6947,40.7586,101200.0
2012-04-24 10:40:00,51.08,51.08,50.98,51.02,57800.0,40.7665,40.7665,40.6867,40.7187,57800.0
2012-04-24 10:50:00,51.01,51.08,50.98,51.05,140000.0,40.7107,40.7665,40.6867,40.7426,140000.0
2012-04-24 11:00:00,51.05,51.07,50.96,50.99,124000.0,40.7426,40.7586,40.6708,40.6947,124000.0
2012-04-24 11:10:00,51.01,51.05,50.98,51.01,45800.0,40.7107,40.7426,40.6867,40.7107,45800.0
2012-04-24 11:20:00,51.02,51.04,50.99,51.02,42600.0,40.7187,40.7346,40.6947,40.7187,42600.0
2012-04-24 11:30:00,51.02,51.04,50.99,51.04,40000.0,40.7187,40.7346,40.6947,40.7346,40000.0
2012-04-24 11:40:00,51.04,51.04,50.98,50.98,54200.0,40.7346,40.7346,40.6867,40.6867,54200.0
2012-04-24 11:50:00,51.0,51.02,50.94,50.95,41600.0,40.7027,40.7187,40.6548,40.6628,41600.0
2012-04-24 12:00:00,50.95,50.96,50.91,50.95,29600.0,40.6628,40.6708,40.6309,40.6628,29600.0
2012-04-24 12:10:00,50.95,50.97,50.89,50.91,38800.0,40.6628,40.6787,40.6149,40.6309,38800.0
2012-04-24 12:20:00,50.92,50.97,50.89,50.97,36000.0,40.6388,40.6787,40.6149,40.6787,36000.0
2012-04-24 12:30:00,50.97,51.02,50.94,50.95,34200.0,40.6787,40.7187,40.6548,40.6628,34200.0
2012-04-24 12:40:00,50.94,50.95,50.85,50.85,28000.0,40.6548,40.6628,40.583,40.583,28000.0
2012-04-24 12:50:00,50.85,50.87,50.83,50.83,30200.0,40.583,40.5989,40.567,40.567,30200.0
2012-04-24 13:00:00,50.83,50.84,50.82,50.83,18200.0,40.567,40.575,40.559,40.567,18200.0
2012-04-24 13:10:00,50.83,50.84,50.8,50.82,32400.0,40.567,40.575,40.5431,40.559,32400.0
2012-04-24 13:20:00,50.83,50.84,50.8,50.82,42800.0,40.567,40.575,40.5431,40.559,42800.0
2012-04-24 13:30:00,50.82,50.84,50.8,50.82,50000.0,40.559,40.575,40.5431,40.559,50000.0
2012-04-24 13:40:00,50.82,50.84,50.82,50.84,91200.0,40.559,40.575,40.559,40.575,91200.0
2012-04-24 13:50:00,50.84,50.85,50.81,50.83,154000.0,40.575,40.583,40.5511,40.567,154000.0
2012-04-24 14:00:00,50.82,50.83,50.79,50.81,71000.0,40.559,40.567,40.5351,40.5511,71000.0
2012-04-24 14:10:00,50.81,50.88,50.77,50.87,69200.0,40.5511,40.6069,40.5191,40.5989,69200.0
2012-04-24 14:20:00,50.86,50.9,50.84,50.88,90800.0,40.591,40.6229,40.575,40.6069,90800.0
2012-04-24 14:30:00,50.88,50.91,50.85,50.9,83600.0,40.6069,40.6309,40.583,40.6229,83600.0
2012-04-24 14:40:00,50.92,50.98,50.91,50.98,46200.0,40.6388,40.6867,40.6309,40.6867,46200.0
2012-04-24 14:50:00,50.97,50.99,50.88,50.9,42400.0,40.6787,40.6947,40.6069,40.6229,42400.0
2012-04-24 15:00:00,50.9,50.93,50.85,50.92,75400.0,40.6229,40.6468,40.583,40.6388,75400.0
2012-04-24 15:10:00,50.93,50.93,50.85,50.85,59800.0,40.6468,40.6468,40.583,40.583,59800.0
2012-04-24 15:20:00,50.85,50.95,50.85,50.91,66000.0,40.583,40.6628,40.583,40.6309,66000.0
2012-04-24 15:30:00,50.91,51.01,50.9,50.95,103000.0,40.6309,40.7107,40.6229,40.6628,103000.0
2012-04-24 15:40:00,50.95,50.99,50.87,50.95,197000.0,40.6628,40.6947,40.5989,40.6628,197000.0
2012-04-24 15:50:00,50.95,50.98,50.89,50.98,216000.0,40.6628,40.6867,40.6149,40.6867,216000.0
2012-04-25 09:30:00,51.34,51.5,51.2,51.35,218200.0,40.974,41.1017,40.8623,40.982,218200.0
2012-04-25 09:40:00,51.37,51.57,51.33,51.57,39200.0,40.998,41.1576,40.9661,41.1576,39200.0
2012-04-25 09:50:00,51.56,51.63,51.52,51.56,32400.0,41.1496,41.2055,41.1177,41.1496,32400.0
2012-04-25 10:00:00,51.56,51.56,51.49,51.51,36600.0,41.1496,41.1496,41.0938,41.1097,36600.0
2012-04-25 10:10:00,51.49,51.58,51.46,51.57,45600.0,41.0938,41.1656,41.0698,41.1576,45600.0
2012-04-25 10:20:00,51.58,51.63,51.57,51.59,64800.0,41.1656,41.2055,41.1576,41.1736,64800.0
2012-04-25 10:30:00,51.61,51.73,51.6,51.73,56600.0,41.1895,41.2853,41.1815,41.2853,56600.0
2012-04-25 10:40:00,51.72,51.83,51.72,51.8,86000.0,41.2773,41.3651,41.2773,41.3412,86000.0
2012-04-25 10:50:00,51.8,51.82,51.77,51.8,38000.0,41.3412,41.3571,41.3172,41.3412,38000.0
2012-04-25 11:00:00,51.8,51.84,51.72,51.73,91800.0,41.3412,41.3731,41.2773,41.2853,91800.0
2012-04-25 11:10:00,51.72,51.76,51.72,51.74,31600.0,41.2773,41.3092,41.2773,41.2933,31600.0
2012-04-25 11:20:00,51.74,51.79,51.73,51.76,82000.0,41.2933,41.3332,41.2853,41.3092,82000.0
2012-04-25 11:30:00,51.77,51.8,51.75,51.78,24000.0,41.3172,41.3412,41.3013,41.3252,24000.0
2012-04-25 11:40:00,51.79,51.87,51.79,51.85,31600.0,41.3332,41.397,41.3332,41.3811,31600.0
2012-04-25 11:50:00,51.85,51.88,51.81,51.81,47600.0,41.3811,41.405,41.3491,41.3491,47600.0
2012-04-25 12:00:00,51.8,51.83,51.8,51.82,23200.0,41.3412,41.3651,41.3412,41.3571,23200.0
2012-04-25 12:10:00,51.81,51.85,51.81,51.81,37600.0,41.3491,41.3811,41.3491,41.3491,37600.0
2012-04-25 12:20:00,51.8,51.81,51.74,51.77,29800.0,41.3412,41.3491,41.2933,41.3172,29800.0
2012-04-25 12:30:00,51.78,51.78,51.64,51.68,36400.0,41.3252,41.3252,41.2135,41.2454,36400.0
2012-04-25 12:40:00,51.67,51.78,51.67,51.7,32200.0,41.2374,41.3252,41.2374,41.2614,32200.0
2012-04-25 12:50:00,51.72,51.85,51.71,51.85,46600.0,41.2773,41.3811,41.2693,41.3811,46600.0
2012-04-25 13:00:00,51.84,51.85,51.77,51.81,65200.0,41.3731,41.3811,41.3172,41.3491,65200.0
2012-04-25 13:10:00,51.81,51.84,51.79,51.84,24200.0,41.3491,41.3731,41.3332,41.3731,24200.0
2012-04-25 13:20:00,51.84,51.88,51.8,51.81,27600.0,41.3731,41.405,41.3412,41.3491,27600.0
2012-04-25 13:30:00,51.82,51.87,51.81,51.85,38600.0,41.3571,41.397,41.3491,41.3811,38600.0
2012-04-25 13:40:00,51.87,51.89,51.85,51.87,27400.0,41.397,41.413,41.3811,41.397,27400.0
2012-04-25 13:50:00,51.87,51.88,51.83,51.85,20000.0,41.397,41.405,41.3651,41.3811,20000.0
2012-04-25 14:00:00,51.85,51.85,51.73,51.75,37600.0,41.3811,41.3811,41.2853,41.3013,37600.0
2012-04-25 14:10:00,51.76,51.83,51.74,51.83,35800.0,41.3092,41.3651,41.2933,41.3651,35800.0
2012-04-25 14:20:00,51.84,51.96,51.81,51.91,116400.0,41.3731,41.4689,41.3491,41.429,116400.0
2012-04-25 14:30:00,51.9,51.92,51.79,51.83,65400.0,41.421,41.4369,41.3332,41.3651,65400.0
2012-04-25 14:40:00,51.83,51.99,51.82,51.99,56400.0,41.3651,41.4928,41.3571,41.4928,56400.0
2012-04-25 14:50:00,51.99,52.07,51.97,52.06,51200.0,41.4928,41.5567,41.4768,41.5487,51200.0
2012-04-25 15:00:00,52.07,52.13,52.02,52.04,53800.0,41.5567,41.6045,41.5167,41.5327,53800.0
2012-04-25 15:10:00,52.03,52.05,51.98,52.01,45400.0,41.5247,41.5407,41.4848,41.5088,45400.0
2012-04-25 15:20:00,52.01,52.04,51.98,51.99,51800.0,41.5088,41.5327,41.4848,41.4928,51800.0
2012-04-25 15:30:00,51.99,52.02,51.97,51.98,97400.0,41.4928,41.5167,41.4768,41.4848,97400.0
2012-04-25 15:40:00,51.98,52.02,51.96,52.02,90400.0,41.4848,41.5167,41.4689,41.5167,90400.0
2012-04-25 15:50:00,52.01,52.09,52.0,52.09,150800.0,41.5088,41.5726,41.5008,41.5726,150800.0
2012-04-26 09:30:00,51.85,51.88,51.7,51.72,104400.0,41.3811,41.405,41.2614,41.2773,104400.0
2012-04-26 09:40:00,51.71,52.1,51.71,52.09,59200.0,41.2693,41.5806,41.2693,41.5726,59200.0
2012-04-26 09:50:00,52.08,52.13,51.95,52.02,72400.0,41.5646,41.6045,41.4609,41.5167,72400.0
2012-04-26 10:00:00,52.02,52.15,52.02,52.05,58200.0,41.5167,41.6205,41.5167,41.5407,58200.0
2012-04-26 10:10:00,52.05,52.07,51.96,52.01,47400.0,41.5407,41.5567,41.4689,41.5088,47400.0
2012-04-26 10:20:00,52.01,52.02,51.82,51.87,48000.0,41.5088,41.5167,41.3571,41.397,48000.0
2012-04-26 10:30:00,51.87,51.88,51.73,51.74,57400.0,41.397,41.405,41.2853,41.2933,57400.0
2012-04-26 10:40:00,51.74,51.83,51.72,51.81,60200.0,41.2933,41.3651,41.2773,41.3491,60200.0
2012-04-26 10:50:00,51.81,51.84,51.72,51.77,23400.0,41.3491,41.3731,41.2773,41.3172,23400.0
2012-04-26 11:00:00,51.77,51.85,51.73,51.85,26800.0,41.3172,41.3811,41.2853,41.3811,26800.0
2012-04-26 11:10:00,51.85,52.02,51.85,52.02,64800.0,41.3811,41.5167,41.3811,41.5167,64800.0
2012-04-26 11:20:00,52.01,52.14,51.98,52.14,85800.0,41.5088,41.6125,41.4848,41.6125,85800.0
2012-04-26 11:30:00,52.14,52.21,52.12,52.17,47600.0,41.6125,41.6684,41.5966,41.6365,47600.0
2012-04-26 11:40:00,52.17,52.19,52.13,52.16,24600.0,41.6365,41.6524,41.6045,41.6285,24600.0
2012-04-26 11:50:00,52.15,52.23,52.14,52.22,39200.0,41.6205,41.6843,41.6125,41.6764,39200.0
2012-04-26 12:00:00,52.22,52.27,52.17,52.27,29600.0,41.6764,41.7163,41.6365,41.7163,29600.0
2012-04-26 12:10:00,52.26,52.31,52.26,52.26,39800.0,41.7083,41.7482,41.7083,41.7083,39800.0
2012-04-26 12:20:00,52.27,52.33,52.27,52.31,34200.0,41.7163,41.7642,41.7163,41.7482,34200.0
2012-04-26 12:30:00,52.32,52.42,52.32,52.4,99200.0,41.7562,41.836,41.7562,41.82,99200.0
2012-04-26 12:40:00,52.41,52.44,52.38,52.44,37200.0,41.828,41.8519,41.8041,41.8519,37200.0
2012-04-26 12:50:00,52.44,52.49,52.43,52.49,42600.0,41.8519,41.8918,41.844,41.8918,42600.0
2012-04-26 13:00:00,52.49,52.49,52.46,52.47,36800.0,41.8918,41.8918,41.8679,41.8759,36800.0
2012-04-26 13:10:00,52.47,52.5,52.45,52.49,57400.0,41.8759,41.8998,41.8599,41.8918,57400.0
2012-04-26 13:20:00,52.49,52.51,52.47,52.47,94800.0,41.8918,41.9078,41.8759,41.8759,94800.0
2012-04-26 13:30:00,52.47,52.6,52.47,52.59,25600.0,41.8759,41.9796,41.8759,41.9717,25600.0
2012-04-26 13:40:00,52.58,52.66,52.55,52.65,46400.0,41.9637,42.0275,41.9397,42.0195,46400.0
2012-04-26 13:50:00,52.65,52.66,52.6,52.65,27400.0,42.0195,42.0275,41.9796,42.0195,27400.0
2012-04-26 14:00:00,52.66,52.74,52.66,52.68,55800.0,42.0275,42.0914,42.0275,42.0435,55800.0
2012-04-26 14:10:00,52.67,52.8,52.67,52.79,47400.0,42.0355,42.1393,42.0355,42.1313,47400.0
2012-04-26 14:20:00,52.8,52.86,52.8,52.83,38600.0,42.1393,42.1871,42.1393,42.1632,38600.0
2012-04-26 14:30:00,52.83,52.91,52.83,52.84,30200.0,42.1632,42.227,42.1632,42.1712,30200.0
2012-04-26 14:40:00,52.84,52.88,52.81,52.83,37200.0,42.1712,42.2031,42.1472,42.1632,37200.0
2012-04-26 14:50:00,52.84,52.85,52.8,52.81,35200.0,42.1712,42.1792,42.1393,42.1472,35200.0
2012-04-26 15:00:00,52.81,52.81,52.71,52.72,50600.0,42.1472,42.1472,42.0674,42.0754,50600.0
2012-04-26 15:10:00,52.71,52.77,52.68,52.75,62800.0,42.0674,42.1153,42.0435,42.0994,62800.0
2012-04-26 15:20:00,52.75,52.77,52.7,52.72,57200.0,42.0994,42.1153,42.0594,42.0754,57200.0
2012-04-26 15:30:00,52.72,52.73,52.55,52.57,131000.0,42.0754,42.0834,41.9397,41.9557,131000.0
2012-04-26 15:40:00,52.58,52.63,52.56,52.6,148000.0,41.9637,42.0036,41.9477,41.9796,148000.0
2012-04-26 15:50:00,52.6,52.62,52.55,52.6,199200.0,41.9796,41.9956,41.9397,41.9796,199200.0
2012-04-27 09:30:00,52.86,52.97,52.63,52.95,48000.0,42.1871,42.2749,42.0036,42.259,48000.0
2012-04-27 09:40:00,52.94,52.97,52.81,52.9,67400.0,42.251,42.2749,42.1472,42.2191,67400.0
2012-04-27 09:50:00,52.88,52.88,52.74,52.76,43200.0,42.2031,42.2031,42.0914,42.1073,43200.0
2012-04-27 10:00:00,52.75,52.76,52.54,52.58,75400.0,42.0994,42.1073,41.9318,41.9637,75400.0
2012-04-27 10:10:00,52.58,52.72,52.54,52.68,42600.0,41.9637,42.0754,41.9318,42.0435,42600.0
2012-04-27 10:20:00,52.69,52.74,52.66,52.72,41400.0,42.0515,42.0914,42.0275,42.0754,41400.0
2012-04-27 10:30:00,52.72,52.82,52.65,52.8,38400.0,42.0754,42.1552,42.0195,42.1393,38400.0
2012-04-27 10:40:00,52.8,52.81,52.67,52.71,39600.0,42.1393,42.1472,42.0355,42.0674,39600.0
2012-04-27 10:50:00,52.7,52.8,52.69,52.77,18600.0,42.0594,42.1393,42.0515,42.1153,18600.0
2012-04-27 11:00:00,52.76,52.83,52.76,52.77,27400.0,42.1073,42.1632,42.1073,42.1153,27400.0
2012-04-27 11:10:00,52.8,52.87,52.77,52.84,27200.0,42.1393,42.1951,42.1153,42.1712,27200.0
2012-04-27 11:20:00,52.85,52.88,52.82,52.82,21400.0,42.1792,42.2031,42.1552,42.1552,21400.0
2012-04-27 11:30:00,52.82,52.86,52.81,52.83,19000.0,42.1552,42.1871,42.1472,42.1632,19000.0
2012-04-27 11:40:00,52.83,52.87,52.82,52.85,28400.0,42.1632,42.1951,42.1552,42.1792,28400.0
2012-04-27 11:50:00,52.85,52.85,52.81,52.82,23000.0,42.1792,42.1792,42.1472,42.1552,23000.0
2012-04-27 12:00:00,52.82,52.82,52.79,52.81,30400.0,42.1552,42.1552,42.1313,42.1472,30400.0
2012-04-27 12:10:00,52.81,52.84,52.79,52.84,87200.0,42.1472,42.1712,42.1313,42.1712,87200.0
2012-04-27 12:20:00,52.84,52.93,52.83,52.91,29200.0,42.1712,42.243,42.1632,42.227,29200.0
2012-04-27 12:30:00,52.92,52.94,52.84,52.85,17000.0,42.235,42.251,42.1712,42.1792,17000.0
2012-04-27 12:40:00,52.85,52.88,52.84,52.85,13000.0,42.1792,42.2031,42.1712,42.1792,13000.0
2012-04-27 12:50:00,52.85,52.88,52.84,52.86,11000.0,42.1792,42.2031,42.1712,42.1871,11000.0
2012-04-27 13:00:00,52.88,52.94,52.87,52.93,27000.0,42.2031,42.251,42.1951,42.243,27000.0
2012-04-27 13:10:00,52.94,52.94,52.88,52.88,14000.0,42.251,42.251,42.2031,42.2031,14000.0
2012-04-27 13:20:00,52.88,52.95,52.88,52.93,23800.0,42.2031,42.259,42.2031,42.243,23800.0
2012-04-27 13:30:00,52.93,53.01,52.93,52.99,25000.0,42.243,42.3069,42.243,42.2909,25000.0
2012-04-27 13:40:00,52.98,53.06,52.98,53.02,18400.0,42.2829,42.3468,42.2829,42.3148,18400.0
2012-04-27 13:50:00,53.04,53.05,52.87,52.88,39600.0,42.3308,42.3388,42.1951,42.2031,39600.0
2012-04-27 14:00:00,52.9,53.02,52.9,53.01,12000.0,42.2191,42.3148,42.2191,42.3069,12000.0
2012-04-27 14:10:00,53.01,53.03,52.99,53.0,18600.0,42.3069,42.3228,42.2909,42.2989,18600.0
2012-04-27 14:20:00,53.01,53.04,52.99,53.0,12400.0,42.3069,42.3308,42.2909,42.2989,12400.0
2012-04-27 14:30:00,52.99,52.99,52.91,52.95,25400.0,42.2909,42.2909,42.227,42.259,25400.0
2012-04-27 14:40:00,52.95,52.99,52.94,52.99,18400.0,42.259,42.2909,42.251,42.2909,18400.0
2012-04-27 14:50:00,52.99,53.02,52.98,52.99,19000.0,42.2909,42.3148,42.2829,42.2909,19000.0
2012-04-27 15:00:00,52.99,52.99,52.9,52.96,37600.0,42.2909,42.2909,42.2191,42.267,37600.0
2012-04-27 15:10:00,52.96,53.0,52.93,52.93,25800.0,42.267,42.2989,42.243,42.243,25800.0
2012-04-27 15:20:00,52.93,52.99,52.92,52.92,41800.0,42.243,42.2909,42.235,42.235,41800.0
2012-04-27 15:30:00,52.92,52.94,52.81,52.84,74800.0,42.235,42.251,42.1472,42.1712,74800.0
2012-04-27 15:40:00,52.85,52.94,52.84,52.85,113800.0,42.1792,42.251,42.1712,42.1792,113800.0
2012-04-27 15:50:00,52.86,52.88,52.79,52.84,153000.0,42.1871,42.2031,42.1313,42.1712,153000.0
2012-04-30 09:30:00,52.95,53.2,52.63,52.77,143200.0,42.259,42.4585,42.0036,42.1153,143200.0
2012-04-30 09:40:00,52.77,53.0,52.6,52.9,148800.0,42.1153,42.2989,41.9796,42.2191,148800.0
2012-04-30 09:50:00,52.9,52.92,52.71,52.8,67400.0,42.2191,42.235,42.0674,42.1393,67400.0
2012-04-30 10:00:00,52.77,52.81,52.71,52.77,44600.0,42.1153,42.1472,42.0674,42.1153,44600.0
2012-04-30 10:10:00,52.78,52.92,52.74,52.85,30800.0,42.1233,42.235,42.0914,42.1792,30800.0
2012-04-30 10:20:00,52.86,52.9,52.78,52.79,31200.0,42.1871,42.2191,42.1233,42.1313,31200.0
2012-04-30 10:30:00,52.78,52.78,52.67,52.71,35000.0,42.1233,42.1233,42.0355,42.0674,35000.0
2012-04-30 10:40:00,52.71,52.74,52.67,52.73,38000.0,42.0674,42.0914,42.0355,42.0834,38000.0
2012-04-30 10:50:00,52.73,52.73,52.6,52.63,35600.0,42.0834,42.0834,41.9796,42.0036,35600.0
2012-04-30 11:00:00,52.62,52.62,52.52,52.56,59400.0,41.9956,41.9956,41.9158,41.9477,59400.0
2012-04-30 11:10:00,52.55,52.57,52.49,52.55,44400.0,41.9397,41.9557,41.8918,41.9397,44400.0
2012-04-30 11:20:00,52.55,52.57,52.46,52.52,36800.0,41.9397,41.9557,41.8679,41.9158,36800.0
2012-04-30 11:30:00,52.52,52.55,52.48,52.5,23800.0,41.9158,41.9397,41.8839,41.8998,23800.0
2012-04-30 11:40:00,52.51,52.59,52.49,52.59,22600.0,41.9078,41.9717,41.8918,41.9717,22600.0
2012-04-30 11:50:00,52.6,52.66,52.59,52.66,23800.0,41.9796,42.0275,41.9717,42.0275,23800.0
2012-04-30 12:00:00,52.65,52.67,52.55,52.57,18600.0,42.0195,42.0355,41.9397,41.9557,18600.0
2012-04-30 12:10:00,52.57,52.58,52.55,52.58,15600.0,41.9557,41.9637,41.9397,41.9637,15600.0
2012-04-30 12:20:00,52.58,52.66,52.58,52.65,19800.0,41.9637,42.0275,41.9637,42.0195,19800.0
2012-04-30 12:30:00,52.66,52.74,52.65,52.73,23000.0,42.0275,42.0914,42.0195,42.0834,23000.0
2012-04-30 12:40:00,52.72,52.8,52.72,52.79,21000.0,42.0754,42.1393,42.0754,42.1313,21000.0
2012-04-30 12:50:00,52.79,52.83,52.77,52.79,27600.0,42.1313,42.1632,42.1153,42.1313,27600.0
2012-04-30 13:00:00,52.79,52.8,52.76,52.77,11000.0,42.1313,42.1393,42.1073,42.1153,11000.0
2012-04-30 13:10:00,52.77,52.8,52.74,52.77,15000.0,42.1153,42.1393,42.0914,42.1153,15000.0
2012-04-30 13:20:00,52.77,52.77,52.7,52.74,23000.0,42.1153,42.1153,42.0594,42.0914,23000.0
2012-04-30 13:30:00,52.74,52.77,52.7,52.71,20600.0,42.0914,42.1153,42.0594,42.0674,20600.0
2012-04-30 13:40:00,52.7,52.73,52.69,52.71,18800.0,42.0594,42.0834,42.0515,42.0674,18800.0
2012-04-30 13:50:00,52.71,52.72,52.68,52.72,22200.0,42.0674,42.0754,42.0435,42.0754,22200.0
2012-04-30 14:00:00,52.73,52.74,52.69,52.7,26600.0,42.0834,42.0914,42.0515,42.0594,26600.0
2012-04-30 14:10:00,52.7,52.74,52.66,52.74,40600.0,42.0594,42.0914,42.0275,42.0914,40600.0
2012-04-30 14:20:00,52.74,52.76,52.7,52.7,22400.0,42.0914,42.1073,42.0594,42.0594,22400.0
2012-04-30 14:30:00,52.7,52.72,52.66,52.66,33600.0,42.0594,42.0754,42.0275,42.0275,33600.0
2012-04-30 14:40:00,52.66,52.67,52.61,52.62,34400.0,42.0275,42.0355,41.9876,41.9956,34400.0
2012-04-30 14:50:00,52.62,52.63,52.6,52.6,45000.0,41.9956,42.0036,41.9796,41.9796,45000.0
2012-04-30 15:00:00,52.6,52.62,52.59,52.59,58200.0,41.9796,41.9956,41.9717,41.9717,58200.0
2012-04-30 15:10:00,52.6,52.61,52.59,52.6,31400.0,41.9796,41.9876,41.9717,41.9796,31400.0
2012-04-30 15:20:00,52.6,52.64,52.6,52.63,65000.0,41.9796,42.0116,41.9796,42.0036,65000.0
2012-04-30 15:30:00,52.63,52.63,52.58,52.62,165800.0,42.0036,42.0036,41.9637,41.9956,165800.0
2012-04-30 15:40:00,52.61,52.73,52.61,52.63,111200.0,41.9876,42.0834,41.9876,42.0036,111200.0
2012-04-30 15:50:00,52.63,52.67,52.6,52.62,178800.0,42.0036,42.0355,41.9796,41.9956,178800.0
2012-05-01 09:30:00,52.54,52.72,52.49,52.71,119800.0,41.9318,42.0754,41.8918,42.0674,119800.0
2012-05-01 09:40:00,52.71,52.79,52.68,52.73,75600.0,42.0674,42.1313,42.0435,42.0834,75600.0
2012-05-01 09:50:00,52.74,52.76,52.69,52.73,53400.0,42.0914,42.1073,42.0515,42.0834,53400.0
2012-05-01 10:00:00,52.72,53.2,52.72,53.2,65600.0,42.0754,42.4585,42.0754,42.4585,65600.0
2012-05-01 10:10:00,53.19,53.35,53.18,53.33,40800.0,42.4505,42.5782,42.4425,42.5622,40800.0
2012-05-01 10:20:00,53.34,53.39,53.25,53.39,50000.0,42.5702,42.6101,42.4984,42.6101,50000.0
2012-05-01 10:30:00,53.38,53.44,53.35,53.37,66600.0,42.6022,42.65,42.5782,42.5942,66600.0
2012-05-01 10:40:00,53.38,53.4,53.35,53.38,31000.0,42.6022,42.6181,42.5782,42.6022,31000.0
2012-05-01 10:50:00,53.38,53.45,53.38,53.41,25200.0,42.6022,42.658,42.6022,42.6261,25200.0
2012-05-01 11:00:00,53.41,53.49,53.4,53.49,43400.0,42.6261,42.6899,42.6181,42.6899,43400.0
2012-05-01 11:10:00,53.48,53.58,53.48,53.57,70200.0,42.682,42.7618,42.682,42.7538,70200.0
2012-05-01 11:20:00,53.57,53.65,53.52,53.63,62200.0,42.7538,42.8176,42.7139,42.8017,62200.0
2012-05-01 11:30:00,53.64,53.72,53.63,53.66,153000.0,42.8097,42.8735,42.8017,42.8256,153000.0
2012-05-01 11:40:00,53.68,53.81,53.67,53.77,42200.0,42.8416,42.9453,42.8336,42.9134,42200.0
2012-05-01 11:50:00,53.77,53.82,53.74,53.78,62200.0,42.9134,42.9533,42.8895,42.9214,62200.0
2012-05-01 12:00:00,53.77,53.82,53.77,53.8,43000.0,42.9134,42.9533,42.9134,42.9373,43000.0
2012-05-01 12:10:00,53.79,53.83,53.77,53.81,45000.0,42.9294,42.9613,42.9134,42.9453,45000.0
2012-05-01 12:20:00,53.8,53.84,53.77,53.78,34000.0,42.9373,42.9693,42.9134,42.9214,34000.0
2012-05-01 12:30:00,53.77,53.82,53.74,53.82,55800.0,42.9134,42.9533,42.8895,42.9533,55800.0
2012-05-01 12:40:00,53.81,53.83,53.64,53.67,47000.0,42.9453,42.9613,42.8097,42.8336,47000.0
2012-05-01 12:50:00,53.66,53.74,53.66,53.66,22800.0,42.8256,42.8895,42.8256,42.8256,22800.0
2012-05-01 13:00:00,53.66,53.67,53.61,53.67,21200.0,42.8256,42.8336,42.7857,42.8336,21200.0
2012-05-01 13:10:00,53.67,53.71,53.62,53.66,54600.0,42.8336,42.8655,42.7937,42.8256,54600.0
2012-05-01 13:20:00,53.67,53.69,53.64,53.67,23800.0,42.8336,42.8496,42.8097,42.8336,23800.0
2012-05-01 13:30:00,53.67,53.72,53.66,53.68,31200.0,42.8336,42.8735,42.8256,42.8416,31200.0
2012-05-01 13:40:00,53.69,53.69,53.62,53.63,29600.0,42.8496,42.8496,42.7937,42.8017,29600.0
2012-05-01 13:50:00,53.63,53.65,53.6,53.6,25800.0,42.8017,42.8176,42.7777,42.7777,25800.0
2012-05-01 14:00:00,53.6,53.66,53.58,53.64,24600.0,42.7777,42.8256,42.7618,42.8097,24600.0
2012-05-01 14:10:00,53.63,53.66,53.6,53.63,35400.0,42.8017,42.8256,42.7777,42.8017,35400.0
2012-05-01 14:20:00,53.62,53.67,53.58,53.66,49600.0,42.7937,42.8336,42.7618,42.8256,49600.0
2012-05-01 14:30:00,53.66,53.7,53.63,53.67,35800.0,42.8256,42.8575,42.8017,42.8336,35800.0
2012-05-01 14:40:00,53.67,53.78,53.64,53.74,89800.0,42.8336,42.9214,42.8097,42.8895,89800.0
2012-05-01 14:50:00,53.73,53.74,53.65,53.68,42200.0,42.8815,42.8895,42.8176,42.8416,42200.0
2012-05-01 15:00:00,53.68,53.73,53.66,53.73,41600.0,42.8416,42.8815,42.8256,42.8815,41600.0
2012-05-01 15:10:00,53.72,53.73,53.67,53.69,49400.0,42.8735,42.8815,42.8336,42.8496,49400.0
2012-05-01 15:20:00,53.69,53.72,53.63,53.67,124000.0,42.8496,42.8735,42.8017,42.8336,124000.0
2012-05-01 15:30:00,53.67,53.67,53.6,53.63,83800.0,42.8336,42.8336,42.7777,42.8017,83800.0
2012-05-01 15:40:00,53.62,53.64,53.59,53.63,338800.0,42.7937,42.8097,42.7698,42.8017,338800.0
2012-05-01 15:50:00,53.62,53.62,53.47,53.52,314400.0,42.7937,42.7937,42.674,42.7139,314400.0
2012-05-02 09:30:00,53.12,53.39,53.07,53.27,190800.0,42.3946,42.6101,42.3547,42.5144,190800.0
2012-05-02 09:40:00,53.27,53.31,53.2,53.26,79200.0,42.5144,42.5463,42.4585,42.5064,79200.0
2012-05-02 09:50:00,53.26,53.3,53.19,53.21,59600.0,42.5064,42.5383,42.4505,42.4665,59600.0
2012-05-02 10:00:00,53.21,53.27,53.05,53.17,170200.0,42.4665,42.5144,42.3388,42.4346,170200.0
2012-05-02 10:10:00,53.17,53.17,53.07,53.08,43600.0,42.4346,42.4346,42.3547,42.3627,43600.0
2012-05-02 10:20:00,53.09,53.15,53.06,53.1,44000.0,42.3707,42.4186,42.3468,42.3787,44000.0
2012-05-02 10:30:00,53.09,53.19,53.05,53.15,43800.0,42.3707,42.4505,42.3388,42.4186,43800.0
2012-05-02 10:40:00,53.13,53.23,53.13,53.19,21200.0,42.4026,42.4824,42.4026,42.4505,21200.0
2012-05-02 10:50:00,53.19,53.4,53.19,53.37,73600.0,42.4505,42.6181,42.4505,42.5942,73600.0
2012-05-02 11:00:00,53.36,53.4,53.32,53.34,52400.0,42.5862,42.6181,42.5543,42.5702,52400.0
2012-05-02 11:10:00,53.34,53.43,53.34,53.42,63200.0,42.5702,42.6421,42.5702,42.6341,63200.0
2012-05-02 11:20:00,53.43,53.43,53.39,53.42,36000.0,42.6421,42.6421,42.6101,42.6341,36000.0
2012-05-02 11:30:00,53.41,53.49,53.41,53.48,41000.0,42.6261,42.6899,42.6261,42.682,41000.0
2012-05-02 11:40:00,53.47,53.52,53.47,53.5,79000.0,42.674,42.7139,42.674,42.6979,79000.0
2012-05-02 11:50:00,53.51,53.52,53.5,53.5,70200.0,42.7059,42.7139,42.6979,42.6979,70200.0
2012-05-02 12:00:00,53.51,53.54,53.5,53.5,48400.0,42.7059,42.7298,42.6979,42.6979,48400.0
2012-05-02 12:10:00,53.5,53.61,53.5,53.6,62000.0,42.6979,42.7857,42.6979,42.7777,62000.0
2012-05-02 12:20:00,53.6,53.66,53.59,53.59,31000.0,42.7777,42.8256,42.7698,42.7698,31000.0
2012-05-02 12:30:00,53.6,53.65,53.58,53.58,38200.0,42.7777,42.8176,42.7618,42.7618,38200.0
2012-05-02 12:40:00,53.57,53.58,53.52,53.54,68200.0,42.7538,42.7618,42.7139,42.7298,68200.0
2012-05-02 12:50:00,53.54,53.6,53.54,53.56,26200.0,42.7298,42.7777,42.7298,42.7458,26200.0
2012-05-02 13:00:00,53.56,53.58,53.52,53.55,45800.0,42.7458,42.7618,42.7139,42.7378,45800.0
2012-05-02 13:10:00,53.56,53.59,53.47,53.48,44400.0,42.7458,42.7698,42.674,42.682,44400.0
2012-05-02 13:20:00,53.47,53.51,53.44,53.44,27000.0,42.674,42.7059,42.65,42.65,27000.0
2012-05-02 13:30:00,53.44,53.51,53.43,53.49,38400.0,42.65,42.7059,42.6421,42.6899,38400.0
2012-05-02 13:40:00,53.49,53.52,53.44,53.49,23400.0,42.6899,42.7139,42.65,42.6899,23400.0
2012-05-02 13:50:00,53.49,53.52,53.44,53.49,33800.0,42.6899,42.7139,42.65,42.6899,33800.0
2012-05-02 14:00:00,53.48,53.58,53.47,53.56,34800.0,42.682,42.7618,42.674,42.7458,34800.0
2012-05-02 14:10:00,53.55,53.57,53.51,53.57,20600.0,42.7378,42.7538,42.7059,42.7538,20600.0
2012-05-02 14:20:00,53.57,53.6,53.52,53.6,26600.0,42.7538,42.7777,42.7139,42.7777,26600.0
2012-05-02 14:30:00,53.59,53.59,53.48,53.49,52800.0,42.7698,42.7698,42.682,42.6899,52800.0
2012-05-02 14:40:00,53.48,53.51,53.46,53.49,31200.0,42.682,42.7059,42.666,42.6899,31200.0
2012-05-02 14:50:00,53.49,53.52,53.48,53.5,46600.0,42.6899,42.7139,42.682,42.6979,46600.0
2012-05-02 15:00:00,53.49,53.52,53.37,53.37,41400.0,42.6899,42.7139,42.5942,42.5942,41400.0
2012-05-02 15:10:00,53.37,53.42,53.34,53.37,57800.0,42.5942,42.6341,42.5702,42.5942,57800.0
2012-05-02 15:20:00,53.37,53.4,53.35,53.4,46000.0,42.5942,42.6181,42.5782,42.6181,46000.0
2012-05-02 15:30:00,53.4,53.43,53.37,53.43,66800.0,42.6181,42.6421,42.5942,42.6421,66800.0
2012-05-02 15:40:00,53.43,53.63,53.43,53.6,104000.0,42.6421,42.8017,42.6421,42.7777,104000.0
2012-05-02 15:50:00,53.59,53.6,53.52,53.59,184400.0,42.7698,42.7777,42.7139,42.7698,184400.0
2012-05-03 09:30:00,53.5,53.73,53.4,53.67,112200.0,42.6979,42.8815,42.6181,42.8336,112200.0
2012-05-03 09:40:00,53.69,53.98,53.67,53.98,52800.0,42.8496,43.081,42.8336,43.081,52800.0
2012-05-03 09:50:00,53.98,53.98,53.87,53.89,45600.0,43.081,43.081,42.9932,43.0092,45600.0
2012-05-03 10:00:00,53.87,53.87,53.51,53.6,45200.0,42.9932,42.9932,42.7059,42.7777,45200.0
2012-05-03 10:10:00,53.59,53.62,53.46,53.47,32600.0,42.7698,42.7937,42.666,42.674,32600.0
2012-05-03 10:20:00,53.49,53.5,53.39,53.49,33000.0,42.6899,42.6979,42.6101,42.6899,33000.0
2012-05-03 10:30:00,53.5,53.71,53.46,53.7,45200.0,42.6979,42.8655,42.666,42.8575,45200.0
2012-05-03 10:40:00,53.71,53.75,53.65,53.69,27400.0,42.8655,42.8974,42.8176,42.8496,27400.0
2012-05-03 10:50:00,53.67,53.87,53.64,53.87,27600.0,42.8336,42.9932,42.8097,42.9932,27600.0
2012-05-03 11:00:00,53.85,53.85,53.77,53.78,18800.0,42.9773,42.9773,42.9134,42.9214,18800.0
2012-05-03 11:10:00,53.79,53.81,53.74,53.77,48200.0,42.9294,42.9453,42.8895,42.9134,48200.0
2012-05-03 11:20:00,53.78,53.81,53.72,53.78,57400.0,42.9214,42.9453,42.8735,42.9214,57400.0
2012-05-03 11:30:00,53.79,53.82,53.7,53.73,42600.0,42.9294,42.9533,42.8575,42.8815,42600.0
2012-05-03 11:40:00,53.73,53.74,53.52,53.53,73400.0,42.8815,42.8895,42.7139,42.7219,73400.0
2012-05-03 11:50:00,53.53,53.67,53.53,53.67,48200.0,42.7219,42.8336,42.7219,42.8336,48200.0
2012-05-03 12:00:00,53.66,53.68,53.6,53.68,29600.0,42.8256,42.8416,42.7777,42.8416,29600.0
2012-05-03 12:10:00,53.67,53.73,53.64,53.73,18600.0,42.8336,42.8815,42.8097,42.8815,18600.0
2012-05-03 12:20:00,53.72,53.74,53.65,53.72,19400.0,42.8735,42.8895,42.8176,42.8735,19400.0
2012-05-03 12:30:00,53.7,53.74,53.68,53.72,15400.0,42.8575,42.8895,42.8416,42.8735,15400.0
2012-05-03 12:40:00,53.71,53.73,53.69,53.69,24000.0,42.8655,42.8815,42.8496,42.8496,24000.0
2012-05-03 12:50:00,53.7,53.71,53.56,53.56,24400.0,42.8575,42.8655,42.7458,42.7458,24400.0
2012-05-03 13:00:00,53.56,53.65,53.55,53.65,31000.0,42.7458,42.8176,42.7378,42.8176,31000.0
2012-05-03 13:10:00,53.64,53.65,53.53,53.61,19400.0,42.8097,42.8176,42.7219,42.7857,19400.0
2012-05-03 13:20:00,53.62,53.63,53.57,53.61,21600.0,42.7937,42.8017,42.7538,42.7857,21600.0
2012-05-03 13:30:00,53.62,53.62,53.49,53.5,16600.0,42.7937,42.7937,42.6899,42.6979,16600.0
2012-05-03 13:40:00,53.5,53.5,53.27,53.37,53400.0,42.6979,42.6979,42.5144,42.5942,53400.0
2012-05-03 13:50:00,53.37,53.46,53.34,53.4,41000.0,42.5942,42.666,42.5702,42.6181,41000.0
2012-05-03 14:00:00,53.38,53.42,53.32,53.34,18200.0,42.6022,42.6341,42.5543,42.5702,18200.0
2012-05-03 14:10:00,53.35,53.43,53.32,53.43,16400.0,42.5782,42.6421,42.5543,42.6421,16400.0
2012-05-03 14:20:00,53.43,53.44,53.37,53.38,18800.0,42.6421,42.65,42.5942,42.6022,18800.0
2012-05-03 14:30:00,53.37,53.42,53.36,53.38,25600.0,42.5942,42.6341,42.5862,42.6022,25600.0
2012-05-03 14:40:00,53.39,53.39,53.29,53.29,34400.0,42.6101,42.6101,42.5303,42.5303,34400.0
2012-05-03 14:50:00,53.29,53.38,53.29,53.34,31000.0,42.5303,42.6022,42.5303,42.5702,31000.0
2012-05-03 15:00:00,53.35,53.5,53.34,53.47,101000.0,42.5782,42.6979,42.5702,42.674,101000.0
2012-05-03 15:10:00,53.46,53.55,53.41,53.52,66200.0,42.666,42.7378,42.6261,42.7139,66200.0
2012-05-03 15:20:00,53.52,53.57,53.45,53.46,71800.0,42.7139,42.7538,42.658,42.666,71800.0
2012-05-03 15:30:00,53.46,53.55,53.46,53.48,101400.0,42.666,42.7378,42.666,42.682,101400.0
2012-05-03 15:40:00,53.49,53.6,53.47,53.55,169200.0,42.6899,42.7777,42.674,42.7378,169200.0
2012-05-03 15:50:00,53.55,53.61,53.5,53.58,274800.0,42.7378,42.7857,42.6979,42.7618,274800.0
2012-05-04 09:30:00,53.3,53.38,53.2,53.23,71200.0,42.5383,42.6022,42.4585,42.4824,71200.0
2012-05-04 09:40:00,53.24,53.28,53.13,53.27,99400.0,42.4904,42.5223,42.4026,42.5144,99400.0
2012-05-04 09:50:00,53.27,53.35,53.01,53.07,75000.0,42.5144,42.5782,42.3069,42.3547,75000.0
2012-05-04 10:00:00,53.03,53.05,52.97,52.99,76400.0,42.3228,42.3388,42.2749,42.2909,76400.0
2012-05-04 10:10:00,53.0,53.06,52.88,52.91,53600.0,42.2989,42.3468,42.2031,42.227,53600.0
2012-05-04 10:20:00,52.91,52.95,52.8,52.81,98000.0,42.227,42.259,42.1393,42.1472,98000.0
2012-05-04 10:30:00,52.82,52.82,52.75,52.77,50000.0,42.1552,42.1552,42.0994,42.1153,50000.0
2012-05-04 10:40:00,52.76,52.83,52.71,52.82,71600.0,42.1073,42.1632,42.0674,42.1552,71600.0
2012-05-04 10:50:00,52.81,52.87,52.79,52.81,47800.0,42.1472,42.1951,42.1313,42.1472,47800.0
2012-05-04 11:00:00,52.81,52.85,52.74,52.77,87800.0,42.1472,42.1792,42.0914,42.1153,87800.0
2012-05-04 11:10:00,52.76,52.88,52.76,52.84,43400.0,42.1073,42.2031,42.1073,42.1712,43400.0
2012-05-04 11:20:00,52.85,52.94,52.78,52.91,55000.0,42.1792,42.251,42.1233,42.227,55000.0
2012-05-04 11:30:00,52.91,52.91,52.77,52.78,28600.0,42.227,42.227,42.1153,42.1233,28600.0
2012-05-04 11:40:00,52.79,52.87,52.77,52.84,19400.0,42.1313,42.1951,42.1153,42.1712,19400.0
2012-05-04 11:50:00,52.82,52.85,52.77,52.77,28400.0,42.1552,42.1792,42.1153,42.1153,28400.0
2012-05-04 12:00:00,52.79,52.9,52.77,52.89,18800.0,42.1313,42.2191,42.1153,42.2111,18800.0
2012-05-04 12:10:00,52.88,52.95,52.87,52.88,18600.0,42.2031,42.259,42.1951,42.2031,18600.0
2012-05-04 12:20:00,52.88,52.91,52.83,52.9,26200.0,42.2031,42.227,42.1632,42.2191,26200.0
2012-05-04 12:30:00,52.9,52.91,52.73,52.77,22600.0,42.2191,42.227,42.0834,42.1153,22600.0
2012-05-04 12:40:00,52.77,52.82,52.75,52.76,22000.0,42.1153,42.1552,42.0994,42.1073,22000.0
2012-05-04 12:50:00,52.76,52.83,52.76,52.83,15800.0,42.1073,42.1632,42.1073,42.1632,15800.0
2012-05-04 13:00:00,52.85,52.9,52.8,52.88,34600.0,42.1792,42.2191,42.1393,42.2031,34600.0
2012-05-04 13:10:00,52.88,52.9,52.77,52.8,30400.0,42.2031,42.2191,42.1153,42.1393,30400.0
2012-05-04 13:20:00,52.79,52.79,52.73,52.79,25800.0,42.1313,42.1313,42.0834,42.1313,25800.0
2012-05-04 13:30:00,52.79,52.83,52.77,52.81,24800.0,42.1313,42.1632,42.1153,42.1472,24800.0
2012-05-04 13:40:00,52.81,52.84,52.78,52.8,36400.0,42.1472,42.1712,42.1233,42.1393,36400.0
2012-05-04 13:50:00,52.81,52.85,52.77,52.84,21800.0,42.1472,42.1792,42.1153,42.1712,21800.0
2012-05-04 14:00:00,52.84,52.84,52.76,52.83,34200.0,42.1712,42.1712,42.1073,42.1632,34200.0
2012-05-04 14:10:00,52.83,52.83,52.77,52.83,24800.0,42.1632,42.1632,42.1153,42.1632,24800.0
2012-05-04 14:20:00,52.83,52.85,52.81,52.83,29800.0,42.1632,42.1792,42.1472,42.1632,29800.0
2012-05-04 14:30:00,52.83,52.83,52.73,52.76,43600.0,42.1632,42.1632,42.0834,42.1073,43600.0
2012-05-04 14:40:00,52.74,52.79,52.72,52.78,52800.0,42.0914,42.1313,42.0754,42.1233,52800.0
2012-05-04 14:50:00,52.79,52.84,52.76,52.81,35200.0,42.1313,42.1712,42.1073,42.1472,35200.0
2012-05-04 15:00:00,52.82,52.9,52.82,52.89,41200.0,42.1552,42.2191,42.1552,42.2111,41200.0
2012-05-04 15:10:00,52.89,52.89,52.84,52.85,110600.0,42.2111,42.2111,42.1712,42.1792,110600.0
2012-05-04 15:20:00,52.86,52.88,52.82,52.83,81400.0,42.1871,42.2031,42.1552,42.1632,81400.0
2012-05-04 15:30:00,52.83,52.94,52.82,52.92,111000.0,42.1632,42.251,42.1552,42.235,111000.0
2012-05-04 15:40:00,52.92,53.04,52.91,53.02,112400.0,42.235,42.3308,42.227,42.3148,112400.0
2012-05-04 15:50:00,53.02,53.05,52.84,52.85,292600.0,42.3148,42.3388,42.1712,42.1792,292600.0
2012-05-07 09:30:00,52.51,52.82,52.48,52.74,126000.0,41.9078,42.1552,41.8839,42.0914,126000.0
2012-05-07 09:40:00,52.73,52.91,52.65,52.69,96200.0,42.0834,42.227,42.0195,42.0515,96200.0
2012-05-07 09:50:00,52.66,52.84,52.65,52.82,73600.0,42.0275,42.1712,42.0195,42.1552,73600.0
2012-05-07 10:00:00,52.84,53.08,52.84,53.08,60600.0,42.1712,42.3627,42.1712,42.3627,60600.0
2012-05-07 10:10:00,53.06,53.26,53.02,53.24,69000.0,42.3468,42.5064,42.3148,42.4904,69000.0
2012-05-07 10:20:00,53.24,53.24,52.98,52.99,53400.0,42.4904,42.4904,42.2829,42.2909,53400.0
2012-05-07 10:30:00,52.99,53.08,52.98,53.0,39400.0,42.2909,42.3627,42.2829,42.2989,39400.0
2012-05-07 10:40:00,52.99,53.09,52.95,53.07,46800.0,42.2909,42.3707,42.259,42.3547,46800.0
2012-05-07 10:50:00,53.07,53.11,53.02,53.05,36600.0,42.3547,42.3867,42.3148,42.3388,36600.0
2012-05-07 11:00:00,53.04,53.13,53.04,53.1,46000.0,42.3308,42.4026,42.3308,42.3787,46000.0
2012-05-07 11:10:00,53.1,53.15,53.1,53.1,25600.0,42.3787,42.4186,42.3787,42.3787,25600.0
2012-05-07 11:20:00,53.1,53.13,53.1,53.13,25800.0,42.3787,42.4026,42.3787,42.4026,25800.0
2012-05-07 11:30:00,53.12,53.13,53.08,53.1,39600.0,42.3946,42.4026,42.3627,42.3787,39600.0
2012-05-07 11:40:00,53.1,53.13,53.09,53.13,21800.0,42.3787,42.4026,42.3707,42.4026,21800.0
2012-05-07 11:50:00,53.15,53.19,53.15,53.17,18400.0,42.4186,42.4505,42.4186,42.4346,18400.0
2012-05-07 12:00:00,53.18,53.21,53.13,53.15,30200.0,42.4425,42.4665,42.4026,42.4186,30200.0
2012-05-07 12:10:00,53.14,53.16,53.09,53.12,21200.0,42.4106,42.4266,42.3707,42.3946,21200.0
2012-05-07 12:20:00,53.1,53.17,53.09,53.17,19400.0,42.3787,42.4346,42.3707,42.4346,19400.0
2012-05-07 12:30:00,53.17,53.34,53.17,53.29,30600.0,42.4346,42.5702,42.4346,42.5303,30600.0
2012-05-07 12:40:00,53.28,53.35,53.28,53.34,18000.0,42.5223,42.5782,42.5223,42.5702,18000.0
2012-05-07 12:50:00,53.33,53.33,53.27,53.33,22400.0,42.5622,42.5622,42.5144,42.5622,22400.0
2012-05-07 13:00:00,53.33,53.35,53.32,53.33,35600.0,42.5622,42.5782,42.5543,42.5622,35600.0
2012-05-07 13:10:00,53.34,53.46,53.31,53.43,28000.0,42.5702,42.666,42.5463,42.6421,28000.0
2012-05-07 13:20:00,53.43,53.49,53.37,53.39,32800.0,42.6421,42.6899,42.5942,42.6101,32800.0
2012-05-07 13:30:00,53.38,53.42,53.35,53.35,47600.0,42.6022,42.6341,42.5782,42.5782,47600.0
2012-05-07 13:40:00,53.35,53.41,53.33,53.38,35600.0,42.5782,42.6261,42.5622,42.6022,35600.0
2012-05-07 13:50:00,53.39,53.48,53.37,53.42,25200.0,42.6101,42.682,42.5942,42.6341,25200.0
2012-05-07 14:00:00,53.41,53.47,53.39,53.44,24400.0,42.6261,42.674,42.6101,42.65,24400.0
2012-05-07 14:10:00,53.43,53.49,53.43,53.48,58000.0,42.6421,42.6899,42.6421,42.682,58000.0
2012-05-07 14:20:00,53.48,53.52,53.46,53.49,92400.0,42.682,42.7139,42.666,42.6899,92400.0
2012-05-07 14:30:00,53.5,53.5,53.45,53.46,40400.0,42.6979,42.6979,42.658,42.666,40400.0
2012-05-07 14:40:00,53.46,53.48,53.41,53.42,32000.0,42.666,42.682,42.6261,42.6341,32000.0
2012-05-07 14:50:00,53.41,53.46,53.41,53.46,38200.0,42.6261,42.666,42.6261,42.666,38200.0
2012-05-07 15:00:00,53.46,53.48,53.34,53.34,50600.0,42.666,42.682,42.5702,42.5702,50600.0
2012-05-07 15:10:00,53.34,53.41,53.31,53.38,67400.0,42.5702,42.6261,42.5463,42.6022,67400.0
2012-05-07 15:20:00,53.38,53.42,53.33,53.37,59800.0,42.6022,42.6341,42.5622,42.5942,59800.0
2012-05-07 15:30:00,53.37,53.48,53.33,53.48,72600.0,42.5942,42.682,42.5622,42.682,72600.0
2012-05-07 15:40:00,53.48,53.5,53.43,53.49,81600.0,42.682,42.6979,42.6421,42.6899,81600.0
2012-05-07 15:50:00,53.49,53.49,53.38,53.46,166200.0,42.6899,42.6899,42.6022,42.666,166200.0
2012-05-08 09:30:00,53.0,53.2,52.87,52.96,154400.0,42.5332,42.6937,42.4289,42.5011,154400.0
2012-05-08 09:40:00,52.94,53.07,52.79,53.02,85400.0,42.485,42.5894,42.3647,42.5492,85400.0
2012-05-08 09:50:00,53.02,53.27,53.01,53.19,86200.0,42.5492,42.7499,42.5412,42.6857,86200.0
2012-05-08 10:00:00,53.2,53.21,53.07,53.13,95200.0,42.6937,42.7017,42.5894,42.6375,95200.0
2012-05-08 10:10:00,53.12,53.24,53.06,53.19,60200.0,42.6295,42.7258,42.5813,42.6857,60200.0
2012-05-08 10:20:00,53.19,53.19,52.96,53.01,39800.0,42.6857,42.6857,42.5011,42.5412,39800.0
2012-05-08 10:30:00,53.01,53.01,52.79,52.88,63800.0,42.5412,42.5412,42.3647,42.4369,63800.0
2012-05-08 10:40:00,52.87,52.88,52.76,52.78,55400.0,42.4289,42.4369,42.3406,42.3566,55400.0
2012-05-08 10:50:00,52.77,52.89,52.77,52.89,42400.0,42.3486,42.4449,42.3486,42.4449,42400.0
2012-05-08 11:00:00,52.88,52.88,52.54,52.61,84600.0,42.4369,42.4369,42.164,42.2202,84600.0
2012-05-08 11:10:00,52.62,52.73,52.48,52.73,51800.0,42.2282,42.3165,42.1159,42.3165,51800.0
2012-05-08 11:20:00,52.74,52.83,52.73,52.83,45600.0,42.3245,42.3968,42.3165,42.3968,45600.0
2012-05-08 11:30:00,52.82,52.87,52.73,52.78,35600.0,42.3887,42.4289,42.3165,42.3566,35600.0
2012-05-08 11:40:00,52.77,52.81,52.63,52.66,58800.0,42.3486,42.3807,42.2363,42.2603,58800.0
2012-05-08 11:50:00,52.66,52.76,52.63,52.73,72800.0,42.2603,42.3406,42.2363,42.3165,72800.0
2012-05-08 12:00:00,52.74,52.76,52.67,52.7,36000.0,42.3245,42.3406,42.2684,42.2924,36000.0
2012-05-08 12:10:00,52.7,52.78,52.69,52.77,29400.0,42.2924,42.3566,42.2844,42.3486,29400.0
2012-05-08 12:20:00,52.77,52.77,52.65,52.72,46000.0,42.3486,42.3486,42.2523,42.3085,46000.0
2012-05-08 12:30:00,52.69,52.74,52.65,52.74,55800.0,42.2844,42.3245,42.2523,42.3245,55800.0
2012-05-08 12:40:00,52.76,52.76,52.66,52.68,23000.0,42.3406,42.3406,42.2603,42.2764,23000.0
2012-05-08 12:50:00,52.67,52.69,52.62,52.62,21800.0,42.2684,42.2844,42.2282,42.2282,21800.0
2012-05-08 13:00:00,52.62,52.65,52.54,52.56,86200.0,42.2282,42.2523,42.164,42.1801,86200.0
2012-05-08 13:10:00,52.55,52.68,52.49,52.65,82000.0,42.1721,42.2764,42.1239,42.2523,82000.0
2012-05-08 13:20:00,52.66,52.74,52.63,52.74,29000.0,42.2603,42.3245,42.2363,42.3245,29000.0
2012-05-08 13:30:00,52.74,52.83,52.71,52.78,57400.0,42.3245,42.3968,42.3005,42.3566,57400.0
2012-05-08 13:40:00,52.79,52.82,52.76,52.8,22200.0,42.3647,42.3887,42.3406,42.3727,22200.0
2012-05-08 13:50:00,52.79,52.82,52.7,52.82,23600.0,42.3647,42.3887,42.2924,42.3887,23600.0
2012-05-08 14:00:00,52.83,52.85,52.74,52.79,23000.0,42.3968,42.4128,42.3245,42.3647,23000.0
2012-05-08 14:10:00,52.81,52.81,52.69,52.71,29200.0,42.3807,42.3807,42.2844,42.3005,29200.0
2012-05-08 14:20:00,52.71,52.82,52.71,52.82,24800.0,42.3005,42.3887,42.3005,42.3887,24800.0
2012-05-08 14:30:00,52.82,52.91,52.79,52.88,32200.0,42.3887,42.461,42.3647,42.4369,32200.0
2012-05-08 14:40:00,52.91,52.96,52.86,52.88,36400.0,42.461,42.5011,42.4208,42.4369,36400.0
2012-05-08 14:50:00,52.88,53.04,52.88,53.02,36400.0,42.4369,42.5653,42.4369,42.5492,36400.0
2012-05-08 15:00:00,53.01,53.08,52.93,53.03,57400.0,42.5412,42.5974,42.477,42.5573,57400.0
2012-05-08 15:10:00,53.02,53.24,53.01,53.24,40600.0,42.5492,42.7258,42.5412,42.7258,40600.0
2012-05-08 15:20:00,53.26,53.3,53.13,53.24,67600.0,42.7418,42.7739,42.6375,42.7258,67600.0
2012-05-08 15:30:00,53.24,53.3,53.15,53.21,83200.0,42.7258,42.7739,42.6536,42.7017,83200.0
2012-05-08 15:40:00,53.22,53.27,53.15,53.24,116200.0,42.7097,42.7499,42.6536,42.7258,116200.0
2012-05-08 15:50:00,53.26,53.37,53.26,53.27,172400.0,42.7418,42.8301,42.7418,42.7499,172400.0
2012-05-09 09:30:00,52.45,52.54,52.26,52.38,68600.0,42.0918,42.164,41.9393,42.0356,68600.0
2012-05-09 09:40:00,52.42,52.74,52.34,52.66,141400.0,42.0677,42.3245,42.0035,42.2603,141400.0
2012-05-09 09:50:00,52.62,52.66,52.56,52.62,116800.0,42.2282,42.2603,42.1801,42.2282,116800.0
2012-05-09 10:00:00,52.61,52.65,52.38,52.42,146800.0,42.2202,42.2523,42.0356,42.0677,146800.0
2012-05-09 10:10:00,52.44,52.56,52.3,52.31,129800.0,42.0838,42.1801,41.9714,41.9795,129800.0
2012-05-09 10:20:00,52.31,52.31,52.13,52.18,106400.0,41.9795,41.9795,41.835,41.8751,106400.0
2012-05-09 10:30:00,52.21,52.31,52.16,52.31,84600.0,41.8992,41.9795,41.8591,41.9795,84600.0
2012-05-09 10:40:00,52.3,52.55,52.3,52.4,75200.0,41.9714,42.1721,41.9714,42.0517,75200.0
2012-05-09 10:50:00,52.41,52.59,52.35,52.54,84000.0,42.0597,42.2042,42.0116,42.164,84000.0
2012-05-09 11:00:00,52.52,52.71,52.48,52.69,33200.0,42.148,42.3005,42.1159,42.2844,33200.0
2012-05-09 11:10:00,52.72,52.93,52.72,52.88,55400.0,42.3085,42.477,42.3085,42.4369,55400.0
2012-05-09 11:20:00,52.88,53.11,52.88,52.97,123000.0,42.4369,42.6215,42.4369,42.5091,123000.0
2012-05-09 11:30:00,52.99,53.11,52.85,53.11,69000.0,42.5252,42.6215,42.4128,42.6215,69000.0
2012-05-09 11:40:00,53.15,53.15,53.0,53.03,45000.0,42.6536,42.6536,42.5332,42.5573,45000.0
2012-05-09 11:50:00,53.02,53.13,53.01,53.02,49600.0,42.5492,42.6375,42.5412,42.5492,49600.0
2012-05-09 12:00:00,53.02,53.06,52.97,52.97,36600.0,42.5492,42.5813,42.5091,42.5091,36600.0
2012-05-09 12:10:00,52.97,53.03,52.94,53.01,31000.0,42.5091,42.5573,42.485,42.5412,31000.0
2012-05-09 12:20:00,53.02,53.02,52.85,52.93,27400.0,42.5492,42.5492,42.4128,42.477,27400.0
2012-05-09 12:30:00,52.92,52.92,52.79,52.81,33000.0,42.469,42.469,42.3647,42.3807,33000.0
2012-05-09 12:40:00,52.81,52.88,52.76,52.87,29800.0,42.3807,42.4369,42.3406,42.4289,29800.0
2012-05-09 12:50:00,52.88,52.93,52.83,52.91,23400.0,42.4369,42.477,42.3968,42.461,23400.0
2012-05-09 13:00:00,52.92,53.05,52.91,52.99,37200.0,42.469,42.5733,42.461,42.5252,37200.0
2012-05-09 13:10:00,52.99,53.04,52.98,53.02,57000.0,42.5252,42.5653,42.5171,42.5492,57000.0
2012-05-09 13:20:00,53.02,53.27,53.02,53.23,60200.0,42.5492,42.7499,42.5492,42.7178,60200.0
2012-05-09 13:30:00,53.23,53.35,53.2,53.24,61400.0,42.7178,42.8141,42.6937,42.7258,61400.0
2012-05-09 13:40:00,53.22,53.33,53.18,53.22,25000.0,42.7097,42.798,42.6776,42.7097,25000.0
2012-05-09 13:50:00,53.23,53.3,53.19,53.27,69800.0,42.7178,42.7739,42.6857,42.7499,69800.0
2012-05-09 14:00:00,53.3,53.3,53.16,53.18,56600.0,42.7739,42.7739,42.6616,42.6776,56600.0
2012-05-09 14:10:00,53.19,53.19,53.04,53.07,92000.0,42.6857,42.6857,42.5653,42.5894,92000.0
2012-05-09 14:20:00,53.08,53.19,53.07,53.18,33400.0,42.5974,42.6857,42.5894,42.6776,33400.0
2012-05-09 14:30:00,53.18,53.18,53.06,53.09,41000.0,42.6776,42.6776,42.5813,42.6054,41000.0
2012-05-09 14:40:00,53.09,53.18,53.09,53.11,66000.0,42.6054,42.6776,42.6054,42.6215,66000.0
2012-05-09 14:50:00,53.11,53.22,53.09,53.09,56200.0,42.6215,42.7097,42.6054,42.6054,56200.0
2012-05-09 15:00:00,53.11,53.13,53.04,53.08,110800.0,42.6215,42.6375,42.5653,42.5974,110800.0
2012-05-09 15:10:00,53.07,53.13,52.98,53.06,50000.0,42.5894,42.6375,42.5171,42.5813,50000.0
2012-05-09 15:20:00,53.08,53.13,52.98,53.0,62600.0,42.5974,42.6375,42.5171,42.5332,62600.0
2012-05-09 15:30:00,53.0,53.16,52.93,53.1,113200.0,42.5332,42.6616,42.477,42.6134,113200.0
2012-05-09 15:40:00,53.12,53.21,53.08,53.19,98400.0,42.6295,42.7017,42.5974,42.6857,98400.0
2012-05-09 15:50:00,53.18,53.18,52.96,52.98,170600.0,42.6776,42.6776,42.5011,42.5171,170600.0
2012-05-10 09:30:00,53.49,53.5,53.36,53.48,72600.0,42.9264,42.9344,42.8221,42.9184,72600.0
2012-05-10 09:40:00,53.44,53.49,53.31,53.49,85000.0,42.8863,42.9264,42.782,42.9264,85000.0
2012-05-10 09:50:00,53.49,53.51,53.37,53.38,56600.0,42.9264,42.9425,42.8301,42.8381,56600.0
2012-05-10 10:00:00,53.38,53.45,53.32,53.41,34600.0,42.8381,42.8943,42.79,42.8622,34600.0
2012-05-10 10:10:00,53.42,53.44,53.32,53.35,66800.0,42.8702,42.8863,42.79,42.8141,66800.0
2012-05-10 10:20:00,53.36,53.42,53.09,53.11,63000.0,42.8221,42.8702,42.6054,42.6215,63000.0
2012-05-10 10:30:00,53.1,53.13,53.02,53.02,44000.0,42.6134,42.6375,42.5492,42.5492,44000.0
2012-05-10 10:40:00,53.07,53.1,52.99,53.05,34000.0,42.5894,42.6134,42.5252,42.5733,34000.0
2012-05-10 10:50:00,53.05,53.07,52.93,53.05,30200.0,42.5733,42.5894,42.477,42.5733,30200.0
2012-05-10 11:00:00,53.06,53.06,52.93,52.97,37400.0,42.5813,42.5813,42.477,42.5091,37400.0
2012-05-10 11:10:00,52.97,53.01,52.92,52.99,21800.0,42.5091,42.5412,42.469,42.5252,21800.0
2012-05-10 11:20:00,52.99,53.01,52.96,52.99,57000.0,42.5252,42.5412,42.5011,42.5252,57000.0
2012-05-10 11:30:00,52.97,53.09,52.93,53.06,75000.0,42.5091,42.6054,42.477,42.5813,75000.0
2012-05-10 11:40:00,53.06,53.07,52.9,52.95,23600.0,42.5813,42.5894,42.4529,42.4931,23600.0
2012-05-10 11:50:00,53.0,53.01,52.89,52.96,18000.0,42.5332,42.5412,42.4449,42.5011,18000.0
2012-05-10 12:00:00,52.95,53.0,52.88,52.99,27200.0,42.4931,42.5332,42.4369,42.5252,27200.0
2012-05-10 12:10:00,52.99,53.02,52.97,53.01,82200.0,42.5252,42.5492,42.5091,42.5412,82200.0
2012-05-10 12:20:00,53.02,53.03,52.93,52.97,19600.0,42.5492,42.5573,42.477,42.5091,19600.0
2012-05-10 12:30:00,52.99,53.04,52.99,53.01,29200.0,42.5252,42.5653,42.5252,42.5412,29200.0
2012-05-10 12:40:00,53.01,53.05,52.99,53.01,14400.0,42.5412,42.5733,42.5252,42.5412,14400.0
2012-05-10 12:50:00,53.02,53.07,53.01,53.05,39000.0,42.5492,42.5894,42.5412,42.5733,39000.0
2012-05-10 13:00:00,53.05,53.15,53.04,53.15,24400.0,42.5733,42.6536,42.5653,42.6536,24400.0
2012-05-10 13:10:00,53.15,53.19,53.05,53.18,232600.0,42.6536,42.6857,42.5733,42.6776,232600.0
2012-05-10 13:20:00,53.18,53.2,53.16,53.18,62200.0,42.6776,42.6937,42.6616,42.6776,62200.0
2012-05-10 13:30:00,53.18,53.21,53.12,53.12,42200.0,42.6776,42.7017,42.6295,42.6295,42200.0
2012-05-10 13:40:00,53.13,53.15,53.09,53.1,15200.0,42.6375,42.6536,42.6054,42.6134,15200.0
2012-05-10 13:50:00,53.08,53.1,52.97,52.99,41000.0,42.5974,42.6134,42.5091,42.5252,41000.0
2012-05-10 14:00:00,53.01,53.02,52.97,52.98,39400.0,42.5412,42.5492,42.5091,42.5171,39400.0
2012-05-10 14:10:00,52.99,53.01,52.96,52.98,28400.0,42.5252,42.5412,42.5011,42.5171,28400.0
2012-05-10 14:20:00,53.0,53.01,52.96,52.99,18800.0,42.5332,42.5412,42.5011,42.5252,18800.0
2012-05-10 14:30:00,52.99,53.0,52.93,52.99,32000.0,42.5252,42.5332,42.477,42.5252,32000.0
2012-05-10 14:40:00,52.99,53.0,52.96,52.96,21800.0,42.5252,42.5332,42.5011,42.5011,21800.0
2012-05-10 14:50:00,52.95,52.99,52.93,52.96,10200.0,42.4931,42.5252,42.477,42.5011,10200.0
2012-05-10 15:00:00,52.97,53.0,52.94,52.99,28200.0,42.5091,42.5332,42.485,42.5252,28200.0
2012-05-10 15:10:00,53.0,53.0,52.95,53.0,27800.0,42.5332,42.5332,42.4931,42.5332,27800.0
2012-05-10 15:20:00,52.99,53.0,52.93,52.96,25000.0,42.5252,42.5332,42.477,42.5011,25000.0
2012-05-10 15:30:00,52.96,52.96,52.89,52.92,35400.0,42.5011,42.5011,42.4449,42.469,35400.0
2012-05-10 15:40:00,52.92,52.94,52.82,52.91,57800.0,42.469,42.485,42.3887,42.461,57800.0
2012-05-10 15:50:00,52.9,52.9,52.74,52.87,111200.0,42.4529,42.4529,42.3245,42.4289,111200.0
2012-05-11 09:30:00,52.6,52.7,52.46,52.6,128000.0,42.2122,42.2924,42.0998,42.2122,128000.0
2012-05-11 09:40:00,52.63,52.7,52.52,52.63,31800.0,42.2363,42.2924,42.148,42.2363,31800.0
2012-05-11 09:50:00,52.65,52.66,52.51,52.55,26400.0,42.2523,42.2603,42.14,42.1721,26400.0
2012-05-11 10:00:00,52.56,52.78,52.55,52.67,42400.0,42.1801,42.3566,42.1721,42.2684,42400.0
2012-05-11 10:10:00,52.68,52.81,52.61,52.78,37200.0,42.2764,42.3807,42.2202,42.3566,37200.0
2012-05-11 10:20:00,52.8,52.85,52.76,52.81,63200.0,42.3727,42.4128,42.3406,42.3807,63200.0
2012-05-11 10:30:00,52.79,52.98,52.78,52.95,56600.0,42.3647,42.5171,42.3566,42.4931,56600.0
2012-05-11 10:40:00,52.97,53.04,52.85,52.91,60400.0,42.5091,42.5653,42.4128,42.461,60400.0
2012-05-11 10:50:00,52.9,52.94,52.87,52.92,16800.0,42.4529,42.485,42.4289,42.469,16800.0
2012-05-11 11:00:00,52.92,53.06,52.89,53.06,30800.0,42.469,42.5813,42.4449,42.5813,30800.0
2012-05-11 11:10:00,53.04,53.1,52.98,53.04,28800.0,42.5653,42.6134,42.5171,42.5653,28800.0
2012-05-11 11:20:00,53.04,53.08,52.99,53.02,28200.0,42.5653,42.5974,42.5252,42.5492,28200.0
2012-05-11 11:30:00,53.02,53.19,53.01,53.06,35800.0,42.5492,42.6857,42.5412,42.5813,35800.0
2012-05-11 11:40:00,53.05,53.05,52.94,53.01,32800.0,42.5733,42.5733,42.485,42.5412,32800.0
2012-05-11 11:50:00,53.01,53.07,53.0,53.05,36400.0,42.5412,42.5894,42.5332,42.5733,36400.0
2012-05-11 12:00:00,53.05,53.1,52.98,53.02,27400.0,42.5733,42.6134,42.5171,42.5492,27400.0
2012-05-11 12:10:00,53.0,53.0,52.97,52.99,16200.0,42.5332,42.5332,42.5091,42.5252,16200.0
2012-05-11 12:20:00,52.99,53.02,52.99,53.01,35000.0,42.5252,42.5492,42.5252,42.5412,35000.0
2012-05-11 12:30:00,53.01,53.06,52.99,53.04,18400.0,42.5412,42.5813,42.5252,42.5653,18400.0
2012-05-11 12:40:00,53.02,53.06,53.0,53.04,17000.0,42.5492,42.5813,42.5332,42.5653,17000.0
2012-05-11 12:50:00,53.04,53.06,53.0,53.03,22400.0,42.5653,42.5813,42.5332,42.5573,22400.0
2012-05-11 13:00:00,53.02,53.04,52.97,52.97,38600.0,42.5492,42.5653,42.5091,42.5091,38600.0
2012-05-11 13:10:00,52.95,53.01,52.93,52.94,26800.0,42.4931,42.5412,42.477,42.485,26800.0
2012-05-11 13:20:00,52.96,52.96,52.83,52.87,31800.0,42.5011,42.5011,42.3968,42.4289,31800.0
2012-05-11 13:30:00,52.88,52.94,52.81,52.82,35600.0,42.4369,42.485,42.3807,42.3887,35600.0
2012-05-11 13:40:00,52.82,52.83,52.78,52.8,33200.0,42.3887,42.3968,42.3566,42.3727,33200.0
2012-05-11 13:50:00,52.8,52.83,52.77,52.81,29600.0,42.3727,42.3968,42.3486,42.3807,29600.0
2012-05-11 14:00:00,52.83,52.84,52.77,52.81,55400.0,42.3968,42.4048,42.3486,42.3807,55400.0
2012-05-11 14:10:00,52.82,52.82,52.77,52.77,50200.0,42.3887,42.3887,42.3486,42.3486,50200.0
2012-05-11 14:20:00,52.78,52.79,52.73,52.74,40200.0,42.3566,42.3647,42.3165,42.3245,40200.0
2012-05-11 14:30:00,52.75,52.75,52.69,52.74,31000.0,42.3326,42.3326,42.2844,42.3245,31000.0
2012-05-11 14:40:00,52.75,52.77,52.71,52.71,26800.0,42.3326,42.3486,42.3005,42.3005,26800.0
2012-05-11 14:50:00,52.7,52.76,52.7,52.74,44600.0,42.2924,42.3406,42.2924,42.3245,44600.0
2012-05-11 15:00:00,52.76,52.77,52.66,52.69,34000.0,42.3406,42.3486,42.2603,42.2844,34000.0
2012-05-11 15:10:00,52.7,52.72,52.63,52.68,47200.0,42.2924,42.3085,42.2363,42.2764,47200.0
2012-05-11 15:20:00,52.69,52.72,52.64,52.7,49000.0,42.2844,42.3085,42.2443,42.2924,49000.0
2012-05-11 15:30:00,52.7,52.72,52.65,52.71,57200.0,42.2924,42.3085,42.2523,42.3005,57200.0
2012-05-11 15:40:00,52.7,52.7,52.56,52.6,124800.0,42.2924,42.2924,42.1801,42.2122,124800.0
2012-05-11 15:50:00,52.62,52.63,52.54,52.58,265800.0,42.2282,42.2363,42.164,42.1961,265800.0
2012-05-14 09:30:00,52.0,52.26,51.64,51.65,126000.0,41.7307,41.9393,41.4418,41.4498,126000.0
2012-05-14 09:40:00,51.63,51.82,51.51,51.52,140400.0,41.4337,41.5862,41.3374,41.3455,140400.0
2012-05-14 09:50:00,51.52,51.7,51.49,51.63,128800.0,41.3455,41.4899,41.3214,41.4337,128800.0
2012-05-14 10:00:00,51.62,51.72,51.49,51.51,104200.0,41.4257,41.506,41.3214,41.3374,104200.0
2012-05-14 10:10:00,51.5,51.63,51.5,51.63,56400.0,41.3294,41.4337,41.3294,41.4337,56400.0
2012-05-14 10:20:00,51.62,51.64,51.57,51.58,46000.0,41.4257,41.4418,41.3856,41.3936,46000.0
2012-05-14 10:30:00,51.57,51.67,51.56,51.65,78200.0,41.3856,41.4658,41.3776,41.4498,78200.0
2012-05-14 10:40:00,51.65,51.7,51.59,51.68,41800.0,41.4498,41.4899,41.4016,41.4739,41800.0
2012-05-14 10:50:00,51.69,51.88,51.68,51.8,35400.0,41.4819,41.6344,41.4739,41.5702,35400.0
2012-05-14 11:00:00,51.8,51.83,51.69,51.69,64600.0,41.5702,41.5942,41.4819,41.4819,64600.0
2012-05-14 11:10:00,51.69,51.74,51.66,51.72,33200.0,41.4819,41.522,41.4578,41.506,33200.0
2012-05-14 11:20:00,51.7,51.91,51.7,51.87,44200.0,41.4899,41.6584,41.4899,41.6263,44200.0
2012-05-14 11:30:00,51.87,51.96,51.87,51.91,35800.0,41.6263,41.6986,41.6263,41.6584,35800.0
2012-05-14 11:40:00,51.92,51.95,51.88,51.89,36200.0,41.6665,41.6905,41.6344,41.6424,36200.0
2012-05-14 11:50:00,51.89,51.91,51.85,51.86,39600.0,41.6424,41.6584,41.6103,41.6183,39600.0
2012-05-14 12:00:00,51.88,51.9,51.84,51.88,47800.0,41.6344,41.6504,41.6023,41.6344,47800.0
2012-05-14 12:10:00,51.88,51.94,51.85,51.94,37600.0,41.6344,41.6825,41.6103,41.6825,37600.0
2012-05-14 12:20:00,51.94,52.02,51.94,52.01,36200.0,41.6825,41.7467,41.6825,41.7387,36200.0
2012-05-14 12:30:00,52.02,52.05,51.99,52.01,42000.0,41.7467,41.7708,41.7226,41.7387,42000.0
2012-05-14 12:40:00,52.0,52.03,51.99,52.02,21800.0,41.7307,41.7547,41.7226,41.7467,21800.0
2012-05-14 12:50:00,52.01,52.05,51.99,52.04,19600.0,41.7387,41.7708,41.7226,41.7628,19600.0
2012-05-14 13:00:00,52.04,52.05,52.0,52.0,25800.0,41.7628,41.7708,41.7307,41.7307,25800.0
2012-05-14 13:10:00,52.02,52.02,51.87,51.88,60200.0,41.7467,41.7467,41.6263,41.6344,60200.0
2012-05-14 13:20:00,51.86,51.87,51.82,51.82,48800.0,41.6183,41.6263,41.5862,41.5862,48800.0
2012-05-14 13:30:00,51.82,51.85,51.8,51.82,69800.0,41.5862,41.6103,41.5702,41.5862,69800.0
2012-05-14 13:40:00,51.82,51.91,51.8,51.88,53000.0,41.5862,41.6584,41.5702,41.6344,53000.0
2012-05-14 13:50:00,51.88,52.02,51.88,51.95,48800.0,41.6344,41.7467,41.6344,41.6905,48800.0
2012-05-14 14:00:00,51.93,52.0,51.93,52.0,64800.0,41.6745,41.7307,41.6745,41.7307,64800.0
2012-05-14 14:10:00,52.0,52.0,51.87,51.87,62800.0,41.7307,41.7307,41.6263,41.6263,62800.0
2012-05-14 14:20:00,51.87,51.91,51.83,51.9,56200.0,41.6263,41.6584,41.5942,41.6504,56200.0
2012-05-14 14:30:00,51.9,51.95,51.79,51.85,79400.0,41.6504,41.6905,41.5621,41.6103,79400.0
2012-05-14 14:40:00,51.84,51.89,51.79,51.8,51200.0,41.6023,41.6424,41.5621,41.5702,51200.0
2012-05-14 14:50:00,51.81,51.85,51.67,51.69,76400.0,41.5782,41.6103,41.4658,41.4819,76400.0
2012-05-14 15:00:00,51.71,51.75,51.63,51.72,75600.0,41.4979,41.53,41.4337,41.506,75600.0
2012-05-14 15:10:00,51.72,51.75,51.63,51.7,90000.0,41.506,41.53,41.4337,41.4899,90000.0
2012-05-14 15:20:00,51.71,51.73,51.65,51.71,71800.0,41.4979,41.514,41.4498,41.4979,71800.0
2012-05-14 15:30:00,51.71,51.82,51.71,51.72,116000.0,41.4979,41.5862,41.4979,41.506,116000.0
2012-05-14 15:40:00,51.73,51.76,51.59,51.69,129600.0,41.514,41.5381,41.4016,41.4819,129600.0
2012-05-14 15:50:00,51.69,51.69,51.54,51.57,277400.0,41.4819,41.4819,41.3615,41.3856,277400.0
2012-05-15 09:30:00,51.41,51.57,51.2,51.43,141800.0,41.2572,41.3856,41.0887,41.2732,141800.0
2012-05-15 09:40:00,51.43,51.62,51.32,51.51,112000.0,41.2732,41.4257,41.185,41.3374,112000.0
2012-05-15 09:50:00,51.47,51.65,51.45,51.59,100800.0,41.3053,41.4498,41.2893,41.4016,100800.0
2012-05-15 10:00:00,51.61,51.74,51.55,51.65,62400.0,41.4177,41.522,41.3695,41.4498,62400.0
2012-05-15 10:10:00,51.6,51.72,51.54,51.63,27200.0,41.4097,41.506,41.3615,41.4337,27200.0
2012-05-15 10:20:00,51.63,51.81,51.63,51.78,48000.0,41.4337,41.5782,41.4337,41.5541,48000.0
2012-05-15 10:30:00,51.77,51.81,51.74,51.75,35800.0,41.5461,41.5782,41.522,41.53,35800.0
2012-05-15 10:40:00,51.76,51.8,51.58,51.63,86600.0,41.5381,41.5702,41.3936,41.4337,86600.0
2012-05-15 10:50:00,51.65,51.67,51.52,51.59,91200.0,41.4498,41.4658,41.3455,41.4016,91200.0
2012-05-15 11:00:00,51.6,51.6,51.3,51.43,84400.0,41.4097,41.4097,41.1689,41.2732,84400.0
2012-05-15 11:10:00,51.43,51.43,51.26,51.29,71000.0,41.2732,41.2732,41.1368,41.1609,71000.0
2012-05-15 11:20:00,51.29,51.41,51.24,51.27,64400.0,41.1609,41.2572,41.1208,41.1448,64400.0
2012-05-15 11:30:00,51.27,51.45,51.24,51.42,69000.0,41.1448,41.2893,41.1208,41.2652,69000.0
2012-05-15 11:40:00,51.42,51.56,51.37,51.52,58400.0,41.2652,41.3776,41.2251,41.3455,58400.0
2012-05-15 11:50:00,51.51,51.54,51.45,51.49,35800.0,41.3374,41.3615,41.2893,41.3214,35800.0
2012-05-15 12:00:00,51.5,51.64,51.49,51.56,73200.0,41.3294,41.4418,41.3214,41.3776,73200.0
2012-05-15 12:10:00,51.58,51.61,51.54,51.54,37800.0,41.3936,41.4177,41.3615,41.3615,37800.0
2012-05-15 12:20:00,51.54,51.6,51.51,51.53,24400.0,41.3615,41.4097,41.3374,41.3535,24400.0
2012-05-15 12:30:00,51.54,51.59,51.49,51.55,54800.0,41.3615,41.4016,41.3214,41.3695,54800.0
2012-05-15 12:40:00,51.55,51.58,51.52,51.55,31400.0,41.3695,41.3936,41.3455,41.3695,31400.0
2012-05-15 12:50:00,51.52,51.55,51.43,51.43,25600.0,41.3455,41.3695,41.2732,41.2732,25600.0
2012-05-15 13:00:00,51.43,51.47,51.4,51.47,21400.0,41.2732,41.3053,41.2492,41.3053,21400.0
2012-05-15 13:10:00,51.46,51.49,51.43,51.46,20600.0,41.2973,41.3214,41.2732,41.2973,20600.0
2012-05-15 13:20:00,51.45,51.55,51.43,51.54,22600.0,41.2893,41.3695,41.2732,41.3615,22600.0
2012-05-15 13:30:00,51.53,51.53,51.43,51.43,30000.0,41.3535,41.3535,41.2732,41.2732,30000.0
2012-05-15 13:40:00,51.44,51.48,51.38,51.42,35800.0,41.2813,41.3134,41.2331,41.2652,35800.0
2012-05-15 13:50:00,51.41,51.44,51.28,51.32,32400.0,41.2572,41.2813,41.1529,41.185,32400.0
2012-05-15 14:00:00,51.32,51.41,51.31,51.38,29400.0,41.185,41.2572,41.1769,41.2331,29400.0
2012-05-15 14:10:00,51.38,51.45,51.37,51.42,41600.0,41.2331,41.2893,41.2251,41.2652,41600.0
2012-05-15 14:20:00,51.42,51.47,51.35,51.4,35200.0,41.2652,41.3053,41.209,41.2492,35200.0
2012-05-15 14:30:00,51.41,51.43,51.3,51.33,35800.0,41.2572,41.2732,41.1689,41.193,35800.0
2012-05-15 14:40:00,51.31,51.36,51.29,51.35,29400.0,41.1769,41.2171,41.1609,41.209,29400.0
2012-05-15 14:50:00,51.35,51.35,51.25,51.26,33000.0,41.209,41.209,41.1288,41.1368,33000.0
2012-05-15 15:00:00,51.27,51.27,51.12,51.15,91600.0,41.1448,41.1448,41.0245,41.0485,91600.0
2012-05-15 15:10:00,51.16,51.18,50.97,51.06,93400.0,41.0566,41.0726,40.9041,40.9763,93400.0
2012-05-15 15:20:00,51.07,51.08,50.94,50.98,80200.0,40.9843,40.9924,40.88,40.9121,80200.0
2012-05-15 15:30:00,50.99,51.12,50.99,51.1,88000.0,40.9201,41.0245,40.9201,41.0084,88000.0
2012-05-15 15:40:00,51.1,51.26,50.99,51.04,108400.0,41.0084,41.1368,40.9201,40.9603,108400.0
2012-05-15 15:50:00,51.05,51.17,50.95,51.09,240600.0,40.9683,41.0646,40.888,41.0004,240600.0
2012-05-16 09:30:00,51.22,51.42,51.15,51.42,72800.0,41.1047,41.2652,41.0485,41.2652,72800.0
2012-05-16 09:40:00,51.42,51.57,51.38,51.57,44200.0,41.2652,41.3856,41.2331,41.3856,44200.0
2012-05-16 09:50:00,51.54,51.73,51.52,51.67,40800.0,41.3615,41.514,41.3455,41.4658,40800.0
2012-05-16 10:00:00,51.63,51.73,51.48,51.5,33400.0,41.4337,41.514,41.3134,41.3294,33400.0
2012-05-16 10:10:00,51.5,51.57,51.44,51.54,39000.0,41.3294,41.3856,41.2813,41.3615,39000.0
2012-05-16 10:20:00,51.55,51.58,51.4,51.4,42600.0,41.3695,41.3936,41.2492,41.2492,42600.0
2012-05-16 10:30:00,51.42,51.52,51.41,51.43,41400.0,41.2652,41.3455,41.2572,41.2732,41400.0
2012-05-16 10:40:00,51.41,51.45,51.38,51.4,34800.0,41.2572,41.2893,41.2331,41.2492,34800.0
2012-05-16 10:50:00,51.4,51.4,51.21,51.22,23800.0,41.2492,41.2492,41.0967,41.1047,23800.0
2012-05-16 11:00:00,51.23,51.29,51.0,51.1,58600.0,41.1127,41.1609,40.9282,41.0084,58600.0
2012-05-16 11:10:00,51.15,51.25,51.13,51.18,60200.0,41.0485,41.1288,41.0325,41.0726,60200.0
2012-05-16 11:20:00,51.17,51.2,51.09,51.17,28000.0,41.0646,41.0887,41.0004,41.0646,28000.0
2012-05-16 11:30:00,51.14,51.25,51.13,51.24,49000.0,41.0405,41.1288,41.0325,41.1208,49000.0
2012-05-16 11:40:00,51.24,51.24,51.16,51.24,21400.0,41.1208,41.1208,41.0566,41.1208,21400.0
2012-05-16 11:50:00,51.23,51.3,51.2,51.3,25400.0,41.1127,41.1689,41.0887,41.1689,25400.0
2012-05-16 12:00:00,51.29,51.29,51.19,51.25,21600.0,41.1609,41.1609,41.0806,41.1288,21600.0
2012-05-16 12:10:00,51.27,51.31,51.24,51.24,13800.0,41.1448,41.1769,41.1208,41.1208,13800.0
2012-05-16 12:20:00,51.23,51.24,51.09,51.16,19800.0,41.1127,41.1208,41.0004,41.0566,19800.0
2012-05-16 12:30:00,51.16,51.26,51.15,51.16,26800.0,41.0566,41.1368,41.0485,41.0566,26800.0
2012-05-16 12:40:00,51.19,51.22,51.1,51.12,31000.0,41.0806,41.1047,41.0084,41.0245,31000.0
2012-05-16 12:50:00,51.13,51.15,50.99,50.99,12000.0,41.0325,41.0485,40.9201,40.9201,12000.0
2012-05-16 13:00:00,50.99,51.05,50.99,51.05,16600.0,40.9201,40.9683,40.9201,40.9683,16600.0
2012-05-16 13:10:00,51.05,51.13,51.04,51.13,16800.0,40.9683,41.0325,40.9603,41.0325,16800.0
2012-05-16 13:20:00,51.1,51.12,51.04,51.05,18400.0,41.0084,41.0245,40.9603,40.9683,18400.0
2012-05-16 13:30:00,51.02,51.02,50.95,50.99,20400.0,40.9442,40.9442,40.888,40.9201,20400.0
2012-05-16 13:40:00,50.99,51.09,50.94,51.08,49400.0,40.9201,41.0004,40.88,40.9924,49400.0
2012-05-16 13:50:00,51.06,51.12,51.02,51.1,37800.0,40.9763,41.0245,40.9442,41.0084,37800.0
2012-05-16 14:00:00,51.1,51.28,51.07,51.09,40400.0,41.0084,41.1529,40.9843,41.0004,40400.0
2012-05-16 14:10:00,51.09,51.11,50.95,51.06,20000.0,41.0004,41.0164,40.888,40.9763,20000.0
2012-05-16 14:20:00,51.06,51.12,50.91,50.96,25200.0,40.9763,41.0245,40.8559,40.8961,25200.0
2012-05-16 14:30:00,50.95,50.99,50.87,50.89,40000.0,40.888,40.9201,40.8238,40.8399,40000.0
2012-05-16 14:40:00,50.88,51.04,50.87,51.01,30000.0,40.8319,40.9603,40.8238,40.9362,30000.0
2012-05-16 14:50:00,51.01,51.13,50.99,51.08,30200.0,40.9362,41.0325,40.9201,40.9924,30200.0
2012-05-16 15:00:00,51.07,51.1,51.02,51.02,34400.0,40.9843,41.0084,40.9442,40.9442,34400.0
2012-05-16 15:10:00,51.01,51.01,50.88,50.96,40800.0,40.9362,40.9362,40.8319,40.8961,40800.0
2012-05-16 15:20:00,50.95,50.99,50.88,50.88,41000.0,40.888,40.9201,40.8319,40.8319,41000.0
2012-05-16 15:30:00,50.88,51.03,50.85,50.96,59000.0,40.8319,40.9522,40.8078,40.8961,59000.0
2012-05-16 15:40:00,50.95,50.97,50.89,50.89,56400.0,40.888,40.9041,40.8399,40.8399,56400.0
2012-05-16 15:50:00,50.9,50.93,50.81,50.83,143600.0,40.8479,40.872,40.7757,40.7917,143600.0
2012-05-17 09:30:00,51.0,51.07,50.69,50.69,59800.0,40.9282,40.9843,40.6794,40.6794,59800.0
2012-05-17 09:40:00,50.69,50.81,50.51,50.51,47400.0,40.6794,40.7757,40.5349,40.5349,47400.0
2012-05-17 09:50:00,50.52,50.69,50.47,50.69,33400.0,40.543,40.6794,40.5028,40.6794,33400.0
2012-05-17 10:00:00,50.65,50.65,50.23,50.57,49600.0,40.6473,40.6473,40.3102,40.5831,49600.0
2012-05-17 10:10:00,50.6,50.87,50.47,50.8,30400.0,40.6072,40.8238,40.5028,40.7677,30400.0
2012-05-17 10:20:00,50.81,50.87,50.6,50.74,23600.0,40.7757,40.8238,40.6072,40.7195,23600.0
2012-05-17 10:30:00,50.72,50.72,50.45,50.5,36800.0,40.7035,40.7035,40.4868,40.5269,36800.0
2012-05-17 10:40:00,50.52,50.55,50.42,50.44,17400.0,40.543,40.567,40.4627,40.4788,17400.0
2012-05-17 10:50:00,50.43,50.51,50.38,50.43,35200.0,40.4707,40.5349,40.4306,40.4707,35200.0
2012-05-17 11:00:00,50.44,50.59,50.38,50.52,34400.0,40.4788,40.5991,40.4306,40.543,34400.0
2012-05-17 11:10:00,50.48,50.48,50.33,50.37,76200.0,40.5109,40.5109,40.3905,40.4226,76200.0
2012-05-17 11:20:00,50.36,50.4,50.3,50.31,32000.0,40.4146,40.4467,40.3664,40.3744,32000.0
2012-05-17 11:30:00,50.31,50.33,50.17,50.21,37200.0,40.3744,40.3905,40.2621,40.2942,37200.0
2012-05-17 11:40:00,50.2,50.22,50.13,50.21,23800.0,40.2861,40.3022,40.23,40.2942,23800.0
2012-05-17 11:50:00,50.2,50.2,50.1,50.16,40600.0,40.2861,40.2861,40.2059,40.254,40600.0
2012-05-17 12:00:00,50.15,50.15,49.81,49.88,90000.0,40.246,40.246,39.9732,40.0293,90000.0
2012-05-17 12:10:00,49.86,49.92,49.81,49.92,46000.0,40.0133,40.0614,39.9732,40.0614,46000.0
2012-05-17 12:20:00,49.93,50.07,49.9,50.04,41200.0,40.0695,40.1818,40.0454,40.1577,41200.0
2012-05-17 12:30:00,50.02,50.02,49.93,49.98,73400.0,40.1417,40.1417,40.0695,40.1096,73400.0
2012-05-17 12:40:00,49.97,50.02,49.93,50.01,68800.0,40.1016,40.1417,40.0695,40.1337,68800.0
2012-05-17 12:50:00,50.02,50.02,49.95,49.97,84800.0,40.1417,40.1417,40.0855,40.1016,84800.0
2012-05-17 13:00:00,49.97,50.13,49.92,50.1,185200.0,40.1016,40.23,40.0614,40.2059,185200.0
2012-05-17 13:10:00,50.12,50.23,50.11,50.15,60000.0,40.2219,40.3102,40.2139,40.246,60000.0
2012-05-17 13:20:00,50.15,50.16,49.98,50.02,53400.0,40.246,40.254,40.1096,40.1417,53400.0
2012-05-17 13:30:00,50.02,50.04,49.9,49.92,57400.0,40.1417,40.1577,40.0454,40.0614,57400.0
2012-05-17 13:40:00,49.92,49.93,49.79,49.79,41200.0,40.0614,40.0695,39.9571,39.9571,41200.0
2012-05-17 13:50:00,49.79,49.98,49.79,49.9,29800.0,39.9571,40.1096,39.9571,40.0454,29800.0
2012-05-17 14:00:00,49.9,49.9,49.8,49.81,50600.0,40.0454,40.0454,39.9651,39.9732,50600.0
2012-05-17 14:10:00,49.82,49.85,49.68,49.71,52000.0,39.9812,40.0053,39.8688,39.8929,52000.0
2012-05-17 14:20:00,49.72,49.87,49.71,49.76,37200.0,39.9009,40.0213,39.8929,39.933,37200.0
2012-05-17 14:30:00,49.74,49.76,49.65,49.65,33200.0,39.917,39.933,39.8448,39.8448,33200.0
2012-05-17 14:40:00,49.65,49.73,49.63,49.67,46000.0,39.8448,39.909,39.8287,39.8608,46000.0
2012-05-17 14:50:00,49.67,49.76,49.67,49.74,48600.0,39.8608,39.933,39.8608,39.917,48600.0
2012-05-17 15:00:00,49.74,49.77,49.6,49.62,51200.0,39.917,39.9411,39.8046,39.8207,51200.0
2012-05-17 15:10:00,49.61,49.69,49.6,49.62,57000.0,39.8127,39.8769,39.8046,39.8207,57000.0
2012-05-17 15:20:00,49.62,49.69,49.58,49.62,69000.0,39.8207,39.8769,39.7886,39.8207,69000.0
2012-05-17 15:30:00,49.62,49.63,49.38,49.42,127600.0,39.8207,39.8287,39.6281,39.6602,127600.0
2012-05-17 15:40:00,49.42,49.49,49.4,49.48,143200.0,39.6602,39.7164,39.6441,39.7083,143200.0
2012-05-17 15:50:00,49.48,49.53,49.4,49.42,332000.0,39.7083,39.7485,39.6441,39.6602,332000.0
2012-05-18 09:30:00,49.84,49.88,49.2,49.6,346200.0,39.9972,40.0293,39.4836,39.8046,346200.0
2012-05-18 09:40:00,49.58,49.83,49.57,49.79,22800.0,39.7886,39.9892,39.7806,39.9571,22800.0
2012-05-18 09:50:00,49.77,49.78,49.59,49.59,26600.0,39.9411,39.9491,39.7966,39.7966,26600.0
2012-05-18 10:00:00,49.59,49.59,49.29,49.32,55000.0,39.7966,39.7966,39.5559,39.5799,55000.0
2012-05-18 10:10:00,49.35,49.54,49.33,49.39,55600.0,39.604,39.7565,39.588,39.6361,55600.0
2012-05-18 10:20:00,49.38,49.42,49.34,49.42,56600.0,39.6281,39.6602,39.596,39.6602,56600.0
2012-05-18 10:30:00,49.42,49.56,49.4,49.42,27600.0,39.6602,39.7725,39.6441,39.6602,27600.0
2012-05-18 10:40:00,49.44,49.71,49.44,49.71,23600.0,39.6762,39.8929,39.6762,39.8929,23600.0
2012-05-18 10:50:00,49.71,49.83,49.69,49.76,29800.0,39.8929,39.9892,39.8769,39.933,29800.0
2012-05-18 11:00:00,49.74,49.82,49.67,49.71,48000.0,39.917,39.9812,39.8608,39.8929,48000.0
2012-05-18 11:10:00,49.73,49.8,49.73,49.79,40400.0,39.909,39.9651,39.909,39.9571,40400.0
2012-05-18 11:20:00,49.79,49.79,49.67,49.69,23400.0,39.9571,39.9571,39.8608,39.8769,23400.0
2012-05-18 11:30:00,49.69,49.73,49.43,49.52,38000.0,39.8769,39.909,39.6682,39.7404,38000.0
2012-05-18 11:40:00,49.52,49.57,49.45,49.45,18200.0,39.7404,39.7806,39.6843,39.6843,18200.0
2012-05-18 11:50:00,49.46,49.46,49.33,49.38,23800.0,39.6923,39.6923,39.588,39.6281,23800.0
2012-05-18 12:00:00,49.4,49.54,49.4,49.49,21800.0,39.6441,39.7565,39.6441,39.7164,21800.0
2012-05-18 12:10:00,49.52,49.52,49.39,49.48,12600.0,39.7404,39.7404,39.6361,39.7083,12600.0
2012-05-18 12:20:00,49.49,49.58,49.44,49.52,23000.0,39.7164,39.7886,39.6762,39.7404,23000.0
2012-05-18 12:30:00,49.51,49.59,49.5,49.59,22600.0,39.7324,39.7966,39.7244,39.7966,22600.0
2012-05-18 12:40:00,49.58,49.68,49.58,49.63,19800.0,39.7886,39.8688,39.7886,39.8287,19800.0
2012-05-18 12:50:00,49.63,49.65,49.5,49.52,22800.0,39.8287,39.8448,39.7244,39.7404,22800.0
2012-05-18 13:00:00,49.52,49.53,49.42,49.42,23600.0,39.7404,39.7485,39.6602,39.6602,23600.0
2012-05-18 13:10:00,49.42,49.48,49.37,49.39,27800.0,39.6602,39.7083,39.6201,39.6361,27800.0
2012-05-18 13:20:00,49.39,49.39,49.3,49.34,25200.0,39.6361,39.6361,39.5639,39.596,25200.0
2012-05-18 13:30:00,49.35,49.36,49.29,49.32,22600.0,39.604,39.612,39.5559,39.5799,22600.0
2012-05-18 13:40:00,49.3,49.37,49.27,49.32,25800.0,39.5639,39.6201,39.5398,39.5799,25800.0
2012-05-18 13:50:00,49.34,49.37,49.23,49.23,48400.0,39.596,39.6201,39.5077,39.5077,48400.0
2012-05-18 14:00:00,49.23,49.23,48.98,48.98,73000.0,39.5077,39.5077,39.3071,39.3071,73000.0
2012-05-18 14:10:00,48.99,49.1,48.98,49.03,43400.0,39.3151,39.4034,39.3071,39.3472,43400.0
2012-05-18 14:20:00,49.02,49.02,48.93,48.99,86000.0,39.3392,39.3392,39.267,39.3151,86000.0
2012-05-18 14:30:00,48.98,49.02,48.92,48.93,61200.0,39.3071,39.3392,39.2589,39.267,61200.0
2012-05-18 14:40:00,48.92,48.92,48.84,48.87,52800.0,39.2589,39.2589,39.1947,39.2188,52800.0
2012-05-18 14:50:00,48.87,48.9,48.78,48.79,121400.0,39.2188,39.2429,39.1466,39.1546,121400.0
2012-05-18 15:00:00,48.79,48.88,48.74,48.84,105600.0,39.1546,39.2268,39.1145,39.1947,105600.0
2012-05-18 15:10:00,48.85,48.93,48.85,48.9,90200.0,39.2028,39.267,39.2028,39.2429,90200.0
2012-05-18 15:20:00,48.9,48.9,48.75,48.77,73000.0,39.2429,39.2429,39.1225,39.1386,73000.0
2012-05-18 15:30:00,48.77,48.81,48.63,48.63,115000.0,39.1386,39.1707,39.0262,39.0262,115000.0
2012-05-18 15:40:00,48.64,48.68,48.57,48.64,214800.0,39.0342,39.0663,38.9781,39.0342,214800.0
2012-05-18 15:50:00,48.63,48.79,48.55,48.75,305200.0,39.0262,39.1546,38.962,39.1225,305200.0
2012-05-21 09:30:00,49.07,49.19,48.95,49.09,62200.0,39.3793,39.4756,39.283,39.3954,62200.0
2012-05-21 09:40:00,49.1,49.17,49.07,49.11,31000.0,39.4034,39.4596,39.3793,39.4114,31000.0
2012-05-21 09:50:00,49.11,49.11,48.81,48.95,43800.0,39.4114,39.4114,39.1707,39.283,43800.0
2012-05-21 10:00:00,48.91,48.97,48.83,48.94,31600.0,39.2509,39.2991,39.1867,39.275,31600.0
2012-05-21 10:10:00,48.94,49.13,48.88,49.1,29800.0,39.275,39.4275,39.2268,39.4034,29800.0
2012-05-21 10:20:00,49.1,49.26,49.06,49.24,40800.0,39.4034,39.5318,39.3713,39.5157,40800.0
2012-05-21 10:30:00,49.23,49.33,49.21,49.27,36600.0,39.5077,39.588,39.4917,39.5398,36600.0
2012-05-21 10:40:00,49.26,49.31,49.21,49.21,41200.0,39.5318,39.5719,39.4917,39.4917,41200.0
2012-05-21 10:50:00,49.21,49.38,49.21,49.32,43200.0,39.4917,39.6281,39.4917,39.5799,43200.0
2012-05-21 11:00:00,49.33,49.38,49.3,49.36,54600.0,39.588,39.6281,39.5639,39.612,54600.0
2012-05-21 11:10:00,49.34,49.46,49.32,49.4,73000.0,39.596,39.6923,39.5799,39.6441,73000.0
2012-05-21 11:20:00,49.38,49.39,49.32,49.34,31800.0,39.6281,39.6361,39.5799,39.596,31800.0
2012-05-21 11:30:00,49.35,49.35,49.27,49.29,33400.0,39.604,39.604,39.5398,39.5559,33400.0
2012-05-21 11:40:00,49.28,49.28,49.2,49.25,29800.0,39.5478,39.5478,39.4836,39.5238,29800.0
2012-05-21 11:50:00,49.25,49.3,49.21,49.21,27200.0,39.5238,39.5639,39.4917,39.4917,27200.0
2012-05-21 12:00:00,49.21,49.34,49.21,49.27,40400.0,39.4917,39.596,39.4917,39.5398,40400.0
2012-05-21 12:10:00,49.28,49.36,49.27,49.35,37400.0,39.5478,39.612,39.5398,39.604,37400.0
2012-05-21 12:20:00,49.35,49.51,49.35,49.48,40200.0,39.604,39.7324,39.604,39.7083,40200.0
2012-05-21 12:30:00,49.48,49.51,49.45,49.45,31800.0,39.7083,39.7324,39.6843,39.6843,31800.0
2012-05-21 12:40:00,49.45,49.46,49.4,49.44,43800.0,39.6843,39.6923,39.6441,39.6762,43800.0
2012-05-21 12:50:00,49.44,49.46,49.38,49.44,25200.0,39.6762,39.6923,39.6281,39.6762,25200.0
2012-05-21 13:00:00,49.44,49.47,49.4,49.45,33600.0,39.6762,39.7003,39.6441,39.6843,33600.0
2012-05-21 13:10:00,49.46,49.47,49.38,49.42,32600.0,39.6923,39.7003,39.6281,39.6602,32600.0
2012-05-21 13:20:00,49.42,49.46,49.4,49.45,29600.0,39.6602,39.6923,39.6441,39.6843,29600.0
2012-05-21 13:30:00,49.46,49.48,49.4,49.44,34600.0,39.6923,39.7083,39.6441,39.6762,34600.0
2012-05-21 13:40:00,49.42,49.57,49.42,49.53,41600.0,39.6602,39.7806,39.6602,39.7485,41600.0
2012-05-21 13:50:00,49.53,49.56,49.48,49.54,41400.0,39.7485,39.7725,39.7083,39.7565,41400.0
2012-05-21 14:00:00,49.55,49.56,49.42,49.45,60800.0,39.7645,39.7725,39.6602,39.6843,60800.0
2012-05-21 14:10:00,49.44,49.53,49.42,49.53,32600.0,39.6762,39.7485,39.6602,39.7485,32600.0
2012-05-21 14:20:00,49.54,49.62,49.53,49.54,31200.0,39.7565,39.8207,39.7485,39.7565,31200.0
2012-05-21 14:30:00,49.54,49.66,49.54,49.63,31400.0,39.7565,39.8528,39.7565,39.8287,31400.0
2012-05-21 14:40:00,49.63,49.71,49.63,49.69,31400.0,39.8287,39.8929,39.8287,39.8769,31400.0
2012-05-21 14:50:00,49.68,49.82,49.68,49.77,51800.0,39.8688,39.9812,39.8688,39.9411,51800.0
2012-05-21 15:00:00,49.77,49.84,49.77,49.79,37200.0,39.9411,39.9972,39.9411,39.9571,37200.0
2012-05-21 15:10:00,49.79,49.84,49.78,49.81,53800.0,39.9571,39.9972,39.9491,39.9732,53800.0
2012-05-21 15:20:00,49.82,49.86,49.76,49.76,69600.0,39.9812,40.0133,39.933,39.933,69600.0
2012-05-21 15:30:00,49.77,49.79,49.7,49.76,80600.0,39.9411,39.9571,39.8849,39.933,80600.0
2012-05-21 15:40:00,49.76,49.8,49.71,49.8,97800.0,39.933,39.9651,39.8929,39.9651,97800.0
2012-05-21 15:50:00,49.8,49.81,49.75,49.79,148600.0,39.9651,39.9732,39.925,39.9571,148600.0
2012-05-22 09:30:00,50.0,50.0,49.83,49.91,57200.0,40.1256,40.1256,39.9892,40.0534,57200.0
2012-05-22 09:40:00,49.88,49.88,49.8,49.83,29200.0,40.0293,40.0293,39.9651,39.9892,29200.0
2012-05-22 09:50:00,49.82,49.92,49.69,49.71,68800.0,39.9812,40.0614,39.8769,39.8929,68800.0
2012-05-22 10:00:00,49.72,49.9,49.65,49.9,59400.0,39.9009,40.0454,39.8448,40.0454,59400.0
2012-05-22 10:10:00,49.91,50.05,49.85,50.04,133400.0,40.0534,40.1658,40.0053,40.1577,133400.0
2012-05-22 10:20:00,50.03,50.12,49.99,50.12,45200.0,40.1497,40.2219,40.1176,40.2219,45200.0
2012-05-22 10:30:00,50.12,50.31,50.11,50.29,61800.0,40.2219,40.3744,40.2139,40.3584,61800.0
2012-05-22 10:40:00,50.3,50.36,50.22,50.26,32200.0,40.3664,40.4146,40.3022,40.3343,32200.0
2012-05-22 10:50:00,50.26,50.26,50.05,50.16,42600.0,40.3343,40.3343,40.1658,40.254,42600.0
2012-05-22 11:00:00,50.18,50.24,50.13,50.15,21600.0,40.2701,40.3183,40.23,40.246,21600.0
2012-05-22 11:10:00,50.17,50.21,50.1,50.19,17600.0,40.2621,40.2942,40.2059,40.2781,17600.0
2012-05-22 11:20:00,50.18,50.24,50.18,50.2,19400.0,40.2701,40.3183,40.2701,40.2861,19400.0
2012-05-22 11:30:00,50.21,50.26,50.13,50.13,34600.0,40.2942,40.3343,40.23,40.23,34600.0
2012-05-22 11:40:00,50.13,50.13,50.05,50.13,15200.0,40.23,40.23,40.1658,40.23,15200.0
2012-05-22 11:50:00,50.13,50.14,50.02,50.02,19000.0,40.23,40.238,40.1417,40.1417,19000.0
2012-05-22 12:00:00,50.02,50.03,49.82,49.82,23400.0,40.1417,40.1497,39.9812,39.9812,23400.0
2012-05-22 12:10:00,49.84,49.97,49.81,49.92,13800.0,39.9972,40.1016,39.9732,40.0614,13800.0
2012-05-22 12:20:00,49.94,50.03,49.94,49.98,20200.0,40.0775,40.1497,40.0775,40.1096,20200.0
2012-05-22 12:30:00,49.98,50.02,49.95,49.95,14400.0,40.1096,40.1417,40.0855,40.0855,14400.0
2012-05-22 12:40:00,49.97,50.08,49.97,50.08,12600.0,40.1016,40.1898,40.1016,40.1898,12600.0
2012-05-22 12:50:00,50.07,50.07,50.01,50.01,9800.0,40.1818,40.1818,40.1337,40.1337,9800.0
2012-05-22 13:00:00,50.02,50.1,50.02,50.09,15800.0,40.1417,40.2059,40.1417,40.1979,15800.0
2012-05-22 13:10:00,50.08,50.09,49.98,49.99,18600.0,40.1898,40.1979,40.1096,40.1176,18600.0
2012-05-22 13:20:00,49.99,50.08,49.97,49.97,16200.0,40.1176,40.1898,40.1016,40.1016,16200.0
2012-05-22 13:30:00,49.96,50.06,49.93,49.99,20600.0,40.0935,40.1738,40.0695,40.1176,20600.0
2012-05-22 13:40:00,49.97,49.97,49.88,49.94,29200.0,40.1016,40.1016,40.0293,40.0775,29200.0
2012-05-22 13:50:00,49.93,49.97,49.91,49.97,13200.0,40.0695,40.1016,40.0534,40.1016,13200.0
2012-05-22 14:00:00,49.97,50.12,49.97,50.09,19600.0,40.1016,40.2219,40.1016,40.1979,19600.0
2012-05-22 14:10:00,50.08,50.1,49.97,50.03,15200.0,40.1898,40.2059,40.1016,40.1497,15200.0
2012-05-22 14:20:00,50.05,50.1,50.01,50.04,18200.0,40.1658,40.2059,40.1337,40.1577,18200.0
2012-05-22 14:30:00,50.03,50.08,49.92,49.96,27600.0,40.1497,40.1898,40.0614,40.0935,27600.0
2012-05-22 14:40:00,49.96,50.02,49.92,49.97,23600.0,40.0935,40.1417,40.0614,40.1016,23600.0
2012-05-22 14:50:00,49.99,50.04,49.95,49.98,24800.0,40.1176,40.1577,40.0855,40.1096,24800.0
2012-05-22 15:00:00,49.99,50.02,49.93,49.97,22200.0,40.1176,40.1417,40.0695,40.1016,22200.0
2012-05-22 15:10:00,49.96,49.98,49.82,49.83,24000.0,40.0935,40.1096,39.9812,39.9892,24000.0
2012-05-22 15:20:00,49.82,49.83,49.66,49.67,58800.0,39.9812,39.9892,39.8528,39.8608,58800.0
2012-05-22 15:30:00,49.67,49.68,49.54,49.54,49000.0,39.8608,39.8688,39.7565,39.7565,49000.0
2012-05-22 15:40:00,49.55,49.61,49.37,49.42,117800.0,39.7645,39.8127,39.6201,39.6602,117800.0
2012-05-22 15:50:00,49.42,49.65,49.42,49.63,233200.0,39.6602,39.8448,39.6602,39.8287,233200.0
2012-05-23 09:30:00,49.18,49.43,49.16,49.34,49000.0,39.4676,39.6682,39.4515,39.596,49000.0
2012-05-23 09:40:00,49.34,49.43,49.24,49.28,70600.0,39.596,39.6682,39.5157,39.5478,70600.0
2012-05-23 09:50:00,49.29,49.67,49.27,49.63,68200.0,39.5559,39.8608,39.5398,39.8287,68200.0
2012-05-23 10:00:00,49.65,49.79,49.56,49.65,101800.0,39.8448,39.9571,39.7725,39.8448,101800.0
2012-05-23 10:10:00,49.67,49.67,49.45,49.45,43600.0,39.8608,39.8608,39.6843,39.6843,43600.0
2012-05-23 10:20:00,49.43,49.43,49.17,49.27,26400.0,39.6682,39.6682,39.4596,39.5398,26400.0
2012-05-23 10:30:00,49.24,49.33,49.17,49.17,21600.0,39.5157,39.588,39.4596,39.4596,21600.0
2012-05-23 10:40:00,49.15,49.27,49.01,49.02,27600.0,39.4435,39.5398,39.3312,39.3392,27600.0
2012-05-23 10:50:00,49.07,49.22,49.07,49.18,15600.0,39.3793,39.4997,39.3793,39.4676,15600.0
2012-05-23 11:00:00,49.16,49.35,49.15,49.34,40200.0,39.4515,39.604,39.4435,39.596,40200.0
2012-05-23 11:10:00,49.34,49.34,49.21,49.21,35200.0,39.596,39.596,39.4917,39.4917,35200.0
2012-05-23 11:20:00,49.2,49.23,49.08,49.08,43800.0,39.4836,39.5077,39.3873,39.3873,43800.0
2012-05-23 11:30:00,49.1,49.24,49.09,49.19,33200.0,39.4034,39.5157,39.3954,39.4756,33200.0
2012-05-23 11:40:00,49.18,49.3,49.1,49.15,37800.0,39.4676,39.5639,39.4034,39.4435,37800.0
2012-05-23 11:50:00,49.13,49.15,49.04,49.07,21200.0,39.4275,39.4435,39.3552,39.3793,21200.0
2012-05-23 12:00:00,49.07,49.07,48.95,49.02,37800.0,39.3793,39.3793,39.283,39.3392,37800.0
2012-05-23 12:10:00,49.03,49.07,48.98,49.05,33200.0,39.3472,39.3793,39.3071,39.3633,33200.0
2012-05-23 12:20:00,49.04,49.04,48.94,48.95,15800.0,39.3552,39.3552,39.275,39.283,15800.0
2012-05-23 12:30:00,48.95,49.1,48.95,49.1,18000.0,39.283,39.4034,39.283,39.4034,18000.0
2012-05-23 12:40:00,49.12,49.13,49.08,49.09,27400.0,39.4194,39.4275,39.3873,39.3954,27400.0
2012-05-23 12:50:00,49.08,49.09,49.02,49.05,21600.0,39.3873,39.3954,39.3392,39.3633,21600.0
2012-05-23 13:00:00,49.05,49.18,49.05,49.16,28400.0,39.3633,39.4676,39.3633,39.4515,28400.0
2012-05-23 13:10:00,49.16,49.3,49.16,49.22,16800.0,39.4515,39.5639,39.4515,39.4997,16800.0
2012-05-23 13:20:00,49.24,49.49,49.24,49.49,25800.0,39.5157,39.7164,39.5157,39.7164,25800.0
2012-05-23 13:30:00,49.49,49.59,49.48,49.56,50200.0,39.7164,39.7966,39.7083,39.7725,50200.0
2012-05-23 13:40:00,49.55,49.58,49.51,49.52,59600.0,39.7645,39.7886,39.7324,39.7404,59600.0
2012-05-23 13:50:00,49.52,49.58,49.39,49.58,35600.0,39.7404,39.7886,39.6361,39.7886,35600.0
2012-05-23 14:00:00,49.56,49.58,49.43,49.58,52200.0,39.7725,39.7886,39.6682,39.7886,52200.0
2012-05-23 14:10:00,49.6,49.63,49.44,49.48,52400.0,39.8046,39.8287,39.6762,39.7083,52400.0
2012-05-23 14:20:00,49.48,49.49,49.34,49.39,30800.0,39.7083,39.7164,39.596,39.6361,30800.0
2012-05-23 14:30:00,49.38,49.61,49.36,49.59,57200.0,39.6281,39.8127,39.612,39.7966,57200.0
2012-05-23 14:40:00,49.59,49.8,49.57,49.73,90600.0,39.7966,39.9651,39.7806,39.909,90600.0
2012-05-23 14:50:00,49.74,49.9,49.73,49.87,100200.0,39.917,40.0454,39.909,40.0213,100200.0
2012-05-23 15:00:00,49.88,49.91,49.73,49.87,55400.0,40.0293,40.0534,39.909,40.0213,55400.0
2012-05-23 15:10:00,49.86,49.91,49.74,49.84,104200.0,40.0133,40.0534,39.917,39.9972,104200.0
2012-05-23 15:20:00,49.86,50.05,49.84,49.98,130800.0,40.0133,40.1658,39.9972,40.1096,130800.0
2012-05-23 15:30:00,49.98,50.35,49.97,50.34,134800.0,40.1096,40.4065,40.1016,40.3985,134800.0
2012-05-23 15:40:00,50.34,50.63,50.33,50.57,303800.0,40.3985,40.6312,40.3905,40.5831,303800.0
2012-05-23 15:50:00,50.57,50.57,50.27,50.4,299600.0,40.5831,40.5831,40.3423,40.4467,299600.0
2012-05-24 09:30:00,51.94,52.3,51.33,51.73,218000.0,41.6825,41.9714,41.193,41.514,218000.0
2012-05-24 09:40:00,51.74,51.77,51.51,51.68,209000.0,41.522,41.5461,41.3374,41.4739,209000.0
2012-05-24 09:50:00,51.68,51.7,51.43,51.63,156600.0,41.4739,41.4899,41.2732,41.4337,156600.0
2012-05-24 10:00:00,51.66,51.67,51.46,51.55,115200.0,41.4578,41.4658,41.2973,41.3695,115200.0
2012-05-24 10:10:00,51.56,51.6,51.5,51.5,97200.0,41.3776,41.4097,41.3294,41.3294,97200.0
2012-05-24 10:20:00,51.49,51.59,51.38,51.57,98800.0,41.3214,41.4016,41.2331,41.3856,98800.0
2012-05-24 10:30:00,51.57,51.65,51.52,51.6,167600.0,41.3856,41.4498,41.3455,41.4097,167600.0
2012-05-24 10:40:00,51.6,51.65,51.58,51.6,53400.0,41.4097,41.4498,41.3936,41.4097,53400.0
2012-05-24 10:50:00,51.6,51.65,51.55,51.55,67600.0,41.4097,41.4498,41.3695,41.3695,67600.0
2012-05-24 11:00:00,51.55,51.61,51.5,51.56,67400.0,41.3695,41.4177,41.3294,41.3776,67400.0
2012-05-24 11:10:00,51.56,51.73,51.56,51.66,56000.0,41.3776,41.514,41.3776,41.4578,56000.0
2012-05-24 11:20:00,51.63,51.72,51.58,51.6,64600.0,41.4337,41.506,41.3936,41.4097,64600.0
2012-05-24 11:30:00,51.6,51.6,51.53,51.59,39200.0,41.4097,41.4097,41.3535,41.4016,39200.0
2012-05-24 11:40:00,51.58,51.61,51.52,51.57,47000.0,41.3936,41.4177,41.3455,41.3856,47000.0
2012-05-24 11:50:00,51.57,51.61,51.54,51.6,73800.0,41.3856,41.4177,41.3615,41.4097,73800.0
2012-05-24 12:00:00,51.59,51.62,51.35,51.42,105600.0,41.4016,41.4257,41.209,41.2652,105600.0
2012-05-24 12:10:00,51.42,51.52,51.38,51.4,33000.0,41.2652,41.3455,41.2331,41.2492,33000.0
2012-05-24 12:20:00,51.41,51.43,51.38,51.41,57400.0,41.2572,41.2732,41.2331,41.2572,57400.0
2012-05-24 12:30:00,51.4,51.49,51.38,51.43,61000.0,41.2492,41.3214,41.2331,41.2732,61000.0
2012-05-24 12:40:00,51.43,51.52,51.42,51.47,35000.0,41.2732,41.3455,41.2652,41.3053,35000.0
2012-05-24 12:50:00,51.48,51.48,51.31,51.42,35600.0,41.3134,41.3134,41.1769,41.2652,35600.0
2012-05-24 13:00:00,51.41,51.57,51.41,51.57,35600.0,41.2572,41.3856,41.2572,41.3856,35600.0
2012-05-24 13:10:00,51.57,51.57,51.42,51.42,57600.0,41.3856,41.3856,41.2652,41.2652,57600.0
2012-05-24 13:20:00,51.42,51.49,51.31,51.33,28800.0,41.2652,41.3214,41.1769,41.193,28800.0
2012-05-24 13:30:00,51.32,51.38,51.26,51.38,34800.0,41.185,41.2331,41.1368,41.2331,34800.0
2012-05-24 13:40:00,51.37,51.42,51.27,51.31,27200.0,41.2251,41.2652,41.1448,41.1769,27200.0
2012-05-24 13:50:00,51.29,51.31,51.13,51.19,23800.0,41.1609,41.1769,41.0325,41.0806,23800.0
2012-05-24 14:00:00,51.13,51.26,51.12,51.25,58800.0,41.0325,41.1368,41.0245,41.1288,58800.0
2012-05-24 14:10:00,51.26,51.26,51.14,51.22,56800.0,41.1368,41.1368,41.0405,41.1047,56800.0
2012-05-24 14:20:00,51.23,51.28,51.2,51.26,23600.0,41.1127,41.1529,41.0887,41.1368,23600.0
2012-05-24 14:30:00,51.26,51.34,51.22,51.24,32000.0,41.1368,41.201,41.1047,41.1208,32000.0
2012-05-24 14:40:00,51.24,51.33,51.18,51.33,42000.0,41.1208,41.193,41.0726,41.193,42000.0
2012-05-24 14:50:00,51.34,51.37,51.29,51.34,77400.0,41.201,41.2251,41.1609,41.201,77400.0
2012-05-24 15:00:00,51.32,51.51,51.32,51.49,85600.0,41.185,41.3374,41.185,41.3214,85600.0
2012-05-24 15:10:00,51.49,51.61,51.45,51.59,90200.0,41.3214,41.4177,41.2893,41.4016,90200.0
2012-05-24 15:20:00,51.59,51.94,51.57,51.88,117800.0,41.4016,41.6825,41.3856,41.6344,117800.0
2012-05-24 15:30:00,51.88,51.99,51.8,51.86,133600.0,41.6344,41.7226,41.5702,41.6183,133600.0
2012-05-24 15:40:00,51.87,51.97,51.84,51.95,181000.0,41.6263,41.7066,41.6023,41.6905,181000.0
2012-05-24 15:50:00,51.95,52.1,51.91,52.1,318000.0,41.6905,41.8109,41.6584,41.8109,318000.0
2012-05-25 09:30:00,51.9,52.33,51.76,52.3,121800.0,41.6504,41.9955,41.5381,41.9714,121800.0
2012-05-25 09:40:00,52.31,52.32,52.02,52.21,76600.0,41.9795,41.9875,41.7467,41.8992,76600.0
2012-05-25 09:50:00,52.18,52.19,52.02,52.02,42000.0,41.8751,41.8832,41.7467,41.7467,42000.0
2012-05-25 10:00:00,52.07,52.09,51.85,51.85,73800.0,41.7868,41.8029,41.6103,41.6103,73800.0
2012-05-25 10:10:00,51.85,51.85,51.69,51.74,47200.0,41.6103,41.6103,41.4819,41.522,47200.0
2012-05-25 10:20:00,51.76,51.78,51.56,51.69,36200.0,41.5381,41.5541,41.3776,41.4819,36200.0
2012-05-25 10:30:00,51.67,51.8,51.66,51.72,31600.0,41.4658,41.5702,41.4578,41.506,31600.0
2012-05-25 10:40:00,51.73,51.73,51.51,51.53,58200.0,41.514,41.514,41.3374,41.3535,58200.0
2012-05-25 10:50:00,51.53,51.6,51.49,51.56,31000.0,41.3535,41.4097,41.3214,41.3776,31000.0
2012-05-25 11:00:00,51.56,51.71,51.56,51.62,62600.0,41.3776,41.4979,41.3776,41.4257,62600.0
2012-05-25 11:10:00,51.62,51.68,51.56,51.6,37200.0,41.4257,41.4739,41.3776,41.4097,37200.0
2012-05-25 11:20:00,51.6,51.64,51.57,51.6,36800.0,41.4097,41.4418,41.3856,41.4097,36800.0
2012-05-25 11:30:00,51.6,51.61,51.49,51.58,35200.0,41.4097,41.4177,41.3214,41.3936,35200.0
2012-05-25 11:40:00,51.56,51.65,51.54,51.65,26000.0,41.3776,41.4498,41.3615,41.4498,26000.0
2012-05-25 11:50:00,51.66,51.67,51.58,51.58,79000.0,41.4578,41.4658,41.3936,41.3936,79000.0
2012-05-25 12:00:00,51.59,51.61,51.49,51.55,45200.0,41.4016,41.4177,41.3214,41.3695,45200.0
2012-05-25 12:10:00,51.54,51.58,51.52,51.53,27200.0,41.3615,41.3936,41.3455,41.3535,27200.0
2012-05-25 12:20:00,51.52,51.54,51.46,51.46,30000.0,41.3455,41.3615,41.2973,41.2973,30000.0
2012-05-25 12:30:00,51.46,51.49,51.43,51.49,24200.0,41.2973,41.3214,41.2732,41.3214,24200.0
2012-05-25 12:40:00,51.49,51.5,51.45,51.49,24400.0,41.3214,41.3294,41.2893,41.3214,24400.0
2012-05-25 12:50:00,51.48,51.54,51.45,51.45,41800.0,41.3134,41.3615,41.2893,41.2893,41800.0
2012-05-25 13:00:00,51.45,51.45,51.42,51.42,18800.0,41.2893,41.2893,41.2652,41.2652,18800.0
2012-05-25 13:10:00,51.42,51.49,51.42,51.49,19400.0,41.2652,41.3214,41.2652,41.3214,19400.0
2012-05-25 13:20:00,51.5,51.6,51.5,51.58,33000.0,41.3294,41.4097,41.3294,41.3936,33000.0
2012-05-25 13:30:00,51.59,51.6,51.56,51.6,17200.0,41.4016,41.4097,41.3776,41.4097,17200.0
2012-05-25 13:40:00,51.6,51.63,51.6,51.62,16800.0,41.4097,41.4337,41.4097,41.4257,16800.0
2012-05-25 13:50:00,51.63,51.65,51.59,51.63,21600.0,41.4337,41.4498,41.4016,41.4337,21600.0
2012-05-25 14:00:00,51.63,51.65,51.61,51.63,27800.0,41.4337,41.4498,41.4177,41.4337,27800.0
2012-05-25 14:10:00,51.62,51.63,51.56,51.56,18600.0,41.4257,41.4337,41.3776,41.3776,18600.0
2012-05-25 14:20:00,51.55,51.57,51.49,51.55,39200.0,41.3695,41.3856,41.3214,41.3695,39200.0
2012-05-25 14:30:00,51.54,51.6,51.52,51.58,25000.0,41.3615,41.4097,41.3455,41.3936,25000.0
2012-05-25 14:40:00,51.55,51.55,51.44,51.48,25600.0,41.3695,41.3695,41.2813,41.3134,25600.0
2012-05-25 14:50:00,51.47,51.49,51.45,51.45,22400.0,41.3053,41.3214,41.2893,41.2893,22400.0
2012-05-25 15:00:00,51.46,51.5,51.44,51.48,46200.0,41.2973,41.3294,41.2813,41.3134,46200.0
2012-05-25 15:10:00,51.48,51.51,51.42,51.43,58000.0,41.3134,41.3374,41.2652,41.2732,58000.0
2012-05-25 15:20:00,51.43,51.43,51.33,51.39,69600.0,41.2732,41.2732,41.193,41.2411,69600.0
2012-05-25 15:30:00,51.4,51.47,51.37,51.46,54000.0,41.2492,41.3053,41.2251,41.2973,54000.0
2012-05-25 15:40:00,51.44,51.62,51.44,51.58,95800.0,41.2813,41.4257,41.2813,41.3936,95800.0
2012-05-25 15:50:00,51.58,51.6,51.51,51.59,125800.0,41.3936,41.4097,41.3374,41.4016,125800.0
2012-05-29 09:30:00,52.31,52.5,52.13,52.42,83000.0,41.9795,42.1319,41.835,42.0677,83000.0
2012-05-29 09:40:00,52.42,52.63,52.42,52.6,49000.0,42.0677,42.2363,42.0677,42.2122,49000.0
2012-05-29 09:50:00,52.6,52.66,52.38,52.38,164400.0,42.2122,42.2603,42.0356,42.0356,164400.0
2012-05-29 10:00:00,52.37,52.58,52.29,52.48,60400.0,42.0276,42.1961,41.9634,42.1159,60400.0
2012-05-29 10:10:00,52.5,52.77,52.44,52.76,73400.0,42.1319,42.3486,42.0838,42.3406,73400.0
2012-05-29 10:20:00,52.75,52.88,52.75,52.88,44400.0,42.3326,42.4369,42.3326,42.4369,44400.0
2012-05-29 10:30:00,52.88,52.98,52.86,52.94,47600.0,42.4369,42.5171,42.4208,42.485,47600.0
2012-05-29 10:40:00,52.92,52.95,52.82,52.88,57600.0,42.469,42.4931,42.3887,42.4369,57600.0
2012-05-29 10:50:00,52.88,52.88,52.74,52.81,76200.0,42.4369,42.4369,42.3245,42.3807,76200.0
2012-05-29 11:00:00,52.81,52.83,52.75,52.77,47200.0,42.3807,42.3968,42.3326,42.3486,47200.0
2012-05-29 11:10:00,52.76,52.76,52.64,52.66,38800.0,42.3406,42.3406,42.2443,42.2603,38800.0
2012-05-29 11:20:00,52.68,52.68,52.57,52.66,44000.0,42.2764,42.2764,42.1881,42.2603,44000.0
2012-05-29 11:30:00,52.65,52.65,52.32,52.43,60200.0,42.2523,42.2523,41.9875,42.0758,60200.0
2012-05-29 11:40:00,52.43,52.47,52.29,52.31,51000.0,42.0758,42.1079,41.9634,41.9795,51000.0
2012-05-29 11:50:00,52.31,52.41,52.31,52.35,22000.0,41.9795,42.0597,41.9795,42.0116,22000.0
2012-05-29 12:00:00,52.34,52.41,52.27,52.35,63800.0,42.0035,42.0597,41.9474,42.0116,63800.0
2012-05-29 12:10:00,52.34,52.36,52.26,52.33,32200.0,42.0035,42.0196,41.9393,41.9955,32200.0
2012-05-29 12:20:00,52.31,52.34,52.24,52.28,21800.0,41.9795,42.0035,41.9233,41.9554,21800.0
2012-05-29 12:30:00,52.3,52.3,52.21,52.27,25200.0,41.9714,41.9714,41.8992,41.9474,25200.0
2012-05-29 12:40:00,52.27,52.34,52.27,52.31,24600.0,41.9474,42.0035,41.9474,41.9795,24600.0
2012-05-29 12:50:00,52.31,52.38,52.3,52.34,20800.0,41.9795,42.0356,41.9714,42.0035,20800.0
2012-05-29 13:00:00,52.33,52.34,52.27,52.3,28000.0,41.9955,42.0035,41.9474,41.9714,28000.0
2012-05-29 13:10:00,52.3,52.41,52.3,52.35,28000.0,41.9714,42.0597,41.9714,42.0116,28000.0
2012-05-29 13:20:00,52.32,52.34,52.27,52.27,28000.0,41.9875,42.0035,41.9474,41.9474,28000.0
2012-05-29 13:30:00,52.29,52.35,52.25,52.3,22200.0,41.9634,42.0116,41.9313,41.9714,22200.0
2012-05-29 13:40:00,52.31,52.4,52.31,52.35,21600.0,41.9795,42.0517,41.9795,42.0116,21600.0
2012-05-29 13:50:00,52.35,52.41,52.33,52.41,25800.0,42.0116,42.0597,41.9955,42.0597,25800.0
2012-05-29 14:00:00,52.42,52.44,52.29,52.3,35600.0,42.0677,42.0838,41.9634,41.9714,35600.0
2012-05-29 14:10:00,52.29,52.45,52.29,52.38,31600.0,41.9634,42.0918,41.9634,42.0356,31600.0
2012-05-29 14:20:00,52.37,52.38,52.3,52.38,21800.0,42.0276,42.0356,41.9714,42.0356,21800.0
2012-05-29 14:30:00,52.37,52.37,52.27,52.27,19400.0,42.0276,42.0276,41.9474,41.9474,19400.0
2012-05-29 14:40:00,52.27,52.36,52.27,52.33,22600.0,41.9474,42.0196,41.9474,41.9955,22600.0
2012-05-29 14:50:00,52.33,52.45,52.33,52.43,23600.0,41.9955,42.0918,41.9955,42.0758,23600.0
2012-05-29 15:00:00,52.42,52.49,52.42,52.48,49400.0,42.0677,42.1239,42.0677,42.1159,49400.0
2012-05-29 15:10:00,52.46,52.52,52.46,52.47,31200.0,42.0998,42.148,42.0998,42.1079,31200.0
2012-05-29 15:20:00,52.47,52.49,52.41,52.45,31600.0,42.1079,42.1239,42.0597,42.0918,31600.0
2012-05-29 15:30:00,52.46,52.49,52.37,52.38,48000.0,42.0998,42.1239,42.0276,42.0356,48000.0
2012-05-29 15:40:00,52.38,52.57,52.38,52.55,76600.0,42.0356,42.1881,42.0356,42.1721,76600.0
2012-05-29 15:50:00,52.55,52.58,52.49,52.56,144600.0,42.1721,42.1961,42.1239,42.1801,144600.0
2012-05-30 09:30:00,52.04,52.1,51.79,51.9,77600.0,41.7628,41.8109,41.5621,41.6504,77600.0
2012-05-30 09:40:00,51.87,51.91,51.6,51.6,65600.0,41.6263,41.6584,41.4097,41.4097,65600.0
2012-05-30 09:50:00,51.59,51.64,51.43,51.47,99400.0,41.4016,41.4418,41.2732,41.3053,99400.0
2012-05-30 10:00:00,51.44,51.67,51.38,51.6,99200.0,41.2813,41.4658,41.2331,41.4097,99200.0
2012-05-30 10:10:00,51.6,51.6,51.34,51.38,120600.0,41.4097,41.4097,41.201,41.2331,120600.0
2012-05-30 10:20:00,51.37,51.54,51.31,51.49,58400.0,41.2251,41.3615,41.1769,41.3214,58400.0
2012-05-30 10:30:00,51.49,51.56,51.35,51.41,64400.0,41.3214,41.3776,41.209,41.2572,64400.0
2012-05-30 10:40:00,51.4,51.44,51.27,51.28,45000.0,41.2492,41.2813,41.1448,41.1529,45000.0
2012-05-30 10:50:00,51.29,51.36,51.19,51.19,59000.0,41.1609,41.2171,41.0806,41.0806,59000.0
2012-05-30 11:00:00,51.21,51.44,51.2,51.44,51400.0,41.0967,41.2813,41.0887,41.2813,51400.0
2012-05-30 11:10:00,51.44,51.56,51.4,51.4,51800.0,41.2813,41.3776,41.2492,41.2492,51800.0
2012-05-30 11:20:00,51.41,51.41,51.17,51.17,85000.0,41.2572,41.2572,41.0646,41.0646,85000.0
2012-05-30 11:30:00,51.18,51.24,51.08,51.2,92400.0,41.0726,41.1208,40.9924,41.0887,92400.0
2012-05-30 11:40:00,51.18,51.21,51.05,51.09,87400.0,41.0726,41.0967,40.9683,41.0004,87400.0
2012-05-30 11:50:00,51.1,51.24,51.08,51.2,39600.0,41.0084,41.1208,40.9924,41.0887,39600.0
2012-05-30 12:00:00,51.2,51.23,51.01,51.1,49600.0,41.0887,41.1127,40.9362,41.0084,49600.0
2012-05-30 12:10:00,51.09,51.1,50.91,50.94,68200.0,41.0004,41.0084,40.8559,40.88,68200.0
2012-05-30 12:20:00,50.96,50.97,50.86,50.93,47600.0,40.8961,40.9041,40.8158,40.872,47600.0
2012-05-30 12:30:00,50.94,51.04,50.92,51.01,84000.0,40.88,40.9603,40.864,40.9362,84000.0
2012-05-30 12:40:00,51.01,51.12,50.97,51.09,72400.0,40.9362,41.0245,40.9041,41.0004,72400.0
2012-05-30 12:50:00,51.08,51.2,51.05,51.08,85200.0,40.9924,41.0887,40.9683,40.9924,85200.0
2012-05-30 13:00:00,51.09,51.1,50.93,50.93,54800.0,41.0004,41.0084,40.872,40.872,54800.0
2012-05-30 13:10:00,50.93,51.04,50.92,51.02,43400.0,40.872,40.9603,40.864,40.9442,43400.0
2012-05-30 13:20:00,51.02,51.05,50.99,51.02,49400.0,40.9442,40.9683,40.9201,40.9442,49400.0
2012-05-30 13:30:00,51.02,51.16,51.02,51.13,64600.0,40.9442,41.0566,40.9442,41.0325,64600.0
2012-05-30 13:40:00,51.13,51.18,51.07,51.18,41200.0,41.0325,41.0726,40.9843,41.0726,41200.0
2012-05-30 13:50:00,51.19,51.22,51.17,51.19,32200.0,41.0806,41.1047,41.0646,41.0806,32200.0
2012-05-30 14:00:00,51.2,51.3,51.2,51.28,27600.0,41.0887,41.1689,41.0887,41.1529,27600.0
2012-05-30 14:10:00,51.27,51.29,51.24,51.29,26200.0,41.1448,41.1609,41.1208,41.1609,26200.0
2012-05-30 14:20:00,51.29,51.3,51.17,51.23,47800.0,41.1609,41.1689,41.0646,41.1127,47800.0
2012-05-30 14:30:00,51.24,51.24,51.14,51.18,38800.0,41.1208,41.1208,41.0405,41.0726,38800.0
2012-05-30 14:40:00,51.18,51.22,51.14,51.16,40800.0,41.0726,41.1047,41.0405,41.0566,40800.0
2012-05-30 14:50:00,51.16,51.18,51.11,51.13,36400.0,41.0566,41.0726,41.0164,41.0325,36400.0
2012-05-30 15:00:00,51.13,51.2,51.05,51.08,46000.0,41.0325,41.0887,40.9683,40.9924,46000.0
2012-05-30 15:10:00,51.1,51.12,51.01,51.12,53800.0,41.0084,41.0245,40.9362,41.0245,53800.0
2012-05-30 15:20:00,51.11,51.21,51.05,51.18,68000.0,41.0164,41.0967,40.9683,41.0726,68000.0
2012-05-30 15:30:00,51.17,51.17,51.09,51.16,60400.0,41.0646,41.0646,41.0004,41.0566,60400.0
2012-05-30 15:40:00,51.17,51.2,51.1,51.14,85400.0,41.0646,41.0887,41.0084,41.0405,85400.0
2012-05-30 15:50:00,51.15,51.22,51.1,51.12,246800.0,41.0485,41.1047,41.0084,41.0245,246800.0
2012-05-31 09:30:00,51.21,51.34,51.12,51.13,50800.0,41.0967,41.201,41.0245,41.0325,50800.0
2012-05-31 09:40:00,51.12,51.14,50.82,50.82,49400.0,41.0245,41.0405,40.7837,40.7837,49400.0
2012-05-31 09:50:00,50.8,50.87,50.77,50.84,34600.0,40.7677,40.8238,40.7436,40.7998,34600.0
2012-05-31 10:00:00,50.84,50.88,50.77,50.78,43000.0,40.7998,40.8319,40.7436,40.7516,43000.0
2012-05-31 10:10:00,50.78,50.95,50.72,50.94,50200.0,40.7516,40.888,40.7035,40.88,50200.0
2012-05-31 10:20:00,50.92,51.03,50.91,51.02,45000.0,40.864,40.9522,40.8559,40.9442,45000.0
2012-05-31 10:30:00,51.01,51.02,50.92,50.92,28800.0,40.9362,40.9442,40.864,40.864,28800.0
2012-05-31 10:40:00,50.92,50.96,50.74,50.77,27400.0,40.864,40.8961,40.7195,40.7436,27400.0
2012-05-31 10:50:00,50.77,50.81,50.66,50.77,45000.0,40.7436,40.7757,40.6553,40.7436,45000.0
2012-05-31 11:00:00,50.77,50.82,50.72,50.77,50600.0,40.7436,40.7837,40.7035,40.7436,50600.0
2012-05-31 11:10:00,50.77,50.8,50.72,50.76,18200.0,40.7436,40.7677,40.7035,40.7356,18200.0
2012-05-31 11:20:00,50.79,50.85,50.75,50.84,30000.0,40.7596,40.8078,40.7275,40.7998,30000.0
2012-05-31 11:30:00,50.82,51.08,50.81,51.05,34600.0,40.7837,40.9924,40.7757,40.9683,34600.0
2012-05-31 11:40:00,51.04,51.06,50.96,50.96,30400.0,40.9603,40.9763,40.8961,40.8961,30400.0
2012-05-31 11:50:00,50.96,51.07,50.96,51.03,29400.0,40.8961,40.9843,40.8961,40.9522,29400.0
2012-05-31 12:00:00,51.04,51.17,51.01,51.17,35200.0,40.9603,41.0646,40.9362,41.0646,35200.0
2012-05-31 12:10:00,51.17,51.28,51.14,51.28,42000.0,41.0646,41.1529,41.0405,41.1529,42000.0
2012-05-31 12:20:00,51.28,51.45,51.27,51.38,43800.0,41.1529,41.2893,41.1448,41.2331,43800.0
2012-05-31 12:30:00,51.34,51.41,51.26,51.27,47000.0,41.201,41.2572,41.1368,41.1448,47000.0
2012-05-31 12:40:00,51.3,51.44,51.29,51.43,40600.0,41.1689,41.2813,41.1609,41.2732,40600.0
2012-05-31 12:50:00,51.43,51.51,51.31,51.34,90200.0,41.2732,41.3374,41.1769,41.201,90200.0
2012-05-31 13:00:00,51.34,51.67,51.3,51.57,67600.0,41.201,41.4658,41.1689,41.3856,67600.0
2012-05-31 13:10:00,51.57,51.65,51.55,51.58,35800.0,41.3856,41.4498,41.3695,41.3936,35800.0
2012-05-31 13:20:00,51.6,51.63,51.51,51.54,28200.0,41.4097,41.4337,41.3374,41.3615,28200.0
2012-05-31 13:30:00,51.53,51.6,51.45,51.49,38000.0,41.3535,41.4097,41.2893,41.3214,38000.0
2012-05-31 13:40:00,51.49,51.51,51.41,51.45,42600.0,41.3214,41.3374,41.2572,41.2893,42600.0
2012-05-31 13:50:00,51.44,51.46,51.37,51.4,35800.0,41.2813,41.2973,41.2251,41.2492,35800.0
2012-05-31 14:00:00,51.39,51.54,51.38,51.54,44600.0,41.2411,41.3615,41.2331,41.3615,44600.0
2012-05-31 14:10:00,51.55,51.61,51.52,51.54,25800.0,41.3695,41.4177,41.3455,41.3615,25800.0
2012-05-31 14:20:00,51.53,51.66,51.49,51.56,38000.0,41.3535,41.4578,41.3214,41.3776,38000.0
2012-05-31 14:30:00,51.55,51.67,51.52,51.62,46200.0,41.3695,41.4658,41.3455,41.4257,46200.0
2012-05-31 14:40:00,51.61,51.69,51.57,51.6,39000.0,41.4177,41.4819,41.3856,41.4097,39000.0
2012-05-31 14:50:00,51.59,51.62,51.52,51.6,38600.0,41.4016,41.4257,41.3455,41.4097,38600.0
2012-05-31 15:00:00,51.6,51.61,51.55,51.61,42600.0,41.4097,41.4177,41.3695,41.4177,42600.0
2012-05-31 15:10:00,51.63,51.81,51.63,51.76,70800.0,41.4337,41.5782,41.4337,41.5381,70800.0
2012-05-31 15:20:00,51.76,51.93,51.71,51.9,50800.0,41.5381,41.6745,41.4979,41.6504,50800.0
2012-05-31 15:30:00,51.9,52.07,51.85,52.01,78000.0,41.6504,41.7868,41.6103,41.7387,78000.0
2012-05-31 15:40:00,52.0,52.04,51.75,51.77,112200.0,41.7307,41.7628,41.53,41.5461,112200.0
2012-05-31 15:50:00,51.77,51.77,51.65,51.72,281200.0,41.5461,41.5461,41.4498,41.506,281200.0
2012-06-01 09:30:00,50.19,50.58,50.06,50.42,134200.0,40.2781,40.5911,40.1738,40.4627,134200.0
2012-06-01 09:40:00,50.46,50.63,50.33,50.44,79400.0,40.4948,40.6312,40.3905,40.4788,79400.0
2012-06-01 09:50:00,50.42,50.54,50.31,50.38,46400.0,40.4627,40.559,40.3744,40.4306,46400.0
2012-06-01 10:00:00,50.35,50.74,50.33,50.74,59800.0,40.4065,40.7195,40.3905,40.7195,59800.0
2012-06-01 10:10:00,50.74,50.75,50.52,50.66,42400.0,40.7195,40.7275,40.543,40.6553,42400.0
2012-06-01 10:20:00,50.68,50.68,50.44,50.52,90200.0,40.6714,40.6714,40.4788,40.543,90200.0
2012-06-01 10:30:00,50.52,50.54,50.38,50.43,62000.0,40.543,40.559,40.4306,40.4707,62000.0
2012-06-01 10:40:00,50.44,50.6,50.35,50.6,63200.0,40.4788,40.6072,40.4065,40.6072,63200.0
2012-06-01 10:50:00,50.59,50.6,50.27,50.27,42000.0,40.5991,40.6072,40.3423,40.3423,42000.0
2012-06-01 11:00:00,50.27,50.3,50.13,50.13,58800.0,40.3423,40.3664,40.23,40.23,58800.0
2012-06-01 11:10:00,50.13,50.33,50.11,50.26,36400.0,40.23,40.3905,40.2139,40.3343,36400.0
2012-06-01 11:20:00,50.26,50.27,50.15,50.19,77200.0,40.3343,40.3423,40.246,40.2781,77200.0
2012-06-01 11:30:00,50.16,50.21,50.09,50.13,47800.0,40.254,40.2942,40.1979,40.23,47800.0
2012-06-01 11:40:00,50.11,50.13,50.0,50.02,35800.0,40.2139,40.23,40.1256,40.1417,35800.0
2012-06-01 11:50:00,50.03,50.18,50.02,50.18,65800.0,40.1497,40.2701,40.1417,40.2701,65800.0
2012-06-01 12:00:00,50.15,50.17,49.96,49.99,41800.0,40.246,40.2621,40.0935,40.1176,41800.0
2012-06-01 12:10:00,49.99,50.08,49.94,49.97,101000.0,40.1176,40.1898,40.0775,40.1016,101000.0
2012-06-01 12:20:00,49.97,49.97,49.79,49.88,46000.0,40.1016,40.1016,39.9571,40.0293,46000.0
2012-06-01 12:30:00,49.87,49.87,49.69,49.71,52400.0,40.0213,40.0213,39.8769,39.8929,52400.0
2012-06-01 12:40:00,49.71,49.84,49.71,49.83,32000.0,39.8929,39.9972,39.8929,39.9892,32000.0
2012-06-01 12:50:00,49.83,49.88,49.81,49.86,27400.0,39.9892,40.0293,39.9732,40.0133,27400.0
2012-06-01 13:00:00,49.84,49.89,49.78,49.85,32800.0,39.9972,40.0374,39.9491,40.0053,32800.0
2012-06-01 13:10:00,49.82,49.9,49.82,49.88,19000.0,39.9812,40.0454,39.9812,40.0293,19000.0
2012-06-01 13:20:00,49.85,49.88,49.74,49.75,23400.0,40.0053,40.0293,39.917,39.925,23400.0
2012-06-01 13:30:00,49.72,49.74,49.59,49.59,39600.0,39.9009,39.917,39.7966,39.7966,39600.0
2012-06-01 13:40:00,49.6,49.73,49.59,49.7,46600.0,39.8046,39.909,39.7966,39.8849,46600.0
2012-06-01 13:50:00,49.69,49.69,49.6,49.67,34600.0,39.8769,39.8769,39.8046,39.8608,34600.0
2012-06-01 14:00:00,49.68,49.68,49.55,49.61,37600.0,39.8688,39.8688,39.7645,39.8127,37600.0
2012-06-01 14:10:00,49.6,49.62,49.57,49.6,29000.0,39.8046,39.8207,39.7806,39.8046,29000.0
2012-06-01 14:20:00,49.61,49.75,49.61,49.67,33200.0,39.8127,39.925,39.8127,39.8608,33200.0
2012-06-01 14:30:00,49.68,49.84,49.68,49.84,48000.0,39.8688,39.9972,39.8688,39.9972,48000.0
2012-06-01 14:40:00,49.83,49.85,49.71,49.72,61400.0,39.9892,40.0053,39.8929,39.9009,61400.0
2012-06-01 14:50:00,49.73,49.79,49.56,49.56,58600.0,39.909,39.9571,39.7725,39.7725,58600.0
2012-06-01 15:00:00,49.57,49.66,49.54,49.62,74200.0,39.7806,39.8528,39.7565,39.8207,74200.0
2012-06-01 15:10:00,49.62,49.68,49.52,49.54,62200.0,39.8207,39.8688,39.7404,39.7565,62200.0
2012-06-01 15:20:00,49.54,49.61,49.5,49.52,96400.0,39.7565,39.8127,39.7244,39.7404,96400.0
2012-06-01 15:30:00,49.52,49.55,49.36,49.38,300800.0,39.7404,39.7645,39.612,39.6281,300800.0
2012-06-01 15:40:00,49.39,49.6,49.38,49.57,174800.0,39.6361,39.8046,39.6281,39.7806,174800.0
2012-06-01 15:50:00,49.57,49.63,49.48,49.48,245000.0,39.7806,39.8287,39.7083,39.7083,245000.0
2012-06-04 09:30:00,49.46,49.5,49.31,49.43,58400.0,39.6923,39.7244,39.5719,39.6682,58400.0
2012-06-04 09:40:00,49.45,49.5,49.26,49.29,35200.0,39.6843,39.7244,39.5318,39.5559,35200.0
2012-06-04 09:50:00,49.3,49.3,49.02,49.11,75800.0,39.5639,39.5639,39.3392,39.4114,75800.0
2012-06-04 10:00:00,49.08,49.08,48.73,48.82,104200.0,39.3873,39.3873,39.1065,39.1787,104200.0
2012-06-04 10:10:00,48.81,48.99,48.77,48.99,44400.0,39.1707,39.3151,39.1386,39.3151,44400.0
2012-06-04 10:20:00,48.99,49.02,48.91,48.95,49200.0,39.3151,39.3392,39.2509,39.283,49200.0
2012-06-04 10:30:00,48.97,48.98,48.84,48.84,38400.0,39.2991,39.3071,39.1947,39.1947,38400.0
2012-06-04 10:40:00,48.87,48.99,48.81,48.9,43000.0,39.2188,39.3151,39.1707,39.2429,43000.0
2012-06-04 10:50:00,48.92,49.09,48.91,49.02,40800.0,39.2589,39.3954,39.2509,39.3392,40800.0
2012-06-04 11:00:00,49.02,49.03,48.73,48.74,94400.0,39.3392,39.3472,39.1065,39.1145,94400.0
2012-06-04 11:10:00,48.74,48.79,48.7,48.72,42000.0,39.1145,39.1546,39.0824,39.0984,42000.0
2012-06-04 11:20:00,48.69,48.76,48.68,48.68,38600.0,39.0744,39.1305,39.0663,39.0663,38600.0
2012-06-04 11:30:00,48.7,48.78,48.7,48.74,54000.0,39.0824,39.1466,39.0824,39.1145,54000.0
2012-06-04 11:40:00,48.74,48.74,48.58,48.59,79800.0,39.1145,39.1145,38.9861,38.9941,79800.0
2012-06-04 11:50:00,48.58,48.58,48.42,48.43,86000.0,38.9861,38.9861,38.8577,38.8657,86000.0
2012-06-04 12:00:00,48.42,48.52,48.4,48.48,51400.0,38.8577,38.9379,38.8416,38.9058,51400.0
2012-06-04 12:10:00,48.47,48.5,48.4,48.44,32800.0,38.8978,38.9219,38.8416,38.8737,32800.0
2012-06-04 12:20:00,48.45,48.49,48.39,48.39,37200.0,38.8818,38.9139,38.8336,38.8336,37200.0
2012-06-04 12:30:00,48.39,48.46,48.37,48.45,38000.0,38.8336,38.8898,38.8176,38.8818,38000.0
2012-06-04 12:40:00,48.45,48.52,48.44,48.45,30200.0,38.8818,38.9379,38.8737,38.8818,30200.0
2012-06-04 12:50:00,48.43,48.51,48.41,48.47,56400.0,38.8657,38.9299,38.8497,38.8978,56400.0
2012-06-04 13:00:00,48.47,48.55,48.46,48.5,72200.0,38.8978,38.962,38.8898,38.9219,72200.0
2012-06-04 13:10:00,48.5,48.57,48.46,48.49,55000.0,38.9219,38.9781,38.8898,38.9139,55000.0
2012-06-04 13:20:00,48.49,48.49,48.39,48.41,66000.0,38.9139,38.9139,38.8336,38.8497,66000.0
2012-06-04 13:30:00,48.41,48.6,48.38,48.59,71000.0,38.8497,39.0021,38.8256,38.9941,71000.0
2012-06-04 13:40:00,48.58,48.63,48.48,48.49,77000.0,38.9861,39.0262,38.9058,38.9139,77000.0
2012-06-04 13:50:00,48.49,48.61,48.47,48.6,72400.0,38.9139,39.0102,38.8978,39.0021,72400.0
2012-06-04 14:00:00,48.6,48.63,48.55,48.56,73000.0,39.0021,39.0262,38.962,38.97,73000.0
2012-06-04 14:10:00,48.56,48.66,48.54,48.63,79200.0,38.97,39.0503,38.954,39.0262,79200.0
2012-06-04 14:20:00,48.63,48.74,48.61,48.72,45600.0,39.0262,39.1145,39.0102,39.0984,45600.0
2012-06-04 14:30:00,48.71,48.93,48.66,48.82,92600.0,39.0904,39.267,39.0503,39.1787,92600.0
2012-06-04 14:40:00,48.83,48.86,48.79,48.83,43600.0,39.1867,39.2108,39.1546,39.1867,43600.0
2012-06-04 14:50:00,48.82,48.88,48.77,48.78,47000.0,39.1787,39.2268,39.1386,39.1466,47000.0
2012-06-04 15:00:00,48.78,48.8,48.73,48.75,65200.0,39.1466,39.1626,39.1065,39.1225,65200.0
2012-06-04 15:10:00,48.74,48.74,48.59,48.69,56800.0,39.1145,39.1145,38.9941,39.0744,56800.0
2012-06-04 15:20:00,48.69,48.73,48.6,48.7,100600.0,39.0744,39.1065,39.0021,39.0824,100600.0
2012-06-04 15:30:00,48.69,48.69,48.62,48.69,128800.0,39.0744,39.0744,39.0182,39.0744,128800.0
2012-06-04 15:40:00,48.69,48.91,48.68,48.9,155200.0,39.0744,39.2509,39.0663,39.2429,155200.0
2012-06-04 15:50:00,48.9,48.95,48.86,48.88,179000.0,39.2429,39.283,39.2108,39.2268,179000.0
2012-06-05 09:30:00,48.67,48.94,48.65,48.82,56400.0,39.0583,39.275,39.0423,39.1787,56400.0
2012-06-05 09:40:00,48.78,48.94,48.74,48.92,55800.0,39.1466,39.275,39.1145,39.2589,55800.0
2012-06-05 09:50:00,48.95,48.95,48.77,48.85,49000.0,39.283,39.283,39.1386,39.2028,49000.0
2012-06-05 10:00:00,48.88,49.07,48.88,49.02,182400.0,39.2268,39.3793,39.2268,39.3392,182400.0
2012-06-05 10:10:00,49.02,49.13,48.99,49.01,51800.0,39.3392,39.4275,39.3151,39.3312,51800.0
2012-06-05 10:20:00,49.01,49.13,49.01,49.05,118800.0,39.3312,39.4275,39.3312,39.3633,118800.0
2012-06-05 10:30:00,49.09,49.1,48.94,48.99,46200.0,39.3954,39.4034,39.275,39.3151,46200.0
2012-06-05 10:40:00,49.0,49.0,48.91,48.99,46600.0,39.3231,39.3231,39.2509,39.3151,46600.0
2012-06-05 10:50:00,49.0,49.0,48.84,48.94,32800.0,39.3231,39.3231,39.1947,39.275,32800.0
2012-06-05 11:00:00,48.95,49.07,48.91,49.05,38200.0,39.283,39.3793,39.2509,39.3633,38200.0
2012-06-05 11:10:00,49.05,49.12,49.05,49.1,38200.0,39.3633,39.4194,39.3633,39.4034,38200.0
2012-06-05 11:20:00,49.1,49.13,49.06,49.09,37200.0,39.4034,39.4275,39.3713,39.3954,37200.0
2012-06-05 11:30:00,49.11,49.15,48.99,49.01,29400.0,39.4114,39.4435,39.3151,39.3312,29400.0
2012-06-05 11:40:00,49.02,49.09,48.94,49.03,22800.0,39.3392,39.3954,39.275,39.3472,22800.0
2012-06-05 11:50:00,49.04,49.05,48.92,48.92,21400.0,39.3552,39.3633,39.2589,39.2589,21400.0
2012-06-05 12:00:00,48.93,49.13,48.93,49.06,30800.0,39.267,39.4275,39.267,39.3713,30800.0
2012-06-05 12:10:00,49.07,49.09,48.97,49.05,23200.0,39.3793,39.3954,39.2991,39.3633,23200.0
2012-06-05 12:20:00,49.02,49.11,49.0,49.09,25600.0,39.3392,39.4114,39.3231,39.3954,25600.0
2012-06-05 12:30:00,49.1,49.21,49.1,49.17,102800.0,39.4034,39.4917,39.4034,39.4596,102800.0
2012-06-05 12:40:00,49.18,49.24,49.14,49.14,25600.0,39.4676,39.5157,39.4355,39.4355,25600.0
2012-06-05 12:50:00,49.15,49.24,49.13,49.23,35800.0,39.4435,39.5157,39.4275,39.5077,35800.0
2012-06-05 13:00:00,49.23,49.27,49.19,49.22,40400.0,39.5077,39.5398,39.4756,39.4997,40400.0
2012-06-05 13:10:00,49.22,49.24,49.12,49.19,19600.0,39.4997,39.5157,39.4194,39.4756,19600.0
2012-06-05 13:20:00,49.2,49.24,49.16,49.21,29800.0,39.4836,39.5157,39.4515,39.4917,29800.0
2012-06-05 13:30:00,49.21,49.28,49.18,49.25,45200.0,39.4917,39.5478,39.4676,39.5238,45200.0
2012-06-05 13:40:00,49.26,49.36,49.24,49.35,31400.0,39.5318,39.612,39.5157,39.604,31400.0
2012-06-05 13:50:00,49.35,49.44,49.35,49.4,32600.0,39.604,39.6762,39.604,39.6441,32600.0
2012-06-05 14:00:00,49.41,49.51,49.4,49.47,37600.0,39.6522,39.7324,39.6441,39.7003,37600.0
2012-06-05 14:10:00,49.47,49.52,49.42,49.52,27600.0,39.7003,39.7404,39.6602,39.7404,27600.0
2012-06-05 14:20:00,49.51,49.52,49.46,49.49,45600.0,39.7324,39.7404,39.6923,39.7164,45600.0
2012-06-05 14:30:00,49.49,49.52,49.42,49.42,39800.0,39.7164,39.7404,39.6602,39.6602,39800.0
2012-06-05 14:40:00,49.43,49.49,49.41,49.43,24600.0,39.6682,39.7164,39.6522,39.6682,24600.0
2012-06-05 14:50:00,49.42,49.49,49.41,49.45,25000.0,39.6602,39.7164,39.6522,39.6843,25000.0
2012-06-05 15:00:00,49.45,49.52,49.41,49.42,39400.0,39.6843,39.7404,39.6522,39.6602,39400.0
2012-06-05 15:10:00,49.43,49.47,49.39,49.47,26600.0,39.6682,39.7003,39.6361,39.7003,26600.0
2012-06-05 15:20:00,49.47,49.48,49.4,49.41,44200.0,39.7003,39.7083,39.6441,39.6522,44200.0
2012-06-05 15:30:00,49.43,49.53,49.38,49.51,60000.0,39.6682,39.7485,39.6281,39.7324,60000.0
2012-06-05 15:40:00,49.52,49.58,49.46,49.52,59000.0,39.7404,39.7886,39.6923,39.7404,59000.0
2012-06-05 15:50:00,49.52,49.58,49.48,49.49,98400.0,39.7404,39.7886,39.7083,39.7164,98400.0
2012-06-06 09:30:00,49.95,50.13,49.94,50.05,69800.0,40.0855,40.23,40.0775,40.1658,69800.0
2012-06-06 09:40:00,50.05,50.32,50.01,50.3,49400.0,40.1658,40.3825,40.1337,40.3664,49400.0
2012-06-06 09:50:00,50.3,50.43,50.27,50.38,48600.0,40.3664,40.4707,40.3423,40.4306,48600.0
2012-06-06 10:00:00,50.4,50.44,50.35,50.4,49400.0,40.4467,40.4788,40.4065,40.4467,49400.0
2012-06-06 10:10:00,50.41,50.41,50.29,50.32,46400.0,40.4547,40.4547,40.3584,40.3825,46400.0
2012-06-06 10:20:00,50.33,50.33,50.17,50.18,41600.0,40.3905,40.3905,40.2621,40.2701,41600.0
2012-06-06 10:30:00,50.16,50.38,50.16,50.35,26600.0,40.254,40.4306,40.254,40.4065,26600.0
2012-06-06 10:40:00,50.34,50.42,50.34,50.38,21800.0,40.3985,40.4627,40.3985,40.4306,21800.0
2012-06-06 10:50:00,50.38,50.38,50.29,50.35,26400.0,40.4306,40.4306,40.3584,40.4065,26400.0
2012-06-06 11:00:00,50.35,50.45,50.33,50.45,45600.0,40.4065,40.4868,40.3905,40.4868,45600.0
2012-06-06 11:10:00,50.43,50.45,50.39,50.44,50200.0,40.4707,40.4868,40.4386,40.4788,50200.0
2012-06-06 11:20:00,50.43,50.58,50.43,50.58,42200.0,40.4707,40.5911,40.4707,40.5911,42200.0
2012-06-06 11:30:00,50.56,50.56,50.46,50.53,32200.0,40.5751,40.5751,40.4948,40.551,32200.0
2012-06-06 11:40:00,50.53,50.57,50.52,50.55,54800.0,40.551,40.5831,40.543,40.567,54800.0
2012-06-06 11:50:00,50.55,50.55,50.45,50.51,22600.0,40.567,40.567,40.4868,40.5349,22600.0
2012-06-06 12:00:00,50.52,50.58,50.48,50.52,41600.0,40.543,40.5911,40.5109,40.543,41600.0
2012-06-06 12:10:00,50.53,50.57,50.5,50.52,46600.0,40.551,40.5831,40.5269,40.543,46600.0
2012-06-06 12:20:00,50.52,50.59,50.52,50.56,24600.0,40.543,40.5991,40.543,40.5751,24600.0
2012-06-06 12:30:00,50.57,50.61,50.54,50.6,32800.0,40.5831,40.6152,40.559,40.6072,32800.0
2012-06-06 12:40:00,50.6,50.65,50.58,50.63,27000.0,40.6072,40.6473,40.5911,40.6312,27000.0
2012-06-06 12:50:00,50.62,50.68,50.6,50.62,38000.0,40.6232,40.6714,40.6072,40.6232,38000.0
2012-06-06 13:00:00,50.62,50.66,50.6,50.66,26600.0,40.6232,40.6553,40.6072,40.6553,26600.0
2012-06-06 13:10:00,50.66,50.68,50.57,50.58,36800.0,40.6553,40.6714,40.5831,40.5911,36800.0
2012-06-06 13:20:00,50.58,50.67,50.56,50.67,19600.0,40.5911,40.6633,40.5751,40.6633,19600.0
2012-06-06 13:30:00,50.67,50.7,50.62,50.66,27000.0,40.6633,40.6874,40.6232,40.6553,27000.0
2012-06-06 13:40:00,50.66,50.67,50.62,50.66,24400.0,40.6553,40.6633,40.6232,40.6553,24400.0
2012-06-06 13:50:00,50.65,50.65,50.58,50.6,18600.0,40.6473,40.6473,40.5911,40.6072,18600.0
2012-06-06 14:00:00,50.59,50.69,50.56,50.56,26400.0,40.5991,40.6794,40.5751,40.5751,26400.0
2012-06-06 14:10:00,50.55,50.63,50.52,50.63,22000.0,40.567,40.6312,40.543,40.6312,22000.0
2012-06-06 14:20:00,50.64,50.68,50.59,50.66,23800.0,40.6393,40.6714,40.5991,40.6553,23800.0
2012-06-06 14:30:00,50.67,50.75,50.65,50.7,27000.0,40.6633,40.7275,40.6473,40.6874,27000.0
2012-06-06 14:40:00,50.71,50.75,50.68,50.75,24800.0,40.6954,40.7275,40.6714,40.7275,24800.0
2012-06-06 14:50:00,50.74,50.79,50.73,50.77,39600.0,40.7195,40.7596,40.7115,40.7436,39600.0
2012-06-06 15:00:00,50.75,50.81,50.74,50.79,51400.0,40.7275,40.7757,40.7195,40.7596,51400.0
2012-06-06 15:10:00,50.79,50.82,50.7,50.7,58400.0,40.7596,40.7837,40.6874,40.6874,58400.0
2012-06-06 15:20:00,50.69,50.74,50.65,50.65,48600.0,40.6794,40.7195,40.6473,40.6473,48600.0
2012-06-06 15:30:00,50.63,50.67,50.59,50.62,66800.0,40.6312,40.6633,40.5991,40.6232,66800.0
2012-06-06 15:40:00,50.6,50.82,50.6,50.78,69000.0,40.6072,40.7837,40.6072,40.7516,69000.0
2012-06-06 15:50:00,50.78,50.9,50.73,50.9,247600.0,40.7516,40.8479,40.7115,40.8479,247600.0
2012-06-07 09:30:00,51.78,52.23,51.7,51.99,122400.0,41.5541,41.9153,41.4899,41.7226,122400.0
2012-06-07 09:40:00,51.99,52.02,51.8,51.97,78400.0,41.7226,41.7467,41.5702,41.7066,78400.0
2012-06-07 09:50:00,51.99,52.09,51.93,52.02,59200.0,41.7226,41.8029,41.6745,41.7467,59200.0
2012-06-07 10:00:00,52.02,52.08,51.66,51.67,57200.0,41.7467,41.7949,41.4578,41.4658,57200.0
2012-06-07 10:10:00,51.68,51.72,51.4,51.42,48400.0,41.4739,41.506,41.2492,41.2652,48400.0
2012-06-07 10:20:00,51.41,51.77,51.41,51.76,44400.0,41.2572,41.5461,41.2572,41.5381,44400.0
2012-06-07 10:30:00,51.77,51.77,51.54,51.54,25200.0,41.5461,41.5461,41.3615,41.3615,25200.0
2012-06-07 10:40:00,51.56,51.68,51.47,51.58,36400.0,41.3776,41.4739,41.3053,41.3936,36400.0
2012-06-07 10:50:00,51.53,51.63,51.49,51.63,26400.0,41.3535,41.4337,41.3214,41.4337,26400.0
2012-06-07 11:00:00,51.63,51.69,51.55,51.64,27400.0,41.4337,41.4819,41.3695,41.4418,27400.0
2012-06-07 11:10:00,51.65,51.65,51.45,51.49,29000.0,41.4498,41.4498,41.2893,41.3214,29000.0
2012-06-07 11:20:00,51.47,51.6,51.47,51.54,24200.0,41.3053,41.4097,41.3053,41.3615,24200.0
2012-06-07 11:30:00,51.51,51.71,51.49,51.68,20600.0,41.3374,41.4979,41.3214,41.4739,20600.0
2012-06-07 11:40:00,51.69,51.71,51.58,51.62,24400.0,41.4819,41.4979,41.3936,41.4257,24400.0
2012-06-07 11:50:00,51.63,51.67,51.6,51.63,27000.0,41.4337,41.4658,41.4097,41.4337,27000.0
2012-06-07 12:00:00,51.64,51.65,51.52,51.6,32200.0,41.4418,41.4498,41.3455,41.4097,32200.0
2012-06-07 12:10:00,51.6,51.82,51.59,51.74,31200.0,41.4097,41.5862,41.4016,41.522,31200.0
2012-06-07 12:20:00,51.74,51.79,51.67,51.77,31800.0,41.522,41.5621,41.4658,41.5461,31800.0
2012-06-07 12:30:00,51.81,51.81,51.7,51.75,23800.0,41.5782,41.5782,41.4899,41.53,23800.0
2012-06-07 12:40:00,51.77,51.77,51.66,51.7,29800.0,41.5461,41.5461,41.4578,41.4899,29800.0
2012-06-07 12:50:00,51.7,51.71,51.63,51.65,26000.0,41.4899,41.4979,41.4337,41.4498,26000.0
2012-06-07 13:00:00,51.63,51.66,51.62,51.64,25400.0,41.4337,41.4578,41.4257,41.4418,25400.0
2012-06-07 13:10:00,51.64,51.7,51.63,51.67,41600.0,41.4418,41.4899,41.4337,41.4658,41600.0
2012-06-07 13:20:00,51.67,51.71,51.62,51.71,34200.0,41.4658,41.4979,41.4257,41.4979,34200.0
2012-06-07 13:30:00,51.71,51.72,51.64,51.64,23600.0,41.4979,41.506,41.4418,41.4418,23600.0
2012-06-07 13:40:00,51.66,51.68,51.63,51.68,21400.0,41.4578,41.4739,41.4337,41.4739,21400.0
2012-06-07 13:50:00,51.67,51.67,51.54,51.6,26400.0,41.4658,41.4658,41.3615,41.4097,26400.0
2012-06-07 14:00:00,51.61,51.66,51.6,51.6,33200.0,41.4177,41.4578,41.4097,41.4097,33200.0
2012-06-07 14:10:00,51.59,51.72,51.59,51.69,38200.0,41.4016,41.506,41.4016,41.4819,38200.0
2012-06-07 14:20:00,51.67,51.72,51.63,51.68,22200.0,41.4658,41.506,41.4337,41.4739,22200.0
2012-06-07 14:30:00,51.68,51.68,51.6,51.63,23000.0,41.4739,41.4739,41.4097,41.4337,23000.0
2012-06-07 14:40:00,51.62,51.71,51.62,51.66,19200.0,41.4257,41.4979,41.4257,41.4578,19200.0
2012-06-07 14:50:00,51.65,51.71,51.59,51.71,42800.0,41.4498,41.4979,41.4016,41.4979,42800.0
2012-06-07 15:00:00,51.71,51.71,51.6,51.65,33400.0,41.4979,41.4979,41.4097,41.4498,33400.0
2012-06-07 15:10:00,51.66,51.71,51.48,51.51,42800.0,41.4578,41.4979,41.3134,41.3374,42800.0
2012-06-07 15:20:00,51.52,51.57,51.46,51.51,54600.0,41.3455,41.3856,41.2973,41.3374,54600.0
2012-06-07 15:30:00,51.5,51.53,51.34,51.34,99000.0,41.3294,41.3535,41.201,41.201,99000.0
2012-06-07 15:40:00,51.35,51.42,51.29,51.33,147800.0,41.209,41.2652,41.1609,41.193,147800.0
2012-06-07 15:50:00,51.32,51.43,51.2,51.3,480000.0,41.185,41.2732,41.0887,41.1689,480000.0
2012-06-08 09:30:00,51.21,51.3,50.88,50.94,49200.0,41.0967,41.1689,40.8319,40.88,49200.0
2012-06-08 09:40:00,50.94,51.21,50.91,51.15,82800.0,40.88,41.0967,40.8559,41.0485,82800.0
2012-06-08 09:50:00,51.13,51.27,50.99,51.22,43200.0,41.0325,41.1448,40.9201,41.1047,43200.0
2012-06-08 10:00:00,51.2,51.4,51.13,51.33,33200.0,41.0887,41.2492,41.0325,41.193,33200.0
2012-06-08 10:10:00,51.27,51.35,51.2,51.29,15600.0,41.1448,41.209,41.0887,41.1609,15600.0
2012-06-08 10:20:00,51.24,51.31,51.17,51.26,15600.0,41.1208,41.1769,41.0646,41.1368,15600.0
2012-06-08 10:30:00,51.26,51.4,51.25,51.38,18400.0,41.1368,41.2492,41.1288,41.2331,18400.0
2012-06-08 10:40:00,51.42,51.62,51.4,51.61,13400.0,41.2652,41.4257,41.2492,41.4177,13400.0
2012-06-08 10:50:00,51.6,51.65,51.52,51.63,23000.0,41.4097,41.4498,41.3455,41.4337,23000.0
2012-06-08 11:00:00,51.63,51.7,51.58,51.62,23000.0,41.4337,41.4899,41.3936,41.4257,23000.0
2012-06-08 11:10:00,51.62,51.63,51.5,51.52,12600.0,41.4257,41.4337,41.3294,41.3455,12600.0
2012-06-08 11:20:00,51.52,51.6,51.5,51.56,16200.0,41.3455,41.4097,41.3294,41.3776,16200.0
2012-06-08 11:30:00,51.54,51.6,51.52,51.56,12400.0,41.3615,41.4097,41.3455,41.3776,12400.0
2012-06-08 11:40:00,51.55,51.58,51.51,51.52,13000.0,41.3695,41.3936,41.3374,41.3455,13000.0
2012-06-08 11:50:00,51.52,51.52,51.42,51.46,9600.0,41.3455,41.3455,41.2652,41.2973,9600.0
2012-06-08 12:00:00,51.45,51.47,51.37,51.4,22800.0,41.2893,41.3053,41.2251,41.2492,22800.0
2012-06-08 12:10:00,51.41,51.46,51.4,51.46,16800.0,41.2572,41.2973,41.2492,41.2973,16800.0
2012-06-08 12:20:00,51.46,51.52,51.44,51.52,15200.0,41.2973,41.3455,41.2813,41.3455,15200.0
2012-06-08 12:30:00,51.54,51.73,51.54,51.71,19600.0,41.3615,41.514,41.3615,41.4979,19600.0
2012-06-08 12:40:00,51.71,51.78,51.68,51.78,33200.0,41.4979,41.5541,41.4739,41.5541,33200.0
2012-06-08 12:50:00,51.79,51.8,51.74,51.76,19600.0,41.5621,41.5702,41.522,41.5381,19600.0
2012-06-08 13:00:00,51.77,51.87,51.7,51.87,47000.0,41.5461,41.6263,41.4899,41.6263,47000.0
2012-06-08 13:10:00,51.86,51.91,51.84,51.85,16200.0,41.6183,41.6584,41.6023,41.6103,16200.0
2012-06-08 13:20:00,51.87,51.9,51.78,51.82,12400.0,41.6263,41.6504,41.5541,41.5862,12400.0
2012-06-08 13:30:00,51.82,51.84,51.76,51.76,12400.0,41.5862,41.6023,41.5381,41.5381,12400.0
2012-06-08 13:40:00,51.74,51.74,51.66,51.71,13800.0,41.522,41.522,41.4578,41.4979,13800.0
2012-06-08 13:50:00,51.72,51.75,51.67,51.67,15800.0,41.506,41.53,41.4658,41.4658,15800.0
2012-06-08 14:00:00,51.68,51.7,51.64,51.7,9800.0,41.4739,41.4899,41.4418,41.4899,9800.0
2012-06-08 14:10:00,51.68,51.69,51.62,51.63,9600.0,41.4739,41.4819,41.4257,41.4337,9600.0
2012-06-08 14:20:00,51.63,51.66,51.6,51.62,14600.0,41.4337,41.4578,41.4097,41.4257,14600.0
2012-06-08 14:30:00,51.62,51.77,51.62,51.77,13400.0,41.4257,41.5461,41.4257,41.5461,13400.0
2012-06-08 14:40:00,51.74,51.74,51.7,51.7,10800.0,41.522,41.522,41.4899,41.4899,10800.0
2012-06-08 14:50:00,51.7,51.71,51.65,51.65,29400.0,41.4899,41.4979,41.4498,41.4498,29400.0
2012-06-08 15:00:00,51.67,51.68,51.63,51.65,21400.0,41.4658,41.4739,41.4337,41.4498,21400.0
2012-06-08 15:10:00,51.66,51.76,51.65,51.74,24800.0,41.4578,41.5381,41.4498,41.522,24800.0
2012-06-08 15:20:00,51.74,51.74,51.65,51.65,28800.0,41.522,41.522,41.4498,41.4498,28800.0
2012-06-08 15:30:00,51.65,51.72,51.6,51.68,48400.0,41.4498,41.506,41.4097,41.4739,48400.0
2012-06-08 15:40:00,51.68,51.88,51.68,51.85,58400.0,41.4739,41.6344,41.4739,41.6103,58400.0
2012-06-08 15:50:00,51.85,51.85,51.74,51.82,118200.0,41.6103,41.6103,41.522,41.5862,118200.0
2012-06-11 09:30:00,52.4,52.46,51.94,51.94,42400.0,42.0517,42.0998,41.6825,41.6825,42400.0
2012-06-11 09:40:00,51.86,52.0,51.85,52.0,23600.0,41.6183,41.7307,41.6103,41.7307,23600.0
2012-06-11 09:50:00,51.99,52.04,51.84,51.89,18800.0,41.7226,41.7628,41.6023,41.6424,18800.0
2012-06-11 10:00:00,51.85,51.93,51.74,51.77,43000.0,41.6103,41.6745,41.522,41.5461,43000.0
2012-06-11 10:10:00,51.74,51.85,51.68,51.73,29400.0,41.522,41.6103,41.4739,41.514,29400.0
2012-06-11 10:20:00,51.73,51.82,51.69,51.74,17600.0,41.514,41.5862,41.4819,41.522,17600.0
2012-06-11 10:30:00,51.74,51.93,51.71,51.89,19600.0,41.522,41.6745,41.4979,41.6424,19600.0
2012-06-11 10:40:00,51.87,51.92,51.71,51.77,23200.0,41.6263,41.6665,41.4979,41.5461,23200.0
2012-06-11 10:50:00,51.77,51.79,51.6,51.65,19800.0,41.5461,41.5621,41.4097,41.4498,19800.0
2012-06-11 11:00:00,51.62,51.71,51.57,51.71,22000.0,41.4257,41.4979,41.3856,41.4979,22000.0
2012-06-11 11:10:00,51.71,51.72,51.57,51.62,20200.0,41.4979,41.506,41.3856,41.4257,20200.0
2012-06-11 11:20:00,51.6,51.68,51.57,51.6,22800.0,41.4097,41.4739,41.3856,41.4097,22800.0
2012-06-11 11:30:00,51.6,51.76,51.59,51.76,28800.0,41.4097,41.5381,41.4016,41.5381,28800.0
2012-06-11 11:40:00,51.77,51.84,51.74,51.79,24200.0,41.5461,41.6023,41.522,41.5621,24200.0
2012-06-11 11:50:00,51.78,51.78,51.62,51.76,24800.0,41.5541,41.5541,41.4257,41.5381,24800.0
2012-06-11 12:00:00,51.77,51.81,51.67,51.72,19400.0,41.5461,41.5782,41.4658,41.506,19400.0
2012-06-11 12:10:00,51.73,51.75,51.65,51.67,20200.0,41.514,41.53,41.4498,41.4658,20200.0
2012-06-11 12:20:00,51.68,51.68,51.62,51.64,10000.0,41.4739,41.4739,41.4257,41.4418,10000.0
2012-06-11 12:30:00,51.65,51.71,51.62,51.69,23000.0,41.4498,41.4979,41.4257,41.4819,23000.0
2012-06-11 12:40:00,51.69,51.77,51.64,51.72,16000.0,41.4819,41.5461,41.4418,41.506,16000.0
2012-06-11 12:50:00,51.71,51.78,51.67,51.71,18800.0,41.4979,41.5541,41.4658,41.4979,18800.0
2012-06-11 13:00:00,51.71,51.85,51.69,51.83,39000.0,41.4979,41.6103,41.4819,41.5942,39000.0
2012-06-11 13:10:00,51.83,51.92,51.79,51.87,30000.0,41.5942,41.6665,41.5621,41.6263,30000.0
2012-06-11 13:20:00,51.87,51.87,51.75,51.77,20400.0,41.6263,41.6263,41.53,41.5461,20400.0
2012-06-11 13:30:00,51.77,51.83,51.71,51.76,21800.0,41.5461,41.5942,41.4979,41.5381,21800.0
2012-06-11 13:40:00,51.76,51.77,51.65,51.68,24400.0,41.5381,41.5461,41.4498,41.4739,24400.0
2012-06-11 13:50:00,51.7,51.74,51.69,51.7,13800.0,41.4899,41.522,41.4819,41.4899,13800.0
2012-06-11 14:00:00,51.69,51.69,51.51,51.52,26600.0,41.4819,41.4819,41.3374,41.3455,26600.0
2012-06-11 14:10:00,51.51,51.59,51.46,51.47,21400.0,41.3374,41.4016,41.2973,41.3053,21400.0
2012-06-11 14:20:00,51.48,51.53,51.45,51.46,34200.0,41.3134,41.3535,41.2893,41.2973,34200.0
2012-06-11 14:30:00,51.46,51.52,51.44,51.49,48800.0,41.2973,41.3455,41.2813,41.3214,48800.0
2012-06-11 14:40:00,51.49,51.55,51.46,51.49,93400.0,41.3214,41.3695,41.2973,41.3214,93400.0
2012-06-11 14:50:00,51.46,51.48,51.29,51.35,232400.0,41.2973,41.3134,41.1609,41.209,232400.0
2012-06-11 15:00:00,51.35,51.35,51.19,51.24,167400.0,41.209,41.209,41.0806,41.1208,167400.0
2012-06-11 15:10:00,51.24,51.26,51.1,51.1,87800.0,41.1208,41.1368,41.0084,41.0084,87800.0
2012-06-11 15:20:00,51.1,51.22,51.09,51.22,83000.0,41.0084,41.1047,41.0004,41.1047,83000.0
2012-06-11 15:30:00,51.23,51.29,51.18,51.24,65200.0,41.1127,41.1609,41.0726,41.1208,65200.0
2012-06-11 15:40:00,51.27,51.31,51.11,51.11,87200.0,41.1448,41.1769,41.0164,41.0164,87200.0
2012-06-11 15:50:00,51.1,51.13,50.9,50.92,165600.0,41.0084,41.0325,40.8479,40.864,165600.0
2012-06-12 09:30:00,51.23,51.61,51.23,51.52,75600.0,41.1127,41.4177,41.1127,41.3455,75600.0
2012-06-12 09:40:00,51.49,51.6,51.42,51.42,59200.0,41.3214,41.4097,41.2652,41.2652,59200.0
2012-06-12 09:50:00,51.47,51.54,51.35,51.41,27600.0,41.3053,41.3615,41.209,41.2572,27600.0
2012-06-12 10:00:00,51.48,51.63,51.21,51.28,32800.0,41.3134,41.4337,41.0967,41.1529,32800.0
2012-06-12 10:10:00,51.27,51.34,51.17,51.17,23800.0,41.1448,41.201,41.0646,41.0646,23800.0
2012-06-12 10:20:00,51.13,51.21,51.1,51.11,17000.0,41.0325,41.0967,41.0084,41.0164,17000.0
2012-06-12 10:30:00,51.07,51.07,50.92,50.98,20800.0,40.9843,40.9843,40.864,40.9121,20800.0
2012-06-12 10:40:00,50.97,51.32,50.95,51.27,19600.0,40.9041,41.185,40.888,41.1448,19600.0
2012-06-12 10:50:00,51.28,51.35,51.18,51.24,36200.0,41.1529,41.209,41.0726,41.1208,36200.0
2012-06-12 11:00:00,51.26,51.53,51.26,51.41,18200.0,41.1368,41.3535,41.1368,41.2572,18200.0
2012-06-12 11:10:00,51.42,51.6,51.42,51.51,19800.0,41.2652,41.4097,41.2652,41.3374,19800.0
2012-06-12 11:20:00,51.51,51.72,51.51,51.64,34600.0,41.3374,41.506,41.3374,41.4418,34600.0
2012-06-12 11:30:00,51.67,51.69,51.57,51.57,14000.0,41.4658,41.4819,41.3856,41.3856,14000.0
2012-06-12 11:40:00,51.57,51.63,51.56,51.56,12000.0,41.3856,41.4337,41.3776,41.3776,12000.0
2012-06-12 11:50:00,51.58,51.62,51.53,51.55,8800.0,41.3936,41.4257,41.3535,41.3695,8800.0
2012-06-12 12:00:00,51.57,51.58,51.48,51.5,19800.0,41.3856,41.3936,41.3134,41.3294,19800.0
2012-06-12 12:10:00,51.48,51.54,51.45,51.54,18800.0,41.3134,41.3615,41.2893,41.3615,18800.0
2012-06-12 12:20:00,51.51,51.57,51.48,51.48,9200.0,41.3374,41.3856,41.3134,41.3134,9200.0
2012-06-12 12:30:00,51.49,51.59,51.49,51.57,35200.0,41.3214,41.4016,41.3214,41.3856,35200.0
2012-06-12 12:40:00,51.57,51.62,51.55,51.6,19800.0,41.3856,41.4257,41.3695,41.4097,19800.0
2012-06-12 12:50:00,51.59,51.66,51.59,51.66,18200.0,41.4016,41.4578,41.4016,41.4578,18200.0
2012-06-12 13:00:00,51.67,51.69,51.63,51.68,12800.0,41.4658,41.4819,41.4337,41.4739,12800.0
2012-06-12 13:10:00,51.66,51.85,51.66,51.83,22600.0,41.4578,41.6103,41.4578,41.5942,22600.0
2012-06-12 13:20:00,51.82,51.84,51.76,51.78,15400.0,41.5862,41.6023,41.5381,41.5541,15400.0
2012-06-12 13:30:00,51.8,51.84,51.75,51.84,27200.0,41.5702,41.6023,41.53,41.6023,27200.0
2012-06-12 13:40:00,51.85,51.88,51.77,51.81,35000.0,41.6103,41.6344,41.5461,41.5782,35000.0
2012-06-12 13:50:00,51.83,51.89,51.79,51.82,58000.0,41.5942,41.6424,41.5621,41.5862,58000.0
2012-06-12 14:00:00,51.82,51.88,51.76,51.84,28600.0,41.5862,41.6344,41.5381,41.6023,28600.0
2012-06-12 14:10:00,51.83,51.87,51.76,51.85,29400.0,41.5942,41.6263,41.5381,41.6103,29400.0
2012-06-12 14:20:00,51.84,51.91,51.81,51.84,42000.0,41.6023,41.6584,41.5782,41.6023,42000.0
2012-06-12 14:30:00,51.85,52.0,51.85,51.99,25600.0,41.6103,41.7307,41.6103,41.7226,25600.0
2012-06-12 14:40:00,51.98,52.02,51.93,51.95,34400.0,41.7146,41.7467,41.6745,41.6905,34400.0
2012-06-12 14:50:00,51.96,51.96,51.83,51.87,20600.0,41.6986,41.6986,41.5942,41.6263,20600.0
2012-06-12 15:00:00,51.88,51.92,51.86,51.88,51800.0,41.6344,41.6665,41.6183,41.6344,51800.0
2012-06-12 15:10:00,51.88,51.92,51.84,51.85,31600.0,41.6344,41.6665,41.6023,41.6103,31600.0
2012-06-12 15:20:00,51.85,52.03,51.79,52.02,33800.0,41.6103,41.7547,41.5621,41.7467,33800.0
2012-06-12 15:30:00,52.02,52.04,51.92,51.98,57200.0,41.7467,41.7628,41.6665,41.7146,57200.0
2012-06-12 15:40:00,51.98,52.13,51.97,52.07,88600.0,41.7146,41.835,41.7066,41.7868,88600.0
2012-06-12 15:50:00,52.07,52.13,52.02,52.09,146600.0,41.7868,41.835,41.7467,41.8029,146600.0
2012-06-13 09:30:00,51.69,51.73,51.52,51.57,41000.0,41.4819,41.514,41.3455,41.3856,41000.0
2012-06-13 09:40:00,51.54,51.54,51.27,51.31,57400.0,41.3615,41.3615,41.1448,41.1769,57400.0
2012-06-13 09:50:00,51.31,51.31,51.15,51.2,29400.0,41.1769,41.1769,41.0485,41.0887,29400.0
2012-06-13 10:00:00,51.2,51.44,51.2,51.42,23600.0,41.0887,41.2813,41.0887,41.2652,23600.0
2012-06-13 10:10:00,51.45,51.57,51.41,51.57,17600.0,41.2893,41.3856,41.2572,41.3856,17600.0
2012-06-13 10:20:00,51.56,51.62,51.42,51.44,10000.0,41.3776,41.4257,41.2652,41.2813,10000.0
2012-06-13 10:30:00,51.51,51.81,51.51,51.81,33000.0,41.3374,41.5782,41.3374,41.5782,33000.0
2012-06-13 10:40:00,51.81,51.82,51.7,51.74,21000.0,41.5782,41.5862,41.4899,41.522,21000.0
2012-06-13 10:50:00,51.74,51.8,51.71,51.79,48200.0,41.522,41.5702,41.4979,41.5621,48200.0
2012-06-13 11:00:00,51.75,51.79,51.59,51.59,18000.0,41.53,41.5621,41.4016,41.4016,18000.0
2012-06-13 11:10:00,51.6,51.63,51.5,51.54,34000.0,41.4097,41.4337,41.3294,41.3615,34000.0
2012-06-13 11:20:00,51.51,51.52,51.35,51.38,41600.0,41.3374,41.3455,41.209,41.2331,41600.0
2012-06-13 11:30:00,51.37,51.51,51.34,51.35,35600.0,41.2251,41.3374,41.201,41.209,35600.0
2012-06-13 11:40:00,51.34,51.37,51.24,51.27,25000.0,41.201,41.2251,41.1208,41.1448,25000.0
2012-06-13 11:50:00,51.27,51.27,51.2,51.23,19000.0,41.1448,41.1448,41.0887,41.1127,19000.0
2012-06-13 12:00:00,51.26,51.29,51.15,51.19,25200.0,41.1368,41.1609,41.0485,41.0806,25200.0
2012-06-13 12:10:00,51.18,51.32,51.18,51.31,8600.0,41.0726,41.185,41.0726,41.1769,8600.0
2012-06-13 12:20:00,51.29,51.33,51.27,51.33,7600.0,41.1609,41.193,41.1448,41.193,7600.0
2012-06-13 12:30:00,51.34,51.49,51.34,51.49,26800.0,41.201,41.3214,41.201,41.3214,26800.0
2012-06-13 12:40:00,51.51,51.6,51.51,51.55,9200.0,41.3374,41.4097,41.3374,41.3695,9200.0
2012-06-13 12:50:00,51.48,51.52,51.45,51.48,11200.0,41.3134,41.3455,41.2893,41.3134,11200.0
2012-06-13 13:00:00,51.51,51.56,51.49,51.56,8400.0,41.3374,41.3776,41.3214,41.3776,8400.0
2012-06-13 13:10:00,51.58,51.58,51.49,51.57,8800.0,41.3936,41.3936,41.3214,41.3856,8800.0
2012-06-13 13:20:00,51.55,51.56,51.47,51.52,44400.0,41.3695,41.3776,41.3053,41.3455,44400.0
2012-06-13 13:30:00,51.52,51.56,51.49,51.52,24600.0,41.3455,41.3776,41.3214,41.3455,24600.0
2012-06-13 13:40:00,51.52,51.52,51.37,51.37,30200.0,41.3455,41.3455,41.2251,41.2251,30200.0
2012-06-13 13:50:00,51.37,51.45,51.27,51.3,23200.0,41.2251,41.2893,41.1448,41.1689,23200.0
2012-06-13 14:00:00,51.29,51.35,51.27,51.31,13400.0,41.1609,41.209,41.1448,41.1769,13400.0
2012-06-13 14:10:00,51.3,51.38,51.25,51.38,21600.0,41.1689,41.2331,41.1288,41.2331,21600.0
2012-06-13 14:20:00,51.38,51.4,51.22,51.23,49600.0,41.2331,41.2492,41.1047,41.1127,49600.0
2012-06-13 14:30:00,51.22,51.23,51.15,51.16,58000.0,41.1047,41.1127,41.0485,41.0566,58000.0
2012-06-13 14:40:00,51.18,51.19,51.08,51.19,26800.0,41.0726,41.0806,40.9924,41.0806,26800.0
2012-06-13 14:50:00,51.17,51.18,51.13,51.13,24000.0,41.0646,41.0726,41.0325,41.0325,24000.0
2012-06-13 15:00:00,51.13,51.16,51.05,51.08,16800.0,41.0325,41.0566,40.9683,40.9924,16800.0
2012-06-13 15:10:00,51.1,51.1,50.9,50.91,45000.0,41.0084,41.0084,40.8479,40.8559,45000.0
2012-06-13 15:20:00,50.89,50.92,50.79,50.85,34600.0,40.8399,40.864,40.7596,40.8078,34600.0
2012-06-13 15:30:00,50.84,50.96,50.81,50.93,48000.0,40.7998,40.8961,40.7757,40.872,48000.0
2012-06-13 15:40:00,50.92,50.99,50.82,50.83,60200.0,40.864,40.9201,40.7837,40.7917,60200.0
2012-06-13 15:50:00,50.83,50.99,50.81,50.96,106800.0,40.7917,40.9201,40.7757,40.8961,106800.0
2012-06-14 09:30:00,51.02,51.1,50.8,50.8,27800.0,40.9442,41.0084,40.7677,40.7677,27800.0
2012-06-14 09:40:00,50.8,50.95,50.67,50.86,39800.0,40.7677,40.888,40.6633,40.8158,39800.0
2012-06-14 09:50:00,50.83,51.11,50.79,51.11,31800.0,40.7917,41.0164,40.7596,41.0164,31800.0
2012-06-14 10:00:00,51.15,51.23,51.09,51.12,61400.0,41.0485,41.1127,41.0004,41.0245,61400.0
2012-06-14 10:10:00,51.12,51.13,50.97,50.97,61800.0,41.0245,41.0325,40.9041,40.9041,61800.0
2012-06-14 10:20:00,50.97,50.97,50.89,50.91,30200.0,40.9041,40.9041,40.8399,40.8559,30200.0
2012-06-14 10:30:00,50.92,50.93,50.74,50.76,73600.0,40.864,40.872,40.7195,40.7356,73600.0
2012-06-14 10:40:00,50.77,50.83,50.66,50.77,83800.0,40.7436,40.7917,40.6553,40.7436,83800.0
2012-06-14 10:50:00,50.74,50.91,50.74,50.88,31600.0,40.7195,40.8559,40.7195,40.8319,31600.0
2012-06-14 11:00:00,50.88,50.9,50.82,50.83,86400.0,40.8319,40.8479,40.7837,40.7917,86400.0
2012-06-14 11:10:00,50.82,50.9,50.81,50.88,45400.0,40.7837,40.8479,40.7757,40.8319,45400.0
2012-06-14 11:20:00,50.88,50.99,50.88,50.96,82200.0,40.8319,40.9201,40.8319,40.8961,82200.0
2012-06-14 11:30:00,50.99,51.01,50.87,50.92,40000.0,40.9201,40.9362,40.8238,40.864,40000.0
2012-06-14 11:40:00,50.92,50.93,50.83,50.9,17200.0,40.864,40.872,40.7917,40.8479,17200.0
2012-06-14 11:50:00,50.9,50.92,50.8,50.81,28800.0,40.8479,40.864,40.7677,40.7757,28800.0
2012-06-14 12:00:00,50.8,50.81,50.74,50.74,17800.0,40.7677,40.7757,40.7195,40.7195,17800.0
2012-06-14 12:10:00,50.74,50.81,50.74,50.77,25200.0,40.7195,40.7757,40.7195,40.7436,25200.0
2012-06-14 12:20:00,50.77,50.79,50.74,50.74,10800.0,40.7436,40.7596,40.7195,40.7195,10800.0
2012-06-14 12:30:00,50.74,50.81,50.72,50.81,20200.0,40.7195,40.7757,40.7035,40.7757,20200.0
2012-06-14 12:40:00,50.81,50.88,50.8,50.88,19400.0,40.7757,40.8319,40.7677,40.8319,19400.0
2012-06-14 12:50:00,50.88,50.91,50.85,50.88,14000.0,40.8319,40.8559,40.8078,40.8319,14000.0
2012-06-14 13:00:00,50.87,50.93,50.86,50.87,20200.0,40.8238,40.872,40.8158,40.8238,20200.0
2012-06-14 13:10:00,50.86,50.88,50.77,50.77,16000.0,40.8158,40.8319,40.7436,40.7436,16000.0
2012-06-14 13:20:00,50.76,50.76,50.69,50.73,21400.0,40.7356,40.7356,40.6794,40.7115,21400.0
2012-06-14 13:30:00,50.73,50.8,50.72,50.8,16800.0,40.7115,40.7677,40.7035,40.7677,16800.0
2012-06-14 13:40:00,50.78,50.79,50.71,50.74,20800.0,40.7516,40.7596,40.6954,40.7195,20800.0
2012-06-14 13:50:00,50.74,50.75,50.71,50.71,9400.0,40.7195,40.7275,40.6954,40.6954,9400.0
2012-06-14 14:00:00,50.69,50.76,50.69,50.74,29000.0,40.6794,40.7356,40.6794,40.7195,29000.0
2012-06-14 14:10:00,50.74,50.75,50.63,50.65,29400.0,40.7195,40.7275,40.6312,40.6473,29400.0
2012-06-14 14:20:00,50.63,50.65,50.52,50.52,14200.0,40.6312,40.6473,40.543,40.543,14200.0
2012-06-14 14:30:00,50.52,50.52,50.47,50.48,34400.0,40.543,40.543,40.5028,40.5109,34400.0
2012-06-14 14:40:00,50.47,50.48,50.38,50.4,26000.0,40.5028,40.5109,40.4306,40.4467,26000.0
2012-06-14 14:50:00,50.41,50.47,50.31,50.32,34000.0,40.4547,40.5028,40.3744,40.3825,34000.0
2012-06-14 15:00:00,50.33,50.93,50.32,50.73,86600.0,40.3905,40.872,40.3825,40.7115,86600.0
2012-06-14 15:10:00,50.74,50.9,50.61,50.61,96400.0,40.7195,40.8479,40.6152,40.6152,96400.0
2012-06-14 15:20:00,50.63,50.7,50.49,50.5,62200.0,40.6312,40.6874,40.5189,40.5269,62200.0
2012-06-14 15:30:00,50.51,50.84,50.51,50.82,59200.0,40.5349,40.7998,40.5349,40.7837,59200.0
2012-06-14 15:40:00,50.8,50.96,50.77,50.88,99800.0,40.7677,40.8961,40.7436,40.8319,99800.0
2012-06-14 15:50:00,50.9,50.92,50.81,50.88,104600.0,40.8479,40.864,40.7757,40.8319,104600.0
2012-06-15 09:30:00,51.24,51.29,51.1,51.16,351000.0,41.1208,41.1609,41.0084,41.0566,351000.0
2012-06-15 09:40:00,51.16,51.37,51.16,51.28,42400.0,41.0566,41.2251,41.0566,41.1529,42400.0
2012-06-15 09:50:00,51.29,51.35,51.13,51.31,31600.0,41.1609,41.209,41.0325,41.1769,31600.0
2012-06-15 10:00:00,51.34,51.58,51.34,51.58,41800.0,41.201,41.3936,41.201,41.3936,41800.0
2012-06-15 10:10:00,51.57,51.7,51.5,51.53,28600.0,41.3856,41.4899,41.3294,41.3535,28600.0
2012-06-15 10:20:00,51.52,51.58,51.47,51.58,27800.0,41.3455,41.3936,41.3053,41.3936,27800.0
2012-06-15 10:30:00,51.57,51.58,51.46,51.55,25000.0,41.3856,41.3936,41.2973,41.3695,25000.0
2012-06-15 10:40:00,51.55,51.69,51.5,51.67,14400.0,41.3695,41.4819,41.3294,41.4658,14400.0
2012-06-15 10:50:00,51.69,51.75,51.67,51.73,21000.0,41.4819,41.53,41.4658,41.514,21000.0
2012-06-15 11:00:00,51.71,51.81,51.66,51.81,30200.0,41.4979,41.5782,41.4578,41.5782,30200.0
2012-06-15 11:10:00,51.82,51.83,51.74,51.8,19800.0,41.5862,41.5942,41.522,41.5702,19800.0
2012-06-15 11:20:00,51.8,51.88,51.77,51.85,34800.0,41.5702,41.6344,41.5461,41.6103,34800.0
2012-06-15 11:30:00,51.83,51.9,51.81,51.84,20600.0,41.5942,41.6504,41.5782,41.6023,20600.0
2012-06-15 11:40:00,51.85,51.9,51.82,51.87,25200.0,41.6103,41.6504,41.5862,41.6263,25200.0
2012-06-15 11:50:00,51.86,51.89,51.84,51.87,36200.0,41.6183,41.6424,41.6023,41.6263,36200.0
2012-06-15 12:00:00,51.86,51.91,51.85,51.88,29000.0,41.6183,41.6584,41.6103,41.6344,29000.0
2012-06-15 12:10:00,51.89,51.9,51.87,51.88,11200.0,41.6424,41.6504,41.6263,41.6344,11200.0
2012-06-15 12:20:00,51.87,51.92,51.87,51.9,21800.0,41.6263,41.6665,41.6263,41.6504,21800.0
2012-06-15 12:30:00,51.9,51.92,51.83,51.85,60600.0,41.6504,41.6665,41.5942,41.6103,60600.0
2012-06-15 12:40:00,51.85,51.92,51.84,51.92,15200.0,41.6103,41.6665,41.6023,41.6665,15200.0
2012-06-15 12:50:00,51.92,51.94,51.89,51.92,27400.0,41.6665,41.6825,41.6424,41.6665,27400.0
2012-06-15 13:00:00,51.95,52.01,51.93,52.01,13800.0,41.6905,41.7387,41.6745,41.7387,13800.0
2012-06-15 13:10:00,52.01,52.01,51.96,51.99,15400.0,41.7387,41.7387,41.6986,41.7226,15400.0
2012-06-15 13:20:00,51.99,51.99,51.88,51.9,16400.0,41.7226,41.7226,41.6344,41.6504,16400.0
2012-06-15 13:30:00,51.9,51.96,51.9,51.91,9000.0,41.6504,41.6986,41.6504,41.6584,9000.0
2012-06-15 13:40:00,51.91,51.95,51.91,51.93,20400.0,41.6584,41.6905,41.6584,41.6745,20400.0
2012-06-15 13:50:00,51.92,51.95,51.88,51.92,10800.0,41.6665,41.6905,41.6344,41.6665,10800.0
2012-06-15 14:00:00,51.91,51.95,51.88,51.91,16600.0,41.6584,41.6905,41.6344,41.6584,16600.0
2012-06-15 14:10:00,51.94,51.95,51.91,51.93,10200.0,41.6825,41.6905,41.6584,41.6745,10200.0
2012-06-15 14:20:00,51.94,52.06,51.93,52.01,21000.0,41.6825,41.7788,41.6745,41.7387,21000.0
2012-06-15 14:30:00,52.01,52.05,51.96,52.04,20000.0,41.7387,41.7708,41.6986,41.7628,20000.0
2012-06-15 14:40:00,52.03,52.12,52.03,52.1,20800.0,41.7547,41.827,41.7547,41.8109,20800.0
2012-06-15 14:50:00,52.1,52.12,52.05,52.08,37600.0,41.8109,41.827,41.7708,41.7949,37600.0
2012-06-15 15:00:00,52.08,52.1,52.01,52.05,63000.0,41.7949,41.8109,41.7387,41.7708,63000.0
2012-06-15 15:10:00,52.05,52.05,51.94,51.95,31800.0,41.7708,41.7708,41.6825,41.6905,31800.0
2012-06-15 15:20:00,51.94,51.97,51.88,51.9,35200.0,41.6825,41.7066,41.6344,41.6504,35200.0
2012-06-15 15:30:00,51.92,51.94,51.88,51.93,73000.0,41.6665,41.6825,41.6344,41.6745,73000.0
2012-06-15 15:40:00,51.93,52.02,51.93,52.02,112400.0,41.6745,41.7467,41.6745,41.7467,112400.0
2012-06-15 15:50:00,52.02,52.13,51.97,52.07,276800.0,41.7467,41.835,41.7066,41.7868,276800.0
2012-06-18 09:30:00,51.77,52.08,51.67,52.08,66800.0,41.5461,41.7949,41.4658,41.7949,66800.0
2012-06-18 09:40:00,52.09,52.19,52.04,52.1,16200.0,41.8029,41.8832,41.7628,41.8109,16200.0
2012-06-18 09:50:00,52.1,52.12,51.95,52.09,17800.0,41.8109,41.827,41.6905,41.8029,17800.0
2012-06-18 10:00:00,52.12,52.23,52.02,52.1,15600.0,41.827,41.9153,41.7467,41.8109,15600.0
2012-06-18 10:10:00,52.09,52.24,52.09,52.2,11200.0,41.8029,41.9233,41.8029,41.8912,11200.0
2012-06-18 10:20:00,52.23,52.33,52.2,52.33,11400.0,41.9153,41.9955,41.8912,41.9955,11400.0
2012-06-18 10:30:00,52.33,52.34,52.2,52.27,23200.0,41.9955,42.0035,41.8912,41.9474,23200.0
2012-06-18 10:40:00,52.27,52.39,52.24,52.39,14600.0,41.9474,42.0437,41.9233,42.0437,14600.0
2012-06-18 10:50:00,52.37,52.45,52.3,52.3,11600.0,42.0276,42.0918,41.9714,41.9714,11600.0
2012-06-18 11:00:00,52.34,52.39,52.27,52.28,18800.0,42.0035,42.0437,41.9474,41.9554,18800.0
2012-06-18 11:10:00,52.27,52.35,52.26,52.31,9000.0,41.9474,42.0116,41.9393,41.9795,9000.0
2012-06-18 11:20:00,52.29,52.32,52.24,52.29,16400.0,41.9634,41.9875,41.9233,41.9634,16400.0
2012-06-18 11:30:00,52.32,52.33,52.12,52.12,98000.0,41.9875,41.9955,41.827,41.827,98000.0
2012-06-18 11:40:00,52.12,52.16,52.07,52.08,24400.0,41.827,41.8591,41.7868,41.7949,24400.0
2012-06-18 11:50:00,52.06,52.06,51.91,51.97,69200.0,41.7788,41.7788,41.6584,41.7066,69200.0
2012-06-18 12:00:00,51.98,51.99,51.82,51.84,40400.0,41.7146,41.7226,41.5862,41.6023,40400.0
2012-06-18 12:10:00,51.84,52.01,51.81,51.98,17600.0,41.6023,41.7387,41.5782,41.7146,17600.0
2012-06-18 12:20:00,51.99,51.99,51.95,51.97,11200.0,41.7226,41.7226,41.6905,41.7066,11200.0
2012-06-18 12:30:00,51.98,52.0,51.91,51.94,14000.0,41.7146,41.7307,41.6584,41.6825,14000.0
2012-06-18 12:40:00,51.93,52.06,51.91,52.06,10600.0,41.6745,41.7788,41.6584,41.7788,10600.0
2012-06-18 12:50:00,52.07,52.12,51.99,52.02,22600.0,41.7868,41.827,41.7226,41.7467,22600.0
2012-06-18 13:00:00,52.04,52.1,52.04,52.1,17400.0,41.7628,41.8109,41.7628,41.8109,17400.0
2012-06-18 13:10:00,52.09,52.17,52.09,52.17,24400.0,41.8029,41.8671,41.8029,41.8671,24400.0
2012-06-18 13:20:00,52.17,52.29,52.17,52.28,12000.0,41.8671,41.9634,41.8671,41.9554,12000.0
2012-06-18 13:30:00,52.27,52.33,52.26,52.32,14800.0,41.9474,41.9955,41.9393,41.9875,14800.0
2012-06-18 13:40:00,52.32,52.34,52.26,52.29,10000.0,41.9875,42.0035,41.9393,41.9634,10000.0
2012-06-18 13:50:00,52.25,52.32,52.24,52.32,9000.0,41.9313,41.9875,41.9233,41.9875,9000.0
2012-06-18 14:00:00,52.32,52.32,52.24,52.25,13400.0,41.9875,41.9875,41.9233,41.9313,13400.0
2012-06-18 14:10:00,52.27,52.41,52.26,52.36,22400.0,41.9474,42.0597,41.9393,42.0196,22400.0
2012-06-18 14:20:00,52.36,52.41,52.34,52.36,21000.0,42.0196,42.0597,42.0035,42.0196,21000.0
2012-06-18 14:30:00,52.36,52.39,52.35,52.35,14600.0,42.0196,42.0437,42.0116,42.0116,14600.0
2012-06-18 14:40:00,52.36,52.36,52.24,52.26,24200.0,42.0196,42.0196,41.9233,41.9393,24200.0
2012-06-18 14:50:00,52.25,52.27,52.23,52.27,15200.0,41.9313,41.9474,41.9153,41.9474,15200.0
2012-06-18 15:00:00,52.27,52.32,52.26,52.27,15400.0,41.9474,41.9875,41.9393,41.9474,15400.0
2012-06-18 15:10:00,52.26,52.28,52.16,52.24,35800.0,41.9393,41.9554,41.8591,41.9233,35800.0
2012-06-18 15:20:00,52.23,52.32,52.22,52.31,41400.0,41.9153,41.9875,41.9072,41.9795,41400.0
2012-06-18 15:30:00,52.31,52.35,52.23,52.32,22000.0,41.9795,42.0116,41.9153,41.9875,22000.0
2012-06-18 15:40:00,52.32,52.38,52.29,52.32,43800.0,41.9875,42.0356,41.9634,41.9875,43800.0
2012-06-18 15:50:00,52.33,52.41,52.3,52.39,129800.0,41.9955,42.0597,41.9714,42.0437,129800.0
2012-06-19 09:30:00,52.62,53.06,52.6,52.98,75600.0,42.2282,42.5813,42.2122,42.5171,75600.0
2012-06-19 09:40:00,52.93,53.0,52.83,53.0,18000.0,42.477,42.5332,42.3968,42.5332,18000.0
2012-06-19 09:50:00,52.98,53.19,52.98,53.18,33800.0,42.5171,42.6857,42.5171,42.6776,33800.0
2012-06-19 10:00:00,53.17,53.17,53.12,53.12,16800.0,42.6696,42.6696,42.6295,42.6295,16800.0
2012-06-19 10:10:00,53.12,53.14,53.07,53.1,28400.0,42.6295,42.6455,42.5894,42.6134,28400.0
2012-06-19 10:20:00,53.1,53.17,53.02,53.09,34800.0,42.6134,42.6696,42.5492,42.6054,34800.0
2012-06-19 10:30:00,53.1,53.13,53.03,53.03,39000.0,42.6134,42.6375,42.5573,42.5573,39000.0
2012-06-19 10:40:00,53.05,53.1,53.01,53.08,22400.0,42.5733,42.6134,42.5412,42.5974,22400.0
2012-06-19 10:50:00,53.08,53.24,53.07,53.15,33600.0,42.5974,42.7258,42.5894,42.6536,33600.0
2012-06-19 11:00:00,53.15,53.23,53.05,53.14,28600.0,42.6536,42.7178,42.5733,42.6455,28600.0
2012-06-19 11:10:00,53.13,53.16,53.04,53.06,38800.0,42.6375,42.6616,42.5653,42.5813,38800.0
2012-06-19 11:20:00,53.04,53.08,52.95,52.99,36800.0,42.5653,42.5974,42.4931,42.5252,36800.0
2012-06-19 11:30:00,53.04,53.1,53.04,53.06,40600.0,42.5653,42.6134,42.5653,42.5813,40600.0
2012-06-19 11:40:00,53.06,53.23,53.06,53.13,31600.0,42.5813,42.7178,42.5813,42.6375,31600.0
2012-06-19 11:50:00,53.12,53.18,53.09,53.13,32600.0,42.6295,42.6776,42.6054,42.6375,32600.0
2012-06-19 12:00:00,53.13,53.16,53.09,53.13,27400.0,42.6375,42.6616,42.6054,42.6375,27400.0
2012-06-19 12:10:00,53.13,53.23,53.1,53.15,29800.0,42.6375,42.7178,42.6134,42.6536,29800.0
2012-06-19 12:20:00,53.16,53.16,53.1,53.12,13200.0,42.6616,42.6616,42.6134,42.6295,13200.0
2012-06-19 12:30:00,53.12,53.15,53.1,53.13,19600.0,42.6295,42.6536,42.6134,42.6375,19600.0
2012-06-19 12:40:00,53.13,53.17,53.13,53.13,13400.0,42.6375,42.6696,42.6375,42.6375,13400.0
2012-06-19 12:50:00,53.13,53.17,53.11,53.14,17200.0,42.6375,42.6696,42.6215,42.6455,17200.0
2012-06-19 13:00:00,53.14,53.17,53.12,53.17,17800.0,42.6455,42.6696,42.6295,42.6696,17800.0
2012-06-19 13:10:00,53.16,53.21,53.12,53.21,38800.0,42.6616,42.7017,42.6295,42.7017,38800.0
2012-06-19 13:20:00,53.23,53.35,53.22,53.29,59400.0,42.7178,42.8141,42.7097,42.7659,59400.0
2012-06-19 13:30:00,53.29,53.31,53.27,53.27,33400.0,42.7659,42.782,42.7499,42.7499,33400.0
2012-06-19 13:40:00,53.27,53.27,53.2,53.21,36800.0,42.7499,42.7499,42.6937,42.7017,36800.0
2012-06-19 13:50:00,53.22,53.24,53.18,53.23,21200.0,42.7097,42.7258,42.6776,42.7178,21200.0
2012-06-19 14:00:00,53.23,53.25,53.21,53.21,19000.0,42.7178,42.7338,42.7017,42.7017,19000.0
2012-06-19 14:10:00,53.21,53.24,53.17,53.24,20000.0,42.7017,42.7258,42.6696,42.7258,20000.0
2012-06-19 14:20:00,53.24,53.26,53.23,53.25,16800.0,42.7258,42.7418,42.7178,42.7338,16800.0
2012-06-19 14:30:00,53.26,53.27,53.1,53.16,32000.0,42.7418,42.7499,42.6134,42.6616,32000.0
2012-06-19 14:40:00,53.16,53.2,53.09,53.12,31000.0,42.6616,42.6937,42.6054,42.6295,31000.0
2012-06-19 14:50:00,53.13,53.24,53.11,53.24,14800.0,42.6375,42.7258,42.6215,42.7258,14800.0
2012-06-19 15:00:00,53.23,53.29,53.2,53.29,24600.0,42.7178,42.7659,42.6937,42.7659,24600.0
2012-06-19 15:10:00,53.28,53.3,53.23,53.27,26400.0,42.7579,42.7739,42.7178,42.7499,26400.0
2012-06-19 15:20:00,53.27,53.32,53.14,53.14,46600.0,42.7499,42.79,42.6455,42.6455,46600.0
2012-06-19 15:30:00,53.16,53.16,53.05,53.12,96000.0,42.6616,42.6616,42.5733,42.6295,96000.0
2012-06-19 15:40:00,53.12,53.16,53.01,53.02,104000.0,42.6295,42.6616,42.5412,42.5492,104000.0
2012-06-19 15:50:00,53.02,53.1,53.02,53.1,151200.0,42.5492,42.6134,42.5492,42.6134,151200.0
2012-06-20 09:30:00,53.02,53.17,52.9,52.95,31000.0,42.5492,42.6696,42.4529,42.4931,31000.0
2012-06-20 09:40:00,52.98,53.06,52.87,52.98,35400.0,42.5171,42.5813,42.4289,42.5171,35400.0
2012-06-20 09:50:00,52.97,53.09,52.92,53.06,24000.0,42.5091,42.6054,42.469,42.5813,24000.0
2012-06-20 10:00:00,53.08,53.17,52.97,53.01,38600.0,42.5974,42.6696,42.5091,42.5412,38600.0
2012-06-20 10:10:00,53.01,53.11,53.01,53.09,7600.0,42.5412,42.6215,42.5412,42.6054,7600.0
2012-06-20 10:20:00,53.1,53.16,53.02,53.14,20800.0,42.6134,42.6616,42.5492,42.6455,20800.0
2012-06-20 10:30:00,53.1,53.14,53.04,53.04,26000.0,42.6134,42.6455,42.5653,42.5653,26000.0
2012-06-20 10:40:00,53.05,53.08,52.99,53.08,28800.0,42.5733,42.5974,42.5252,42.5974,28800.0
2012-06-20 10:50:00,53.04,53.08,53.0,53.06,18400.0,42.5653,42.5974,42.5332,42.5813,18400.0
2012-06-20 11:00:00,53.02,53.13,52.99,53.1,21800.0,42.5492,42.6375,42.5252,42.6134,21800.0
2012-06-20 11:10:00,53.1,53.19,53.07,53.17,16200.0,42.6134,42.6857,42.5894,42.6696,16200.0
2012-06-20 11:20:00,53.16,53.17,53.1,53.1,11800.0,42.6616,42.6696,42.6134,42.6134,11800.0
2012-06-20 11:30:00,53.11,53.14,53.08,53.09,9400.0,42.6215,42.6455,42.5974,42.6054,9400.0
2012-06-20 11:40:00,53.08,53.13,53.08,53.12,7000.0,42.5974,42.6375,42.5974,42.6295,7000.0
2012-06-20 11:50:00,53.13,53.13,53.06,53.06,12800.0,42.6375,42.6375,42.5813,42.5813,12800.0
2012-06-20 12:00:00,53.04,53.07,52.97,52.98,13000.0,42.5653,42.5894,42.5091,42.5171,13000.0
2012-06-20 12:10:00,52.99,53.07,52.99,53.07,5000.0,42.5252,42.5894,42.5252,42.5894,5000.0
2012-06-20 12:20:00,53.07,53.08,52.97,53.04,20400.0,42.5894,42.5974,42.5091,42.5653,20400.0
2012-06-20 12:30:00,53.04,53.1,52.69,52.73,110800.0,42.5653,42.6134,42.2844,42.3165,110800.0
2012-06-20 12:40:00,52.7,53.12,52.67,53.01,35400.0,42.2924,42.6295,42.2684,42.5412,35400.0
2012-06-20 12:50:00,52.99,53.16,52.93,53.14,22000.0,42.5252,42.6616,42.477,42.6455,22000.0
2012-06-20 13:00:00,53.13,53.45,53.13,53.42,27200.0,42.6375,42.8943,42.6375,42.8702,27200.0
2012-06-20 13:10:00,53.43,53.44,53.34,53.34,48400.0,42.8783,42.8863,42.806,42.806,48400.0
2012-06-20 13:20:00,53.35,53.4,53.32,53.35,21600.0,42.8141,42.8542,42.79,42.8141,21600.0
2012-06-20 13:30:00,53.37,53.38,53.21,53.24,18400.0,42.8301,42.8381,42.7017,42.7258,18400.0
2012-06-20 13:40:00,53.24,53.32,53.22,53.32,13800.0,42.7258,42.79,42.7097,42.79,13800.0
2012-06-20 13:50:00,53.32,53.32,53.17,53.3,15000.0,42.79,42.79,42.6696,42.7739,15000.0
2012-06-20 14:00:00,53.29,53.37,53.19,53.37,21200.0,42.7659,42.8301,42.6857,42.8301,21200.0
2012-06-20 14:10:00,53.33,53.42,53.17,53.17,19600.0,42.798,42.8702,42.6696,42.6696,19600.0
2012-06-20 14:20:00,53.16,53.23,53.07,53.08,26600.0,42.6616,42.7178,42.5894,42.5974,26600.0
2012-06-20 14:30:00,53.07,53.19,53.05,53.13,27600.0,42.5894,42.6857,42.5733,42.6375,27600.0
2012-06-20 14:40:00,53.13,53.15,52.9,52.99,46200.0,42.6375,42.6536,42.4529,42.5252,46200.0
2012-06-20 14:50:00,53.0,53.04,52.94,52.97,38800.0,42.5332,42.5653,42.485,42.5091,38800.0
2012-06-20 15:00:00,52.97,52.97,52.82,52.86,38800.0,42.5091,42.5091,42.3887,42.4208,38800.0
2012-06-20 15:10:00,52.85,52.91,52.79,52.79,47400.0,42.4128,42.461,42.3647,42.3647,47400.0
2012-06-20 15:20:00,52.79,52.94,52.76,52.92,63600.0,42.3647,42.485,42.3406,42.469,63600.0
2012-06-20 15:30:00,52.9,52.99,52.86,52.88,72600.0,42.4529,42.5252,42.4208,42.4369,72600.0
2012-06-20 15:40:00,52.88,53.0,52.84,52.99,73000.0,42.4369,42.5332,42.4048,42.5252,73000.0
2012-06-20 15:50:00,52.96,53.04,52.9,53.02,143800.0,42.5011,42.5653,42.4529,42.5492,143800.0
2012-06-21 09:30:00,53.05,53.22,52.93,52.95,43600.0,42.5733,42.7097,42.477,42.4931,43600.0
2012-06-21 09:40:00,52.91,52.92,52.8,52.8,26600.0,42.461,42.469,42.3727,42.3727,26600.0
2012-06-21 09:50:00,52.81,52.87,52.72,52.73,25600.0,42.3807,42.4289,42.3085,42.3165,25600.0
2012-06-21 10:00:00,52.7,52.7,52.46,52.5,27600.0,42.2924,42.2924,42.0998,42.1319,27600.0
2012-06-21 10:10:00,52.5,52.61,52.49,52.52,22400.0,42.1319,42.2202,42.1239,42.148,22400.0
2012-06-21 10:20:00,52.54,52.57,52.38,52.41,27600.0,42.164,42.1881,42.0356,42.0597,27600.0
2012-06-21 10:30:00,52.41,52.49,52.37,52.38,44000.0,42.0597,42.1239,42.0276,42.0356,44000.0
2012-06-21 10:40:00,52.36,52.47,52.33,52.46,30000.0,42.0196,42.1079,41.9955,42.0998,30000.0
2012-06-21 10:50:00,52.44,52.52,52.38,52.45,24000.0,42.0838,42.148,42.0356,42.0918,24000.0
2012-06-21 11:00:00,52.44,52.44,52.13,52.16,37200.0,42.0838,42.0838,41.835,41.8591,37200.0
2012-06-21 11:10:00,52.1,52.13,52.0,52.01,33000.0,41.8109,41.835,41.7307,41.7387,33000.0
2012-06-21 11:20:00,52.01,52.05,51.87,51.9,38800.0,41.7387,41.7708,41.6263,41.6504,38800.0
2012-06-21 11:30:00,51.9,51.95,51.84,51.94,24000.0,41.6504,41.6905,41.6023,41.6825,24000.0
2012-06-21 11:40:00,51.94,51.97,51.88,51.94,24600.0,41.6825,41.7066,41.6344,41.6825,24600.0
2012-06-21 11:50:00,51.94,52.05,51.92,52.05,24000.0,41.6825,41.7708,41.6665,41.7708,24000.0
2012-06-21 12:00:00,52.06,52.07,51.94,51.94,19800.0,41.7788,41.7868,41.6825,41.6825,19800.0
2012-06-21 12:10:00,51.94,51.97,51.79,51.8,45600.0,41.6825,41.7066,41.5621,41.5702,45600.0
2012-06-21 12:20:00,51.8,51.8,51.5,51.51,37200.0,41.5702,41.5702,41.3294,41.3374,37200.0
2012-06-21 12:30:00,51.53,51.66,51.51,51.63,21600.0,41.3535,41.4578,41.3374,41.4337,21600.0
2012-06-21 12:40:00,51.63,51.73,51.57,51.69,45000.0,41.4337,41.514,41.3856,41.4819,45000.0
2012-06-21 12:50:00,51.69,51.73,51.66,51.71,16200.0,41.4819,41.514,41.4578,41.4979,16200.0
2012-06-21 13:00:00,51.69,51.78,51.68,51.76,13600.0,41.4819,41.5541,41.4739,41.5381,13600.0
2012-06-21 13:10:00,51.77,51.77,51.66,51.67,26000.0,41.5461,41.5461,41.4578,41.4658,26000.0
2012-06-21 13:20:00,51.68,51.71,51.6,51.62,6200.0,41.4739,41.4979,41.4097,41.4257,6200.0
2012-06-21 13:30:00,51.62,51.67,51.53,51.54,16000.0,41.4257,41.4658,41.3535,41.3615,16000.0
2012-06-21 13:40:00,51.54,51.63,51.48,51.48,29400.0,41.3615,41.4337,41.3134,41.3134,29400.0
2012-06-21 13:50:00,51.49,51.52,51.47,51.49,21800.0,41.3214,41.3455,41.3053,41.3214,21800.0
2012-06-21 14:00:00,51.47,51.49,51.43,51.49,32800.0,41.3053,41.3214,41.2732,41.3214,32800.0
2012-06-21 14:10:00,51.48,51.52,51.44,51.46,28800.0,41.3134,41.3455,41.2813,41.2973,28800.0
2012-06-21 14:20:00,51.45,51.51,51.39,51.5,45000.0,41.2893,41.3374,41.2411,41.3294,45000.0
2012-06-21 14:30:00,51.49,51.5,51.42,51.45,70000.0,41.3214,41.3294,41.2652,41.2893,70000.0
2012-06-21 14:40:00,51.46,51.51,51.42,51.51,65600.0,41.2973,41.3374,41.2652,41.3374,65600.0
2012-06-21 14:50:00,51.51,51.51,51.43,51.49,36000.0,41.3374,41.3374,41.2732,41.3214,36000.0
2012-06-21 15:00:00,51.46,51.48,51.38,51.4,33200.0,41.2973,41.3134,41.2331,41.2492,33200.0
2012-06-21 15:10:00,51.38,51.4,51.24,51.24,54600.0,41.2331,41.2492,41.1208,41.1208,54600.0
2012-06-21 15:20:00,51.24,51.34,51.18,51.27,110000.0,41.1208,41.201,41.0726,41.1448,110000.0
2012-06-21 15:30:00,51.28,51.36,51.17,51.27,67000.0,41.1529,41.2171,41.0646,41.1448,67000.0
2012-06-21 15:40:00,51.29,51.3,51.19,51.22,72800.0,41.1609,41.1689,41.0806,41.1047,72800.0
2012-06-21 15:50:00,51.22,51.27,51.13,51.19,155400.0,41.1047,41.1448,41.0325,41.0806,155400.0
2012-06-22 09:30:00,51.91,51.91,51.28,51.52,63000.0,41.6584,41.6584,41.1529,41.3455,63000.0
2012-06-22 09:40:00,51.54,51.83,51.54,51.81,63600.0,41.3615,41.5942,41.3615,41.5782,63600.0
2012-06-22 09:50:00,51.83,51.85,51.6,51.73,40600.0,41.5942,41.6103,41.4097,41.514,40600.0
2012-06-22 10:00:00,51.69,51.83,51.6,51.6,38600.0,41.4819,41.5942,41.4097,41.4097,38600.0
2012-06-22 10:10:00,51.64,51.67,51.51,51.51,52200.0,41.4418,41.4658,41.3374,41.3374,52200.0
2012-06-22 10:20:00,51.51,51.55,51.43,51.47,49400.0,41.3374,41.3695,41.2732,41.3053,49400.0
2012-06-22 10:30:00,51.45,51.47,51.23,51.23,39400.0,41.2893,41.3053,41.1127,41.1127,39400.0
2012-06-22 10:40:00,51.24,51.31,51.18,51.2,37000.0,41.1208,41.1769,41.0726,41.0887,37000.0
2012-06-22 10:50:00,51.22,51.49,51.22,51.48,30400.0,41.1047,41.3214,41.1047,41.3134,30400.0
2012-06-22 11:00:00,51.48,51.65,51.46,51.52,65200.0,41.3134,41.4498,41.2973,41.3455,65200.0
2012-06-22 11:10:00,51.54,51.65,51.52,51.65,12800.0,41.3615,41.4498,41.3455,41.4498,12800.0
2012-06-22 11:20:00,51.63,51.63,51.51,51.54,11400.0,41.4337,41.4337,41.3374,41.3615,11400.0
2012-06-22 11:30:00,51.55,51.6,51.52,51.6,18600.0,41.3695,41.4097,41.3455,41.4097,18600.0
2012-06-22 11:40:00,51.62,51.74,51.57,51.72,19800.0,41.4257,41.522,41.3856,41.506,19800.0
2012-06-22 11:50:00,51.73,51.8,51.73,51.8,49600.0,41.514,41.5702,41.514,41.5702,49600.0
2012-06-22 12:00:00,51.78,51.86,51.76,51.83,28200.0,41.5541,41.6183,41.5381,41.5942,28200.0
2012-06-22 12:10:00,51.83,51.88,51.8,51.85,15800.0,41.5942,41.6344,41.5702,41.6103,15800.0
2012-06-22 12:20:00,51.85,51.87,51.74,51.79,31600.0,41.6103,41.6263,41.522,41.5621,31600.0
2012-06-22 12:30:00,51.79,51.79,51.7,51.7,45400.0,41.5621,41.5621,41.4899,41.4899,45400.0
2012-06-22 12:40:00,51.7,51.8,51.7,51.75,24200.0,41.4899,41.5702,41.4899,41.53,24200.0
2012-06-22 12:50:00,51.74,51.75,51.65,51.65,34800.0,41.522,41.53,41.4498,41.4498,34800.0
2012-06-22 13:00:00,51.64,51.7,51.6,51.68,14600.0,41.4418,41.4899,41.4097,41.4739,14600.0
2012-06-22 13:10:00,51.7,51.77,51.67,51.68,22400.0,41.4899,41.5461,41.4658,41.4739,22400.0
2012-06-22 13:20:00,51.71,51.77,51.68,51.75,22200.0,41.4979,41.5461,41.4739,41.53,22200.0
2012-06-22 13:30:00,51.74,51.74,51.66,51.67,44800.0,41.522,41.522,41.4578,41.4658,44800.0
2012-06-22 13:40:00,51.66,51.71,51.63,51.63,19200.0,41.4578,41.4979,41.4337,41.4337,19200.0
2012-06-22 13:50:00,51.63,51.63,51.57,51.6,15600.0,41.4337,41.4337,41.3856,41.4097,15600.0
2012-06-22 14:00:00,51.62,51.68,51.62,51.67,14600.0,41.4257,41.4739,41.4257,41.4658,14600.0
2012-06-22 14:10:00,51.67,51.68,51.63,51.65,15600.0,41.4658,41.4739,41.4337,41.4498,15600.0
2012-06-22 14:20:00,51.65,51.77,51.63,51.76,23400.0,41.4498,41.5461,41.4337,41.5381,23400.0
2012-06-22 14:30:00,51.75,51.85,51.75,51.84,23000.0,41.53,41.6103,41.53,41.6023,23000.0
2012-06-22 14:40:00,51.84,51.91,51.83,51.91,24800.0,41.6023,41.6584,41.5942,41.6584,24800.0
2012-06-22 14:50:00,51.92,51.96,51.9,51.96,23800.0,41.6665,41.6986,41.6504,41.6986,23800.0
2012-06-22 15:00:00,51.95,52.09,51.95,52.09,61400.0,41.6905,41.8029,41.6905,41.8029,61400.0
2012-06-22 15:10:00,52.1,52.21,52.1,52.18,73600.0,41.8109,41.8992,41.8109,41.8751,73600.0
2012-06-22 15:20:00,52.19,52.19,52.12,52.16,43400.0,41.8832,41.8832,41.827,41.8591,43400.0
2012-06-22 15:30:00,52.16,52.22,52.12,52.16,52400.0,41.8591,41.9072,41.827,41.8591,52400.0
2012-06-22 15:40:00,52.16,52.32,52.13,52.27,126000.0,41.8591,41.9875,41.835,41.9474,126000.0
2012-06-22 15:50:00,52.27,52.37,52.1,52.12,272400.0,41.9474,42.0276,41.8109,41.827,272400.0
2012-06-25 09:30:00,51.62,51.62,51.29,51.32,32600.0,41.4257,41.4257,41.1609,41.185,32600.0
2012-06-25 09:40:00,51.29,51.3,51.1,51.21,28400.0,41.1609,41.1689,41.0084,41.0967,28400.0
2012-06-25 09:50:00,51.27,51.31,51.1,51.28,28200.0,41.1448,41.1769,41.0084,41.1529,28200.0
2012-06-25 10:00:00,51.31,51.35,51.18,51.18,32200.0,41.1769,41.209,41.0726,41.0726,32200.0
2012-06-25 10:10:00,51.2,51.23,50.94,50.98,45600.0,41.0887,41.1127,40.88,40.9121,45600.0
2012-06-25 10:20:00,50.99,50.99,50.86,50.87,24600.0,40.9201,40.9201,40.8158,40.8238,24600.0
2012-06-25 10:30:00,50.87,51.1,50.87,51.06,29800.0,40.8238,41.0084,40.8238,40.9763,29800.0
2012-06-25 10:40:00,51.06,51.07,50.93,50.93,40800.0,40.9763,40.9843,40.872,40.872,40800.0
2012-06-25 10:50:00,50.93,51.02,50.92,50.95,35600.0,40.872,40.9442,40.864,40.888,35600.0
2012-06-25 11:00:00,50.96,50.98,50.85,50.88,32400.0,40.8961,40.9121,40.8078,40.8319,32400.0
2012-06-25 11:10:00,50.88,50.91,50.75,50.8,39400.0,40.8319,40.8559,40.7275,40.7677,39400.0
2012-06-25 11:20:00,50.81,50.84,50.74,50.76,30800.0,40.7757,40.7998,40.7195,40.7356,30800.0
2012-06-25 11:30:00,50.79,50.81,50.63,50.65,34400.0,40.7596,40.7757,40.6312,40.6473,34400.0
2012-06-25 11:40:00,50.63,50.71,50.61,50.69,39400.0,40.6312,40.6954,40.6152,40.6794,39400.0
2012-06-25 11:50:00,50.68,50.74,50.63,50.65,45800.0,40.6714,40.7195,40.6312,40.6473,45800.0
2012-06-25 12:00:00,50.64,50.68,50.59,50.63,40400.0,40.6393,40.6714,40.5991,40.6312,40400.0
2012-06-25 12:10:00,50.63,50.75,50.62,50.75,44600.0,40.6312,40.7275,40.6232,40.7275,44600.0
2012-06-25 12:20:00,50.76,50.77,50.66,50.66,20600.0,40.7356,40.7436,40.6553,40.6553,20600.0
2012-06-25 12:30:00,50.67,50.73,50.66,50.67,26800.0,40.6633,40.7115,40.6553,40.6633,26800.0
2012-06-25 12:40:00,50.69,50.72,50.68,50.69,12000.0,40.6794,40.7035,40.6714,40.6794,12000.0
2012-06-25 12:50:00,50.7,50.77,50.7,50.7,19800.0,40.6874,40.7436,40.6874,40.6874,19800.0
2012-06-25 13:00:00,50.71,50.72,50.65,50.71,30800.0,40.6954,40.7035,40.6473,40.6954,30800.0
2012-06-25 13:10:00,50.7,50.7,50.63,50.66,33400.0,40.6874,40.6874,40.6312,40.6553,33400.0
2012-06-25 13:20:00,50.68,50.77,50.67,50.77,30000.0,40.6714,40.7436,40.6633,40.7436,30000.0
2012-06-25 13:30:00,50.77,50.88,50.76,50.83,27200.0,40.7436,40.8319,40.7356,40.7917,27200.0
2012-06-25 13:40:00,50.84,50.84,50.72,50.72,32400.0,40.7998,40.7998,40.7035,40.7035,32400.0
2012-06-25 13:50:00,50.73,50.81,50.71,50.77,37600.0,40.7115,40.7757,40.6954,40.7436,37600.0
2012-06-25 14:00:00,50.77,50.81,50.7,50.72,30600.0,40.7436,40.7757,40.6874,40.7035,30600.0
2012-06-25 14:10:00,50.73,50.85,50.72,50.81,36400.0,40.7115,40.8078,40.7035,40.7757,36400.0
2012-06-25 14:20:00,50.8,50.82,50.74,50.74,21200.0,40.7677,40.7837,40.7195,40.7195,21200.0
2012-06-25 14:30:00,50.74,50.78,50.72,50.78,25800.0,40.7195,40.7516,40.7035,40.7516,25800.0
2012-06-25 14:40:00,50.77,50.77,50.68,50.71,35800.0,40.7436,40.7436,40.6714,40.6954,35800.0
2012-06-25 14:50:00,50.71,50.75,50.68,50.71,23800.0,40.6954,40.7275,40.6714,40.6954,23800.0
2012-06-25 15:00:00,50.7,50.81,50.68,50.77,36400.0,40.6874,40.7757,40.6714,40.7436,36400.0
2012-06-25 15:10:00,50.77,50.8,50.7,50.77,84000.0,40.7436,40.7677,40.6874,40.7436,84000.0
2012-06-25 15:20:00,50.76,50.84,50.74,50.83,98400.0,40.7356,40.7998,40.7195,40.7917,98400.0
2012-06-25 15:30:00,50.83,50.84,50.74,50.82,98400.0,40.7917,40.7998,40.7195,40.7837,98400.0
2012-06-25 15:40:00,50.82,50.85,50.74,50.81,114000.0,40.7837,40.8078,40.7195,40.7757,114000.0
2012-06-25 15:50:00,50.81,50.83,50.66,50.69,309400.0,40.7757,40.7917,40.6553,40.6794,309400.0
2012-06-26 09:30:00,50.91,51.13,50.72,50.98,52800.0,40.8559,41.0325,40.7035,40.9121,52800.0
2012-06-26 09:40:00,50.95,51.1,50.88,50.93,42000.0,40.888,41.0084,40.8319,40.872,42000.0
2012-06-26 09:50:00,50.92,51.02,50.87,50.99,32600.0,40.864,40.9442,40.8238,40.9201,32600.0
2012-06-26 10:00:00,50.99,51.2,50.93,51.1,63200.0,40.9201,41.0887,40.872,41.0084,63200.0
2012-06-26 10:10:00,51.06,51.07,50.85,50.91,38400.0,40.9763,40.9843,40.8078,40.8559,38400.0
2012-06-26 10:20:00,50.89,50.89,50.7,50.76,64800.0,40.8399,40.8399,40.6874,40.7356,64800.0
2012-06-26 10:30:00,50.76,50.82,50.66,50.8,85800.0,40.7356,40.7837,40.6553,40.7677,85800.0
2012-06-26 10:40:00,50.79,50.79,50.65,50.7,56200.0,40.7596,40.7596,40.6473,40.6874,56200.0
2012-06-26 10:50:00,50.71,50.76,50.62,50.71,27800.0,40.6954,40.7356,40.6232,40.6954,27800.0
2012-06-26 11:00:00,50.73,50.9,50.62,50.68,48600.0,40.7115,40.8479,40.6232,40.6714,48600.0
2012-06-26 11:10:00,50.64,50.73,50.58,50.73,30800.0,40.6393,40.7115,40.5911,40.7115,30800.0
2012-06-26 11:20:00,50.74,50.81,50.69,50.77,22600.0,40.7195,40.7757,40.6794,40.7436,22600.0
2012-06-26 11:30:00,50.77,50.92,50.77,50.9,20400.0,40.7436,40.864,40.7436,40.8479,20400.0
2012-06-26 11:40:00,50.88,50.99,50.85,50.99,18000.0,40.8319,40.9201,40.8078,40.9201,18000.0
2012-06-26 11:50:00,50.99,51.11,50.98,51.07,20600.0,40.9201,41.0164,40.9121,40.9843,20600.0
2012-06-26 12:00:00,51.08,51.2,51.07,51.2,58400.0,40.9924,41.0887,40.9843,41.0887,58400.0
2012-06-26 12:10:00,51.2,51.28,51.18,51.21,36600.0,41.0887,41.1529,41.0726,41.0967,36600.0
2012-06-26 12:20:00,51.21,51.27,51.17,51.22,22800.0,41.0967,41.1448,41.0646,41.1047,22800.0
2012-06-26 12:30:00,51.22,51.35,51.22,51.35,24600.0,41.1047,41.209,41.1047,41.209,24600.0
2012-06-26 12:40:00,51.35,51.48,51.35,51.44,20600.0,41.209,41.3134,41.209,41.2813,20600.0
2012-06-26 12:50:00,51.46,51.46,51.35,51.38,22800.0,41.2973,41.2973,41.209,41.2331,22800.0
2012-06-26 13:00:00,51.38,51.38,51.33,51.35,13400.0,41.2331,41.2331,41.193,41.209,13400.0
2012-06-26 13:10:00,51.35,51.45,51.35,51.43,24800.0,41.209,41.2893,41.209,41.2732,24800.0
2012-06-26 13:20:00,51.44,51.47,51.35,51.35,21200.0,41.2813,41.3053,41.209,41.209,21200.0
2012-06-26 13:30:00,51.35,51.38,51.23,51.38,29400.0,41.209,41.2331,41.1127,41.2331,29400.0
2012-06-26 13:40:00,51.38,51.41,51.34,51.39,36600.0,41.2331,41.2572,41.201,41.2411,36600.0
2012-06-26 13:50:00,51.4,51.49,51.39,51.47,30800.0,41.2492,41.3214,41.2411,41.3053,30800.0
2012-06-26 14:00:00,51.48,51.58,51.48,51.58,34800.0,41.3134,41.3936,41.3134,41.3936,34800.0
2012-06-26 14:10:00,51.58,51.69,51.58,51.68,35200.0,41.3936,41.4819,41.3936,41.4739,35200.0
2012-06-26 14:20:00,51.68,51.73,51.66,51.68,27600.0,41.4739,41.514,41.4578,41.4739,27600.0
2012-06-26 14:30:00,51.67,51.68,51.59,51.59,33800.0,41.4658,41.4739,41.4016,41.4016,33800.0
2012-06-26 14:40:00,51.6,51.71,51.6,51.63,42200.0,41.4097,41.4979,41.4097,41.4337,42200.0
2012-06-26 14:50:00,51.65,51.66,51.51,51.59,70600.0,41.4498,41.4578,41.3374,41.4016,70600.0
2012-06-26 15:00:00,51.59,51.64,51.52,51.57,121600.0,41.4016,41.4418,41.3455,41.3856,121600.0
2012-06-26 15:10:00,51.57,51.62,51.54,51.58,63400.0,41.3856,41.4257,41.3615,41.3936,63400.0
2012-06-26 15:20:00,51.59,51.65,51.53,51.63,63000.0,41.4016,41.4498,41.3535,41.4337,63000.0
2012-06-26 15:30:00,51.63,51.65,51.55,51.6,84000.0,41.4337,41.4498,41.3695,41.4097,84000.0
2012-06-26 15:40:00,51.59,51.61,51.52,51.55,132800.0,41.4016,41.4177,41.3455,41.3695,132800.0
2012-06-26 15:50:00,51.56,51.58,51.41,51.43,252000.0,41.3776,41.3936,41.2572,41.2732,252000.0
2012-06-27 09:30:00,51.17,51.77,51.17,51.64,66000.0,41.0646,41.5461,41.0646,41.4418,66000.0
2012-06-27 09:40:00,51.66,51.71,51.33,51.4,38600.0,41.4578,41.4979,41.193,41.2492,38600.0
2012-06-27 09:50:00,51.38,51.5,51.31,51.45,41000.0,41.2331,41.3294,41.1769,41.2893,41000.0
2012-06-27 10:00:00,51.48,51.71,51.34,51.71,38800.0,41.3134,41.4979,41.201,41.4979,38800.0
2012-06-27 10:10:00,51.71,51.88,51.71,51.77,49400.0,41.4979,41.6344,41.4979,41.5461,49400.0
2012-06-27 10:20:00,51.77,51.77,51.58,51.66,98000.0,41.5461,41.5461,41.3936,41.4578,98000.0
2012-06-27 10:30:00,51.64,51.73,51.62,51.7,55800.0,41.4418,41.514,41.4257,41.4899,55800.0
2012-06-27 10:40:00,51.72,51.74,51.59,51.72,47200.0,41.506,41.522,41.4016,41.506,47200.0
2012-06-27 10:50:00,51.69,51.74,51.62,51.68,22800.0,41.4819,41.522,41.4257,41.4739,22800.0
2012-06-27 11:00:00,51.69,51.73,51.69,51.7,20200.0,41.4819,41.514,41.4819,41.4899,20200.0
2012-06-27 11:10:00,51.71,51.71,51.56,51.66,16800.0,41.4979,41.4979,41.3776,41.4578,16800.0
2012-06-27 11:20:00,51.65,51.67,51.57,51.62,15800.0,41.4498,41.4658,41.3856,41.4257,15800.0
2012-06-27 11:30:00,51.6,51.79,51.59,51.74,31400.0,41.4097,41.5621,41.4016,41.522,31400.0
2012-06-27 11:40:00,51.74,51.87,51.74,51.85,30400.0,41.522,41.6263,41.522,41.6103,30400.0
2012-06-27 11:50:00,51.85,51.88,51.83,51.88,16200.0,41.6103,41.6344,41.5942,41.6344,16200.0
2012-06-27 12:00:00,51.88,51.96,51.86,51.93,25400.0,41.6344,41.6986,41.6183,41.6745,25400.0
2012-06-27 12:10:00,51.92,51.95,51.85,51.86,31200.0,41.6665,41.6905,41.6103,41.6183,31200.0
2012-06-27 12:20:00,51.86,51.93,51.86,51.9,17400.0,41.6183,41.6745,41.6183,41.6504,17400.0
2012-06-27 12:30:00,51.91,51.91,51.85,51.88,17600.0,41.6584,41.6584,41.6103,41.6344,17600.0
2012-06-27 12:40:00,51.87,51.9,51.85,51.86,13400.0,41.6263,41.6504,41.6103,41.6183,13400.0
2012-06-27 12:50:00,51.87,51.91,51.82,51.82,17600.0,41.6263,41.6584,41.5862,41.5862,17600.0
2012-06-27 13:00:00,51.8,51.85,51.8,51.82,60600.0,41.5702,41.6103,41.5702,41.5862,60600.0
2012-06-27 13:10:00,51.8,51.82,51.79,51.82,95400.0,41.5702,41.5862,41.5621,41.5862,95400.0
2012-06-27 13:20:00,51.82,51.83,51.79,51.81,19000.0,41.5862,41.5942,41.5621,41.5782,19000.0
2012-06-27 13:30:00,51.8,51.82,51.77,51.79,34800.0,41.5702,41.5862,41.5461,41.5621,34800.0
2012-06-27 13:40:00,51.79,51.8,51.76,51.76,16400.0,41.5621,41.5702,41.5381,41.5381,16400.0
2012-06-27 13:50:00,51.76,51.76,51.68,51.73,34200.0,41.5381,41.5381,41.4739,41.514,34200.0
2012-06-27 14:00:00,51.74,51.76,51.54,51.55,30000.0,41.522,41.5381,41.3615,41.3695,30000.0
2012-06-27 14:10:00,51.55,51.61,51.54,51.59,12800.0,41.3695,41.4177,41.3615,41.4016,12800.0
2012-06-27 14:20:00,51.6,51.63,51.56,51.56,15000.0,41.4097,41.4337,41.3776,41.3776,15000.0
2012-06-27 14:30:00,51.56,51.6,51.54,51.59,19200.0,41.3776,41.4097,41.3615,41.4016,19200.0
2012-06-27 14:40:00,51.59,51.61,51.52,51.59,17000.0,41.4016,41.4177,41.3455,41.4016,17000.0
2012-06-27 14:50:00,51.59,51.66,51.57,51.6,23400.0,41.4016,41.4578,41.3856,41.4097,23400.0
2012-06-27 15:00:00,51.6,51.62,51.55,51.58,20200.0,41.4097,41.4257,41.3695,41.3936,20200.0
2012-06-27 15:10:00,51.59,51.66,51.59,51.64,22800.0,41.4016,41.4578,41.4016,41.4418,22800.0
2012-06-27 15:20:00,51.63,51.78,51.63,51.71,35000.0,41.4337,41.5541,41.4337,41.4979,35000.0
2012-06-27 15:30:00,51.72,51.76,51.68,51.75,34000.0,41.506,41.5381,41.4739,41.53,34000.0
2012-06-27 15:40:00,51.74,51.81,51.7,51.72,66200.0,41.522,41.5782,41.4899,41.506,66200.0
2012-06-27 15:50:00,51.71,51.74,51.66,51.73,95600.0,41.4979,41.522,41.4578,41.514,95600.0
2012-06-28 09:30:00,51.51,51.51,51.16,51.38,93200.0,41.3374,41.3374,41.0566,41.2331,93200.0
2012-06-28 09:40:00,51.36,51.47,51.33,51.35,111800.0,41.2171,41.3053,41.193,41.209,111800.0
2012-06-28 09:50:00,51.35,51.45,51.33,51.38,33400.0,41.209,41.2893,41.193,41.2331,33400.0
2012-06-28 10:00:00,51.35,51.38,51.09,51.19,82400.0,41.209,41.2331,41.0004,41.0806,82400.0
2012-06-28 10:10:00,51.21,51.4,51.18,51.38,44800.0,41.0967,41.2492,41.0726,41.2331,44800.0
2012-06-28 10:20:00,51.42,51.44,51.17,51.2,13800.0,41.2652,41.2813,41.0646,41.0887,13800.0
2012-06-28 10:30:00,51.16,51.2,50.92,50.99,46800.0,41.0566,41.0887,40.864,40.9201,46800.0
2012-06-28 10:40:00,51.0,51.0,50.83,50.9,42400.0,40.9282,40.9282,40.7917,40.8479,42400.0
2012-06-28 10:50:00,50.88,50.96,50.87,50.92,33200.0,40.8319,40.8961,40.8238,40.864,33200.0
2012-06-28 11:00:00,50.91,50.96,50.86,50.94,84800.0,40.8559,40.8961,40.8158,40.88,84800.0
2012-06-28 11:10:00,50.94,51.03,50.93,51.01,38600.0,40.88,40.9522,40.872,40.9362,38600.0
2012-06-28 11:20:00,51.01,51.2,51.01,51.15,18200.0,40.9362,41.0887,40.9362,41.0485,18200.0
2012-06-28 11:30:00,51.15,51.3,51.14,51.3,44200.0,41.0485,41.1689,41.0405,41.1689,44200.0
2012-06-28 11:40:00,51.28,51.31,51.24,51.25,50400.0,41.1529,41.1769,41.1208,41.1288,50400.0
2012-06-28 11:50:00,51.25,51.27,51.23,51.24,50800.0,41.1288,41.1448,41.1127,41.1208,50800.0
2012-06-28 12:00:00,51.24,51.26,51.18,51.23,24200.0,41.1208,41.1368,41.0726,41.1127,24200.0
2012-06-28 12:10:00,51.24,51.27,51.13,51.16,21400.0,41.1208,41.1448,41.0325,41.0566,21400.0
2012-06-28 12:20:00,51.16,51.19,51.07,51.09,32200.0,41.0566,41.0806,40.9843,41.0004,32200.0
2012-06-28 12:30:00,51.1,51.1,50.98,51.04,25800.0,41.0084,41.0084,40.9121,40.9603,25800.0
2012-06-28 12:40:00,51.04,51.07,51.0,51.06,27200.0,40.9603,40.9843,40.9282,40.9763,27200.0
2012-06-28 12:50:00,51.07,51.13,51.06,51.1,22200.0,40.9843,41.0325,40.9763,41.0084,22200.0
2012-06-28 13:00:00,51.1,51.17,51.02,51.15,26800.0,41.0084,41.0646,40.9442,41.0485,26800.0
2012-06-28 13:10:00,51.14,51.16,51.1,51.13,20000.0,41.0405,41.0566,41.0084,41.0325,20000.0
2012-06-28 13:20:00,51.13,51.16,51.11,51.15,19800.0,41.0325,41.0566,41.0164,41.0485,19800.0
2012-06-28 13:30:00,51.14,51.15,51.04,51.04,19600.0,41.0405,41.0485,40.9603,40.9603,19600.0
2012-06-28 13:40:00,51.04,51.07,50.98,50.98,30200.0,40.9603,40.9843,40.9121,40.9121,30200.0
2012-06-28 13:50:00,50.99,51.09,50.96,51.06,18400.0,40.9201,41.0004,40.8961,40.9763,18400.0
2012-06-28 14:00:00,51.08,51.1,51.02,51.05,16800.0,40.9924,41.0084,40.9442,40.9683,16800.0
2012-06-28 14:10:00,51.03,51.07,50.99,51.04,47400.0,40.9522,40.9843,40.9201,40.9603,47400.0
2012-06-28 14:20:00,51.04,51.08,50.97,51.08,57000.0,40.9603,40.9924,40.9041,40.9924,57000.0
2012-06-28 14:30:00,51.06,51.1,51.02,51.05,52400.0,40.9763,41.0084,40.9442,40.9683,52400.0
2012-06-28 14:40:00,51.07,51.12,51.05,51.1,41200.0,40.9843,41.0245,40.9683,41.0084,41200.0
2012-06-28 14:50:00,51.1,51.12,51.06,51.1,23000.0,41.0084,41.0245,40.9763,41.0084,23000.0
2012-06-28 15:00:00,51.11,51.19,51.1,51.19,34400.0,41.0164,41.0806,41.0084,41.0806,34400.0
2012-06-28 15:10:00,51.17,51.31,51.17,51.28,99000.0,41.0646,41.1769,41.0646,41.1529,99000.0
2012-06-28 15:20:00,51.27,51.42,51.27,51.4,88600.0,41.1448,41.2652,41.1448,41.2492,88600.0
2012-06-28 15:30:00,51.42,51.85,51.39,51.8,133200.0,41.2652,41.6103,41.2411,41.5702,133200.0
2012-06-28 15:40:00,51.81,51.83,51.57,51.72,108200.0,41.5782,41.5942,41.3856,41.506,108200.0
2012-06-28 15:50:00,51.74,51.81,51.69,51.75,196800.0,41.522,41.5782,41.4819,41.53,196800.0
2012-06-29 09:30:00,52.61,52.89,52.42,52.49,65400.0,42.2202,42.4449,42.0677,42.1239,65400.0
2012-06-29 09:40:00,52.46,52.59,52.42,52.52,27200.0,42.0998,42.2042,42.0677,42.148,27200.0
2012-06-29 09:50:00,52.53,52.55,52.46,52.52,29400.0,42.156,42.1721,42.0998,42.148,29400.0
2012-06-29 10:00:00,52.51,52.6,52.49,52.52,65600.0,42.14,42.2122,42.1239,42.148,65600.0
2012-06-29 10:10:00,52.52,52.63,52.5,52.62,23200.0,42.148,42.2363,42.1319,42.2282,23200.0
2012-06-29 10:20:00,52.63,52.7,52.59,52.63,28400.0,42.2363,42.2924,42.2042,42.2363,28400.0
2012-06-29 10:30:00,52.63,52.64,52.49,52.58,32400.0,42.2363,42.2443,42.1239,42.1961,32400.0
2012-06-29 10:40:00,52.58,52.67,52.57,52.62,19800.0,42.1961,42.2684,42.1881,42.2282,19800.0
2012-06-29 10:50:00,52.65,52.66,52.58,52.6,40600.0,42.2523,42.2603,42.1961,42.2122,40600.0
2012-06-29 11:00:00,52.63,52.67,52.52,52.56,26200.0,42.2363,42.2684,42.148,42.1801,26200.0
2012-06-29 11:10:00,52.56,52.59,52.46,52.52,31600.0,42.1801,42.2042,42.0998,42.148,31600.0
2012-06-29 11:20:00,52.52,52.55,52.49,52.55,22400.0,42.148,42.1721,42.1239,42.1721,22400.0
2012-06-29 11:30:00,52.53,52.63,52.51,52.62,16200.0,42.156,42.2363,42.14,42.2282,16200.0
2012-06-29 11:40:00,52.59,52.63,52.56,52.58,27400.0,42.2042,42.2363,42.1801,42.1961,27400.0
2012-06-29 11:50:00,52.61,52.62,52.55,52.62,15600.0,42.2202,42.2282,42.1721,42.2282,15600.0
2012-06-29 12:00:00,52.6,52.62,52.56,52.62,14800.0,42.2122,42.2282,42.1801,42.2282,14800.0
2012-06-29 12:10:00,52.59,52.63,52.55,52.59,18000.0,42.2042,42.2363,42.1721,42.2042,18000.0
2012-06-29 12:20:00,52.59,52.62,52.56,52.6,13400.0,42.2042,42.2282,42.1801,42.2122,13400.0
2012-06-29 12:30:00,52.59,52.65,52.57,52.57,18600.0,42.2042,42.2523,42.1881,42.1881,18600.0
2012-06-29 12:40:00,52.57,52.62,52.55,52.56,16200.0,42.1881,42.2282,42.1721,42.1801,16200.0
2012-06-29 12:50:00,52.56,52.63,52.55,52.63,12600.0,42.1801,42.2363,42.1721,42.2363,12600.0
2012-06-29 13:00:00,52.63,52.71,52.61,52.69,19200.0,42.2363,42.3005,42.2202,42.2844,19200.0
2012-06-29 13:10:00,52.71,52.8,52.69,52.8,23600.0,42.3005,42.3727,42.2844,42.3727,23600.0
2012-06-29 13:20:00,52.78,52.82,52.77,52.77,16200.0,42.3566,42.3887,42.3486,42.3486,16200.0
2012-06-29 13:30:00,52.81,52.82,52.77,52.8,17200.0,42.3807,42.3887,42.3486,42.3727,17200.0
2012-06-29 13:40:00,52.8,52.84,52.77,52.82,21800.0,42.3727,42.4048,42.3486,42.3887,21800.0
2012-06-29 13:50:00,52.84,52.84,52.77,52.79,29200.0,42.4048,42.4048,42.3486,42.3647,29200.0
2012-06-29 14:00:00,52.8,52.83,52.79,52.83,22200.0,42.3727,42.3968,42.3647,42.3968,22200.0
2012-06-29 14:10:00,52.83,52.88,52.8,52.85,13400.0,42.3968,42.4369,42.3727,42.4128,13400.0
2012-06-29 14:20:00,52.88,52.96,52.83,52.94,27200.0,42.4369,42.5011,42.3968,42.485,27200.0
2012-06-29 14:30:00,52.94,52.98,52.9,52.93,19400.0,42.485,42.5171,42.4529,42.477,19400.0
2012-06-29 14:40:00,52.94,52.99,52.92,52.97,25600.0,42.485,42.5252,42.469,42.5091,25600.0
2012-06-29 14:50:00,52.98,52.99,52.93,52.99,18600.0,42.5171,42.5252,42.477,42.5252,18600.0
2012-06-29 15:00:00,52.97,52.98,52.91,52.98,22600.0,42.5091,42.5171,42.461,42.5171,22600.0
2012-06-29 15:10:00,52.98,52.99,52.93,52.94,23600.0,42.5171,42.5252,42.477,42.485,23600.0
2012-06-29 15:20:00,52.92,52.92,52.84,52.84,35200.0,42.469,42.469,42.4048,42.4048,35200.0
2012-06-29 15:30:00,52.84,52.9,52.76,52.83,71000.0,42.4048,42.4529,42.3406,42.3968,71000.0
2012-06-29 15:40:00,52.84,52.98,52.82,52.96,101400.0,42.4048,42.5171,42.3887,42.5011,101400.0
2012-06-29 15:50:00,52.98,53.09,52.94,53.09,193800.0,42.5171,42.6054,42.485,42.6054,193800.0
2012-07-02 09:30:00,53.27,53.27,52.63,52.68,81800.0,42.7499,42.7499,42.2363,42.2764,81800.0
2012-07-02 09:40:00,52.69,52.76,52.59,52.63,35800.0,42.2844,42.3406,42.2042,42.2363,35800.0
2012-07-02 09:50:00,52.63,52.67,52.37,52.37,58200.0,42.2363,42.2684,42.0276,42.0276,58200.0
2012-07-02 10:00:00,52.35,52.37,51.98,52.07,92200.0,42.0116,42.0276,41.7146,41.7868,92200.0
2012-07-02 10:10:00,52.05,52.27,52.02,52.26,30800.0,41.7708,41.9474,41.7467,41.9393,30800.0
2012-07-02 10:20:00,52.23,52.35,52.19,52.21,33400.0,41.9153,42.0116,41.8832,41.8992,33400.0
2012-07-02 10:30:00,52.23,52.29,52.15,52.17,35600.0,41.9153,41.9634,41.8511,41.8671,35600.0
2012-07-02 10:40:00,52.17,52.35,52.17,52.29,18200.0,41.8671,42.0116,41.8671,41.9634,18200.0
2012-07-02 10:50:00,52.32,52.37,52.14,52.17,21800.0,41.9875,42.0276,41.843,41.8671,21800.0
2012-07-02 11:00:00,52.17,52.17,52.07,52.09,30200.0,41.8671,41.8671,41.7868,41.8029,30200.0
2012-07-02 11:10:00,52.07,52.08,51.95,52.06,35600.0,41.7868,41.7949,41.6905,41.7788,35600.0
2012-07-02 11:20:00,52.05,52.09,51.92,51.94,48000.0,41.7708,41.8029,41.6665,41.6825,48000.0
2012-07-02 11:30:00,51.94,52.04,51.92,52.01,20000.0,41.6825,41.7628,41.6665,41.7387,20000.0
2012-07-02 11:40:00,52.01,52.07,51.96,51.98,51000.0,41.7387,41.7868,41.6986,41.7146,51000.0
2012-07-02 11:50:00,51.99,52.01,51.89,51.89,90200.0,41.7226,41.7387,41.6424,41.6424,90200.0
2012-07-02 12:00:00,51.91,51.99,51.9,51.96,27400.0,41.6584,41.7226,41.6504,41.6986,27400.0
2012-07-02 12:10:00,51.96,52.06,51.95,51.98,20600.0,41.6986,41.7788,41.6905,41.7146,20600.0
2012-07-02 12:20:00,51.99,52.1,51.99,52.08,16000.0,41.7226,41.8109,41.7226,41.7949,16000.0
2012-07-02 12:30:00,52.08,52.17,52.06,52.16,32600.0,41.7949,41.8671,41.7788,41.8591,32600.0
2012-07-02 12:40:00,52.17,52.19,52.11,52.18,24400.0,41.8671,41.8832,41.8189,41.8751,24400.0
2012-07-02 12:50:00,52.2,52.29,52.2,52.23,16200.0,41.8912,41.9634,41.8912,41.9153,16200.0
2012-07-02 13:00:00,52.21,52.24,52.19,52.21,20800.0,41.8992,41.9233,41.8832,41.8992,20800.0
2012-07-02 13:10:00,52.21,52.22,52.13,52.18,19200.0,41.8992,41.9072,41.835,41.8751,19200.0
2012-07-02 13:20:00,52.17,52.2,52.13,52.18,17600.0,41.8671,41.8912,41.835,41.8751,17600.0
2012-07-02 13:30:00,52.19,52.24,52.14,52.18,30800.0,41.8832,41.9233,41.843,41.8751,30800.0
2012-07-02 13:40:00,52.19,52.19,52.1,52.13,21400.0,41.8832,41.8832,41.8109,41.835,21400.0
2012-07-02 13:50:00,52.12,52.13,52.07,52.09,27600.0,41.827,41.835,41.7868,41.8029,27600.0
2012-07-02 14:00:00,52.08,52.1,52.02,52.09,24600.0,41.7949,41.8109,41.7467,41.8029,24600.0
2012-07-02 14:10:00,52.09,52.23,52.09,52.18,27000.0,41.8029,41.9153,41.8029,41.8751,27000.0
2012-07-02 14:20:00,52.18,52.19,52.14,52.17,18600.0,41.8751,41.8832,41.843,41.8671,18600.0
2012-07-02 14:30:00,52.18,52.21,52.04,52.04,34200.0,41.8751,41.8992,41.7628,41.7628,34200.0
2012-07-02 14:40:00,52.04,52.04,51.95,51.96,34200.0,41.7628,41.7628,41.6905,41.6986,34200.0
2012-07-02 14:50:00,51.96,52.07,51.96,52.06,49800.0,41.6986,41.7868,41.6986,41.7788,49800.0
2012-07-02 15:00:00,52.05,52.16,52.04,52.1,55000.0,41.7708,41.8591,41.7628,41.8109,55000.0
2012-07-02 15:10:00,52.07,52.07,52.02,52.04,39600.0,41.7868,41.7868,41.7467,41.7628,39600.0
2012-07-02 15:20:00,52.04,52.16,52.04,52.16,64000.0,41.7628,41.8591,41.7628,41.8591,64000.0
2012-07-02 15:30:00,52.17,52.27,52.13,52.21,63400.0,41.8671,41.9474,41.835,41.8992,63400.0
2012-07-02 15:40:00,52.21,52.26,52.21,52.24,95600.0,41.8992,41.9393,41.8992,41.9233,95600.0
2012-07-02 15:50:00,52.24,52.37,52.23,52.33,165000.0,41.9233,42.0276,41.9153,41.9955,165000.0
2012-07-03 09:30:00,52.24,52.37,52.17,52.23,50800.0,41.9233,42.0276,41.8671,41.9153,50800.0
2012-07-03 09:40:00,52.19,52.28,52.06,52.09,43000.0,41.8832,41.9554,41.7788,41.8029,43000.0
2012-07-03 09:50:00,52.13,52.21,51.99,52.13,67400.0,41.835,41.8992,41.7226,41.835,67400.0
2012-07-03 10:00:00,52.16,52.3,52.13,52.26,46600.0,41.8591,41.9714,41.835,41.9393,46600.0
2012-07-03 10:10:00,52.26,52.26,52.1,52.12,30200.0,41.9393,41.9393,41.8109,41.827,30200.0
2012-07-03 10:20:00,52.12,52.14,51.98,51.98,55400.0,41.827,41.843,41.7146,41.7146,55400.0
2012-07-03 10:30:00,51.99,52.13,51.97,52.07,64800.0,41.7226,41.835,41.7066,41.7868,64800.0
2012-07-03 10:40:00,52.06,52.19,52.06,52.15,91600.0,41.7788,41.8832,41.7788,41.8511,91600.0
2012-07-03 10:50:00,52.15,52.19,52.11,52.17,43800.0,41.8511,41.8832,41.8189,41.8671,43800.0
2012-07-03 11:00:00,52.17,52.27,52.14,52.27,21000.0,41.8671,41.9474,41.843,41.9474,21000.0
2012-07-03 11:10:00,52.27,52.42,52.24,52.42,30000.0,41.9474,42.0677,41.9233,42.0677,30000.0
2012-07-03 11:20:00,52.44,52.5,52.41,52.48,35600.0,42.0838,42.1319,42.0597,42.1159,35600.0
2012-07-03 11:30:00,52.49,52.58,52.47,52.56,36800.0,42.1239,42.1961,42.1079,42.1801,36800.0
2012-07-03 11:40:00,52.56,52.56,52.43,52.49,23800.0,42.1801,42.1801,42.0758,42.1239,23800.0
2012-07-03 11:50:00,52.49,52.58,52.49,52.55,23400.0,42.1239,42.1961,42.1239,42.1721,23400.0
2012-07-03 12:00:00,52.56,52.62,52.42,52.42,39600.0,42.1801,42.2282,42.0677,42.0677,39600.0
2012-07-03 12:10:00,52.44,52.51,52.37,52.4,38600.0,42.0838,42.14,42.0276,42.0517,38600.0
2012-07-03 12:20:00,52.39,52.48,52.37,52.44,78200.0,42.0437,42.1159,42.0276,42.0838,78200.0
2012-07-03 12:30:00,52.44,52.45,52.24,52.27,73200.0,42.0838,42.0918,41.9233,41.9474,73200.0
2012-07-03 12:40:00,52.28,52.31,52.2,52.24,53000.0,41.9554,41.9795,41.8912,41.9233,53000.0
2012-07-03 12:50:00,52.24,52.44,52.24,52.44,71800.0,41.9233,42.0838,41.9233,42.0838,71800.0
2012-07-05 09:30:00,52.2,52.5,52.01,52.37,48600.0,41.8912,42.1319,41.7387,42.0276,48600.0
2012-07-05 09:40:00,52.37,52.44,52.23,52.23,52200.0,42.0276,42.0838,41.9153,41.9153,52200.0
2012-07-05 09:50:00,52.24,52.35,52.24,52.3,51000.0,41.9233,42.0116,41.9233,41.9714,51000.0
2012-07-05 10:00:00,52.27,52.35,52.04,52.15,26600.0,41.9474,42.0116,41.7628,41.8511,26600.0
2012-07-05 10:10:00,52.14,52.27,52.13,52.24,14600.0,41.843,41.9474,41.835,41.9233,14600.0
2012-07-05 10:20:00,52.24,52.36,52.21,52.29,16400.0,41.9233,42.0196,41.8992,41.9634,16400.0
2012-07-05 10:30:00,52.28,52.38,52.28,52.34,18200.0,41.9554,42.0356,41.9554,42.0035,18200.0
2012-07-05 10:40:00,52.35,52.49,52.35,52.46,31000.0,42.0116,42.1239,42.0116,42.0998,31000.0
2012-07-05 10:50:00,52.44,52.5,52.42,52.43,16200.0,42.0838,42.1319,42.0677,42.0758,16200.0
2012-07-05 11:00:00,52.44,52.55,52.44,52.52,24600.0,42.0838,42.1721,42.0838,42.148,24600.0
2012-07-05 11:10:00,52.54,52.56,52.46,52.54,21200.0,42.164,42.1801,42.0998,42.164,21200.0
2012-07-05 11:20:00,52.56,52.62,52.52,52.61,16600.0,42.1801,42.2282,42.148,42.2202,16600.0
2012-07-05 11:30:00,52.61,52.7,52.59,52.59,20800.0,42.2202,42.2924,42.2042,42.2042,20800.0
2012-07-05 11:40:00,52.62,52.73,52.61,52.67,20000.0,42.2282,42.3165,42.2202,42.2684,20000.0
2012-07-05 11:50:00,52.68,52.72,52.63,52.7,13800.0,42.2764,42.3085,42.2363,42.2924,13800.0
2012-07-05 12:00:00,52.66,52.71,52.66,52.69,8600.0,42.2603,42.3005,42.2603,42.2844,8600.0
2012-07-05 12:10:00,52.69,52.77,52.69,52.75,13600.0,42.2844,42.3486,42.2844,42.3326,13600.0
2012-07-05 12:20:00,52.74,52.74,52.68,52.7,16600.0,42.3245,42.3245,42.2764,42.2924,16600.0
2012-07-05 12:30:00,52.69,52.69,52.65,52.69,19800.0,42.2844,42.2844,42.2523,42.2844,19800.0
2012-07-05 12:40:00,52.69,52.73,52.68,52.69,38800.0,42.2844,42.3165,42.2764,42.2844,38800.0
2012-07-05 12:50:00,52.69,52.77,52.68,52.76,10400.0,42.2844,42.3486,42.2764,42.3406,10400.0
2012-07-05 13:00:00,52.74,52.77,52.69,52.75,19600.0,42.3245,42.3486,42.2844,42.3326,19600.0
2012-07-05 13:10:00,52.75,52.77,52.71,52.75,12000.0,42.3326,42.3486,42.3005,42.3326,12000.0
2012-07-05 13:20:00,52.75,52.83,52.75,52.82,25200.0,42.3326,42.3968,42.3326,42.3887,25200.0
2012-07-05 13:30:00,52.8,52.87,52.79,52.87,42000.0,42.3727,42.4289,42.3647,42.4289,42000.0
2012-07-05 13:40:00,52.87,53.03,52.85,53.01,28600.0,42.4289,42.5573,42.4128,42.5412,28600.0
2012-07-05 13:50:00,52.99,53.04,52.99,53.02,19800.0,42.5252,42.5653,42.5252,42.5492,19800.0
2012-07-05 14:00:00,53.02,53.03,52.96,52.98,27000.0,42.5492,42.5573,42.5011,42.5171,27000.0
2012-07-05 14:10:00,52.99,53.04,52.98,53.04,17600.0,42.5252,42.5653,42.5171,42.5653,17600.0
2012-07-05 14:20:00,53.04,53.06,52.99,53.0,13200.0,42.5653,42.5813,42.5252,42.5332,13200.0
2012-07-05 14:30:00,53.01,53.01,52.91,52.92,17600.0,42.5412,42.5412,42.461,42.469,17600.0
2012-07-05 14:40:00,52.93,52.97,52.87,52.9,13400.0,42.477,42.5091,42.4289,42.4529,13400.0
2012-07-05 14:50:00,52.89,52.89,52.82,52.84,27200.0,42.4449,42.4449,42.3887,42.4048,27200.0
2012-07-05 15:00:00,52.83,52.92,52.82,52.91,23200.0,42.3968,42.469,42.3887,42.461,23200.0
2012-07-05 15:10:00,52.9,52.93,52.82,52.85,31800.0,42.4529,42.477,42.3887,42.4128,31800.0
2012-07-05 15:20:00,52.83,52.87,52.75,52.77,74400.0,42.3968,42.4289,42.3326,42.3486,74400.0
2012-07-05 15:30:00,52.78,52.78,52.71,52.72,35000.0,42.3566,42.3566,42.3005,42.3085,35000.0
2012-07-05 15:40:00,52.72,52.81,52.7,52.74,56800.0,42.3085,42.3807,42.2924,42.3245,56800.0
2012-07-05 15:50:00,52.76,52.77,52.67,52.74,158000.0,42.3406,42.3486,42.2684,42.3245,158000.0
2012-07-06 09:30:00,52.1,52.21,51.93,52.16,30600.0,41.8109,41.8992,41.6745,41.8591,30600.0
2012-07-06 09:40:00,52.15,52.31,52.12,52.19,87200.0,41.8511,41.9795,41.827,41.8832,87200.0
2012-07-06 09:50:00,52.19,52.37,52.16,52.37,45800.0,41.8832,42.0276,41.8591,42.0276,45800.0
2012-07-06 10:00:00,52.37,52.43,52.29,52.33,93200.0,42.0276,42.0758,41.9634,41.9955,93200.0
2012-07-06 10:10:00,52.32,52.38,52.3,52.33,42200.0,41.9875,42.0356,41.9714,41.9955,42200.0
2012-07-06 10:20:00,52.33,52.51,52.33,52.48,19600.0,41.9955,42.14,41.9955,42.1159,19600.0
2012-07-06 10:30:00,52.45,52.52,52.42,52.51,22400.0,42.0918,42.148,42.0677,42.14,22400.0
2012-07-06 10:40:00,52.52,52.52,52.43,52.46,22400.0,42.148,42.148,42.0758,42.0998,22400.0
2012-07-06 10:50:00,52.46,52.55,52.4,52.5,40800.0,42.0998,42.1721,42.0517,42.1319,40800.0
2012-07-06 11:00:00,52.51,52.51,52.44,52.51,45200.0,42.14,42.14,42.0838,42.14,45200.0
2012-07-06 11:10:00,52.51,52.51,52.36,52.44,14200.0,42.14,42.14,42.0196,42.0838,14200.0
2012-07-06 11:20:00,52.47,52.47,52.28,52.28,12000.0,42.1079,42.1079,41.9554,41.9554,12000.0
2012-07-06 11:30:00,52.28,52.3,52.25,52.3,10200.0,41.9554,41.9714,41.9313,41.9714,10200.0
2012-07-06 11:40:00,52.27,52.41,52.26,52.39,16800.0,41.9474,42.0597,41.9393,42.0437,16800.0
2012-07-06 11:50:00,52.4,52.4,52.29,52.3,20800.0,42.0517,42.0517,41.9634,41.9714,20800.0
2012-07-06 12:00:00,52.29,52.33,52.24,52.33,24000.0,41.9634,41.9955,41.9233,41.9955,24000.0
2012-07-06 12:10:00,52.29,52.37,52.27,52.35,23000.0,41.9634,42.0276,41.9474,42.0116,23000.0
2012-07-06 12:20:00,52.34,52.36,52.29,52.34,14000.0,42.0035,42.0196,41.9634,42.0035,14000.0
2012-07-06 12:30:00,52.34,52.4,52.32,52.36,16000.0,42.0035,42.0517,41.9875,42.0196,16000.0
2012-07-06 12:40:00,52.35,52.54,52.35,52.52,19000.0,42.0116,42.164,42.0116,42.148,19000.0
2012-07-06 12:50:00,52.52,52.68,52.5,52.68,60400.0,42.148,42.2764,42.1319,42.2764,60400.0
2012-07-06 13:00:00,52.66,52.74,52.65,52.74,57400.0,42.2603,42.3245,42.2523,42.3245,57400.0
2012-07-06 13:10:00,52.75,52.94,52.75,52.92,44200.0,42.3326,42.485,42.3326,42.469,44200.0
2012-07-06 13:20:00,52.92,52.92,52.76,52.78,28000.0,42.469,42.469,42.3406,42.3566,28000.0
2012-07-06 13:30:00,52.77,52.77,52.72,52.75,18000.0,42.3486,42.3486,42.3085,42.3326,18000.0
2012-07-06 13:40:00,52.77,52.8,52.68,52.68,28200.0,42.3486,42.3727,42.2764,42.2764,28200.0
2012-07-06 13:50:00,52.68,52.7,52.61,52.67,27800.0,42.2764,42.2924,42.2202,42.2684,27800.0
2012-07-06 14:00:00,52.65,52.66,52.53,52.54,29800.0,42.2523,42.2603,42.156,42.164,29800.0
2012-07-06 14:10:00,52.53,52.6,52.53,52.55,40800.0,42.156,42.2122,42.156,42.1721,40800.0
2012-07-06 14:20:00,52.52,52.57,52.49,52.57,29200.0,42.148,42.1881,42.1239,42.1881,29200.0
2012-07-06 14:30:00,52.55,52.7,52.55,52.69,39400.0,42.1721,42.2924,42.1721,42.2844,39400.0
2012-07-06 14:40:00,52.68,52.68,52.6,52.63,45600.0,42.2764,42.2764,42.2122,42.2363,45600.0
2012-07-06 14:50:00,52.63,52.76,52.6,52.75,42000.0,42.2363,42.3406,42.2122,42.3326,42000.0
2012-07-06 15:00:00,52.71,52.74,52.67,52.74,37800.0,42.3005,42.3245,42.2684,42.3245,37800.0
2012-07-06 15:10:00,52.74,52.92,52.71,52.92,63000.0,42.3245,42.469,42.3005,42.469,63000.0
2012-07-06 15:20:00,52.92,52.93,52.81,52.88,60200.0,42.469,42.477,42.3807,42.4369,60200.0
2012-07-06 15:30:00,52.9,52.95,52.83,52.84,91400.0,42.4529,42.4931,42.3968,42.4048,91400.0
2012-07-06 15:40:00,52.85,52.91,52.79,52.86,127000.0,42.4128,42.461,42.3647,42.4208,127000.0
2012-07-06 15:50:00,52.86,52.88,52.77,52.79,162600.0,42.4208,42.4369,42.3486,42.3647,162600.0
2012-07-09 09:30:00,52.69,52.79,52.6,52.72,34600.0,42.2844,42.3647,42.2122,42.3085,34600.0
2012-07-09 09:40:00,52.74,52.75,52.31,52.38,140800.0,42.3245,42.3326,41.9795,42.0356,140800.0
2012-07-09 09:50:00,52.38,52.4,52.27,52.35,17000.0,42.0356,42.0517,41.9474,42.0116,17000.0
2012-07-09 10:00:00,52.3,52.34,52.22,52.24,111000.0,41.9714,42.0035,41.9072,41.9233,111000.0
2012-07-09 10:10:00,52.24,52.24,51.98,51.99,148400.0,41.9233,41.9233,41.7146,41.7226,148400.0
2012-07-09 10:20:00,51.98,52.0,51.87,51.94,103800.0,41.7146,41.7307,41.6263,41.6825,103800.0
2012-07-09 10:30:00,51.95,51.99,51.91,51.95,67800.0,41.6905,41.7226,41.6584,41.6905,67800.0
2012-07-09 10:40:00,51.96,52.04,51.93,52.02,111400.0,41.6986,41.7628,41.6745,41.7467,111400.0
2012-07-09 10:50:00,52.04,52.08,51.98,52.07,36800.0,41.7628,41.7949,41.7146,41.7868,36800.0
2012-07-09 11:00:00,52.03,52.03,51.96,51.96,13200.0,41.7547,41.7547,41.6986,41.6986,13200.0
2012-07-09 11:10:00,51.98,51.98,51.74,51.75,41600.0,41.7146,41.7146,41.522,41.53,41600.0
2012-07-09 11:20:00,51.74,51.77,51.67,51.68,50000.0,41.522,41.5461,41.4658,41.4739,50000.0
2012-07-09 11:30:00,51.7,51.74,51.6,51.64,41600.0,41.4899,41.522,41.4097,41.4418,41600.0
2012-07-09 11:40:00,51.63,51.68,51.63,51.66,28000.0,41.4337,41.4739,41.4337,41.4578,28000.0
2012-07-09 11:50:00,51.68,51.68,51.5,51.54,35800.0,41.4739,41.4739,41.3294,41.3615,35800.0
2012-07-09 12:00:00,51.55,51.61,51.5,51.53,29800.0,41.3695,41.4177,41.3294,41.3535,29800.0
2012-07-09 12:10:00,51.54,51.67,51.54,51.66,31400.0,41.3615,41.4658,41.3615,41.4578,31400.0
2012-07-09 12:20:00,51.65,51.76,51.65,51.7,27200.0,41.4498,41.5381,41.4498,41.4899,27200.0
2012-07-09 12:30:00,51.71,51.74,51.65,51.68,15800.0,41.4979,41.522,41.4498,41.4739,15800.0
2012-07-09 12:40:00,51.68,51.73,51.68,51.73,10800.0,41.4739,41.514,41.4739,41.514,10800.0
2012-07-09 12:50:00,51.74,51.81,51.73,51.74,18000.0,41.522,41.5782,41.514,41.522,18000.0
2012-07-09 13:00:00,51.75,51.88,51.74,51.88,13800.0,41.53,41.6344,41.522,41.6344,13800.0
2012-07-09 13:10:00,51.87,51.9,51.84,51.9,11000.0,41.6263,41.6504,41.6023,41.6504,11000.0
2012-07-09 13:20:00,51.92,52.02,51.92,52.02,15200.0,41.6665,41.7467,41.6665,41.7467,15200.0
2012-07-09 13:30:00,52.02,52.08,52.0,52.08,20400.0,41.7467,41.7949,41.7307,41.7949,20400.0
2012-07-09 13:40:00,52.08,52.13,52.04,52.04,22200.0,41.7949,41.835,41.7628,41.7628,22200.0
2012-07-09 13:50:00,52.01,52.04,51.91,51.96,18200.0,41.7387,41.7628,41.6584,41.6986,18200.0
2012-07-09 14:00:00,51.97,51.97,51.89,51.9,39600.0,41.7066,41.7066,41.6424,41.6504,39600.0
2012-07-09 14:10:00,51.89,51.9,51.77,51.77,12600.0,41.6424,41.6504,41.5461,41.5461,12600.0
2012-07-09 14:20:00,51.77,51.81,51.75,51.77,19000.0,41.5461,41.5782,41.53,41.5461,19000.0
2012-07-09 14:30:00,51.76,51.88,51.76,51.88,10600.0,41.5381,41.6344,41.5381,41.6344,10600.0
2012-07-09 14:40:00,51.9,51.9,51.81,51.84,19200.0,41.6504,41.6504,41.5782,41.6023,19200.0
2012-07-09 14:50:00,51.83,51.88,51.82,51.83,21200.0,41.5942,41.6344,41.5862,41.5942,21200.0
2012-07-09 15:00:00,51.83,51.88,51.77,51.84,61200.0,41.5942,41.6344,41.5461,41.6023,61200.0
2012-07-09 15:10:00,51.82,51.84,51.73,51.73,55800.0,41.5862,41.6023,41.514,41.514,55800.0
2012-07-09 15:20:00,51.73,51.74,51.66,51.74,79400.0,41.514,41.522,41.4578,41.522,79400.0
2012-07-09 15:30:00,51.73,51.74,51.62,51.62,87800.0,41.514,41.522,41.4257,41.4257,87800.0
2012-07-09 15:40:00,51.62,51.71,51.6,51.68,86000.0,41.4257,41.4979,41.4097,41.4739,86000.0
2012-07-09 15:50:00,51.71,51.73,51.65,51.69,166200.0,41.4979,41.514,41.4498,41.4819,166200.0
2012-07-10 09:30:00,51.74,52.22,51.74,52.1,42200.0,41.522,41.9072,41.522,41.8109,42200.0
2012-07-10 09:40:00,52.07,52.19,52.07,52.08,41800.0,41.7868,41.8832,41.7868,41.7949,41800.0
2012-07-10 09:50:00,52.1,52.13,51.99,51.99,27800.0,41.8109,41.835,41.7226,41.7226,27800.0
2012-07-10 10:00:00,51.99,52.02,51.81,51.82,61000.0,41.7226,41.7467,41.5782,41.5862,61000.0
2012-07-10 10:10:00,51.82,51.94,51.75,51.75,39800.0,41.5862,41.6825,41.53,41.53,39800.0
2012-07-10 10:20:00,51.75,51.83,51.7,51.83,10800.0,41.53,41.5942,41.4899,41.5942,10800.0
2012-07-10 10:30:00,51.81,51.93,51.62,51.62,52200.0,41.5782,41.6745,41.4257,41.4257,52200.0
2012-07-10 10:40:00,51.62,51.7,51.58,51.58,66600.0,41.4257,41.4899,41.3936,41.3936,66600.0
2012-07-10 10:50:00,51.57,51.6,51.44,51.49,44200.0,41.3856,41.4097,41.2813,41.3214,44200.0
2012-07-10 11:00:00,51.49,51.7,51.45,51.69,38000.0,41.3214,41.4899,41.2893,41.4819,38000.0
2012-07-10 11:10:00,51.68,51.85,51.62,51.85,19200.0,41.4739,41.6103,41.4257,41.6103,19200.0
2012-07-10 11:20:00,51.85,51.85,51.67,51.7,13400.0,41.6103,41.6103,41.4658,41.4899,13400.0
2012-07-10 11:30:00,51.67,51.7,51.63,51.66,14600.0,41.4658,41.4899,41.4337,41.4578,14600.0
2012-07-10 11:40:00,51.7,51.73,51.62,51.7,16800.0,41.4899,41.514,41.4257,41.4899,16800.0
2012-07-10 11:50:00,51.7,51.74,51.66,51.69,14200.0,41.4899,41.522,41.4578,41.4819,14200.0
2012-07-10 12:00:00,51.71,51.73,51.66,51.67,17400.0,41.4979,41.514,41.4578,41.4658,17400.0
2012-07-10 12:10:00,51.66,51.68,51.57,51.58,15000.0,41.4578,41.4739,41.3856,41.3936,15000.0
2012-07-10 12:20:00,51.6,51.65,51.6,51.64,5600.0,41.4097,41.4498,41.4097,41.4418,5600.0
2012-07-10 12:30:00,51.65,51.68,51.63,51.66,5400.0,41.4498,41.4739,41.4337,41.4578,5400.0
2012-07-10 12:40:00,51.67,51.67,51.58,51.58,8400.0,41.4658,41.4658,41.3936,41.3936,8400.0
2012-07-10 12:50:00,51.57,51.6,51.57,51.58,9800.0,41.3856,41.4097,41.3856,41.3936,9800.0
2012-07-10 13:00:00,51.57,51.62,51.57,51.62,11400.0,41.3856,41.4257,41.3856,41.4257,11400.0
2012-07-10 13:10:00,51.64,51.67,51.63,51.66,8400.0,41.4418,41.4658,41.4337,41.4578,8400.0
2012-07-10 13:20:00,51.65,51.66,51.54,51.57,20200.0,41.4498,41.4578,41.3615,41.3856,20200.0
2012-07-10 13:30:00,51.58,51.58,51.43,51.43,36200.0,41.3936,41.3936,41.2732,41.2732,36200.0
2012-07-10 13:40:00,51.45,51.49,51.4,51.4,7800.0,41.2893,41.3214,41.2492,41.2492,7800.0
2012-07-10 13:50:00,51.38,51.42,51.33,51.34,14400.0,41.2331,41.2652,41.193,41.201,14400.0
2012-07-10 14:00:00,51.35,51.39,51.31,51.33,15200.0,41.209,41.2411,41.1769,41.193,15200.0
2012-07-10 14:10:00,51.29,51.3,51.04,51.06,28400.0,41.1609,41.1689,40.9603,40.9763,28400.0
2012-07-10 14:20:00,51.07,51.12,51.0,51.06,35000.0,40.9843,41.0245,40.9282,40.9763,35000.0
2012-07-10 14:30:00,51.07,51.12,50.97,51.09,14200.0,40.9843,41.0245,40.9041,41.0004,14200.0
2012-07-10 14:40:00,51.12,51.17,51.09,51.09,19000.0,41.0245,41.0646,41.0004,41.0004,19000.0
2012-07-10 14:50:00,51.09,51.1,50.98,51.0,41600.0,41.0004,41.0084,40.9121,40.9282,41600.0
2012-07-10 15:00:00,51.0,51.17,50.98,51.06,22800.0,40.9282,41.0646,40.9121,40.9763,22800.0
2012-07-10 15:10:00,51.05,51.08,50.94,50.97,21400.0,40.9683,40.9924,40.88,40.9041,21400.0
2012-07-10 15:20:00,50.98,51.02,50.88,50.88,30200.0,40.9121,40.9442,40.8319,40.8319,30200.0
2012-07-10 15:30:00,50.88,50.94,50.82,50.86,70000.0,40.8319,40.88,40.7837,40.8158,70000.0
2012-07-10 15:40:00,50.86,50.99,50.81,50.95,74400.0,40.8158,40.9201,40.7757,40.888,74400.0
2012-07-10 15:50:00,50.96,51.13,50.96,51.07,99400.0,40.8961,41.0325,40.8961,40.9843,99400.0
2012-07-11 09:30:00,51.08,51.1,50.63,50.73,81200.0,40.9924,41.0084,40.6312,40.7115,81200.0
2012-07-11 09:40:00,50.74,50.85,50.72,50.83,69000.0,40.7195,40.8078,40.7035,40.7917,69000.0
2012-07-11 09:50:00,50.82,50.95,50.77,50.77,49400.0,40.7837,40.888,40.7436,40.7436,49400.0
2012-07-11 10:00:00,50.79,50.86,50.63,50.8,56800.0,40.7596,40.8158,40.6312,40.7677,56800.0
2012-07-11 10:10:00,50.78,50.9,50.66,50.72,36800.0,40.7516,40.8479,40.6553,40.7035,36800.0
2012-07-11 10:20:00,50.76,50.76,50.48,50.52,47200.0,40.7356,40.7356,40.5109,40.543,47200.0
2012-07-11 10:30:00,50.52,50.54,50.19,50.2,83600.0,40.543,40.559,40.2781,40.2861,83600.0
2012-07-11 10:40:00,50.2,50.23,50.0,50.04,144400.0,40.2861,40.3102,40.1256,40.1577,144400.0
2012-07-11 10:50:00,50.03,50.04,49.92,49.95,73200.0,40.1497,40.1577,40.0614,40.0855,73200.0
2012-07-11 11:00:00,49.97,50.3,49.96,50.27,61000.0,40.1016,40.3664,40.0935,40.3423,61000.0
2012-07-11 11:10:00,50.24,50.24,50.07,50.07,31400.0,40.3183,40.3183,40.1818,40.1818,31400.0
2012-07-11 11:20:00,50.07,50.23,50.04,50.22,47800.0,40.1818,40.3102,40.1577,40.3022,47800.0
2012-07-11 11:30:00,50.21,50.32,50.21,50.27,44400.0,40.2942,40.3825,40.2942,40.3423,44400.0
2012-07-11 11:40:00,50.3,50.34,50.22,50.32,37400.0,40.3664,40.3985,40.3022,40.3825,37400.0
2012-07-11 11:50:00,50.3,50.35,50.29,50.31,27400.0,40.3664,40.4065,40.3584,40.3744,27400.0
2012-07-11 12:00:00,50.34,50.44,50.34,50.37,43600.0,40.3985,40.4788,40.3985,40.4226,43600.0
2012-07-11 12:10:00,50.37,50.44,50.37,50.43,34800.0,40.4226,40.4788,40.4226,40.4707,34800.0
2012-07-11 12:20:00,50.44,50.45,50.38,50.4,74000.0,40.4788,40.4868,40.4306,40.4467,74000.0
2012-07-11 12:30:00,50.4,50.6,50.4,50.6,95400.0,40.4467,40.6072,40.4467,40.6072,95400.0
2012-07-11 12:40:00,50.6,50.72,50.58,50.59,349400.0,40.6072,40.7035,40.5911,40.5991,349400.0
2012-07-11 12:50:00,50.59,50.65,50.54,50.62,26800.0,40.5991,40.6473,40.559,40.6232,26800.0
2012-07-11 13:00:00,50.64,50.64,50.54,50.59,17000.0,40.6393,40.6393,40.559,40.5991,17000.0
2012-07-11 13:10:00,50.6,50.6,50.5,50.51,13400.0,40.6072,40.6072,40.5269,40.5349,13400.0
2012-07-11 13:20:00,50.5,50.58,50.5,50.57,21600.0,40.5269,40.5911,40.5269,40.5831,21600.0
2012-07-11 13:30:00,50.57,50.59,50.54,50.58,9000.0,40.5831,40.5991,40.559,40.5911,9000.0
2012-07-11 13:40:00,50.58,50.63,50.58,50.6,14400.0,40.5911,40.6312,40.5911,40.6072,14400.0
2012-07-11 13:50:00,50.63,50.67,50.58,50.63,15200.0,40.6312,40.6633,40.5911,40.6312,15200.0
2012-07-11 14:00:00,50.63,50.7,50.32,50.45,55800.0,40.6312,40.6874,40.3825,40.4868,55800.0
2012-07-11 14:10:00,50.43,50.46,50.33,50.37,33200.0,40.4707,40.4948,40.3905,40.4226,33200.0
2012-07-11 14:20:00,50.35,50.38,50.19,50.3,31800.0,40.4065,40.4306,40.2781,40.3664,31800.0
2012-07-11 14:30:00,50.29,50.35,50.22,50.33,54000.0,40.3584,40.4065,40.3022,40.3905,54000.0
2012-07-11 14:40:00,50.33,50.4,50.3,50.32,48600.0,40.3905,40.4467,40.3664,40.3825,48600.0
2012-07-11 14:50:00,50.34,50.38,50.31,50.31,44800.0,40.3985,40.4306,40.3744,40.3744,44800.0
2012-07-11 15:00:00,50.31,50.51,50.31,50.51,48000.0,40.3744,40.5349,40.3744,40.5349,48000.0
2012-07-11 15:10:00,50.52,50.52,50.4,50.5,40200.0,40.543,40.543,40.4467,40.5269,40200.0
2012-07-11 15:20:00,50.49,50.49,50.33,50.39,51200.0,40.5189,40.5189,40.3905,40.4386,51200.0
2012-07-11 15:30:00,50.4,50.45,50.35,50.41,65000.0,40.4467,40.4868,40.4065,40.4547,65000.0
2012-07-11 15:40:00,50.41,50.58,50.4,50.54,234800.0,40.4547,40.5911,40.4467,40.559,234800.0
2012-07-11 15:50:00,50.55,50.62,50.44,50.45,226400.0,40.567,40.6232,40.4788,40.4868,226400.0
2012-07-12 09:30:00,49.95,50.22,49.89,50.06,57000.0,40.0855,40.3022,40.0374,40.1738,57000.0
2012-07-12 09:40:00,50.05,50.1,49.77,49.77,63200.0,40.1658,40.2059,39.9411,39.9411,63200.0
2012-07-12 09:50:00,49.76,49.84,49.57,49.67,62400.0,39.933,39.9972,39.7806,39.8608,62400.0
2012-07-12 10:00:00,49.69,49.74,49.59,49.6,51200.0,39.8769,39.917,39.7966,39.8046,51200.0
2012-07-12 10:10:00,49.61,49.77,49.58,49.71,40200.0,39.8127,39.9411,39.7886,39.8929,40200.0
2012-07-12 10:20:00,49.72,49.85,49.71,49.79,35000.0,39.9009,40.0053,39.8929,39.9571,35000.0
2012-07-12 10:30:00,49.77,49.85,49.75,49.83,33400.0,39.9411,40.0053,39.925,39.9892,33400.0
2012-07-12 10:40:00,49.81,49.82,49.57,49.58,57200.0,39.9732,39.9812,39.7806,39.7886,57200.0
2012-07-12 10:50:00,49.57,49.79,49.56,49.77,32800.0,39.7806,39.9571,39.7725,39.9411,32800.0
2012-07-12 11:00:00,49.77,49.96,49.77,49.94,34600.0,39.9411,40.0935,39.9411,40.0775,34600.0
2012-07-12 11:10:00,49.94,49.94,49.86,49.9,19000.0,40.0775,40.0775,40.0133,40.0454,19000.0
2012-07-12 11:20:00,49.88,49.98,49.77,49.94,36800.0,40.0293,40.1096,39.9411,40.0775,36800.0
2012-07-12 11:30:00,49.92,49.94,49.85,49.87,29600.0,40.0614,40.0775,40.0053,40.0213,29600.0
2012-07-12 11:40:00,49.86,50.08,49.86,50.05,28800.0,40.0133,40.1898,40.0133,40.1658,28800.0
2012-07-12 11:50:00,50.05,50.18,50.05,50.15,22400.0,40.1658,40.2701,40.1658,40.246,22400.0
2012-07-12 12:00:00,50.13,50.19,50.05,50.05,22400.0,40.23,40.2781,40.1658,40.1658,22400.0
2012-07-12 12:10:00,50.05,50.09,50.02,50.04,23600.0,40.1658,40.1979,40.1417,40.1577,23600.0
2012-07-12 12:20:00,50.03,50.05,49.98,50.0,20000.0,40.1497,40.1658,40.1096,40.1256,20000.0
2012-07-12 12:30:00,50.03,50.04,49.97,50.01,17200.0,40.1497,40.1577,40.1016,40.1337,17200.0
2012-07-12 12:40:00,49.99,50.04,49.98,50.03,8200.0,40.1176,40.1577,40.1096,40.1497,8200.0
2012-07-12 12:50:00,50.04,50.1,50.01,50.06,16800.0,40.1577,40.2059,40.1337,40.1738,16800.0
2012-07-12 13:00:00,50.07,50.15,50.02,50.15,17000.0,40.1818,40.246,40.1417,40.246,17000.0
2012-07-12 13:10:00,50.15,50.22,50.15,50.22,23200.0,40.246,40.3022,40.246,40.3022,23200.0
2012-07-12 13:20:00,50.22,50.32,50.21,50.21,35000.0,40.3022,40.3825,40.2942,40.2942,35000.0
2012-07-12 13:30:00,50.23,50.29,50.23,50.24,16200.0,40.3102,40.3584,40.3102,40.3183,16200.0
2012-07-12 13:40:00,50.26,50.4,50.26,50.38,19600.0,40.3343,40.4467,40.3343,40.4306,19600.0
2012-07-12 13:50:00,50.4,50.4,50.19,50.21,19600.0,40.4467,40.4467,40.2781,40.2942,19600.0
2012-07-12 14:00:00,50.22,50.38,50.18,50.38,19800.0,40.3022,40.4306,40.2701,40.4306,19800.0
2012-07-12 14:10:00,50.41,50.41,50.24,50.29,23000.0,40.4547,40.4547,40.3183,40.3584,23000.0
2012-07-12 14:20:00,50.29,50.4,50.27,50.37,23400.0,40.3584,40.4467,40.3423,40.4226,23400.0
2012-07-12 14:30:00,50.4,50.44,50.35,50.38,22600.0,40.4467,40.4788,40.4065,40.4306,22600.0
2012-07-12 14:40:00,50.38,50.41,50.31,50.32,25400.0,40.4306,40.4547,40.3744,40.3825,25400.0
2012-07-12 14:50:00,50.32,50.42,50.32,50.38,26200.0,40.3825,40.4627,40.3825,40.4306,26200.0
2012-07-12 15:00:00,50.38,50.4,50.33,50.37,30600.0,40.4306,40.4467,40.3905,40.4226,30600.0
2012-07-12 15:10:00,50.38,50.55,50.38,50.47,69200.0,40.4306,40.567,40.4306,40.5028,69200.0
2012-07-12 15:20:00,50.45,50.56,50.41,50.52,75600.0,40.4868,40.5751,40.4547,40.543,75600.0
2012-07-12 15:30:00,50.51,50.59,50.48,50.5,53800.0,40.5349,40.5991,40.5109,40.5269,53800.0
2012-07-12 15:40:00,50.52,50.63,50.5,50.52,59200.0,40.543,40.6312,40.5269,40.543,59200.0
2012-07-12 15:50:00,50.49,50.51,50.31,50.35,146800.0,40.5189,40.5349,40.3744,40.4065,146800.0
2012-07-13 09:30:00,51.31,51.66,50.64,51.44,213000.0,41.1769,41.4578,40.6393,41.2813,213000.0
2012-07-13 09:40:00,51.48,51.56,51.37,51.49,97800.0,41.3134,41.3776,41.2251,41.3214,97800.0
2012-07-13 09:50:00,51.5,51.52,51.32,51.44,81800.0,41.3294,41.3455,41.185,41.2813,81800.0
2012-07-13 10:00:00,51.44,51.7,51.35,51.58,66600.0,41.2813,41.4899,41.209,41.3936,66600.0
2012-07-13 10:10:00,51.59,51.59,51.34,51.46,52800.0,41.4016,41.4016,41.201,41.2973,52800.0
2012-07-13 10:20:00,51.48,51.55,51.42,51.47,37000.0,41.3134,41.3695,41.2652,41.3053,37000.0
2012-07-13 10:30:00,51.46,51.62,51.46,51.62,45600.0,41.2973,41.4257,41.2973,41.4257,45600.0
2012-07-13 10:40:00,51.62,51.67,51.59,51.63,78400.0,41.4257,41.4658,41.4016,41.4337,78400.0
2012-07-13 10:50:00,51.66,51.67,51.58,51.58,32800.0,41.4578,41.4658,41.3936,41.3936,32800.0
2012-07-13 11:00:00,51.62,51.63,51.55,51.63,76400.0,41.4257,41.4337,41.3695,41.4337,76400.0
2012-07-13 11:10:00,51.6,51.66,51.52,51.6,56200.0,41.4097,41.4578,41.3455,41.4097,56200.0
2012-07-13 11:20:00,51.6,51.73,51.6,51.61,23400.0,41.4097,41.514,41.4097,41.4177,23400.0
2012-07-13 11:30:00,51.63,51.69,51.59,51.61,18000.0,41.4337,41.4819,41.4016,41.4177,18000.0
2012-07-13 11:40:00,51.63,51.68,51.54,51.55,73200.0,41.4337,41.4739,41.3615,41.3695,73200.0
2012-07-13 11:50:00,51.54,51.6,51.44,51.57,83000.0,41.3615,41.4097,41.2813,41.3856,83000.0
2012-07-13 12:00:00,51.58,51.66,51.57,51.66,28400.0,41.3936,41.4578,41.3856,41.4578,28400.0
2012-07-13 12:10:00,51.66,51.68,51.6,51.6,24200.0,41.4578,41.4739,41.4097,41.4097,24200.0
2012-07-13 12:20:00,51.6,51.6,51.51,51.56,21200.0,41.4097,41.4097,41.3374,41.3776,21200.0
2012-07-13 12:30:00,51.53,51.57,51.48,51.54,54200.0,41.3535,41.3856,41.3134,41.3615,54200.0
2012-07-13 12:40:00,51.54,51.57,51.52,51.57,19600.0,41.3615,41.3856,41.3455,41.3856,19600.0
2012-07-13 12:50:00,51.55,51.59,51.54,51.58,13400.0,41.3695,41.4016,41.3615,41.3936,13400.0
2012-07-13 13:00:00,51.57,51.62,51.57,51.6,18200.0,41.3856,41.4257,41.3856,41.4097,18200.0
2012-07-13 13:10:00,51.6,51.62,51.57,51.6,20800.0,41.4097,41.4257,41.3856,41.4097,20800.0
2012-07-13 13:20:00,51.62,51.62,51.54,51.54,15200.0,41.4257,41.4257,41.3615,41.3615,15200.0
2012-07-13 13:30:00,51.55,51.67,51.53,51.67,39000.0,41.3695,41.4658,41.3535,41.4658,39000.0
2012-07-13 13:40:00,51.65,51.67,51.64,51.66,18200.0,41.4498,41.4658,41.4418,41.4578,18200.0
2012-07-13 13:50:00,51.66,51.68,51.6,51.62,19800.0,41.4578,41.4739,41.4097,41.4257,19800.0
2012-07-13 14:00:00,51.6,51.65,51.59,51.62,16200.0,41.4097,41.4498,41.4016,41.4257,16200.0
2012-07-13 14:10:00,51.6,51.64,51.56,51.63,10800.0,41.4097,41.4418,41.3776,41.4337,10800.0
2012-07-13 14:20:00,51.65,51.67,51.6,51.65,8600.0,41.4498,41.4658,41.4097,41.4498,8600.0
2012-07-13 14:30:00,51.63,51.64,51.57,51.59,16800.0,41.4337,41.4418,41.3856,41.4016,16800.0
2012-07-13 14:40:00,51.59,51.6,51.51,51.52,14400.0,41.4016,41.4097,41.3374,41.3455,14400.0
2012-07-13 14:50:00,51.52,51.65,51.51,51.65,31400.0,41.3455,41.4498,41.3374,41.4498,31400.0
2012-07-13 15:00:00,51.64,51.71,51.62,51.64,36400.0,41.4418,41.4979,41.4257,41.4418,36400.0
2012-07-13 15:10:00,51.66,51.68,51.62,51.65,53200.0,41.4578,41.4739,41.4257,41.4498,53200.0
2012-07-13 15:20:00,51.65,51.68,51.58,51.58,49000.0,41.4498,41.4739,41.3936,41.3936,49000.0
2012-07-13 15:30:00,51.58,51.66,51.51,51.63,61400.0,41.3936,41.4578,41.3374,41.4337,61400.0
2012-07-13 15:40:00,51.62,51.69,51.58,51.66,93200.0,41.4257,41.4819,41.3936,41.4578,93200.0
2012-07-13 15:50:00,51.65,51.68,51.55,51.66,158200.0,41.4498,41.4739,41.3695,41.4578,158200.0
2012-07-16 09:30:00,51.45,51.7,51.25,51.31,51200.0,41.2893,41.4899,41.1288,41.1769,51200.0
2012-07-16 09:40:00,51.32,51.38,51.02,51.04,28800.0,41.185,41.2331,40.9442,40.9603,28800.0
2012-07-16 09:50:00,51.02,51.07,50.85,50.95,28800.0,40.9442,40.9843,40.8078,40.888,28800.0
2012-07-16 10:00:00,50.98,51.0,50.82,50.83,39600.0,40.9121,40.9282,40.7837,40.7917,39600.0
2012-07-16 10:10:00,50.83,50.93,50.83,50.87,31000.0,40.7917,40.872,40.7917,40.8238,31000.0
2012-07-16 10:20:00,50.87,50.88,50.8,50.88,22200.0,40.8238,40.8319,40.7677,40.8319,22200.0
2012-07-16 10:30:00,50.87,51.09,50.87,51.04,26800.0,40.8238,41.0004,40.8238,40.9603,26800.0
2012-07-16 10:40:00,51.02,51.1,50.99,51.02,34400.0,40.9442,41.0084,40.9201,40.9442,34400.0
2012-07-16 10:50:00,51.04,51.04,50.88,50.94,24600.0,40.9603,40.9603,40.8319,40.88,24600.0
2012-07-16 11:00:00,50.92,51.02,50.9,50.95,29600.0,40.864,40.9442,40.8479,40.888,29600.0
2012-07-16 11:10:00,50.97,51.29,50.97,51.27,46400.0,40.9041,41.1609,40.9041,41.1448,46400.0
2012-07-16 11:20:00,51.26,51.27,51.09,51.12,26600.0,41.1368,41.1448,41.0004,41.0245,26600.0
2012-07-16 11:30:00,51.09,51.1,51.03,51.06,47800.0,41.0004,41.0084,40.9522,40.9763,47800.0
2012-07-16 11:40:00,51.06,51.13,51.05,51.13,50600.0,40.9763,41.0325,40.9683,41.0325,50600.0
2012-07-16 11:50:00,51.13,51.18,51.09,51.18,15200.0,41.0325,41.0726,41.0004,41.0726,15200.0
2012-07-16 12:00:00,51.18,51.31,51.18,51.26,28600.0,41.0726,41.1769,41.0726,41.1368,28600.0
2012-07-16 12:10:00,51.24,51.27,51.12,51.18,18400.0,41.1208,41.1448,41.0245,41.0726,18400.0
2012-07-16 12:20:00,51.19,51.2,51.11,51.16,14400.0,41.0806,41.0887,41.0164,41.0566,14400.0
2012-07-16 12:30:00,51.13,51.15,51.01,51.03,11600.0,41.0325,41.0485,40.9362,40.9522,11600.0
2012-07-16 12:40:00,51.04,51.06,50.99,51.02,11400.0,40.9603,40.9763,40.9201,40.9442,11400.0
2012-07-16 12:50:00,51.01,51.09,50.99,51.07,17400.0,40.9362,41.0004,40.9201,40.9843,17400.0
2012-07-16 13:00:00,51.09,51.16,51.09,51.1,8800.0,41.0004,41.0566,41.0004,41.0084,8800.0
2012-07-16 13:10:00,51.11,51.13,51.06,51.1,27400.0,41.0164,41.0325,40.9763,41.0084,27400.0
2012-07-16 13:20:00,51.09,51.19,51.09,51.17,6600.0,41.0004,41.0806,41.0004,41.0646,6600.0
2012-07-16 13:30:00,51.18,51.22,51.16,51.16,6800.0,41.0726,41.1047,41.0566,41.0566,6800.0
2012-07-16 13:40:00,51.12,51.21,51.1,51.16,17600.0,41.0245,41.0967,41.0084,41.0566,17600.0
2012-07-16 13:50:00,51.14,51.19,51.12,51.13,16000.0,41.0405,41.0806,41.0245,41.0325,16000.0
2012-07-16 14:00:00,51.13,51.18,51.1,51.16,14000.0,41.0325,41.0726,41.0084,41.0566,14000.0
2012-07-16 14:10:00,51.16,51.25,51.14,51.25,18000.0,41.0566,41.1288,41.0405,41.1288,18000.0
2012-07-16 14:20:00,51.26,51.27,51.23,51.26,21600.0,41.1368,41.1448,41.1127,41.1368,21600.0
2012-07-16 14:30:00,51.27,51.27,51.13,51.15,28200.0,41.1448,41.1448,41.0325,41.0485,28200.0
2012-07-16 14:40:00,51.15,51.17,51.06,51.08,38400.0,41.0485,41.0646,40.9763,40.9924,38400.0
2012-07-16 14:50:00,51.08,51.1,51.0,51.07,34200.0,40.9924,41.0084,40.9282,40.9843,34200.0
2012-07-16 15:00:00,51.07,51.1,51.04,51.06,35200.0,40.9843,41.0084,40.9603,40.9763,35200.0
2012-07-16 15:10:00,51.06,51.15,51.02,51.15,24600.0,40.9763,41.0485,40.9442,41.0485,24600.0
2012-07-16 15:20:00,51.15,51.17,51.08,51.1,28200.0,41.0485,41.0646,40.9924,41.0084,28200.0
2012-07-16 15:30:00,51.08,51.15,50.99,51.02,52000.0,40.9924,41.0485,40.9201,40.9442,52000.0
2012-07-16 15:40:00,51.03,51.09,50.94,51.05,65400.0,40.9522,41.0004,40.88,40.9683,65400.0
2012-07-16 15:50:00,51.06,51.11,51.02,51.06,95600.0,40.9763,41.0164,40.9442,40.9763,95600.0
2012-07-17 09:30:00,51.3,51.62,51.3,51.47,34200.0,41.1689,41.4257,41.1689,41.3053,34200.0
2012-07-17 09:40:00,51.5,51.5,51.2,51.24,30200.0,41.3294,41.3294,41.0887,41.1208,30200.0
2012-07-17 09:50:00,51.21,51.45,51.14,51.43,61800.0,41.0967,41.2893,41.0405,41.2732,61800.0
2012-07-17 10:00:00,51.43,51.45,51.05,51.1,113600.0,41.2732,41.2893,40.9683,41.0084,113600.0
2012-07-17 10:10:00,51.15,51.27,51.12,51.23,28200.0,41.0485,41.1448,41.0245,41.1127,28200.0
2012-07-17 10:20:00,51.21,51.36,51.2,51.3,24200.0,41.0967,41.2171,41.0887,41.1689,24200.0
2012-07-17 10:30:00,51.28,51.33,51.14,51.14,34000.0,41.1529,41.193,41.0405,41.0405,34000.0
2012-07-17 10:40:00,51.12,51.12,50.96,51.09,115800.0,41.0245,41.0245,40.8961,41.0004,115800.0
2012-07-17 10:50:00,51.08,51.23,51.07,51.18,25600.0,40.9924,41.1127,40.9843,41.0726,25600.0
2012-07-17 11:00:00,51.18,51.31,51.16,51.28,22600.0,41.0726,41.1769,41.0566,41.1529,22600.0
2012-07-17 11:10:00,51.27,51.39,51.27,51.35,20600.0,41.1448,41.2411,41.1448,41.209,20600.0
2012-07-17 11:20:00,51.35,51.43,51.27,51.31,21000.0,41.209,41.2732,41.1448,41.1769,21000.0
2012-07-17 11:30:00,51.3,51.58,51.26,51.58,53000.0,41.1689,41.3936,41.1368,41.3936,53000.0
2012-07-17 11:40:00,51.57,51.64,51.53,51.64,29800.0,41.3856,41.4418,41.3535,41.4418,29800.0
2012-07-17 11:50:00,51.65,51.77,51.57,51.75,34600.0,41.4498,41.5461,41.3856,41.53,34600.0
2012-07-17 12:00:00,51.76,51.83,51.73,51.76,38600.0,41.5381,41.5942,41.514,41.5381,38600.0
2012-07-17 12:10:00,51.75,51.75,51.62,51.69,31400.0,41.53,41.53,41.4257,41.4819,31400.0
2012-07-17 12:20:00,51.71,51.82,51.7,51.76,22600.0,41.4979,41.5862,41.4899,41.5381,22600.0
2012-07-17 12:30:00,51.77,51.87,51.77,51.84,23600.0,41.5461,41.6263,41.5461,41.6023,23600.0
2012-07-17 12:40:00,51.85,51.86,51.8,51.81,23000.0,41.6103,41.6183,41.5702,41.5782,23000.0
2012-07-17 12:50:00,51.8,51.83,51.72,51.72,22000.0,41.5702,41.5942,41.506,41.506,22000.0
2012-07-17 13:00:00,51.71,51.75,51.65,51.75,46400.0,41.4979,41.53,41.4498,41.53,46400.0
2012-07-17 13:10:00,51.74,51.88,51.74,51.85,21600.0,41.522,41.6344,41.522,41.6103,21600.0
2012-07-17 13:20:00,51.85,51.96,51.82,51.96,23400.0,41.6103,41.6986,41.5862,41.6986,23400.0
2012-07-17 13:30:00,51.96,52.04,51.95,52.0,37000.0,41.6986,41.7628,41.6905,41.7307,37000.0
2012-07-17 13:40:00,52.0,52.05,51.97,51.99,26400.0,41.7307,41.7708,41.7066,41.7226,26400.0
2012-07-17 13:50:00,51.99,52.01,51.96,51.98,30000.0,41.7226,41.7387,41.6986,41.7146,30000.0
2012-07-17 14:00:00,51.98,52.09,51.98,52.07,31600.0,41.7146,41.8029,41.7146,41.7868,31600.0
2012-07-17 14:10:00,52.06,52.13,52.04,52.1,59800.0,41.7788,41.835,41.7628,41.8109,59800.0
2012-07-17 14:20:00,52.09,52.12,52.06,52.08,23000.0,41.8029,41.827,41.7788,41.7949,23000.0
2012-07-17 14:30:00,52.1,52.12,52.06,52.06,29400.0,41.8109,41.827,41.7788,41.7788,29400.0
2012-07-17 14:40:00,52.07,52.13,52.06,52.08,35000.0,41.7868,41.835,41.7788,41.7949,35000.0
2012-07-17 14:50:00,52.09,52.16,52.06,52.11,48600.0,41.8029,41.8591,41.7788,41.8189,48600.0
2012-07-17 15:00:00,52.1,52.1,52.02,52.07,38000.0,41.8109,41.8109,41.7467,41.7868,38000.0
2012-07-17 15:10:00,52.07,52.1,52.05,52.06,41400.0,41.7868,41.8109,41.7708,41.7788,41400.0
2012-07-17 15:20:00,52.07,52.08,51.94,51.96,36600.0,41.7868,41.7949,41.6825,41.6986,36600.0
2012-07-17 15:30:00,51.94,51.98,51.85,51.88,118400.0,41.6825,41.7146,41.6103,41.6344,118400.0
2012-07-17 15:40:00,51.88,51.99,51.87,51.97,93400.0,41.6344,41.7226,41.6263,41.7066,93400.0
2012-07-17 15:50:00,51.98,52.07,51.97,52.07,176600.0,41.7146,41.7868,41.7066,41.7868,176600.0
2012-07-18 09:30:00,51.74,52.02,51.74,51.93,22000.0,41.522,41.7467,41.522,41.6745,22000.0
2012-07-18 09:40:00,51.99,52.07,51.92,51.98,39400.0,41.7226,41.7868,41.6665,41.7146,39400.0
2012-07-18 09:50:00,51.98,52.18,51.94,52.06,28000.0,41.7146,41.8751,41.6825,41.7788,28000.0
2012-07-18 10:00:00,52.06,52.1,51.94,52.01,105000.0,41.7788,41.8109,41.6825,41.7387,105000.0
2012-07-18 10:10:00,52.01,52.09,51.94,51.98,39600.0,41.7387,41.8029,41.6825,41.7146,39600.0
2012-07-18 10:20:00,51.98,52.01,51.94,51.97,26600.0,41.7146,41.7387,41.6825,41.7066,26600.0
2012-07-18 10:30:00,51.99,51.99,51.86,51.99,34600.0,41.7226,41.7226,41.6183,41.7226,34600.0
2012-07-18 10:40:00,52.0,52.15,51.98,52.12,27200.0,41.7307,41.8511,41.7146,41.827,27200.0
2012-07-18 10:50:00,52.1,52.19,52.09,52.16,18600.0,41.8109,41.8832,41.8029,41.8591,18600.0
2012-07-18 11:00:00,52.13,52.16,52.05,52.05,17000.0,41.835,41.8591,41.7708,41.7708,17000.0
2012-07-18 11:10:00,52.04,52.14,51.99,52.13,25800.0,41.7628,41.843,41.7226,41.835,25800.0
2012-07-18 11:20:00,52.12,52.22,52.12,52.22,11800.0,41.827,41.9072,41.827,41.9072,11800.0
2012-07-18 11:30:00,52.23,52.29,52.21,52.29,21600.0,41.9153,41.9634,41.8992,41.9634,21600.0
2012-07-18 11:40:00,52.28,52.31,52.26,52.29,15400.0,41.9554,41.9795,41.9393,41.9634,15400.0
2012-07-18 11:50:00,52.3,52.33,52.26,52.32,24800.0,41.9714,41.9955,41.9393,41.9875,24800.0
2012-07-18 12:00:00,52.33,52.38,52.32,52.36,26400.0,41.9955,42.0356,41.9875,42.0196,26400.0
2012-07-18 12:10:00,52.35,52.42,52.33,52.42,19400.0,42.0116,42.0677,41.9955,42.0677,19400.0
2012-07-18 12:20:00,52.42,52.43,52.38,52.42,23200.0,42.0677,42.0758,42.0356,42.0677,23200.0
2012-07-18 12:30:00,52.42,52.43,52.37,52.38,17600.0,42.0677,42.0758,42.0276,42.0356,17600.0
2012-07-18 12:40:00,52.37,52.39,52.34,52.35,31800.0,42.0276,42.0437,42.0035,42.0116,31800.0
2012-07-18 12:50:00,52.35,52.39,52.33,52.36,15000.0,42.0116,42.0437,41.9955,42.0196,15000.0
2012-07-18 13:00:00,52.37,52.4,52.27,52.27,27000.0,42.0276,42.0517,41.9474,41.9474,27000.0
2012-07-18 13:10:00,52.27,52.27,52.21,52.22,28600.0,41.9474,41.9474,41.8992,41.9072,28600.0
2012-07-18 13:20:00,52.22,52.25,52.18,52.18,12400.0,41.9072,41.9313,41.8751,41.8751,12400.0
2012-07-18 13:30:00,52.18,52.22,52.13,52.13,34200.0,41.8751,41.9072,41.835,41.835,34200.0
2012-07-18 13:40:00,52.13,52.24,52.13,52.23,10000.0,41.835,41.9233,41.835,41.9153,10000.0
2012-07-18 13:50:00,52.24,52.25,52.17,52.23,13800.0,41.9233,41.9313,41.8671,41.9153,13800.0
2012-07-18 14:00:00,52.22,52.34,52.22,52.29,29600.0,41.9072,42.0035,41.9072,41.9634,29600.0
2012-07-18 14:10:00,52.28,52.29,52.22,52.29,12600.0,41.9554,41.9634,41.9072,41.9634,12600.0
2012-07-18 14:20:00,52.29,52.32,52.24,52.29,23800.0,41.9634,41.9875,41.9233,41.9634,23800.0
2012-07-18 14:30:00,52.27,52.3,52.18,52.18,14200.0,41.9474,41.9714,41.8751,41.8751,14200.0
2012-07-18 14:40:00,52.17,52.18,52.05,52.08,30200.0,41.8671,41.8751,41.7708,41.7949,30200.0
2012-07-18 14:50:00,52.06,52.07,52.02,52.04,13400.0,41.7788,41.7868,41.7467,41.7628,13400.0
2012-07-18 15:00:00,52.05,52.13,52.04,52.1,30400.0,41.7708,41.835,41.7628,41.8109,30400.0
2012-07-18 15:10:00,52.1,52.2,52.08,52.17,39600.0,41.8109,41.8912,41.7949,41.8671,39600.0
2012-07-18 15:20:00,52.17,52.22,52.08,52.12,80000.0,41.8671,41.9072,41.7949,41.827,80000.0
2012-07-18 15:30:00,52.13,52.18,52.09,52.1,74200.0,41.835,41.8751,41.8029,41.8109,74200.0
2012-07-18 15:40:00,52.1,52.13,51.98,52.1,265000.0,41.8109,41.835,41.7146,41.8109,265000.0
2012-07-18 15:50:00,52.1,52.14,51.99,52.1,259000.0,41.8109,41.843,41.7226,41.8109,259000.0
2012-07-19 09:30:00,54.63,55.82,54.15,54.83,1261600.0,43.8413,44.7963,43.4561,44.0018,1261600.0
2012-07-19 09:40:00,54.8,55.1,54.46,54.49,887000.0,43.9777,44.2185,43.7049,43.7289,887000.0
2012-07-19 09:50:00,54.51,54.65,53.65,54.35,399800.0,43.745,43.8573,43.0548,43.6166,399800.0
2012-07-19 10:00:00,54.38,54.38,53.43,53.79,408000.0,43.6407,43.6407,42.8783,43.1672,408000.0
2012-07-19 10:10:00,53.8,54.06,53.68,54.06,268800.0,43.1752,43.3838,43.0789,43.3838,268800.0
2012-07-19 10:20:00,54.06,54.47,54.04,54.37,199200.0,43.3838,43.7129,43.3678,43.6326,199200.0
2012-07-19 10:30:00,54.37,54.59,54.28,54.34,202400.0,43.6326,43.8092,43.5604,43.6086,202400.0
2012-07-19 10:40:00,54.32,54.45,54.21,54.32,94200.0,43.5925,43.6968,43.5042,43.5925,94200.0
2012-07-19 10:50:00,54.32,54.4,54.23,54.3,120400.0,43.5925,43.6567,43.5203,43.5765,120400.0
2012-07-19 11:00:00,54.3,54.54,54.3,54.47,165400.0,43.5765,43.7691,43.5765,43.7129,165400.0
2012-07-19 11:10:00,54.5,54.63,54.41,54.49,184400.0,43.737,43.8413,43.6647,43.7289,184400.0
2012-07-19 11:20:00,54.5,54.73,54.45,54.54,178600.0,43.737,43.9215,43.6968,43.7691,178600.0
2012-07-19 11:30:00,54.53,54.72,54.53,54.72,102600.0,43.761,43.9135,43.761,43.9135,102600.0
2012-07-19 11:40:00,54.7,54.77,54.6,54.66,233600.0,43.8975,43.9536,43.8172,43.8654,233600.0
2012-07-19 11:50:00,54.69,54.77,54.47,54.63,177000.0,43.8894,43.9536,43.7129,43.8413,177000.0
2012-07-19 12:00:00,54.64,54.85,54.64,54.81,96200.0,43.8493,44.0178,43.8493,43.9857,96200.0
2012-07-19 12:10:00,54.81,54.9,54.76,54.9,44200.0,43.9857,44.058,43.9456,44.058,44200.0
2012-07-19 12:20:00,54.91,55.04,54.9,55.03,61600.0,44.066,44.1703,44.058,44.1623,61600.0
2012-07-19 12:30:00,55.05,55.27,55.05,55.08,68800.0,44.1783,44.3549,44.1783,44.2024,68800.0
2012-07-19 12:40:00,55.1,55.1,54.88,54.91,78200.0,44.2185,44.2185,44.0419,44.066,78200.0
2012-07-19 12:50:00,54.91,54.97,54.82,54.9,68400.0,44.066,44.1141,43.9938,44.058,68400.0
2012-07-19 13:00:00,54.9,55.2,54.9,55.19,83800.0,44.058,44.2987,44.058,44.2907,83800.0
2012-07-19 13:10:00,55.2,55.38,55.2,55.35,138800.0,44.2987,44.4432,44.2987,44.4191,138800.0
2012-07-19 13:20:00,55.35,55.37,55.13,55.19,108400.0,44.4191,44.4351,44.2425,44.2907,108400.0
2012-07-19 13:30:00,55.17,55.24,55.09,55.09,71600.0,44.2746,44.3308,44.2104,44.2104,71600.0
2012-07-19 13:40:00,55.1,55.13,54.98,55.01,71800.0,44.2185,44.2425,44.1222,44.1462,71800.0
2012-07-19 13:50:00,55.01,55.02,54.87,54.98,90800.0,44.1462,44.1543,44.0339,44.1222,90800.0
2012-07-19 14:00:00,54.98,55.07,54.91,55.02,57400.0,44.1222,44.1944,44.066,44.1543,57400.0
2012-07-19 14:10:00,55.03,55.03,54.92,54.97,108000.0,44.1623,44.1623,44.074,44.1141,108000.0
2012-07-19 14:20:00,54.96,55.02,54.96,55.0,106400.0,44.1061,44.1543,44.1061,44.1382,106400.0
2012-07-19 14:30:00,55.01,55.18,54.96,55.18,114000.0,44.1462,44.2827,44.1061,44.2827,114000.0
2012-07-19 14:40:00,55.17,55.26,55.14,55.26,70200.0,44.2746,44.3469,44.2506,44.3469,70200.0
2012-07-19 14:50:00,55.26,55.44,55.23,55.42,141400.0,44.3469,44.4913,44.3228,44.4753,141400.0
2012-07-19 15:00:00,55.42,55.66,55.39,55.66,173400.0,44.4753,44.6679,44.4512,44.6679,173400.0
2012-07-19 15:10:00,55.66,55.77,55.5,55.59,156000.0,44.6679,44.7561,44.5395,44.6117,156000.0
2012-07-19 15:20:00,55.6,55.77,55.53,55.76,119000.0,44.6197,44.7561,44.5635,44.7481,119000.0
2012-07-19 15:30:00,55.75,55.9,55.7,55.83,289600.0,44.7401,44.8605,44.7,44.8043,289600.0
2012-07-19 15:40:00,55.83,56.09,55.83,56.02,336000.0,44.8043,45.013,44.8043,44.9568,336000.0
2012-07-19 15:50:00,56.02,56.06,55.91,55.99,497000.0,44.9568,44.9889,44.8685,44.9327,497000.0
2012-07-20 09:30:00,55.28,55.34,54.73,55.15,300600.0,44.3629,44.4111,43.9215,44.2586,300600.0
2012-07-20 09:40:00,55.2,55.42,55.15,55.37,170800.0,44.2987,44.4753,44.2586,44.4351,170800.0
2012-07-20 09:50:00,55.35,55.61,55.26,55.56,153000.0,44.4191,44.6277,44.3469,44.5876,153000.0
2012-07-20 10:00:00,55.56,55.85,55.46,55.75,123200.0,44.5876,44.8203,44.5074,44.7401,123200.0
2012-07-20 10:10:00,55.76,55.96,55.66,55.96,140400.0,44.7481,44.9086,44.6679,44.9086,140400.0
2012-07-20 10:20:00,55.95,55.98,55.75,55.92,69600.0,44.9006,44.9247,44.7401,44.8765,69600.0
2012-07-20 10:30:00,55.95,55.97,55.67,55.9,79800.0,44.9006,44.9166,44.6759,44.8605,79800.0
2012-07-20 10:40:00,55.89,55.95,55.82,55.85,75400.0,44.8524,44.9006,44.7963,44.8203,75400.0
2012-07-20 10:50:00,55.85,56.58,55.84,56.54,260600.0,44.8203,45.4062,44.8123,45.3741,260600.0
2012-07-20 11:00:00,56.51,56.77,56.34,56.38,264400.0,45.35,45.5587,45.2136,45.2457,264400.0
2012-07-20 11:10:00,56.38,56.48,56.3,56.36,105000.0,45.2457,45.3259,45.1815,45.2296,105000.0
2012-07-20 11:20:00,56.35,56.48,56.32,56.48,181600.0,45.2216,45.3259,45.1975,45.3259,181600.0
2012-07-20 11:30:00,56.48,56.69,56.39,56.69,110400.0,45.3259,45.4945,45.2537,45.4945,110400.0
2012-07-20 11:40:00,56.69,57.02,56.64,57.01,126200.0,45.4945,45.7593,45.4543,45.7513,126200.0
2012-07-20 11:50:00,57.01,57.1,56.96,57.05,97000.0,45.7513,45.8235,45.7111,45.7834,97000.0
2012-07-20 12:00:00,57.03,57.03,56.83,56.85,107800.0,45.7673,45.7673,45.6068,45.6229,107800.0
2012-07-20 12:10:00,56.83,56.83,56.68,56.68,49000.0,45.6068,45.6068,45.4864,45.4864,49000.0
2012-07-20 12:20:00,56.68,56.69,56.6,56.67,72200.0,45.4864,45.4945,45.4222,45.4784,72200.0
2012-07-20 12:30:00,56.67,56.68,56.59,56.66,74400.0,45.4784,45.4864,45.4142,45.4704,74400.0
2012-07-20 12:40:00,56.65,56.66,56.63,56.65,90200.0,45.4624,45.4704,45.4463,45.4624,90200.0
2012-07-20 12:50:00,56.64,56.7,56.63,56.65,208200.0,45.4543,45.5025,45.4463,45.4624,208200.0
2012-07-20 13:00:00,56.65,56.66,56.56,56.62,80200.0,45.4624,45.4704,45.3901,45.4383,80200.0
2012-07-20 13:10:00,56.61,56.9,56.59,56.87,254600.0,45.4303,45.663,45.4142,45.6389,254600.0
2012-07-20 13:20:00,56.86,56.87,56.72,56.87,53800.0,45.6309,45.6389,45.5185,45.6389,53800.0
2012-07-20 13:30:00,56.85,56.91,56.83,56.87,148000.0,45.6229,45.671,45.6068,45.6389,148000.0
2012-07-20 13:40:00,56.87,56.97,56.82,56.93,88400.0,45.6389,45.7192,45.5988,45.6871,88400.0
2012-07-20 13:50:00,56.93,56.99,56.85,56.94,106600.0,45.6871,45.7352,45.6229,45.6951,106600.0
2012-07-20 14:00:00,56.94,57.13,56.92,57.12,169200.0,45.6951,45.8476,45.679,45.8395,169200.0
2012-07-20 14:10:00,57.12,57.27,57.1,57.15,208600.0,45.8395,45.9599,45.8235,45.8636,208600.0
2012-07-20 14:20:00,57.14,57.28,57.02,57.24,90200.0,45.8556,45.9679,45.7593,45.9358,90200.0
2012-07-20 14:30:00,57.24,57.31,57.17,57.27,78400.0,45.9358,45.992,45.8797,45.9599,78400.0
2012-07-20 14:40:00,57.27,57.27,57.11,57.18,59400.0,45.9599,45.9599,45.8315,45.8877,59400.0
2012-07-20 14:50:00,57.18,57.21,57.12,57.21,79200.0,45.8877,45.9118,45.8395,45.9118,79200.0
2012-07-20 15:00:00,57.21,57.21,57.13,57.18,80600.0,45.9118,45.9118,45.8476,45.8877,80600.0
2012-07-20 15:10:00,57.18,57.19,57.08,57.08,99800.0,45.8877,45.8957,45.8074,45.8074,99800.0
2012-07-20 15:20:00,57.1,57.15,56.97,57.08,117000.0,45.8235,45.8636,45.7192,45.8074,117000.0
2012-07-20 15:30:00,57.09,57.15,57.04,57.15,129600.0,45.8155,45.8636,45.7753,45.8636,129600.0
2012-07-20 15:40:00,57.14,57.18,57.08,57.1,152200.0,45.8556,45.8877,45.8074,45.8235,152200.0
2012-07-20 15:50:00,57.1,57.1,56.91,56.94,470600.0,45.8235,45.8235,45.671,45.6951,470600.0
2012-07-23 09:30:00,55.45,55.84,55.3,55.79,160000.0,44.4993,44.8123,44.379,44.7722,160000.0
2012-07-23 09:40:00,55.81,55.97,55.72,55.87,172200.0,44.7882,44.9166,44.716,44.8364,172200.0
2012-07-23 09:50:00,55.88,56.14,55.77,56.13,263200.0,44.8444,45.0531,44.7561,45.0451,263200.0
2012-07-23 10:00:00,56.14,56.24,55.93,56.06,154800.0,45.0531,45.1333,44.8845,44.9889,154800.0
2012-07-23 10:10:00,56.1,56.1,55.91,56.08,151400.0,45.021,45.021,44.8685,45.0049,151400.0
2012-07-23 10:20:00,56.07,56.08,55.93,56.01,112400.0,44.9969,45.0049,44.8845,44.9488,112400.0
2012-07-23 10:30:00,56.01,56.04,55.88,55.96,209000.0,44.9488,44.9728,44.8444,44.9086,209000.0
2012-07-23 10:40:00,55.96,56.24,55.9,55.9,170200.0,44.9086,45.1333,44.8605,44.8605,170200.0
2012-07-23 10:50:00,55.88,55.9,55.62,55.67,156600.0,44.8444,44.8605,44.6358,44.6759,156600.0
2012-07-23 11:00:00,55.69,55.91,55.67,55.86,83800.0,44.6919,44.8685,44.6759,44.8284,83800.0
2012-07-23 11:10:00,55.85,55.94,55.68,55.72,68800.0,44.8203,44.8926,44.6839,44.716,68800.0
2012-07-23 11:20:00,55.72,55.87,55.69,55.87,39800.0,44.716,44.8364,44.6919,44.8364,39800.0
2012-07-23 11:30:00,55.85,55.87,55.59,55.59,43200.0,44.8203,44.8364,44.6117,44.6117,43200.0
2012-07-23 11:40:00,55.59,55.59,55.47,55.57,47400.0,44.6117,44.6117,44.5154,44.5956,47400.0
2012-07-23 11:50:00,55.56,55.67,55.51,55.52,59800.0,44.5876,44.6759,44.5475,44.5555,59800.0
2012-07-23 12:00:00,55.52,55.55,55.44,55.49,43600.0,44.5555,44.5796,44.4913,44.5314,43600.0
2012-07-23 12:10:00,55.5,55.54,55.26,55.3,55400.0,44.5395,44.5716,44.3469,44.379,55400.0
2012-07-23 12:20:00,55.28,55.38,55.24,55.3,49400.0,44.3629,44.4432,44.3308,44.379,49400.0
2012-07-23 12:30:00,55.3,55.37,55.21,55.36,68600.0,44.379,44.4351,44.3067,44.4271,68600.0
2012-07-23 12:40:00,55.37,55.49,55.29,55.48,52400.0,44.4351,44.5314,44.3709,44.5234,52400.0
2012-07-23 12:50:00,55.48,55.63,55.45,55.63,51600.0,44.5234,44.6438,44.4993,44.6438,51600.0
2012-07-23 13:00:00,55.63,55.63,55.56,55.6,23400.0,44.6438,44.6438,44.5876,44.6197,23400.0
2012-07-23 13:10:00,55.6,55.66,55.56,55.63,59400.0,44.6197,44.6679,44.5876,44.6438,59400.0
2012-07-23 13:20:00,55.62,55.65,55.6,55.62,38400.0,44.6358,44.6598,44.6197,44.6358,38400.0
2012-07-23 13:30:00,55.62,55.7,55.6,55.67,36800.0,44.6358,44.7,44.6197,44.6759,36800.0
2012-07-23 13:40:00,55.67,55.73,55.6,55.6,62400.0,44.6759,44.724,44.6197,44.6197,62400.0
2012-07-23 13:50:00,55.6,55.69,55.56,55.65,60400.0,44.6197,44.6919,44.5876,44.6598,60400.0
2012-07-23 14:00:00,55.63,55.65,55.53,55.54,45200.0,44.6438,44.6598,44.5635,44.5716,45200.0
2012-07-23 14:10:00,55.56,55.59,55.44,55.45,42600.0,44.5876,44.6117,44.4913,44.4993,42600.0
2012-07-23 14:20:00,55.45,55.46,55.29,55.34,156400.0,44.4993,44.5074,44.3709,44.4111,156400.0
2012-07-23 14:30:00,55.33,55.33,55.2,55.24,49600.0,44.403,44.403,44.2987,44.3308,49600.0
2012-07-23 14:40:00,55.24,55.33,55.24,55.31,44000.0,44.3308,44.403,44.3308,44.387,44000.0
2012-07-23 14:50:00,55.3,55.3,55.17,55.17,57800.0,44.379,44.379,44.2746,44.2746,57800.0
2012-07-23 15:00:00,55.17,55.22,55.08,55.16,67200.0,44.2746,44.3148,44.2024,44.2666,67200.0
2012-07-23 15:10:00,55.15,55.2,55.09,55.19,64400.0,44.2586,44.2987,44.2104,44.2907,64400.0
2012-07-23 15:20:00,55.19,55.54,55.18,55.52,100400.0,44.2907,44.5716,44.2827,44.5555,100400.0
2012-07-23 15:30:00,55.52,55.61,55.46,55.49,147800.0,44.5555,44.6277,44.5074,44.5314,147800.0
2012-07-23 15:40:00,55.49,55.57,55.38,55.57,143800.0,44.5314,44.5956,44.4432,44.5956,143800.0
2012-07-23 15:50:00,55.58,55.58,55.35,55.38,247000.0,44.6037,44.6037,44.4191,44.4432,247000.0
2012-07-24 09:30:00,55.52,55.52,55.05,55.06,78200.0,44.5555,44.5555,44.1783,44.1864,78200.0
2012-07-24 09:40:00,55.1,55.22,54.98,54.98,61400.0,44.2185,44.3148,44.1222,44.1222,61400.0
2012-07-24 09:50:00,54.97,54.99,54.7,54.81,74800.0,44.1141,44.1302,43.8975,43.9857,74800.0
2012-07-24 10:00:00,54.8,54.85,54.56,54.57,59800.0,43.9777,44.0178,43.7851,43.7931,59800.0
2012-07-24 10:10:00,54.56,54.63,54.35,54.35,71200.0,43.7851,43.8413,43.6166,43.6166,71200.0
2012-07-24 10:20:00,54.35,54.4,54.29,54.36,129400.0,43.6166,43.6567,43.5684,43.6246,129400.0
2012-07-24 10:30:00,54.35,54.56,54.35,54.5,50400.0,43.6166,43.7851,43.6166,43.737,50400.0
2012-07-24 10:40:00,54.5,54.56,54.41,54.41,67200.0,43.737,43.7851,43.6647,43.6647,67200.0
2012-07-24 10:50:00,54.41,54.55,54.38,54.41,45800.0,43.6647,43.7771,43.6407,43.6647,45800.0
2012-07-24 11:00:00,54.38,54.44,54.31,54.38,36800.0,43.6407,43.6888,43.5845,43.6407,36800.0
2012-07-24 11:10:00,54.37,54.46,54.33,54.45,37800.0,43.6326,43.7049,43.6005,43.6968,37800.0
2012-07-24 11:20:00,54.46,54.53,54.42,54.42,52000.0,43.7049,43.761,43.6728,43.6728,52000.0
2012-07-24 11:30:00,54.41,54.51,54.14,54.21,106000.0,43.6647,43.745,43.4481,43.5042,106000.0
2012-07-24 11:40:00,54.22,54.34,54.16,54.33,44200.0,43.5123,43.6086,43.4641,43.6005,44200.0
2012-07-24 11:50:00,54.3,54.35,54.26,54.33,40800.0,43.5765,43.6166,43.5444,43.6005,40800.0
2012-07-24 12:00:00,54.32,54.32,54.1,54.17,75800.0,43.5925,43.5925,43.416,43.4721,75800.0
2012-07-24 12:10:00,54.19,54.22,54.07,54.07,27600.0,43.4882,43.5123,43.3919,43.3919,27600.0
2012-07-24 12:20:00,54.07,54.08,53.9,53.96,37600.0,43.3919,43.3999,43.2554,43.3036,37600.0
2012-07-24 12:30:00,53.95,54.1,53.95,54.08,22000.0,43.2956,43.416,43.2956,43.3999,22000.0
2012-07-24 12:40:00,54.06,54.08,54.03,54.08,38200.0,43.3838,43.3999,43.3598,43.3999,38200.0
2012-07-24 12:50:00,54.06,54.16,54.02,54.16,31000.0,43.3838,43.4641,43.3517,43.4641,31000.0
2012-07-24 13:00:00,54.16,54.19,54.13,54.15,20600.0,43.4641,43.4882,43.44,43.4561,20600.0
2012-07-24 13:10:00,54.15,54.27,54.14,54.2,33800.0,43.4561,43.5524,43.4481,43.4962,33800.0
2012-07-24 13:20:00,54.21,54.24,54.18,54.2,22800.0,43.5042,43.5283,43.4802,43.4962,22800.0
2012-07-24 13:30:00,54.21,54.21,54.17,54.18,47000.0,43.5042,43.5042,43.4721,43.4802,47000.0
2012-07-24 13:40:00,54.18,54.22,54.12,54.12,88000.0,43.4802,43.5123,43.432,43.432,88000.0
2012-07-24 13:50:00,54.13,54.29,54.1,54.23,47400.0,43.44,43.5684,43.416,43.5203,47400.0
2012-07-24 14:00:00,54.23,54.24,54.12,54.14,55000.0,43.5203,43.5283,43.432,43.4481,55000.0
2012-07-24 14:10:00,54.14,54.18,54.1,54.12,61000.0,43.4481,43.4802,43.416,43.432,61000.0
2012-07-24 14:20:00,54.12,54.13,53.88,53.88,65600.0,43.432,43.44,43.2394,43.2394,65600.0
2012-07-24 14:30:00,53.88,53.95,53.85,53.95,65000.0,43.2394,43.2956,43.2153,43.2956,65000.0
2012-07-24 14:40:00,53.94,54.02,53.92,53.97,37600.0,43.2875,43.3517,43.2715,43.3116,37600.0
2012-07-24 14:50:00,53.97,53.99,53.93,53.97,31000.0,43.3116,43.3277,43.2795,43.3116,31000.0
2012-07-24 15:00:00,53.95,53.97,53.85,53.85,60400.0,43.2956,43.3116,43.2153,43.2153,60400.0
2012-07-24 15:10:00,53.84,53.91,53.84,53.85,50000.0,43.2073,43.2635,43.2073,43.2153,50000.0
2012-07-24 15:20:00,53.84,54.15,53.82,54.13,74800.0,43.2073,43.4561,43.1912,43.44,74800.0
2012-07-24 15:30:00,54.12,54.23,54.07,54.23,72600.0,43.432,43.5203,43.3919,43.5203,72600.0
2012-07-24 15:40:00,54.21,54.27,53.99,54.07,108200.0,43.5042,43.5524,43.3277,43.3919,108200.0
2012-07-24 15:50:00,54.07,54.4,53.99,54.29,340000.0,43.3919,43.6567,43.3277,43.5684,340000.0
2012-07-25 09:30:00,54.54,54.83,54.32,54.78,84800.0,43.7691,44.0018,43.5925,43.9617,84800.0
2012-07-25 09:40:00,54.8,54.8,54.39,54.42,74400.0,43.9777,43.9777,43.6487,43.6728,74400.0
2012-07-25 09:50:00,54.4,54.47,54.23,54.47,50800.0,43.6567,43.7129,43.5203,43.7129,50800.0
2012-07-25 10:00:00,54.44,54.49,54.16,54.2,56800.0,43.6888,43.7289,43.4641,43.4962,56800.0
2012-07-25 10:10:00,54.2,54.32,54.11,54.28,146600.0,43.4962,43.5925,43.424,43.5604,146600.0
2012-07-25 10:20:00,54.29,54.44,54.21,54.44,62800.0,43.5684,43.6888,43.5042,43.6888,62800.0
2012-07-25 10:30:00,54.43,54.43,54.27,54.42,42200.0,43.6808,43.6808,43.5524,43.6728,42200.0
2012-07-25 10:40:00,54.42,54.54,54.35,54.35,46800.0,43.6728,43.7691,43.6166,43.6166,46800.0
2012-07-25 10:50:00,54.34,54.38,54.27,54.31,64600.0,43.6086,43.6407,43.5524,43.5845,64600.0
2012-07-25 11:00:00,54.3,54.33,54.24,54.26,50200.0,43.5765,43.6005,43.5283,43.5444,50200.0
2012-07-25 11:10:00,54.24,54.34,54.23,54.31,81800.0,43.5283,43.6086,43.5203,43.5845,81800.0
2012-07-25 11:20:00,54.3,54.35,54.23,54.26,42400.0,43.5765,43.6166,43.5203,43.5444,42400.0
2012-07-25 11:30:00,54.25,54.3,54.19,54.3,65600.0,43.5363,43.5765,43.4882,43.5765,65600.0
2012-07-25 11:40:00,54.28,54.28,54.01,54.05,97600.0,43.5604,43.5604,43.3437,43.3758,97600.0
2012-07-25 11:50:00,54.05,54.09,53.99,54.02,31600.0,43.3758,43.4079,43.3277,43.3517,31600.0
2012-07-25 12:00:00,54.05,54.18,54.04,54.09,43000.0,43.3758,43.4802,43.3678,43.4079,43000.0
2012-07-25 12:10:00,54.09,54.14,53.97,54.01,28400.0,43.4079,43.4481,43.3116,43.3437,28400.0
2012-07-25 12:20:00,54.02,54.09,54.0,54.09,19400.0,43.3517,43.4079,43.3357,43.4079,19400.0
2012-07-25 12:30:00,54.06,54.12,54.05,54.1,17000.0,43.3838,43.432,43.3758,43.416,17000.0
2012-07-25 12:40:00,54.1,54.21,54.07,54.14,27600.0,43.416,43.5042,43.3919,43.4481,27600.0
2012-07-25 12:50:00,54.14,54.14,54.01,54.03,16000.0,43.4481,43.4481,43.3437,43.3598,16000.0
2012-07-25 13:00:00,54.07,54.15,54.06,54.12,15600.0,43.3919,43.4561,43.3838,43.432,15600.0
2012-07-25 13:10:00,54.13,54.16,54.1,54.14,35000.0,43.44,43.4641,43.416,43.4481,35000.0
2012-07-25 13:20:00,54.13,54.2,54.13,54.19,22200.0,43.44,43.4962,43.44,43.4882,22200.0
2012-07-25 13:30:00,54.19,54.43,54.13,54.36,66800.0,43.4882,43.6808,43.44,43.6246,66800.0
2012-07-25 13:40:00,54.35,54.36,54.24,54.24,41400.0,43.6166,43.6246,43.5283,43.5283,41400.0
2012-07-25 13:50:00,54.24,54.34,54.24,54.34,17400.0,43.5283,43.6086,43.5283,43.6086,17400.0
2012-07-25 14:00:00,54.33,54.34,54.27,54.29,16400.0,43.6005,43.6086,43.5524,43.5684,16400.0
2012-07-25 14:10:00,54.27,54.33,54.24,54.27,40400.0,43.5524,43.6005,43.5283,43.5524,40400.0
2012-07-25 14:20:00,54.27,54.4,54.27,54.35,24000.0,43.5524,43.6567,43.5524,43.6166,24000.0
2012-07-25 14:30:00,54.34,54.42,54.29,54.34,32800.0,43.6086,43.6728,43.5684,43.6086,32800.0
2012-07-25 14:40:00,54.33,54.38,54.27,54.27,31600.0,43.6005,43.6407,43.5524,43.5524,31600.0
2012-07-25 14:50:00,54.27,54.32,54.19,54.19,50600.0,43.5524,43.5925,43.4882,43.4882,50600.0
2012-07-25 15:00:00,54.21,54.22,54.12,54.16,65000.0,43.5042,43.5123,43.432,43.4641,65000.0
2012-07-25 15:10:00,54.16,54.16,53.97,53.97,89800.0,43.4641,43.4641,43.3116,43.3116,89800.0
2012-07-25 15:20:00,53.97,53.98,53.85,53.97,71000.0,43.3116,43.3196,43.2153,43.3116,71000.0
2012-07-25 15:30:00,53.95,53.95,53.72,53.79,172000.0,43.2956,43.2956,43.111,43.1672,172000.0
2012-07-25 15:40:00,53.8,53.82,53.68,53.69,178000.0,43.1752,43.1912,43.0789,43.0869,178000.0
2012-07-25 15:50:00,53.69,53.8,53.65,53.75,306200.0,43.0869,43.1752,43.0548,43.1351,306200.0
2012-07-26 09:30:00,54.9,54.9,54.61,54.66,57800.0,44.058,44.058,43.8252,43.8654,57800.0
2012-07-26 09:40:00,54.73,54.73,54.29,54.29,86200.0,43.9215,43.9215,43.5684,43.5684,86200.0
2012-07-26 09:50:00,54.31,54.44,54.24,54.27,60600.0,43.5845,43.6888,43.5283,43.5524,60600.0
2012-07-26 10:00:00,54.29,54.7,54.17,54.69,95800.0,43.5684,43.8975,43.4721,43.8894,95800.0
2012-07-26 10:10:00,54.65,54.72,54.38,54.38,65200.0,43.8573,43.9135,43.6407,43.6407,65200.0
2012-07-26 10:20:00,54.37,54.38,54.21,54.22,52200.0,43.6326,43.6407,43.5042,43.5123,52200.0
2012-07-26 10:30:00,54.22,54.29,54.1,54.15,112600.0,43.5123,43.5684,43.416,43.4561,112600.0
2012-07-26 10:40:00,54.15,54.24,54.13,54.23,53200.0,43.4561,43.5283,43.44,43.5203,53200.0
2012-07-26 10:50:00,54.24,54.35,54.17,54.33,53600.0,43.5283,43.6166,43.4721,43.6005,53600.0
2012-07-26 11:00:00,54.33,54.35,54.14,54.17,57200.0,43.6005,43.6166,43.4481,43.4721,57200.0
2012-07-26 11:10:00,54.17,54.28,54.14,54.25,35000.0,43.4721,43.5604,43.4481,43.5363,35000.0
2012-07-26 11:20:00,54.25,54.32,54.17,54.32,57800.0,43.5363,43.5925,43.4721,43.5925,57800.0
2012-07-26 11:30:00,54.31,54.35,54.27,54.29,32800.0,43.5845,43.6166,43.5524,43.5684,32800.0
2012-07-26 11:40:00,54.27,54.29,54.04,54.14,27800.0,43.5524,43.5684,43.3678,43.4481,27800.0
2012-07-26 11:50:00,54.13,54.2,54.1,54.2,63600.0,43.44,43.4962,43.416,43.4962,63600.0
2012-07-26 12:00:00,54.19,54.21,54.06,54.18,34000.0,43.4882,43.5042,43.3838,43.4802,34000.0
2012-07-26 12:10:00,54.19,54.24,54.18,54.23,55200.0,43.4882,43.5283,43.4802,43.5203,55200.0
2012-07-26 12:20:00,54.21,54.22,54.15,54.17,47800.0,43.5042,43.5123,43.4561,43.4721,47800.0
2012-07-26 12:30:00,54.16,54.17,54.09,54.17,34200.0,43.4641,43.4721,43.4079,43.4721,34200.0
2012-07-26 12:40:00,54.16,54.25,54.16,54.23,52800.0,43.4641,43.5363,43.4641,43.5203,52800.0
2012-07-26 12:50:00,54.21,54.24,54.14,54.2,85000.0,43.5042,43.5283,43.4481,43.4962,85000.0
2012-07-26 13:00:00,54.2,54.21,54.16,54.2,36200.0,43.4962,43.5042,43.4641,43.4962,36200.0
2012-07-26 13:10:00,54.19,54.21,54.09,54.09,31800.0,43.4882,43.5042,43.4079,43.4079,31800.0
2012-07-26 13:20:00,54.09,54.22,54.07,54.18,25600.0,43.4079,43.5123,43.3919,43.4802,25600.0
2012-07-26 13:30:00,54.17,54.2,54.11,54.13,47200.0,43.4721,43.4962,43.424,43.44,47200.0
2012-07-26 13:40:00,54.12,54.12,54.02,54.02,25200.0,43.432,43.432,43.3517,43.3517,25200.0
2012-07-26 13:50:00,54.02,54.05,53.98,53.99,23000.0,43.3517,43.3758,43.3196,43.3277,23000.0
2012-07-26 14:00:00,53.99,54.09,53.96,54.09,32000.0,43.3277,43.4079,43.3036,43.4079,32000.0
2012-07-26 14:10:00,54.09,54.13,54.07,54.08,32000.0,43.4079,43.44,43.3919,43.3999,32000.0
2012-07-26 14:20:00,54.07,54.13,54.05,54.1,27800.0,43.3919,43.44,43.3758,43.416,27800.0
2012-07-26 14:30:00,54.1,54.15,54.02,54.13,34800.0,43.416,43.4561,43.3517,43.44,34800.0
2012-07-26 14:40:00,54.13,54.17,54.1,54.17,23600.0,43.44,43.4721,43.416,43.4721,23600.0
2012-07-26 14:50:00,54.18,54.22,54.16,54.17,43200.0,43.4802,43.5123,43.4641,43.4721,43200.0
2012-07-26 15:00:00,54.16,54.21,54.16,54.17,46800.0,43.4641,43.5042,43.4641,43.4721,46800.0
2012-07-26 15:10:00,54.19,54.22,54.1,54.1,42400.0,43.4882,43.5123,43.416,43.416,42400.0
2012-07-26 15:20:00,54.09,54.22,54.07,54.19,52400.0,43.4079,43.5123,43.3919,43.4882,52400.0
2012-07-26 15:30:00,54.18,54.2,54.11,54.14,97400.0,43.4802,43.4962,43.424,43.4481,97400.0
2012-07-26 15:40:00,54.13,54.28,54.1,54.13,181000.0,43.44,43.5604,43.416,43.44,181000.0
2012-07-26 15:50:00,54.12,54.16,54.07,54.11,185000.0,43.432,43.4641,43.3919,43.424,185000.0
2012-07-27 09:30:00,54.5,54.99,54.4,54.99,115800.0,43.737,44.1302,43.6567,44.1302,115800.0
2012-07-27 09:40:00,54.92,54.98,54.63,54.77,55400.0,44.074,44.1222,43.8413,43.9536,55400.0
2012-07-27 09:50:00,54.76,54.98,54.74,54.88,56000.0,43.9456,44.1222,43.9296,44.0419,56000.0
2012-07-27 10:00:00,54.88,54.92,54.76,54.78,51600.0,44.0419,44.074,43.9456,43.9617,51600.0
2012-07-27 10:10:00,54.77,54.87,54.73,54.84,62800.0,43.9536,44.0339,43.9215,44.0098,62800.0
2012-07-27 10:20:00,54.85,54.88,54.68,54.68,138200.0,44.0178,44.0419,43.8814,43.8814,138200.0
2012-07-27 10:30:00,54.69,54.76,54.67,54.72,18600.0,43.8894,43.9456,43.8734,43.9135,18600.0
2012-07-27 10:40:00,54.73,54.94,54.71,54.93,49400.0,43.9215,44.0901,43.9055,44.082,49400.0
2012-07-27 10:50:00,54.91,55.19,54.9,55.15,62200.0,44.066,44.2907,44.058,44.2586,62200.0
2012-07-27 11:00:00,55.12,55.22,55.1,55.16,27600.0,44.2345,44.3148,44.2185,44.2666,27600.0
2012-07-27 11:10:00,55.16,55.18,55.07,55.11,21200.0,44.2666,44.2827,44.1944,44.2265,21200.0
2012-07-27 11:20:00,55.1,55.17,55.01,55.02,218400.0,44.2185,44.2746,44.1462,44.1543,218400.0
2012-07-27 11:30:00,55.02,55.09,54.99,55.05,80600.0,44.1543,44.2104,44.1302,44.1783,80600.0
2012-07-27 11:40:00,55.06,55.08,55.02,55.02,160600.0,44.1864,44.2024,44.1543,44.1543,160600.0
2012-07-27 11:50:00,55.02,55.08,55.0,55.07,48200.0,44.1543,44.2024,44.1382,44.1944,48200.0
2012-07-27 12:00:00,55.04,55.11,54.99,55.1,27000.0,44.1703,44.2265,44.1302,44.2185,27000.0
2012-07-27 12:10:00,55.09,55.19,55.05,55.07,33600.0,44.2104,44.2907,44.1783,44.1944,33600.0
2012-07-27 12:20:00,55.07,55.09,55.02,55.04,37200.0,44.1944,44.2104,44.1543,44.1703,37200.0
2012-07-27 12:30:00,55.04,55.1,54.95,54.95,40600.0,44.1703,44.2185,44.0981,44.0981,40600.0
2012-07-27 12:40:00,54.95,54.98,54.85,54.88,27600.0,44.0981,44.1222,44.0178,44.0419,27600.0
2012-07-27 12:50:00,54.85,54.85,54.77,54.8,28000.0,44.0178,44.0178,43.9536,43.9777,28000.0
2012-07-27 13:00:00,54.81,54.87,54.77,54.77,26000.0,43.9857,44.0339,43.9536,43.9536,26000.0
2012-07-27 13:10:00,54.77,54.83,54.77,54.81,18800.0,43.9536,44.0018,43.9536,43.9857,18800.0
2012-07-27 13:20:00,54.82,55.08,54.76,55.07,54200.0,43.9938,44.2024,43.9456,44.1944,54200.0
2012-07-27 13:30:00,55.06,55.21,55.05,55.18,101600.0,44.1864,44.3067,44.1783,44.2827,101600.0
2012-07-27 13:40:00,55.18,55.2,54.95,54.97,59600.0,44.2827,44.2987,44.0981,44.1141,59600.0
2012-07-27 13:50:00,54.96,55.11,54.89,55.08,37400.0,44.1061,44.2265,44.0499,44.2024,37400.0
2012-07-27 14:00:00,55.08,55.16,55.04,55.12,28000.0,44.2024,44.2666,44.1703,44.2345,28000.0
2012-07-27 14:10:00,55.1,55.11,54.99,55.0,40000.0,44.2185,44.2265,44.1302,44.1382,40000.0
2012-07-27 14:20:00,55.01,55.12,54.99,55.1,44400.0,44.1462,44.2345,44.1302,44.2185,44400.0
2012-07-27 14:30:00,55.12,55.2,55.08,55.16,42600.0,44.2345,44.2987,44.2024,44.2666,42600.0
2012-07-27 14:40:00,55.16,55.18,55.04,55.07,39800.0,44.2666,44.2827,44.1703,44.1944,39800.0
2012-07-27 14:50:00,55.06,55.13,55.04,55.09,52200.0,44.1864,44.2425,44.1703,44.2104,52200.0
2012-07-27 15:00:00,55.1,55.24,55.09,55.24,34800.0,44.2185,44.3308,44.2104,44.3308,34800.0
2012-07-27 15:10:00,55.24,55.27,55.2,55.24,33200.0,44.3308,44.3549,44.2987,44.3308,33200.0
2012-07-27 15:20:00,55.24,55.27,55.17,55.27,33000.0,44.3308,44.3549,44.2746,44.3549,33000.0
2012-07-27 15:30:00,55.26,55.34,55.21,55.24,55800.0,44.3469,44.4111,44.3067,44.3308,55800.0
2012-07-27 15:40:00,55.23,55.33,55.23,55.29,71800.0,44.3228,44.403,44.3228,44.3709,71800.0
2012-07-27 15:50:00,55.29,55.3,55.13,55.22,152200.0,44.3709,44.379,44.2425,44.3148,152200.0
2012-07-30 09:30:00,55.13,55.24,55.05,55.16,45600.0,44.2425,44.3308,44.1783,44.2666,45600.0
2012-07-30 09:40:00,55.15,55.3,55.13,55.23,34000.0,44.2586,44.379,44.2425,44.3228,34000.0
2012-07-30 09:50:00,55.25,55.71,55.24,55.65,52800.0,44.3388,44.708,44.3308,44.6598,52800.0
2012-07-30 10:00:00,55.68,55.72,55.58,55.6,43200.0,44.6839,44.716,44.6037,44.6197,43200.0
2012-07-30 10:10:00,55.63,55.74,55.61,55.74,43800.0,44.6438,44.7321,44.6277,44.7321,43800.0
2012-07-30 10:20:00,55.76,55.93,55.7,55.79,58000.0,44.7481,44.8845,44.7,44.7722,58000.0
2012-07-30 10:30:00,55.79,55.81,55.68,55.69,35400.0,44.7722,44.7882,44.6839,44.6919,35400.0
2012-07-30 10:40:00,55.71,55.77,55.63,55.72,34800.0,44.708,44.7561,44.6438,44.716,34800.0
2012-07-30 10:50:00,55.72,55.78,55.6,55.67,53800.0,44.716,44.7642,44.6197,44.6759,53800.0
2012-07-30 11:00:00,55.66,55.7,55.61,55.63,24600.0,44.6679,44.7,44.6277,44.6438,24600.0
2012-07-30 11:10:00,55.63,55.73,55.58,55.6,30000.0,44.6438,44.724,44.6037,44.6197,30000.0
2012-07-30 11:20:00,55.6,55.61,55.46,55.56,27400.0,44.6197,44.6277,44.5074,44.5876,27400.0
2012-07-30 11:30:00,55.54,55.6,55.52,55.55,54800.0,44.5716,44.6197,44.5555,44.5796,54800.0
2012-07-30 11:40:00,55.54,55.66,55.48,55.64,36000.0,44.5716,44.6679,44.5234,44.6518,36000.0
2012-07-30 11:50:00,55.63,55.65,55.59,55.6,14800.0,44.6438,44.6598,44.6117,44.6197,14800.0
2012-07-30 12:00:00,55.58,55.6,55.51,55.58,21000.0,44.6037,44.6197,44.5475,44.6037,21000.0
2012-07-30 12:10:00,55.58,55.59,55.49,55.52,21000.0,44.6037,44.6117,44.5314,44.5555,21000.0
2012-07-30 12:20:00,55.52,55.57,55.48,55.48,20800.0,44.5555,44.5956,44.5234,44.5234,20800.0
2012-07-30 12:30:00,55.48,55.48,55.35,55.35,34800.0,44.5234,44.5234,44.4191,44.4191,34800.0
2012-07-30 12:40:00,55.35,55.44,55.29,55.33,32200.0,44.4191,44.4913,44.3709,44.403,32200.0
2012-07-30 12:50:00,55.32,55.42,55.3,55.34,15200.0,44.395,44.4753,44.379,44.4111,15200.0
2012-07-30 13:00:00,55.33,55.35,55.28,55.35,25800.0,44.403,44.4191,44.3629,44.4191,25800.0
2012-07-30 13:10:00,55.34,55.41,55.31,55.35,15600.0,44.4111,44.4672,44.387,44.4191,15600.0
2012-07-30 13:20:00,55.33,55.39,55.29,55.31,12000.0,44.403,44.4512,44.3709,44.387,12000.0
2012-07-30 13:30:00,55.31,55.42,55.31,55.35,18800.0,44.387,44.4753,44.387,44.4191,18800.0
2012-07-30 13:40:00,55.34,55.34,55.29,55.32,10400.0,44.4111,44.4111,44.3709,44.395,10400.0
2012-07-30 13:50:00,55.32,55.38,55.29,55.34,19600.0,44.395,44.4432,44.3709,44.4111,19600.0
2012-07-30 14:00:00,55.36,55.38,55.31,55.35,16800.0,44.4271,44.4432,44.387,44.4191,16800.0
2012-07-30 14:10:00,55.35,55.43,55.31,55.42,22800.0,44.4191,44.4833,44.387,44.4753,22800.0
2012-07-30 14:20:00,55.42,55.49,55.42,55.49,22200.0,44.4753,44.5314,44.4753,44.5314,22200.0
2012-07-30 14:30:00,55.48,55.53,55.47,55.47,20600.0,44.5234,44.5635,44.5154,44.5154,20600.0
2012-07-30 14:40:00,55.47,55.58,55.46,55.52,18000.0,44.5154,44.6037,44.5074,44.5555,18000.0
2012-07-30 14:50:00,55.52,55.53,55.47,55.49,14200.0,44.5555,44.5635,44.5154,44.5314,14200.0
2012-07-30 15:00:00,55.49,55.51,55.37,55.37,21000.0,44.5314,44.5475,44.4351,44.4351,21000.0
2012-07-30 15:10:00,55.36,55.45,55.36,55.44,26800.0,44.4271,44.4993,44.4271,44.4913,26800.0
2012-07-30 15:20:00,55.44,55.44,55.36,55.43,38400.0,44.4913,44.4913,44.4271,44.4833,38400.0
2012-07-30 15:30:00,55.44,55.51,55.37,55.42,55400.0,44.4913,44.5475,44.4351,44.4753,55400.0
2012-07-30 15:40:00,55.43,55.52,55.42,55.51,91600.0,44.4833,44.5555,44.4753,44.5475,91600.0
2012-07-30 15:50:00,55.52,55.53,55.43,55.51,124000.0,44.5555,44.5635,44.4833,44.5475,124000.0
2012-07-31 09:30:00,55.42,55.49,55.32,55.41,31800.0,44.4753,44.5314,44.395,44.4672,31800.0
2012-07-31 09:40:00,55.49,55.57,55.22,55.27,25600.0,44.5314,44.5956,44.3148,44.3549,25600.0
2012-07-31 09:50:00,55.24,55.27,55.13,55.17,21800.0,44.3308,44.3549,44.2425,44.2746,21800.0
2012-07-31 10:00:00,55.17,55.35,54.96,55.01,52000.0,44.2746,44.4191,44.1061,44.1462,52000.0
2012-07-31 10:10:00,55.02,55.22,54.98,55.18,50600.0,44.1543,44.3148,44.1222,44.2827,50600.0
2012-07-31 10:20:00,55.2,55.37,55.13,55.13,18600.0,44.2987,44.4351,44.2425,44.2425,18600.0
2012-07-31 10:30:00,55.18,55.26,54.99,55.02,74800.0,44.2827,44.3469,44.1302,44.1543,74800.0
2012-07-31 10:40:00,55.02,55.05,54.95,55.02,33600.0,44.1543,44.1783,44.0981,44.1543,33600.0
2012-07-31 10:50:00,55.01,55.03,54.93,54.96,26400.0,44.1462,44.1623,44.082,44.1061,26400.0
2012-07-31 11:00:00,54.97,55.03,54.91,54.93,106600.0,44.1141,44.1623,44.066,44.082,106600.0
2012-07-31 11:10:00,54.95,55.15,54.93,55.01,29600.0,44.0981,44.2586,44.082,44.1462,29600.0
2012-07-31 11:20:00,55.01,55.03,54.97,54.98,21800.0,44.1462,44.1623,44.1141,44.1222,21800.0
2012-07-31 11:30:00,54.98,55.01,54.92,54.94,172600.0,44.1222,44.1462,44.074,44.0901,172600.0
2012-07-31 11:40:00,54.94,54.98,54.89,54.9,33000.0,44.0901,44.1222,44.0499,44.058,33000.0
2012-07-31 11:50:00,54.92,54.99,54.92,54.97,12600.0,44.074,44.1302,44.074,44.1141,12600.0
2012-07-31 12:00:00,54.98,54.98,54.82,54.88,28200.0,44.1222,44.1222,43.9938,44.0419,28200.0
2012-07-31 12:10:00,54.87,54.93,54.77,54.93,33800.0,44.0339,44.082,43.9536,44.082,33800.0
2012-07-31 12:20:00,54.93,54.95,54.88,54.91,9400.0,44.082,44.0981,44.0419,44.066,9400.0
2012-07-31 12:30:00,54.9,55.0,54.85,54.97,20000.0,44.058,44.1382,44.0178,44.1141,20000.0
2012-07-31 12:40:00,54.97,54.99,54.85,54.86,12400.0,44.1141,44.1302,44.0178,44.0259,12400.0
2012-07-31 12:50:00,54.86,54.96,54.86,54.93,21800.0,44.0259,44.1061,44.0259,44.082,21800.0
2012-07-31 13:00:00,54.93,55.02,54.89,54.99,21800.0,44.082,44.1543,44.0499,44.1302,21800.0
2012-07-31 13:10:00,54.98,55.06,54.96,55.0,32600.0,44.1222,44.1864,44.1061,44.1382,32600.0
2012-07-31 13:20:00,55.02,55.1,55.02,55.1,25600.0,44.1543,44.2185,44.1543,44.2185,25600.0
2012-07-31 13:30:00,55.1,55.13,55.04,55.1,18200.0,44.2185,44.2425,44.1703,44.2185,18200.0
2012-07-31 13:40:00,55.1,55.1,54.93,54.93,18400.0,44.2185,44.2185,44.082,44.082,18400.0
2012-07-31 13:50:00,54.96,54.99,54.87,54.87,28400.0,44.1061,44.1302,44.0339,44.0339,28400.0
2012-07-31 14:00:00,54.88,54.99,54.85,54.97,23600.0,44.0419,44.1302,44.0178,44.1141,23600.0
2012-07-31 14:10:00,54.97,55.07,54.96,55.02,27000.0,44.1141,44.1944,44.1061,44.1543,27000.0
2012-07-31 14:20:00,55.01,55.05,54.93,54.99,35800.0,44.1462,44.1783,44.082,44.1302,35800.0
2012-07-31 14:30:00,55.0,55.02,54.95,54.95,36400.0,44.1382,44.1543,44.0981,44.0981,36400.0
2012-07-31 14:40:00,54.96,54.98,54.89,54.92,43800.0,44.1061,44.1222,44.0499,44.074,43800.0
2012-07-31 14:50:00,54.92,54.95,54.85,54.85,48000.0,44.074,44.0981,44.0178,44.0178,48000.0
2012-07-31 15:00:00,54.85,54.87,54.77,54.79,60400.0,44.0178,44.0339,43.9536,43.9697,60400.0
2012-07-31 15:10:00,54.8,54.8,54.72,54.76,52200.0,43.9777,43.9777,43.9135,43.9456,52200.0
2012-07-31 15:20:00,54.77,54.84,54.72,54.84,51000.0,43.9536,44.0098,43.9135,44.0098,51000.0
2012-07-31 15:30:00,54.84,54.85,54.72,54.73,70000.0,44.0098,44.0178,43.9135,43.9215,70000.0
2012-07-31 15:40:00,54.73,54.88,54.69,54.76,119000.0,43.9215,44.0419,43.8894,43.9456,119000.0
2012-07-31 15:50:00,54.76,54.84,54.73,54.73,138200.0,43.9456,44.0098,43.9215,43.9215,138200.0
2012-08-01 09:30:00,54.91,55.55,54.91,55.4,106600.0,44.066,44.5796,44.066,44.4592,106600.0
2012-08-01 09:40:00,55.36,55.36,55.1,55.22,21800.0,44.4271,44.4271,44.2185,44.3148,21800.0
2012-08-01 09:50:00,55.24,55.24,54.91,54.95,37000.0,44.3308,44.3308,44.066,44.0981,37000.0
2012-08-01 10:00:00,54.91,55.0,54.65,54.7,40000.0,44.066,44.1382,43.8573,43.8975,40000.0
2012-08-01 10:10:00,54.68,54.77,54.56,54.62,30200.0,43.8814,43.9536,43.7851,43.8333,30200.0
2012-08-01 10:20:00,54.62,54.67,54.53,54.57,24200.0,43.8333,43.8734,43.761,43.7931,24200.0
2012-08-01 10:30:00,54.6,54.65,54.42,54.63,93800.0,43.8172,43.8573,43.6728,43.8413,93800.0
2012-08-01 10:40:00,54.63,54.8,54.6,54.79,100400.0,43.8413,43.9777,43.8172,43.9697,100400.0
2012-08-01 10:50:00,54.8,54.81,54.59,54.6,42600.0,43.9777,43.9857,43.8092,43.8172,42600.0
2012-08-01 11:00:00,54.6,54.6,54.45,54.49,24800.0,43.8172,43.8172,43.6968,43.7289,24800.0
2012-08-01 11:10:00,54.46,54.46,54.35,54.38,19800.0,43.7049,43.7049,43.6166,43.6407,19800.0
2012-08-01 11:20:00,54.37,54.44,54.35,54.42,27200.0,43.6326,43.6888,43.6166,43.6728,27200.0
2012-08-01 11:30:00,54.43,54.56,54.42,54.43,28000.0,43.6808,43.7851,43.6728,43.6808,28000.0
2012-08-01 11:40:00,54.43,54.48,54.36,54.41,25800.0,43.6808,43.7209,43.6246,43.6647,25800.0
2012-08-01 11:50:00,54.43,54.48,54.33,54.4,25600.0,43.6808,43.7209,43.6005,43.6567,25600.0
2012-08-01 12:00:00,54.38,54.53,54.33,54.5,43800.0,43.6407,43.761,43.6005,43.737,43800.0
2012-08-01 12:10:00,54.49,54.52,54.39,54.46,28600.0,43.7289,43.753,43.6487,43.7049,28600.0
2012-08-01 12:20:00,54.45,54.57,54.43,54.57,33200.0,43.6968,43.7931,43.6808,43.7931,33200.0
2012-08-01 12:30:00,54.56,54.62,54.51,54.56,35400.0,43.7851,43.8333,43.745,43.7851,35400.0
2012-08-01 12:40:00,54.54,54.63,54.52,54.6,34200.0,43.7691,43.8413,43.753,43.8172,34200.0
2012-08-01 12:50:00,54.59,54.6,54.49,54.54,19600.0,43.8092,43.8172,43.7289,43.7691,19600.0
2012-08-01 13:00:00,54.54,54.64,54.54,54.54,19400.0,43.7691,43.8493,43.7691,43.7691,19400.0
2012-08-01 13:10:00,54.54,54.54,54.41,54.43,22400.0,43.7691,43.7691,43.6647,43.6808,22400.0
2012-08-01 13:20:00,54.42,54.47,54.34,54.34,27000.0,43.6728,43.7129,43.6086,43.6086,27000.0
2012-08-01 13:30:00,54.34,54.42,54.24,54.42,24000.0,43.6086,43.6728,43.5283,43.6728,24000.0
2012-08-01 13:40:00,54.39,54.55,54.39,54.49,15200.0,43.6487,43.7771,43.6487,43.7289,15200.0
2012-08-01 13:50:00,54.46,54.49,54.36,54.36,15000.0,43.7049,43.7289,43.6246,43.6246,15000.0
2012-08-01 14:00:00,54.34,54.4,54.32,54.35,17600.0,43.6086,43.6567,43.5925,43.6166,17600.0
2012-08-01 14:10:00,54.35,54.37,54.08,54.12,65600.0,43.6166,43.6326,43.3999,43.432,65600.0
2012-08-01 14:20:00,54.13,54.35,54.12,54.35,30400.0,43.44,43.6166,43.432,43.6166,30400.0
2012-08-01 14:30:00,54.35,54.35,54.17,54.29,41200.0,43.6166,43.6166,43.4721,43.5684,41200.0
2012-08-01 14:40:00,54.28,54.32,54.11,54.12,34200.0,43.5604,43.5925,43.424,43.432,34200.0
2012-08-01 14:50:00,54.17,54.24,54.09,54.24,45600.0,43.4721,43.5283,43.4079,43.5283,45600.0
2012-08-01 15:00:00,54.23,54.35,54.15,54.32,46000.0,43.5203,43.6166,43.4561,43.5925,46000.0
2012-08-01 15:10:00,54.34,54.36,54.23,54.27,32000.0,43.6086,43.6246,43.5203,43.5524,32000.0
2012-08-01 15:20:00,54.25,54.49,54.24,54.47,60800.0,43.5363,43.7289,43.5283,43.7129,60800.0
2012-08-01 15:30:00,54.47,54.47,54.23,54.27,50000.0,43.7129,43.7129,43.5203,43.5524,50000.0
2012-08-01 15:40:00,54.28,54.34,54.19,54.23,73200.0,43.5604,43.6086,43.4882,43.5203,73200.0
2012-08-01 15:50:00,54.21,54.23,54.03,54.04,258000.0,43.5042,43.5203,43.3598,43.3678,258000.0
2012-08-02 09:30:00,53.63,53.82,53.57,53.72,102600.0,43.0388,43.1912,42.9906,43.111,102600.0
2012-08-02 09:40:00,53.72,53.88,53.6,53.77,60400.0,43.111,43.2394,43.0147,43.1511,60400.0
2012-08-02 09:50:00,53.79,53.86,53.69,53.85,35200.0,43.1672,43.2233,43.0869,43.2153,35200.0
2012-08-02 10:00:00,53.79,53.92,53.63,53.85,51200.0,43.1672,43.2715,43.0388,43.2153,51200.0
2012-08-02 10:10:00,53.85,54.02,53.73,53.77,60400.0,43.2153,43.3517,43.119,43.1511,60400.0
2012-08-02 10:20:00,53.76,53.99,53.72,53.87,34800.0,43.1431,43.3277,43.111,43.2314,34800.0
2012-08-02 10:30:00,53.86,53.86,53.57,53.6,38600.0,43.2233,43.2233,42.9906,43.0147,38600.0
2012-08-02 10:40:00,53.62,53.71,53.52,53.65,74800.0,43.0307,43.103,42.9505,43.0548,74800.0
2012-08-02 10:50:00,53.65,53.72,53.31,53.37,88400.0,43.0548,43.111,42.782,42.8301,88400.0
2012-08-02 11:00:00,53.36,53.49,53.18,53.27,116400.0,42.8221,42.9264,42.6776,42.7499,116400.0
2012-08-02 11:10:00,53.27,53.29,53.15,53.22,47800.0,42.7499,42.7659,42.6536,42.7097,47800.0
2012-08-02 11:20:00,53.18,53.21,53.1,53.18,23200.0,42.6776,42.7017,42.6134,42.6776,23200.0
2012-08-02 11:30:00,53.14,53.16,52.94,52.97,58400.0,42.6455,42.6616,42.485,42.5091,58400.0
2012-08-02 11:40:00,52.99,53.18,52.98,53.18,50200.0,42.5252,42.6776,42.5171,42.6776,50200.0
2012-08-02 11:50:00,53.19,53.19,52.99,53.1,46200.0,42.6857,42.6857,42.5252,42.6134,46200.0
2012-08-02 12:00:00,53.08,53.22,53.06,53.21,30200.0,42.5974,42.7097,42.5813,42.7017,30200.0
2012-08-02 12:10:00,53.18,53.29,53.18,53.23,37000.0,42.6776,42.7659,42.6776,42.7178,37000.0
2012-08-02 12:20:00,53.24,53.3,53.19,53.27,31200.0,42.7258,42.7739,42.6857,42.7499,31200.0
2012-08-02 12:30:00,53.26,53.32,53.13,53.31,52400.0,42.7418,42.79,42.6375,42.782,52400.0
2012-08-02 12:40:00,53.31,53.4,53.31,53.38,53600.0,42.782,42.8542,42.782,42.8381,53600.0
2012-08-02 12:50:00,53.38,53.49,53.31,53.47,29400.0,42.8381,42.9264,42.782,42.9104,29400.0
2012-08-02 13:00:00,53.46,53.58,53.42,53.55,23600.0,42.9023,42.9986,42.8702,42.9746,23600.0
2012-08-02 13:10:00,53.57,53.59,53.5,53.57,47800.0,42.9906,43.0067,42.9344,42.9906,47800.0
2012-08-02 13:20:00,53.57,53.68,53.52,53.64,38800.0,42.9906,43.0789,42.9505,43.0468,38800.0
2012-08-02 13:30:00,53.63,53.68,53.58,53.62,28800.0,43.0388,43.0789,42.9986,43.0307,28800.0
2012-08-02 13:40:00,53.62,53.67,53.58,53.62,25400.0,43.0307,43.0709,42.9986,43.0307,25400.0
2012-08-02 13:50:00,53.61,53.67,53.58,53.58,27200.0,43.0227,43.0709,42.9986,42.9986,27200.0
2012-08-02 14:00:00,53.55,53.6,53.54,53.58,24600.0,42.9746,43.0147,42.9665,42.9986,24600.0
2012-08-02 14:10:00,53.58,53.58,53.49,53.52,45200.0,42.9986,42.9986,42.9264,42.9505,45200.0
2012-08-02 14:20:00,53.52,53.62,53.47,53.54,51400.0,42.9505,43.0307,42.9104,42.9665,51400.0
2012-08-02 14:30:00,53.53,53.8,53.51,53.72,36400.0,42.9585,43.1752,42.9425,43.111,36400.0
2012-08-02 14:40:00,53.74,53.75,53.63,53.66,20200.0,43.127,43.1351,43.0388,43.0628,20200.0
2012-08-02 14:50:00,53.66,53.7,53.6,53.67,36000.0,43.0628,43.0949,43.0147,43.0709,36000.0
2012-08-02 15:00:00,53.69,53.81,53.69,53.71,34200.0,43.0869,43.1832,43.0869,43.103,34200.0
2012-08-02 15:10:00,53.7,53.79,53.62,53.71,56400.0,43.0949,43.1672,43.0307,43.103,56400.0
2012-08-02 15:20:00,53.72,53.77,53.66,53.71,49800.0,43.111,43.1511,43.0628,43.103,49800.0
2012-08-02 15:30:00,53.7,53.77,53.64,53.74,68800.0,43.0949,43.1511,43.0468,43.127,68800.0
2012-08-02 15:40:00,53.74,53.8,53.65,53.73,90600.0,43.127,43.1752,43.0548,43.119,90600.0
2012-08-02 15:50:00,53.77,53.88,53.68,53.82,117000.0,43.1511,43.2394,43.0789,43.1912,117000.0
2012-08-03 09:30:00,54.74,54.77,54.33,54.33,47400.0,43.9296,43.9536,43.6005,43.6005,47400.0
2012-08-03 09:40:00,54.37,54.41,54.22,54.31,79800.0,43.6326,43.6647,43.5123,43.5845,79800.0
2012-08-03 09:50:00,54.29,54.64,54.29,54.59,49800.0,43.5684,43.8493,43.5684,43.8092,49800.0
2012-08-03 10:00:00,54.63,54.7,54.52,54.56,82000.0,43.8413,43.8975,43.753,43.7851,82000.0
2012-08-03 10:10:00,54.56,54.6,54.54,54.55,14000.0,43.7851,43.8172,43.7691,43.7771,14000.0
2012-08-03 10:20:00,54.58,54.63,54.57,54.6,76600.0,43.8012,43.8413,43.7931,43.8172,76600.0
2012-08-03 10:30:00,54.6,54.6,54.44,54.46,14200.0,43.8172,43.8172,43.6888,43.7049,14200.0
2012-08-03 10:40:00,54.47,54.47,54.36,54.46,11600.0,43.7129,43.7129,43.6246,43.7049,11600.0
2012-08-03 10:50:00,54.48,54.5,54.47,54.49,24800.0,43.7209,43.737,43.7129,43.7289,24800.0
2012-08-03 11:00:00,54.49,54.57,54.45,54.54,29800.0,43.7289,43.7931,43.6968,43.7691,29800.0
2012-08-03 11:10:00,54.56,54.62,54.52,54.58,41400.0,43.7851,43.8333,43.753,43.8012,41400.0
2012-08-03 11:20:00,54.58,54.6,54.53,54.58,18200.0,43.8012,43.8172,43.761,43.8012,18200.0
2012-08-03 11:30:00,54.6,54.63,54.58,54.6,43000.0,43.8172,43.8413,43.8012,43.8172,43000.0
2012-08-03 11:40:00,54.61,54.61,54.54,54.56,64800.0,43.8252,43.8252,43.7691,43.7851,64800.0
2012-08-03 11:50:00,54.57,54.63,54.57,54.63,71200.0,43.7931,43.8413,43.7931,43.8413,71200.0
2012-08-03 12:00:00,54.63,54.83,54.59,54.73,88600.0,43.8413,44.0018,43.8092,43.9215,88600.0
2012-08-03 12:10:00,54.74,54.74,54.57,54.57,32400.0,43.9296,43.9296,43.7931,43.7931,32400.0
2012-08-03 12:20:00,54.56,54.6,54.49,54.59,45400.0,43.7851,43.8172,43.7289,43.8092,45400.0
2012-08-03 12:30:00,54.6,54.62,54.57,54.6,26000.0,43.8172,43.8333,43.7931,43.8172,26000.0
2012-08-03 12:40:00,54.61,54.65,54.58,54.61,25600.0,43.8252,43.8573,43.8012,43.8252,25600.0
2012-08-03 12:50:00,54.63,54.66,54.59,54.6,27600.0,43.8413,43.8654,43.8092,43.8172,27600.0
2012-08-03 13:00:00,54.6,54.63,54.59,54.63,18000.0,43.8172,43.8413,43.8092,43.8413,18000.0
2012-08-03 13:10:00,54.62,54.68,54.61,54.64,184000.0,43.8333,43.8814,43.8252,43.8493,184000.0
2012-08-03 13:20:00,54.65,54.77,54.6,54.62,136400.0,43.8573,43.9536,43.8172,43.8333,136400.0
2012-08-03 13:30:00,54.64,54.7,54.63,54.67,20800.0,43.8493,43.8975,43.8413,43.8734,20800.0
2012-08-03 13:40:00,54.71,54.77,54.68,54.77,12600.0,43.9055,43.9536,43.8814,43.9536,12600.0
2012-08-03 13:50:00,54.77,54.84,54.76,54.83,21400.0,43.9536,44.0098,43.9456,44.0018,21400.0
2012-08-03 14:00:00,54.84,54.84,54.75,54.75,31600.0,44.0098,44.0098,43.9376,43.9376,31600.0
2012-08-03 14:10:00,54.75,54.77,54.75,54.76,101200.0,43.9376,43.9536,43.9376,43.9456,101200.0
2012-08-03 14:20:00,54.77,54.77,54.68,54.69,129200.0,43.9536,43.9536,43.8814,43.8894,129200.0
2012-08-03 14:30:00,54.7,54.71,54.59,54.61,30400.0,43.8975,43.9055,43.8092,43.8252,30400.0
2012-08-03 14:40:00,54.61,54.65,54.6,54.62,19400.0,43.8252,43.8573,43.8172,43.8333,19400.0
2012-08-03 14:50:00,54.63,54.63,54.6,54.62,21400.0,43.8413,43.8413,43.8172,43.8333,21400.0
2012-08-03 15:00:00,54.62,54.63,54.59,54.62,39600.0,43.8333,43.8413,43.8092,43.8333,39600.0
2012-08-03 15:10:00,54.62,54.63,54.58,54.58,22600.0,43.8333,43.8413,43.8012,43.8012,22600.0
2012-08-03 15:20:00,54.59,54.63,54.58,54.59,35000.0,43.8092,43.8413,43.8012,43.8092,35000.0
2012-08-03 15:30:00,54.59,54.6,54.41,54.47,54600.0,43.8092,43.8172,43.6647,43.7129,54600.0
2012-08-03 15:40:00,54.48,54.63,54.48,54.61,57000.0,43.7209,43.8413,43.7209,43.8252,57000.0
2012-08-03 15:50:00,54.61,54.65,54.52,54.6,136200.0,43.8252,43.8573,43.753,43.8172,136200.0
2012-08-06 09:30:00,54.56,54.81,54.42,54.81,53800.0,43.7851,43.9857,43.6728,43.9857,53800.0
2012-08-06 09:40:00,54.81,54.92,54.67,54.79,48600.0,43.9857,44.074,43.8734,43.9697,48600.0
2012-08-06 09:50:00,54.79,54.9,54.77,54.84,58400.0,43.9697,44.058,43.9536,44.0098,58400.0
2012-08-06 10:00:00,54.83,54.89,54.77,54.89,106200.0,44.0018,44.0499,43.9536,44.0499,106200.0
2012-08-06 10:10:00,54.88,54.98,54.85,54.88,129400.0,44.0419,44.1222,44.0178,44.0419,129400.0
2012-08-06 10:20:00,54.87,54.88,54.79,54.87,43200.0,44.0339,44.0419,43.9697,44.0339,43200.0
2012-08-06 10:30:00,54.86,54.98,54.84,54.91,113200.0,44.0259,44.1222,44.0098,44.066,113200.0
2012-08-06 10:40:00,54.9,54.99,54.87,54.93,58600.0,44.058,44.1302,44.0339,44.082,58600.0
2012-08-06 10:50:00,54.92,54.99,54.9,54.92,42000.0,44.074,44.1302,44.058,44.074,42000.0
2012-08-06 11:00:00,54.91,55.05,54.91,55.02,36000.0,44.066,44.1783,44.066,44.1543,36000.0
2012-08-06 11:10:00,55.02,55.1,54.98,55.08,25000.0,44.1543,44.2185,44.1222,44.2024,25000.0
2012-08-06 11:20:00,55.06,55.12,54.97,54.97,18800.0,44.1864,44.2345,44.1141,44.1141,18800.0
2012-08-06 11:30:00,54.97,55.08,54.97,55.03,20000.0,44.1141,44.2024,44.1141,44.1623,20000.0
2012-08-06 11:40:00,55.05,55.08,54.99,55.06,17600.0,44.1783,44.2024,44.1302,44.1864,17600.0
2012-08-06 11:50:00,55.06,55.09,55.02,55.08,22600.0,44.1864,44.2104,44.1543,44.2024,22600.0
2012-08-06 12:00:00,55.06,55.08,55.02,55.07,23800.0,44.1864,44.2024,44.1543,44.1944,23800.0
2012-08-06 12:10:00,55.07,55.12,55.05,55.07,23000.0,44.1944,44.2345,44.1783,44.1944,23000.0
2012-08-06 12:20:00,55.07,55.07,54.87,54.88,50000.0,44.1944,44.1944,44.0339,44.0419,50000.0
2012-08-06 12:30:00,54.88,55.05,54.88,55.0,27800.0,44.0419,44.1783,44.0419,44.1382,27800.0
2012-08-06 12:40:00,54.99,55.07,54.97,55.04,18200.0,44.1302,44.1944,44.1141,44.1703,18200.0
2012-08-06 12:50:00,55.02,55.09,55.02,55.09,32800.0,44.1543,44.2104,44.1543,44.2104,32800.0
2012-08-06 13:00:00,55.09,55.11,55.05,55.1,33800.0,44.2104,44.2265,44.1783,44.2185,33800.0
2012-08-06 13:10:00,55.11,55.16,55.1,55.15,27600.0,44.2265,44.2666,44.2185,44.2586,27600.0
2012-08-06 13:20:00,55.15,55.15,55.06,55.1,15800.0,44.2586,44.2586,44.1864,44.2185,15800.0
2012-08-06 13:30:00,55.09,55.14,55.06,55.06,72600.0,44.2104,44.2506,44.1864,44.1864,72600.0
2012-08-06 13:40:00,55.07,55.15,55.06,55.09,15200.0,44.1944,44.2586,44.1864,44.2104,15200.0
2012-08-06 13:50:00,55.09,55.17,55.08,55.13,19800.0,44.2104,44.2746,44.2024,44.2425,19800.0
2012-08-06 14:00:00,55.13,55.19,55.11,55.14,25800.0,44.2425,44.2907,44.2265,44.2506,25800.0
2012-08-06 14:10:00,55.15,55.15,55.07,55.12,27400.0,44.2586,44.2586,44.1944,44.2345,27400.0
2012-08-06 14:20:00,55.13,55.16,55.08,55.15,24400.0,44.2425,44.2666,44.2024,44.2586,24400.0
2012-08-06 14:30:00,55.16,55.21,55.1,55.13,41800.0,44.2666,44.3067,44.2185,44.2425,41800.0
2012-08-06 14:40:00,55.13,55.21,55.12,55.21,26600.0,44.2425,44.3067,44.2345,44.3067,26600.0
2012-08-06 14:50:00,55.21,55.24,55.17,55.22,35200.0,44.3067,44.3308,44.2746,44.3148,35200.0
2012-08-06 15:00:00,55.21,55.27,55.2,55.27,60200.0,44.3067,44.3549,44.2987,44.3549,60200.0
2012-08-06 15:10:00,55.27,55.27,55.19,55.23,130000.0,44.3549,44.3549,44.2907,44.3228,130000.0
2012-08-06 15:20:00,55.23,55.26,55.21,55.26,68600.0,44.3228,44.3469,44.3067,44.3469,68600.0
2012-08-06 15:30:00,55.26,55.26,55.18,55.18,96000.0,44.3469,44.3469,44.2827,44.2827,96000.0
2012-08-06 15:40:00,55.18,55.19,55.04,55.06,121400.0,44.2827,44.2907,44.1703,44.1864,121400.0
2012-08-06 15:50:00,55.08,55.11,54.93,54.98,170000.0,44.2024,44.2265,44.082,44.1222,170000.0
2012-08-07 09:30:00,55.32,55.4,54.9,54.9,72600.0,44.395,44.4592,44.058,44.058,72600.0
2012-08-07 09:40:00,54.91,55.02,54.85,54.95,68200.0,44.066,44.1543,44.0178,44.0981,68200.0
2012-08-07 09:50:00,54.96,55.04,54.93,54.99,40600.0,44.1061,44.1703,44.082,44.1302,40600.0
2012-08-07 10:00:00,55.0,55.08,54.92,55.0,66400.0,44.1382,44.2024,44.074,44.1382,66400.0
2012-08-07 10:10:00,55.02,55.11,54.94,55.06,42200.0,44.1543,44.2265,44.0901,44.1864,42200.0
2012-08-07 10:20:00,55.08,55.24,55.08,55.24,29800.0,44.2024,44.3308,44.2024,44.3308,29800.0
2012-08-07 10:30:00,55.24,55.42,55.24,55.39,45800.0,44.3308,44.4753,44.3308,44.4512,45800.0
2012-08-07 10:40:00,55.39,55.5,55.36,55.5,32000.0,44.4512,44.5395,44.4271,44.5395,32000.0
2012-08-07 10:50:00,55.49,55.54,55.43,55.46,78800.0,44.5314,44.5716,44.4833,44.5074,78800.0
2012-08-07 11:00:00,55.47,55.48,55.3,55.34,41000.0,44.5154,44.5234,44.379,44.4111,41000.0
2012-08-07 11:10:00,55.34,55.41,55.3,55.31,38400.0,44.4111,44.4672,44.379,44.387,38400.0
2012-08-07 11:20:00,55.29,55.45,55.29,55.41,28800.0,44.3709,44.4993,44.3709,44.4672,28800.0
2012-08-07 11:30:00,55.41,55.46,55.38,55.43,21400.0,44.4672,44.5074,44.4432,44.4833,21400.0
2012-08-07 11:40:00,55.44,55.53,55.42,55.48,52200.0,44.4913,44.5635,44.4753,44.5234,52200.0
2012-08-07 11:50:00,55.48,55.61,55.46,55.6,49200.0,44.5234,44.6277,44.5074,44.6197,49200.0
2012-08-07 12:00:00,55.59,55.7,55.58,55.68,45600.0,44.6117,44.7,44.6037,44.6839,45600.0
2012-08-07 12:10:00,55.69,55.69,55.63,55.67,15200.0,44.6919,44.6919,44.6438,44.6759,15200.0
2012-08-07 12:20:00,55.67,55.8,55.66,55.79,41400.0,44.6759,44.7802,44.6679,44.7722,41400.0
2012-08-07 12:30:00,55.79,55.88,55.79,55.82,46200.0,44.7722,44.8444,44.7722,44.7963,46200.0
2012-08-07 12:40:00,55.82,55.83,55.72,55.72,13400.0,44.7963,44.8043,44.716,44.716,13400.0
2012-08-07 12:50:00,55.72,55.73,55.66,55.71,20200.0,44.716,44.724,44.6679,44.708,20200.0
2012-08-07 13:00:00,55.7,55.73,55.69,55.72,22400.0,44.7,44.724,44.6919,44.716,22400.0
2012-08-07 13:10:00,55.72,55.82,55.7,55.82,49400.0,44.716,44.7963,44.7,44.7963,49400.0
2012-08-07 13:20:00,55.82,55.84,55.79,55.82,12400.0,44.7963,44.8123,44.7722,44.7963,12400.0
2012-08-07 13:30:00,55.83,55.84,55.76,55.77,27000.0,44.8043,44.8123,44.7481,44.7561,27000.0
2012-08-07 13:40:00,55.76,55.77,55.73,55.75,19800.0,44.7481,44.7561,44.724,44.7401,19800.0
2012-08-07 13:50:00,55.75,55.75,55.72,55.73,41200.0,44.7401,44.7401,44.716,44.724,41200.0
2012-08-07 14:00:00,55.74,55.74,55.69,55.72,46600.0,44.7321,44.7321,44.6919,44.716,46600.0
2012-08-07 14:10:00,55.73,55.73,55.67,55.72,37800.0,44.724,44.724,44.6759,44.716,37800.0
2012-08-07 14:20:00,55.72,55.81,55.72,55.79,29600.0,44.716,44.7882,44.716,44.7722,29600.0
2012-08-07 14:30:00,55.79,55.82,55.76,55.81,35600.0,44.7722,44.7963,44.7481,44.7882,35600.0
2012-08-07 14:40:00,55.82,55.82,55.77,55.78,33800.0,44.7963,44.7963,44.7561,44.7642,33800.0
2012-08-07 14:50:00,55.77,55.85,55.76,55.81,52800.0,44.7561,44.8203,44.7481,44.7882,52800.0
2012-08-07 15:00:00,55.83,55.83,55.72,55.79,55000.0,44.8043,44.8043,44.716,44.7722,55000.0
2012-08-07 15:10:00,55.8,55.85,55.75,55.81,73800.0,44.7802,44.8203,44.7401,44.7882,73800.0
2012-08-07 15:20:00,55.82,55.85,55.81,55.83,60000.0,44.7963,44.8203,44.7882,44.8043,60000.0
2012-08-07 15:30:00,55.83,55.84,55.74,55.77,87800.0,44.8043,44.8123,44.7321,44.7561,87800.0
2012-08-07 15:40:00,55.77,55.84,55.74,55.79,115000.0,44.7561,44.8123,44.7321,44.7722,115000.0
2012-08-07 15:50:00,55.8,55.8,55.72,55.76,158400.0,44.7802,44.7802,44.716,44.7481,158400.0
2012-08-08 09:30:00,55.21,55.37,54.32,54.84,219400.0,44.542,44.6711,43.824,44.2435,219400.0
2012-08-08 09:40:00,54.84,55.43,54.8,55.43,88600.0,44.2435,44.7195,44.2112,44.7195,88600.0
2012-08-08 09:50:00,55.42,55.49,55.28,55.43,83600.0,44.7114,44.7679,44.5985,44.7195,83600.0
2012-08-08 10:00:00,55.43,55.45,55.05,55.05,69000.0,44.7195,44.7356,44.4129,44.4129,69000.0
2012-08-08 10:10:00,55.05,55.34,55.02,55.3,59400.0,44.4129,44.6469,44.3887,44.6146,59400.0
2012-08-08 10:20:00,55.29,55.38,55.24,55.25,75800.0,44.6066,44.6792,44.5662,44.5743,75800.0
2012-08-08 10:30:00,55.27,55.27,55.05,55.08,35000.0,44.5904,44.5904,44.4129,44.4371,35000.0
2012-08-08 10:40:00,55.12,55.12,55.05,55.1,15800.0,44.4694,44.4694,44.4129,44.4533,15800.0
2012-08-08 10:50:00,55.08,55.12,55.02,55.07,24400.0,44.4371,44.4694,44.3887,44.4291,24400.0
2012-08-08 11:00:00,55.08,55.18,55.08,55.18,26200.0,44.4371,44.5178,44.4371,44.5178,26200.0
2012-08-08 11:10:00,55.18,55.49,55.16,55.47,90800.0,44.5178,44.7679,44.5017,44.7518,90800.0
2012-08-08 11:20:00,55.49,55.51,55.4,55.48,24600.0,44.7679,44.784,44.6953,44.7598,24600.0
2012-08-08 11:30:00,55.49,55.56,55.47,55.56,18600.0,44.7679,44.8244,44.7518,44.8244,18600.0
2012-08-08 11:40:00,55.55,55.72,55.55,55.69,58400.0,44.8163,44.9535,44.8163,44.9293,58400.0
2012-08-08 11:50:00,55.68,55.75,55.65,55.67,26800.0,44.9212,44.9777,44.897,44.9131,26800.0
2012-08-08 12:00:00,55.66,55.73,55.64,55.7,30800.0,44.9051,44.9615,44.8889,44.9373,30800.0
2012-08-08 12:10:00,55.69,55.74,55.63,55.71,51200.0,44.9293,44.9696,44.8809,44.9454,51200.0
2012-08-08 12:20:00,55.71,55.71,55.56,55.56,22800.0,44.9454,44.9454,44.8244,44.8244,22800.0
2012-08-08 12:30:00,55.56,55.6,55.56,55.59,16000.0,44.8244,44.8567,44.8244,44.8486,16000.0
2012-08-08 12:40:00,55.57,55.59,55.47,55.48,17600.0,44.8324,44.8486,44.7518,44.7598,17600.0
2012-08-08 12:50:00,55.46,55.46,55.36,55.38,26200.0,44.7437,44.7437,44.663,44.6792,26200.0
2012-08-08 13:00:00,55.38,55.5,55.38,55.41,23600.0,44.6792,44.776,44.6792,44.7034,23600.0
2012-08-08 13:10:00,55.43,55.44,55.37,55.4,18200.0,44.7195,44.7276,44.6711,44.6953,18200.0
2012-08-08 13:20:00,55.4,55.44,55.38,55.41,29000.0,44.6953,44.7276,44.6792,44.7034,29000.0
2012-08-08 13:30:00,55.42,55.48,55.4,55.47,10800.0,44.7114,44.7598,44.6953,44.7518,10800.0
2012-08-08 13:40:00,55.47,55.49,55.44,55.49,13600.0,44.7518,44.7679,44.7276,44.7679,13600.0
2012-08-08 13:50:00,55.49,55.54,55.48,55.52,13600.0,44.7679,44.8082,44.7598,44.7921,13600.0
2012-08-08 14:00:00,55.52,55.52,55.44,55.47,20000.0,44.7921,44.7921,44.7276,44.7518,20000.0
2012-08-08 14:10:00,55.48,55.48,55.38,55.41,24400.0,44.7598,44.7598,44.6792,44.7034,24400.0
2012-08-08 14:20:00,55.41,55.45,55.38,55.43,20600.0,44.7034,44.7356,44.6792,44.7195,20600.0
2012-08-08 14:30:00,55.44,55.48,55.41,55.44,45000.0,44.7276,44.7598,44.7034,44.7276,45000.0
2012-08-08 14:40:00,55.45,55.51,55.42,55.43,31000.0,44.7356,44.784,44.7114,44.7195,31000.0
2012-08-08 14:50:00,55.44,55.49,55.42,55.49,30600.0,44.7276,44.7679,44.7114,44.7679,30600.0
2012-08-08 15:00:00,55.47,55.5,55.45,55.47,34600.0,44.7518,44.776,44.7356,44.7518,34600.0
2012-08-08 15:10:00,55.47,55.55,55.46,55.54,45600.0,44.7518,44.8163,44.7437,44.8082,45600.0
2012-08-08 15:20:00,55.54,55.61,55.53,55.6,46400.0,44.8082,44.8647,44.8002,44.8567,46400.0
2012-08-08 15:30:00,55.6,55.64,55.55,55.57,69000.0,44.8567,44.8889,44.8163,44.8324,69000.0
2012-08-08 15:40:00,55.56,55.61,55.48,55.54,125000.0,44.8244,44.8647,44.7598,44.8082,125000.0
2012-08-08 15:50:00,55.56,55.6,55.51,55.59,104600.0,44.8244,44.8567,44.784,44.8486,104600.0
2012-08-09 09:30:00,55.38,55.84,55.32,55.76,48400.0,44.6792,45.0503,44.6308,44.9857,48400.0
2012-08-09 09:40:00,55.71,55.94,55.62,55.62,27200.0,44.9454,45.131,44.8728,44.8728,27200.0
2012-08-09 09:50:00,55.62,55.67,55.46,55.56,30400.0,44.8728,44.9131,44.7437,44.8244,30400.0
2012-08-09 10:00:00,55.49,55.54,55.36,55.42,27800.0,44.7679,44.8082,44.663,44.7114,27800.0
2012-08-09 10:10:00,55.42,55.79,55.42,55.79,21800.0,44.7114,45.0099,44.7114,45.0099,21800.0
2012-08-09 10:20:00,55.79,55.85,55.74,55.8,37200.0,45.0099,45.0583,44.9696,45.018,37200.0
2012-08-09 10:30:00,55.8,55.81,55.67,55.73,16800.0,45.018,45.0261,44.9131,44.9615,16800.0
2012-08-09 10:40:00,55.72,55.73,55.67,55.7,9200.0,44.9535,44.9615,44.9131,44.9373,9200.0
2012-08-09 10:50:00,55.69,55.7,55.6,55.65,18800.0,44.9293,44.9373,44.8567,44.897,18800.0
2012-08-09 11:00:00,55.66,55.75,55.66,55.69,15400.0,44.9051,44.9777,44.9051,44.9293,15400.0
2012-08-09 11:10:00,55.69,55.7,55.63,55.69,7200.0,44.9293,44.9373,44.8809,44.9293,7200.0
2012-08-09 11:20:00,55.67,55.69,55.6,55.6,13600.0,44.9131,44.9293,44.8567,44.8567,13600.0
2012-08-09 11:30:00,55.59,55.63,55.57,55.6,10000.0,44.8486,44.8809,44.8324,44.8567,10000.0
2012-08-09 11:40:00,55.57,55.57,55.31,55.31,18600.0,44.8324,44.8324,44.6227,44.6227,18600.0
2012-08-09 11:50:00,55.31,55.34,55.23,55.27,29400.0,44.6227,44.6469,44.5581,44.5904,29400.0
2012-08-09 12:00:00,55.29,55.4,55.25,55.4,12600.0,44.6066,44.6953,44.5743,44.6953,12600.0
2012-08-09 12:10:00,55.42,55.53,55.41,55.51,23000.0,44.7114,44.8002,44.7034,44.784,23000.0
2012-08-09 12:20:00,55.51,55.6,55.46,55.6,22600.0,44.784,44.8567,44.7437,44.8567,22600.0
2012-08-09 12:30:00,55.62,55.69,55.6,55.69,15000.0,44.8728,44.9293,44.8567,44.9293,15000.0
2012-08-09 12:40:00,55.67,55.74,55.67,55.73,10200.0,44.9131,44.9696,44.9131,44.9615,10200.0
2012-08-09 12:50:00,55.73,55.8,55.73,55.8,14200.0,44.9615,45.018,44.9615,45.018,14200.0
2012-08-09 13:00:00,55.81,55.83,55.79,55.8,16200.0,45.0261,45.0422,45.0099,45.018,16200.0
2012-08-09 13:10:00,55.81,55.81,55.7,55.74,13600.0,45.0261,45.0261,44.9373,44.9696,13600.0
2012-08-09 13:20:00,55.73,55.77,55.72,55.76,8400.0,44.9615,44.9938,44.9535,44.9857,8400.0
2012-08-09 13:30:00,55.77,55.77,55.7,55.71,7400.0,44.9938,44.9938,44.9373,44.9454,7400.0
2012-08-09 13:40:00,55.72,55.72,55.62,55.64,11400.0,44.9535,44.9535,44.8728,44.8889,11400.0
2012-08-09 13:50:00,55.64,55.71,55.63,55.71,23800.0,44.8889,44.9454,44.8809,44.9454,23800.0
2012-08-09 14:00:00,55.71,55.77,55.71,55.76,39600.0,44.9454,44.9938,44.9454,44.9857,39600.0
2012-08-09 14:10:00,55.77,55.79,55.74,55.77,16000.0,44.9938,45.0099,44.9696,44.9938,16000.0
2012-08-09 14:20:00,55.76,55.79,55.74,55.79,17200.0,44.9857,45.0099,44.9696,45.0099,17200.0
2012-08-09 14:30:00,55.79,55.88,55.78,55.86,32000.0,45.0099,45.0825,45.0019,45.0664,32000.0
2012-08-09 14:40:00,55.85,55.88,55.85,55.85,19400.0,45.0583,45.0825,45.0583,45.0583,19400.0
2012-08-09 14:50:00,55.85,55.92,55.84,55.88,19400.0,45.0583,45.1148,45.0503,45.0825,19400.0
2012-08-09 15:00:00,55.87,55.87,55.74,55.76,38200.0,45.0745,45.0745,44.9696,44.9857,38200.0
2012-08-09 15:10:00,55.76,55.82,55.74,55.77,19200.0,44.9857,45.0341,44.9696,44.9938,19200.0
2012-08-09 15:20:00,55.76,55.79,55.74,55.74,29400.0,44.9857,45.0099,44.9696,44.9696,29400.0
2012-08-09 15:30:00,55.76,55.79,55.72,55.74,46400.0,44.9857,45.0099,44.9535,44.9696,46400.0
2012-08-09 15:40:00,55.75,55.77,55.6,55.67,42800.0,44.9777,44.9938,44.8567,44.9131,42800.0
2012-08-09 15:50:00,55.66,55.72,55.62,55.69,81400.0,44.9051,44.9535,44.8728,44.9293,81400.0
2012-08-10 09:30:00,55.37,55.37,55.02,55.18,60800.0,44.6711,44.6711,44.3887,44.5178,60800.0
2012-08-10 09:40:00,55.18,55.3,55.1,55.13,20200.0,44.5178,44.6146,44.4533,44.4775,20200.0
2012-08-10 09:50:00,55.15,55.16,54.91,54.99,38400.0,44.4936,44.5017,44.3,44.3645,38400.0
2012-08-10 10:00:00,55.02,55.15,54.97,55.06,50600.0,44.3887,44.4936,44.3484,44.421,50600.0
2012-08-10 10:10:00,55.09,55.28,55.09,55.09,45200.0,44.4452,44.5985,44.4452,44.4452,45200.0
2012-08-10 10:20:00,55.1,55.15,55.05,55.1,37000.0,44.4533,44.4936,44.4129,44.4533,37000.0
2012-08-10 10:30:00,55.09,55.21,55.07,55.19,39200.0,44.4452,44.542,44.4291,44.5259,39200.0
2012-08-10 10:40:00,55.19,55.21,55.09,55.19,43000.0,44.5259,44.542,44.4452,44.5259,43000.0
2012-08-10 10:50:00,55.19,55.2,55.11,55.14,34600.0,44.5259,44.5339,44.4613,44.4855,34600.0
2012-08-10 11:00:00,55.14,55.17,55.03,55.09,21200.0,44.4855,44.5097,44.3968,44.4452,21200.0
2012-08-10 11:10:00,55.12,55.16,55.08,55.1,21000.0,44.4694,44.5017,44.4371,44.4533,21000.0
2012-08-10 11:20:00,55.1,55.2,55.1,55.19,23600.0,44.4533,44.5339,44.4533,44.5259,23600.0
2012-08-10 11:30:00,55.19,55.2,55.12,55.14,21000.0,44.5259,44.5339,44.4694,44.4855,21000.0
2012-08-10 11:40:00,55.13,55.19,55.13,55.13,16800.0,44.4775,44.5259,44.4775,44.4775,16800.0
2012-08-10 11:50:00,55.15,55.22,55.12,55.13,41400.0,44.4936,44.5501,44.4694,44.4775,41400.0
2012-08-10 12:00:00,55.15,55.2,55.14,55.15,18200.0,44.4936,44.5339,44.4855,44.4936,18200.0
2012-08-10 12:10:00,55.16,55.16,55.12,55.13,15200.0,44.5017,44.5017,44.4694,44.4775,15200.0
2012-08-10 12:20:00,55.13,55.17,55.13,55.15,14600.0,44.4775,44.5097,44.4775,44.4936,14600.0
2012-08-10 12:30:00,55.15,55.16,55.09,55.12,22600.0,44.4936,44.5017,44.4452,44.4694,22600.0
2012-08-10 12:40:00,55.11,55.13,55.1,55.1,18400.0,44.4613,44.4775,44.4533,44.4533,18400.0
2012-08-10 12:50:00,55.09,55.14,55.09,55.14,11000.0,44.4452,44.4855,44.4452,44.4855,11000.0
2012-08-10 13:00:00,55.16,55.17,55.08,55.09,30200.0,44.5017,44.5097,44.4371,44.4452,30200.0
2012-08-10 13:10:00,55.08,55.11,55.05,55.09,14000.0,44.4371,44.4613,44.4129,44.4452,14000.0
2012-08-10 13:20:00,55.09,55.17,55.09,55.13,19400.0,44.4452,44.5097,44.4452,44.4775,19400.0
2012-08-10 13:30:00,55.12,55.24,55.12,55.24,45400.0,44.4694,44.5662,44.4694,44.5662,45400.0
2012-08-10 13:40:00,55.24,55.3,55.22,55.29,31200.0,44.5662,44.6146,44.5501,44.6066,31200.0
2012-08-10 13:50:00,55.29,55.3,55.24,55.27,19800.0,44.6066,44.6146,44.5662,44.5904,19800.0
2012-08-10 14:00:00,55.27,55.33,55.26,55.27,17400.0,44.5904,44.6388,44.5823,44.5904,17400.0
2012-08-10 14:10:00,55.26,55.26,55.19,55.22,39600.0,44.5823,44.5823,44.5259,44.5501,39600.0
2012-08-10 14:20:00,55.22,55.28,55.22,55.27,13200.0,44.5501,44.5985,44.5501,44.5904,13200.0
2012-08-10 14:30:00,55.28,55.29,55.23,55.23,17600.0,44.5985,44.6066,44.5581,44.5581,17600.0
2012-08-10 14:40:00,55.23,55.27,55.23,55.26,30000.0,44.5581,44.5904,44.5581,44.5823,30000.0
2012-08-10 14:50:00,55.26,55.3,55.24,55.24,18600.0,44.5823,44.6146,44.5662,44.5662,18600.0
2012-08-10 15:00:00,55.24,55.27,55.24,55.26,20000.0,44.5662,44.5904,44.5662,44.5823,20000.0
2012-08-10 15:10:00,55.25,55.28,55.22,55.27,26400.0,44.5743,44.5985,44.5501,44.5904,26400.0
2012-08-10 15:20:00,55.24,55.3,55.23,55.3,27200.0,44.5662,44.6146,44.5581,44.6146,27200.0
2012-08-10 15:30:00,55.3,55.31,55.24,55.25,47000.0,44.6146,44.6227,44.5662,44.5743,47000.0
2012-08-10 15:40:00,55.24,55.41,55.24,55.37,72800.0,44.5662,44.7034,44.5662,44.6711,72800.0
2012-08-10 15:50:00,55.37,55.4,55.34,55.4,108200.0,44.6711,44.6953,44.6469,44.6953,108200.0
2012-08-13 09:30:00,55.42,55.49,55.19,55.31,24800.0,44.7114,44.7679,44.5259,44.6227,24800.0
2012-08-13 09:40:00,55.32,55.32,55.07,55.07,19400.0,44.6308,44.6308,44.4291,44.4291,19400.0
2012-08-13 09:50:00,55.09,55.18,55.07,55.1,20200.0,44.4452,44.5178,44.4291,44.4533,20200.0
2012-08-13 10:00:00,55.08,55.1,54.94,54.99,50600.0,44.4371,44.4533,44.3242,44.3645,50600.0
2012-08-13 10:10:00,54.99,54.99,54.88,54.94,36200.0,44.3645,44.3645,44.2758,44.3242,36200.0
2012-08-13 10:20:00,54.93,54.94,54.81,54.84,22400.0,44.3161,44.3242,44.2193,44.2435,22400.0
2012-08-13 10:30:00,54.76,54.79,54.76,54.77,26200.0,44.179,44.2032,44.179,44.187,26200.0
2012-08-13 10:40:00,54.76,54.9,54.76,54.89,10200.0,44.179,44.2919,44.179,44.2838,10200.0
2012-08-13 10:50:00,54.89,54.89,54.77,54.81,21400.0,44.2838,44.2838,44.187,44.2193,21400.0
2012-08-13 11:00:00,54.8,54.81,54.69,54.7,16800.0,44.2112,44.2193,44.1225,44.1306,16800.0
2012-08-13 11:10:00,54.72,54.73,54.63,54.67,22600.0,44.1467,44.1548,44.0741,44.1064,22600.0
2012-08-13 11:20:00,54.7,54.76,54.69,54.7,29200.0,44.1306,44.179,44.1225,44.1306,29200.0
2012-08-13 11:30:00,54.71,54.74,54.7,54.73,11600.0,44.1386,44.1628,44.1306,44.1548,11600.0
2012-08-13 11:40:00,54.72,54.73,54.68,54.68,8600.0,44.1467,44.1548,44.1144,44.1144,8600.0
2012-08-13 11:50:00,54.69,54.7,54.63,54.63,13800.0,44.1225,44.1306,44.0741,44.0741,13800.0
2012-08-13 12:00:00,54.63,54.65,54.58,54.58,14600.0,44.0741,44.0902,44.0337,44.0337,14600.0
2012-08-13 12:10:00,54.61,54.69,54.61,54.66,9400.0,44.0579,44.1225,44.0579,44.0983,9400.0
2012-08-13 12:20:00,54.67,54.69,54.64,54.69,17400.0,44.1064,44.1225,44.0821,44.1225,17400.0
2012-08-13 12:30:00,54.7,54.74,54.7,54.73,20200.0,44.1306,44.1628,44.1306,44.1548,20200.0
2012-08-13 12:40:00,54.74,54.77,54.71,54.77,5400.0,44.1628,44.187,44.1386,44.187,5400.0
2012-08-13 12:50:00,54.77,54.84,54.77,54.83,11400.0,44.187,44.2435,44.187,44.2354,11400.0
2012-08-13 13:00:00,54.83,54.87,54.81,54.84,19600.0,44.2354,44.2677,44.2193,44.2435,19600.0
2012-08-13 13:10:00,54.84,54.85,54.77,54.8,6200.0,44.2435,44.2516,44.187,44.2112,6200.0
2012-08-13 13:20:00,54.78,54.79,54.73,54.74,15800.0,44.1951,44.2032,44.1548,44.1628,15800.0
2012-08-13 13:30:00,54.74,54.81,54.73,54.78,10800.0,44.1628,44.2193,44.1548,44.1951,10800.0
2012-08-13 13:40:00,54.77,54.85,54.77,54.85,14000.0,44.187,44.2516,44.187,44.2516,14000.0
2012-08-13 13:50:00,54.87,54.87,54.81,54.83,10000.0,44.2677,44.2677,44.2193,44.2354,10000.0
2012-08-13 14:00:00,54.85,54.88,54.8,54.82,13000.0,44.2516,44.2758,44.2112,44.2274,13000.0
2012-08-13 14:10:00,54.82,54.88,54.81,54.88,8200.0,44.2274,44.2758,44.2193,44.2758,8200.0
2012-08-13 14:20:00,54.88,54.96,54.88,54.91,14200.0,44.2758,44.3403,44.2758,44.3,14200.0
2012-08-13 14:30:00,54.92,54.93,54.88,54.9,8000.0,44.308,44.3161,44.2758,44.2919,8000.0
2012-08-13 14:40:00,54.9,54.92,54.87,54.88,8400.0,44.2919,44.308,44.2677,44.2758,8400.0
2012-08-13 14:50:00,54.9,55.06,54.9,55.01,26800.0,44.2919,44.421,44.2919,44.3807,26800.0
2012-08-13 15:00:00,55.02,55.06,54.97,54.98,19600.0,44.3887,44.421,44.3484,44.3565,19600.0
2012-08-13 15:10:00,54.97,55.01,54.93,54.96,21800.0,44.3484,44.3807,44.3161,44.3403,21800.0
2012-08-13 15:20:00,54.96,54.98,54.93,54.93,60000.0,44.3403,44.3565,44.3161,44.3161,60000.0
2012-08-13 15:30:00,54.93,55.02,54.93,54.99,26200.0,44.3161,44.3887,44.3161,44.3645,26200.0
2012-08-13 15:40:00,54.99,55.08,54.98,55.05,44000.0,44.3645,44.4371,44.3565,44.4129,44000.0
2012-08-13 15:50:00,55.05,55.08,54.98,55.08,91600.0,44.4129,44.4371,44.3565,44.4371,91600.0
2012-08-14 09:30:00,55.12,55.41,54.91,54.92,39600.0,44.4694,44.7034,44.3,44.308,39600.0
2012-08-14 09:40:00,54.88,54.9,54.6,54.67,49800.0,44.2758,44.2919,44.0499,44.1064,49800.0
2012-08-14 09:50:00,54.66,54.66,54.4,54.47,108000.0,44.0983,44.0983,43.8885,43.945,108000.0
2012-08-14 10:00:00,54.48,54.52,54.41,54.45,69800.0,43.9531,43.9853,43.8966,43.9289,69800.0
2012-08-14 10:10:00,54.44,54.5,54.35,54.35,53000.0,43.9208,43.9692,43.8482,43.8482,53000.0
2012-08-14 10:20:00,54.35,54.38,54.31,54.38,35000.0,43.8482,43.8724,43.8159,43.8724,35000.0
2012-08-14 10:30:00,54.38,54.43,54.36,54.43,26200.0,43.8724,43.9127,43.8563,43.9127,26200.0
2012-08-14 10:40:00,54.4,54.46,54.37,54.43,32600.0,43.8885,43.9369,43.8643,43.9127,32600.0
2012-08-14 10:50:00,54.44,54.56,54.43,54.51,32800.0,43.9208,44.0176,43.9127,43.9773,32800.0
2012-08-14 11:00:00,54.51,54.63,54.49,54.58,26400.0,43.9773,44.0741,43.9611,44.0337,26400.0
2012-08-14 11:10:00,54.59,54.63,54.58,54.6,36600.0,44.0418,44.0741,44.0337,44.0499,36600.0
2012-08-14 11:20:00,54.6,54.6,54.54,54.54,15000.0,44.0499,44.0499,44.0015,44.0015,15000.0
2012-08-14 11:30:00,54.56,54.59,54.5,54.53,38200.0,44.0176,44.0418,43.9692,43.9934,38200.0
2012-08-14 11:40:00,54.53,54.59,54.51,54.57,46000.0,43.9934,44.0418,43.9773,44.0257,46000.0
2012-08-14 11:50:00,54.58,54.58,54.48,54.49,21200.0,44.0337,44.0337,43.9531,43.9611,21200.0
2012-08-14 12:00:00,54.52,54.52,54.49,54.49,19000.0,43.9853,43.9853,43.9611,43.9611,19000.0
2012-08-14 12:10:00,54.5,54.52,54.45,54.46,23000.0,43.9692,43.9853,43.9289,43.9369,23000.0
2012-08-14 12:20:00,54.44,54.47,54.42,54.46,12200.0,43.9208,43.945,43.9047,43.9369,12200.0
2012-08-14 12:30:00,54.47,54.51,54.35,54.37,18400.0,43.945,43.9773,43.8482,43.8643,18400.0
2012-08-14 12:40:00,54.35,54.35,54.29,54.34,22800.0,43.8482,43.8482,43.7998,43.8401,22800.0
2012-08-14 12:50:00,54.35,54.35,54.33,54.35,10400.0,43.8482,43.8482,43.832,43.8482,10400.0
2012-08-14 13:00:00,54.35,54.4,54.33,54.34,12600.0,43.8482,43.8885,43.832,43.8401,12600.0
2012-08-14 13:10:00,54.33,54.33,54.28,54.28,11600.0,43.832,43.832,43.7917,43.7917,11600.0
2012-08-14 13:20:00,54.28,54.35,54.26,54.33,37800.0,43.7917,43.8482,43.7756,43.832,37800.0
2012-08-14 13:30:00,54.33,54.35,54.32,54.33,29600.0,43.832,43.8482,43.824,43.832,29600.0
2012-08-14 13:40:00,54.33,54.38,54.33,54.36,18600.0,43.832,43.8724,43.832,43.8563,18600.0
2012-08-14 13:50:00,54.35,54.35,54.32,54.35,23200.0,43.8482,43.8482,43.824,43.8482,23200.0
2012-08-14 14:00:00,54.35,54.42,54.34,54.42,36200.0,43.8482,43.9047,43.8401,43.9047,36200.0
2012-08-14 14:10:00,54.43,54.45,54.4,54.43,30000.0,43.9127,43.9289,43.8885,43.9127,30000.0
2012-08-14 14:20:00,54.42,54.43,54.38,54.39,29400.0,43.9047,43.9127,43.8724,43.8805,29400.0
2012-08-14 14:30:00,54.4,54.43,54.37,54.37,26000.0,43.8885,43.9127,43.8643,43.8643,26000.0
2012-08-14 14:40:00,54.37,54.41,54.35,54.38,48200.0,43.8643,43.8966,43.8482,43.8724,48200.0
2012-08-14 14:50:00,54.38,54.39,54.35,54.38,37200.0,43.8724,43.8805,43.8482,43.8724,37200.0
2012-08-14 15:00:00,54.38,54.41,54.36,54.36,30600.0,43.8724,43.8966,43.8563,43.8563,30600.0
2012-08-14 15:10:00,54.35,54.38,54.29,54.33,53200.0,43.8482,43.8724,43.7998,43.832,53200.0
2012-08-14 15:20:00,54.32,54.36,54.31,54.34,59200.0,43.824,43.8563,43.8159,43.8401,59200.0
2012-08-14 15:30:00,54.33,54.34,54.17,54.23,96200.0,43.832,43.8401,43.703,43.7514,96200.0
2012-08-14 15:40:00,54.23,54.28,54.21,54.26,121400.0,43.7514,43.7917,43.7352,43.7756,121400.0
2012-08-14 15:50:00,54.27,54.27,54.07,54.22,150200.0,43.7836,43.7836,43.6223,43.7433,150200.0
2012-08-15 09:30:00,54.16,54.38,53.98,54.34,28600.0,43.6949,43.8724,43.5497,43.8401,28600.0
2012-08-15 09:40:00,54.38,54.67,54.38,54.66,17200.0,43.8724,44.1064,43.8724,44.0983,17200.0
2012-08-15 09:50:00,54.66,54.71,54.62,54.63,20200.0,44.0983,44.1386,44.066,44.0741,20200.0
2012-08-15 10:00:00,54.65,54.72,54.58,54.6,21400.0,44.0902,44.1467,44.0337,44.0499,21400.0
2012-08-15 10:10:00,54.58,54.6,54.35,54.37,19200.0,44.0337,44.0499,43.8482,43.8643,19200.0
2012-08-15 10:20:00,54.35,54.51,54.28,54.45,43600.0,43.8482,43.9773,43.7917,43.9289,43600.0
2012-08-15 10:30:00,54.44,54.55,54.44,54.47,30000.0,43.9208,44.0095,43.9208,43.945,30000.0
2012-08-15 10:40:00,54.47,54.49,54.38,54.49,11200.0,43.945,43.9611,43.8724,43.9611,11200.0
2012-08-15 10:50:00,54.49,54.52,54.45,54.47,16400.0,43.9611,43.9853,43.9289,43.945,16400.0
2012-08-15 11:00:00,54.48,54.52,54.41,54.51,13800.0,43.9531,43.9853,43.8966,43.9773,13800.0
2012-08-15 11:10:00,54.49,54.59,54.48,54.49,19200.0,43.9611,44.0418,43.9531,43.9611,19200.0
2012-08-15 11:20:00,54.51,54.52,54.43,54.45,30000.0,43.9773,43.9853,43.9127,43.9289,30000.0
2012-08-15 11:30:00,54.45,54.59,54.45,54.58,15200.0,43.9289,44.0418,43.9289,44.0337,15200.0
2012-08-15 11:40:00,54.59,54.63,54.56,54.63,14400.0,44.0418,44.0741,44.0176,44.0741,14400.0
2012-08-15 11:50:00,54.63,54.7,54.6,54.68,27000.0,44.0741,44.1306,44.0499,44.1144,27000.0
2012-08-15 12:00:00,54.7,54.72,54.67,54.68,20600.0,44.1306,44.1467,44.1064,44.1144,20600.0
2012-08-15 12:10:00,54.68,54.68,54.48,54.55,50600.0,44.1144,44.1144,43.9531,44.0095,50600.0
2012-08-15 12:20:00,54.55,54.68,54.55,54.65,14000.0,44.0095,44.1144,44.0095,44.0902,14000.0
2012-08-15 12:30:00,54.65,54.7,54.61,54.61,14400.0,44.0902,44.1306,44.0579,44.0579,14400.0
2012-08-15 12:40:00,54.63,54.65,54.59,54.65,8000.0,44.0741,44.0902,44.0418,44.0902,8000.0
2012-08-15 12:50:00,54.65,54.65,54.56,54.6,14000.0,44.0902,44.0902,44.0176,44.0499,14000.0
2012-08-15 13:00:00,54.62,54.63,54.55,54.58,10000.0,44.066,44.0741,44.0095,44.0337,10000.0
2012-08-15 13:10:00,54.58,54.66,54.58,54.63,16600.0,44.0337,44.0983,44.0337,44.0741,16600.0
2012-08-15 13:20:00,54.62,54.67,54.62,54.67,12800.0,44.066,44.1064,44.066,44.1064,12800.0
2012-08-15 13:30:00,54.67,54.7,54.65,54.7,17400.0,44.1064,44.1306,44.0902,44.1306,17400.0
2012-08-15 13:40:00,54.69,54.7,54.65,54.67,13600.0,44.1225,44.1306,44.0902,44.1064,13600.0
2012-08-15 13:50:00,54.68,54.72,54.57,54.57,20400.0,44.1144,44.1467,44.0257,44.0257,20400.0
2012-08-15 14:00:00,54.6,54.63,54.54,54.59,19600.0,44.0499,44.0741,44.0015,44.0418,19600.0
2012-08-15 14:10:00,54.59,54.65,54.55,54.63,7200.0,44.0418,44.0902,44.0095,44.0741,7200.0
2012-08-15 14:20:00,54.64,54.73,54.62,54.69,20600.0,44.0821,44.1548,44.066,44.1225,20600.0
2012-08-15 14:30:00,54.69,54.74,54.62,54.67,20400.0,44.1225,44.1628,44.066,44.1064,20400.0
2012-08-15 14:40:00,54.66,54.68,54.63,54.66,20200.0,44.0983,44.1144,44.0741,44.0983,20200.0
2012-08-15 14:50:00,54.66,54.72,54.63,54.63,17800.0,44.0983,44.1467,44.0741,44.0741,17800.0
2012-08-15 15:00:00,54.66,54.7,54.65,54.7,13200.0,44.0983,44.1306,44.0902,44.1306,13200.0
2012-08-15 15:10:00,54.7,54.75,54.67,54.74,7600.0,44.1306,44.1709,44.1064,44.1628,7600.0
2012-08-15 15:20:00,54.75,54.77,54.63,54.65,23200.0,44.1709,44.187,44.0741,44.0902,23200.0
2012-08-15 15:30:00,54.65,54.67,54.62,54.63,22000.0,44.0902,44.1064,44.066,44.0741,22000.0
2012-08-15 15:40:00,54.62,54.71,54.62,54.67,45600.0,44.066,44.1386,44.066,44.1064,45600.0
2012-08-15 15:50:00,54.66,54.76,54.63,54.69,109000.0,44.0983,44.179,44.0741,44.1225,109000.0
2012-08-16 09:30:00,54.88,54.88,54.5,54.51,26800.0,44.2758,44.2758,43.9692,43.9773,26800.0
2012-08-16 09:40:00,54.56,54.63,54.49,54.52,9000.0,44.0176,44.0741,43.9611,43.9853,9000.0
2012-08-16 09:50:00,54.49,54.59,54.46,54.47,18600.0,43.9611,44.0418,43.9369,43.945,18600.0
2012-08-16 10:00:00,54.45,54.53,54.43,54.49,19400.0,43.9289,43.9934,43.9127,43.9611,19400.0
2012-08-16 10:10:00,54.49,54.57,54.46,54.47,9400.0,43.9611,44.0257,43.9369,43.945,9400.0
2012-08-16 10:20:00,54.49,54.6,54.47,54.48,22800.0,43.9611,44.0499,43.945,43.9531,22800.0
2012-08-16 10:30:00,54.48,54.63,54.46,54.61,13800.0,43.9531,44.0741,43.9369,44.0579,13800.0
2012-08-16 10:40:00,54.63,54.65,54.56,54.65,15200.0,44.0741,44.0902,44.0176,44.0902,15200.0
2012-08-16 10:50:00,54.65,54.72,54.65,54.68,17000.0,44.0902,44.1467,44.0902,44.1144,17000.0
2012-08-16 11:00:00,54.68,54.72,54.66,54.67,12600.0,44.1144,44.1467,44.0983,44.1064,12600.0
2012-08-16 11:10:00,54.68,54.77,54.67,54.77,17400.0,44.1144,44.187,44.1064,44.187,17400.0
2012-08-16 11:20:00,54.76,54.76,54.66,54.7,13600.0,44.179,44.179,44.0983,44.1306,13600.0
2012-08-16 11:30:00,54.72,54.8,54.71,54.79,13200.0,44.1467,44.2112,44.1386,44.2032,13200.0
2012-08-16 11:40:00,54.77,54.84,54.77,54.81,9000.0,44.187,44.2435,44.187,44.2193,9000.0
2012-08-16 11:50:00,54.83,54.91,54.74,54.74,26600.0,44.2354,44.3,44.1628,44.1628,26600.0
2012-08-16 12:00:00,54.74,54.76,54.66,54.76,19600.0,44.1628,44.179,44.0983,44.179,19600.0
2012-08-16 12:10:00,54.77,54.8,54.7,54.7,8600.0,44.187,44.2112,44.1306,44.1306,8600.0
2012-08-16 12:20:00,54.73,54.8,54.71,54.77,14000.0,44.1548,44.2112,44.1386,44.187,14000.0
2012-08-16 12:30:00,54.78,54.85,54.76,54.85,22600.0,44.1951,44.2516,44.179,44.2516,22600.0
2012-08-16 12:40:00,54.85,54.9,54.85,54.85,21200.0,44.2516,44.2919,44.2516,44.2516,21200.0
2012-08-16 12:50:00,54.85,54.9,54.85,54.89,11600.0,44.2516,44.2919,44.2516,44.2838,11600.0
2012-08-16 13:00:00,54.88,54.88,54.85,54.88,3800.0,44.2758,44.2758,44.2516,44.2758,3800.0
2012-08-16 13:10:00,54.88,54.96,54.88,54.95,9600.0,44.2758,44.3403,44.2758,44.3322,9600.0
2012-08-16 13:20:00,54.96,54.99,54.95,54.97,17600.0,44.3403,44.3645,44.3322,44.3484,17600.0
2012-08-16 13:30:00,54.97,55.02,54.97,55.02,13000.0,44.3484,44.3887,44.3484,44.3887,13000.0
2012-08-16 13:40:00,55.01,55.02,54.97,55.01,12000.0,44.3807,44.3887,44.3484,44.3807,12000.0
2012-08-16 13:50:00,55.01,55.04,54.98,55.02,9200.0,44.3807,44.4049,44.3565,44.3887,9200.0
2012-08-16 14:00:00,55.01,55.07,54.99,55.07,17200.0,44.3807,44.4291,44.3645,44.4291,17200.0
2012-08-16 14:10:00,55.07,55.07,55.01,55.03,9600.0,44.4291,44.4291,44.3807,44.3968,9600.0
2012-08-16 14:20:00,55.05,55.07,55.02,55.05,11000.0,44.4129,44.4291,44.3887,44.4129,11000.0
2012-08-16 14:30:00,55.05,55.15,55.04,55.11,18000.0,44.4129,44.4936,44.4049,44.4613,18000.0
2012-08-16 14:40:00,55.1,55.11,55.02,55.02,17600.0,44.4533,44.4613,44.3887,44.3887,17600.0
2012-08-16 14:50:00,55.03,55.05,54.99,55.0,46800.0,44.3968,44.4129,44.3645,44.3726,46800.0
2012-08-16 15:00:00,55.01,55.02,54.96,55.0,20000.0,44.3807,44.3887,44.3403,44.3726,20000.0
2012-08-16 15:10:00,55.0,55.04,55.0,55.04,15200.0,44.3726,44.4049,44.3726,44.4049,15200.0
2012-08-16 15:20:00,55.03,55.09,55.02,55.06,33800.0,44.3968,44.4452,44.3887,44.421,33800.0
2012-08-16 15:30:00,55.06,55.07,55.01,55.03,35000.0,44.421,44.4291,44.3807,44.3968,35000.0
2012-08-16 15:40:00,55.03,55.06,54.99,55.05,41200.0,44.3968,44.421,44.3645,44.4129,41200.0
2012-08-16 15:50:00,55.06,55.06,54.95,55.02,119400.0,44.421,44.421,44.3322,44.3887,119400.0
2012-08-17 09:30:00,55.28,55.31,55.15,55.26,219400.0,44.5985,44.6227,44.4936,44.5823,219400.0
2012-08-17 09:40:00,55.27,55.31,55.16,55.21,14200.0,44.5904,44.6227,44.5017,44.542,14200.0
2012-08-17 09:50:00,55.18,55.24,55.09,55.23,18600.0,44.5178,44.5662,44.4452,44.5581,18600.0
2012-08-17 10:00:00,55.21,55.24,55.07,55.18,20400.0,44.542,44.5662,44.4291,44.5178,20400.0
2012-08-17 10:10:00,55.2,55.26,55.17,55.22,20000.0,44.5339,44.5823,44.5097,44.5501,20000.0
2012-08-17 10:20:00,55.22,55.29,55.2,55.27,28400.0,44.5501,44.6066,44.5339,44.5904,28400.0
2012-08-17 10:30:00,55.24,55.29,55.22,55.26,24200.0,44.5662,44.6066,44.5501,44.5823,24200.0
2012-08-17 10:40:00,55.24,55.26,55.12,55.12,18800.0,44.5662,44.5823,44.4694,44.4694,18800.0
2012-08-17 10:50:00,55.13,55.25,55.12,55.23,14400.0,44.4775,44.5743,44.4694,44.5581,14400.0
2012-08-17 11:00:00,55.23,55.3,55.22,55.23,30800.0,44.5581,44.6146,44.5501,44.5581,30800.0
2012-08-17 11:10:00,55.23,55.24,55.16,55.18,23200.0,44.5581,44.5662,44.5017,44.5178,23200.0
2012-08-17 11:20:00,55.19,55.32,55.19,55.3,23600.0,44.5259,44.6308,44.5259,44.6146,23600.0
2012-08-17 11:30:00,55.29,55.32,55.27,55.3,30200.0,44.6066,44.6308,44.5904,44.6146,30200.0
2012-08-17 11:40:00,55.3,55.33,55.25,55.26,7800.0,44.6146,44.6388,44.5743,44.5823,7800.0
2012-08-17 11:50:00,55.27,55.29,55.23,55.26,10400.0,44.5904,44.6066,44.5581,44.5823,10400.0
2012-08-17 12:00:00,55.24,55.24,55.17,55.19,8400.0,44.5662,44.5662,44.5097,44.5259,8400.0
2012-08-17 12:10:00,55.19,55.27,55.19,55.26,15200.0,44.5259,44.5904,44.5259,44.5823,15200.0
2012-08-17 12:20:00,55.26,55.32,55.25,55.32,14200.0,44.5823,44.6308,44.5743,44.6308,14200.0
2012-08-17 12:30:00,55.3,55.3,55.23,55.26,14400.0,44.6146,44.6146,44.5581,44.5823,14400.0
2012-08-17 12:40:00,55.26,55.26,55.21,55.21,8400.0,44.5823,44.5823,44.542,44.542,8400.0
2012-08-17 12:50:00,55.22,55.24,55.17,55.17,17000.0,44.5501,44.5662,44.5097,44.5097,17000.0
2012-08-17 13:00:00,55.18,55.19,55.16,55.18,13000.0,44.5178,44.5259,44.5017,44.5178,13000.0
2012-08-17 13:10:00,55.21,55.27,55.21,55.26,8600.0,44.542,44.5904,44.542,44.5823,8600.0
2012-08-17 13:20:00,55.27,55.28,55.23,55.23,11200.0,44.5904,44.5985,44.5581,44.5581,11200.0
2012-08-17 13:30:00,55.23,55.23,55.17,55.17,7800.0,44.5581,44.5581,44.5097,44.5097,7800.0
2012-08-17 13:40:00,55.17,55.17,55.14,55.15,6200.0,44.5097,44.5097,44.4855,44.4936,6200.0
2012-08-17 13:50:00,55.13,55.13,55.05,55.05,32800.0,44.4775,44.4775,44.4129,44.4129,32800.0
2012-08-17 14:00:00,55.04,55.09,55.02,55.07,25600.0,44.4049,44.4452,44.3887,44.4291,25600.0
2012-08-17 14:10:00,55.07,55.13,55.07,55.1,11400.0,44.4291,44.4775,44.4291,44.4533,11400.0
2012-08-17 14:20:00,55.1,55.15,55.1,55.13,12000.0,44.4533,44.4936,44.4533,44.4775,12000.0
2012-08-17 14:30:00,55.13,55.17,55.08,55.09,19000.0,44.4775,44.5097,44.4371,44.4452,19000.0
2012-08-17 14:40:00,55.08,55.13,55.08,55.13,23800.0,44.4371,44.4775,44.4371,44.4775,23800.0
2012-08-17 14:50:00,55.13,55.16,55.12,55.15,18000.0,44.4775,44.5017,44.4694,44.4936,18000.0
2012-08-17 15:00:00,55.15,55.19,55.12,55.17,20800.0,44.4936,44.5259,44.4694,44.5097,20800.0
2012-08-17 15:10:00,55.16,55.2,55.15,55.19,18400.0,44.5017,44.5339,44.4936,44.5259,18400.0
2012-08-17 15:20:00,55.18,55.18,55.12,55.13,25800.0,44.5178,44.5178,44.4694,44.4775,25800.0
2012-08-17 15:30:00,55.13,55.13,55.06,55.1,33600.0,44.4775,44.4775,44.421,44.4533,33600.0
2012-08-17 15:40:00,55.09,55.2,55.08,55.15,65400.0,44.4452,44.5339,44.4371,44.4936,65400.0
2012-08-17 15:50:00,55.15,55.18,55.07,55.13,203000.0,44.4936,44.5178,44.4291,44.4775,203000.0
2012-08-20 09:30:00,54.92,55.1,54.92,54.99,52600.0,44.308,44.4533,44.308,44.3645,52600.0
2012-08-20 09:40:00,54.97,55.07,54.91,54.92,39400.0,44.3484,44.4291,44.3,44.308,39400.0
2012-08-20 09:50:00,54.92,54.96,54.85,54.88,64800.0,44.308,44.3403,44.2516,44.2758,64800.0
2012-08-20 10:00:00,54.88,54.93,54.82,54.9,36000.0,44.2758,44.3161,44.2274,44.2919,36000.0
2012-08-20 10:10:00,54.9,54.93,54.85,54.88,68000.0,44.2919,44.3161,44.2516,44.2758,68000.0
2012-08-20 10:20:00,54.88,54.88,54.81,54.81,25000.0,44.2758,44.2758,44.2193,44.2193,25000.0
2012-08-20 10:30:00,54.82,54.82,54.67,54.68,44000.0,44.2274,44.2274,44.1064,44.1144,44000.0
2012-08-20 10:40:00,54.67,54.7,54.62,54.65,25600.0,44.1064,44.1306,44.066,44.0902,25600.0
2012-08-20 10:50:00,54.65,54.71,54.63,54.69,23800.0,44.0902,44.1386,44.0741,44.1225,23800.0
2012-08-20 11:00:00,54.69,54.69,54.6,54.62,23800.0,44.1225,44.1225,44.0499,44.066,23800.0
2012-08-20 11:10:00,54.63,54.63,54.52,54.53,30800.0,44.0741,44.0741,43.9853,43.9934,30800.0
2012-08-20 11:20:00,54.52,54.57,54.42,54.43,27200.0,43.9853,44.0257,43.9047,43.9127,27200.0
2012-08-20 11:30:00,54.41,54.5,54.41,54.47,19800.0,43.8966,43.9692,43.8966,43.945,19800.0
2012-08-20 11:40:00,54.47,54.58,54.47,54.54,17600.0,43.945,44.0337,43.945,44.0015,17600.0
2012-08-20 11:50:00,54.54,54.59,54.5,54.52,21800.0,44.0015,44.0418,43.9692,43.9853,21800.0
2012-08-20 12:00:00,54.52,54.55,54.49,54.54,16800.0,43.9853,44.0095,43.9611,44.0015,16800.0
2012-08-20 12:10:00,54.54,54.6,54.54,54.56,15600.0,44.0015,44.0499,44.0015,44.0176,15600.0
2012-08-20 12:20:00,54.56,54.6,54.55,54.59,12800.0,44.0176,44.0499,44.0095,44.0418,12800.0
2012-08-20 12:30:00,54.59,54.59,54.52,54.56,22800.0,44.0418,44.0418,43.9853,44.0176,22800.0
2012-08-20 12:40:00,54.55,54.55,54.47,54.49,17000.0,44.0095,44.0095,43.945,43.9611,17000.0
2012-08-20 12:50:00,54.49,54.49,54.41,54.43,25400.0,43.9611,43.9611,43.8966,43.9127,25400.0
2012-08-20 13:00:00,54.42,54.49,54.42,54.48,10000.0,43.9047,43.9611,43.9047,43.9531,10000.0
2012-08-20 13:10:00,54.48,54.53,54.48,54.48,16800.0,43.9531,43.9934,43.9531,43.9531,16800.0
2012-08-20 13:20:00,54.49,54.55,54.49,54.54,21600.0,43.9611,44.0095,43.9611,44.0015,21600.0
2012-08-20 13:30:00,54.54,54.57,54.47,54.48,21200.0,44.0015,44.0257,43.945,43.9531,21200.0
2012-08-20 13:40:00,54.48,54.5,54.46,54.49,18600.0,43.9531,43.9692,43.9369,43.9611,18600.0
2012-08-20 13:50:00,54.49,54.49,54.46,54.48,14600.0,43.9611,43.9611,43.9369,43.9531,14600.0
2012-08-20 14:00:00,54.49,54.5,54.42,54.5,23200.0,43.9611,43.9692,43.9047,43.9692,23200.0
2012-08-20 14:10:00,54.51,54.58,54.51,54.51,20400.0,43.9773,44.0337,43.9773,43.9773,20400.0
2012-08-20 14:20:00,54.51,54.54,54.49,54.51,20200.0,43.9773,44.0015,43.9611,43.9773,20200.0
2012-08-20 14:30:00,54.51,54.57,54.5,54.52,18800.0,43.9773,44.0257,43.9692,43.9853,18800.0
2012-08-20 14:40:00,54.52,54.53,54.42,54.43,23400.0,43.9853,43.9934,43.9047,43.9127,23400.0
2012-08-20 14:50:00,54.42,54.44,54.4,54.43,16800.0,43.9047,43.9208,43.8885,43.9127,16800.0
2012-08-20 15:00:00,54.43,54.5,54.43,54.5,41400.0,43.9127,43.9692,43.9127,43.9692,41400.0
2012-08-20 15:10:00,54.5,54.5,54.42,54.48,29600.0,43.9692,43.9692,43.9047,43.9531,29600.0
2012-08-20 15:20:00,54.48,54.51,54.45,54.49,81000.0,43.9531,43.9773,43.9289,43.9611,81000.0
2012-08-20 15:30:00,54.49,54.54,54.49,54.51,51400.0,43.9611,44.0015,43.9611,43.9773,51400.0
2012-08-20 15:40:00,54.52,54.56,54.48,54.56,74000.0,43.9853,44.0176,43.9531,44.0176,74000.0
2012-08-20 15:50:00,54.57,54.58,54.48,54.58,119000.0,44.0257,44.0337,43.9531,44.0337,119000.0
2012-08-21 09:30:00,54.58,54.77,54.56,54.58,36800.0,44.0337,44.187,44.0176,44.0337,36800.0
2012-08-21 09:40:00,54.58,54.59,54.38,54.38,29800.0,44.0337,44.0418,43.8724,43.8724,29800.0
2012-08-21 09:50:00,54.38,54.38,54.23,54.35,30800.0,43.8724,43.8724,43.7514,43.8482,30800.0
2012-08-21 10:00:00,54.37,54.44,54.35,54.43,56800.0,43.8643,43.9208,43.8482,43.9127,56800.0
2012-08-21 10:10:00,54.43,54.52,54.43,54.45,26400.0,43.9127,43.9853,43.9127,43.9289,26400.0
2012-08-21 10:20:00,54.46,54.54,54.43,54.5,19200.0,43.9369,44.0015,43.9127,43.9692,19200.0
2012-08-21 10:30:00,54.5,54.52,54.42,54.45,29200.0,43.9692,43.9853,43.9047,43.9289,29200.0
2012-08-21 10:40:00,54.48,54.5,54.42,54.43,28400.0,43.9531,43.9692,43.9047,43.9127,28400.0
2012-08-21 10:50:00,54.44,54.55,54.44,54.55,89400.0,43.9208,44.0095,43.9208,44.0095,89400.0
2012-08-21 11:00:00,54.55,54.59,54.46,54.49,45400.0,44.0095,44.0418,43.9369,43.9611,45400.0
2012-08-21 11:10:00,54.49,54.5,54.46,54.47,19800.0,43.9611,43.9692,43.9369,43.945,19800.0
2012-08-21 11:20:00,54.46,54.47,54.33,54.36,23200.0,43.9369,43.945,43.832,43.8563,23200.0
2012-08-21 11:30:00,54.37,54.38,54.29,54.35,16600.0,43.8643,43.8724,43.7998,43.8482,16600.0
2012-08-21 11:40:00,54.33,54.33,54.24,54.29,29200.0,43.832,43.832,43.7594,43.7998,29200.0
2012-08-21 11:50:00,54.27,54.27,54.17,54.17,29400.0,43.7836,43.7836,43.703,43.703,29400.0
2012-08-21 12:00:00,54.17,54.2,54.12,54.2,17000.0,43.703,43.7272,43.6626,43.7272,17000.0
2012-08-21 12:10:00,54.21,54.24,54.15,54.19,20400.0,43.7352,43.7594,43.6868,43.7191,20400.0
2012-08-21 12:20:00,54.18,54.21,54.12,54.13,22800.0,43.711,43.7352,43.6626,43.6707,22800.0
2012-08-21 12:30:00,54.15,54.17,54.12,54.16,11400.0,43.6868,43.703,43.6626,43.6949,11400.0
2012-08-21 12:40:00,54.15,54.16,54.04,54.1,19600.0,43.6868,43.6949,43.5981,43.6465,19600.0
2012-08-21 12:50:00,54.1,54.12,54.08,54.11,8000.0,43.6465,43.6626,43.6304,43.6546,8000.0
2012-08-21 13:00:00,54.1,54.12,54.09,54.1,17400.0,43.6465,43.6626,43.6384,43.6465,17400.0
2012-08-21 13:10:00,54.1,54.13,54.05,54.1,14200.0,43.6465,43.6707,43.6062,43.6465,14200.0
2012-08-21 13:20:00,54.1,54.13,54.02,54.02,39200.0,43.6465,43.6707,43.5819,43.5819,39200.0
2012-08-21 13:30:00,54.04,54.04,53.97,54.0,29400.0,43.5981,43.5981,43.5416,43.5658,29400.0
2012-08-21 13:40:00,53.99,53.99,53.84,53.88,48400.0,43.5577,43.5577,43.4367,43.469,48400.0
2012-08-21 13:50:00,53.87,53.87,53.78,53.82,49000.0,43.4609,43.4609,43.3883,43.4206,49000.0
2012-08-21 14:00:00,53.83,53.91,53.79,53.85,88600.0,43.4287,43.4932,43.3964,43.4448,88600.0
2012-08-21 14:10:00,53.85,53.96,53.84,53.9,81600.0,43.4448,43.5335,43.4367,43.4851,81600.0
2012-08-21 14:20:00,53.9,53.97,53.88,53.9,57400.0,43.4851,43.5416,43.469,43.4851,57400.0
2012-08-21 14:30:00,53.9,54.0,53.88,53.91,38400.0,43.4851,43.5658,43.469,43.4932,38400.0
2012-08-21 14:40:00,53.92,53.96,53.88,53.95,31600.0,43.5013,43.5335,43.469,43.5255,31600.0
2012-08-21 14:50:00,53.94,53.96,53.86,53.87,34600.0,43.5174,43.5335,43.4529,43.4609,34600.0
2012-08-21 15:00:00,53.87,53.88,53.73,53.74,61000.0,43.4609,43.469,43.348,43.3561,61000.0
2012-08-21 15:10:00,53.74,53.79,53.67,53.68,57800.0,43.3561,43.3964,43.2996,43.3076,57800.0
2012-08-21 15:20:00,53.69,53.71,53.62,53.64,58200.0,43.3157,43.3318,43.2592,43.2754,58200.0
2012-08-21 15:30:00,53.63,53.66,53.58,53.66,112600.0,43.2673,43.2915,43.227,43.2915,112600.0
2012-08-21 15:40:00,53.67,53.77,53.65,53.77,85600.0,43.2996,43.3803,43.2834,43.3803,85600.0
2012-08-21 15:50:00,53.76,53.77,53.71,53.73,144000.0,43.3722,43.3803,43.3318,43.348,144000.0
2012-08-22 09:30:00,53.48,53.88,53.43,53.87,88600.0,43.1463,43.469,43.106,43.4609,88600.0
2012-08-22 09:40:00,53.88,54.02,53.83,53.86,37000.0,43.469,43.5819,43.4287,43.4529,37000.0
2012-08-22 09:50:00,53.9,53.97,53.64,53.87,34600.0,43.4851,43.5416,43.2754,43.4609,34600.0
2012-08-22 10:00:00,53.85,54.04,53.78,54.04,59000.0,43.4448,43.5981,43.3883,43.5981,59000.0
2012-08-22 10:10:00,54.02,54.07,53.94,54.04,53400.0,43.5819,43.6223,43.5174,43.5981,53400.0
2012-08-22 10:20:00,54.05,54.16,54.02,54.16,28200.0,43.6062,43.6949,43.5819,43.6949,28200.0
2012-08-22 10:30:00,54.17,54.18,54.09,54.09,35200.0,43.703,43.711,43.6384,43.6384,35200.0
2012-08-22 10:40:00,54.08,54.15,54.05,54.09,20800.0,43.6304,43.6868,43.6062,43.6384,20800.0
2012-08-22 10:50:00,54.08,54.24,54.08,54.22,50200.0,43.6304,43.7594,43.6304,43.7433,50200.0
2012-08-22 11:00:00,54.21,54.4,54.17,54.34,55000.0,43.7352,43.8885,43.703,43.8401,55000.0
2012-08-22 11:10:00,54.33,54.34,54.27,54.3,21600.0,43.832,43.8401,43.7836,43.8078,21600.0
2012-08-22 11:20:00,54.3,54.33,54.25,54.32,27400.0,43.8078,43.832,43.7675,43.824,27400.0
2012-08-22 11:30:00,54.3,54.37,54.25,54.34,47000.0,43.8078,43.8643,43.7675,43.8401,47000.0
2012-08-22 11:40:00,54.34,54.47,54.32,54.44,48200.0,43.8401,43.945,43.824,43.9208,48200.0
2012-08-22 11:50:00,54.45,54.53,54.45,54.52,23600.0,43.9289,43.9934,43.9289,43.9853,23600.0
2012-08-22 12:00:00,54.52,54.54,54.47,54.49,21600.0,43.9853,44.0015,43.945,43.9611,21600.0
2012-08-22 12:10:00,54.49,54.52,54.43,54.49,24800.0,43.9611,43.9853,43.9127,43.9611,24800.0
2012-08-22 12:20:00,54.47,54.5,54.45,54.49,20000.0,43.945,43.9692,43.9289,43.9611,20000.0
2012-08-22 12:30:00,54.51,54.52,54.38,54.39,77600.0,43.9773,43.9853,43.8724,43.8805,77600.0
2012-08-22 12:40:00,54.38,54.42,54.37,54.39,61400.0,43.8724,43.9047,43.8643,43.8805,61400.0
2012-08-22 12:50:00,54.39,54.47,54.38,54.47,26000.0,43.8805,43.945,43.8724,43.945,26000.0
2012-08-22 13:00:00,54.47,54.51,54.45,54.49,15800.0,43.945,43.9773,43.9289,43.9611,15800.0
2012-08-22 13:10:00,54.49,54.59,54.49,54.59,46800.0,43.9611,44.0418,43.9611,44.0418,46800.0
2012-08-22 13:20:00,54.6,54.72,54.6,54.72,32000.0,44.0499,44.1467,44.0499,44.1467,32000.0
2012-08-22 13:30:00,54.71,54.72,54.65,54.67,21200.0,44.1386,44.1467,44.0902,44.1064,21200.0
2012-08-22 13:40:00,54.67,54.69,54.62,54.62,31400.0,44.1064,44.1225,44.066,44.066,31400.0
2012-08-22 13:50:00,54.63,54.63,54.49,54.57,39000.0,44.0741,44.0741,43.9611,44.0257,39000.0
2012-08-22 14:00:00,54.58,54.87,54.58,54.74,58000.0,44.0337,44.2677,44.0337,44.1628,58000.0
2012-08-22 14:10:00,54.75,54.84,54.71,54.8,39400.0,44.1709,44.2435,44.1386,44.2112,39400.0
2012-08-22 14:20:00,54.8,54.95,54.8,54.94,37000.0,44.2112,44.3322,44.2112,44.3242,37000.0
2012-08-22 14:30:00,54.94,55.01,54.88,54.99,45400.0,44.3242,44.3807,44.2758,44.3645,45400.0
2012-08-22 14:40:00,54.99,55.09,54.99,55.07,37000.0,44.3645,44.4452,44.3645,44.4291,37000.0
2012-08-22 14:50:00,55.06,55.12,55.04,55.1,29000.0,44.421,44.4694,44.4049,44.4533,29000.0
2012-08-22 15:00:00,55.1,55.1,54.98,55.01,60000.0,44.4533,44.4533,44.3565,44.3807,60000.0
2012-08-22 15:10:00,55.01,55.02,54.92,54.93,40000.0,44.3807,44.3887,44.308,44.3161,40000.0
2012-08-22 15:20:00,54.92,55.01,54.91,54.99,60800.0,44.308,44.3807,44.3,44.3645,60800.0
2012-08-22 15:30:00,54.99,55.2,54.97,55.18,117800.0,44.3645,44.5339,44.3484,44.5178,117800.0
2012-08-22 15:40:00,55.18,55.46,55.18,55.44,212800.0,44.5178,44.7437,44.5178,44.7276,212800.0
2012-08-22 15:50:00,55.44,55.54,55.37,55.53,439000.0,44.7276,44.8082,44.6711,44.8002,439000.0
2012-08-23 09:30:00,55.27,55.32,54.77,54.84,78400.0,44.5904,44.6308,44.187,44.2435,78400.0
2012-08-23 09:40:00,54.83,54.99,54.77,54.81,59000.0,44.2354,44.3645,44.187,44.2193,59000.0
2012-08-23 09:50:00,54.79,54.93,54.7,54.81,78600.0,44.2032,44.3161,44.1306,44.2193,78600.0
2012-08-23 10:00:00,54.82,54.94,54.73,54.75,55200.0,44.2274,44.3242,44.1548,44.1709,55200.0
2012-08-23 10:10:00,54.76,54.76,54.63,54.68,43600.0,44.179,44.179,44.0741,44.1144,43600.0
2012-08-23 10:20:00,54.66,54.79,54.66,54.74,35800.0,44.0983,44.2032,44.0983,44.1628,35800.0
2012-08-23 10:30:00,54.74,54.82,54.66,54.74,50400.0,44.1628,44.2274,44.0983,44.1628,50400.0
2012-08-23 10:40:00,54.74,54.82,54.7,54.79,40000.0,44.1628,44.2274,44.1306,44.2032,40000.0
2012-08-23 10:50:00,54.8,54.82,54.73,54.75,34200.0,44.2112,44.2274,44.1548,44.1709,34200.0
2012-08-23 11:00:00,54.76,54.84,54.69,54.82,44000.0,44.179,44.2435,44.1225,44.2274,44000.0
2012-08-23 11:10:00,54.83,54.92,54.79,54.9,30800.0,44.2354,44.308,44.2032,44.2919,30800.0
2012-08-23 11:20:00,54.89,55.15,54.87,55.1,52000.0,44.2838,44.4936,44.2677,44.4533,52000.0
2012-08-23 11:30:00,55.11,55.13,55.02,55.13,53600.0,44.4613,44.4775,44.3887,44.4775,53600.0
2012-08-23 11:40:00,55.13,55.35,55.13,55.29,147400.0,44.4775,44.655,44.4775,44.6066,147400.0
2012-08-23 11:50:00,55.27,55.27,55.03,55.04,33000.0,44.5904,44.5904,44.3968,44.4049,33000.0
2012-08-23 12:00:00,55.04,55.06,54.96,54.99,77000.0,44.4049,44.421,44.3403,44.3645,77000.0
2012-08-23 12:10:00,54.99,55.04,54.96,54.98,86200.0,44.3645,44.4049,44.3403,44.3565,86200.0
2012-08-23 12:20:00,54.98,55.04,54.87,54.87,62600.0,44.3565,44.4049,44.2677,44.2677,62600.0
2012-08-23 12:30:00,54.87,54.87,54.77,54.82,23000.0,44.2677,44.2677,44.187,44.2274,23000.0
2012-08-23 12:40:00,54.83,54.92,54.81,54.83,22000.0,44.2354,44.308,44.2193,44.2354,22000.0
2012-08-23 12:50:00,54.84,54.84,54.7,54.75,30800.0,44.2435,44.2435,44.1306,44.1709,30800.0
2012-08-23 13:00:00,54.77,54.77,54.66,54.72,31800.0,44.187,44.187,44.0983,44.1467,31800.0
2012-08-23 13:10:00,54.72,54.74,54.63,54.67,87400.0,44.1467,44.1628,44.0741,44.1064,87400.0
2012-08-23 13:20:00,54.66,54.66,54.44,54.54,43600.0,44.0983,44.0983,43.9208,44.0015,43600.0
2012-08-23 13:30:00,54.55,54.65,54.52,54.55,31400.0,44.0095,44.0902,43.9853,44.0095,31400.0
2012-08-23 13:40:00,54.52,54.59,54.52,54.54,21600.0,43.9853,44.0418,43.9853,44.0015,21600.0
2012-08-23 13:50:00,54.55,54.6,54.53,54.57,21400.0,44.0095,44.0499,43.9934,44.0257,21400.0
2012-08-23 14:00:00,54.56,54.57,54.52,54.55,17000.0,44.0176,44.0257,43.9853,44.0095,17000.0
2012-08-23 14:10:00,54.56,54.57,54.48,54.49,18600.0,44.0176,44.0257,43.9531,43.9611,18600.0
2012-08-23 14:20:00,54.48,54.49,54.43,54.43,31600.0,43.9531,43.9611,43.9127,43.9127,31600.0
2012-08-23 14:30:00,54.43,54.46,54.39,54.45,31600.0,43.9127,43.9369,43.8805,43.9289,31600.0
2012-08-23 14:40:00,54.45,54.54,54.45,54.54,29800.0,43.9289,44.0015,43.9289,44.0015,29800.0
2012-08-23 14:50:00,54.54,54.54,54.44,54.44,28600.0,44.0015,44.0015,43.9208,43.9208,28600.0
2012-08-23 15:00:00,54.45,54.55,54.44,54.55,28800.0,43.9289,44.0095,43.9208,44.0095,28800.0
2012-08-23 15:10:00,54.54,54.55,54.48,54.49,56600.0,44.0015,44.0095,43.9531,43.9611,56600.0
2012-08-23 15:20:00,54.49,54.54,54.37,54.5,63000.0,43.9611,44.0015,43.8643,43.9692,63000.0
2012-08-23 15:30:00,54.49,54.59,54.48,54.58,70600.0,43.9611,44.0418,43.9531,44.0337,70600.0
2012-08-23 15:40:00,54.58,54.58,54.49,54.51,52600.0,44.0337,44.0337,43.9611,43.9773,52600.0
2012-08-23 15:50:00,54.51,54.57,54.48,54.5,120000.0,43.9773,44.0257,43.9531,43.9692,120000.0
2012-08-24 09:30:00,54.48,54.48,54.15,54.33,52200.0,43.9531,43.9531,43.6868,43.832,52200.0
2012-08-24 09:40:00,54.33,54.46,54.3,54.34,53200.0,43.832,43.9369,43.8078,43.8401,53200.0
2012-08-24 09:50:00,54.3,54.44,54.2,54.3,43000.0,43.8078,43.9208,43.7272,43.8078,43000.0
2012-08-24 10:00:00,54.27,54.29,54.11,54.13,32400.0,43.7836,43.7998,43.6546,43.6707,32400.0
2012-08-24 10:10:00,54.14,54.29,54.12,54.17,20800.0,43.6788,43.7998,43.6626,43.703,20800.0
2012-08-24 10:20:00,54.15,54.24,54.12,54.12,16200.0,43.6868,43.7594,43.6626,43.6626,16200.0
2012-08-24 10:30:00,54.1,54.38,54.09,54.38,26800.0,43.6465,43.8724,43.6384,43.8724,26800.0
2012-08-24 10:40:00,54.37,54.42,54.3,54.35,15200.0,43.8643,43.9047,43.8078,43.8482,15200.0
2012-08-24 10:50:00,54.35,54.43,54.34,54.4,64600.0,43.8482,43.9127,43.8401,43.8885,64600.0
2012-08-24 11:00:00,54.43,54.49,54.4,54.41,51800.0,43.9127,43.9611,43.8885,43.8966,51800.0
2012-08-24 11:10:00,54.41,54.67,54.4,54.67,54400.0,43.8966,44.1064,43.8885,44.1064,54400.0
2012-08-24 11:20:00,54.68,54.68,54.59,54.63,48400.0,44.1144,44.1144,44.0418,44.0741,48400.0
2012-08-24 11:30:00,54.64,54.64,54.58,54.6,21000.0,44.0821,44.0821,44.0337,44.0499,21000.0
2012-08-24 11:40:00,54.61,54.61,54.49,54.51,22400.0,44.0579,44.0579,43.9611,43.9773,22400.0
2012-08-24 11:50:00,54.51,54.51,54.45,54.47,18600.0,43.9773,43.9773,43.9289,43.945,18600.0
2012-08-24 12:00:00,54.45,54.5,54.45,54.48,21600.0,43.9289,43.9692,43.9289,43.9531,21600.0
2012-08-24 12:10:00,54.48,54.52,54.45,54.47,27400.0,43.9531,43.9853,43.9289,43.945,27400.0
2012-08-24 12:20:00,54.49,54.51,54.46,54.5,27800.0,43.9611,43.9773,43.9369,43.9692,27800.0
2012-08-24 12:30:00,54.51,54.51,54.45,54.46,16200.0,43.9773,43.9773,43.9289,43.9369,16200.0
2012-08-24 12:40:00,54.46,54.52,54.44,54.51,13200.0,43.9369,43.9853,43.9208,43.9773,13200.0
2012-08-24 12:50:00,54.51,54.52,54.49,54.49,10200.0,43.9773,43.9853,43.9611,43.9611,10200.0
2012-08-24 13:00:00,54.49,54.51,54.46,54.51,10600.0,43.9611,43.9773,43.9369,43.9773,10600.0
2012-08-24 13:10:00,54.49,54.52,54.49,54.5,20000.0,43.9611,43.9853,43.9611,43.9692,20000.0
2012-08-24 13:20:00,54.51,54.52,54.46,54.46,17200.0,43.9773,43.9853,43.9369,43.9369,17200.0
2012-08-24 13:30:00,54.48,54.52,54.47,54.47,11600.0,43.9531,43.9853,43.945,43.945,11600.0
2012-08-24 13:40:00,54.48,54.54,54.47,54.52,57000.0,43.9531,44.0015,43.945,43.9853,57000.0
2012-08-24 13:50:00,54.53,54.56,54.5,54.54,20400.0,43.9934,44.0176,43.9692,44.0015,20400.0
2012-08-24 14:00:00,54.54,54.58,54.51,54.52,14000.0,44.0015,44.0337,43.9773,43.9853,14000.0
2012-08-24 14:10:00,54.52,54.56,54.51,54.53,10000.0,43.9853,44.0176,43.9773,43.9934,10000.0
2012-08-24 14:20:00,54.53,54.55,54.5,54.52,12000.0,43.9934,44.0095,43.9692,43.9853,12000.0
2012-08-24 14:30:00,54.52,54.53,54.44,54.45,33400.0,43.9853,43.9934,43.9208,43.9289,33400.0
2012-08-24 14:40:00,54.43,54.49,54.43,54.49,22000.0,43.9127,43.9611,43.9127,43.9611,22000.0
2012-08-24 14:50:00,54.48,54.54,54.48,54.51,20400.0,43.9531,44.0015,43.9531,43.9773,20400.0
2012-08-24 15:00:00,54.5,54.51,54.46,54.49,34200.0,43.9692,43.9773,43.9369,43.9611,34200.0
2012-08-24 15:10:00,54.49,54.58,54.48,54.57,33600.0,43.9611,44.0337,43.9531,44.0257,33600.0
2012-08-24 15:20:00,54.57,54.58,54.51,54.54,33600.0,44.0257,44.0337,43.9773,44.0015,33600.0
2012-08-24 15:30:00,54.52,54.59,54.52,54.59,65000.0,43.9853,44.0418,43.9853,44.0418,65000.0
2012-08-24 15:40:00,54.59,54.74,54.55,54.65,67200.0,44.0418,44.1628,44.0095,44.0902,67200.0
2012-08-24 15:50:00,54.65,54.67,54.55,54.58,105200.0,44.0902,44.1064,44.0095,44.0337,105200.0
2012-08-27 09:30:00,54.75,54.75,54.42,54.49,25200.0,44.1709,44.1709,43.9047,43.9611,25200.0
2012-08-27 09:40:00,54.49,54.49,54.28,54.4,60400.0,43.9611,43.9611,43.7917,43.8885,60400.0
2012-08-27 09:50:00,54.41,54.5,54.33,54.42,233200.0,43.8966,43.9692,43.832,43.9047,233200.0
2012-08-27 10:00:00,54.44,54.48,54.38,54.42,107600.0,43.9208,43.9531,43.8724,43.9047,107600.0
2012-08-27 10:10:00,54.42,54.56,54.42,54.48,51800.0,43.9047,44.0176,43.9047,43.9531,51800.0
2012-08-27 10:20:00,54.43,54.43,54.37,54.41,4400.0,43.9127,43.9127,43.8643,43.8966,4400.0
2012-08-27 10:30:00,54.41,54.42,54.32,54.38,6400.0,43.8966,43.9047,43.824,43.8724,6400.0
2012-08-27 10:40:00,54.38,54.38,54.33,54.35,4400.0,43.8724,43.8724,43.832,43.8482,4400.0
2012-08-27 10:50:00,54.37,54.46,54.32,54.45,19000.0,43.8643,43.9369,43.824,43.9289,19000.0
2012-08-27 11:00:00,54.44,54.55,54.44,54.52,7200.0,43.9208,44.0095,43.9208,43.9853,7200.0
2012-08-27 11:10:00,54.51,54.66,54.51,54.66,9800.0,43.9773,44.0983,43.9773,44.0983,9800.0
2012-08-27 11:20:00,54.68,54.68,54.59,54.64,11800.0,44.1144,44.1144,44.0418,44.0821,11800.0
2012-08-27 11:30:00,54.64,54.72,54.63,54.72,37800.0,44.0821,44.1467,44.0741,44.1467,37800.0
2012-08-27 11:40:00,54.72,54.77,54.71,54.77,23600.0,44.1467,44.187,44.1386,44.187,23600.0
2012-08-27 11:50:00,54.77,54.81,54.74,54.8,40800.0,44.187,44.2193,44.1628,44.2112,40800.0
2012-08-27 12:00:00,54.8,54.84,54.8,54.81,24200.0,44.2112,44.2435,44.2112,44.2193,24200.0
2012-08-27 12:10:00,54.83,54.88,54.78,54.78,11400.0,44.2354,44.2758,44.1951,44.1951,11400.0
2012-08-27 12:20:00,54.8,54.81,54.74,54.77,30400.0,44.2112,44.2193,44.1628,44.187,30400.0
2012-08-27 12:30:00,54.78,54.9,54.76,54.87,13600.0,44.1951,44.2919,44.179,44.2677,13600.0
2012-08-27 12:40:00,54.87,54.87,54.81,54.84,9400.0,44.2677,44.2677,44.2193,44.2435,9400.0
2012-08-27 12:50:00,54.81,54.88,54.81,54.88,12600.0,44.2193,44.2758,44.2193,44.2758,12600.0
2012-08-27 13:00:00,54.88,54.89,54.81,54.85,78200.0,44.2758,44.2838,44.2193,44.2516,78200.0
2012-08-27 13:10:00,54.84,54.9,54.83,54.84,36400.0,44.2435,44.2919,44.2354,44.2435,36400.0
2012-08-27 13:20:00,54.85,54.89,54.84,54.88,13800.0,44.2516,44.2838,44.2435,44.2758,13800.0
2012-08-27 13:30:00,54.87,54.88,54.8,54.82,15000.0,44.2677,44.2758,44.2112,44.2274,15000.0
2012-08-27 13:40:00,54.81,54.81,54.73,54.79,13200.0,44.2193,44.2193,44.1548,44.2032,13200.0
2012-08-27 13:50:00,54.79,54.81,54.77,54.81,14600.0,44.2032,44.2193,44.187,44.2193,14600.0
2012-08-27 14:00:00,54.8,54.85,54.77,54.83,24200.0,44.2112,44.2516,44.187,44.2354,24200.0
2012-08-27 14:10:00,54.83,54.83,54.72,54.79,18200.0,44.2354,44.2354,44.1467,44.2032,18200.0
2012-08-27 14:20:00,54.78,54.86,54.76,54.85,108200.0,44.1951,44.2596,44.179,44.2516,108200.0
2012-08-27 14:30:00,54.85,54.89,54.82,54.87,81800.0,44.2516,44.2838,44.2274,44.2677,81800.0
2012-08-27 14:40:00,54.89,54.91,54.82,54.84,35600.0,44.2838,44.3,44.2274,44.2435,35600.0
2012-08-27 14:50:00,54.84,54.9,54.81,54.84,52400.0,44.2435,44.2919,44.2193,44.2435,52400.0
2012-08-27 15:00:00,54.83,54.88,54.8,54.83,39600.0,44.2354,44.2758,44.2112,44.2354,39600.0
2012-08-27 15:10:00,54.82,54.84,54.76,54.79,31200.0,44.2274,44.2435,44.179,44.2032,31200.0
2012-08-27 15:20:00,54.78,54.83,54.74,54.8,40800.0,44.1951,44.2354,44.1628,44.2112,40800.0
2012-08-27 15:30:00,54.79,54.81,54.66,54.68,62600.0,44.2032,44.2193,44.0983,44.1144,62600.0
2012-08-27 15:40:00,54.68,54.75,54.63,54.72,72200.0,44.1144,44.1709,44.0741,44.1467,72200.0
2012-08-27 15:50:00,54.72,54.74,54.62,54.7,146000.0,44.1467,44.1628,44.066,44.1306,146000.0
2012-08-28 09:30:00,54.48,54.52,54.33,54.52,31400.0,43.9531,43.9853,43.832,43.9853,31400.0
2012-08-28 09:40:00,54.52,54.56,54.47,54.49,11800.0,43.9853,44.0176,43.945,43.9611,11800.0
2012-08-28 09:50:00,54.5,54.51,54.41,54.48,22800.0,43.9692,43.9773,43.8966,43.9531,22800.0
2012-08-28 10:00:00,54.46,54.56,54.38,54.51,22800.0,43.9369,44.0176,43.8724,43.9773,22800.0
2012-08-28 10:10:00,54.48,54.59,54.45,54.49,95400.0,43.9531,44.0418,43.9289,43.9611,95400.0
2012-08-28 10:20:00,54.52,54.63,54.52,54.59,27600.0,43.9853,44.0741,43.9853,44.0418,27600.0
2012-08-28 10:30:00,54.6,54.67,54.5,54.59,57600.0,44.0499,44.1064,43.9692,44.0418,57600.0
2012-08-28 10:40:00,54.59,54.59,54.52,54.54,133800.0,44.0418,44.0418,43.9853,44.0015,133800.0
2012-08-28 10:50:00,54.52,54.52,54.37,54.4,49400.0,43.9853,43.9853,43.8643,43.8885,49400.0
2012-08-28 11:00:00,54.4,54.48,54.38,54.48,31200.0,43.8885,43.9531,43.8724,43.9531,31200.0
2012-08-28 11:10:00,54.48,54.48,54.4,54.42,36600.0,43.9531,43.9531,43.8885,43.9047,36600.0
2012-08-28 11:20:00,54.43,54.47,54.41,54.47,64600.0,43.9127,43.945,43.8966,43.945,64600.0
2012-08-28 11:30:00,54.47,54.49,54.42,54.45,6800.0,43.945,43.9611,43.9047,43.9289,6800.0
2012-08-28 11:40:00,54.47,54.5,54.42,54.48,28600.0,43.945,43.9692,43.9047,43.9531,28600.0
2012-08-28 11:50:00,54.47,54.47,54.4,54.44,10800.0,43.945,43.945,43.8885,43.9208,10800.0
2012-08-28 12:00:00,54.49,54.52,54.47,54.47,10200.0,43.9611,43.9853,43.945,43.945,10200.0
2012-08-28 12:10:00,54.47,54.51,54.46,54.47,7400.0,43.945,43.9773,43.9369,43.945,7400.0
2012-08-28 12:20:00,54.48,54.52,54.47,54.52,12400.0,43.9531,43.9853,43.945,43.9853,12400.0
2012-08-28 12:30:00,54.5,54.55,54.48,54.54,23800.0,43.9692,44.0095,43.9531,44.0015,23800.0
2012-08-28 12:40:00,54.52,54.58,54.51,54.58,31000.0,43.9853,44.0337,43.9773,44.0337,31000.0
2012-08-28 12:50:00,54.58,54.65,54.55,54.63,42600.0,44.0337,44.0902,44.0095,44.0741,42600.0
2012-08-28 13:00:00,54.63,54.65,54.43,54.48,23600.0,44.0741,44.0902,43.9127,43.9531,23600.0
2012-08-28 13:10:00,54.45,54.46,54.42,54.46,11400.0,43.9289,43.9369,43.9047,43.9369,11400.0
2012-08-28 13:20:00,54.42,54.49,54.42,54.47,18800.0,43.9047,43.9611,43.9047,43.945,18800.0
2012-08-28 13:30:00,54.45,54.47,54.44,54.47,9000.0,43.9289,43.945,43.9208,43.945,9000.0
2012-08-28 13:40:00,54.47,54.48,54.44,54.47,14800.0,43.945,43.9531,43.9208,43.945,14800.0
2012-08-28 13:50:00,54.44,54.49,54.4,54.49,15600.0,43.9208,43.9611,43.8885,43.9611,15600.0
2012-08-28 14:00:00,54.48,54.5,54.44,54.46,12000.0,43.9531,43.9692,43.9208,43.9369,12000.0
2012-08-28 14:10:00,54.44,54.49,54.43,54.48,12400.0,43.9208,43.9611,43.9127,43.9531,12400.0
2012-08-28 14:20:00,54.49,54.55,54.49,54.53,10000.0,43.9611,44.0095,43.9611,43.9934,10000.0
2012-08-28 14:30:00,54.54,54.56,54.52,54.53,7000.0,44.0015,44.0176,43.9853,43.9934,7000.0
2012-08-28 14:40:00,54.53,54.58,54.48,54.48,53200.0,43.9934,44.0337,43.9531,43.9531,53200.0
2012-08-28 14:50:00,54.48,54.48,54.41,54.46,17800.0,43.9531,43.9531,43.8966,43.9369,17800.0
2012-08-28 15:00:00,54.48,54.51,54.43,54.49,61800.0,43.9531,43.9773,43.9127,43.9611,61800.0
2012-08-28 15:10:00,54.49,54.58,54.48,54.49,61400.0,43.9611,44.0337,43.9531,43.9611,61400.0
2012-08-28 15:20:00,54.49,54.52,54.45,54.45,40600.0,43.9611,43.9853,43.9289,43.9289,40600.0
2012-08-28 15:30:00,54.45,54.49,54.44,54.49,20600.0,43.9289,43.9611,43.9208,43.9611,20600.0
2012-08-28 15:40:00,54.49,54.51,54.45,54.47,32600.0,43.9611,43.9773,43.9289,43.945,32600.0
2012-08-28 15:50:00,54.47,54.48,54.43,54.44,88800.0,43.945,43.9531,43.9127,43.9208,88800.0
2012-08-29 09:30:00,54.52,54.59,54.4,54.44,25000.0,43.9853,44.0418,43.8885,43.9208,25000.0
2012-08-29 09:40:00,54.4,54.41,54.24,54.24,16600.0,43.8885,43.8966,43.7594,43.7594,16600.0
2012-08-29 09:50:00,54.24,54.31,54.13,54.2,37200.0,43.7594,43.8159,43.6707,43.7272,37200.0
2012-08-29 10:00:00,54.2,54.29,54.17,54.23,17800.0,43.7272,43.7998,43.703,43.7514,17800.0
2012-08-29 10:10:00,54.25,54.29,54.21,54.24,13800.0,43.7675,43.7998,43.7352,43.7594,13800.0
2012-08-29 10:20:00,54.26,54.29,54.19,54.28,22400.0,43.7756,43.7998,43.7191,43.7917,22400.0
2012-08-29 10:30:00,54.29,54.33,54.26,54.29,24400.0,43.7998,43.832,43.7756,43.7998,24400.0
2012-08-29 10:40:00,54.27,54.32,54.25,54.25,31000.0,43.7836,43.824,43.7675,43.7675,31000.0
2012-08-29 10:50:00,54.25,54.27,54.18,54.26,17600.0,43.7675,43.7836,43.711,43.7756,17600.0
2012-08-29 11:00:00,54.24,54.3,54.23,54.26,14200.0,43.7594,43.8078,43.7514,43.7756,14200.0
2012-08-29 11:10:00,54.29,54.37,54.27,54.37,10600.0,43.7998,43.8643,43.7836,43.8643,10600.0
2012-08-29 11:20:00,54.38,54.49,54.37,54.43,28600.0,43.8724,43.9611,43.8643,43.9127,28600.0
2012-08-29 11:30:00,54.43,54.5,54.43,54.5,23800.0,43.9127,43.9692,43.9127,43.9692,23800.0
2012-08-29 11:40:00,54.49,54.57,54.49,54.54,19200.0,43.9611,44.0257,43.9611,44.0015,19200.0
2012-08-29 11:50:00,54.53,54.61,54.53,54.6,22200.0,43.9934,44.0579,43.9934,44.0499,22200.0
2012-08-29 12:00:00,54.63,54.64,54.6,54.64,16400.0,44.0741,44.0821,44.0499,44.0821,16400.0
2012-08-29 12:10:00,54.65,54.66,54.6,54.65,12200.0,44.0902,44.0983,44.0499,44.0902,12200.0
2012-08-29 12:20:00,54.65,54.76,54.65,54.74,20200.0,44.0902,44.179,44.0902,44.1628,20200.0
2012-08-29 12:30:00,54.73,54.77,54.73,54.74,27800.0,44.1548,44.187,44.1548,44.1628,27800.0
2012-08-29 12:40:00,54.77,54.82,54.77,54.81,22400.0,44.187,44.2274,44.187,44.2193,22400.0
2012-08-29 12:50:00,54.82,54.86,54.79,54.86,37600.0,44.2274,44.2596,44.2032,44.2596,37600.0
2012-08-29 13:00:00,54.85,54.85,54.81,54.83,23400.0,44.2516,44.2516,44.2193,44.2354,23400.0
2012-08-29 13:10:00,54.84,54.95,54.84,54.89,40600.0,44.2435,44.3322,44.2435,44.2838,40600.0
2012-08-29 13:20:00,54.87,54.95,54.85,54.92,72000.0,44.2677,44.3322,44.2516,44.308,72000.0
2012-08-29 13:30:00,54.91,54.91,54.81,54.84,17200.0,44.3,44.3,44.2193,44.2435,17200.0
2012-08-29 13:40:00,54.85,54.92,54.85,54.92,22000.0,44.2516,44.308,44.2516,44.308,22000.0
2012-08-29 13:50:00,54.91,54.94,54.9,54.93,33600.0,44.3,44.3242,44.2919,44.3161,33600.0
2012-08-29 14:00:00,54.94,54.94,54.8,54.82,38000.0,44.3242,44.3242,44.2112,44.2274,38000.0
2012-08-29 14:10:00,54.81,54.84,54.8,54.8,40800.0,44.2193,44.2435,44.2112,44.2112,40800.0
2012-08-29 14:20:00,54.81,54.89,54.8,54.88,53000.0,44.2193,44.2838,44.2112,44.2758,53000.0
2012-08-29 14:30:00,54.88,54.92,54.83,54.85,76400.0,44.2758,44.308,44.2354,44.2516,76400.0
2012-08-29 14:40:00,54.87,54.91,54.84,54.89,59800.0,44.2677,44.3,44.2435,44.2838,59800.0
2012-08-29 14:50:00,54.9,54.95,54.86,54.86,116800.0,44.2919,44.3322,44.2596,44.2596,116800.0
2012-08-29 15:00:00,54.86,54.9,54.86,54.89,18400.0,44.2596,44.2919,44.2596,44.2838,18400.0
2012-08-29 15:10:00,54.88,54.92,54.88,54.88,16400.0,44.2758,44.308,44.2758,44.2758,16400.0
2012-08-29 15:20:00,54.88,54.92,54.85,54.91,22000.0,44.2758,44.308,44.2516,44.3,22000.0
2012-08-29 15:30:00,54.9,54.92,54.85,54.85,26800.0,44.2919,44.308,44.2516,44.2516,26800.0
2012-08-29 15:40:00,54.85,54.92,54.77,54.83,54000.0,44.2516,44.308,44.187,44.2354,54000.0
2012-08-29 15:50:00,54.83,54.87,54.81,54.86,101000.0,44.2354,44.2677,44.2193,44.2596,101000.0
2012-08-30 09:30:00,54.62,54.71,54.49,54.7,47600.0,44.066,44.1386,43.9611,44.1306,47600.0
2012-08-30 09:40:00,54.7,54.74,54.61,54.73,32600.0,44.1306,44.1628,44.0579,44.1548,32600.0
2012-08-30 09:50:00,54.74,54.79,54.49,54.49,17000.0,44.1628,44.2032,43.9611,43.9611,17000.0
2012-08-30 10:00:00,54.49,54.49,54.4,54.44,36000.0,43.9611,43.9611,43.8885,43.9208,36000.0
2012-08-30 10:10:00,54.44,54.54,54.41,54.43,58000.0,43.9208,44.0015,43.8966,43.9127,58000.0
2012-08-30 10:20:00,54.46,54.46,54.23,54.27,39400.0,43.9369,43.9369,43.7514,43.7836,39400.0
2012-08-30 10:30:00,54.26,54.34,54.24,54.31,24400.0,43.7756,43.8401,43.7594,43.8159,24400.0
2012-08-30 10:40:00,54.31,54.45,54.29,54.4,108400.0,43.8159,43.9289,43.7998,43.8885,108400.0
2012-08-30 10:50:00,54.4,54.4,54.26,54.3,71000.0,43.8885,43.8885,43.7756,43.8078,71000.0
2012-08-30 11:00:00,54.29,54.31,54.26,54.27,13200.0,43.7998,43.8159,43.7756,43.7836,13200.0
2012-08-30 11:10:00,54.28,54.28,54.23,54.26,13800.0,43.7917,43.7917,43.7514,43.7756,13800.0
2012-08-30 11:20:00,54.24,54.27,54.24,54.25,10200.0,43.7594,43.7836,43.7594,43.7675,10200.0
2012-08-30 11:30:00,54.24,54.25,54.17,54.18,28200.0,43.7594,43.7675,43.703,43.711,28200.0
2012-08-30 11:40:00,54.17,54.22,54.15,54.18,44000.0,43.703,43.7433,43.6868,43.711,44000.0
2012-08-30 11:50:00,54.16,54.24,54.16,54.18,41000.0,43.6949,43.7594,43.6949,43.711,41000.0
2012-08-30 12:00:00,54.18,54.22,54.17,54.17,53600.0,43.711,43.7433,43.703,43.703,53600.0
2012-08-30 12:10:00,54.21,54.23,54.16,54.18,42200.0,43.7352,43.7514,43.6949,43.711,42200.0
2012-08-30 12:20:00,54.2,54.22,54.18,54.19,14000.0,43.7272,43.7433,43.711,43.7191,14000.0
2012-08-30 12:30:00,54.18,54.3,54.18,54.29,33200.0,43.711,43.8078,43.711,43.7998,33200.0
2012-08-30 12:40:00,54.27,54.29,54.22,54.26,14400.0,43.7836,43.7998,43.7433,43.7756,14400.0
2012-08-30 12:50:00,54.26,54.34,54.24,54.31,52400.0,43.7756,43.8401,43.7594,43.8159,52400.0
2012-08-30 13:00:00,54.31,54.32,54.26,54.27,35000.0,43.8159,43.824,43.7756,43.7836,35000.0
2012-08-30 13:10:00,54.27,54.31,54.22,54.22,14600.0,43.7836,43.8159,43.7433,43.7433,14600.0
2012-08-30 13:20:00,54.21,54.22,54.18,54.21,11800.0,43.7352,43.7433,43.711,43.7352,11800.0
2012-08-30 13:30:00,54.2,54.26,54.16,54.19,113800.0,43.7272,43.7756,43.6949,43.7191,113800.0
2012-08-30 13:40:00,54.2,54.23,54.18,54.19,15000.0,43.7272,43.7514,43.711,43.7191,15000.0
2012-08-30 13:50:00,54.2,54.22,54.17,54.22,7200.0,43.7272,43.7433,43.703,43.7433,7200.0
2012-08-30 14:00:00,54.21,54.29,54.19,54.29,17400.0,43.7352,43.7998,43.7191,43.7998,17400.0
2012-08-30 14:10:00,54.27,54.29,54.24,54.27,12600.0,43.7836,43.7998,43.7594,43.7836,12600.0
2012-08-30 14:20:00,54.27,54.3,54.21,54.22,18400.0,43.7836,43.8078,43.7352,43.7433,18400.0
2012-08-30 14:30:00,54.23,54.28,54.2,54.21,13400.0,43.7514,43.7917,43.7272,43.7352,13400.0
2012-08-30 14:40:00,54.2,54.3,54.2,54.27,19800.0,43.7272,43.8078,43.7272,43.7836,19800.0
2012-08-30 14:50:00,54.3,54.31,54.26,54.26,14200.0,43.8078,43.8159,43.7756,43.7756,14200.0
2012-08-30 15:00:00,54.27,54.34,54.27,54.29,16600.0,43.7836,43.8401,43.7836,43.7998,16600.0
2012-08-30 15:10:00,54.29,54.32,54.26,54.28,54000.0,43.7998,43.824,43.7756,43.7917,54000.0
2012-08-30 15:20:00,54.28,54.32,54.25,54.3,38200.0,43.7917,43.824,43.7675,43.8078,38200.0
2012-08-30 15:30:00,54.29,54.36,54.28,54.3,34000.0,43.7998,43.8563,43.7917,43.8078,34000.0
2012-08-30 15:40:00,54.29,54.34,54.23,54.27,86800.0,43.7998,43.8401,43.7514,43.7836,86800.0
2012-08-30 15:50:00,54.27,54.27,54.22,54.25,152000.0,43.7836,43.7836,43.7433,43.7675,152000.0
2012-08-31 09:30:00,54.71,54.76,54.59,54.72,37800.0,44.1386,44.179,44.0418,44.1467,37800.0
2012-08-31 09:40:00,54.71,54.76,54.66,54.68,21600.0,44.1386,44.179,44.0983,44.1144,21600.0
2012-08-31 09:50:00,54.65,54.74,54.62,54.69,12600.0,44.0902,44.1628,44.066,44.1225,12600.0
2012-08-31 10:00:00,54.7,54.71,54.33,54.37,22600.0,44.1306,44.1386,43.832,43.8643,22600.0
2012-08-31 10:10:00,54.32,54.68,54.31,54.65,20600.0,43.824,44.1144,43.8159,44.0902,20600.0
2012-08-31 10:20:00,54.68,54.82,54.65,54.65,49000.0,44.1144,44.2274,44.0902,44.0902,49000.0
2012-08-31 10:30:00,54.65,54.87,54.6,54.69,45800.0,44.0902,44.2677,44.0499,44.1225,45800.0
2012-08-31 10:40:00,54.7,54.77,54.68,54.77,5400.0,44.1306,44.187,44.1144,44.187,5400.0
2012-08-31 10:50:00,54.68,54.87,54.67,54.79,17200.0,44.1144,44.2677,44.1064,44.2032,17200.0
2012-08-31 11:00:00,54.79,54.93,54.79,54.87,20400.0,44.2032,44.3161,44.2032,44.2677,20400.0
2012-08-31 11:10:00,54.88,54.93,54.87,54.92,6800.0,44.2758,44.3161,44.2677,44.308,6800.0
2012-08-31 11:20:00,54.93,55.0,54.88,54.91,13000.0,44.3161,44.3726,44.2758,44.3,13000.0
2012-08-31 11:30:00,54.9,54.9,54.86,54.88,7600.0,44.2919,44.2919,44.2596,44.2758,7600.0
2012-08-31 11:40:00,54.9,54.94,54.88,54.88,9200.0,44.2919,44.3242,44.2758,44.2758,9200.0
2012-08-31 11:50:00,54.88,54.93,54.84,54.84,11600.0,44.2758,44.3161,44.2435,44.2435,11600.0
2012-08-31 12:00:00,54.83,54.87,54.74,54.74,22200.0,44.2354,44.2677,44.1628,44.1628,22200.0
2012-08-31 12:10:00,54.74,54.75,54.63,54.65,34200.0,44.1628,44.1709,44.0741,44.0902,34200.0
2012-08-31 12:20:00,54.63,54.68,54.57,54.61,13000.0,44.0741,44.1144,44.0257,44.0579,13000.0
2012-08-31 12:30:00,54.62,54.67,54.57,54.63,13000.0,44.066,44.1064,44.0257,44.0741,13000.0
2012-08-31 12:40:00,54.62,54.67,54.59,54.66,20800.0,44.066,44.1064,44.0418,44.0983,20800.0
2012-08-31 12:50:00,54.65,54.69,54.63,54.69,19400.0,44.0902,44.1225,44.0741,44.1225,19400.0
2012-08-31 13:00:00,54.69,54.72,54.63,54.69,15600.0,44.1225,44.1467,44.0741,44.1225,15600.0
2012-08-31 13:10:00,54.63,54.63,54.52,54.54,19000.0,44.0741,44.0741,43.9853,44.0015,19000.0
2012-08-31 13:20:00,54.54,54.6,54.53,54.55,19000.0,44.0015,44.0499,43.9934,44.0095,19000.0
2012-08-31 13:30:00,54.54,54.6,54.54,54.57,11400.0,44.0015,44.0499,44.0015,44.0257,11400.0
2012-08-31 13:40:00,54.58,54.6,54.56,54.6,10800.0,44.0337,44.0499,44.0176,44.0499,10800.0
2012-08-31 13:50:00,54.6,54.74,54.59,54.62,51200.0,44.0499,44.1628,44.0418,44.066,51200.0
2012-08-31 14:00:00,54.6,54.72,54.6,54.71,8600.0,44.0499,44.1467,44.0499,44.1386,8600.0
2012-08-31 14:10:00,54.72,54.8,54.68,54.8,15400.0,44.1467,44.2112,44.1144,44.2112,15400.0
2012-08-31 14:20:00,54.81,54.86,54.77,54.85,6800.0,44.2193,44.2596,44.187,44.2516,6800.0
2012-08-31 14:30:00,54.86,54.87,54.81,54.83,7400.0,44.2596,44.2677,44.2193,44.2354,7400.0
2012-08-31 14:40:00,54.84,54.85,54.77,54.82,8800.0,44.2435,44.2516,44.187,44.2274,8800.0
2012-08-31 14:50:00,54.82,54.85,54.81,54.85,18000.0,44.2274,44.2516,44.2193,44.2516,18000.0
2012-08-31 15:00:00,54.85,54.85,54.68,54.74,42000.0,44.2516,44.2516,44.1144,44.1628,42000.0
2012-08-31 15:10:00,54.75,54.86,54.73,54.86,68200.0,44.1709,44.2596,44.1548,44.2596,68200.0
2012-08-31 15:20:00,54.85,54.91,54.85,54.88,49000.0,44.2516,44.3,44.2516,44.2758,49000.0
2012-08-31 15:30:00,54.87,54.93,54.83,54.92,67800.0,44.2677,44.3161,44.2354,44.308,67800.0
2012-08-31 15:40:00,54.93,55.03,54.85,54.98,143600.0,44.3161,44.3968,44.2516,44.3565,143600.0
2012-08-31 15:50:00,54.97,55.13,54.93,55.0,129200.0,44.3484,44.4775,44.3161,44.3726,129200.0
2012-09-04 09:30:00,54.85,54.99,54.6,54.6,41200.0,44.2516,44.3645,44.0499,44.0499,41200.0
2012-09-04 09:40:00,54.6,54.69,54.45,54.45,17400.0,44.0499,44.1225,43.9289,43.9289,17400.0
2012-09-04 09:50:00,54.47,54.62,54.38,54.38,22000.0,43.945,44.066,43.8724,43.8724,22000.0
2012-09-04 10:00:00,54.39,54.44,54.16,54.16,25600.0,43.8805,43.9208,43.6949,43.6949,25600.0
2012-09-04 10:10:00,54.16,54.17,54.04,54.07,23000.0,43.6949,43.703,43.5981,43.6223,23000.0
2012-09-04 10:20:00,54.08,54.08,53.98,54.02,24400.0,43.6304,43.6304,43.5497,43.5819,24400.0
2012-09-04 10:30:00,54.02,54.05,53.94,54.02,32400.0,43.5819,43.6062,43.5174,43.5819,32400.0
2012-09-04 10:40:00,53.98,54.03,53.94,53.97,20000.0,43.5497,43.59,43.5174,43.5416,20000.0
2012-09-04 10:50:00,53.97,54.08,53.93,54.02,36800.0,43.5416,43.6304,43.5093,43.5819,36800.0
2012-09-04 11:00:00,54.0,54.01,53.95,53.97,14400.0,43.5658,43.5739,43.5255,43.5416,14400.0
2012-09-04 11:10:00,53.97,54.05,53.97,54.02,27000.0,43.5416,43.6062,43.5416,43.5819,27000.0
2012-09-04 11:20:00,54.02,54.06,53.98,54.04,30000.0,43.5819,43.6142,43.5497,43.5981,30000.0
2012-09-04 11:30:00,54.06,54.09,54.03,54.06,26200.0,43.6142,43.6384,43.59,43.6142,26200.0
2012-09-04 11:40:00,54.07,54.07,53.97,54.0,20800.0,43.6223,43.6223,43.5416,43.5658,20800.0
2012-09-04 11:50:00,53.99,54.02,53.96,54.0,35800.0,43.5577,43.5819,43.5335,43.5658,35800.0
2012-09-04 12:00:00,54.01,54.02,53.97,54.01,32600.0,43.5739,43.5819,43.5416,43.5739,32600.0
2012-09-04 12:10:00,54.01,54.12,54.01,54.03,23200.0,43.5739,43.6626,43.5739,43.59,23200.0
2012-09-04 12:20:00,54.03,54.07,53.99,54.02,18400.0,43.59,43.6223,43.5577,43.5819,18400.0
2012-09-04 12:30:00,54.02,54.04,54.01,54.02,23600.0,43.5819,43.5981,43.5739,43.5819,23600.0
2012-09-04 12:40:00,54.02,54.05,53.99,54.0,53800.0,43.5819,43.6062,43.5577,43.5658,53800.0
2012-09-04 12:50:00,54.0,54.02,53.98,54.0,19000.0,43.5658,43.5819,43.5497,43.5658,19000.0
2012-09-04 13:00:00,54.01,54.03,54.0,54.0,34000.0,43.5739,43.59,43.5658,43.5658,34000.0
2012-09-04 13:10:00,54.01,54.02,53.99,54.01,23000.0,43.5739,43.5819,43.5577,43.5739,23000.0
2012-09-04 13:20:00,54.01,54.01,53.96,53.98,58600.0,43.5739,43.5739,43.5335,43.5497,58600.0
2012-09-04 13:30:00,53.99,54.01,53.92,53.93,27400.0,43.5577,43.5739,43.5013,43.5093,27400.0
2012-09-04 13:40:00,53.92,53.92,53.88,53.88,22200.0,43.5013,43.5013,43.469,43.469,22200.0
2012-09-04 13:50:00,53.88,53.88,53.83,53.88,28400.0,43.469,43.469,43.4287,43.469,28400.0
2012-09-04 14:00:00,53.88,54.0,53.83,53.99,35000.0,43.469,43.5658,43.4287,43.5577,35000.0
2012-09-04 14:10:00,53.99,54.01,53.95,53.99,26400.0,43.5577,43.5739,43.5255,43.5577,26400.0
2012-09-04 14:20:00,54.01,54.12,54.01,54.12,29200.0,43.5739,43.6626,43.5739,43.6626,29200.0
2012-09-04 14:30:00,54.14,54.45,54.13,54.41,42000.0,43.6788,43.9289,43.6707,43.8966,42000.0
2012-09-04 14:40:00,54.4,54.4,54.31,54.32,29000.0,43.8885,43.8885,43.8159,43.824,29000.0
2012-09-04 14:50:00,54.33,54.33,54.23,54.24,28800.0,43.832,43.832,43.7514,43.7594,28800.0
2012-09-04 15:00:00,54.24,54.27,54.2,54.27,34000.0,43.7594,43.7836,43.7272,43.7836,34000.0
2012-09-04 15:10:00,54.27,54.27,54.22,54.24,38000.0,43.7836,43.7836,43.7433,43.7594,38000.0
2012-09-04 15:20:00,54.24,54.28,54.23,54.27,38800.0,43.7594,43.7917,43.7514,43.7836,38800.0
2012-09-04 15:30:00,54.27,54.27,54.05,54.06,109000.0,43.7836,43.7836,43.6062,43.6142,109000.0
2012-09-04 15:40:00,54.06,54.13,54.04,54.13,73000.0,43.6142,43.6707,43.5981,43.6707,73000.0
2012-09-04 15:50:00,54.13,54.18,54.09,54.09,136800.0,43.6707,43.711,43.6384,43.6384,136800.0
2012-09-05 09:30:00,54.2,54.22,53.84,53.88,65800.0,43.7272,43.7433,43.4367,43.469,65800.0
2012-09-05 09:40:00,53.88,53.94,53.72,53.83,27000.0,43.469,43.5174,43.3399,43.4287,27000.0
2012-09-05 09:50:00,53.83,54.12,53.8,54.02,22000.0,43.4287,43.6626,43.4045,43.5819,22000.0
2012-09-05 10:00:00,54.02,54.15,53.94,53.98,18200.0,43.5819,43.6868,43.5174,43.5497,18200.0
2012-09-05 10:10:00,54.01,54.13,53.9,53.91,50400.0,43.5739,43.6707,43.4851,43.4932,50400.0
2012-09-05 10:20:00,53.95,54.19,53.93,54.19,35000.0,43.5255,43.7191,43.5093,43.7191,35000.0
2012-09-05 10:30:00,54.19,54.25,54.09,54.15,26800.0,43.7191,43.7675,43.6384,43.6868,26800.0
2012-09-05 10:40:00,54.15,54.15,54.04,54.05,18000.0,43.6868,43.6868,43.5981,43.6062,18000.0
2012-09-05 10:50:00,54.05,54.06,53.98,54.02,25400.0,43.6062,43.6142,43.5497,43.5819,25400.0
2012-09-05 11:00:00,54.0,54.08,53.99,54.06,13800.0,43.5658,43.6304,43.5577,43.6142,13800.0
2012-09-05 11:10:00,54.08,54.12,54.04,54.1,20600.0,43.6304,43.6626,43.5981,43.6465,20600.0
2012-09-05 11:20:00,54.11,54.2,54.06,54.19,39600.0,43.6546,43.7272,43.6142,43.7191,39600.0
2012-09-05 11:30:00,54.2,54.35,54.2,54.33,27000.0,43.7272,43.8482,43.7272,43.832,27000.0
2012-09-05 11:40:00,54.32,54.35,54.24,54.27,28200.0,43.824,43.8482,43.7594,43.7836,28200.0
2012-09-05 11:50:00,54.27,54.35,54.27,54.29,19000.0,43.7836,43.8482,43.7836,43.7998,19000.0
2012-09-05 12:00:00,54.31,54.4,54.27,54.4,19600.0,43.8159,43.8885,43.7836,43.8885,19600.0
2012-09-05 12:10:00,54.41,54.44,54.38,54.44,32000.0,43.8966,43.9208,43.8724,43.9208,32000.0
2012-09-05 12:20:00,54.45,54.47,54.42,54.46,22200.0,43.9289,43.945,43.9047,43.9369,22200.0
2012-09-05 12:30:00,54.45,54.46,54.41,54.42,20800.0,43.9289,43.9369,43.8966,43.9047,20800.0
2012-09-05 12:40:00,54.42,54.49,54.4,54.43,39400.0,43.9047,43.9611,43.8885,43.9127,39400.0
2012-09-05 12:50:00,54.43,54.45,54.4,54.41,30800.0,43.9127,43.9289,43.8885,43.8966,30800.0
2012-09-05 13:00:00,54.41,54.46,54.4,54.42,17600.0,43.8966,43.9369,43.8885,43.9047,17600.0
2012-09-05 13:10:00,54.43,54.48,54.43,54.47,28800.0,43.9127,43.9531,43.9127,43.945,28800.0
2012-09-05 13:20:00,54.47,54.47,54.41,54.45,19800.0,43.945,43.945,43.8966,43.9289,19800.0
2012-09-05 13:30:00,54.45,54.46,54.27,54.27,29600.0,43.9289,43.9369,43.7836,43.7836,29600.0
2012-09-05 13:40:00,54.28,54.3,54.22,54.26,20800.0,43.7917,43.8078,43.7433,43.7756,20800.0
2012-09-05 13:50:00,54.27,54.35,54.23,54.34,31400.0,43.7836,43.8482,43.7514,43.8401,31400.0
2012-09-05 14:00:00,54.34,54.38,54.31,54.38,28000.0,43.8401,43.8724,43.8159,43.8724,28000.0
2012-09-05 14:10:00,54.38,54.4,54.34,54.38,22000.0,43.8724,43.8885,43.8401,43.8724,22000.0
2012-09-05 14:20:00,54.37,54.41,54.33,54.33,86800.0,43.8643,43.8966,43.832,43.832,86800.0
2012-09-05 14:30:00,54.34,54.38,54.34,54.35,88000.0,43.8401,43.8724,43.8401,43.8482,88000.0
2012-09-05 14:40:00,54.37,54.38,54.33,54.36,24000.0,43.8643,43.8724,43.832,43.8563,24000.0
2012-09-05 14:50:00,54.35,54.4,54.35,54.38,26200.0,43.8482,43.8885,43.8482,43.8724,26200.0
2012-09-05 15:00:00,54.38,54.38,54.3,54.35,41600.0,43.8724,43.8724,43.8078,43.8482,41600.0
2012-09-05 15:10:00,54.35,54.38,54.29,54.31,46600.0,43.8482,43.8724,43.7998,43.8159,46600.0
2012-09-05 15:20:00,54.31,54.4,54.3,54.39,44200.0,43.8159,43.8885,43.8078,43.8805,44200.0
2012-09-05 15:30:00,54.38,54.48,54.37,54.38,44000.0,43.8724,43.9531,43.8643,43.8724,44000.0
2012-09-05 15:40:00,54.38,54.42,54.32,54.36,58200.0,43.8724,43.9047,43.824,43.8563,58200.0
2012-09-05 15:50:00,54.36,54.43,54.35,54.41,111600.0,43.8563,43.9127,43.8482,43.8966,111600.0
2012-09-06 09:30:00,54.8,55.15,54.68,55.15,53800.0,44.2112,44.4936,44.1144,44.4936,53800.0
2012-09-06 09:40:00,55.15,55.17,55.01,55.13,36600.0,44.4936,44.5097,44.3807,44.4775,36600.0
2012-09-06 09:50:00,55.17,55.29,55.17,55.28,24000.0,44.5097,44.6066,44.5097,44.5985,24000.0
2012-09-06 10:00:00,55.28,55.63,55.28,55.63,114000.0,44.5985,44.8809,44.5985,44.8809,114000.0
2012-09-06 10:10:00,55.64,55.7,55.52,55.7,67200.0,44.8889,44.9373,44.7921,44.9373,67200.0
2012-09-06 10:20:00,55.67,55.74,55.63,55.68,95000.0,44.9131,44.9696,44.8809,44.9212,95000.0
2012-09-06 10:30:00,55.69,55.89,55.64,55.89,89000.0,44.9293,45.0906,44.8889,45.0906,89000.0
2012-09-06 10:40:00,55.85,55.99,55.81,55.99,58200.0,45.0583,45.1713,45.0261,45.1713,58200.0
2012-09-06 10:50:00,55.99,56.04,55.91,56.04,54400.0,45.1713,45.2116,45.1068,45.2116,54400.0
2012-09-06 11:00:00,56.04,56.07,55.88,55.94,47200.0,45.2116,45.2358,45.0825,45.131,47200.0
2012-09-06 11:10:00,55.92,55.94,55.87,55.88,32800.0,45.1148,45.131,45.0745,45.0825,32800.0
2012-09-06 11:20:00,55.9,56.05,55.9,56.04,44200.0,45.0987,45.2197,45.0987,45.2116,44200.0
2012-09-06 11:30:00,56.05,56.13,56.03,56.1,36400.0,45.2197,45.2842,45.2036,45.26,36400.0
2012-09-06 11:40:00,56.1,56.23,56.08,56.18,44800.0,45.26,45.3649,45.2439,45.3246,44800.0
2012-09-06 11:50:00,56.19,56.32,56.16,56.27,63600.0,45.3326,45.4375,45.3084,45.3972,63600.0
2012-09-06 12:00:00,56.26,56.27,56.17,56.22,38000.0,45.3891,45.3972,45.3165,45.3569,38000.0
2012-09-06 12:10:00,56.24,56.34,56.17,56.17,162800.0,45.373,45.4537,45.3165,45.3165,162800.0
2012-09-06 12:20:00,56.16,56.23,56.13,56.21,40600.0,45.3084,45.3649,45.2842,45.3488,40600.0
2012-09-06 12:30:00,56.21,56.31,56.21,56.28,20800.0,45.3488,45.4295,45.3488,45.4053,20800.0
2012-09-06 12:40:00,56.31,56.32,56.25,56.27,28000.0,45.4295,45.4375,45.3811,45.3972,28000.0
2012-09-06 12:50:00,56.26,56.32,56.26,56.3,10400.0,45.3891,45.4375,45.3891,45.4214,10400.0
2012-09-06 13:00:00,56.31,56.31,56.25,56.26,29800.0,45.4295,45.4295,45.3811,45.3891,29800.0
2012-09-06 13:10:00,56.26,56.29,56.24,56.25,36000.0,45.3891,45.4133,45.373,45.3811,36000.0
2012-09-06 13:20:00,56.26,56.27,56.23,56.26,26800.0,45.3891,45.3972,45.3649,45.3891,26800.0
2012-09-06 13:30:00,56.25,56.32,56.25,56.32,31200.0,45.3811,45.4375,45.3811,45.4375,31200.0
2012-09-06 13:40:00,56.31,56.38,56.3,56.37,31400.0,45.4295,45.4859,45.4214,45.4779,31400.0
2012-09-06 13:50:00,56.37,56.4,56.35,56.35,39400.0,45.4779,45.5021,45.4617,45.4617,39400.0
2012-09-06 14:00:00,56.35,56.37,56.33,56.35,36000.0,45.4617,45.4779,45.4456,45.4617,36000.0
2012-09-06 14:10:00,56.35,56.42,56.34,56.37,55800.0,45.4617,45.5182,45.4537,45.4779,55800.0
2012-09-06 14:20:00,56.38,56.45,56.37,56.45,56600.0,45.4859,45.5424,45.4779,45.5424,56600.0
2012-09-06 14:30:00,56.45,56.46,56.4,56.43,49000.0,45.5424,45.5505,45.5021,45.5263,49000.0
2012-09-06 14:40:00,56.43,56.47,56.38,56.41,45000.0,45.5263,45.5585,45.4859,45.5101,45000.0
2012-09-06 14:50:00,56.41,56.45,56.35,56.38,37800.0,45.5101,45.5424,45.4617,45.4859,37800.0
2012-09-06 15:00:00,56.38,56.38,56.31,56.32,68200.0,45.4859,45.4859,45.4295,45.4375,68200.0
2012-09-06 15:10:00,56.31,56.35,56.25,56.32,74400.0,45.4295,45.4617,45.3811,45.4375,74400.0
2012-09-06 15:20:00,56.31,56.32,56.25,56.31,74200.0,45.4295,45.4375,45.3811,45.4295,74200.0
2012-09-06 15:30:00,56.3,56.5,56.27,56.45,124200.0,45.4214,45.5827,45.3972,45.5424,124200.0
2012-09-06 15:40:00,56.46,56.48,56.37,56.44,144200.0,45.5505,45.5666,45.4779,45.5343,144200.0
2012-09-06 15:50:00,56.45,56.51,56.38,56.48,219800.0,45.5424,45.5908,45.4859,45.5666,219800.0
2012-09-07 09:30:00,56.5,56.57,55.52,56.54,216400.0,45.5827,45.6392,44.7921,45.615,216400.0
2012-09-07 09:40:00,56.49,56.85,56.48,56.6,51200.0,45.5747,45.8651,45.5666,45.6634,51200.0
2012-09-07 09:50:00,56.6,56.62,56.42,56.47,65000.0,45.6634,45.6796,45.5182,45.5585,65000.0
2012-09-07 10:00:00,56.47,56.69,56.47,56.69,78800.0,45.5585,45.736,45.5585,45.736,78800.0
2012-09-07 10:10:00,56.67,56.76,56.63,56.71,71000.0,45.7199,45.7925,45.6876,45.7522,71000.0
2012-09-07 10:20:00,56.69,56.79,56.69,56.74,53200.0,45.736,45.8167,45.736,45.7764,53200.0
2012-09-07 10:30:00,56.73,56.74,56.6,56.61,44600.0,45.7683,45.7764,45.6634,45.6715,44600.0
2012-09-07 10:40:00,56.6,56.68,56.6,56.63,38600.0,45.6634,45.728,45.6634,45.6876,38600.0
2012-09-07 10:50:00,56.66,56.75,56.61,56.69,48800.0,45.7118,45.7844,45.6715,45.736,48800.0
2012-09-07 11:00:00,56.69,56.75,56.66,56.72,58200.0,45.736,45.7844,45.7118,45.7602,58200.0
2012-09-07 11:10:00,56.73,56.76,56.63,56.67,68600.0,45.7683,45.7925,45.6876,45.7199,68600.0
2012-09-07 11:20:00,56.68,56.7,56.63,56.66,75800.0,45.728,45.7441,45.6876,45.7118,75800.0
2012-09-07 11:30:00,56.68,56.7,56.57,56.57,132400.0,45.728,45.7441,45.6392,45.6392,132400.0
2012-09-07 11:40:00,56.57,56.64,56.55,56.63,43600.0,45.6392,45.6957,45.6231,45.6876,43600.0
2012-09-07 11:50:00,56.62,56.67,56.62,56.63,69600.0,45.6796,45.7199,45.6796,45.6876,69600.0
2012-09-07 12:00:00,56.62,56.65,56.59,56.6,21000.0,45.6796,45.7038,45.6554,45.6634,21000.0
2012-09-07 12:10:00,56.6,56.62,56.57,56.59,29800.0,45.6634,45.6796,45.6392,45.6554,29800.0
2012-09-07 12:20:00,56.59,56.61,56.52,56.53,32400.0,45.6554,45.6715,45.5989,45.607,32400.0
2012-09-07 12:30:00,56.54,56.57,56.52,56.54,18200.0,45.615,45.6392,45.5989,45.615,18200.0
2012-09-07 12:40:00,56.55,56.58,56.52,56.56,29400.0,45.6231,45.6473,45.5989,45.6312,29400.0
2012-09-07 12:50:00,56.57,56.59,56.54,56.55,30200.0,45.6392,45.6554,45.615,45.6231,30200.0
2012-09-07 13:00:00,56.56,56.64,56.55,56.58,42200.0,45.6312,45.6957,45.6231,45.6473,42200.0
2012-09-07 13:10:00,56.59,56.6,56.54,56.6,39800.0,45.6554,45.6634,45.615,45.6634,39800.0
2012-09-07 13:20:00,56.6,56.6,56.52,56.54,31400.0,45.6634,45.6634,45.5989,45.615,31400.0
2012-09-07 13:30:00,56.54,56.58,56.51,56.51,54600.0,45.615,45.6473,45.5908,45.5908,54600.0
2012-09-07 13:40:00,56.51,56.59,56.49,56.57,48200.0,45.5908,45.6554,45.5747,45.6392,48200.0
2012-09-07 13:50:00,56.56,56.6,56.48,56.49,41800.0,45.6312,45.6634,45.5666,45.5747,41800.0
2012-09-07 14:00:00,56.51,56.55,56.48,56.52,35600.0,45.5908,45.6231,45.5666,45.5989,35600.0
2012-09-07 14:10:00,56.52,56.61,56.47,56.6,73600.0,45.5989,45.6715,45.5585,45.6634,73600.0
2012-09-07 14:20:00,56.6,56.6,56.56,56.58,27400.0,45.6634,45.6634,45.6312,45.6473,27400.0
2012-09-07 14:30:00,56.57,56.6,56.52,56.56,70600.0,45.6392,45.6634,45.5989,45.6312,70600.0
2012-09-07 14:40:00,56.56,56.57,56.52,56.54,43600.0,45.6312,45.6392,45.5989,45.615,43600.0
2012-09-07 14:50:00,56.55,56.57,56.51,56.51,54200.0,45.6231,45.6392,45.5908,45.5908,54200.0
2012-09-07 15:00:00,56.52,56.52,56.48,56.48,63200.0,45.5989,45.5989,45.5666,45.5666,63200.0
2012-09-07 15:10:00,56.48,56.49,56.43,56.44,55600.0,45.5666,45.5747,45.5263,45.5343,55600.0
2012-09-07 15:20:00,56.43,56.49,56.42,56.49,86800.0,45.5263,45.5747,45.5182,45.5747,86800.0
2012-09-07 15:30:00,56.49,56.51,56.48,56.49,117200.0,45.5747,45.5908,45.5666,45.5747,117200.0
2012-09-07 15:40:00,56.5,56.55,56.48,56.54,159000.0,45.5827,45.6231,45.5666,45.615,159000.0
2012-09-07 15:50:00,56.54,56.59,56.52,56.58,203200.0,45.615,45.6554,45.5989,45.6473,203200.0
2012-09-10 09:30:00,57.37,57.49,57.18,57.49,244600.0,46.2846,46.3815,46.1314,46.3815,244600.0
2012-09-10 09:40:00,57.48,57.8,57.45,57.77,200400.0,46.3734,46.6316,46.3492,46.6074,200400.0
2012-09-10 09:50:00,57.76,58.05,57.76,57.96,159200.0,46.5993,46.8332,46.5993,46.7606,159200.0
2012-09-10 10:00:00,57.96,58.11,57.96,58.05,149200.0,46.7606,46.8817,46.7606,46.8332,149200.0
2012-09-10 10:10:00,58.05,58.1,57.93,57.97,74400.0,46.8332,46.8736,46.7364,46.7687,74400.0
2012-09-10 10:20:00,57.97,58.31,57.94,58.26,92800.0,46.7687,47.043,46.7445,47.0027,92800.0
2012-09-10 10:30:00,58.27,58.35,58.23,58.23,82200.0,47.0107,47.0753,46.9785,46.9785,82200.0
2012-09-10 10:40:00,58.24,58.26,58.11,58.17,56000.0,46.9865,47.0027,46.8817,46.9301,56000.0
2012-09-10 10:50:00,58.14,58.31,58.12,58.27,97000.0,46.9059,47.043,46.8897,47.0107,97000.0
2012-09-10 11:00:00,58.24,58.24,58.06,58.12,29600.0,46.9865,46.9865,46.8413,46.8897,29600.0
2012-09-10 11:10:00,58.13,58.13,58.05,58.1,40600.0,46.8978,46.8978,46.8332,46.8736,40600.0
2012-09-10 11:20:00,58.1,58.12,58.02,58.03,40800.0,46.8736,46.8897,46.809,46.8171,40800.0
2012-09-10 11:30:00,58.04,58.04,57.97,57.99,19400.0,46.8252,46.8252,46.7687,46.7848,19400.0
2012-09-10 11:40:00,57.99,58.01,57.98,57.99,34200.0,46.7848,46.801,46.7768,46.7848,34200.0
2012-09-10 11:50:00,57.99,58.0,57.88,57.88,28400.0,46.7848,46.7929,46.6961,46.6961,28400.0
2012-09-10 12:00:00,57.88,57.96,57.88,57.96,20600.0,46.6961,46.7606,46.6961,46.7606,20600.0
2012-09-10 12:10:00,57.95,57.96,57.9,57.93,67200.0,46.7526,46.7606,46.7122,46.7364,67200.0
2012-09-10 12:20:00,57.92,57.93,57.82,57.84,40200.0,46.7284,46.7364,46.6477,46.6638,40200.0
2012-09-10 12:30:00,57.82,57.84,57.78,57.83,37800.0,46.6477,46.6638,46.6154,46.6558,37800.0
2012-09-10 12:40:00,57.84,57.84,57.78,57.84,34400.0,46.6638,46.6638,46.6154,46.6638,34400.0
2012-09-10 12:50:00,57.85,57.95,57.84,57.91,25800.0,46.6719,46.7526,46.6638,46.7203,25800.0
2012-09-10 13:00:00,57.91,58.0,57.91,57.99,33400.0,46.7203,46.7929,46.7203,46.7848,33400.0
2012-09-10 13:10:00,57.99,58.09,57.99,58.07,38800.0,46.7848,46.8655,46.7848,46.8494,38800.0
2012-09-10 13:20:00,58.05,58.17,58.04,58.16,52000.0,46.8332,46.9301,46.8252,46.922,52000.0
2012-09-10 13:30:00,58.17,58.27,58.14,58.24,78000.0,46.9301,47.0107,46.9059,46.9865,78000.0
2012-09-10 13:40:00,58.19,58.34,58.16,58.31,90400.0,46.9462,47.0672,46.922,47.043,90400.0
2012-09-10 13:50:00,58.31,58.4,58.21,58.29,221200.0,47.043,47.1156,46.9623,47.0269,221200.0
2012-09-10 14:00:00,58.28,58.33,58.27,58.3,161600.0,47.0188,47.0591,47.0107,47.0349,161600.0
2012-09-10 14:10:00,58.29,58.29,58.24,58.27,40600.0,47.0269,47.0269,46.9865,47.0107,40600.0
2012-09-10 14:20:00,58.27,58.29,58.18,58.22,58800.0,47.0107,47.0269,46.9381,46.9704,58800.0
2012-09-10 14:30:00,58.23,58.24,58.13,58.13,32400.0,46.9785,46.9865,46.8978,46.8978,32400.0
2012-09-10 14:40:00,58.15,58.2,58.13,58.2,32000.0,46.9139,46.9543,46.8978,46.9543,32000.0
2012-09-10 14:50:00,58.19,58.2,58.1,58.2,31800.0,46.9462,46.9543,46.8736,46.9543,31800.0
2012-09-10 15:00:00,58.18,58.22,58.18,58.2,68000.0,46.9381,46.9704,46.9381,46.9543,68000.0
2012-09-10 15:10:00,58.2,58.2,58.02,58.05,39600.0,46.9543,46.9543,46.809,46.8332,39600.0
2012-09-10 15:20:00,58.05,58.14,58.01,58.07,55200.0,46.8332,46.9059,46.801,46.8494,55200.0
2012-09-10 15:30:00,58.08,58.08,57.97,57.99,88400.0,46.8575,46.8575,46.7687,46.7848,88400.0
2012-09-10 15:40:00,57.99,57.99,57.84,57.89,130800.0,46.7848,46.7848,46.6638,46.7042,130800.0
2012-09-10 15:50:00,57.88,57.92,57.87,57.91,133800.0,46.6961,46.7284,46.688,46.7203,133800.0
2012-09-11 09:30:00,57.97,58.12,57.63,57.65,65400.0,46.7687,46.8897,46.4944,46.5105,65400.0
2012-09-11 09:40:00,57.66,57.68,57.4,57.48,54000.0,46.5186,46.5347,46.3088,46.3734,54000.0
2012-09-11 09:50:00,57.49,57.65,57.46,57.56,29200.0,46.3815,46.5105,46.3573,46.4379,29200.0
2012-09-11 10:00:00,57.54,57.58,57.46,57.46,41000.0,46.4218,46.4541,46.3573,46.3573,41000.0
2012-09-11 10:10:00,57.45,57.64,57.42,57.59,46000.0,46.3492,46.5025,46.325,46.4621,46000.0
2012-09-11 10:20:00,57.6,57.62,57.52,57.52,30200.0,46.4702,46.4863,46.4057,46.4057,30200.0
2012-09-11 10:30:00,57.54,57.78,57.52,57.73,120800.0,46.4218,46.6154,46.4057,46.5751,120800.0
2012-09-11 10:40:00,57.74,57.91,57.72,57.89,90000.0,46.5831,46.7203,46.567,46.7042,90000.0
2012-09-11 10:50:00,57.89,57.98,57.89,57.93,162600.0,46.7042,46.7768,46.7042,46.7364,162600.0
2012-09-11 11:00:00,57.92,58.01,57.87,57.99,87200.0,46.7284,46.801,46.688,46.7848,87200.0
2012-09-11 11:10:00,57.98,58.03,57.95,57.98,25600.0,46.7768,46.8171,46.7526,46.7768,25600.0
2012-09-11 11:20:00,57.99,58.13,57.97,58.1,32200.0,46.7848,46.8978,46.7687,46.8736,32200.0
2012-09-11 11:30:00,58.12,58.15,58.09,58.14,43600.0,46.8897,46.9139,46.8655,46.9059,43600.0
2012-09-11 11:40:00,58.13,58.16,58.09,58.12,36800.0,46.8978,46.922,46.8655,46.8897,36800.0
2012-09-11 11:50:00,58.1,58.13,58.0,58.04,24200.0,46.8736,46.8978,46.7929,46.8252,24200.0
2012-09-11 12:00:00,58.06,58.06,57.96,57.98,27000.0,46.8413,46.8413,46.7606,46.7768,27000.0
2012-09-11 12:10:00,57.98,57.99,57.88,57.9,40000.0,46.7768,46.7848,46.6961,46.7122,40000.0
2012-09-11 12:20:00,57.91,57.92,57.85,57.9,18800.0,46.7203,46.7284,46.6719,46.7122,18800.0
2012-09-11 12:30:00,57.9,57.94,57.88,57.88,18800.0,46.7122,46.7445,46.6961,46.6961,18800.0
2012-09-11 12:40:00,57.89,57.91,57.86,57.88,18200.0,46.7042,46.7203,46.68,46.6961,18200.0
2012-09-11 12:50:00,57.88,57.94,57.88,57.92,19000.0,46.6961,46.7445,46.6961,46.7284,19000.0
2012-09-11 13:00:00,57.93,58.01,57.93,58.0,21600.0,46.7364,46.801,46.7364,46.7929,21600.0
2012-09-11 13:10:00,57.99,58.04,57.98,58.03,24600.0,46.7848,46.8252,46.7768,46.8171,24600.0
2012-09-11 13:20:00,58.03,58.05,58.01,58.04,14200.0,46.8171,46.8332,46.801,46.8252,14200.0
2012-09-11 13:30:00,58.04,58.07,58.02,58.06,18400.0,46.8252,46.8494,46.809,46.8413,18400.0
2012-09-11 13:40:00,58.06,58.13,58.06,58.12,19600.0,46.8413,46.8978,46.8413,46.8897,19600.0
2012-09-11 13:50:00,58.12,58.12,58.04,58.05,17200.0,46.8897,46.8897,46.8252,46.8332,17200.0
2012-09-11 14:00:00,58.05,58.08,58.05,58.08,17000.0,46.8332,46.8575,46.8332,46.8575,17000.0
2012-09-11 14:10:00,58.07,58.09,58.05,58.08,22000.0,46.8494,46.8655,46.8332,46.8575,22000.0
2012-09-11 14:20:00,58.09,58.24,58.09,58.23,50200.0,46.8655,46.9865,46.8655,46.9785,50200.0
2012-09-11 14:30:00,58.22,58.24,58.19,58.22,40800.0,46.9704,46.9865,46.9462,46.9704,40800.0
2012-09-11 14:40:00,58.22,58.22,58.09,58.09,27400.0,46.9704,46.9704,46.8655,46.8655,27400.0
2012-09-11 14:50:00,58.09,58.16,58.07,58.09,36600.0,46.8655,46.922,46.8494,46.8655,36600.0
2012-09-11 15:00:00,58.08,58.13,58.07,58.08,51000.0,46.8575,46.8978,46.8494,46.8575,51000.0
2012-09-11 15:10:00,58.08,58.1,58.02,58.02,27200.0,46.8575,46.8736,46.809,46.809,27200.0
2012-09-11 15:20:00,58.02,58.02,57.94,57.94,49000.0,46.809,46.809,46.7445,46.7445,49000.0
2012-09-11 15:30:00,57.95,58.0,57.91,57.94,49800.0,46.7526,46.7929,46.7203,46.7445,49800.0
2012-09-11 15:40:00,57.95,57.99,57.89,57.98,77200.0,46.7526,46.7848,46.7042,46.7768,77200.0
2012-09-11 15:50:00,57.97,57.98,57.9,57.94,141600.0,46.7687,46.7768,46.7122,46.7445,141600.0
2012-09-12 09:30:00,58.12,58.4,58.01,58.3,67200.0,46.8897,47.1156,46.801,47.0349,67200.0
2012-09-12 09:40:00,58.28,58.38,58.21,58.34,86400.0,47.0188,47.0995,46.9623,47.0672,86400.0
2012-09-12 09:50:00,58.35,58.43,58.31,58.35,132600.0,47.0753,47.1398,47.043,47.0753,132600.0
2012-09-12 10:00:00,58.34,58.36,58.11,58.2,33000.0,47.0672,47.0833,46.8817,46.9543,33000.0
2012-09-12 10:10:00,58.21,58.22,58.07,58.07,44000.0,46.9623,46.9704,46.8494,46.8494,44000.0
2012-09-12 10:20:00,58.1,58.12,58.01,58.04,14800.0,46.8736,46.8897,46.801,46.8252,14800.0
2012-09-12 10:30:00,58.04,58.08,57.91,58.02,33400.0,46.8252,46.8575,46.7203,46.809,33400.0
2012-09-12 10:40:00,58.01,58.01,57.63,57.73,78600.0,46.801,46.801,46.4944,46.5751,78600.0
2012-09-12 10:50:00,57.74,58.2,57.73,58.13,121800.0,46.5831,46.9543,46.5751,46.8978,121800.0
2012-09-12 11:00:00,58.14,58.15,57.95,57.98,88200.0,46.9059,46.9139,46.7526,46.7768,88200.0
2012-09-12 11:10:00,57.98,58.02,57.95,58.02,151400.0,46.7768,46.809,46.7526,46.809,151400.0
2012-09-12 11:20:00,58.0,58.15,58.0,58.07,54400.0,46.7929,46.9139,46.7929,46.8494,54400.0
2012-09-12 11:30:00,58.08,58.1,57.96,57.96,27600.0,46.8575,46.8736,46.7606,46.7606,27600.0
2012-09-12 11:40:00,57.97,57.97,57.89,57.89,14400.0,46.7687,46.7687,46.7042,46.7042,14400.0
2012-09-12 11:50:00,57.91,57.91,57.81,57.83,14400.0,46.7203,46.7203,46.6396,46.6558,14400.0
2012-09-12 12:00:00,57.84,57.88,57.77,57.77,14600.0,46.6638,46.6961,46.6074,46.6074,14600.0
2012-09-12 12:10:00,57.79,57.85,57.76,57.85,17600.0,46.6235,46.6719,46.5993,46.6719,17600.0
2012-09-12 12:20:00,57.85,57.88,57.8,57.82,27800.0,46.6719,46.6961,46.6316,46.6477,27800.0
2012-09-12 12:30:00,57.83,57.95,57.81,57.9,43000.0,46.6558,46.7526,46.6396,46.7122,43000.0
2012-09-12 12:40:00,57.9,57.9,57.88,57.89,7800.0,46.7122,46.7122,46.6961,46.7042,7800.0
2012-09-12 12:50:00,57.89,57.95,57.84,57.95,15000.0,46.7042,46.7526,46.6638,46.7526,15000.0
2012-09-12 13:00:00,57.96,57.99,57.92,57.97,18800.0,46.7606,46.7848,46.7284,46.7687,18800.0
2012-09-12 13:10:00,57.96,57.97,57.85,57.88,20800.0,46.7606,46.7687,46.6719,46.6961,20800.0
2012-09-12 13:20:00,57.88,57.93,57.84,57.93,31400.0,46.6961,46.7364,46.6638,46.7364,31400.0
2012-09-12 13:30:00,57.91,57.99,57.89,57.93,16200.0,46.7203,46.7848,46.7042,46.7364,16200.0
2012-09-12 13:40:00,57.94,58.06,57.94,58.06,21200.0,46.7445,46.8413,46.7445,46.8413,21200.0
2012-09-12 13:50:00,58.02,58.07,57.95,58.01,77600.0,46.809,46.8494,46.7526,46.801,77600.0
2012-09-12 14:00:00,58.04,58.04,57.93,57.95,21400.0,46.8252,46.8252,46.7364,46.7526,21400.0
2012-09-12 14:10:00,57.95,57.99,57.85,57.85,24200.0,46.7526,46.7848,46.6719,46.6719,24200.0
2012-09-12 14:20:00,57.83,57.88,57.8,57.82,27600.0,46.6558,46.6961,46.6316,46.6477,27600.0
2012-09-12 14:30:00,57.81,57.86,57.8,57.82,21200.0,46.6396,46.68,46.6316,46.6477,21200.0
2012-09-12 14:40:00,57.81,57.83,57.74,57.77,15200.0,46.6396,46.6558,46.5831,46.6074,15200.0
2012-09-12 14:50:00,57.77,57.85,57.74,57.8,57400.0,46.6074,46.6719,46.5831,46.6316,57400.0
2012-09-12 15:00:00,57.79,57.79,57.69,57.77,37200.0,46.6235,46.6235,46.5428,46.6074,37200.0
2012-09-12 15:10:00,57.77,57.79,57.73,57.79,23000.0,46.6074,46.6235,46.5751,46.6235,23000.0
2012-09-12 15:20:00,57.8,57.89,57.74,57.88,30000.0,46.6316,46.7042,46.5831,46.6961,30000.0
2012-09-12 15:30:00,57.87,57.91,57.81,57.88,116200.0,46.688,46.7203,46.6396,46.6961,116200.0
2012-09-12 15:40:00,57.88,57.93,57.77,57.77,130200.0,46.6961,46.7364,46.6074,46.6074,130200.0
2012-09-12 15:50:00,57.77,57.91,57.77,57.88,95000.0,46.6074,46.7203,46.6074,46.6961,95000.0
2012-09-13 09:30:00,57.91,58.12,57.9,58.07,86600.0,46.7203,46.8897,46.7122,46.8494,86600.0
2012-09-13 09:40:00,58.08,58.16,57.94,58.15,53200.0,46.8575,46.922,46.7445,46.9139,53200.0
2012-09-13 09:50:00,58.15,58.29,58.12,58.24,43000.0,46.9139,47.0269,46.8897,46.9865,43000.0
2012-09-13 10:00:00,58.27,58.29,58.16,58.17,33800.0,47.0107,47.0269,46.922,46.9301,33800.0
2012-09-13 10:10:00,58.18,58.26,58.17,58.21,40000.0,46.9381,47.0027,46.9301,46.9623,40000.0
2012-09-13 10:20:00,58.21,58.29,58.2,58.23,42400.0,46.9623,47.0269,46.9543,46.9785,42400.0
2012-09-13 10:30:00,58.22,58.3,58.16,58.3,56000.0,46.9704,47.0349,46.922,47.0349,56000.0
2012-09-13 10:40:00,58.31,58.38,58.29,58.34,37800.0,47.043,47.0995,47.0269,47.0672,37800.0
2012-09-13 10:50:00,58.34,58.37,58.3,58.37,21000.0,47.0672,47.0914,47.0349,47.0914,21000.0
2012-09-13 11:00:00,58.4,58.48,58.4,58.46,13400.0,47.1156,47.1802,47.1156,47.164,13400.0
2012-09-13 11:10:00,58.47,58.56,58.46,58.47,55400.0,47.1721,47.2447,47.164,47.1721,55400.0
2012-09-13 11:20:00,58.46,58.47,58.41,58.45,22600.0,47.164,47.1721,47.1237,47.156,22600.0
2012-09-13 11:30:00,58.47,58.51,58.4,58.46,25600.0,47.1721,47.2044,47.1156,47.164,25600.0
2012-09-13 11:40:00,58.47,58.47,58.42,58.45,20000.0,47.1721,47.1721,47.1318,47.156,20000.0
2012-09-13 11:50:00,58.45,58.46,58.42,58.45,33000.0,47.156,47.164,47.1318,47.156,33000.0
2012-09-13 12:00:00,58.45,58.46,58.41,58.45,21600.0,47.156,47.164,47.1237,47.156,21600.0
2012-09-13 12:10:00,58.44,58.44,58.32,58.42,19400.0,47.1479,47.1479,47.0511,47.1318,19400.0
2012-09-13 12:20:00,58.42,58.54,58.38,58.52,72400.0,47.1318,47.2286,47.0995,47.2124,72400.0
2012-09-13 12:30:00,58.52,59.13,58.3,58.97,159600.0,47.2124,47.7046,47.0349,47.5755,159600.0
2012-09-13 12:40:00,58.96,59.31,58.88,59.19,207200.0,47.5674,47.8498,47.5029,47.753,207200.0
2012-09-13 12:50:00,59.18,59.23,59.09,59.21,66200.0,47.7449,47.7852,47.6723,47.7691,66200.0
2012-09-13 13:00:00,59.22,59.37,59.22,59.28,61200.0,47.7772,47.8982,47.7772,47.8256,61200.0
2012-09-13 13:10:00,59.27,59.34,59.14,59.16,43400.0,47.8175,47.874,47.7126,47.7288,43400.0
2012-09-13 13:20:00,59.17,59.2,59.08,59.2,55600.0,47.7368,47.761,47.6642,47.761,55600.0
2012-09-13 13:30:00,59.21,59.52,59.21,59.47,60000.0,47.7691,48.0192,47.7691,47.9789,60000.0
2012-09-13 13:40:00,59.47,59.59,59.46,59.49,149800.0,47.9789,48.0757,47.9708,47.995,149800.0
2012-09-13 13:50:00,59.51,59.52,59.34,59.38,35000.0,48.0111,48.0192,47.874,47.9063,35000.0
2012-09-13 14:00:00,59.38,59.51,59.34,59.43,44600.0,47.9063,48.0111,47.874,47.9466,44600.0
2012-09-13 14:10:00,59.43,59.65,59.38,59.65,47400.0,47.9466,48.1241,47.9063,48.1241,47400.0
2012-09-13 14:20:00,59.65,59.82,59.6,59.74,57000.0,48.1241,48.2612,48.0838,48.1967,57000.0
2012-09-13 14:30:00,59.73,59.73,59.47,59.56,44800.0,48.1886,48.1886,47.9789,48.0515,44800.0
2012-09-13 14:40:00,59.55,59.6,59.51,59.52,31200.0,48.0434,48.0838,48.0111,48.0192,31200.0
2012-09-13 14:50:00,59.52,59.54,59.38,59.45,28200.0,48.0192,48.0353,47.9063,47.9627,28200.0
2012-09-13 15:00:00,59.44,59.5,59.37,59.46,37200.0,47.9547,48.0031,47.8982,47.9708,37200.0
2012-09-13 15:10:00,59.48,59.53,59.29,59.3,36200.0,47.9869,48.0273,47.8337,47.8417,36200.0
2012-09-13 15:20:00,59.29,59.32,59.19,59.26,89200.0,47.8337,47.8579,47.753,47.8094,89200.0
2012-09-13 15:30:00,59.26,59.3,59.13,59.27,105800.0,47.8094,47.8417,47.7046,47.8175,105800.0
2012-09-13 15:40:00,59.27,59.35,59.19,59.22,92600.0,47.8175,47.8821,47.753,47.7772,92600.0
2012-09-13 15:50:00,59.23,59.3,59.13,59.29,168400.0,47.7852,47.8417,47.7046,47.8337,168400.0
2012-09-14 09:30:00,59.4,59.81,59.07,59.51,128600.0,47.9224,48.2532,47.6562,48.0111,128600.0
2012-09-14 09:40:00,59.51,59.66,59.38,59.46,81200.0,48.0111,48.1322,47.9063,47.9708,81200.0
2012-09-14 09:50:00,59.47,59.55,59.41,59.5,78600.0,47.9789,48.0434,47.9305,48.0031,78600.0
2012-09-14 10:00:00,59.5,59.7,59.44,59.48,53400.0,48.0031,48.1644,47.9547,47.9869,53400.0
2012-09-14 10:10:00,59.47,59.86,59.47,59.81,78000.0,47.9789,48.2935,47.9789,48.2532,78000.0
2012-09-14 10:20:00,59.85,59.93,59.73,59.77,137800.0,48.2854,48.35,48.1886,48.2209,137800.0
2012-09-14 10:30:00,59.78,59.8,59.56,59.62,56400.0,48.229,48.2451,48.0515,48.0999,56400.0
2012-09-14 10:40:00,59.6,59.6,59.27,59.33,89000.0,48.0838,48.0838,47.8175,47.8659,89000.0
2012-09-14 10:50:00,59.34,59.45,59.24,59.41,82600.0,47.874,47.9627,47.7933,47.9305,82600.0
2012-09-14 11:00:00,59.42,59.62,59.4,59.54,54600.0,47.9385,48.0999,47.9224,48.0353,54600.0
2012-09-14 11:10:00,59.56,59.62,59.49,59.57,64000.0,48.0515,48.0999,47.995,48.0595,64000.0
2012-09-14 11:20:00,59.57,59.85,59.57,59.77,79200.0,48.0595,48.2854,48.0595,48.2209,79200.0
2012-09-14 11:30:00,59.77,59.82,59.68,59.72,123600.0,48.2209,48.2612,48.1483,48.1806,123600.0
2012-09-14 11:40:00,59.73,59.81,59.7,59.7,30400.0,48.1886,48.2532,48.1644,48.1644,30400.0
2012-09-14 11:50:00,59.69,59.69,59.52,59.52,19600.0,48.1564,48.1564,48.0192,48.0192,19600.0
2012-09-14 12:00:00,59.54,59.69,59.54,59.63,14000.0,48.0353,48.1564,48.0353,48.108,14000.0
2012-09-14 12:10:00,59.66,59.7,59.6,59.69,33800.0,48.1322,48.1644,48.0838,48.1564,33800.0
2012-09-14 12:20:00,59.69,59.82,59.69,59.74,15800.0,48.1564,48.2612,48.1564,48.1967,15800.0
2012-09-14 12:30:00,59.74,59.76,59.64,59.64,15200.0,48.1967,48.2128,48.116,48.116,15200.0
2012-09-14 12:40:00,59.64,59.64,59.57,59.58,22600.0,48.116,48.116,48.0595,48.0676,22600.0
2012-09-14 12:50:00,59.58,59.62,59.5,59.51,31200.0,48.0676,48.0999,48.0031,48.0111,31200.0
2012-09-14 13:00:00,59.51,59.61,59.49,59.6,44600.0,48.0111,48.0918,47.995,48.0838,44600.0
2012-09-14 13:10:00,59.6,59.77,59.59,59.76,64600.0,48.0838,48.2209,48.0757,48.2128,64600.0
2012-09-14 13:20:00,59.76,59.81,59.72,59.72,58600.0,48.2128,48.2532,48.1806,48.1806,58600.0
2012-09-14 13:30:00,59.72,59.8,59.64,59.65,24800.0,48.1806,48.2451,48.116,48.1241,24800.0
2012-09-14 13:40:00,59.66,59.7,59.6,59.65,22600.0,48.1322,48.1644,48.0838,48.1241,22600.0
2012-09-14 13:50:00,59.65,59.81,59.63,59.81,22600.0,48.1241,48.2532,48.108,48.2532,22600.0
2012-09-14 14:00:00,59.77,59.79,59.66,59.68,37800.0,48.2209,48.237,48.1322,48.1483,37800.0
2012-09-14 14:10:00,59.7,59.76,59.63,59.76,49800.0,48.1644,48.2128,48.108,48.2128,49800.0
2012-09-14 14:20:00,59.77,59.93,59.77,59.89,29400.0,48.2209,48.35,48.2209,48.3177,29400.0
2012-09-14 14:30:00,59.84,59.84,59.69,59.71,28200.0,48.2774,48.2774,48.1564,48.1725,28200.0
2012-09-14 14:40:00,59.69,59.7,59.63,59.63,35200.0,48.1564,48.1644,48.108,48.108,35200.0
2012-09-14 14:50:00,59.63,59.63,59.5,59.57,42400.0,48.108,48.108,48.0031,48.0595,42400.0
2012-09-14 15:00:00,59.56,59.56,59.48,59.52,50200.0,48.0515,48.0515,47.9869,48.0192,50200.0
2012-09-14 15:10:00,59.55,59.58,59.46,59.51,58000.0,48.0434,48.0676,47.9708,48.0111,58000.0
2012-09-14 15:20:00,59.5,59.5,59.33,59.43,56800.0,48.0031,48.0031,47.8659,47.9466,56800.0
2012-09-14 15:30:00,59.43,59.48,59.34,59.38,51400.0,47.9466,47.9869,47.874,47.9063,51400.0
2012-09-14 15:40:00,59.4,59.5,59.34,59.44,90000.0,47.9224,48.0031,47.874,47.9547,90000.0
2012-09-14 15:50:00,59.42,59.51,59.38,59.43,221000.0,47.9385,48.0111,47.9063,47.9466,221000.0
2012-09-17 09:30:00,59.1,59.42,59.02,59.32,56200.0,47.6804,47.9385,47.6158,47.8579,56200.0
2012-09-17 09:40:00,59.31,59.4,59.1,59.13,72800.0,47.8498,47.9224,47.6804,47.7046,72800.0
2012-09-17 09:50:00,59.12,59.15,59.06,59.09,45800.0,47.6965,47.7207,47.6481,47.6723,45800.0
2012-09-17 10:00:00,59.09,59.1,59.02,59.02,33600.0,47.6723,47.6804,47.6158,47.6158,33600.0
2012-09-17 10:10:00,59.01,59.12,58.98,58.99,29600.0,47.6078,47.6965,47.5836,47.5916,29600.0
2012-09-17 10:20:00,59.02,59.15,59.01,59.1,37400.0,47.6158,47.7207,47.6078,47.6804,37400.0
2012-09-17 10:30:00,59.1,59.12,58.89,58.89,33200.0,47.6804,47.6965,47.5109,47.5109,33200.0
2012-09-17 10:40:00,58.9,59.06,58.9,59.06,22800.0,47.519,47.6481,47.519,47.6481,22800.0
2012-09-17 10:50:00,59.09,59.13,58.98,59.13,17400.0,47.6723,47.7046,47.5836,47.7046,17400.0
2012-09-17 11:00:00,59.15,59.22,59.15,59.22,16400.0,47.7207,47.7772,47.7207,47.7772,16400.0
2012-09-17 11:10:00,59.22,59.35,59.2,59.32,15000.0,47.7772,47.8821,47.761,47.8579,15000.0
2012-09-17 11:20:00,59.34,59.37,59.27,59.31,14400.0,47.874,47.8982,47.8175,47.8498,14400.0
2012-09-17 11:30:00,59.31,59.35,59.27,59.27,15600.0,47.8498,47.8821,47.8175,47.8175,15600.0
2012-09-17 11:40:00,59.24,59.38,59.23,59.36,16200.0,47.7933,47.9063,47.7852,47.8901,16200.0
2012-09-17 11:50:00,59.36,59.45,59.35,59.4,26400.0,47.8901,47.9627,47.8821,47.9224,26400.0
2012-09-17 12:00:00,59.37,59.43,59.37,59.42,23600.0,47.8982,47.9466,47.8982,47.9385,23600.0
2012-09-17 12:10:00,59.4,59.46,59.35,59.36,24000.0,47.9224,47.9708,47.8821,47.8901,24000.0
2012-09-17 12:20:00,59.36,59.51,59.36,59.43,39800.0,47.8901,48.0111,47.8901,47.9466,39800.0
2012-09-17 12:30:00,59.43,59.46,59.37,59.42,23400.0,47.9466,47.9708,47.8982,47.9385,23400.0
2012-09-17 12:40:00,59.43,59.52,59.42,59.51,25200.0,47.9466,48.0192,47.9385,48.0111,25200.0
2012-09-17 12:50:00,59.51,59.51,59.45,59.46,15600.0,48.0111,48.0111,47.9627,47.9708,15600.0
2012-09-17 13:00:00,59.45,59.46,59.41,59.41,21400.0,47.9627,47.9708,47.9305,47.9305,21400.0
2012-09-17 13:10:00,59.41,59.44,59.4,59.42,11600.0,47.9305,47.9547,47.9224,47.9385,11600.0
2012-09-17 13:20:00,59.42,59.44,59.39,59.42,9800.0,47.9385,47.9547,47.9143,47.9385,9800.0
2012-09-17 13:30:00,59.42,59.43,59.38,59.41,16600.0,47.9385,47.9466,47.9063,47.9305,16600.0
2012-09-17 13:40:00,59.41,59.44,59.38,59.39,15000.0,47.9305,47.9547,47.9063,47.9143,15000.0
2012-09-17 13:50:00,59.41,59.45,59.38,59.43,18800.0,47.9305,47.9627,47.9063,47.9466,18800.0
2012-09-17 14:00:00,59.43,59.45,59.35,59.35,32600.0,47.9466,47.9627,47.8821,47.8821,32600.0
2012-09-17 14:10:00,59.34,59.38,59.3,59.38,22000.0,47.874,47.9063,47.8417,47.9063,22000.0
2012-09-17 14:20:00,59.37,59.42,59.35,59.38,22200.0,47.8982,47.9385,47.8821,47.9063,22200.0
2012-09-17 14:30:00,59.37,59.4,59.29,59.35,26800.0,47.8982,47.9224,47.8337,47.8821,26800.0
2012-09-17 14:40:00,59.34,59.46,59.32,59.45,30400.0,47.874,47.9708,47.8579,47.9627,30400.0
2012-09-17 14:50:00,59.45,59.46,59.41,59.41,23800.0,47.9627,47.9708,47.9305,47.9305,23800.0
2012-09-17 15:00:00,59.41,59.42,59.31,59.38,26200.0,47.9305,47.9385,47.8498,47.9063,26200.0
2012-09-17 15:10:00,59.37,59.4,59.21,59.22,39600.0,47.8982,47.9224,47.7691,47.7772,39600.0
2012-09-17 15:20:00,59.22,59.26,59.12,59.17,58200.0,47.7772,47.8094,47.6965,47.7368,58200.0
2012-09-17 15:30:00,59.18,59.21,59.15,59.2,33800.0,47.7449,47.7691,47.7207,47.761,33800.0
2012-09-17 15:40:00,59.21,59.25,59.19,59.19,48200.0,47.7691,47.8014,47.753,47.753,48200.0
2012-09-17 15:50:00,59.2,59.25,59.19,59.24,95800.0,47.761,47.8014,47.753,47.7933,95800.0
2012-09-18 09:30:00,59.25,59.25,59.01,59.05,25800.0,47.8014,47.8014,47.6078,47.64,25800.0
2012-09-18 09:40:00,59.09,59.12,58.77,58.8,182000.0,47.6723,47.6965,47.4141,47.4383,182000.0
2012-09-18 09:50:00,58.8,58.91,58.77,58.77,34800.0,47.4383,47.5271,47.4141,47.4141,34800.0
2012-09-18 10:00:00,58.85,58.94,58.77,58.8,28800.0,47.4787,47.5513,47.4141,47.4383,28800.0
2012-09-18 10:10:00,58.77,58.85,58.57,58.57,29800.0,47.4141,47.4787,47.2528,47.2528,29800.0
2012-09-18 10:20:00,58.58,58.78,58.58,58.78,29000.0,47.2608,47.4222,47.2608,47.4222,29000.0
2012-09-18 10:30:00,58.73,58.81,58.72,58.73,39400.0,47.3819,47.4464,47.3738,47.3819,39400.0
2012-09-18 10:40:00,58.73,58.74,58.66,58.73,22600.0,47.3819,47.3899,47.3254,47.3819,22600.0
2012-09-18 10:50:00,58.71,58.78,58.66,58.75,22600.0,47.3657,47.4222,47.3254,47.398,22600.0
2012-09-18 11:00:00,58.77,58.8,58.66,58.74,14400.0,47.4141,47.4383,47.3254,47.3899,14400.0
2012-09-18 11:10:00,58.74,58.79,58.72,58.77,18800.0,47.3899,47.4303,47.3738,47.4141,18800.0
2012-09-18 11:20:00,58.77,58.78,58.73,58.76,20800.0,47.4141,47.4222,47.3819,47.4061,20800.0
2012-09-18 11:30:00,58.75,58.82,58.69,58.82,37800.0,47.398,47.4545,47.3496,47.4545,37800.0
2012-09-18 11:40:00,58.82,58.82,58.73,58.73,33200.0,47.4545,47.4545,47.3819,47.3819,33200.0
2012-09-18 11:50:00,58.74,58.78,58.68,58.75,25400.0,47.3899,47.4222,47.3415,47.398,25400.0
2012-09-18 12:00:00,58.76,58.79,58.72,58.74,15600.0,47.4061,47.4303,47.3738,47.3899,15600.0
2012-09-18 12:10:00,58.74,58.78,58.72,58.75,28000.0,47.3899,47.4222,47.3738,47.398,28000.0
2012-09-18 12:20:00,58.74,58.77,58.7,58.74,32200.0,47.3899,47.4141,47.3577,47.3899,32200.0
2012-09-18 12:30:00,58.74,58.76,58.67,58.69,26400.0,47.3899,47.4061,47.3335,47.3496,26400.0
2012-09-18 12:40:00,58.69,58.74,58.68,58.71,12000.0,47.3496,47.3899,47.3415,47.3657,12000.0
2012-09-18 12:50:00,58.71,58.8,58.69,58.71,17400.0,47.3657,47.4383,47.3496,47.3657,17400.0
2012-09-18 13:00:00,58.72,58.73,58.6,58.73,19800.0,47.3738,47.3819,47.277,47.3819,19800.0
2012-09-18 13:10:00,58.72,58.74,58.64,58.66,35200.0,47.3738,47.3899,47.3092,47.3254,35200.0
2012-09-18 13:20:00,58.66,58.66,58.6,58.62,16000.0,47.3254,47.3254,47.277,47.2931,16000.0
2012-09-18 13:30:00,58.64,58.64,58.56,58.57,30800.0,47.3092,47.3092,47.2447,47.2528,30800.0
2012-09-18 13:40:00,58.57,58.58,58.52,58.56,22600.0,47.2528,47.2608,47.2124,47.2447,22600.0
2012-09-18 13:50:00,58.55,58.56,58.44,58.48,25400.0,47.2366,47.2447,47.1479,47.1802,25400.0
2012-09-18 14:00:00,58.48,58.54,58.42,58.48,21600.0,47.1802,47.2286,47.1318,47.1802,21600.0
2012-09-18 14:10:00,58.48,58.52,58.44,58.49,17600.0,47.1802,47.2124,47.1479,47.1882,17600.0
2012-09-18 14:20:00,58.48,58.52,58.43,58.49,16600.0,47.1802,47.2124,47.1398,47.1882,16600.0
2012-09-18 14:30:00,58.49,58.52,58.4,58.44,19600.0,47.1882,47.2124,47.1156,47.1479,19600.0
2012-09-18 14:40:00,58.44,58.58,58.44,58.54,42400.0,47.1479,47.2608,47.1479,47.2286,42400.0
2012-09-18 14:50:00,58.55,58.55,58.49,58.5,30000.0,47.2366,47.2366,47.1882,47.1963,30000.0
2012-09-18 15:00:00,58.49,58.6,58.47,58.52,82200.0,47.1882,47.277,47.1721,47.2124,82200.0
2012-09-18 15:10:00,58.52,58.58,58.49,58.55,40200.0,47.2124,47.2608,47.1882,47.2366,40200.0
2012-09-18 15:20:00,58.55,58.66,58.54,58.66,29200.0,47.2366,47.3254,47.2286,47.3254,29200.0
2012-09-18 15:30:00,58.65,58.74,58.64,58.7,41400.0,47.3173,47.3899,47.3092,47.3577,41400.0
2012-09-18 15:40:00,58.7,58.74,58.62,58.64,58800.0,47.3577,47.3899,47.2931,47.3092,58800.0
2012-09-18 15:50:00,58.63,58.73,58.63,58.73,74200.0,47.3012,47.3819,47.3012,47.3819,74200.0
2012-09-19 09:30:00,58.71,58.86,58.33,58.42,65400.0,47.3657,47.4867,47.0591,47.1318,65400.0
2012-09-19 09:40:00,58.42,58.49,58.19,58.22,102400.0,47.1318,47.1882,46.9462,46.9704,102400.0
2012-09-19 09:50:00,58.21,58.43,58.12,58.43,36000.0,46.9623,47.1398,46.8897,47.1398,36000.0
2012-09-19 10:00:00,58.48,58.67,58.45,58.55,71200.0,47.1802,47.3335,47.156,47.2366,71200.0
2012-09-19 10:10:00,58.54,58.71,58.51,58.62,45600.0,47.2286,47.3657,47.2044,47.2931,45600.0
2012-09-19 10:20:00,58.63,58.7,58.54,58.64,24600.0,47.3012,47.3577,47.2286,47.3092,24600.0
2012-09-19 10:30:00,58.64,58.65,58.4,58.52,41600.0,47.3092,47.3173,47.1156,47.2124,41600.0
2012-09-19 10:40:00,58.52,58.55,58.35,58.55,37400.0,47.2124,47.2366,47.0753,47.2366,37400.0
2012-09-19 10:50:00,58.52,58.55,58.48,58.55,20400.0,47.2124,47.2366,47.1802,47.2366,20400.0
2012-09-19 11:00:00,58.52,58.65,58.49,58.6,30200.0,47.2124,47.3173,47.1882,47.277,30200.0
2012-09-19 11:10:00,58.6,58.67,58.57,58.67,24800.0,47.277,47.3335,47.2528,47.3335,24800.0
2012-09-19 11:20:00,58.69,58.77,58.68,58.72,25800.0,47.3496,47.4141,47.3415,47.3738,25800.0
2012-09-19 11:30:00,58.72,58.77,58.69,58.69,59600.0,47.3738,47.4141,47.3496,47.3496,59600.0
2012-09-19 11:40:00,58.7,58.83,58.7,58.77,17000.0,47.3577,47.4625,47.3577,47.4141,17000.0
2012-09-19 11:50:00,58.77,58.78,58.67,58.68,16800.0,47.4141,47.4222,47.3335,47.3415,16800.0
2012-09-19 12:00:00,58.67,58.87,58.67,58.85,16200.0,47.3335,47.4948,47.3335,47.4787,16200.0
2012-09-19 12:10:00,58.83,58.88,58.83,58.86,11000.0,47.4625,47.5029,47.4625,47.4867,11000.0
2012-09-19 12:20:00,58.85,58.93,58.81,58.93,83800.0,47.4787,47.5432,47.4464,47.5432,83800.0
2012-09-19 12:30:00,58.94,58.98,58.84,58.87,54200.0,47.5513,47.5836,47.4706,47.4948,54200.0
2012-09-19 12:40:00,58.85,58.86,58.77,58.79,49000.0,47.4787,47.4867,47.4141,47.4303,49000.0
2012-09-19 12:50:00,58.79,58.87,58.75,58.84,81800.0,47.4303,47.4948,47.398,47.4706,81800.0
2012-09-19 13:00:00,58.84,58.89,58.72,58.72,32800.0,47.4706,47.5109,47.3738,47.3738,32800.0
2012-09-19 13:10:00,58.73,58.8,58.67,58.67,46800.0,47.3819,47.4383,47.3335,47.3335,46800.0
2012-09-19 13:20:00,58.67,58.69,58.64,58.67,17400.0,47.3335,47.3496,47.3092,47.3335,17400.0
2012-09-19 13:30:00,58.67,58.75,58.66,58.68,13600.0,47.3335,47.398,47.3254,47.3415,13600.0
2012-09-19 13:40:00,58.67,58.72,58.66,58.69,11000.0,47.3335,47.3738,47.3254,47.3496,11000.0
2012-09-19 13:50:00,58.7,58.73,58.68,58.71,21600.0,47.3577,47.3819,47.3415,47.3657,21600.0
2012-09-19 14:00:00,58.73,58.77,58.73,58.77,10800.0,47.3819,47.4141,47.3819,47.4141,10800.0
2012-09-19 14:10:00,58.76,58.82,58.73,58.82,15800.0,47.4061,47.4545,47.3819,47.4545,15800.0
2012-09-19 14:20:00,58.82,58.86,58.8,58.82,11000.0,47.4545,47.4867,47.4383,47.4545,11000.0
2012-09-19 14:30:00,58.82,58.83,58.77,58.8,15800.0,47.4545,47.4625,47.4141,47.4383,15800.0
2012-09-19 14:40:00,58.78,58.8,58.75,58.76,15400.0,47.4222,47.4383,47.398,47.4061,15400.0
2012-09-19 14:50:00,58.76,58.78,58.7,58.74,22000.0,47.4061,47.4222,47.3577,47.3899,22000.0
2012-09-19 15:00:00,58.76,58.77,58.68,58.73,24000.0,47.4061,47.4141,47.3415,47.3819,24000.0
2012-09-19 15:10:00,58.73,58.79,58.72,58.73,20000.0,47.3819,47.4303,47.3738,47.3819,20000.0
2012-09-19 15:20:00,58.73,58.75,58.7,58.74,31600.0,47.3819,47.398,47.3577,47.3899,31600.0
2012-09-19 15:30:00,58.72,58.74,58.67,58.73,40000.0,47.3738,47.3899,47.3335,47.3819,40000.0
2012-09-19 15:40:00,58.73,58.79,58.71,58.74,38600.0,47.3819,47.4303,47.3657,47.3899,38600.0
2012-09-19 15:50:00,58.74,58.76,58.62,58.63,67200.0,47.3899,47.4061,47.2931,47.3012,67200.0
2012-09-20 09:30:00,58.18,58.25,58.01,58.13,130600.0,46.9381,46.9946,46.801,46.8978,130600.0
2012-09-20 09:40:00,58.15,58.31,58.08,58.08,20800.0,46.9139,47.043,46.8575,46.8575,20800.0
2012-09-20 09:50:00,58.07,58.19,58.01,58.17,24000.0,46.8494,46.9462,46.801,46.9301,24000.0
2012-09-20 10:00:00,58.18,58.27,58.14,58.27,20400.0,46.9381,47.0107,46.9059,47.0107,20400.0
2012-09-20 10:10:00,58.28,58.42,58.28,58.32,55400.0,47.0188,47.1318,47.0188,47.0511,55400.0
2012-09-20 10:20:00,58.3,58.37,58.24,58.29,31800.0,47.0349,47.0914,46.9865,47.0269,31800.0
2012-09-20 10:30:00,58.34,58.59,58.34,58.57,63200.0,47.0672,47.2689,47.0672,47.2528,63200.0
2012-09-20 10:40:00,58.57,58.73,58.49,58.6,114000.0,47.2528,47.3819,47.1882,47.277,114000.0
2012-09-20 10:50:00,58.6,58.65,58.51,58.63,61000.0,47.277,47.3173,47.2044,47.3012,61000.0
2012-09-20 11:00:00,58.62,58.7,58.56,58.6,47200.0,47.2931,47.3577,47.2447,47.277,47200.0
2012-09-20 11:10:00,58.6,58.67,58.56,58.67,16200.0,47.277,47.3335,47.2447,47.3335,16200.0
2012-09-20 11:20:00,58.66,58.73,58.61,58.66,21800.0,47.3254,47.3819,47.285,47.3254,21800.0
2012-09-20 11:30:00,58.66,58.9,58.66,58.9,100000.0,47.3254,47.519,47.3254,47.519,100000.0
2012-09-20 11:40:00,58.9,59.15,58.89,58.92,203000.0,47.519,47.7207,47.5109,47.5351,203000.0
2012-09-20 11:50:00,58.9,59.02,58.88,59.02,59200.0,47.519,47.6158,47.5029,47.6158,59200.0
2012-09-20 12:00:00,59.02,59.03,58.97,58.98,31800.0,47.6158,47.6239,47.5755,47.5836,31800.0
2012-09-20 12:10:00,58.98,59.08,58.98,59.06,31200.0,47.5836,47.6642,47.5836,47.6481,31200.0
2012-09-20 12:20:00,59.07,59.12,58.98,59.02,53400.0,47.6562,47.6965,47.5836,47.6158,53400.0
2012-09-20 12:30:00,59.02,59.1,59.02,59.08,18800.0,47.6158,47.6804,47.6158,47.6642,18800.0
2012-09-20 12:40:00,59.07,59.12,58.99,58.99,22200.0,47.6562,47.6965,47.5916,47.5916,22200.0
2012-09-20 12:50:00,59.0,59.12,58.98,59.04,102600.0,47.5997,47.6965,47.5836,47.632,102600.0
2012-09-20 13:00:00,59.04,59.09,59.0,59.09,66400.0,47.632,47.6723,47.5997,47.6723,66400.0
2012-09-20 13:10:00,59.09,59.12,59.05,59.05,24600.0,47.6723,47.6965,47.64,47.64,24600.0
2012-09-20 13:20:00,59.05,59.09,59.02,59.08,17600.0,47.64,47.6723,47.6158,47.6642,17600.0
2012-09-20 13:30:00,59.09,59.23,59.08,59.12,50800.0,47.6723,47.7852,47.6642,47.6965,50800.0
2012-09-20 13:40:00,59.14,59.14,59.06,59.08,45600.0,47.7126,47.7126,47.6481,47.6642,45600.0
2012-09-20 13:50:00,59.09,59.09,59.02,59.05,27400.0,47.6723,47.6723,47.6158,47.64,27400.0
2012-09-20 14:00:00,59.05,59.06,58.98,58.99,56400.0,47.64,47.6481,47.5836,47.5916,56400.0
2012-09-20 14:10:00,58.98,59.11,58.98,59.04,26400.0,47.5836,47.6884,47.5836,47.632,26400.0
2012-09-20 14:20:00,59.02,59.15,58.98,59.12,28000.0,47.6158,47.7207,47.5836,47.6965,28000.0
2012-09-20 14:30:00,59.11,59.12,58.98,59.0,20200.0,47.6884,47.6965,47.5836,47.5997,20200.0
2012-09-20 14:40:00,58.99,59.03,58.95,59.02,35600.0,47.5916,47.6239,47.5593,47.6158,35600.0
2012-09-20 14:50:00,59.02,59.04,58.96,59.01,27800.0,47.6158,47.632,47.5674,47.6078,27800.0
2012-09-20 15:00:00,59.02,59.02,58.94,58.99,33800.0,47.6158,47.6158,47.5513,47.5916,33800.0
2012-09-20 15:10:00,58.99,59.06,58.97,59.05,52800.0,47.5916,47.6481,47.5755,47.64,52800.0
2012-09-20 15:20:00,59.06,59.16,59.06,59.13,43000.0,47.6481,47.7288,47.6481,47.7046,43000.0
2012-09-20 15:30:00,59.13,59.14,58.96,59.01,56200.0,47.7046,47.7126,47.5674,47.6078,56200.0
2012-09-20 15:40:00,59.01,59.1,58.98,59.04,67400.0,47.6078,47.6804,47.5836,47.632,67400.0
2012-09-20 15:50:00,59.05,59.2,59.05,59.19,129200.0,47.64,47.761,47.64,47.753,129200.0
2012-09-21 09:30:00,59.65,59.65,59.42,59.6,420200.0,48.1241,48.1241,47.9385,48.0838,420200.0
2012-09-21 09:40:00,59.59,59.59,59.05,59.08,67200.0,48.0757,48.0757,47.64,47.6642,67200.0
2012-09-21 09:50:00,59.09,59.09,58.93,59.01,41400.0,47.6723,47.6723,47.5432,47.6078,41400.0
2012-09-21 10:00:00,59.04,59.1,59.02,59.08,47200.0,47.632,47.6804,47.6158,47.6642,47200.0
2012-09-21 10:10:00,59.05,59.13,59.01,59.07,63600.0,47.64,47.7046,47.6078,47.6562,63600.0
2012-09-21 10:20:00,59.07,59.22,59.06,59.1,35000.0,47.6562,47.7772,47.6481,47.6804,35000.0
2012-09-21 10:30:00,59.09,59.19,59.06,59.15,39000.0,47.6723,47.753,47.6481,47.7207,39000.0
2012-09-21 10:40:00,59.12,59.13,58.98,59.02,13800.0,47.6965,47.7046,47.5836,47.6158,13800.0
2012-09-21 10:50:00,59.03,59.16,58.9,58.9,56200.0,47.6239,47.7288,47.519,47.519,56200.0
2012-09-21 11:00:00,58.89,58.99,58.88,58.95,23000.0,47.5109,47.5916,47.5029,47.5593,23000.0
2012-09-21 11:10:00,58.96,58.99,58.91,58.97,24200.0,47.5674,47.5916,47.5271,47.5755,24200.0
2012-09-21 11:20:00,58.95,58.95,58.87,58.87,30000.0,47.5593,47.5593,47.4948,47.4948,30000.0
2012-09-21 11:30:00,58.85,58.89,58.74,58.74,26800.0,47.4787,47.5109,47.3899,47.3899,26800.0
2012-09-21 11:40:00,58.74,58.83,58.69,58.79,14600.0,47.3899,47.4625,47.3496,47.4303,14600.0
2012-09-21 11:50:00,58.82,58.93,58.8,58.88,61000.0,47.4545,47.5432,47.4383,47.5029,61000.0
2012-09-21 12:00:00,58.92,58.99,58.92,58.95,18000.0,47.5351,47.5916,47.5351,47.5593,18000.0
2012-09-21 12:10:00,58.95,59.0,58.95,58.99,22400.0,47.5593,47.5997,47.5593,47.5916,22400.0
2012-09-21 12:20:00,58.98,59.02,58.95,59.01,30200.0,47.5836,47.6158,47.5593,47.6078,30200.0
2012-09-21 12:30:00,59.01,59.1,59.01,59.05,20200.0,47.6078,47.6804,47.6078,47.64,20200.0
2012-09-21 12:40:00,59.06,59.09,59.06,59.06,10800.0,47.6481,47.6723,47.6481,47.6481,10800.0
2012-09-21 12:50:00,59.06,59.1,58.99,59.1,62000.0,47.6481,47.6804,47.5916,47.6804,62000.0
2012-09-21 13:00:00,59.1,59.15,59.08,59.1,12200.0,47.6804,47.7207,47.6642,47.6804,12200.0
2012-09-21 13:10:00,59.1,59.12,59.07,59.12,7400.0,47.6804,47.6965,47.6562,47.6965,7400.0
2012-09-21 13:20:00,59.1,59.13,59.07,59.07,10600.0,47.6804,47.7046,47.6562,47.6562,10600.0
2012-09-21 13:30:00,59.07,59.1,59.04,59.08,35600.0,47.6562,47.6804,47.632,47.6642,35600.0
2012-09-21 13:40:00,59.08,59.1,58.99,58.99,57400.0,47.6642,47.6804,47.5916,47.5916,57400.0
2012-09-21 13:50:00,58.99,59.05,58.99,59.05,21200.0,47.5916,47.64,47.5916,47.64,21200.0
2012-09-21 14:00:00,59.07,59.07,59.02,59.05,11000.0,47.6562,47.6562,47.6158,47.64,11000.0
2012-09-21 14:10:00,59.03,59.08,58.97,59.0,9600.0,47.6239,47.6642,47.5755,47.5997,9600.0
2012-09-21 14:20:00,59.02,59.02,58.91,58.99,13800.0,47.6158,47.6158,47.5271,47.5916,13800.0
2012-09-21 14:30:00,58.98,59.01,58.95,58.99,19200.0,47.5836,47.6078,47.5593,47.5916,19200.0
2012-09-21 14:40:00,58.98,59.0,58.93,58.94,178800.0,47.5836,47.5997,47.5432,47.5513,178800.0
2012-09-21 14:50:00,58.94,58.94,58.83,58.83,49200.0,47.5513,47.5513,47.4625,47.4625,49200.0
2012-09-21 15:00:00,58.83,58.84,58.75,58.77,50400.0,47.4625,47.4706,47.398,47.4141,50400.0
2012-09-21 15:10:00,58.77,58.88,58.77,58.84,41800.0,47.4141,47.5029,47.4141,47.4706,41800.0
2012-09-21 15:20:00,58.84,58.97,58.84,58.94,85200.0,47.4706,47.5755,47.4706,47.5513,85200.0
2012-09-21 15:30:00,58.95,58.98,58.9,58.9,41200.0,47.5593,47.5836,47.519,47.519,41200.0
2012-09-21 15:40:00,58.89,58.96,58.84,58.84,103600.0,47.5109,47.5674,47.4706,47.4706,103600.0
2012-09-21 15:50:00,58.85,58.91,58.78,58.78,165200.0,47.4787,47.5271,47.4222,47.4222,165200.0
2012-09-24 09:30:00,58.5,58.62,58.29,58.32,60800.0,47.1963,47.2931,47.0269,47.0511,60800.0
2012-09-24 09:40:00,58.32,58.39,58.18,58.2,43600.0,47.0511,47.1076,46.9381,46.9543,43600.0
2012-09-24 09:50:00,58.2,58.23,58.04,58.12,26400.0,46.9543,46.9785,46.8252,46.8897,26400.0
2012-09-24 10:00:00,58.19,58.28,58.19,58.21,18000.0,46.9462,47.0188,46.9462,46.9623,18000.0
2012-09-24 10:10:00,58.19,58.32,58.16,58.26,38800.0,46.9462,47.0511,46.922,47.0027,38800.0
2012-09-24 10:20:00,58.26,58.41,58.2,58.36,46200.0,47.0027,47.1237,46.9543,47.0833,46200.0
2012-09-24 10:30:00,58.36,58.49,58.35,58.42,63400.0,47.0833,47.1882,47.0753,47.1318,63400.0
2012-09-24 10:40:00,58.45,58.45,58.37,58.41,15600.0,47.156,47.156,47.0914,47.1237,15600.0
2012-09-24 10:50:00,58.39,58.52,58.35,58.48,19400.0,47.1076,47.2124,47.0753,47.1802,19400.0
2012-09-24 11:00:00,58.48,58.54,58.42,58.44,72600.0,47.1802,47.2286,47.1318,47.1479,72600.0
2012-09-24 11:10:00,58.44,58.44,58.3,58.33,20200.0,47.1479,47.1479,47.0349,47.0591,20200.0
2012-09-24 11:20:00,58.32,58.35,58.3,58.31,8600.0,47.0511,47.0753,47.0349,47.043,8600.0
2012-09-24 11:30:00,58.33,58.38,58.31,58.34,5600.0,47.0591,47.0995,47.043,47.0672,5600.0
2012-09-24 11:40:00,58.33,58.36,58.28,58.31,18400.0,47.0591,47.0833,47.0188,47.043,18400.0
2012-09-24 11:50:00,58.33,58.44,58.33,58.44,12000.0,47.0591,47.1479,47.0591,47.1479,12000.0
2012-09-24 12:00:00,58.43,58.46,58.42,58.43,14600.0,47.1398,47.164,47.1318,47.1398,14600.0
2012-09-24 12:10:00,58.45,58.49,58.45,58.48,2600.0,47.156,47.1882,47.156,47.1802,2600.0
2012-09-24 12:20:00,58.48,58.5,58.39,58.39,13800.0,47.1802,47.1963,47.1076,47.1076,13800.0
2012-09-24 12:30:00,58.37,58.42,58.36,58.41,29600.0,47.0914,47.1318,47.0833,47.1237,29600.0
2012-09-24 12:40:00,58.43,58.44,58.37,58.38,56800.0,47.1398,47.1479,47.0914,47.0995,56800.0
2012-09-24 12:50:00,58.37,58.38,58.35,58.38,2600.0,47.0914,47.0995,47.0753,47.0995,2600.0
2012-09-24 13:00:00,58.39,58.4,58.35,58.38,24200.0,47.1076,47.1156,47.0753,47.0995,24200.0
2012-09-24 13:10:00,58.39,58.4,58.33,58.33,32800.0,47.1076,47.1156,47.0591,47.0591,32800.0
2012-09-24 13:20:00,58.34,58.39,58.33,58.34,2400.0,47.0672,47.1076,47.0591,47.0672,2400.0
2012-09-24 13:30:00,58.34,58.34,58.27,58.29,8400.0,47.0672,47.0672,47.0107,47.0269,8400.0
2012-09-24 13:40:00,58.29,58.32,58.28,58.29,8400.0,47.0269,47.0511,47.0188,47.0269,8400.0
2012-09-24 13:50:00,58.33,58.38,58.32,58.34,5600.0,47.0591,47.0995,47.0511,47.0672,5600.0
2012-09-24 14:00:00,58.35,58.38,58.33,58.34,40800.0,47.0753,47.0995,47.0591,47.0672,40800.0
2012-09-24 14:10:00,58.35,58.42,58.35,58.4,13400.0,47.0753,47.1318,47.0753,47.1156,13400.0
2012-09-24 14:20:00,58.42,58.52,58.41,58.52,13600.0,47.1318,47.2124,47.1237,47.2124,13600.0
2012-09-24 14:30:00,58.55,58.56,58.47,58.49,22200.0,47.2366,47.2447,47.1721,47.1882,22200.0
2012-09-24 14:40:00,58.5,58.58,58.5,58.56,15600.0,47.1963,47.2608,47.1963,47.2447,15600.0
2012-09-24 14:50:00,58.56,58.68,58.56,58.59,16600.0,47.2447,47.3415,47.2447,47.2689,16600.0
2012-09-24 15:00:00,58.59,58.59,58.49,58.56,21200.0,47.2689,47.2689,47.1882,47.2447,21200.0
2012-09-24 15:10:00,58.57,58.57,58.49,58.55,13600.0,47.2528,47.2528,47.1882,47.2366,13600.0
2012-09-24 15:20:00,58.56,58.58,58.51,58.57,23000.0,47.2447,47.2608,47.2044,47.2528,23000.0
2012-09-24 15:30:00,58.55,58.55,58.47,58.52,27400.0,47.2366,47.2366,47.1721,47.2124,27400.0
2012-09-24 15:40:00,58.52,58.54,58.4,58.43,67400.0,47.2124,47.2286,47.1156,47.1398,67400.0
2012-09-24 15:50:00,58.42,58.45,58.35,58.38,54600.0,47.1318,47.156,47.0753,47.0995,54600.0
2012-09-25 09:30:00,58.62,58.73,58.27,58.41,35400.0,47.2931,47.3819,47.0107,47.1237,35400.0
2012-09-25 09:40:00,58.38,58.38,58.15,58.2,17200.0,47.0995,47.0995,46.9139,46.9543,17200.0
2012-09-25 09:50:00,58.19,58.24,58.15,58.18,15600.0,46.9462,46.9865,46.9139,46.9381,15600.0
2012-09-25 10:00:00,58.23,58.38,58.15,58.34,21000.0,46.9785,47.0995,46.9139,47.0672,21000.0
2012-09-25 10:10:00,58.35,58.48,58.33,58.37,23800.0,47.0753,47.1802,47.0591,47.0914,23800.0
2012-09-25 10:20:00,58.37,58.49,58.28,58.36,71400.0,47.0914,47.1882,47.0188,47.0833,71400.0
2012-09-25 10:30:00,58.38,58.46,58.31,58.44,37400.0,47.0995,47.164,47.043,47.1479,37400.0
2012-09-25 10:40:00,58.38,58.52,58.35,58.51,17600.0,47.0995,47.2124,47.0753,47.2044,17600.0
2012-09-25 10:50:00,58.52,58.55,58.4,58.45,21600.0,47.2124,47.2366,47.1156,47.156,21600.0
2012-09-25 11:00:00,58.46,58.51,58.44,58.44,8000.0,47.164,47.2044,47.1479,47.1479,8000.0
2012-09-25 11:10:00,58.46,58.46,58.39,58.39,14200.0,47.164,47.164,47.1076,47.1076,14200.0
2012-09-25 11:20:00,58.38,58.4,58.31,58.35,15000.0,47.0995,47.1156,47.043,47.0753,15000.0
2012-09-25 11:30:00,58.37,58.41,58.35,58.41,8200.0,47.0914,47.1237,47.0753,47.1237,8200.0
2012-09-25 11:40:00,58.41,58.45,58.38,58.44,6600.0,47.1237,47.156,47.0995,47.1479,6600.0
2012-09-25 11:50:00,58.44,58.44,58.34,58.35,11400.0,47.1479,47.1479,47.0672,47.0753,11400.0
2012-09-25 12:00:00,58.35,58.36,58.27,58.31,14000.0,47.0753,47.0833,47.0107,47.043,14000.0
2012-09-25 12:10:00,58.33,58.35,58.16,58.19,20600.0,47.0591,47.0753,46.922,46.9462,20600.0
2012-09-25 12:20:00,58.19,58.27,58.19,58.27,5000.0,46.9462,47.0107,46.9462,47.0107,5000.0
2012-09-25 12:30:00,58.26,58.27,58.06,58.06,25600.0,47.0027,47.0107,46.8413,46.8413,25600.0
2012-09-25 12:40:00,58.06,58.06,57.97,58.02,11800.0,46.8413,46.8413,46.7687,46.809,11800.0
2012-09-25 12:50:00,58.02,58.09,57.96,58.09,12400.0,46.809,46.8655,46.7606,46.8655,12400.0
2012-09-25 13:00:00,58.06,58.1,58.0,58.09,12600.0,46.8413,46.8736,46.7929,46.8655,12600.0
2012-09-25 13:10:00,58.09,58.14,58.07,58.07,11600.0,46.8655,46.9059,46.8494,46.8494,11600.0
2012-09-25 13:20:00,58.06,58.06,57.93,57.95,28200.0,46.8413,46.8413,46.7364,46.7526,28200.0
2012-09-25 13:30:00,57.97,58.09,57.97,57.98,12800.0,46.7687,46.8655,46.7687,46.7768,12800.0
2012-09-25 13:40:00,57.97,58.02,57.9,57.91,12000.0,46.7687,46.809,46.7122,46.7203,12000.0
2012-09-25 13:50:00,57.91,58.02,57.91,58.02,7400.0,46.7203,46.809,46.7203,46.809,7400.0
2012-09-25 14:00:00,58.03,58.03,57.94,57.99,9200.0,46.8171,46.8171,46.7445,46.7848,9200.0
2012-09-25 14:10:00,57.96,58.01,57.88,57.88,15800.0,46.7606,46.801,46.6961,46.6961,15800.0
2012-09-25 14:20:00,57.86,57.87,57.79,57.87,29400.0,46.68,46.688,46.6235,46.688,29400.0
2012-09-25 14:30:00,57.85,58.0,57.84,57.99,31600.0,46.6719,46.7929,46.6638,46.7848,31600.0
2012-09-25 14:40:00,57.99,57.99,57.83,57.91,32000.0,46.7848,46.7848,46.6558,46.7203,32000.0
2012-09-25 14:50:00,57.94,57.96,57.74,57.74,31600.0,46.7445,46.7606,46.5831,46.5831,31600.0
2012-09-25 15:00:00,57.71,57.84,57.69,57.8,48600.0,46.5589,46.6638,46.5428,46.6316,48600.0
2012-09-25 15:10:00,57.77,57.79,57.63,57.71,40600.0,46.6074,46.6235,46.4944,46.5589,40600.0
2012-09-25 15:20:00,57.69,57.85,57.69,57.77,37600.0,46.5428,46.6719,46.5428,46.6074,37600.0
2012-09-25 15:30:00,57.77,57.82,57.66,57.66,51400.0,46.6074,46.6477,46.5186,46.5186,51400.0
2012-09-25 15:40:00,57.65,57.7,57.55,57.58,92400.0,46.5105,46.5509,46.4299,46.4541,92400.0
2012-09-25 15:50:00,57.58,57.62,57.5,57.51,152400.0,46.4541,46.4863,46.3895,46.3976,152400.0
2012-09-26 09:30:00,57.52,57.9,57.35,57.67,47800.0,46.4057,46.7122,46.2685,46.5267,47800.0
2012-09-26 09:40:00,57.63,57.63,57.42,57.42,55000.0,46.4944,46.4944,46.325,46.325,55000.0
2012-09-26 09:50:00,57.42,57.55,57.4,57.55,36800.0,46.325,46.4299,46.3088,46.4299,36800.0
2012-09-26 10:00:00,57.56,57.56,57.38,57.48,29800.0,46.4379,46.4379,46.2927,46.3734,29800.0
2012-09-26 10:10:00,57.52,57.53,57.35,57.44,17000.0,46.4057,46.4137,46.2685,46.3411,17000.0
2012-09-26 10:20:00,57.44,57.44,57.28,57.33,18800.0,46.3411,46.3411,46.212,46.2524,18800.0
2012-09-26 10:30:00,57.34,57.4,57.04,57.08,37600.0,46.2604,46.3088,46.0184,46.0507,37600.0
2012-09-26 10:40:00,57.09,57.32,57.09,57.32,17800.0,46.0587,46.2443,46.0587,46.2443,17800.0
2012-09-26 10:50:00,57.32,57.35,57.15,57.15,16600.0,46.2443,46.2685,46.1072,46.1072,16600.0
2012-09-26 11:00:00,57.13,57.31,57.13,57.19,19000.0,46.091,46.2362,46.091,46.1394,19000.0
2012-09-26 11:10:00,57.2,57.36,57.16,57.36,21800.0,46.1475,46.2766,46.1152,46.2766,21800.0
2012-09-26 11:20:00,57.35,57.43,57.31,57.32,36600.0,46.2685,46.333,46.2362,46.2443,36600.0
2012-09-26 11:30:00,57.32,57.34,57.24,57.34,27000.0,46.2443,46.2604,46.1798,46.2604,27000.0
2012-09-26 11:40:00,57.34,57.52,57.34,57.4,19400.0,46.2604,46.4057,46.2604,46.3088,19400.0
2012-09-26 11:50:00,57.4,57.46,57.32,57.42,12400.0,46.3088,46.3573,46.2443,46.325,12400.0
2012-09-26 12:00:00,57.43,57.57,57.43,57.54,17600.0,46.333,46.446,46.333,46.4218,17600.0
2012-09-26 12:10:00,57.54,57.58,57.47,57.47,14800.0,46.4218,46.4541,46.3653,46.3653,14800.0
2012-09-26 12:20:00,57.49,57.5,57.43,57.45,13800.0,46.3815,46.3895,46.333,46.3492,13800.0
2012-09-26 12:30:00,57.46,57.49,57.42,57.46,12400.0,46.3573,46.3815,46.325,46.3573,12400.0
2012-09-26 12:40:00,57.46,57.46,57.4,57.4,20600.0,46.3573,46.3573,46.3088,46.3088,20600.0
2012-09-26 12:50:00,57.46,57.63,57.39,57.56,31600.0,46.3573,46.4944,46.3008,46.4379,31600.0
2012-09-26 13:00:00,57.58,57.64,57.51,57.52,21400.0,46.4541,46.5025,46.3976,46.4057,21400.0
2012-09-26 13:10:00,57.51,57.52,57.44,57.49,21600.0,46.3976,46.4057,46.3411,46.3815,21600.0
2012-09-26 13:20:00,57.49,57.58,57.46,57.54,36000.0,46.3815,46.4541,46.3573,46.4218,36000.0
2012-09-26 13:30:00,57.52,57.59,57.51,57.55,28000.0,46.4057,46.4621,46.3976,46.4299,28000.0
2012-09-26 13:40:00,57.55,57.6,57.47,57.47,27400.0,46.4299,46.4702,46.3653,46.3653,27400.0
2012-09-26 13:50:00,57.51,57.54,57.38,57.39,19200.0,46.3976,46.4218,46.2927,46.3008,19200.0
2012-09-26 14:00:00,57.38,57.54,57.38,57.45,39600.0,46.2927,46.4218,46.2927,46.3492,39600.0
2012-09-26 14:10:00,57.45,57.46,57.35,57.45,9400.0,46.3492,46.3573,46.2685,46.3492,9400.0
2012-09-26 14:20:00,57.45,57.54,57.38,57.38,16800.0,46.3492,46.4218,46.2927,46.2927,16800.0
2012-09-26 14:30:00,57.4,57.43,57.32,57.38,20400.0,46.3088,46.333,46.2443,46.2927,20400.0
2012-09-26 14:40:00,57.38,57.4,57.32,57.38,15800.0,46.2927,46.3088,46.2443,46.2927,15800.0
2012-09-26 14:50:00,57.39,57.39,57.26,57.35,18000.0,46.3008,46.3008,46.1959,46.2685,18000.0
2012-09-26 15:00:00,57.37,57.37,57.19,57.3,52600.0,46.2846,46.2846,46.1394,46.2282,52600.0
2012-09-26 15:10:00,57.31,57.43,57.27,57.33,52200.0,46.2362,46.333,46.204,46.2524,52200.0
2012-09-26 15:20:00,57.33,57.42,57.27,57.27,27800.0,46.2524,46.325,46.204,46.204,27800.0
2012-09-26 15:30:00,57.28,57.32,57.15,57.32,60200.0,46.212,46.2443,46.1072,46.2443,60200.0
2012-09-26 15:40:00,57.32,57.35,57.26,57.33,49400.0,46.2443,46.2685,46.1959,46.2524,49400.0
2012-09-26 15:50:00,57.31,57.4,57.28,57.3,94600.0,46.2362,46.3088,46.212,46.2282,94600.0
2012-09-27 09:30:00,57.51,57.6,57.43,57.52,38600.0,46.3976,46.4702,46.333,46.4057,38600.0
2012-09-27 09:40:00,57.49,57.5,57.26,57.43,23600.0,46.3815,46.3895,46.1959,46.333,23600.0
2012-09-27 09:50:00,57.44,57.47,57.17,57.27,24200.0,46.3411,46.3653,46.1233,46.204,24200.0
2012-09-27 10:00:00,57.23,57.3,57.18,57.21,15000.0,46.1717,46.2282,46.1314,46.1556,15000.0
2012-09-27 10:10:00,57.21,57.26,57.15,57.25,19000.0,46.1556,46.1959,46.1072,46.1878,19000.0
2012-09-27 10:20:00,57.27,57.35,57.25,57.33,19800.0,46.204,46.2685,46.1878,46.2524,19800.0
2012-09-27 10:30:00,57.32,57.39,57.21,57.37,37600.0,46.2443,46.3008,46.1556,46.2846,37600.0
2012-09-27 10:40:00,57.37,57.49,57.34,57.37,73600.0,46.2846,46.3815,46.2604,46.2846,73600.0
2012-09-27 10:50:00,57.38,57.41,57.24,57.34,29000.0,46.2927,46.3169,46.1798,46.2604,29000.0
2012-09-27 11:00:00,57.32,57.42,57.32,57.38,23200.0,46.2443,46.325,46.2443,46.2927,23200.0
2012-09-27 11:10:00,57.37,57.47,57.35,57.47,14600.0,46.2846,46.3653,46.2685,46.3653,14600.0
2012-09-27 11:20:00,57.46,57.49,57.26,57.33,16800.0,46.3573,46.3815,46.1959,46.2524,16800.0
2012-09-27 11:30:00,57.37,57.42,57.3,57.4,13200.0,46.2846,46.325,46.2282,46.3088,13200.0
2012-09-27 11:40:00,57.4,57.45,57.38,57.43,12800.0,46.3088,46.3492,46.2927,46.333,12800.0
2012-09-27 11:50:00,57.42,57.52,57.4,57.48,38200.0,46.325,46.4057,46.3088,46.3734,38200.0
2012-09-27 12:00:00,57.52,57.63,57.51,57.55,21800.0,46.4057,46.4944,46.3976,46.4299,21800.0
2012-09-27 12:10:00,57.55,57.6,57.5,57.53,27400.0,46.4299,46.4702,46.3895,46.4137,27400.0
2012-09-27 12:20:00,57.54,57.63,57.46,57.62,54600.0,46.4218,46.4944,46.3573,46.4863,54600.0
2012-09-27 12:30:00,57.58,57.67,57.54,57.56,9800.0,46.4541,46.5267,46.4218,46.4379,9800.0
2012-09-27 12:40:00,57.56,57.63,57.54,57.61,5800.0,46.4379,46.4944,46.4218,46.4783,5800.0
2012-09-27 12:50:00,57.6,57.65,57.58,57.62,5200.0,46.4702,46.5105,46.4541,46.4863,5200.0
2012-09-27 13:00:00,57.62,57.66,57.58,57.63,9600.0,46.4863,46.5186,46.4541,46.4944,9600.0
2012-09-27 13:10:00,57.66,57.75,57.66,57.7,8000.0,46.5186,46.5912,46.5186,46.5509,8000.0
2012-09-27 13:20:00,57.71,57.77,57.71,57.77,9600.0,46.5589,46.6074,46.5589,46.6074,9600.0
2012-09-27 13:30:00,57.77,57.86,57.76,57.84,48200.0,46.6074,46.68,46.5993,46.6638,48200.0
2012-09-27 13:40:00,57.84,57.91,57.82,57.87,17200.0,46.6638,46.7203,46.6477,46.688,17200.0
2012-09-27 13:50:00,57.85,57.92,57.82,57.87,10400.0,46.6719,46.7284,46.6477,46.688,10400.0
2012-09-27 14:00:00,57.88,57.94,57.88,57.88,9400.0,46.6961,46.7445,46.6961,46.6961,9400.0
2012-09-27 14:10:00,57.9,58.02,57.9,57.97,42000.0,46.7122,46.809,46.7122,46.7687,42000.0
2012-09-27 14:20:00,57.98,57.98,57.81,57.81,26600.0,46.7768,46.7768,46.6396,46.6396,26600.0
2012-09-27 14:30:00,57.83,57.85,57.74,57.76,12000.0,46.6558,46.6719,46.5831,46.5993,12000.0
2012-09-27 14:40:00,57.78,57.78,57.68,57.71,13200.0,46.6154,46.6154,46.5347,46.5589,13200.0
2012-09-27 14:50:00,57.7,57.74,57.61,57.62,16600.0,46.5509,46.5831,46.4783,46.4863,16600.0
2012-09-27 15:00:00,57.63,57.69,57.62,57.63,18600.0,46.4944,46.5428,46.4863,46.4944,18600.0
2012-09-27 15:10:00,57.63,57.64,57.54,57.58,22800.0,46.4944,46.5025,46.4218,46.4541,22800.0
2012-09-27 15:20:00,57.57,57.64,57.57,57.62,22200.0,46.446,46.5025,46.446,46.4863,22200.0
2012-09-27 15:30:00,57.59,57.73,57.55,57.66,31000.0,46.4621,46.5751,46.4299,46.5186,31000.0
2012-09-27 15:40:00,57.65,57.68,57.58,57.64,37800.0,46.5105,46.5347,46.4541,46.5025,37800.0
2012-09-27 15:50:00,57.63,57.67,57.57,57.62,54400.0,46.4944,46.5267,46.446,46.4863,54400.0
2012-09-28 09:30:00,57.13,57.49,56.98,57.24,38400.0,46.091,46.3815,45.97,46.1798,38400.0
2012-09-28 09:40:00,57.12,57.15,56.77,56.85,28600.0,46.0829,46.1072,45.8006,45.8651,28600.0
2012-09-28 09:50:00,56.86,57.04,56.6,56.99,82600.0,45.8732,46.0184,45.6634,45.9781,82600.0
2012-09-28 10:00:00,56.99,57.22,56.91,57.16,44000.0,45.9781,46.1636,45.9135,46.1152,44000.0
2012-09-28 10:10:00,57.17,57.24,57.07,57.1,21800.0,46.1233,46.1798,46.0426,46.0668,21800.0
2012-09-28 10:20:00,57.08,57.13,56.93,56.99,21200.0,46.0507,46.091,45.9297,45.9781,21200.0
2012-09-28 10:30:00,57.01,57.22,56.99,57.21,14000.0,45.9942,46.1636,45.9781,46.1556,14000.0
2012-09-28 10:40:00,57.2,57.22,57.1,57.2,12000.0,46.1475,46.1636,46.0668,46.1475,12000.0
2012-09-28 10:50:00,57.19,57.23,57.13,57.23,17200.0,46.1394,46.1717,46.091,46.1717,17200.0
2012-09-28 11:00:00,57.22,57.29,57.2,57.26,34200.0,46.1636,46.2201,46.1475,46.1959,34200.0
2012-09-28 11:10:00,57.28,57.31,57.19,57.27,24800.0,46.212,46.2362,46.1394,46.204,24800.0
2012-09-28 11:20:00,57.24,57.29,57.17,57.22,8000.0,46.1798,46.2201,46.1233,46.1636,8000.0
2012-09-28 11:30:00,57.22,57.28,57.19,57.23,12400.0,46.1636,46.212,46.1394,46.1717,12400.0
2012-09-28 11:40:00,57.26,57.38,57.24,57.31,9600.0,46.1959,46.2927,46.1798,46.2362,9600.0
2012-09-28 11:50:00,57.27,57.31,57.2,57.2,12400.0,46.204,46.2362,46.1475,46.1475,12400.0
2012-09-28 12:00:00,57.2,57.3,57.17,57.27,19000.0,46.1475,46.2282,46.1233,46.204,19000.0
2012-09-28 12:10:00,57.29,57.38,57.27,57.37,9600.0,46.2201,46.2927,46.204,46.2846,9600.0
2012-09-28 12:20:00,57.36,57.37,57.27,57.29,5200.0,46.2766,46.2846,46.204,46.2201,5200.0
2012-09-28 12:30:00,57.31,57.36,57.29,57.34,9400.0,46.2362,46.2766,46.2201,46.2604,9400.0
2012-09-28 12:40:00,57.32,57.33,57.28,57.3,12600.0,46.2443,46.2524,46.212,46.2282,12600.0
2012-09-28 12:50:00,57.32,57.32,57.24,57.32,11800.0,46.2443,46.2443,46.1798,46.2443,11800.0
2012-09-28 13:00:00,57.35,57.37,57.3,57.33,6200.0,46.2685,46.2846,46.2282,46.2524,6200.0
2012-09-28 13:10:00,57.32,57.34,57.25,57.31,14200.0,46.2443,46.2604,46.1878,46.2362,14200.0
2012-09-28 13:20:00,57.31,57.38,57.29,57.35,8400.0,46.2362,46.2927,46.2201,46.2685,8400.0
2012-09-28 13:30:00,57.34,57.5,57.34,57.5,10000.0,46.2604,46.3895,46.2604,46.3895,10000.0
2012-09-28 13:40:00,57.51,57.54,57.48,57.51,4800.0,46.3976,46.4218,46.3734,46.3976,4800.0
2012-09-28 13:50:00,57.48,57.49,57.45,57.48,7200.0,46.3734,46.3815,46.3492,46.3734,7200.0
2012-09-28 14:00:00,57.44,57.45,57.35,57.35,6800.0,46.3411,46.3492,46.2685,46.2685,6800.0
2012-09-28 14:10:00,57.37,57.44,57.37,57.42,9000.0,46.2846,46.3411,46.2846,46.325,9000.0
2012-09-28 14:20:00,57.43,57.46,57.37,57.39,6600.0,46.333,46.3573,46.2846,46.3008,6600.0
2012-09-28 14:30:00,57.4,57.42,57.34,57.41,12000.0,46.3088,46.325,46.2604,46.3169,12000.0
2012-09-28 14:40:00,57.38,57.42,57.34,57.38,6000.0,46.2927,46.325,46.2604,46.2927,6000.0
2012-09-28 14:50:00,57.37,57.42,57.37,57.4,11000.0,46.2846,46.325,46.2846,46.3088,11000.0
2012-09-28 15:00:00,57.39,57.4,57.31,57.35,33800.0,46.3008,46.3088,46.2362,46.2685,33800.0
2012-09-28 15:10:00,57.34,57.46,57.34,57.35,32000.0,46.2604,46.3573,46.2604,46.2685,32000.0
2012-09-28 15:20:00,57.34,57.42,57.33,57.35,16600.0,46.2604,46.325,46.2524,46.2685,16600.0
2012-09-28 15:30:00,57.33,57.4,57.28,57.33,39400.0,46.2524,46.3088,46.212,46.2524,39400.0
2012-09-28 15:40:00,57.32,57.6,57.32,57.54,50600.0,46.2443,46.4702,46.2443,46.4218,50600.0
2012-09-28 15:50:00,57.55,57.58,57.4,57.42,96200.0,46.4299,46.4541,46.3088,46.325,96200.0
2012-10-01 09:30:00,57.64,57.87,57.51,57.64,43800.0,46.5025,46.688,46.3976,46.5025,43800.0
2012-10-01 09:40:00,57.64,57.64,57.38,57.43,14000.0,46.5025,46.5025,46.2927,46.333,14000.0
2012-10-01 09:50:00,57.38,57.52,57.37,57.49,16800.0,46.2927,46.4057,46.2846,46.3815,16800.0
2012-10-01 10:00:00,57.5,58.0,57.49,57.99,25200.0,46.3895,46.7929,46.3815,46.7848,25200.0
2012-10-01 10:10:00,57.94,57.94,57.73,57.92,40200.0,46.7445,46.7445,46.5751,46.7284,40200.0
2012-10-01 10:20:00,57.92,57.92,57.83,57.86,19000.0,46.7284,46.7284,46.6558,46.68,19000.0
2012-10-01 10:30:00,57.86,57.94,57.83,57.92,27400.0,46.68,46.7445,46.6558,46.7284,27400.0
2012-10-01 10:40:00,57.9,57.9,57.8,57.82,12600.0,46.7122,46.7122,46.6316,46.6477,12600.0
2012-10-01 10:50:00,57.82,57.9,57.81,57.9,18200.0,46.6477,46.7122,46.6396,46.7122,18200.0
2012-10-01 11:00:00,57.9,58.09,57.9,58.03,19800.0,46.7122,46.8655,46.7122,46.8171,19800.0
2012-10-01 11:10:00,58.04,58.07,58.02,58.06,23800.0,46.8252,46.8494,46.809,46.8413,23800.0
2012-10-01 11:20:00,58.05,58.16,58.02,58.1,24600.0,46.8332,46.922,46.809,46.8736,24600.0
2012-10-01 11:30:00,58.1,58.14,58.01,58.01,26000.0,46.8736,46.9059,46.801,46.801,26000.0
2012-10-01 11:40:00,58.02,58.1,58.02,58.07,37800.0,46.809,46.8736,46.809,46.8494,37800.0
2012-10-01 11:50:00,58.02,58.05,57.88,57.91,31800.0,46.809,46.8332,46.6961,46.7203,31800.0
2012-10-01 12:00:00,57.92,57.95,57.86,57.88,22200.0,46.7284,46.7526,46.68,46.6961,22200.0
2012-10-01 12:10:00,57.87,57.97,57.86,57.91,17200.0,46.688,46.7687,46.68,46.7203,17200.0
2012-10-01 12:20:00,57.91,57.92,57.88,57.88,14000.0,46.7203,46.7284,46.6961,46.6961,14000.0
2012-10-01 12:30:00,57.91,58.01,57.91,57.97,23000.0,46.7203,46.801,46.7203,46.7687,23000.0
2012-10-01 12:40:00,57.99,58.06,57.76,57.76,15200.0,46.7848,46.8413,46.5993,46.5993,15200.0
2012-10-01 12:50:00,57.76,57.87,57.72,57.87,17200.0,46.5993,46.688,46.567,46.688,17200.0
2012-10-01 13:00:00,57.87,57.87,57.6,57.6,25600.0,46.688,46.688,46.4702,46.4702,25600.0
2012-10-01 13:10:00,57.6,57.6,57.46,57.52,21200.0,46.4702,46.4702,46.3573,46.4057,21200.0
2012-10-01 13:20:00,57.52,57.65,57.47,57.62,21200.0,46.4057,46.5105,46.3653,46.4863,21200.0
2012-10-01 13:30:00,57.6,57.61,57.48,57.48,17000.0,46.4702,46.4783,46.3734,46.3734,17000.0
2012-10-01 13:40:00,57.47,57.58,57.42,57.56,16800.0,46.3653,46.4541,46.325,46.4379,16800.0
2012-10-01 13:50:00,57.56,57.67,57.55,57.64,13800.0,46.4379,46.5267,46.4299,46.5025,13800.0
2012-10-01 14:00:00,57.67,57.74,57.66,57.74,7600.0,46.5267,46.5831,46.5186,46.5831,7600.0
2012-10-01 14:10:00,57.74,57.74,57.58,57.6,9400.0,46.5831,46.5831,46.4541,46.4702,9400.0
2012-10-01 14:20:00,57.62,57.65,57.55,57.62,13400.0,46.4863,46.5105,46.4299,46.4863,13400.0
2012-10-01 14:30:00,57.62,57.74,57.59,57.71,18000.0,46.4863,46.5831,46.4621,46.5589,18000.0
2012-10-01 14:40:00,57.69,57.74,57.67,57.68,9200.0,46.5428,46.5831,46.5267,46.5347,9200.0
2012-10-01 14:50:00,57.67,57.7,57.63,57.7,11400.0,46.5267,46.5509,46.4944,46.5509,11400.0
2012-10-01 15:00:00,57.71,57.73,57.61,57.7,37800.0,46.5589,46.5751,46.4783,46.5509,37800.0
2012-10-01 15:10:00,57.7,57.71,57.66,57.66,86600.0,46.5509,46.5589,46.5186,46.5186,86600.0
2012-10-01 15:20:00,57.64,57.64,57.45,57.59,48200.0,46.5025,46.5025,46.3492,46.4621,48200.0
2012-10-01 15:30:00,57.61,57.68,57.56,57.66,89000.0,46.4783,46.5347,46.4379,46.5186,89000.0
2012-10-01 15:40:00,57.66,57.75,57.6,57.71,61200.0,46.5186,46.5912,46.4702,46.5589,61200.0
2012-10-01 15:50:00,57.71,57.8,57.62,57.78,139000.0,46.5589,46.6316,46.4863,46.6154,139000.0
2012-10-02 09:30:00,57.89,57.96,57.47,57.61,77800.0,46.7042,46.7606,46.3653,46.4783,77800.0
2012-10-02 09:40:00,57.62,57.7,57.42,57.5,46400.0,46.4863,46.5509,46.325,46.3895,46400.0
2012-10-02 09:50:00,57.49,57.55,57.43,57.48,20600.0,46.3815,46.4299,46.333,46.3734,20600.0
2012-10-02 10:00:00,57.52,57.52,57.3,57.3,13600.0,46.4057,46.4057,46.2282,46.2282,13600.0
2012-10-02 10:10:00,57.32,57.36,57.26,57.34,41400.0,46.2443,46.2766,46.1959,46.2604,41400.0
2012-10-02 10:20:00,57.35,57.48,57.34,57.48,17800.0,46.2685,46.3734,46.2604,46.3734,17800.0
2012-10-02 10:30:00,57.48,57.6,57.46,57.52,18400.0,46.3734,46.4702,46.3573,46.4057,18400.0
2012-10-02 10:40:00,57.47,57.47,57.36,57.37,9800.0,46.3653,46.3653,46.2766,46.2846,9800.0
2012-10-02 10:50:00,57.38,57.38,57.21,57.3,17800.0,46.2927,46.2927,46.1556,46.2282,17800.0
2012-10-02 11:00:00,57.28,57.33,57.27,57.29,12400.0,46.212,46.2524,46.204,46.2201,12400.0
2012-10-02 11:10:00,57.27,57.39,57.26,57.35,13200.0,46.204,46.3008,46.1959,46.2685,13200.0
2012-10-02 11:20:00,57.35,57.36,57.28,57.3,14800.0,46.2685,46.2766,46.212,46.2282,14800.0
2012-10-02 11:30:00,57.3,57.39,57.0,57.09,26400.0,46.2282,46.3008,45.9861,46.0587,26400.0
2012-10-02 11:40:00,57.09,57.19,57.0,57.09,17600.0,46.0587,46.1394,45.9861,46.0587,17600.0
2012-10-02 11:50:00,57.11,57.18,57.07,57.1,9800.0,46.0749,46.1314,46.0426,46.0668,9800.0
2012-10-02 12:00:00,57.07,57.16,57.07,57.16,5000.0,46.0426,46.1152,46.0426,46.1152,5000.0
2012-10-02 12:10:00,57.16,57.33,57.13,57.3,11800.0,46.1152,46.2524,46.091,46.2282,11800.0
2012-10-02 12:20:00,57.29,57.35,57.27,57.31,21000.0,46.2201,46.2685,46.204,46.2362,21000.0
2012-10-02 12:30:00,57.32,57.43,57.31,57.37,42200.0,46.2443,46.333,46.2362,46.2846,42200.0
2012-10-02 12:40:00,57.37,57.44,57.33,57.33,7400.0,46.2846,46.3411,46.2524,46.2524,7400.0
2012-10-02 12:50:00,57.33,57.35,57.29,57.3,18400.0,46.2524,46.2685,46.2201,46.2282,18400.0
2012-10-02 13:00:00,57.31,57.35,57.3,57.31,14200.0,46.2362,46.2685,46.2282,46.2362,14200.0
2012-10-02 13:10:00,57.31,57.35,57.3,57.33,17400.0,46.2362,46.2685,46.2282,46.2524,17400.0
2012-10-02 13:20:00,57.34,57.34,57.27,57.32,22200.0,46.2604,46.2604,46.204,46.2443,22200.0
2012-10-02 13:30:00,57.31,57.35,57.27,57.35,32800.0,46.2362,46.2685,46.204,46.2685,32800.0
2012-10-02 13:40:00,57.37,57.38,57.3,57.31,6000.0,46.2846,46.2927,46.2282,46.2362,6000.0
2012-10-02 13:50:00,57.3,57.37,57.2,57.35,24400.0,46.2282,46.2846,46.1475,46.2685,24400.0
2012-10-02 14:00:00,57.34,57.38,57.27,57.3,16200.0,46.2604,46.2927,46.204,46.2282,16200.0
2012-10-02 14:10:00,57.31,57.34,57.24,57.24,9200.0,46.2362,46.2604,46.1798,46.1798,9200.0
2012-10-02 14:20:00,57.22,57.22,57.08,57.14,11400.0,46.1636,46.1636,46.0507,46.0991,11400.0
2012-10-02 14:30:00,57.13,57.18,57.07,57.08,17200.0,46.091,46.1314,46.0426,46.0507,17200.0
2012-10-02 14:40:00,57.08,57.11,57.04,57.08,10000.0,46.0507,46.0749,46.0184,46.0507,10000.0
2012-10-02 14:50:00,57.09,57.12,57.04,57.07,6200.0,46.0587,46.0829,46.0184,46.0426,6200.0
2012-10-02 15:00:00,57.07,57.16,57.02,57.16,14200.0,46.0426,46.1152,46.0023,46.1152,14200.0
2012-10-02 15:10:00,57.16,57.22,57.1,57.21,23600.0,46.1152,46.1636,46.0668,46.1556,23600.0
2012-10-02 15:20:00,57.2,57.22,57.13,57.19,12400.0,46.1475,46.1636,46.091,46.1394,12400.0
2012-10-02 15:30:00,57.19,57.29,57.19,57.26,17600.0,46.1394,46.2201,46.1394,46.1959,17600.0
2012-10-02 15:40:00,57.27,57.29,57.21,57.26,34400.0,46.204,46.2201,46.1556,46.1959,34400.0
2012-10-02 15:50:00,57.26,57.35,57.26,57.31,45000.0,46.1959,46.2685,46.1959,46.2362,45000.0
2012-10-03 09:30:00,57.2,57.35,57.09,57.33,63400.0,46.1475,46.2685,46.0587,46.2524,63400.0
2012-10-03 09:40:00,57.33,57.42,57.25,57.35,32000.0,46.2524,46.325,46.1878,46.2685,32000.0
2012-10-03 09:50:00,57.38,57.55,57.35,57.42,48200.0,46.2927,46.4299,46.2685,46.325,48200.0
2012-10-03 10:00:00,57.49,57.62,57.31,57.4,29600.0,46.3815,46.4863,46.2362,46.3088,29600.0
2012-10-03 10:10:00,57.38,57.71,57.38,57.62,26800.0,46.2927,46.5589,46.2927,46.4863,26800.0
2012-10-03 10:20:00,57.65,57.7,57.49,57.6,30800.0,46.5105,46.5509,46.3815,46.4702,30800.0
2012-10-03 10:30:00,57.59,57.63,57.45,57.49,55200.0,46.4621,46.4944,46.3492,46.3815,55200.0
2012-10-03 10:40:00,57.51,57.69,57.44,57.56,20000.0,46.3976,46.5428,46.3411,46.4379,20000.0
2012-10-03 10:50:00,57.59,57.62,57.45,57.48,15200.0,46.4621,46.4863,46.3492,46.3734,15200.0
2012-10-03 11:00:00,57.52,57.63,57.52,57.58,25000.0,46.4057,46.4944,46.4057,46.4541,25000.0
2012-10-03 11:10:00,57.58,57.74,57.58,57.63,13600.0,46.4541,46.5831,46.4541,46.4944,13600.0
2012-10-03 11:20:00,57.63,57.73,57.57,57.63,11600.0,46.4944,46.5751,46.446,46.4944,11600.0
2012-10-03 11:30:00,57.63,57.67,57.56,57.65,10200.0,46.4944,46.5267,46.4379,46.5105,10200.0
2012-10-03 11:40:00,57.68,57.97,57.68,57.94,26400.0,46.5347,46.7687,46.5347,46.7445,26400.0
2012-10-03 11:50:00,57.9,58.02,57.87,57.99,47200.0,46.7122,46.809,46.688,46.7848,47200.0
2012-10-03 12:00:00,57.99,58.0,57.94,57.96,23800.0,46.7848,46.7929,46.7445,46.7606,23800.0
2012-10-03 12:10:00,57.98,58.02,57.96,58.01,20600.0,46.7768,46.809,46.7606,46.801,20600.0
2012-10-03 12:20:00,58.01,58.18,58.01,58.16,36400.0,46.801,46.9381,46.801,46.922,36400.0
2012-10-03 12:30:00,58.15,58.15,58.02,58.09,20600.0,46.9139,46.9139,46.809,46.8655,20600.0
2012-10-03 12:40:00,58.09,58.13,58.05,58.11,20000.0,46.8655,46.8978,46.8332,46.8817,20000.0
2012-10-03 12:50:00,58.13,58.13,58.08,58.12,19800.0,46.8978,46.8978,46.8575,46.8897,19800.0
2012-10-03 13:00:00,58.13,58.15,57.98,57.99,23400.0,46.8978,46.9139,46.7768,46.7848,23400.0
2012-10-03 13:10:00,57.99,58.08,57.95,58.08,56000.0,46.7848,46.8575,46.7526,46.8575,56000.0
2012-10-03 13:20:00,58.06,58.08,58.01,58.06,25400.0,46.8413,46.8575,46.801,46.8413,25400.0
2012-10-03 13:30:00,58.07,58.13,57.87,57.9,51800.0,46.8494,46.8978,46.688,46.7122,51800.0
2012-10-03 13:40:00,57.91,57.94,57.82,57.91,32000.0,46.7203,46.7445,46.6477,46.7203,32000.0
2012-10-03 13:50:00,57.94,58.02,57.93,57.99,12000.0,46.7445,46.809,46.7364,46.7848,12000.0
2012-10-03 14:00:00,57.94,58.03,57.93,58.02,19600.0,46.7445,46.8171,46.7364,46.809,19600.0
2012-10-03 14:10:00,58.01,58.02,57.88,57.88,16000.0,46.801,46.809,46.6961,46.6961,16000.0
2012-10-03 14:20:00,57.9,57.9,57.82,57.83,13800.0,46.7122,46.7122,46.6477,46.6558,13800.0
2012-10-03 14:30:00,57.83,57.99,57.83,57.99,16400.0,46.6558,46.7848,46.6558,46.7848,16400.0
2012-10-03 14:40:00,57.99,58.04,57.96,58.01,21400.0,46.7848,46.8252,46.7606,46.801,21400.0
2012-10-03 14:50:00,58.0,58.0,57.86,57.88,43800.0,46.7929,46.7929,46.68,46.6961,43800.0
2012-10-03 15:00:00,57.88,57.88,57.81,57.87,23800.0,46.6961,46.6961,46.6396,46.688,23800.0
2012-10-03 15:10:00,57.87,57.97,57.82,57.85,29000.0,46.688,46.7687,46.6477,46.6719,29000.0
2012-10-03 15:20:00,57.85,58.06,57.85,58.04,39400.0,46.6719,46.8413,46.6719,46.8252,39400.0
2012-10-03 15:30:00,58.06,58.11,57.99,58.11,77800.0,46.8413,46.8817,46.7848,46.8817,77800.0
2012-10-03 15:40:00,58.11,58.26,58.1,58.24,130600.0,46.8817,47.0027,46.8736,46.9865,130600.0
2012-10-03 15:50:00,58.24,58.32,58.23,58.31,382600.0,46.9865,47.0511,46.9785,47.043,382600.0
2012-10-04 09:30:00,58.39,58.83,58.39,58.59,58600.0,47.1076,47.4625,47.1076,47.2689,58600.0
2012-10-04 09:40:00,58.54,58.55,58.34,58.36,43400.0,47.2286,47.2366,47.0672,47.0833,43400.0
2012-10-04 09:50:00,58.38,58.43,58.22,58.22,47200.0,47.0995,47.1398,46.9704,46.9704,47200.0
2012-10-04 10:00:00,58.26,58.6,58.26,58.59,45000.0,47.0027,47.277,47.0027,47.2689,45000.0
2012-10-04 10:10:00,58.63,58.75,58.57,58.65,16400.0,47.3012,47.398,47.2528,47.3173,16400.0
2012-10-04 10:20:00,58.65,58.68,58.48,58.48,31800.0,47.3173,47.3415,47.1802,47.1802,31800.0
2012-10-04 10:30:00,58.47,58.5,58.37,58.4,20600.0,47.1721,47.1963,47.0914,47.1156,20600.0
2012-10-04 10:40:00,58.42,58.56,58.39,58.51,19000.0,47.1318,47.2447,47.1076,47.2044,19000.0
2012-10-04 10:50:00,58.52,58.61,58.48,58.52,13000.0,47.2124,47.285,47.1802,47.2124,13000.0
2012-10-04 11:00:00,58.51,58.52,58.27,58.3,23600.0,47.2044,47.2124,47.0107,47.0349,23600.0
2012-10-04 11:10:00,58.27,58.38,58.27,58.29,18800.0,47.0107,47.0995,47.0107,47.0269,18800.0
2012-10-04 11:20:00,58.29,58.3,58.12,58.12,14200.0,47.0269,47.0349,46.8897,46.8897,14200.0
2012-10-04 11:30:00,58.13,58.2,58.08,58.2,12800.0,46.8978,46.9543,46.8575,46.9543,12800.0
2012-10-04 11:40:00,58.19,58.33,58.19,58.33,16800.0,46.9462,47.0591,46.9462,47.0591,16800.0
2012-10-04 11:50:00,58.31,58.45,58.3,58.45,24600.0,47.043,47.156,47.0349,47.156,24600.0
2012-10-04 12:00:00,58.45,58.49,58.38,58.47,14400.0,47.156,47.1882,47.0995,47.1721,14400.0
2012-10-04 12:10:00,58.47,58.57,58.47,58.51,27600.0,47.1721,47.2528,47.1721,47.2044,27600.0
2012-10-04 12:20:00,58.52,58.55,58.47,58.52,27200.0,47.2124,47.2366,47.1721,47.2124,27200.0
2012-10-04 12:30:00,58.52,58.67,58.51,58.66,81800.0,47.2124,47.3335,47.2044,47.3254,81800.0
2012-10-04 12:40:00,58.67,58.69,58.54,58.54,27600.0,47.3335,47.3496,47.2286,47.2286,27600.0
2012-10-04 12:50:00,58.53,58.58,58.45,58.58,26000.0,47.2205,47.2608,47.156,47.2608,26000.0
2012-10-04 13:00:00,58.59,58.7,58.58,58.68,19000.0,47.2689,47.3577,47.2608,47.3415,19000.0
2012-10-04 13:10:00,58.67,58.69,58.6,58.63,20800.0,47.3335,47.3496,47.277,47.3012,20800.0
2012-10-04 13:20:00,58.63,58.7,58.57,58.65,24800.0,47.3012,47.3577,47.2528,47.3173,24800.0
2012-10-04 13:30:00,58.65,58.77,58.65,58.73,21600.0,47.3173,47.4141,47.3173,47.3819,21600.0
2012-10-04 13:40:00,58.74,58.74,58.63,58.72,17400.0,47.3899,47.3899,47.3012,47.3738,17400.0
2012-10-04 13:50:00,58.71,58.74,58.69,58.72,38600.0,47.3657,47.3899,47.3496,47.3738,38600.0
2012-10-04 14:00:00,58.73,58.73,58.52,58.58,64600.0,47.3819,47.3819,47.2124,47.2608,64600.0
2012-10-04 14:10:00,58.6,58.6,58.48,58.5,25800.0,47.277,47.277,47.1802,47.1963,25800.0
2012-10-04 14:20:00,58.51,58.53,58.49,58.52,14800.0,47.2044,47.2205,47.1882,47.2124,14800.0
2012-10-04 14:30:00,58.53,58.55,58.51,58.55,27800.0,47.2205,47.2366,47.2044,47.2366,27800.0
2012-10-04 14:40:00,58.55,58.58,58.52,58.56,28600.0,47.2366,47.2608,47.2124,47.2447,28600.0
2012-10-04 14:50:00,58.57,58.58,58.49,58.55,18400.0,47.2528,47.2608,47.1882,47.2366,18400.0
2012-10-04 15:00:00,58.55,58.57,58.5,58.51,46200.0,47.2366,47.2528,47.1963,47.2044,46200.0
2012-10-04 15:10:00,58.51,58.53,58.48,58.49,51200.0,47.2044,47.2205,47.1802,47.1882,51200.0
2012-10-04 15:20:00,58.51,58.52,58.45,58.47,45400.0,47.2044,47.2124,47.156,47.1721,45400.0
2012-10-04 15:30:00,58.49,58.51,58.44,58.5,39400.0,47.1882,47.2044,47.1479,47.1963,39400.0
2012-10-04 15:40:00,58.51,58.52,58.42,58.47,63600.0,47.2044,47.2124,47.1318,47.1721,63600.0
2012-10-04 15:50:00,58.47,58.53,58.42,58.53,177800.0,47.1721,47.2205,47.1318,47.2205,177800.0
2012-10-05 09:30:00,59.11,59.21,58.94,59.17,53000.0,47.6884,47.7691,47.5513,47.7368,53000.0
2012-10-05 09:40:00,59.16,59.16,58.81,58.87,20400.0,47.7288,47.7288,47.4464,47.4948,20400.0
2012-10-05 09:50:00,58.87,59.01,58.79,59.01,50600.0,47.4948,47.6078,47.4303,47.6078,50600.0
2012-10-05 10:00:00,59.05,59.05,58.77,58.77,22600.0,47.64,47.64,47.4141,47.4141,22600.0
2012-10-05 10:10:00,58.8,58.88,58.76,58.85,36400.0,47.4383,47.5029,47.4061,47.4787,36400.0
2012-10-05 10:20:00,58.87,59.14,58.86,59.12,50000.0,47.4948,47.7126,47.4867,47.6965,50000.0
2012-10-05 10:30:00,59.16,59.17,59.04,59.04,26600.0,47.7288,47.7368,47.632,47.632,26600.0
2012-10-05 10:40:00,59.05,59.11,58.97,58.99,12800.0,47.64,47.6884,47.5755,47.5916,12800.0
2012-10-05 10:50:00,59.01,59.03,58.97,59.01,22000.0,47.6078,47.6239,47.5755,47.6078,22000.0
2012-10-05 11:00:00,58.99,59.01,58.95,58.98,24000.0,47.5916,47.6078,47.5593,47.5836,24000.0
2012-10-05 11:10:00,58.97,59.1,58.95,59.05,128800.0,47.5755,47.6804,47.5593,47.64,128800.0
2012-10-05 11:20:00,59.05,59.06,58.96,59.0,34600.0,47.64,47.6481,47.5674,47.5997,34600.0
2012-10-05 11:30:00,58.99,59.07,58.99,59.02,23800.0,47.5916,47.6562,47.5916,47.6158,23800.0
2012-10-05 11:40:00,59.02,59.02,58.91,58.91,32400.0,47.6158,47.6158,47.5271,47.5271,32400.0
2012-10-05 11:50:00,58.93,58.97,58.89,58.91,15800.0,47.5432,47.5755,47.5109,47.5271,15800.0
2012-10-05 12:00:00,58.92,58.93,58.77,58.77,19800.0,47.5351,47.5432,47.4141,47.4141,19800.0
2012-10-05 12:10:00,58.77,58.86,58.76,58.83,16000.0,47.4141,47.4867,47.4061,47.4625,16000.0
2012-10-05 12:20:00,58.81,58.84,58.77,58.8,15000.0,47.4464,47.4706,47.4141,47.4383,15000.0
2012-10-05 12:30:00,58.8,58.86,58.78,58.84,18000.0,47.4383,47.4867,47.4222,47.4706,18000.0
2012-10-05 12:40:00,58.82,58.85,58.72,58.77,61600.0,47.4545,47.4787,47.3738,47.4141,61600.0
2012-10-05 12:50:00,58.76,58.85,58.73,58.85,10400.0,47.4061,47.4787,47.3819,47.4787,10400.0
2012-10-05 13:00:00,58.84,58.85,58.79,58.79,20600.0,47.4706,47.4787,47.4303,47.4303,20600.0
2012-10-05 13:10:00,58.78,58.88,58.74,58.88,41600.0,47.4222,47.5029,47.3899,47.5029,41600.0
2012-10-05 13:20:00,58.89,58.89,58.74,58.74,11000.0,47.5109,47.5109,47.3899,47.3899,11000.0
2012-10-05 13:30:00,58.73,58.82,58.72,58.81,37800.0,47.3819,47.4545,47.3738,47.4464,37800.0
2012-10-05 13:40:00,58.81,58.81,58.7,58.75,17400.0,47.4464,47.4464,47.3577,47.398,17400.0
2012-10-05 13:50:00,58.74,58.82,58.74,58.75,19000.0,47.3899,47.4545,47.3899,47.398,19000.0
2012-10-05 14:00:00,58.74,58.76,58.7,58.7,11800.0,47.3899,47.4061,47.3577,47.3577,11800.0
2012-10-05 14:10:00,58.7,58.84,58.67,58.76,19800.0,47.3577,47.4706,47.3335,47.4061,19800.0
2012-10-05 14:20:00,58.77,58.77,58.72,58.74,22200.0,47.4141,47.4141,47.3738,47.3899,22200.0
2012-10-05 14:30:00,58.74,58.75,58.68,58.7,15200.0,47.3899,47.398,47.3415,47.3577,15200.0
2012-10-05 14:40:00,58.69,58.74,58.63,58.68,20600.0,47.3496,47.3899,47.3012,47.3415,20600.0
2012-10-05 14:50:00,58.68,58.69,58.54,58.54,23000.0,47.3415,47.3496,47.2286,47.2286,23000.0
2012-10-05 15:00:00,58.55,58.68,58.55,58.64,24200.0,47.2366,47.3415,47.2366,47.3092,24200.0
2012-10-05 15:10:00,58.61,58.7,58.52,58.7,20600.0,47.285,47.3577,47.2124,47.3577,20600.0
2012-10-05 15:20:00,58.69,58.76,58.65,58.7,36200.0,47.3496,47.4061,47.3173,47.3577,36200.0
2012-10-05 15:30:00,58.69,58.8,58.66,58.69,115400.0,47.3496,47.4383,47.3254,47.3496,115400.0
2012-10-05 15:40:00,58.68,58.92,58.68,58.92,96200.0,47.3415,47.5351,47.3415,47.5351,96200.0
2012-10-05 15:50:00,58.91,58.98,58.82,58.97,188800.0,47.5271,47.5836,47.4545,47.5755,188800.0
2012-10-08 09:30:00,58.77,58.77,58.3,58.38,43800.0,47.4141,47.4141,47.0349,47.0995,43800.0
2012-10-08 09:40:00,58.37,58.54,58.34,58.43,12200.0,47.0914,47.2286,47.0672,47.1398,12200.0
2012-10-08 09:50:00,58.43,58.58,58.43,58.49,20400.0,47.1398,47.2608,47.1398,47.1882,20400.0
2012-10-08 10:00:00,58.51,58.54,58.47,58.54,28000.0,47.2044,47.2286,47.1721,47.2286,28000.0
2012-10-08 10:10:00,58.52,58.53,58.43,58.45,10400.0,47.2124,47.2205,47.1398,47.156,10400.0
2012-10-08 10:20:00,58.46,58.48,58.39,58.41,8200.0,47.164,47.1802,47.1076,47.1237,8200.0
2012-10-08 10:30:00,58.42,58.53,58.4,58.53,14200.0,47.1318,47.2205,47.1156,47.2205,14200.0
2012-10-08 10:40:00,58.52,58.65,58.49,58.57,20600.0,47.2124,47.3173,47.1882,47.2528,20600.0
2012-10-08 10:50:00,58.57,58.66,58.55,58.62,6800.0,47.2528,47.3254,47.2366,47.2931,6800.0
2012-10-08 11:00:00,58.6,58.65,58.55,58.55,8000.0,47.277,47.3173,47.2366,47.2366,8000.0
2012-10-08 11:10:00,58.53,58.58,58.52,58.54,10400.0,47.2205,47.2608,47.2124,47.2286,10400.0
2012-10-08 11:20:00,58.55,58.58,58.51,58.56,12800.0,47.2366,47.2608,47.2044,47.2447,12800.0
2012-10-08 11:30:00,58.55,58.57,58.48,58.49,9000.0,47.2366,47.2528,47.1802,47.1882,9000.0
2012-10-08 11:40:00,58.47,58.47,58.4,58.4,9200.0,47.1721,47.1721,47.1156,47.1156,9200.0
2012-10-08 11:50:00,58.42,58.42,58.28,58.29,57800.0,47.1318,47.1318,47.0188,47.0269,57800.0
2012-10-08 12:00:00,58.29,58.3,58.24,58.27,27200.0,47.0269,47.0349,46.9865,47.0107,27200.0
2012-10-08 12:10:00,58.26,58.27,58.21,58.24,28200.0,47.0027,47.0107,46.9623,46.9865,28200.0
2012-10-08 12:20:00,58.24,58.25,58.22,58.23,9800.0,46.9865,46.9946,46.9704,46.9785,9800.0
2012-10-08 12:30:00,58.23,58.24,58.19,58.21,20000.0,46.9785,46.9865,46.9462,46.9623,20000.0
2012-10-08 12:40:00,58.21,58.26,58.2,58.25,6000.0,46.9623,47.0027,46.9543,46.9946,6000.0
2012-10-08 12:50:00,58.26,58.27,58.24,58.27,3600.0,47.0027,47.0107,46.9865,47.0107,3600.0
2012-10-08 13:00:00,58.34,58.34,58.27,58.29,21600.0,47.0672,47.0672,47.0107,47.0269,21600.0
2012-10-08 13:10:00,58.3,58.33,58.27,58.33,11000.0,47.0349,47.0591,47.0107,47.0591,11000.0
2012-10-08 13:20:00,58.32,58.35,58.31,58.31,7400.0,47.0511,47.0753,47.043,47.043,7400.0
2012-10-08 13:30:00,58.32,58.36,58.29,58.33,8000.0,47.0511,47.0833,47.0269,47.0591,8000.0
2012-10-08 13:40:00,58.33,58.33,58.27,58.27,7200.0,47.0591,47.0591,47.0107,47.0107,7200.0
2012-10-08 13:50:00,58.27,58.31,58.27,58.27,5200.0,47.0107,47.043,47.0107,47.0107,5200.0
2012-10-08 14:00:00,58.27,58.35,58.27,58.35,8600.0,47.0107,47.0753,47.0107,47.0753,8600.0
2012-10-08 14:10:00,58.34,58.35,58.3,58.34,11200.0,47.0672,47.0753,47.0349,47.0672,11200.0
2012-10-08 14:20:00,58.35,58.41,58.35,58.41,19600.0,47.0753,47.1237,47.0753,47.1237,19600.0
2012-10-08 14:30:00,58.41,58.55,58.41,58.52,64800.0,47.1237,47.2366,47.1237,47.2124,64800.0
2012-10-08 14:40:00,58.54,59.02,58.53,58.78,319600.0,47.2286,47.6158,47.2205,47.4222,319600.0
2012-10-08 14:50:00,58.79,58.86,58.67,58.83,40000.0,47.4303,47.4867,47.3335,47.4625,40000.0
2012-10-08 15:00:00,58.83,58.83,58.64,58.69,32800.0,47.4625,47.4625,47.3092,47.3496,32800.0
2012-10-08 15:10:00,58.69,58.77,58.68,58.71,17600.0,47.3496,47.4141,47.3415,47.3657,17600.0
2012-10-08 15:20:00,58.72,58.78,58.69,58.74,30200.0,47.3738,47.4222,47.3496,47.3899,30200.0
2012-10-08 15:30:00,58.74,58.92,58.74,58.85,81000.0,47.3899,47.5351,47.3899,47.4787,81000.0
2012-10-08 15:40:00,58.84,58.88,58.8,58.87,51600.0,47.4706,47.5029,47.4383,47.4948,51600.0
2012-10-08 15:50:00,58.87,58.92,58.82,58.85,107200.0,47.4948,47.5351,47.4545,47.4787,107200.0
2012-10-09 09:30:00,58.82,58.82,58.59,58.6,30400.0,47.4545,47.4545,47.2689,47.277,30400.0
2012-10-09 09:40:00,58.6,58.61,58.44,58.5,18200.0,47.277,47.285,47.1479,47.1963,18200.0
2012-10-09 09:50:00,58.53,58.55,58.43,58.44,22400.0,47.2205,47.2366,47.1398,47.1479,22400.0
2012-10-09 10:00:00,58.42,58.52,58.32,58.38,51400.0,47.1318,47.2124,47.0511,47.0995,51400.0
2012-10-09 10:10:00,58.42,58.5,58.36,58.41,46000.0,47.1318,47.1963,47.0833,47.1237,46000.0
2012-10-09 10:20:00,58.41,58.44,58.33,58.34,16200.0,47.1237,47.1479,47.0591,47.0672,16200.0
2012-10-09 10:30:00,58.35,58.44,58.3,58.32,17200.0,47.0753,47.1479,47.0349,47.0511,17200.0
2012-10-09 10:40:00,58.3,58.34,58.15,58.15,17800.0,47.0349,47.0672,46.9139,46.9139,17800.0
2012-10-09 10:50:00,58.15,58.18,57.97,57.99,17400.0,46.9139,46.9381,46.7687,46.7848,17400.0
2012-10-09 11:00:00,57.99,58.07,57.95,58.03,16600.0,46.7848,46.8494,46.7526,46.8171,16600.0
2012-10-09 11:10:00,57.99,58.02,57.94,57.99,22600.0,46.7848,46.809,46.7445,46.7848,22600.0
2012-10-09 11:20:00,57.98,58.13,57.97,57.99,15400.0,46.7768,46.8978,46.7687,46.7848,15400.0
2012-10-09 11:30:00,57.99,58.08,57.99,58.03,21600.0,46.7848,46.8575,46.7848,46.8171,21600.0
2012-10-09 11:40:00,58.03,58.05,57.87,57.96,82000.0,46.8171,46.8332,46.688,46.7606,82000.0
2012-10-09 11:50:00,57.96,58.04,57.95,57.98,27800.0,46.7606,46.8252,46.7526,46.7768,27800.0
2012-10-09 12:00:00,58.02,58.03,57.96,57.96,8400.0,46.809,46.8171,46.7606,46.7606,8400.0
2012-10-09 12:10:00,57.96,58.06,57.94,57.95,13400.0,46.7606,46.8413,46.7445,46.7526,13400.0
2012-10-09 12:20:00,57.96,57.97,57.85,57.88,37800.0,46.7606,46.7687,46.6719,46.6961,37800.0
2012-10-09 12:30:00,57.87,57.96,57.84,57.92,18400.0,46.688,46.7606,46.6638,46.7284,18400.0
2012-10-09 12:40:00,57.92,57.94,57.85,57.89,9400.0,46.7284,46.7445,46.6719,46.7042,9400.0
2012-10-09 12:50:00,57.88,57.88,57.82,57.88,10000.0,46.6961,46.6961,46.6477,46.6961,10000.0
2012-10-09 13:00:00,57.85,58.01,57.84,57.87,18600.0,46.6719,46.801,46.6638,46.688,18600.0
2012-10-09 13:10:00,57.87,57.93,57.85,57.88,13000.0,46.688,46.7364,46.6719,46.6961,13000.0
2012-10-09 13:20:00,57.87,57.92,57.83,57.85,27600.0,46.688,46.7284,46.6558,46.6719,27600.0
2012-10-09 13:30:00,57.88,58.0,57.85,57.98,11400.0,46.6961,46.7929,46.6719,46.7768,11400.0
2012-10-09 13:40:00,57.99,58.02,57.98,57.99,10200.0,46.7848,46.809,46.7768,46.7848,10200.0
2012-10-09 13:50:00,57.99,58.1,57.99,58.02,12200.0,46.7848,46.8736,46.7848,46.809,12200.0
2012-10-09 14:00:00,57.99,58.05,57.97,58.01,7200.0,46.7848,46.8332,46.7687,46.801,7200.0
2012-10-09 14:10:00,57.98,58.02,57.94,57.99,24800.0,46.7768,46.809,46.7445,46.7848,24800.0
2012-10-09 14:20:00,57.98,58.12,57.97,58.06,35600.0,46.7768,46.8897,46.7687,46.8413,35600.0
2012-10-09 14:30:00,58.06,58.2,58.05,58.12,27400.0,46.8413,46.9543,46.8332,46.8897,27400.0
2012-10-09 14:40:00,58.08,58.18,58.05,58.16,12000.0,46.8575,46.9381,46.8332,46.922,12000.0
2012-10-09 14:50:00,58.16,58.17,58.1,58.17,10200.0,46.922,46.9301,46.8736,46.9301,10200.0
2012-10-09 15:00:00,58.17,58.21,58.04,58.05,29200.0,46.9301,46.9623,46.8252,46.8332,29200.0
2012-10-09 15:10:00,58.05,58.08,57.98,57.98,22400.0,46.8332,46.8575,46.7768,46.7768,22400.0
2012-10-09 15:20:00,58.0,58.03,57.94,57.98,18800.0,46.7929,46.8171,46.7445,46.7768,18800.0
2012-10-09 15:30:00,57.96,57.97,57.89,57.89,49400.0,46.7606,46.7687,46.7042,46.7042,49400.0
2012-10-09 15:40:00,57.88,57.97,57.86,57.9,46200.0,46.6961,46.7687,46.68,46.7122,46200.0
2012-10-09 15:50:00,57.88,57.91,57.79,57.85,85400.0,46.6961,46.7203,46.6235,46.6719,85400.0
2012-10-10 09:30:00,57.55,57.85,57.38,57.45,49000.0,46.4299,46.6719,46.2927,46.3492,49000.0
2012-10-10 09:40:00,57.41,57.66,57.35,57.57,29800.0,46.3169,46.5186,46.2685,46.446,29800.0
2012-10-10 09:50:00,57.56,57.69,57.35,57.57,18400.0,46.4379,46.5428,46.2685,46.446,18400.0
2012-10-10 10:00:00,57.57,57.7,57.54,57.65,18800.0,46.446,46.5509,46.4218,46.5105,18800.0
2012-10-10 10:10:00,57.62,57.9,57.62,57.9,38200.0,46.4863,46.7122,46.4863,46.7122,38200.0
2012-10-10 10:20:00,57.82,57.97,57.77,57.97,19200.0,46.6477,46.7687,46.6074,46.7687,19200.0
2012-10-10 10:30:00,57.98,57.99,57.88,57.9,11400.0,46.7768,46.7848,46.6961,46.7122,11400.0
2012-10-10 10:40:00,57.9,57.97,57.88,57.97,23400.0,46.7122,46.7687,46.6961,46.7687,23400.0
2012-10-10 10:50:00,57.94,57.98,57.88,57.89,35200.0,46.7445,46.7768,46.6961,46.7042,35200.0
2012-10-10 11:00:00,57.9,57.94,57.89,57.9,9600.0,46.7122,46.7445,46.7042,46.7122,9600.0
2012-10-10 11:10:00,57.91,57.93,57.77,57.84,14800.0,46.7203,46.7364,46.6074,46.6638,14800.0
2012-10-10 11:20:00,57.83,57.85,57.72,57.76,18000.0,46.6558,46.6719,46.567,46.5993,18000.0
2012-10-10 11:30:00,57.74,57.74,57.58,57.61,46200.0,46.5831,46.5831,46.4541,46.4783,46200.0
2012-10-10 11:40:00,57.6,57.63,57.54,57.61,26600.0,46.4702,46.4944,46.4218,46.4783,26600.0
2012-10-10 11:50:00,57.59,57.59,57.36,57.52,21600.0,46.4621,46.4621,46.2766,46.4057,21600.0
2012-10-10 12:00:00,57.5,57.52,57.46,57.52,14200.0,46.3895,46.4057,46.3573,46.4057,14200.0
2012-10-10 12:10:00,57.52,57.61,57.43,57.43,14400.0,46.4057,46.4783,46.333,46.333,14400.0
2012-10-10 12:20:00,57.45,57.54,57.42,57.54,12400.0,46.3492,46.4218,46.325,46.4218,12400.0
2012-10-10 12:30:00,57.53,57.54,57.4,57.41,35000.0,46.4137,46.4218,46.3088,46.3169,35000.0
2012-10-10 12:40:00,57.39,57.44,57.21,57.29,62000.0,46.3008,46.3411,46.1556,46.2201,62000.0
2012-10-10 12:50:00,57.27,57.39,57.27,57.28,30600.0,46.204,46.3008,46.204,46.212,30600.0
2012-10-10 13:00:00,57.29,57.39,57.27,57.37,62400.0,46.2201,46.3008,46.204,46.2846,62400.0
2012-10-10 13:10:00,57.4,57.47,57.36,57.42,11600.0,46.3088,46.3653,46.2766,46.325,11600.0
2012-10-10 13:20:00,57.44,57.49,57.41,57.47,13600.0,46.3411,46.3815,46.3169,46.3653,13600.0
2012-10-10 13:30:00,57.45,57.54,57.4,57.51,15600.0,46.3492,46.4218,46.3088,46.3976,15600.0
2012-10-10 13:40:00,57.51,57.53,57.42,57.48,14600.0,46.3976,46.4137,46.325,46.3734,14600.0
2012-10-10 13:50:00,57.47,57.47,57.31,57.36,37000.0,46.3653,46.3653,46.2362,46.2766,37000.0
2012-10-10 14:00:00,57.37,57.52,57.37,57.52,40600.0,46.2846,46.4057,46.2846,46.4057,40600.0
2012-10-10 14:10:00,57.53,57.69,57.49,57.69,79600.0,46.4137,46.5428,46.3815,46.5428,79600.0
2012-10-10 14:20:00,57.68,57.69,57.59,57.6,101400.0,46.5347,46.5428,46.4621,46.4702,101400.0
2012-10-10 14:30:00,57.62,57.62,57.57,57.59,69200.0,46.4863,46.4863,46.446,46.4621,69200.0
2012-10-10 14:40:00,57.6,57.62,57.57,57.59,19200.0,46.4702,46.4863,46.446,46.4621,19200.0
2012-10-10 14:50:00,57.62,57.63,57.57,57.58,32800.0,46.4863,46.4944,46.446,46.4541,32800.0
2012-10-10 15:00:00,57.59,57.62,57.54,57.59,47400.0,46.4621,46.4863,46.4218,46.4621,47400.0
2012-10-10 15:10:00,57.61,57.64,57.56,57.59,27000.0,46.4783,46.5025,46.4379,46.4621,27000.0
2012-10-10 15:20:00,57.6,57.65,57.57,57.62,44400.0,46.4702,46.5105,46.446,46.4863,44400.0
2012-10-10 15:30:00,57.62,57.7,57.6,57.66,67000.0,46.4863,46.5509,46.4702,46.5186,67000.0
2012-10-10 15:40:00,57.68,57.74,57.65,57.72,91200.0,46.5347,46.5831,46.5105,46.567,91200.0
2012-10-10 15:50:00,57.72,57.72,57.59,57.7,132200.0,46.567,46.567,46.4621,46.5509,132200.0
2012-10-11 09:30:00,58.24,58.43,58.06,58.21,62200.0,46.9865,47.1398,46.8413,46.9623,62200.0
2012-10-11 09:40:00,58.24,58.26,58.08,58.24,11800.0,46.9865,47.0027,46.8575,46.9865,11800.0
2012-10-11 09:50:00,58.29,58.42,58.24,58.42,25600.0,47.0269,47.1318,46.9865,47.1318,25600.0
2012-10-11 10:00:00,58.4,58.54,58.21,58.27,58200.0,47.1156,47.2286,46.9623,47.0107,58200.0
2012-10-11 10:10:00,58.25,58.27,58.14,58.25,25400.0,46.9946,47.0107,46.9059,46.9946,25400.0
2012-10-11 10:20:00,58.21,58.29,58.21,58.22,5800.0,46.9623,47.0269,46.9623,46.9704,5800.0
2012-10-11 10:30:00,58.24,58.29,58.19,58.23,13200.0,46.9865,47.0269,46.9462,46.9785,13200.0
2012-10-11 10:40:00,58.23,58.4,58.21,58.36,13200.0,46.9785,47.1156,46.9623,47.0833,13200.0
2012-10-11 10:50:00,58.35,58.41,58.29,58.38,20800.0,47.0753,47.1237,47.0269,47.0995,20800.0
2012-10-11 11:00:00,58.37,58.38,58.29,58.3,14200.0,47.0914,47.0995,47.0269,47.0349,14200.0
2012-10-11 11:10:00,58.33,58.34,58.16,58.16,22000.0,47.0591,47.0672,46.922,46.922,22000.0
2012-10-11 11:20:00,58.13,58.3,58.13,58.19,12800.0,46.8978,47.0349,46.8978,46.9462,12800.0
2012-10-11 11:30:00,58.15,58.22,58.1,58.18,9400.0,46.9139,46.9704,46.8736,46.9381,9400.0
2012-10-11 11:40:00,58.17,58.22,58.1,58.19,29600.0,46.9301,46.9704,46.8736,46.9462,29600.0
2012-10-11 11:50:00,58.18,58.22,58.08,58.21,23000.0,46.9381,46.9704,46.8575,46.9623,23000.0
2012-10-11 12:00:00,58.2,58.29,58.13,58.26,11000.0,46.9543,47.0269,46.8978,47.0027,11000.0
2012-10-11 12:10:00,58.27,58.34,58.24,58.27,12400.0,47.0107,47.0672,46.9865,47.0107,12400.0
2012-10-11 12:20:00,58.24,58.24,58.12,58.16,8600.0,46.9865,46.9865,46.8897,46.922,8600.0
2012-10-11 12:30:00,58.15,58.19,58.15,58.15,6400.0,46.9139,46.9462,46.9139,46.9139,6400.0
2012-10-11 12:40:00,58.16,58.2,58.13,58.2,12600.0,46.922,46.9543,46.8978,46.9543,12600.0
2012-10-11 12:50:00,58.2,58.29,58.18,58.19,17000.0,46.9543,47.0269,46.9381,46.9462,17000.0
2012-10-11 13:00:00,58.18,58.2,58.13,58.18,15200.0,46.9381,46.9543,46.8978,46.9381,15200.0
2012-10-11 13:10:00,58.18,58.18,58.12,58.13,3800.0,46.9381,46.9381,46.8897,46.8978,3800.0
2012-10-11 13:20:00,58.12,58.18,58.06,58.18,20400.0,46.8897,46.9381,46.8413,46.9381,20400.0
2012-10-11 13:30:00,58.18,58.18,58.07,58.1,8400.0,46.9381,46.9381,46.8494,46.8736,8400.0
2012-10-11 13:40:00,58.09,58.2,58.05,58.17,38200.0,46.8655,46.9543,46.8332,46.9301,38200.0
2012-10-11 13:50:00,58.14,58.14,58.04,58.1,18200.0,46.9059,46.9059,46.8252,46.8736,18200.0
2012-10-11 14:00:00,58.08,58.13,58.06,58.09,12800.0,46.8575,46.8978,46.8413,46.8655,12800.0
2012-10-11 14:10:00,58.09,58.19,58.06,58.1,17600.0,46.8655,46.9462,46.8413,46.8736,17600.0
2012-10-11 14:20:00,58.1,58.16,58.04,58.13,10400.0,46.8736,46.922,46.8252,46.8978,10400.0
2012-10-11 14:30:00,58.15,58.15,57.94,57.96,42000.0,46.9139,46.9139,46.7445,46.7606,42000.0
2012-10-11 14:40:00,57.98,57.98,57.89,57.91,30400.0,46.7768,46.7768,46.7042,46.7203,30400.0
2012-10-11 14:50:00,57.92,57.96,57.81,57.81,28200.0,46.7284,46.7606,46.6396,46.6396,28200.0
2012-10-11 15:00:00,57.83,57.85,57.78,57.81,33800.0,46.6558,46.6719,46.6154,46.6396,33800.0
2012-10-11 15:10:00,57.8,57.89,57.8,57.84,28600.0,46.6316,46.7042,46.6316,46.6638,28600.0
2012-10-11 15:20:00,57.81,57.9,57.79,57.9,37400.0,46.6396,46.7122,46.6235,46.7122,37400.0
2012-10-11 15:30:00,57.88,57.88,57.81,57.82,34800.0,46.6961,46.6961,46.6396,46.6477,34800.0
2012-10-11 15:40:00,57.81,57.85,57.76,57.78,32400.0,46.6396,46.6719,46.5993,46.6154,32400.0
2012-10-11 15:50:00,57.8,57.83,57.74,57.75,82600.0,46.6316,46.6558,46.5831,46.5912,82600.0
2012-10-12 09:30:00,57.8,58.08,57.65,57.89,29200.0,46.6316,46.8575,46.5105,46.7042,29200.0
2012-10-12 09:40:00,57.91,57.93,57.74,57.8,5800.0,46.7203,46.7364,46.5831,46.6316,5800.0
2012-10-12 09:50:00,57.82,57.98,57.75,57.85,27400.0,46.6477,46.7768,46.5912,46.6719,27400.0
2012-10-12 10:00:00,57.85,57.99,57.77,57.77,21000.0,46.6719,46.7848,46.6074,46.6074,21000.0
2012-10-12 10:10:00,57.77,57.81,57.57,57.62,36800.0,46.6074,46.6396,46.446,46.4863,36800.0
2012-10-12 10:20:00,57.63,57.65,57.37,57.42,40400.0,46.4944,46.5105,46.2846,46.325,40400.0
2012-10-12 10:30:00,57.42,57.44,57.32,57.32,36600.0,46.325,46.3411,46.2443,46.2443,36600.0
2012-10-12 10:40:00,57.32,57.35,57.25,57.33,42600.0,46.2443,46.2685,46.1878,46.2524,42600.0
2012-10-12 10:50:00,57.33,57.37,57.24,57.27,55000.0,46.2524,46.2846,46.1798,46.204,55000.0
2012-10-12 11:00:00,57.27,57.37,57.24,57.35,33200.0,46.204,46.2846,46.1798,46.2685,33200.0
2012-10-12 11:10:00,57.31,57.31,57.16,57.21,31200.0,46.2362,46.2362,46.1152,46.1556,31200.0
2012-10-12 11:20:00,57.22,57.23,57.14,57.15,17400.0,46.1636,46.1717,46.0991,46.1072,17400.0
2012-10-12 11:30:00,57.12,57.13,56.96,57.04,22000.0,46.0829,46.091,45.9539,46.0184,22000.0
2012-10-12 11:40:00,57.05,57.06,56.92,56.92,25400.0,46.0265,46.0345,45.9216,45.9216,25400.0
2012-10-12 11:50:00,56.92,57.04,56.83,56.92,99400.0,45.9216,46.0184,45.849,45.9216,99400.0
2012-10-12 12:00:00,56.92,57.05,56.92,57.05,14600.0,45.9216,46.0265,45.9216,46.0265,14600.0
2012-10-12 12:10:00,57.03,57.08,56.97,57.08,7800.0,46.0103,46.0507,45.9619,46.0507,7800.0
2012-10-12 12:20:00,57.09,57.14,57.07,57.12,19600.0,46.0587,46.0991,46.0426,46.0829,19600.0
2012-10-12 12:30:00,57.11,57.18,57.11,57.15,15800.0,46.0749,46.1314,46.0749,46.1072,15800.0
2012-10-12 12:40:00,57.15,57.18,57.1,57.1,19200.0,46.1072,46.1314,46.0668,46.0668,19200.0
2012-10-12 12:50:00,57.11,57.13,57.11,57.12,2200.0,46.0749,46.091,46.0749,46.0829,2200.0
2012-10-12 13:00:00,57.12,57.15,57.1,57.15,56000.0,46.0829,46.1072,46.0668,46.1072,56000.0
2012-10-12 13:10:00,57.12,57.12,57.06,57.06,4200.0,46.0829,46.0829,46.0345,46.0345,4200.0
2012-10-12 13:20:00,57.06,57.07,56.97,56.98,10800.0,46.0345,46.0426,45.9619,45.97,10800.0
2012-10-12 13:30:00,56.97,56.98,56.84,56.88,18400.0,45.9619,45.97,45.8571,45.8893,18400.0
2012-10-12 13:40:00,56.88,56.91,56.77,56.79,25000.0,45.8893,45.9135,45.8006,45.8167,25000.0
2012-10-12 13:50:00,56.79,56.92,56.78,56.91,12800.0,45.8167,45.9216,45.8086,45.9135,12800.0
2012-10-12 14:00:00,56.9,56.91,56.81,56.83,44000.0,45.9055,45.9135,45.8328,45.849,44000.0
2012-10-12 14:10:00,56.84,56.86,56.81,56.83,31400.0,45.8571,45.8732,45.8328,45.849,31400.0
2012-10-12 14:20:00,56.82,56.85,56.8,56.84,42800.0,45.8409,45.8651,45.8248,45.8571,42800.0
2012-10-12 14:30:00,56.82,56.85,56.81,56.81,38000.0,45.8409,45.8651,45.8328,45.8328,38000.0
2012-10-12 14:40:00,56.8,56.8,56.7,56.74,89400.0,45.8248,45.8248,45.7441,45.7764,89400.0
2012-10-12 14:50:00,56.75,56.94,56.74,56.9,69200.0,45.7844,45.9377,45.7764,45.9055,69200.0
2012-10-12 15:00:00,56.9,56.99,56.89,56.98,28600.0,45.9055,45.9781,45.8974,45.97,28600.0
2012-10-12 15:10:00,56.97,57.12,56.95,57.06,33600.0,45.9619,46.0829,45.9458,46.0345,33600.0
2012-10-12 15:20:00,57.08,57.12,57.05,57.1,13200.0,46.0507,46.0829,46.0265,46.0668,13200.0
2012-10-12 15:30:00,57.1,57.1,56.94,56.96,30200.0,46.0668,46.0668,45.9377,45.9539,30200.0
2012-10-12 15:40:00,56.96,57.09,56.94,57.02,50600.0,45.9539,46.0587,45.9377,46.0023,50600.0
2012-10-12 15:50:00,57.02,57.14,57.02,57.12,109400.0,46.0023,46.0991,46.0023,46.0829,109400.0
2012-10-15 09:30:00,57.19,57.24,56.95,57.09,30200.0,46.1394,46.1798,45.9458,46.0587,30200.0
2012-10-15 09:40:00,57.07,57.14,56.93,57.03,22800.0,46.0426,46.0991,45.9297,46.0103,22800.0
2012-10-15 09:50:00,57.06,57.18,56.94,57.0,65200.0,46.0345,46.1314,45.9377,45.9861,65200.0
2012-10-15 10:00:00,56.96,57.19,56.95,57.15,44600.0,45.9539,46.1394,45.9458,46.1072,44600.0
2012-10-15 10:10:00,57.11,57.14,56.91,56.96,20400.0,46.0749,46.0991,45.9135,45.9539,20400.0
2012-10-15 10:20:00,56.94,56.99,56.88,56.9,14800.0,45.9377,45.9781,45.8893,45.9055,14800.0
2012-10-15 10:30:00,56.94,57.09,56.92,57.02,26400.0,45.9377,46.0587,45.9216,46.0023,26400.0
2012-10-15 10:40:00,57.05,57.08,57.02,57.04,15000.0,46.0265,46.0507,46.0023,46.0184,15000.0
2012-10-15 10:50:00,57.02,57.04,56.97,57.01,10600.0,46.0023,46.0184,45.9619,45.9942,10600.0
2012-10-15 11:00:00,56.99,57.1,56.98,57.08,24200.0,45.9781,46.0668,45.97,46.0507,24200.0
2012-10-15 11:10:00,57.13,57.38,57.1,57.38,25800.0,46.091,46.2927,46.0668,46.2927,25800.0
2012-10-15 11:20:00,57.4,57.56,57.4,57.5,24400.0,46.3088,46.4379,46.3088,46.3895,24400.0
2012-10-15 11:30:00,57.51,57.65,57.46,57.63,8400.0,46.3976,46.5105,46.3573,46.4944,8400.0
2012-10-15 11:40:00,57.61,57.73,57.61,57.63,12800.0,46.4783,46.5751,46.4783,46.4944,12800.0
2012-10-15 11:50:00,57.64,57.74,57.64,57.73,10200.0,46.5025,46.5831,46.5025,46.5751,10200.0
2012-10-15 12:00:00,57.7,57.81,57.66,57.79,23200.0,46.5509,46.6396,46.5186,46.6235,23200.0
2012-10-15 12:10:00,57.79,57.85,57.73,57.84,18800.0,46.6235,46.6719,46.5751,46.6638,18800.0
2012-10-15 12:20:00,57.82,57.88,57.76,57.86,18800.0,46.6477,46.6961,46.5993,46.68,18800.0
2012-10-15 12:30:00,57.9,57.96,57.85,57.96,37800.0,46.7122,46.7606,46.6719,46.7606,37800.0
2012-10-15 12:40:00,57.99,58.06,57.93,58.06,25400.0,46.7848,46.8413,46.7364,46.8413,25400.0
2012-10-15 12:50:00,58.06,58.06,57.97,57.97,25600.0,46.8413,46.8413,46.7687,46.7687,25600.0
2012-10-15 13:00:00,57.96,58.06,57.94,58.02,14800.0,46.7606,46.8413,46.7445,46.809,14800.0
2012-10-15 13:10:00,58.02,58.09,58.0,58.0,14200.0,46.809,46.8655,46.7929,46.7929,14200.0
2012-10-15 13:20:00,58.01,58.01,57.91,57.97,47400.0,46.801,46.801,46.7203,46.7687,47400.0
2012-10-15 13:30:00,57.95,57.97,57.77,57.77,53600.0,46.7526,46.7687,46.6074,46.6074,53600.0
2012-10-15 13:40:00,57.78,57.82,57.77,57.79,16600.0,46.6154,46.6477,46.6074,46.6235,16600.0
2012-10-15 13:50:00,57.8,57.82,57.77,57.8,10000.0,46.6316,46.6477,46.6074,46.6316,10000.0
2012-10-15 14:00:00,57.8,57.82,57.77,57.77,17200.0,46.6316,46.6477,46.6074,46.6074,17200.0
2012-10-15 14:10:00,57.77,57.8,57.76,57.77,9800.0,46.6074,46.6316,46.5993,46.6074,9800.0
2012-10-15 14:20:00,57.79,57.88,57.79,57.85,14800.0,46.6235,46.6961,46.6235,46.6719,14800.0
2012-10-15 14:30:00,57.81,57.82,57.76,57.81,13000.0,46.6396,46.6477,46.5993,46.6396,13000.0
2012-10-15 14:40:00,57.8,57.8,57.72,57.77,16000.0,46.6316,46.6316,46.567,46.6074,16000.0
2012-10-15 14:50:00,57.76,57.84,57.74,57.82,19600.0,46.5993,46.6638,46.5831,46.6477,19600.0
2012-10-15 15:00:00,57.82,57.88,57.72,57.77,36000.0,46.6477,46.6961,46.567,46.6074,36000.0
2012-10-15 15:10:00,57.78,57.95,57.77,57.93,27600.0,46.6154,46.7526,46.6074,46.7364,27600.0
2012-10-15 15:20:00,57.91,57.91,57.84,57.84,19800.0,46.7203,46.7203,46.6638,46.6638,19800.0
2012-10-15 15:30:00,57.86,57.93,57.85,57.88,40400.0,46.68,46.7364,46.6719,46.6961,40400.0
2012-10-15 15:40:00,57.9,57.96,57.85,57.95,75000.0,46.7122,46.7606,46.6719,46.7526,75000.0
2012-10-15 15:50:00,57.94,58.13,57.94,58.07,160000.0,46.7445,46.8978,46.7445,46.8494,160000.0
2012-10-16 09:30:00,58.49,58.55,57.97,58.08,37200.0,47.1882,47.2366,46.7687,46.8575,37200.0
2012-10-16 09:40:00,58.08,58.47,58.05,58.38,52800.0,46.8575,47.1721,46.8332,47.0995,52800.0
2012-10-16 09:50:00,58.38,58.54,58.37,58.5,27000.0,47.0995,47.2286,47.0914,47.1963,27000.0
2012-10-16 10:00:00,58.54,58.54,58.3,58.42,28000.0,47.2286,47.2286,47.0349,47.1318,28000.0
2012-10-16 10:10:00,58.38,58.62,58.38,58.54,84200.0,47.0995,47.2931,47.0995,47.2286,84200.0
2012-10-16 10:20:00,58.54,58.7,58.52,58.6,92000.0,47.2286,47.3577,47.2124,47.277,92000.0
2012-10-16 10:30:00,58.6,58.68,58.56,58.62,56800.0,47.277,47.3415,47.2447,47.2931,56800.0
2012-10-16 10:40:00,58.6,58.67,58.59,58.67,20600.0,47.277,47.3335,47.2689,47.3335,20600.0
2012-10-16 10:50:00,58.66,58.77,58.62,58.74,35400.0,47.3254,47.4141,47.2931,47.3899,35400.0
2012-10-16 11:00:00,58.72,58.73,58.62,58.63,18800.0,47.3738,47.3819,47.2931,47.3012,18800.0
2012-10-16 11:10:00,58.6,58.63,58.6,58.62,14000.0,47.277,47.3012,47.277,47.2931,14000.0
2012-10-16 11:20:00,58.6,58.74,58.6,58.74,23200.0,47.277,47.3899,47.277,47.3899,23200.0
2012-10-16 11:30:00,58.74,58.77,58.71,58.72,11200.0,47.3899,47.4141,47.3657,47.3738,11200.0
2012-10-16 11:40:00,58.72,58.72,58.68,58.71,11600.0,47.3738,47.3738,47.3415,47.3657,11600.0
2012-10-16 11:50:00,58.7,58.87,58.7,58.86,26600.0,47.3577,47.4948,47.3577,47.4867,26600.0
2012-10-16 12:00:00,58.87,58.92,58.84,58.92,13200.0,47.4948,47.5351,47.4706,47.5351,13200.0
2012-10-16 12:10:00,58.93,58.95,58.88,58.88,22000.0,47.5432,47.5593,47.5029,47.5029,22000.0
2012-10-16 12:20:00,58.88,58.88,58.81,58.81,21000.0,47.5029,47.5029,47.4464,47.4464,21000.0
2012-10-16 12:30:00,58.82,58.85,58.74,58.77,23000.0,47.4545,47.4787,47.3899,47.4141,23000.0
2012-10-16 12:40:00,58.76,58.94,58.76,58.92,19600.0,47.4061,47.5513,47.4061,47.5351,19600.0
2012-10-16 12:50:00,58.92,59.02,58.9,58.99,26800.0,47.5351,47.6158,47.519,47.5916,26800.0
2012-10-16 13:00:00,58.98,59.04,58.95,59.02,30200.0,47.5836,47.632,47.5593,47.6158,30200.0
2012-10-16 13:10:00,59.01,59.08,59.0,59.05,19800.0,47.6078,47.6642,47.5997,47.64,19800.0
2012-10-16 13:20:00,59.07,59.33,59.07,59.33,76800.0,47.6562,47.8659,47.6562,47.8659,76800.0
2012-10-16 13:30:00,59.33,59.42,59.25,59.41,54600.0,47.8659,47.9385,47.8014,47.9305,54600.0
2012-10-16 13:40:00,59.41,59.45,59.38,59.38,37200.0,47.9305,47.9627,47.9063,47.9063,37200.0
2012-10-16 13:50:00,59.39,59.4,59.34,59.36,29400.0,47.9143,47.9224,47.874,47.8901,29400.0
2012-10-16 14:00:00,59.35,59.42,59.35,59.38,30000.0,47.8821,47.9385,47.8821,47.9063,30000.0
2012-10-16 14:10:00,59.38,59.38,59.21,59.35,149400.0,47.9063,47.9063,47.7691,47.8821,149400.0
2012-10-16 14:20:00,59.35,59.35,59.21,59.25,54400.0,47.8821,47.8821,47.7691,47.8014,54400.0
2012-10-16 14:30:00,59.26,59.3,59.19,59.19,42600.0,47.8094,47.8417,47.753,47.753,42600.0
2012-10-16 14:40:00,59.18,59.19,59.05,59.07,30600.0,47.7449,47.753,47.64,47.6562,30600.0
2012-10-16 14:50:00,59.06,59.07,58.98,58.99,37200.0,47.6481,47.6562,47.5836,47.5916,37200.0
2012-10-16 15:00:00,58.98,58.99,58.89,58.9,44800.0,47.5836,47.5916,47.5109,47.519,44800.0
2012-10-16 15:10:00,58.9,58.96,58.88,58.92,50600.0,47.519,47.5674,47.5029,47.5351,50600.0
2012-10-16 15:20:00,58.92,58.93,58.84,58.86,71400.0,47.5351,47.5432,47.4706,47.4867,71400.0
2012-10-16 15:30:00,58.87,58.96,58.87,58.94,56600.0,47.4948,47.5674,47.4948,47.5513,56600.0
2012-10-16 15:40:00,58.95,58.96,58.86,58.88,83800.0,47.5593,47.5674,47.4867,47.5029,83800.0
2012-10-16 15:50:00,58.87,58.96,58.87,58.92,154200.0,47.4948,47.5674,47.4948,47.5351,154200.0
2012-10-17 09:30:00,59.02,59.33,58.72,59.25,42000.0,47.6158,47.8659,47.3738,47.8014,42000.0
2012-10-17 09:40:00,59.27,59.4,59.12,59.29,32400.0,47.8175,47.9224,47.6965,47.8337,32400.0
2012-10-17 09:50:00,59.29,59.46,59.12,59.33,50400.0,47.8337,47.9708,47.6965,47.8659,50400.0
2012-10-17 10:00:00,59.31,59.53,59.31,59.48,74800.0,47.8498,48.0273,47.8498,47.9869,74800.0
2012-10-17 10:10:00,59.48,59.88,59.42,59.79,111200.0,47.9869,48.3096,47.9385,48.237,111200.0
2012-10-17 10:20:00,59.79,59.79,59.62,59.74,90000.0,48.237,48.237,48.0999,48.1967,90000.0
2012-10-17 10:30:00,59.74,59.81,59.67,59.7,39600.0,48.1967,48.2532,48.1402,48.1644,39600.0
2012-10-17 10:40:00,59.74,60.0,59.73,59.99,49400.0,48.1967,48.4065,48.1886,48.3984,49400.0
2012-10-17 10:50:00,59.95,59.99,59.9,59.94,49400.0,48.3661,48.3984,48.3258,48.3581,49400.0
2012-10-17 11:00:00,59.93,59.93,59.66,59.74,44800.0,48.35,48.35,48.1322,48.1967,44800.0
2012-10-17 11:10:00,59.73,59.93,59.71,59.87,43400.0,48.1886,48.35,48.1725,48.3016,43400.0
2012-10-17 11:20:00,59.88,59.97,59.88,59.95,34800.0,48.3096,48.3823,48.3096,48.3661,34800.0
2012-10-17 11:30:00,59.95,60.0,59.76,59.85,49400.0,48.3661,48.4065,48.2128,48.2854,49400.0
2012-10-17 11:40:00,59.84,59.84,59.72,59.73,25600.0,48.2774,48.2774,48.1806,48.1886,25600.0
2012-10-17 11:50:00,59.74,59.77,59.5,59.54,50600.0,48.1967,48.2209,48.0031,48.0353,50600.0
2012-10-17 12:00:00,59.55,59.55,59.39,59.43,74800.0,48.0434,48.0434,47.9143,47.9466,74800.0
2012-10-17 12:10:00,59.43,59.49,59.35,59.44,77400.0,47.9466,47.995,47.8821,47.9547,77400.0
2012-10-17 12:20:00,59.45,59.46,59.32,59.32,33800.0,47.9627,47.9708,47.8579,47.8579,33800.0
2012-10-17 12:30:00,59.34,59.4,59.33,59.36,28800.0,47.874,47.9224,47.8659,47.8901,28800.0
2012-10-17 12:40:00,59.35,59.41,59.28,59.29,45000.0,47.8821,47.9305,47.8256,47.8337,45000.0
2012-10-17 12:50:00,59.28,59.33,59.17,59.31,77400.0,47.8256,47.8659,47.7368,47.8498,77400.0
2012-10-17 13:00:00,59.31,59.42,59.29,59.42,50600.0,47.8498,47.9385,47.8337,47.9385,50600.0
2012-10-17 13:10:00,59.44,59.46,59.43,59.44,17000.0,47.9547,47.9708,47.9466,47.9547,17000.0
2012-10-17 13:20:00,59.43,59.46,59.43,59.45,34200.0,47.9466,47.9708,47.9466,47.9627,34200.0
2012-10-17 13:30:00,59.45,59.46,59.31,59.33,25000.0,47.9627,47.9708,47.8498,47.8659,25000.0
2012-10-17 13:40:00,59.3,59.33,59.13,59.19,59800.0,47.8417,47.8659,47.7046,47.753,59800.0
2012-10-17 13:50:00,59.19,59.31,59.09,59.29,46800.0,47.753,47.8498,47.6723,47.8337,46800.0
2012-10-17 14:00:00,59.31,59.52,59.3,59.43,60400.0,47.8498,48.0192,47.8417,47.9466,60400.0
2012-10-17 14:10:00,59.4,59.44,59.18,59.19,104400.0,47.9224,47.9547,47.7449,47.753,104400.0
2012-10-17 14:20:00,59.2,59.21,59.1,59.17,76800.0,47.761,47.7691,47.6804,47.7368,76800.0
2012-10-17 14:30:00,59.17,59.34,59.17,59.29,37400.0,47.7368,47.874,47.7368,47.8337,37400.0
2012-10-17 14:40:00,59.3,59.31,59.15,59.16,32200.0,47.8417,47.8498,47.7207,47.7288,32200.0
2012-10-17 14:50:00,59.15,59.29,59.15,59.24,20200.0,47.7207,47.8337,47.7207,47.7933,20200.0
2012-10-17 15:00:00,59.26,59.33,59.23,59.3,52000.0,47.8094,47.8659,47.7852,47.8417,52000.0
2012-10-17 15:10:00,59.32,59.38,59.28,59.37,44600.0,47.8579,47.9063,47.8256,47.8982,44600.0
2012-10-17 15:20:00,59.37,59.44,59.35,59.43,50800.0,47.8982,47.9547,47.8821,47.9466,50800.0
2012-10-17 15:30:00,59.43,59.63,59.38,59.53,86800.0,47.9466,48.108,47.9063,48.0273,86800.0
2012-10-17 15:40:00,59.52,59.55,59.35,59.39,84000.0,48.0192,48.0434,47.8821,47.9143,84000.0
2012-10-17 15:50:00,59.4,59.49,59.37,59.49,131400.0,47.9224,47.995,47.8982,47.995,131400.0
2012-10-18 09:30:00,59.44,60.0,58.8,59.6,207600.0,47.9547,48.4065,47.4383,48.0838,207600.0
2012-10-18 09:40:00,59.6,59.9,59.55,59.71,108400.0,48.0838,48.3258,48.0434,48.1725,108400.0
2012-10-18 09:50:00,59.75,59.8,59.66,59.71,54400.0,48.2048,48.2451,48.1322,48.1725,54400.0
2012-10-18 10:00:00,59.74,59.9,59.36,59.48,71400.0,48.1967,48.3258,47.8901,47.9869,71400.0
2012-10-18 10:10:00,59.52,59.52,59.04,59.16,74400.0,48.0192,48.0192,47.632,47.7288,74400.0
2012-10-18 10:20:00,59.13,59.27,59.06,59.19,57400.0,47.7046,47.8175,47.6481,47.753,57400.0
2012-10-18 10:30:00,59.2,59.54,59.13,59.24,72400.0,47.761,48.0353,47.7046,47.7933,72400.0
2012-10-18 10:40:00,59.21,59.44,59.11,59.24,44400.0,47.7691,47.9547,47.6884,47.7933,44400.0
2012-10-18 10:50:00,59.29,59.41,59.24,59.37,34400.0,47.8337,47.9305,47.7933,47.8982,34400.0
2012-10-18 11:00:00,59.4,59.53,59.29,59.38,49200.0,47.9224,48.0273,47.8337,47.9063,49200.0
2012-10-18 11:10:00,59.43,59.56,59.38,59.49,21800.0,47.9466,48.0515,47.9063,47.995,21800.0
2012-10-18 11:20:00,59.51,59.68,59.5,59.59,25400.0,48.0111,48.1483,48.0031,48.0757,25400.0
2012-10-18 11:30:00,59.63,59.76,59.57,59.66,19600.0,48.108,48.2128,48.0595,48.1322,19600.0
2012-10-18 11:40:00,59.68,59.73,59.58,59.66,37000.0,48.1483,48.1886,48.0676,48.1322,37000.0
2012-10-18 11:50:00,59.65,59.84,59.6,59.78,32200.0,48.1241,48.2774,48.0838,48.229,32200.0
2012-10-18 12:00:00,59.84,59.95,59.8,59.9,23600.0,48.2774,48.3661,48.2451,48.3258,23600.0
2012-10-18 12:10:00,59.91,59.94,59.85,59.92,33000.0,48.3339,48.3581,48.2854,48.3419,33000.0
2012-10-18 12:20:00,59.92,59.94,59.8,59.85,19200.0,48.3419,48.3581,48.2451,48.2854,19200.0
2012-10-18 12:30:00,59.91,59.92,59.67,59.67,41600.0,48.3339,48.3419,48.1402,48.1402,41600.0
2012-10-18 12:40:00,59.72,59.84,59.7,59.81,29800.0,48.1806,48.2774,48.1644,48.2532,29800.0
2012-10-18 12:50:00,59.79,59.9,59.7,59.83,23000.0,48.237,48.3258,48.1644,48.2693,23000.0
2012-10-18 13:00:00,59.8,59.87,59.7,59.77,19200.0,48.2451,48.3016,48.1644,48.2209,19200.0
2012-10-18 13:10:00,59.74,59.81,59.7,59.75,29800.0,48.1967,48.2532,48.1644,48.2048,29800.0
2012-10-18 13:20:00,59.77,59.88,59.7,59.81,19600.0,48.2209,48.3096,48.1644,48.2532,19600.0
2012-10-18 13:30:00,59.85,59.88,59.78,59.8,30200.0,48.2854,48.3096,48.229,48.2451,30200.0
2012-10-18 13:40:00,59.82,59.88,59.73,59.8,25400.0,48.2612,48.3096,48.1886,48.2451,25400.0
2012-10-18 13:50:00,59.79,59.84,59.7,59.77,33400.0,48.237,48.2774,48.1644,48.2209,33400.0
2012-10-18 14:00:00,59.75,59.93,59.72,59.92,29200.0,48.2048,48.35,48.1806,48.3419,29200.0
2012-10-18 14:10:00,59.92,59.92,59.62,59.64,56400.0,48.3419,48.3419,48.0999,48.116,56400.0
2012-10-18 14:20:00,59.67,59.69,59.41,59.44,43000.0,48.1402,48.1564,47.9305,47.9547,43000.0
2012-10-18 14:30:00,59.42,59.6,59.29,59.43,50000.0,47.9385,48.0838,47.8337,47.9466,50000.0
2012-10-18 14:40:00,59.42,59.52,59.35,59.45,26400.0,47.9385,48.0192,47.8821,47.9627,26400.0
2012-10-18 14:50:00,59.4,59.6,59.4,59.52,29600.0,47.9224,48.0838,47.9224,48.0192,29600.0
2012-10-18 15:00:00,59.59,59.66,59.47,59.52,60600.0,48.0757,48.1322,47.9789,48.0192,60600.0
2012-10-18 15:10:00,59.54,59.61,59.52,59.58,30400.0,48.0353,48.0918,48.0192,48.0676,30400.0
2012-10-18 15:20:00,59.59,59.66,59.52,59.63,33600.0,48.0757,48.1322,48.0192,48.108,33600.0
2012-10-18 15:30:00,59.65,59.65,59.43,59.5,55000.0,48.1241,48.1241,47.9466,48.0031,55000.0
2012-10-18 15:40:00,59.51,59.63,59.5,59.61,83800.0,48.0111,48.108,48.0031,48.0918,83800.0
2012-10-18 15:50:00,59.59,59.67,59.56,59.57,82200.0,48.0757,48.1402,48.0515,48.0595,82200.0
2012-10-19 09:30:00,59.72,59.82,59.3,59.49,281800.0,48.1806,48.2612,47.8417,47.995,281800.0
2012-10-19 09:40:00,59.52,59.71,59.38,59.65,38600.0,48.0192,48.1725,47.9063,48.1241,38600.0
2012-10-19 09:50:00,59.62,59.69,59.52,59.59,51200.0,48.0999,48.1564,48.0192,48.0757,51200.0
2012-10-19 10:00:00,59.55,59.63,59.53,59.6,24600.0,48.0434,48.108,48.0273,48.0838,24600.0
2012-10-19 10:10:00,59.58,59.58,59.48,59.48,34000.0,48.0676,48.0676,47.9869,47.9869,34000.0
2012-10-19 10:20:00,59.49,59.51,59.43,59.45,23200.0,47.995,48.0111,47.9466,47.9627,23200.0
2012-10-19 10:30:00,59.45,59.45,59.29,59.34,13200.0,47.9627,47.9627,47.8337,47.874,13200.0
2012-10-19 10:40:00,59.34,59.38,59.25,59.25,50600.0,47.874,47.9063,47.8014,47.8014,50600.0
2012-10-19 10:50:00,59.24,59.3,59.08,59.1,24000.0,47.7933,47.8417,47.6642,47.6804,24000.0
2012-10-19 11:00:00,59.1,59.14,59.05,59.05,17200.0,47.6804,47.7126,47.64,47.64,17200.0
2012-10-19 11:10:00,59.06,59.1,59.02,59.1,19800.0,47.6481,47.6804,47.6158,47.6804,19800.0
2012-10-19 11:20:00,59.1,59.1,58.98,58.98,26000.0,47.6804,47.6804,47.5836,47.5836,26000.0
2012-10-19 11:30:00,59.01,59.1,59.0,59.07,18800.0,47.6078,47.6804,47.5997,47.6562,18800.0
2012-10-19 11:40:00,59.06,59.13,59.01,59.05,29200.0,47.6481,47.7046,47.6078,47.64,29200.0
2012-10-19 11:50:00,59.04,59.07,58.97,59.01,25200.0,47.632,47.6562,47.5755,47.6078,25200.0
2012-10-19 12:00:00,59.02,59.02,58.88,58.89,15400.0,47.6158,47.6158,47.5029,47.5109,15400.0
2012-10-19 12:10:00,58.88,58.92,58.66,58.7,17000.0,47.5029,47.5351,47.3254,47.3577,17000.0
2012-10-19 12:20:00,58.73,58.8,58.63,58.67,14000.0,47.3819,47.4383,47.3012,47.3335,14000.0
2012-10-19 12:30:00,58.66,58.77,58.65,58.77,15400.0,47.3254,47.4141,47.3173,47.4141,15400.0
2012-10-19 12:40:00,58.77,58.8,58.75,58.8,20200.0,47.4141,47.4383,47.398,47.4383,20200.0
2012-10-19 12:50:00,58.77,58.96,58.77,58.93,39800.0,47.4141,47.5674,47.4141,47.5432,39800.0
2012-10-19 13:00:00,58.92,58.98,58.91,58.93,23600.0,47.5351,47.5836,47.5271,47.5432,23600.0
2012-10-19 13:10:00,58.96,59.01,58.88,58.88,22000.0,47.5674,47.6078,47.5029,47.5029,22000.0
2012-10-19 13:20:00,58.88,58.92,58.86,58.86,26400.0,47.5029,47.5351,47.4867,47.4867,26400.0
2012-10-19 13:30:00,58.85,58.85,58.74,58.77,17600.0,47.4787,47.4787,47.3899,47.4141,17600.0
2012-10-19 13:40:00,58.73,58.73,58.54,58.54,19400.0,47.3819,47.3819,47.2286,47.2286,19400.0
2012-10-19 13:50:00,58.54,58.65,58.49,58.63,26400.0,47.2286,47.3173,47.1882,47.3012,26400.0
2012-10-19 14:00:00,58.61,58.72,58.6,58.7,13000.0,47.285,47.3738,47.277,47.3577,13000.0
2012-10-19 14:10:00,58.7,58.71,58.63,58.63,19600.0,47.3577,47.3657,47.3012,47.3012,19600.0
2012-10-19 14:20:00,58.63,58.65,58.47,58.49,27800.0,47.3012,47.3173,47.1721,47.1882,27800.0
2012-10-19 14:30:00,58.5,58.65,58.5,58.65,26200.0,47.1963,47.3173,47.1963,47.3173,26200.0
2012-10-19 14:40:00,58.64,58.68,58.56,58.68,24200.0,47.3092,47.3415,47.2447,47.3415,24200.0
2012-10-19 14:50:00,58.67,58.76,58.55,58.76,30400.0,47.3335,47.4061,47.2366,47.4061,30400.0
2012-10-19 15:00:00,58.76,58.78,58.69,58.73,30800.0,47.4061,47.4222,47.3496,47.3819,30800.0
2012-10-19 15:10:00,58.72,58.74,58.66,58.72,43600.0,47.3738,47.3899,47.3254,47.3738,43600.0
2012-10-19 15:20:00,58.72,58.87,58.72,58.79,50800.0,47.3738,47.4948,47.3738,47.4303,50800.0
2012-10-19 15:30:00,58.8,58.88,58.75,58.87,42600.0,47.4383,47.5029,47.398,47.4948,42600.0
2012-10-19 15:40:00,58.88,58.94,58.79,58.93,73400.0,47.5029,47.5513,47.4303,47.5432,73400.0
2012-10-19 15:50:00,58.93,59.02,58.83,58.9,151800.0,47.5432,47.6158,47.4625,47.519,151800.0
2012-10-22 09:30:00,58.67,59.06,58.67,58.81,48800.0,47.3335,47.6481,47.3335,47.4464,48800.0
2012-10-22 09:40:00,58.84,58.9,58.45,58.52,22400.0,47.4706,47.519,47.156,47.2124,22400.0
2012-10-22 09:50:00,58.59,58.95,58.59,58.94,27400.0,47.2689,47.5593,47.2689,47.5513,27400.0
2012-10-22 10:00:00,58.92,59.17,58.87,59.15,13400.0,47.5351,47.7368,47.4948,47.7207,13400.0
2012-10-22 10:10:00,59.15,59.15,58.96,58.98,7200.0,47.7207,47.7207,47.5674,47.5836,7200.0
2012-10-22 10:20:00,58.99,59.06,58.93,58.94,9400.0,47.5916,47.6481,47.5432,47.5513,9400.0
2012-10-22 10:30:00,58.94,58.95,58.74,58.76,8600.0,47.5513,47.5593,47.3899,47.4061,8600.0
2012-10-22 10:40:00,58.74,58.79,58.67,58.69,8000.0,47.3899,47.4303,47.3335,47.3496,8000.0
2012-10-22 10:50:00,58.7,58.8,58.7,58.71,15200.0,47.3577,47.4383,47.3577,47.3657,15200.0
2012-10-22 11:00:00,58.71,58.74,58.66,58.73,6400.0,47.3657,47.3899,47.3254,47.3819,6400.0
2012-10-22 11:10:00,58.73,58.74,58.62,58.67,9000.0,47.3819,47.3899,47.2931,47.3335,9000.0
2012-10-22 11:20:00,58.63,58.69,58.6,58.63,5000.0,47.3012,47.3496,47.277,47.3012,5000.0
2012-10-22 11:30:00,58.63,58.77,58.6,58.72,7200.0,47.3012,47.4141,47.277,47.3738,7200.0
2012-10-22 11:40:00,58.73,58.9,58.73,58.9,7000.0,47.3819,47.519,47.3819,47.519,7000.0
2012-10-22 11:50:00,58.87,58.88,58.83,58.83,4800.0,47.4948,47.5029,47.4625,47.4625,4800.0
2012-10-22 12:00:00,58.81,58.83,58.73,58.82,8000.0,47.4464,47.4625,47.3819,47.4545,8000.0
2012-10-22 12:10:00,58.77,58.82,58.73,58.74,6200.0,47.4141,47.4545,47.3819,47.3899,6200.0
2012-10-22 12:20:00,58.79,58.8,58.72,58.74,10800.0,47.4303,47.4383,47.3738,47.3899,10800.0
2012-10-22 12:30:00,58.72,58.77,58.65,58.67,6800.0,47.3738,47.4141,47.3173,47.3335,6800.0
2012-10-22 12:40:00,58.67,58.72,58.67,58.69,12400.0,47.3335,47.3738,47.3335,47.3496,12400.0
2012-10-22 12:50:00,58.65,58.67,58.59,58.59,31000.0,47.3173,47.3335,47.2689,47.2689,31000.0
2012-10-22 13:00:00,58.6,58.66,58.52,58.56,10600.0,47.277,47.3254,47.2124,47.2447,10600.0
2012-10-22 13:10:00,58.59,58.59,58.41,58.41,27000.0,47.2689,47.2689,47.1237,47.1237,27000.0
2012-10-22 13:20:00,58.42,58.45,58.3,58.38,9600.0,47.1318,47.156,47.0349,47.0995,9600.0
2012-10-22 13:30:00,58.38,58.45,58.37,58.43,9800.0,47.0995,47.156,47.0914,47.1398,9800.0
2012-10-22 13:40:00,58.43,58.43,58.26,58.38,12600.0,47.1398,47.1398,47.0027,47.0995,12600.0
2012-10-22 13:50:00,58.31,58.41,58.29,58.37,11000.0,47.043,47.1237,47.0269,47.0914,11000.0
2012-10-22 14:00:00,58.34,58.39,58.3,58.37,8600.0,47.0672,47.1076,47.0349,47.0914,8600.0
2012-10-22 14:10:00,58.37,58.49,58.33,58.41,4400.0,47.0914,47.1882,47.0591,47.1237,4400.0
2012-10-22 14:20:00,58.4,58.4,58.29,58.3,17400.0,47.1156,47.1156,47.0269,47.0349,17400.0
2012-10-22 14:30:00,58.31,58.38,58.27,58.3,20000.0,47.043,47.0995,47.0107,47.0349,20000.0
2012-10-22 14:40:00,58.28,58.35,58.25,58.3,10200.0,47.0188,47.0753,46.9946,47.0349,10200.0
2012-10-22 14:50:00,58.28,58.29,58.21,58.24,12800.0,47.0188,47.0269,46.9623,46.9865,12800.0
2012-10-22 15:00:00,58.22,58.29,58.17,58.28,21000.0,46.9704,47.0269,46.9301,47.0188,21000.0
2012-10-22 15:10:00,58.34,58.46,58.33,58.45,30800.0,47.0672,47.164,47.0591,47.156,30800.0
2012-10-22 15:20:00,58.46,58.49,58.42,58.46,28200.0,47.164,47.1882,47.1318,47.164,28200.0
2012-10-22 15:30:00,58.46,58.6,58.43,58.55,33800.0,47.164,47.277,47.1398,47.2366,33800.0
2012-10-22 15:40:00,58.56,58.69,58.56,58.69,45800.0,47.2447,47.3496,47.2447,47.3496,45800.0
2012-10-22 15:50:00,58.7,58.9,58.66,58.85,74000.0,47.3577,47.519,47.3254,47.4787,74000.0
2012-10-23 09:30:00,57.29,57.99,56.85,57.85,136000.0,46.2201,46.7848,45.8651,46.6719,136000.0
2012-10-23 09:40:00,57.85,58.01,57.71,57.91,40000.0,46.6719,46.801,46.5589,46.7203,40000.0
2012-10-23 09:50:00,57.87,58.09,57.73,58.02,35600.0,46.688,46.8655,46.5751,46.809,35600.0
2012-10-23 10:00:00,58.0,58.16,57.96,58.02,23000.0,46.7929,46.922,46.7606,46.809,23000.0
2012-10-23 10:10:00,57.97,57.99,57.67,57.72,60800.0,46.7687,46.7848,46.5267,46.567,60800.0
2012-10-23 10:20:00,57.71,57.8,57.7,57.8,33600.0,46.5589,46.6316,46.5509,46.6316,33600.0
2012-10-23 10:30:00,57.77,57.81,57.35,57.39,37000.0,46.6074,46.6396,46.2685,46.3008,37000.0
2012-10-23 10:40:00,57.38,57.51,57.35,57.42,33000.0,46.2927,46.3976,46.2685,46.325,33000.0
2012-10-23 10:50:00,57.42,57.5,57.38,57.39,23000.0,46.325,46.3895,46.2927,46.3008,23000.0
2012-10-23 11:00:00,57.36,57.4,57.35,57.38,27600.0,46.2766,46.3088,46.2685,46.2927,27600.0
2012-10-23 11:10:00,57.38,57.39,57.24,57.25,58400.0,46.2927,46.3008,46.1798,46.1878,58400.0
2012-10-23 11:20:00,57.27,57.27,57.13,57.17,68400.0,46.204,46.204,46.091,46.1233,68400.0
2012-10-23 11:30:00,57.17,57.21,57.04,57.06,17000.0,46.1233,46.1556,46.0184,46.0345,17000.0
2012-10-23 11:40:00,57.09,57.09,57.03,57.09,21400.0,46.0587,46.0587,46.0103,46.0587,21400.0
2012-10-23 11:50:00,57.05,57.09,56.96,56.98,53000.0,46.0265,46.0587,45.9539,45.97,53000.0
2012-10-23 12:00:00,56.99,57.05,56.96,57.02,35800.0,45.9781,46.0265,45.9539,46.0023,35800.0
2012-10-23 12:10:00,57.06,57.24,57.04,57.2,15800.0,46.0345,46.1798,46.0184,46.1475,15800.0
2012-10-23 12:20:00,57.17,57.27,57.15,57.27,17200.0,46.1233,46.204,46.1072,46.204,17200.0
2012-10-23 12:30:00,57.25,57.35,57.21,57.29,25200.0,46.1878,46.2685,46.1556,46.2201,25200.0
2012-10-23 12:40:00,57.32,57.4,57.31,57.4,10800.0,46.2443,46.3088,46.2362,46.3088,10800.0
2012-10-23 12:50:00,57.37,57.39,57.33,57.39,36600.0,46.2846,46.3008,46.2524,46.3008,36600.0
2012-10-23 13:00:00,57.41,57.49,57.38,57.49,11800.0,46.3169,46.3815,46.2927,46.3815,11800.0
2012-10-23 13:10:00,57.5,57.69,57.47,57.55,12800.0,46.3895,46.5428,46.3653,46.4299,12800.0
2012-10-23 13:20:00,57.52,57.69,57.52,57.65,16600.0,46.4057,46.5428,46.4057,46.5105,16600.0
2012-10-23 13:30:00,57.63,57.68,57.6,57.68,18600.0,46.4944,46.5347,46.4702,46.5347,18600.0
2012-10-23 13:40:00,57.67,57.73,57.62,57.71,23000.0,46.5267,46.5751,46.4863,46.5589,23000.0
2012-10-23 13:50:00,57.72,57.81,57.65,57.75,15600.0,46.567,46.6396,46.5105,46.5912,15600.0
2012-10-23 14:00:00,57.8,57.8,57.65,57.68,10800.0,46.6316,46.6316,46.5105,46.5347,10800.0
2012-10-23 14:10:00,57.68,57.68,57.55,57.65,13600.0,46.5347,46.5347,46.4299,46.5105,13600.0
2012-10-23 14:20:00,57.58,57.66,57.56,57.63,8400.0,46.4541,46.5186,46.4379,46.4944,8400.0
2012-10-23 14:30:00,57.63,57.74,57.59,57.74,16000.0,46.4944,46.5831,46.4621,46.5831,16000.0
2012-10-23 14:40:00,57.74,57.94,57.72,57.91,44000.0,46.5831,46.7445,46.567,46.7203,44000.0
2012-10-23 14:50:00,57.91,57.93,57.84,57.89,15400.0,46.7203,46.7364,46.6638,46.7042,15400.0
2012-10-23 15:00:00,57.88,57.95,57.81,57.85,31800.0,46.6961,46.7526,46.6396,46.6719,31800.0
2012-10-23 15:10:00,57.83,57.87,57.75,57.84,19600.0,46.6558,46.688,46.5912,46.6638,19600.0
2012-10-23 15:20:00,57.85,57.9,57.77,57.77,48000.0,46.6719,46.7122,46.6074,46.6074,48000.0
2012-10-23 15:30:00,57.77,57.81,57.72,57.76,55400.0,46.6074,46.6396,46.567,46.5993,55400.0
2012-10-23 15:40:00,57.77,57.79,57.71,57.76,51600.0,46.6074,46.6235,46.5589,46.5993,51600.0
2012-10-23 15:50:00,57.77,57.85,57.76,57.77,99400.0,46.6074,46.6719,46.5993,46.6074,99400.0
2012-10-24 09:30:00,58.15,58.56,58.01,58.42,87200.0,46.9139,47.2447,46.801,47.1318,87200.0
2012-10-24 09:40:00,58.37,58.48,58.1,58.34,71000.0,47.0914,47.1802,46.8736,47.0672,71000.0
2012-10-24 09:50:00,58.33,58.34,58.13,58.25,24200.0,47.0591,47.0672,46.8978,46.9946,24200.0
2012-10-24 10:00:00,58.27,58.33,57.97,57.98,38600.0,47.0107,47.0591,46.7687,46.7768,38600.0
2012-10-24 10:10:00,57.98,58.28,57.98,58.15,27200.0,46.7768,47.0188,46.7768,46.9139,27200.0
2012-10-24 10:20:00,58.12,58.31,58.11,58.2,23000.0,46.8897,47.043,46.8817,46.9543,23000.0
2012-10-24 10:30:00,58.18,58.35,58.18,58.33,25200.0,46.9381,47.0753,46.9381,47.0591,25200.0
2012-10-24 10:40:00,58.32,58.49,58.32,58.44,27200.0,47.0511,47.1882,47.0511,47.1479,27200.0
2012-10-24 10:50:00,58.45,58.49,58.41,58.48,26800.0,47.156,47.1882,47.1237,47.1802,26800.0
2012-10-24 11:00:00,58.46,58.63,58.33,58.38,22200.0,47.164,47.3012,47.0591,47.0995,22200.0
2012-10-24 11:10:00,58.37,58.38,58.27,58.33,10800.0,47.0914,47.0995,47.0107,47.0591,10800.0
2012-10-24 11:20:00,58.33,58.38,58.31,58.34,30200.0,47.0591,47.0995,47.043,47.0672,30200.0
2012-10-24 11:30:00,58.37,58.38,58.32,58.34,27800.0,47.0914,47.0995,47.0511,47.0672,27800.0
2012-10-24 11:40:00,58.34,58.35,58.3,58.33,20200.0,47.0672,47.0753,47.0349,47.0591,20200.0
2012-10-24 11:50:00,58.33,58.37,58.29,58.33,27200.0,47.0591,47.0914,47.0269,47.0591,27200.0
2012-10-24 12:00:00,58.33,58.4,58.31,58.34,25600.0,47.0591,47.1156,47.043,47.0672,25600.0
2012-10-24 12:10:00,58.33,58.42,58.31,58.42,29400.0,47.0591,47.1318,47.043,47.1318,29400.0
2012-10-24 12:20:00,58.42,58.55,58.36,58.53,72000.0,47.1318,47.2366,47.0833,47.2205,72000.0
2012-10-24 12:30:00,58.54,58.57,58.48,58.49,27200.0,47.2286,47.2528,47.1802,47.1882,27200.0
2012-10-24 12:40:00,58.49,58.62,58.49,58.59,25000.0,47.1882,47.2931,47.1882,47.2689,25000.0
2012-10-24 12:50:00,58.57,58.66,58.55,58.66,26000.0,47.2528,47.3254,47.2366,47.3254,26000.0
2012-10-24 13:00:00,58.63,58.65,58.56,58.63,20000.0,47.3012,47.3173,47.2447,47.3012,20000.0
2012-10-24 13:10:00,58.62,58.63,58.58,58.62,38000.0,47.2931,47.3012,47.2608,47.2931,38000.0
2012-10-24 13:20:00,58.61,58.7,58.6,58.66,29200.0,47.285,47.3577,47.277,47.3254,29200.0
2012-10-24 13:30:00,58.67,58.7,58.59,58.63,25600.0,47.3335,47.3577,47.2689,47.3012,25600.0
2012-10-24 13:40:00,58.65,58.66,58.59,58.64,24400.0,47.3173,47.3254,47.2689,47.3092,24400.0
2012-10-24 13:50:00,58.63,58.71,58.63,58.69,24400.0,47.3012,47.3657,47.3012,47.3496,24400.0
2012-10-24 14:00:00,58.7,58.74,58.68,58.74,24800.0,47.3577,47.3899,47.3415,47.3899,24800.0
2012-10-24 14:10:00,58.73,58.81,58.57,58.69,40600.0,47.3819,47.4464,47.2528,47.3496,40600.0
2012-10-24 14:20:00,58.69,58.87,58.66,58.83,41600.0,47.3496,47.4948,47.3254,47.4625,41600.0
2012-10-24 14:30:00,58.83,58.87,58.66,58.66,51000.0,47.4625,47.4948,47.3254,47.3254,51000.0
2012-10-24 14:40:00,58.66,58.71,58.6,58.68,43000.0,47.3254,47.3657,47.277,47.3415,43000.0
2012-10-24 14:50:00,58.67,58.8,58.67,58.74,35400.0,47.3335,47.4383,47.3335,47.3899,35400.0
2012-10-24 15:00:00,58.71,58.77,58.51,58.56,60600.0,47.3657,47.4141,47.2044,47.2447,60600.0
2012-10-24 15:10:00,58.56,58.58,58.48,58.53,42800.0,47.2447,47.2608,47.1802,47.2205,42800.0
2012-10-24 15:20:00,58.51,58.56,58.45,58.53,51800.0,47.2044,47.2447,47.156,47.2205,51800.0
2012-10-24 15:30:00,58.52,58.57,58.46,58.48,58600.0,47.2124,47.2528,47.164,47.1802,58600.0
2012-10-24 15:40:00,58.49,58.54,58.42,58.51,74400.0,47.1882,47.2286,47.1318,47.2044,74400.0
2012-10-24 15:50:00,58.49,58.59,58.44,58.58,76800.0,47.1882,47.2689,47.1479,47.2608,76800.0
2012-10-25 09:30:00,58.99,59.0,58.87,58.89,23800.0,47.5916,47.5997,47.4948,47.5109,23800.0
2012-10-25 09:40:00,58.89,58.95,58.65,58.72,27200.0,47.5109,47.5593,47.3173,47.3738,27200.0
2012-10-25 09:50:00,58.7,58.7,58.47,58.65,9800.0,47.3577,47.3577,47.1721,47.3173,9800.0
2012-10-25 10:00:00,58.67,58.67,58.41,58.48,21000.0,47.3335,47.3335,47.1237,47.1802,21000.0
2012-10-25 10:10:00,58.48,58.63,58.47,58.52,14000.0,47.1802,47.3012,47.1721,47.2124,14000.0
2012-10-25 10:20:00,58.55,58.62,58.4,58.49,11400.0,47.2366,47.2931,47.1156,47.1882,11400.0
2012-10-25 10:30:00,58.47,58.53,58.38,58.38,29200.0,47.1721,47.2205,47.0995,47.0995,29200.0
2012-10-25 10:40:00,58.35,58.48,58.31,58.31,18200.0,47.0753,47.1802,47.043,47.043,18200.0
2012-10-25 10:50:00,58.31,58.47,58.27,58.46,96400.0,47.043,47.1721,47.0107,47.164,96400.0
2012-10-25 11:00:00,58.43,58.5,58.39,58.44,21200.0,47.1398,47.1963,47.1076,47.1479,21200.0
2012-10-25 11:10:00,58.46,58.47,58.38,58.45,22400.0,47.164,47.1721,47.0995,47.156,22400.0
2012-10-25 11:20:00,58.44,58.44,58.07,58.19,72800.0,47.1479,47.1479,46.8494,46.9462,72800.0
2012-10-25 11:30:00,58.19,58.27,58.02,58.04,15600.0,46.9462,47.0107,46.809,46.8252,15600.0
2012-10-25 11:40:00,58.09,58.16,58.02,58.06,15000.0,46.8655,46.922,46.809,46.8413,15000.0
2012-10-25 11:50:00,58.04,58.15,57.88,58.13,30600.0,46.8252,46.9139,46.6961,46.8978,30600.0
2012-10-25 12:00:00,58.12,58.13,57.96,58.09,10600.0,46.8897,46.8978,46.7606,46.8655,10600.0
2012-10-25 12:10:00,58.09,58.1,57.95,57.98,14400.0,46.8655,46.8736,46.7526,46.7768,14400.0
2012-10-25 12:20:00,57.99,58.07,57.92,58.04,41000.0,46.7848,46.8494,46.7284,46.8252,41000.0
2012-10-25 12:30:00,57.98,58.1,57.95,58.1,13400.0,46.7768,46.8736,46.7526,46.8736,13400.0
2012-10-25 12:40:00,58.05,58.11,57.98,58.11,29600.0,46.8332,46.8817,46.7768,46.8817,29600.0
2012-10-25 12:50:00,58.1,58.24,57.99,58.22,17000.0,46.8736,46.9865,46.7848,46.9704,17000.0
2012-10-25 13:00:00,58.22,58.31,58.04,58.1,58800.0,46.9704,47.043,46.8252,46.8736,58800.0
2012-10-25 13:10:00,58.1,58.16,58.07,58.09,17000.0,46.8736,46.922,46.8494,46.8655,17000.0
2012-10-25 13:20:00,58.08,58.17,58.07,58.16,24000.0,46.8575,46.9301,46.8494,46.922,24000.0
2012-10-25 13:30:00,58.15,58.15,57.97,58.02,25200.0,46.9139,46.9139,46.7687,46.809,25200.0
2012-10-25 13:40:00,58.03,58.08,58.01,58.03,23800.0,46.8171,46.8575,46.801,46.8171,23800.0
2012-10-25 13:50:00,58.03,58.03,57.95,57.98,26600.0,46.8171,46.8171,46.7526,46.7768,26600.0
2012-10-25 14:00:00,57.98,58.01,57.85,57.85,41400.0,46.7768,46.801,46.6719,46.6719,41400.0
2012-10-25 14:10:00,57.85,57.89,57.75,57.83,42400.0,46.6719,46.7042,46.5912,46.6558,42400.0
2012-10-25 14:20:00,57.83,57.94,57.82,57.9,35800.0,46.6558,46.7445,46.6477,46.7122,35800.0
2012-10-25 14:30:00,57.91,58.06,57.91,58.05,29400.0,46.7203,46.8413,46.7203,46.8332,29400.0
2012-10-25 14:40:00,58.05,58.07,57.99,58.02,27400.0,46.8332,46.8494,46.7848,46.809,27400.0
2012-10-25 14:50:00,58.0,58.0,57.87,57.87,26000.0,46.7929,46.7929,46.688,46.688,26000.0
2012-10-25 15:00:00,57.87,57.88,57.78,57.83,43000.0,46.688,46.6961,46.6154,46.6558,43000.0
2012-10-25 15:10:00,57.83,57.9,57.79,57.8,32800.0,46.6558,46.7122,46.6235,46.6316,32800.0
2012-10-25 15:20:00,57.79,57.88,57.77,57.84,27000.0,46.6235,46.6961,46.6074,46.6638,27000.0
2012-10-25 15:30:00,57.85,57.88,57.82,57.88,31000.0,46.6719,46.6961,46.6477,46.6961,31000.0
2012-10-25 15:40:00,57.87,57.98,57.82,57.95,61200.0,46.688,46.7768,46.6477,46.7526,61200.0
2012-10-25 15:50:00,57.93,58.04,57.9,58.04,58400.0,46.7364,46.8252,46.7122,46.8252,58400.0
2012-10-26 09:30:00,58.01,58.01,57.8,57.85,28600.0,46.801,46.801,46.6316,46.6719,28600.0
2012-10-26 09:40:00,57.87,58.24,57.86,58.19,34600.0,46.688,46.9865,46.68,46.9462,34600.0
2012-10-26 09:50:00,58.18,58.29,57.98,58.02,20600.0,46.9381,47.0269,46.7768,46.809,20600.0
2012-10-26 10:00:00,57.95,58.06,57.82,57.96,15200.0,46.7526,46.8413,46.6477,46.7606,15200.0
2012-10-26 10:10:00,57.94,58.02,57.82,57.97,8600.0,46.7445,46.809,46.6477,46.7687,8600.0
2012-10-26 10:20:00,57.94,57.98,57.67,57.68,23200.0,46.7445,46.7768,46.5267,46.5347,23200.0
2012-10-26 10:30:00,57.68,57.86,57.67,57.8,16600.0,46.5347,46.68,46.5267,46.6316,16600.0
2012-10-26 10:40:00,57.83,57.91,57.75,57.76,15600.0,46.6558,46.7203,46.5912,46.5993,15600.0
2012-10-26 10:50:00,57.76,57.78,57.62,57.65,15200.0,46.5993,46.6154,46.4863,46.5105,15200.0
2012-10-26 11:00:00,57.65,57.66,57.57,57.57,16600.0,46.5105,46.5186,46.446,46.446,16600.0
2012-10-26 11:10:00,57.59,57.81,57.59,57.79,17800.0,46.4621,46.6396,46.4621,46.6235,17800.0
2012-10-26 11:20:00,57.77,58.08,57.69,58.08,32600.0,46.6074,46.8575,46.5428,46.8575,32600.0
2012-10-26 11:30:00,58.06,58.24,58.02,58.24,44000.0,46.8413,46.9865,46.809,46.9865,44000.0
2012-10-26 11:40:00,58.27,58.27,57.92,57.92,26800.0,47.0107,47.0107,46.7284,46.7284,26800.0
2012-10-26 11:50:00,57.93,57.95,57.85,57.94,22000.0,46.7364,46.7526,46.6719,46.7445,22000.0
2012-10-26 12:00:00,57.87,57.87,57.72,57.79,19600.0,46.688,46.688,46.567,46.6235,19600.0
2012-10-26 12:10:00,57.8,57.82,57.75,57.78,29600.0,46.6316,46.6477,46.5912,46.6154,29600.0
2012-10-26 12:20:00,57.76,57.88,57.76,57.85,13000.0,46.5993,46.6961,46.5993,46.6719,13000.0
2012-10-26 12:30:00,57.9,57.9,57.71,57.73,15400.0,46.7122,46.7122,46.5589,46.5751,15400.0
2012-10-26 12:40:00,57.74,57.87,57.72,57.76,21200.0,46.5831,46.688,46.567,46.5993,21200.0
2012-10-26 12:50:00,57.78,57.96,57.77,57.95,18000.0,46.6154,46.7606,46.6074,46.7526,18000.0
2012-10-26 13:00:00,57.93,57.94,57.88,57.88,11200.0,46.7364,46.7445,46.6961,46.6961,11200.0
2012-10-26 13:10:00,57.87,57.93,57.79,57.82,14600.0,46.688,46.7364,46.6235,46.6477,14600.0
2012-10-26 13:20:00,57.79,57.8,57.72,57.79,16000.0,46.6235,46.6316,46.567,46.6235,16000.0
2012-10-26 13:30:00,57.83,58.06,57.8,57.99,11600.0,46.6558,46.8413,46.6316,46.7848,11600.0
2012-10-26 13:40:00,57.99,58.07,57.99,57.99,8200.0,46.7848,46.8494,46.7848,46.7848,8200.0
2012-10-26 13:50:00,58.0,58.07,57.99,58.0,7000.0,46.7929,46.8494,46.7848,46.7929,7000.0
2012-10-26 14:00:00,58.0,58.06,57.99,58.03,9200.0,46.7929,46.8413,46.7848,46.8171,9200.0
2012-10-26 14:10:00,58.06,58.08,58.01,58.07,7400.0,46.8413,46.8575,46.801,46.8494,7400.0
2012-10-26 14:20:00,58.09,58.11,58.0,58.04,44600.0,46.8655,46.8817,46.7929,46.8252,44600.0
2012-10-26 14:30:00,58.04,58.22,58.04,58.14,30600.0,46.8252,46.9704,46.8252,46.9059,30600.0
2012-10-26 14:40:00,58.15,58.15,58.07,58.07,14800.0,46.9139,46.9139,46.8494,46.8494,14800.0
2012-10-26 14:50:00,58.07,58.11,58.05,58.05,10800.0,46.8494,46.8817,46.8332,46.8332,10800.0
2012-10-26 15:00:00,58.06,58.18,58.04,58.16,11400.0,46.8413,46.9381,46.8252,46.922,11400.0
2012-10-26 15:10:00,58.14,58.25,58.09,58.12,25000.0,46.9059,46.9946,46.8655,46.8897,25000.0
2012-10-26 15:20:00,58.13,58.27,58.11,58.27,34600.0,46.8978,47.0107,46.8817,47.0107,34600.0
2012-10-26 15:30:00,58.27,58.32,58.1,58.1,26000.0,47.0107,47.0511,46.8736,46.8736,26000.0
2012-10-26 15:40:00,58.11,58.16,58.0,58.0,27600.0,46.8817,46.922,46.7929,46.7929,27600.0
2012-10-26 15:50:00,58.02,58.15,58.02,58.07,127000.0,46.809,46.9139,46.809,46.8494,127000.0
2012-10-31 09:30:00,58.22,58.49,58.06,58.35,63600.0,46.9704,47.1882,46.8413,47.0753,63600.0
2012-10-31 09:40:00,58.34,58.44,58.1,58.35,27400.0,47.0672,47.1479,46.8736,47.0753,27400.0
2012-10-31 09:50:00,58.4,58.63,58.35,58.44,40600.0,47.1156,47.3012,47.0753,47.1479,40600.0
2012-10-31 10:00:00,58.41,58.6,58.29,58.3,38000.0,47.1237,47.277,47.0269,47.0349,38000.0
2012-10-31 10:10:00,58.35,58.53,58.23,58.47,22800.0,47.0753,47.2205,46.9785,47.1721,22800.0
2012-10-31 10:20:00,58.49,58.66,58.43,58.45,56200.0,47.1882,47.3254,47.1398,47.156,56200.0
2012-10-31 10:30:00,58.47,58.55,58.36,58.4,36000.0,47.1721,47.2366,47.0833,47.1156,36000.0
2012-10-31 10:40:00,58.42,58.47,58.23,58.35,36000.0,47.1318,47.1721,46.9785,47.0753,36000.0
2012-10-31 10:50:00,58.35,58.35,58.1,58.11,21000.0,47.0753,47.0753,46.8736,46.8817,21000.0
2012-10-31 11:00:00,58.13,58.13,57.98,57.99,16200.0,46.8978,46.8978,46.7768,46.7848,16200.0
2012-10-31 11:10:00,57.99,58.05,57.99,58.04,15400.0,46.7848,46.8332,46.7848,46.8252,15400.0
2012-10-31 11:20:00,58.04,58.09,58.01,58.09,24200.0,46.8252,46.8655,46.801,46.8655,24200.0
2012-10-31 11:30:00,58.09,58.2,58.09,58.17,25200.0,46.8655,46.9543,46.8655,46.9301,25200.0
2012-10-31 11:40:00,58.15,58.25,58.12,58.12,7400.0,46.9139,46.9946,46.8897,46.8897,7400.0
2012-10-31 11:50:00,58.12,58.2,58.1,58.15,15800.0,46.8897,46.9543,46.8736,46.9139,15800.0
2012-10-31 12:00:00,58.16,58.17,58.05,58.06,11800.0,46.922,46.9301,46.8332,46.8413,11800.0
2012-10-31 12:10:00,58.08,58.11,58.05,58.08,8800.0,46.8575,46.8817,46.8332,46.8575,8800.0
2012-10-31 12:20:00,58.09,58.13,58.04,58.04,40600.0,46.8655,46.8978,46.8252,46.8252,40600.0
2012-10-31 12:30:00,58.04,58.12,58.01,58.05,10200.0,46.8252,46.8897,46.801,46.8332,10200.0
2012-10-31 12:40:00,58.04,58.06,57.98,58.02,22200.0,46.8252,46.8413,46.7768,46.809,22200.0
2012-10-31 12:50:00,58.0,58.09,57.99,58.08,17200.0,46.7929,46.8655,46.7848,46.8575,17200.0
2012-10-31 13:00:00,58.09,58.13,58.03,58.03,25800.0,46.8655,46.8978,46.8171,46.8171,25800.0
2012-10-31 13:10:00,58.07,58.17,58.02,58.16,6800.0,46.8494,46.9301,46.809,46.922,6800.0
2012-10-31 13:20:00,58.18,58.24,58.12,58.24,18200.0,46.9381,46.9865,46.8897,46.9865,18200.0
2012-10-31 13:30:00,58.2,58.27,58.19,58.21,6800.0,46.9543,47.0107,46.9462,46.9623,6800.0
2012-10-31 13:40:00,58.21,58.22,58.1,58.12,10400.0,46.9623,46.9704,46.8736,46.8897,10400.0
2012-10-31 13:50:00,58.13,58.31,58.1,58.27,12800.0,46.8978,47.043,46.8736,47.0107,12800.0
2012-10-31 14:00:00,58.26,58.48,58.26,58.46,29800.0,47.0027,47.1802,47.0027,47.164,29800.0
2012-10-31 14:10:00,58.46,58.47,58.35,58.45,11200.0,47.164,47.1721,47.0753,47.156,11200.0
2012-10-31 14:20:00,58.45,58.48,58.38,58.43,14800.0,47.156,47.1802,47.0995,47.1398,14800.0
2012-10-31 14:30:00,58.43,58.5,58.37,58.4,12000.0,47.1398,47.1963,47.0914,47.1156,12000.0
2012-10-31 14:40:00,58.37,58.45,58.29,58.43,17400.0,47.0914,47.156,47.0269,47.1398,17400.0
2012-10-31 14:50:00,58.43,58.47,58.28,58.38,17000.0,47.1398,47.1721,47.0188,47.0995,17000.0
2012-10-31 15:00:00,58.35,58.35,58.21,58.27,31400.0,47.0753,47.0753,46.9623,47.0107,31400.0
2012-10-31 15:10:00,58.27,58.37,58.26,58.35,41200.0,47.0107,47.0914,47.0027,47.0753,41200.0
2012-10-31 15:20:00,58.37,58.55,58.35,58.52,41400.0,47.0914,47.2366,47.0753,47.2124,41400.0
2012-10-31 15:30:00,58.53,58.68,58.49,58.63,69800.0,47.2205,47.3415,47.1882,47.3012,69800.0
2012-10-31 15:40:00,58.63,58.71,58.54,58.65,72800.0,47.3012,47.3657,47.2286,47.3173,72800.0
2012-10-31 15:50:00,58.67,58.74,58.48,58.54,176000.0,47.3335,47.3899,47.1802,47.2286,176000.0
2012-11-01 09:30:00,59.34,59.34,58.69,59.22,55800.0,47.874,47.874,47.3496,47.7772,55800.0
2012-11-01 09:40:00,59.21,59.37,59.16,59.37,9400.0,47.7691,47.8982,47.7288,47.8982,9400.0
2012-11-01 09:50:00,59.3,59.5,59.3,59.3,14000.0,47.8417,48.0031,47.8417,47.8417,14000.0
2012-11-01 10:00:00,59.37,59.5,59.31,59.46,31200.0,47.8982,48.0031,47.8498,47.9708,31200.0
2012-11-01 10:10:00,59.46,59.83,59.38,59.79,58200.0,47.9708,48.2693,47.9063,48.237,58200.0
2012-11-01 10:20:00,59.77,59.85,59.72,59.74,32800.0,48.2209,48.2854,48.1806,48.1967,32800.0
2012-11-01 10:30:00,59.72,59.79,59.68,59.78,24000.0,48.1806,48.237,48.1483,48.229,24000.0
2012-11-01 10:40:00,59.81,59.92,59.78,59.88,19000.0,48.2532,48.3419,48.229,48.3096,19000.0
2012-11-01 10:50:00,59.85,59.9,59.82,59.88,19400.0,48.2854,48.3258,48.2612,48.3096,19400.0
2012-11-01 11:00:00,59.87,59.92,59.81,59.88,18800.0,48.3016,48.3419,48.2532,48.3096,18800.0
2012-11-01 11:10:00,59.85,59.89,59.63,59.63,18400.0,48.2854,48.3177,48.108,48.108,18400.0
2012-11-01 11:20:00,59.62,59.7,59.61,59.65,14000.0,48.0999,48.1644,48.0918,48.1241,14000.0
2012-11-01 11:30:00,59.67,59.78,59.63,59.65,27000.0,48.1402,48.229,48.108,48.1241,27000.0
2012-11-01 11:40:00,59.64,59.8,59.63,59.76,19800.0,48.116,48.2451,48.108,48.2128,19800.0
2012-11-01 11:50:00,59.77,59.81,59.71,59.74,14200.0,48.2209,48.2532,48.1725,48.1967,14200.0
2012-11-01 12:00:00,59.69,59.77,59.69,59.72,11000.0,48.1564,48.2209,48.1564,48.1806,11000.0
2012-11-01 12:10:00,59.69,59.75,59.67,59.73,17800.0,48.1564,48.2048,48.1402,48.1886,17800.0
2012-11-01 12:20:00,59.74,59.82,59.72,59.78,20000.0,48.1967,48.2612,48.1806,48.229,20000.0
2012-11-01 12:30:00,59.79,59.83,59.69,59.77,10000.0,48.237,48.2693,48.1564,48.2209,10000.0
2012-11-01 12:40:00,59.77,59.77,59.69,59.75,8800.0,48.2209,48.2209,48.1564,48.2048,8800.0
2012-11-01 12:50:00,59.76,59.83,59.74,59.78,36800.0,48.2128,48.2693,48.1967,48.229,36800.0
2012-11-01 13:00:00,59.77,59.77,59.71,59.73,16800.0,48.2209,48.2209,48.1725,48.1886,16800.0
2012-11-01 13:10:00,59.71,59.78,59.7,59.71,11600.0,48.1725,48.229,48.1644,48.1725,11600.0
2012-11-01 13:20:00,59.71,59.84,59.69,59.81,61600.0,48.1725,48.2774,48.1564,48.2532,61600.0
2012-11-01 13:30:00,59.84,59.98,59.82,59.94,30800.0,48.2774,48.3903,48.2612,48.3581,30800.0
2012-11-01 13:40:00,59.96,59.99,59.94,59.97,33400.0,48.3742,48.3984,48.3581,48.3823,33400.0
2012-11-01 13:50:00,59.96,60.1,59.95,60.09,49800.0,48.3742,48.4871,48.3661,48.4791,49800.0
2012-11-01 14:00:00,60.09,60.1,59.96,60.05,46800.0,48.4791,48.4871,48.3742,48.4468,46800.0
2012-11-01 14:10:00,60.06,60.27,60.04,60.24,56000.0,48.4549,48.6243,48.4387,48.6001,56000.0
2012-11-01 14:20:00,60.24,60.4,60.24,60.36,73800.0,48.6001,48.7292,48.6001,48.6969,73800.0
2012-11-01 14:30:00,60.37,60.46,60.31,60.46,32600.0,48.705,48.7776,48.6566,48.7776,32600.0
2012-11-01 14:40:00,60.44,60.5,60.35,60.5,54800.0,48.7614,48.8098,48.6888,48.8098,54800.0
2012-11-01 14:50:00,60.47,60.64,60.47,60.63,53200.0,48.7856,48.9228,48.7856,48.9147,53200.0
2012-11-01 15:00:00,60.6,60.68,60.58,60.66,82400.0,48.8905,48.9551,48.8744,48.9389,82400.0
2012-11-01 15:10:00,60.65,60.68,60.63,60.65,43600.0,48.9309,48.9551,48.9147,48.9309,43600.0
2012-11-01 15:20:00,60.63,60.71,60.56,60.71,91200.0,48.9147,48.9793,48.8583,48.9793,91200.0
2012-11-01 15:30:00,60.7,60.81,60.67,60.69,102600.0,48.9712,49.0599,48.947,48.9631,102600.0
2012-11-01 15:40:00,60.7,60.97,60.63,60.94,154800.0,48.9712,49.189,48.9147,49.1648,154800.0
2012-11-01 15:50:00,60.94,60.96,60.83,60.91,256600.0,49.1648,49.181,49.0761,49.1406,256600.0
2012-11-02 09:30:00,61.47,64.21,60.7,61.26,68400.0,49.5924,51.803,48.9712,49.423,68400.0
2012-11-02 09:40:00,61.27,61.27,60.86,60.86,26000.0,49.4311,49.4311,49.1003,49.1003,26000.0
2012-11-02 09:50:00,60.86,61.24,60.83,61.23,28800.0,49.1003,49.4069,49.0761,49.3988,28800.0
2012-11-02 10:00:00,61.21,61.24,60.85,61.09,36200.0,49.3827,49.4069,49.0922,49.2858,36200.0
2012-11-02 10:10:00,61.11,61.13,60.87,60.98,60400.0,49.302,49.3181,49.1084,49.1971,60400.0
2012-11-02 10:20:00,60.98,61.02,60.72,60.83,56000.0,49.1971,49.2294,48.9873,49.0761,56000.0
2012-11-02 10:30:00,60.81,60.87,60.72,60.72,46200.0,49.0599,49.1084,48.9873,48.9873,46200.0
2012-11-02 10:40:00,60.71,60.74,60.54,60.65,20400.0,48.9793,49.0035,48.8421,48.9309,20400.0
2012-11-02 10:50:00,60.68,60.7,60.54,60.54,30600.0,48.9551,48.9712,48.8421,48.8421,30600.0
2012-11-02 11:00:00,60.53,60.61,60.46,60.57,38400.0,48.8341,48.8986,48.7776,48.8663,38400.0
2012-11-02 11:10:00,60.59,60.59,60.44,60.49,15000.0,48.8825,48.8825,48.7614,48.8018,15000.0
2012-11-02 11:20:00,60.56,60.6,60.49,60.57,14200.0,48.8583,48.8905,48.8018,48.8663,14200.0
2012-11-02 11:30:00,60.55,60.59,60.46,60.56,13600.0,48.8502,48.8825,48.7776,48.8583,13600.0
2012-11-02 11:40:00,60.55,60.59,60.33,60.35,21800.0,48.8502,48.8825,48.6727,48.6888,21800.0
2012-11-02 11:50:00,60.33,60.38,60.27,60.38,25800.0,48.6727,48.713,48.6243,48.713,25800.0
2012-11-02 12:00:00,60.35,60.41,60.31,60.32,10600.0,48.6888,48.7372,48.6566,48.6646,10600.0
2012-11-02 12:10:00,60.33,60.37,60.3,60.37,15200.0,48.6727,48.705,48.6485,48.705,15200.0
2012-11-02 12:20:00,60.39,60.45,60.35,60.4,14200.0,48.7211,48.7695,48.6888,48.7292,14200.0
2012-11-02 12:30:00,60.38,60.41,60.27,60.38,21200.0,48.713,48.7372,48.6243,48.713,21200.0
2012-11-02 12:40:00,60.36,60.37,60.24,60.25,30400.0,48.6969,48.705,48.6001,48.6082,30400.0
2012-11-02 12:50:00,60.24,60.26,60.2,60.22,20000.0,48.6001,48.6162,48.5678,48.584,20000.0
2012-11-02 13:00:00,60.22,60.32,60.22,60.29,23000.0,48.584,48.6646,48.584,48.6404,23000.0
2012-11-02 13:10:00,60.28,60.37,60.27,60.37,9600.0,48.6324,48.705,48.6243,48.705,9600.0
2012-11-02 13:20:00,60.33,60.4,60.29,60.38,10200.0,48.6727,48.7292,48.6404,48.713,10200.0
2012-11-02 13:30:00,60.37,60.42,60.26,60.26,13800.0,48.705,48.7453,48.6162,48.6162,13800.0
2012-11-02 13:40:00,60.27,60.41,60.27,60.38,17200.0,48.6243,48.7372,48.6243,48.713,17200.0
2012-11-02 13:50:00,60.38,60.43,60.35,60.35,44600.0,48.713,48.7534,48.6888,48.6888,44600.0
2012-11-02 14:00:00,60.34,60.37,60.16,60.21,15200.0,48.6808,48.705,48.5355,48.5759,15200.0
2012-11-02 14:10:00,60.21,60.21,60.13,60.14,12400.0,48.5759,48.5759,48.5113,48.5194,12400.0
2012-11-02 14:20:00,60.13,60.24,60.12,60.22,23600.0,48.5113,48.6001,48.5033,48.584,23600.0
2012-11-02 14:30:00,60.22,60.24,60.13,60.13,22000.0,48.584,48.6001,48.5113,48.5113,22000.0
2012-11-02 14:40:00,60.13,60.13,60.04,60.12,28600.0,48.5113,48.5113,48.4387,48.5033,28600.0
2012-11-02 14:50:00,60.13,60.2,60.1,60.13,18800.0,48.5113,48.5678,48.4871,48.5113,18800.0
2012-11-02 15:00:00,60.13,60.17,60.08,60.08,22800.0,48.5113,48.5436,48.471,48.471,22800.0
2012-11-02 15:10:00,60.1,60.18,60.06,60.16,26400.0,48.4871,48.5517,48.4549,48.5355,26400.0
2012-11-02 15:20:00,60.16,60.21,60.12,60.17,39000.0,48.5355,48.5759,48.5033,48.5436,39000.0
2012-11-02 15:30:00,60.18,60.18,60.01,60.04,38800.0,48.5517,48.5517,48.4145,48.4387,38800.0
2012-11-02 15:40:00,60.05,60.1,59.94,60.02,65200.0,48.4468,48.4871,48.3581,48.4226,65200.0
2012-11-02 15:50:00,60.02,60.07,59.96,59.97,143200.0,48.4226,48.4629,48.3742,48.3823,143200.0
2012-11-05 09:30:00,59.92,59.92,59.77,59.88,21000.0,48.3419,48.3419,48.2209,48.3096,21000.0
2012-11-05 09:40:00,59.79,59.92,59.69,59.81,28200.0,48.237,48.3419,48.1564,48.2532,28200.0
2012-11-05 09:50:00,59.76,59.82,59.63,59.81,11800.0,48.2128,48.2612,48.108,48.2532,11800.0
2012-11-05 10:00:00,59.8,59.92,59.76,59.87,16400.0,48.2451,48.3419,48.2128,48.3016,16400.0
2012-11-05 10:10:00,59.92,59.97,59.84,59.96,19600.0,48.3419,48.3823,48.2774,48.3742,19600.0
2012-11-05 10:20:00,59.97,60.15,59.9,59.96,38800.0,48.3823,48.5275,48.3258,48.3742,38800.0
2012-11-05 10:30:00,59.93,60.15,59.92,60.15,8400.0,48.35,48.5275,48.3419,48.5275,8400.0
2012-11-05 10:40:00,60.19,60.29,60.19,60.28,14400.0,48.5597,48.6404,48.5597,48.6324,14400.0
2012-11-05 10:50:00,60.28,60.32,60.23,60.27,18400.0,48.6324,48.6646,48.592,48.6243,18400.0
2012-11-05 11:00:00,60.26,60.35,60.24,60.32,8400.0,48.6162,48.6888,48.6001,48.6646,8400.0
2012-11-05 11:10:00,60.32,60.34,60.26,60.34,14600.0,48.6646,48.6808,48.6162,48.6808,14600.0
2012-11-05 11:20:00,60.34,60.34,60.14,60.15,25200.0,48.6808,48.6808,48.5194,48.5275,25200.0
2012-11-05 11:30:00,60.2,60.21,60.14,60.19,15800.0,48.5678,48.5759,48.5194,48.5597,15800.0
2012-11-05 11:40:00,60.18,60.41,60.17,60.31,38200.0,48.5517,48.7372,48.5436,48.6566,38200.0
2012-11-05 11:50:00,60.29,60.52,60.27,60.35,47000.0,48.6404,48.826,48.6243,48.6888,47000.0
2012-11-05 12:00:00,60.35,60.37,60.33,60.33,9400.0,48.6888,48.705,48.6727,48.6727,9400.0
2012-11-05 12:10:00,60.37,60.48,60.37,60.38,22800.0,48.705,48.7937,48.705,48.713,22800.0
2012-11-05 12:20:00,60.4,60.41,60.34,60.35,7800.0,48.7292,48.7372,48.6808,48.6888,7800.0
2012-11-05 12:30:00,60.36,60.42,60.34,60.4,28400.0,48.6969,48.7453,48.6808,48.7292,28400.0
2012-11-05 12:40:00,60.41,60.41,60.27,60.3,12600.0,48.7372,48.7372,48.6243,48.6485,12600.0
2012-11-05 12:50:00,60.29,60.31,60.25,60.29,4600.0,48.6404,48.6566,48.6082,48.6404,4600.0
2012-11-05 13:00:00,60.26,60.3,60.26,60.29,8800.0,48.6162,48.6485,48.6162,48.6404,8800.0
2012-11-05 13:10:00,60.3,60.41,60.3,60.39,12400.0,48.6485,48.7372,48.6485,48.7211,12400.0
2012-11-05 13:20:00,60.38,60.45,60.37,60.42,19400.0,48.713,48.7695,48.705,48.7453,19400.0
2012-11-05 13:30:00,60.38,60.52,60.38,60.51,14200.0,48.713,48.826,48.713,48.8179,14200.0
2012-11-05 13:40:00,60.52,60.58,60.52,60.55,20800.0,48.826,48.8744,48.826,48.8502,20800.0
2012-11-05 13:50:00,60.56,60.59,60.53,60.59,20200.0,48.8583,48.8825,48.8341,48.8825,20200.0
2012-11-05 14:00:00,60.59,60.65,60.57,60.6,16000.0,48.8825,48.9309,48.8663,48.8905,16000.0
2012-11-05 14:10:00,60.6,60.6,60.57,60.57,11000.0,48.8905,48.8905,48.8663,48.8663,11000.0
2012-11-05 14:20:00,60.58,60.62,60.57,60.6,13200.0,48.8744,48.9067,48.8663,48.8905,13200.0
2012-11-05 14:30:00,60.62,60.75,60.62,60.73,18200.0,48.9067,49.0115,48.9067,48.9954,18200.0
2012-11-05 14:40:00,60.73,60.88,60.72,60.88,44400.0,48.9954,49.1164,48.9873,49.1164,44400.0
2012-11-05 14:50:00,60.85,60.91,60.85,60.88,30200.0,49.0922,49.1406,49.0922,49.1164,30200.0
2012-11-05 15:00:00,60.88,60.88,60.77,60.88,37200.0,49.1164,49.1164,49.0277,49.1164,37200.0
2012-11-05 15:10:00,60.88,60.89,60.84,60.84,30000.0,49.1164,49.1245,49.0842,49.0842,30000.0
2012-11-05 15:20:00,60.83,60.87,60.81,60.82,20000.0,49.0761,49.1084,49.0599,49.068,20000.0
2012-11-05 15:30:00,60.83,60.85,60.77,60.85,45200.0,49.0761,49.0922,49.0277,49.0922,45200.0
2012-11-05 15:40:00,60.84,60.95,60.84,60.87,44600.0,49.0842,49.1729,49.0842,49.1084,44600.0
2012-11-05 15:50:00,60.88,60.94,60.86,60.89,76800.0,49.1164,49.1648,49.1003,49.1245,76800.0
2012-11-06 09:30:00,61.04,61.35,60.86,61.27,24200.0,49.2455,49.4956,49.1003,49.4311,24200.0
2012-11-06 09:40:00,61.24,61.3,61.09,61.18,15200.0,49.4069,49.4553,49.2858,49.3585,15200.0
2012-11-06 09:50:00,61.21,61.24,61.13,61.21,8000.0,49.3827,49.4069,49.3181,49.3827,8000.0
2012-11-06 10:00:00,61.19,61.22,61.13,61.19,18200.0,49.3665,49.3907,49.3181,49.3665,18200.0
2012-11-06 10:10:00,61.17,61.29,61.15,61.26,14400.0,49.3504,49.4472,49.3343,49.423,14400.0
2012-11-06 10:20:00,61.27,61.4,61.26,61.29,41600.0,49.4311,49.5359,49.423,49.4472,41600.0
2012-11-06 10:30:00,61.29,61.31,61.24,61.3,29800.0,49.4472,49.4633,49.4069,49.4553,29800.0
2012-11-06 10:40:00,61.3,61.52,61.3,61.51,37600.0,49.4553,49.6328,49.4553,49.6247,37600.0
2012-11-06 10:50:00,61.49,61.57,61.49,61.52,21400.0,49.6086,49.6731,49.6086,49.6328,21400.0
2012-11-06 11:00:00,61.49,61.49,61.3,61.35,18000.0,49.6086,49.6086,49.4553,49.4956,18000.0
2012-11-06 11:10:00,61.35,61.49,61.35,61.44,19000.0,49.4956,49.6086,49.4956,49.5682,19000.0
2012-11-06 11:20:00,61.44,61.47,61.35,61.35,9600.0,49.5682,49.5924,49.4956,49.4956,9600.0
2012-11-06 11:30:00,61.38,61.62,61.35,61.57,25800.0,49.5198,49.7134,49.4956,49.6731,25800.0
2012-11-06 11:40:00,61.56,61.73,61.56,61.7,17200.0,49.665,49.8022,49.665,49.778,17200.0
2012-11-06 11:50:00,61.69,61.79,61.68,61.7,26400.0,49.7699,49.8506,49.7618,49.778,26400.0
2012-11-06 12:00:00,61.72,61.88,61.7,61.81,9000.0,49.7941,49.9232,49.778,49.8667,9000.0
2012-11-06 12:10:00,61.82,61.82,61.73,61.73,11800.0,49.8748,49.8748,49.8022,49.8022,11800.0
2012-11-06 12:20:00,61.73,61.81,61.72,61.77,12400.0,49.8022,49.8667,49.7941,49.8345,12400.0
2012-11-06 12:30:00,61.77,61.8,61.7,61.74,14200.0,49.8345,49.8587,49.778,49.8102,14200.0
2012-11-06 12:40:00,61.73,61.76,61.68,61.74,14400.0,49.8022,49.8264,49.7618,49.8102,14400.0
2012-11-06 12:50:00,61.75,61.78,61.74,61.75,7400.0,49.8183,49.8425,49.8102,49.8183,7400.0
2012-11-06 13:00:00,61.74,61.76,61.65,61.66,15200.0,49.8102,49.8264,49.7376,49.7457,15200.0
2012-11-06 13:10:00,61.66,61.72,61.58,61.63,20000.0,49.7457,49.7941,49.6812,49.7215,20000.0
2012-11-06 13:20:00,61.67,61.67,61.58,61.63,33400.0,49.7538,49.7538,49.6812,49.7215,33400.0
2012-11-06 13:30:00,61.61,61.63,61.52,61.55,21200.0,49.7054,49.7215,49.6328,49.657,21200.0
2012-11-06 13:40:00,61.52,61.59,61.46,61.59,13000.0,49.6328,49.6892,49.5844,49.6892,13000.0
2012-11-06 13:50:00,61.58,61.59,61.5,61.52,11200.0,49.6812,49.6892,49.6166,49.6328,11200.0
2012-11-06 14:00:00,61.52,61.59,61.49,61.49,34800.0,49.6328,49.6892,49.6086,49.6086,34800.0
2012-11-06 14:10:00,61.5,61.51,61.45,61.49,16600.0,49.6166,49.6247,49.5763,49.6086,16600.0
2012-11-06 14:20:00,61.49,61.55,61.46,61.52,28000.0,49.6086,49.657,49.5844,49.6328,28000.0
2012-11-06 14:30:00,61.52,61.65,61.52,61.64,18000.0,49.6328,49.7376,49.6328,49.7296,18000.0
2012-11-06 14:40:00,61.63,61.68,61.63,61.66,22400.0,49.7215,49.7618,49.7215,49.7457,22400.0
2012-11-06 14:50:00,61.66,61.69,61.56,61.57,24800.0,49.7457,49.7699,49.665,49.6731,24800.0
2012-11-06 15:00:00,61.55,61.56,61.4,61.51,30400.0,49.657,49.665,49.5359,49.6247,30400.0
2012-11-06 15:10:00,61.5,61.63,61.49,61.62,57200.0,49.6166,49.7215,49.6086,49.7134,57200.0
2012-11-06 15:20:00,61.62,61.69,61.51,61.62,40400.0,49.7134,49.7699,49.6247,49.7134,40400.0
2012-11-06 15:30:00,61.61,61.63,61.49,61.58,45200.0,49.7054,49.7215,49.6086,49.6812,45200.0
2012-11-06 15:40:00,61.58,61.63,61.49,61.63,57800.0,49.6812,49.7215,49.6086,49.7215,57800.0
2012-11-06 15:50:00,61.63,61.63,61.52,61.58,97200.0,49.7215,49.7215,49.6328,49.6812,97200.0
2012-11-07 09:30:00,61.13,61.27,60.33,60.63,63400.0,49.5593,49.6728,48.9107,49.1539,63400.0
2012-11-07 09:40:00,60.61,61.3,60.61,61.2,46400.0,49.1377,49.6971,49.1377,49.6161,46400.0
2012-11-07 09:50:00,61.17,61.18,61.0,61.13,30200.0,49.5917,49.5998,49.4539,49.5593,30200.0
2012-11-07 10:00:00,61.1,61.1,60.94,61.0,31200.0,49.535,49.535,49.4053,49.4539,31200.0
2012-11-07 10:10:00,61.01,61.01,60.74,60.74,32800.0,49.462,49.462,49.2431,49.2431,32800.0
2012-11-07 10:20:00,60.79,60.83,60.7,60.83,15400.0,49.2837,49.3161,49.2107,49.3161,15400.0
2012-11-07 10:30:00,60.83,60.87,60.77,60.86,11800.0,49.3161,49.3485,49.2675,49.3404,11800.0
2012-11-07 10:40:00,60.88,60.91,60.76,60.77,47200.0,49.3566,49.381,49.2593,49.2675,47200.0
2012-11-07 10:50:00,60.8,60.81,60.44,60.44,50000.0,49.2918,49.2999,48.9999,48.9999,50000.0
2012-11-07 11:00:00,60.49,60.53,60.32,60.36,46200.0,49.0404,49.0729,48.9026,48.9351,46200.0
2012-11-07 11:10:00,60.32,60.34,60.15,60.15,26600.0,48.9026,48.9188,48.7648,48.7648,26600.0
2012-11-07 11:20:00,60.15,60.19,59.95,59.96,48600.0,48.7648,48.7972,48.6027,48.6108,48600.0
2012-11-07 11:30:00,59.99,60.06,59.85,60.04,36800.0,48.6351,48.6918,48.5216,48.6756,36800.0
2012-11-07 11:40:00,60.07,60.38,60.03,60.38,29400.0,48.6999,48.9513,48.6675,48.9513,29400.0
2012-11-07 11:50:00,60.38,60.51,60.37,60.49,25400.0,48.9513,49.0567,48.9432,49.0404,25400.0
2012-11-07 12:00:00,60.49,60.56,60.41,60.51,15800.0,49.0404,49.0972,48.9756,49.0567,15800.0
2012-11-07 12:10:00,60.52,60.56,60.51,60.56,9200.0,49.0648,49.0972,49.0567,49.0972,9200.0
2012-11-07 12:20:00,60.53,60.56,60.38,60.4,18600.0,49.0729,49.0972,48.9513,48.9675,18600.0
2012-11-07 12:30:00,60.39,60.46,60.35,60.42,17200.0,48.9594,49.0161,48.9269,48.9837,17200.0
2012-11-07 12:40:00,60.42,60.44,60.32,60.33,19600.0,48.9837,48.9999,48.9026,48.9107,19600.0
2012-11-07 12:50:00,60.34,60.34,60.2,60.29,28200.0,48.9188,48.9188,48.8053,48.8783,28200.0
2012-11-07 13:00:00,60.29,60.61,60.27,60.61,30600.0,48.8783,49.1377,48.8621,49.1377,30600.0
2012-11-07 13:10:00,60.62,60.74,60.56,60.56,28400.0,49.1458,49.2431,49.0972,49.0972,28400.0
2012-11-07 13:20:00,60.56,60.58,60.45,60.45,36400.0,49.0972,49.1134,49.008,49.008,36400.0
2012-11-07 13:30:00,60.49,60.53,60.41,60.49,29200.0,49.0404,49.0729,48.9756,49.0404,29200.0
2012-11-07 13:40:00,60.47,60.52,60.42,60.46,14800.0,49.0242,49.0648,48.9837,49.0161,14800.0
2012-11-07 13:50:00,60.48,60.54,60.44,60.48,9200.0,49.0323,49.081,48.9999,49.0323,9200.0
2012-11-07 14:00:00,60.49,60.63,60.49,60.63,11400.0,49.0404,49.1539,49.0404,49.1539,11400.0
2012-11-07 14:10:00,60.57,60.58,60.43,60.5,14800.0,49.1053,49.1134,48.9918,49.0486,14800.0
2012-11-07 14:20:00,60.49,60.55,60.46,60.49,12200.0,49.0404,49.0891,49.0161,49.0404,12200.0
2012-11-07 14:30:00,60.49,60.49,60.35,60.35,19200.0,49.0404,49.0404,48.9269,48.9269,19200.0
2012-11-07 14:40:00,60.37,60.4,60.35,60.4,12800.0,48.9432,48.9675,48.9269,48.9675,12800.0
2012-11-07 14:50:00,60.4,60.49,60.3,60.48,20000.0,48.9675,49.0404,48.8864,49.0323,20000.0
2012-11-07 15:00:00,60.48,60.49,60.37,60.4,23800.0,49.0323,49.0404,48.9432,48.9675,23800.0
2012-11-07 15:10:00,60.41,60.52,60.41,60.46,23200.0,48.9756,49.0648,48.9756,49.0161,23200.0
2012-11-07 15:20:00,60.48,60.63,60.48,60.6,17600.0,49.0323,49.1539,49.0323,49.1296,17600.0
2012-11-07 15:30:00,60.6,60.63,60.5,60.5,21200.0,49.1296,49.1539,49.0486,49.0486,21200.0
2012-11-07 15:40:00,60.51,60.63,60.46,60.51,73600.0,49.0567,49.1539,49.0161,49.0567,73600.0
2012-11-07 15:50:00,60.52,60.6,60.32,60.32,163200.0,49.0648,49.1296,48.9026,48.9026,163200.0
2012-11-08 09:30:00,60.33,60.48,59.95,60.48,116200.0,48.9107,49.0323,48.6027,49.0323,116200.0
2012-11-08 09:40:00,60.5,60.68,60.48,60.59,15400.0,49.0486,49.1945,49.0323,49.1215,15400.0
2012-11-08 09:50:00,60.59,60.64,60.27,60.32,13600.0,49.1215,49.1621,48.8621,48.9026,13600.0
2012-11-08 10:00:00,60.34,60.41,60.21,60.39,21200.0,48.9188,48.9756,48.8134,48.9594,21200.0
2012-11-08 10:10:00,60.4,60.52,60.39,60.43,13600.0,48.9675,49.0648,48.9594,48.9918,13600.0
2012-11-08 10:20:00,60.38,60.4,60.13,60.22,12800.0,48.9513,48.9675,48.7486,48.8216,12800.0
2012-11-08 10:30:00,60.24,60.33,60.18,60.32,16000.0,48.8378,48.9107,48.7891,48.9026,16000.0
2012-11-08 10:40:00,60.28,60.35,60.07,60.1,17200.0,48.8702,48.9269,48.6999,48.7243,17200.0
2012-11-08 10:50:00,60.1,60.3,60.04,60.24,21800.0,48.7243,48.8864,48.6756,48.8378,21800.0
2012-11-08 11:00:00,60.24,60.27,60.02,60.2,13000.0,48.8378,48.8621,48.6594,48.8053,13000.0
2012-11-08 11:10:00,60.22,60.22,60.01,60.1,12600.0,48.8216,48.8216,48.6513,48.7243,12600.0
2012-11-08 11:20:00,60.05,60.16,60.01,60.15,13400.0,48.6837,48.7729,48.6513,48.7648,13400.0
2012-11-08 11:30:00,60.15,60.19,60.04,60.18,7400.0,48.7648,48.7972,48.6756,48.7891,7400.0
2012-11-08 11:40:00,60.12,60.14,60.06,60.07,4400.0,48.7405,48.7567,48.6918,48.6999,4400.0
2012-11-08 11:50:00,60.02,60.1,60.01,60.07,12800.0,48.6594,48.7243,48.6513,48.6999,12800.0
2012-11-08 12:00:00,60.07,60.07,59.9,59.91,15200.0,48.6999,48.6999,48.5621,48.5702,15200.0
2012-11-08 12:10:00,59.89,59.89,59.73,59.77,11000.0,48.554,48.554,48.4243,48.4567,11000.0
2012-11-08 12:20:00,59.85,59.87,59.77,59.77,6800.0,48.5216,48.5378,48.4567,48.4567,6800.0
2012-11-08 12:30:00,59.77,59.81,59.7,59.7,8800.0,48.4567,48.4892,48.4,48.4,8800.0
2012-11-08 12:40:00,59.76,59.79,59.6,59.64,17600.0,48.4486,48.4729,48.3189,48.3513,17600.0
2012-11-08 12:50:00,59.63,59.67,59.58,59.67,12600.0,48.3432,48.3757,48.3027,48.3757,12600.0
2012-11-08 13:00:00,59.68,59.68,59.6,59.6,10800.0,48.3838,48.3838,48.3189,48.3189,10800.0
2012-11-08 13:10:00,59.58,59.58,59.43,59.43,144600.0,48.3027,48.3027,48.1811,48.1811,144600.0
2012-11-08 13:20:00,59.41,59.43,59.18,59.3,33600.0,48.1649,48.1811,47.9784,48.0757,33600.0
2012-11-08 13:30:00,59.31,59.48,59.27,59.47,16800.0,48.0838,48.2216,48.0514,48.2135,16800.0
2012-11-08 13:40:00,59.48,59.52,59.46,59.51,28000.0,48.2216,48.2541,48.2054,48.2459,28000.0
2012-11-08 13:50:00,59.51,59.51,59.44,59.45,67600.0,48.2459,48.2459,48.1892,48.1973,67600.0
2012-11-08 14:00:00,59.45,59.45,59.32,59.41,46200.0,48.1973,48.1973,48.0919,48.1649,46200.0
2012-11-08 14:10:00,59.42,59.43,59.21,59.21,67600.0,48.173,48.1811,48.0027,48.0027,67600.0
2012-11-08 14:20:00,59.21,59.3,59.19,59.26,26200.0,48.0027,48.0757,47.9865,48.0433,26200.0
2012-11-08 14:30:00,59.27,59.31,59.09,59.14,85800.0,48.0514,48.0838,47.9054,47.946,85800.0
2012-11-08 14:40:00,59.16,59.19,59.07,59.13,44200.0,47.9622,47.9865,47.8892,47.9379,44200.0
2012-11-08 14:50:00,59.16,59.23,59.12,59.21,37600.0,47.9622,48.0189,47.9298,48.0027,37600.0
2012-11-08 15:00:00,59.21,59.24,59.12,59.12,42400.0,48.0027,48.027,47.9298,47.9298,42400.0
2012-11-08 15:10:00,59.1,59.18,59.02,59.12,58200.0,47.9135,47.9784,47.8487,47.9298,58200.0
2012-11-08 15:20:00,59.14,59.14,59.02,59.05,70600.0,47.946,47.946,47.8487,47.873,70600.0
2012-11-08 15:30:00,59.06,59.07,58.95,58.99,107200.0,47.8811,47.8892,47.7919,47.8244,107200.0
2012-11-08 15:40:00,58.99,59.02,58.85,58.94,125800.0,47.8244,47.8487,47.7109,47.7838,125800.0
2012-11-08 15:50:00,58.93,59.06,58.79,58.8,163600.0,47.7757,47.8811,47.6622,47.6703,163600.0
2012-11-09 09:30:00,58.69,58.87,58.49,58.7,66400.0,47.5812,47.7271,47.419,47.5893,66400.0
2012-11-09 09:40:00,58.81,58.85,58.49,58.53,20800.0,47.6784,47.7109,47.419,47.4514,20800.0
2012-11-09 09:50:00,58.54,58.63,58.38,58.57,41600.0,47.4595,47.5325,47.3298,47.4839,41600.0
2012-11-09 10:00:00,58.52,58.88,58.49,58.88,40800.0,47.4433,47.7352,47.419,47.7352,40800.0
2012-11-09 10:10:00,58.88,58.92,58.67,58.69,67600.0,47.7352,47.7676,47.5649,47.5812,67600.0
2012-11-09 10:20:00,58.7,58.83,58.7,58.77,40200.0,47.5893,47.6947,47.5893,47.646,40200.0
2012-11-09 10:30:00,58.77,58.85,58.7,58.77,21400.0,47.646,47.7109,47.5893,47.646,21400.0
2012-11-09 10:40:00,58.69,58.9,58.68,58.7,37400.0,47.5812,47.7514,47.573,47.5893,37400.0
2012-11-09 10:50:00,58.65,58.68,58.54,58.65,45400.0,47.5487,47.573,47.4595,47.5487,45400.0
2012-11-09 11:00:00,58.66,58.71,58.63,58.68,33200.0,47.5568,47.5974,47.5325,47.573,33200.0
2012-11-09 11:10:00,58.68,58.74,58.65,58.69,34200.0,47.573,47.6217,47.5487,47.5812,34200.0
2012-11-09 11:20:00,58.74,58.75,58.56,58.59,25400.0,47.6217,47.6298,47.4758,47.5001,25400.0
2012-11-09 11:30:00,58.6,58.72,58.56,58.7,32200.0,47.5082,47.6055,47.4758,47.5893,32200.0
2012-11-09 11:40:00,58.71,59.01,58.71,58.97,67600.0,47.5974,47.8406,47.5974,47.8082,67600.0
2012-11-09 11:50:00,58.96,59.01,58.82,58.94,35000.0,47.8,47.8406,47.6865,47.7838,35000.0
2012-11-09 12:00:00,58.91,59.04,58.91,58.95,20000.0,47.7595,47.8649,47.7595,47.7919,20000.0
2012-11-09 12:10:00,58.96,59.23,58.96,59.21,24800.0,47.8,48.0189,47.8,48.0027,24800.0
2012-11-09 12:20:00,59.2,59.27,59.16,59.18,17200.0,47.9946,48.0514,47.9622,47.9784,17200.0
2012-11-09 12:30:00,59.19,59.27,59.17,59.19,16400.0,47.9865,48.0514,47.9703,47.9865,16400.0
2012-11-09 12:40:00,59.19,59.22,59.13,59.17,14000.0,47.9865,48.0108,47.9379,47.9703,14000.0
2012-11-09 12:50:00,59.21,59.24,59.1,59.1,18600.0,48.0027,48.027,47.9135,47.9135,18600.0
2012-11-09 13:00:00,59.1,59.19,59.06,59.18,15200.0,47.9135,47.9865,47.8811,47.9784,15200.0
2012-11-09 13:10:00,59.15,59.16,58.81,59.07,34800.0,47.9541,47.9622,47.6784,47.8892,34800.0
2012-11-09 13:20:00,59.07,59.07,58.79,58.79,10200.0,47.8892,47.8892,47.6622,47.6622,10200.0
2012-11-09 13:30:00,58.79,58.84,58.65,58.65,12800.0,47.6622,47.7028,47.5487,47.5487,12800.0
2012-11-09 13:40:00,58.66,58.75,58.57,58.65,26400.0,47.5568,47.6298,47.4839,47.5487,26400.0
2012-11-09 13:50:00,58.63,58.85,58.62,58.79,19400.0,47.5325,47.7109,47.5244,47.6622,19400.0
2012-11-09 14:00:00,58.75,58.81,58.56,58.59,36600.0,47.6298,47.6784,47.4758,47.5001,36600.0
2012-11-09 14:10:00,58.62,58.82,58.62,58.72,19600.0,47.5244,47.6865,47.5244,47.6055,19600.0
2012-11-09 14:20:00,58.71,58.8,58.71,58.79,18000.0,47.5974,47.6703,47.5974,47.6622,18000.0
2012-11-09 14:30:00,58.82,59.06,58.79,58.94,19200.0,47.6865,47.8811,47.6622,47.7838,19200.0
2012-11-09 14:40:00,58.94,58.98,58.88,58.91,11800.0,47.7838,47.8163,47.7352,47.7595,11800.0
2012-11-09 14:50:00,58.92,58.95,58.75,58.78,16600.0,47.7676,47.7919,47.6298,47.6541,16600.0
2012-11-09 15:00:00,58.77,58.83,58.67,58.74,16400.0,47.646,47.6947,47.5649,47.6217,16400.0
2012-11-09 15:10:00,58.76,58.86,58.71,58.71,17000.0,47.6379,47.719,47.5974,47.5974,17000.0
2012-11-09 15:20:00,58.72,58.86,58.72,58.85,25200.0,47.6055,47.719,47.6055,47.7109,25200.0
2012-11-09 15:30:00,58.85,58.86,58.67,58.73,51200.0,47.7109,47.719,47.5649,47.6136,51200.0
2012-11-09 15:40:00,58.73,59.01,58.71,58.93,48800.0,47.6136,47.8406,47.5974,47.7757,48800.0
2012-11-09 15:50:00,58.91,58.93,58.67,58.76,71400.0,47.7595,47.7757,47.5649,47.6379,71400.0
2012-11-12 09:30:00,58.92,58.93,58.63,58.92,42800.0,47.7676,47.7757,47.5325,47.7676,42800.0
2012-11-12 09:40:00,58.96,59.12,58.85,58.88,77400.0,47.8,47.9298,47.7109,47.7352,77400.0
2012-11-12 09:50:00,58.88,58.95,58.76,58.87,21800.0,47.7352,47.7919,47.6379,47.7271,21800.0
2012-11-12 10:00:00,58.86,58.86,58.65,58.7,34200.0,47.719,47.719,47.5487,47.5893,34200.0
2012-11-12 10:10:00,58.68,58.73,58.55,58.66,50200.0,47.573,47.6136,47.4677,47.5568,50200.0
2012-11-12 10:20:00,58.64,58.74,58.61,58.67,6000.0,47.5406,47.6217,47.5163,47.5649,6000.0
2012-11-12 10:30:00,58.71,58.76,58.62,58.63,22400.0,47.5974,47.6379,47.5244,47.5325,22400.0
2012-11-12 10:40:00,58.64,58.64,58.48,58.49,34600.0,47.5406,47.5406,47.4109,47.419,34600.0
2012-11-12 10:50:00,58.49,58.49,58.44,58.48,13800.0,47.419,47.419,47.3785,47.4109,13800.0
2012-11-12 11:00:00,58.49,58.55,58.44,58.47,65800.0,47.419,47.4677,47.3785,47.4028,65800.0
2012-11-12 11:10:00,58.48,58.5,58.38,58.41,28600.0,47.4109,47.4271,47.3298,47.3542,28600.0
2012-11-12 11:20:00,58.42,58.51,58.42,58.5,25000.0,47.3623,47.4352,47.3623,47.4271,25000.0
2012-11-12 11:30:00,58.5,58.52,58.46,58.52,80200.0,47.4271,47.4433,47.3947,47.4433,80200.0
2012-11-12 11:40:00,58.52,58.54,58.44,58.48,80600.0,47.4433,47.4595,47.3785,47.4109,80600.0
2012-11-12 11:50:00,58.48,58.53,58.46,58.49,27800.0,47.4109,47.4514,47.3947,47.419,27800.0
2012-11-12 12:00:00,58.49,58.53,58.48,58.5,32400.0,47.419,47.4514,47.4109,47.4271,32400.0
2012-11-12 12:10:00,58.51,58.55,58.46,58.48,26400.0,47.4352,47.4677,47.3947,47.4109,26400.0
2012-11-12 12:20:00,58.5,58.6,58.5,58.57,26800.0,47.4271,47.5082,47.4271,47.4839,26800.0
2012-11-12 12:30:00,58.59,58.61,58.52,58.58,42400.0,47.5001,47.5163,47.4433,47.492,42400.0
2012-11-12 12:40:00,58.59,58.67,58.54,58.66,32800.0,47.5001,47.5649,47.4595,47.5568,32800.0
2012-11-12 12:50:00,58.68,58.84,58.66,58.84,125200.0,47.573,47.7028,47.5568,47.7028,125200.0
2012-11-12 13:00:00,58.85,59.06,58.8,59.06,63000.0,47.7109,47.8811,47.6703,47.8811,63000.0
2012-11-12 13:10:00,59.06,59.18,59.06,59.11,14600.0,47.8811,47.9784,47.8811,47.9217,14600.0
2012-11-12 13:20:00,59.13,59.3,59.13,59.27,22800.0,47.9379,48.0757,47.9379,48.0514,22800.0
2012-11-12 13:30:00,59.27,59.31,59.16,59.2,38000.0,48.0514,48.0838,47.9622,47.9946,38000.0
2012-11-12 13:40:00,59.19,59.29,59.16,59.2,29000.0,47.9865,48.0676,47.9622,47.9946,29000.0
2012-11-12 13:50:00,59.22,59.27,59.19,59.23,16400.0,48.0108,48.0514,47.9865,48.0189,16400.0
2012-11-12 14:00:00,59.23,59.29,59.18,59.24,66200.0,48.0189,48.0676,47.9784,48.027,66200.0
2012-11-12 14:10:00,59.24,59.28,59.13,59.18,102600.0,48.027,48.0595,47.9379,47.9784,102600.0
2012-11-12 14:20:00,59.18,59.19,59.06,59.11,52200.0,47.9784,47.9865,47.8811,47.9217,52200.0
2012-11-12 14:30:00,59.09,59.15,58.99,59.04,50400.0,47.9054,47.9541,47.8244,47.8649,50400.0
2012-11-12 14:40:00,59.02,59.05,58.82,58.85,53600.0,47.8487,47.873,47.6865,47.7109,53600.0
2012-11-12 14:50:00,58.86,58.94,58.81,58.91,23400.0,47.719,47.7838,47.6784,47.7595,23400.0
2012-11-12 15:00:00,58.92,58.99,58.87,58.87,24200.0,47.7676,47.8244,47.7271,47.7271,24200.0
2012-11-12 15:10:00,58.9,58.95,58.83,58.83,27000.0,47.7514,47.7919,47.6947,47.6947,27000.0
2012-11-12 15:20:00,58.85,58.85,58.79,58.83,25000.0,47.7109,47.7109,47.6622,47.6947,25000.0
2012-11-12 15:30:00,58.85,58.87,58.74,58.76,59400.0,47.7109,47.7271,47.6217,47.6379,59400.0
2012-11-12 15:40:00,58.77,58.84,58.69,58.7,51800.0,47.646,47.7028,47.5812,47.5893,51800.0
2012-11-12 15:50:00,58.71,58.82,58.7,58.74,174200.0,47.5974,47.6865,47.5893,47.6217,174200.0
2012-11-13 09:30:00,58.24,58.47,58.15,58.21,47000.0,47.2163,47.4028,47.1434,47.192,47000.0
2012-11-13 09:40:00,58.38,58.57,58.29,58.51,28200.0,47.3298,47.4839,47.2569,47.4352,28200.0
2012-11-13 09:50:00,58.45,58.77,58.41,58.77,12000.0,47.3866,47.646,47.3542,47.646,12000.0
2012-11-13 10:00:00,58.81,58.82,58.63,58.77,18800.0,47.6784,47.6865,47.5325,47.646,18800.0
2012-11-13 10:10:00,58.8,58.81,58.64,58.67,42000.0,47.6703,47.6784,47.5406,47.5649,42000.0
2012-11-13 10:20:00,58.7,58.77,58.66,58.74,13000.0,47.5893,47.646,47.5568,47.6217,13000.0
2012-11-13 10:30:00,58.74,58.88,58.71,58.77,37800.0,47.6217,47.7352,47.5974,47.646,37800.0
2012-11-13 10:40:00,58.77,58.8,58.7,58.78,27200.0,47.646,47.6703,47.5893,47.6541,27200.0
2012-11-13 10:50:00,58.8,58.88,58.72,58.82,34600.0,47.6703,47.7352,47.6055,47.6865,34600.0
2012-11-13 11:00:00,58.84,58.88,58.78,58.85,29600.0,47.7028,47.7352,47.6541,47.7109,29600.0
2012-11-13 11:10:00,58.84,58.84,58.74,58.77,19800.0,47.7028,47.7028,47.6217,47.646,19800.0
2012-11-13 11:20:00,58.79,58.81,58.73,58.78,33000.0,47.6622,47.6784,47.6136,47.6541,33000.0
2012-11-13 11:30:00,58.77,58.84,58.71,58.73,24000.0,47.646,47.7028,47.5974,47.6136,24000.0
2012-11-13 11:40:00,58.73,58.77,58.72,58.73,33800.0,47.6136,47.646,47.6055,47.6136,33800.0
2012-11-13 11:50:00,58.72,58.79,58.62,58.75,21400.0,47.6055,47.6622,47.5244,47.6298,21400.0
2012-11-13 12:00:00,58.79,58.8,58.62,58.62,11800.0,47.6622,47.6703,47.5244,47.5244,11800.0
2012-11-13 12:10:00,58.67,58.79,58.65,58.77,14600.0,47.5649,47.6622,47.5487,47.646,14600.0
2012-11-13 12:20:00,58.82,58.82,58.65,58.7,36200.0,47.6865,47.6865,47.5487,47.5893,36200.0
2012-11-13 12:30:00,58.73,58.73,58.6,58.69,16800.0,47.6136,47.6136,47.5082,47.5812,16800.0
2012-11-13 12:40:00,58.72,58.82,58.6,58.82,35800.0,47.6055,47.6865,47.5082,47.6865,35800.0
2012-11-13 12:50:00,58.83,58.84,58.77,58.82,15400.0,47.6947,47.7028,47.646,47.6865,15400.0
2012-11-13 13:00:00,58.8,58.88,58.69,58.88,15400.0,47.6703,47.7352,47.5812,47.7352,15400.0
2012-11-13 13:10:00,58.89,59.05,58.87,59.04,25600.0,47.7433,47.873,47.7271,47.8649,25600.0
2012-11-13 13:20:00,59.07,59.07,59.02,59.07,11000.0,47.8892,47.8892,47.8487,47.8892,11000.0
2012-11-13 13:30:00,59.05,59.07,58.92,58.93,19200.0,47.873,47.8892,47.7676,47.7757,19200.0
2012-11-13 13:40:00,58.96,59.09,58.96,59.04,14800.0,47.8,47.9054,47.8,47.8649,14800.0
2012-11-13 13:50:00,59.05,59.16,59.05,59.16,12800.0,47.873,47.9622,47.873,47.9622,12800.0
2012-11-13 14:00:00,59.14,59.21,59.09,59.17,24000.0,47.946,48.0027,47.9054,47.9703,24000.0
2012-11-13 14:10:00,59.16,59.24,59.16,59.24,22200.0,47.9622,48.027,47.9622,48.027,22200.0
2012-11-13 14:20:00,59.22,59.26,59.17,59.2,19400.0,48.0108,48.0433,47.9703,47.9946,19400.0
2012-11-13 14:30:00,59.21,59.21,59.02,59.02,18800.0,48.0027,48.0027,47.8487,47.8487,18800.0
2012-11-13 14:40:00,59.04,59.08,58.97,59.05,18400.0,47.8649,47.8973,47.8082,47.873,18400.0
2012-11-13 14:50:00,59.06,59.07,59.01,59.07,15200.0,47.8811,47.8892,47.8406,47.8892,15200.0
2012-11-13 15:00:00,59.07,59.1,59.01,59.02,41800.0,47.8892,47.9135,47.8406,47.8487,41800.0
2012-11-13 15:10:00,59.02,59.02,58.89,58.95,20200.0,47.8487,47.8487,47.7433,47.7919,20200.0
2012-11-13 15:20:00,58.95,58.97,58.79,58.91,29200.0,47.7919,47.8082,47.6622,47.7595,29200.0
2012-11-13 15:30:00,58.89,58.94,58.83,58.88,34800.0,47.7433,47.7838,47.6947,47.7352,34800.0
2012-11-13 15:40:00,58.88,58.91,58.79,58.88,39000.0,47.7352,47.7595,47.6622,47.7352,39000.0
2012-11-13 15:50:00,58.88,58.88,58.73,58.74,64800.0,47.7352,47.7352,47.6136,47.6217,64800.0
2012-11-14 09:30:00,58.92,59.04,58.73,58.8,32200.0,47.7676,47.8649,47.6136,47.6703,32200.0
2012-11-14 09:40:00,58.8,58.94,58.76,58.94,12000.0,47.6703,47.7838,47.6379,47.7838,12000.0
2012-11-14 09:50:00,58.89,58.94,58.73,58.84,18000.0,47.7433,47.7838,47.6136,47.7028,18000.0
2012-11-14 10:00:00,58.77,58.99,58.77,58.99,19000.0,47.646,47.8244,47.646,47.8244,19000.0
2012-11-14 10:10:00,58.99,59.06,58.85,58.9,34800.0,47.8244,47.8811,47.7109,47.7514,34800.0
2012-11-14 10:20:00,58.9,58.93,58.78,58.82,26200.0,47.7514,47.7757,47.6541,47.6865,26200.0
2012-11-14 10:30:00,58.73,58.76,58.55,58.6,17400.0,47.6136,47.6379,47.4677,47.5082,17400.0
2012-11-14 10:40:00,58.5,58.62,58.5,58.62,11200.0,47.4271,47.5244,47.4271,47.5244,11200.0
2012-11-14 10:50:00,58.6,58.6,58.37,58.46,13600.0,47.5082,47.5082,47.3217,47.3947,13600.0
2012-11-14 11:00:00,58.5,58.68,58.5,58.68,19200.0,47.4271,47.573,47.4271,47.573,19200.0
2012-11-14 11:10:00,58.66,58.66,58.54,58.54,9600.0,47.5568,47.5568,47.4595,47.4595,9600.0
2012-11-14 11:20:00,58.55,58.67,58.5,58.65,13000.0,47.4677,47.5649,47.4271,47.5487,13000.0
2012-11-14 11:30:00,58.66,58.67,58.5,58.51,12600.0,47.5568,47.5649,47.4271,47.4352,12600.0
2012-11-14 11:40:00,58.52,58.68,58.49,58.56,63000.0,47.4433,47.573,47.419,47.4758,63000.0
2012-11-14 11:50:00,58.59,58.59,58.44,58.45,20400.0,47.5001,47.5001,47.3785,47.3866,20400.0
2012-11-14 12:00:00,58.45,58.46,58.37,58.37,10000.0,47.3866,47.3947,47.3217,47.3217,10000.0
2012-11-14 12:10:00,58.33,58.33,58.21,58.3,13000.0,47.2893,47.2893,47.192,47.265,13000.0
2012-11-14 12:20:00,58.27,58.33,58.19,58.28,32400.0,47.2407,47.2893,47.1758,47.2488,32400.0
2012-11-14 12:30:00,58.29,58.35,58.2,58.21,14400.0,47.2569,47.3055,47.1839,47.192,14400.0
2012-11-14 12:40:00,58.23,58.34,58.19,58.33,17600.0,47.2082,47.2974,47.1758,47.2893,17600.0
2012-11-14 12:50:00,58.34,58.38,58.25,58.35,35800.0,47.2974,47.3298,47.2244,47.3055,35800.0
2012-11-14 13:00:00,58.38,58.48,58.32,58.45,10800.0,47.3298,47.4109,47.2812,47.3866,10800.0
2012-11-14 13:10:00,58.49,58.54,58.44,58.52,20800.0,47.419,47.4595,47.3785,47.4433,20800.0
2012-11-14 13:20:00,58.52,58.68,58.48,58.52,11200.0,47.4433,47.573,47.4109,47.4433,11200.0
2012-11-14 13:30:00,58.51,58.63,58.44,58.53,8400.0,47.4352,47.5325,47.3785,47.4514,8400.0
2012-11-14 13:40:00,58.54,58.57,58.45,58.57,12800.0,47.4595,47.4839,47.3866,47.4839,12800.0
2012-11-14 13:50:00,58.55,58.69,58.55,58.65,13600.0,47.4677,47.5812,47.4677,47.5487,13600.0
2012-11-14 14:00:00,58.67,58.74,58.63,58.65,39400.0,47.5649,47.6217,47.5325,47.5487,39400.0
2012-11-14 14:10:00,58.66,58.68,58.49,58.51,91800.0,47.5568,47.573,47.419,47.4352,91800.0
2012-11-14 14:20:00,58.52,58.62,58.5,58.57,60200.0,47.4433,47.5244,47.4271,47.4839,60200.0
2012-11-14 14:30:00,58.58,58.58,58.35,58.4,60800.0,47.492,47.492,47.3055,47.346,60800.0
2012-11-14 14:40:00,58.4,58.4,58.27,58.34,10200.0,47.346,47.346,47.2407,47.2974,10200.0
2012-11-14 14:50:00,58.37,58.42,58.34,58.37,23200.0,47.3217,47.3623,47.2974,47.3217,23200.0
2012-11-14 15:00:00,58.34,58.38,58.07,58.11,16800.0,47.2974,47.3298,47.0785,47.1109,16800.0
2012-11-14 15:10:00,58.1,58.22,58.0,58.06,20200.0,47.1028,47.2001,47.0218,47.0704,20200.0
2012-11-14 15:20:00,58.07,58.17,57.99,58.15,28600.0,47.0785,47.1596,47.0136,47.1434,28600.0
2012-11-14 15:30:00,58.16,58.24,58.15,58.17,34600.0,47.1515,47.2163,47.1434,47.1596,34600.0
2012-11-14 15:40:00,58.19,58.19,58.03,58.13,106000.0,47.1758,47.1758,47.0461,47.1271,106000.0
2012-11-14 15:50:00,58.1,58.2,58.06,58.15,262600.0,47.1028,47.1839,47.0704,47.1434,262600.0
2012-11-15 09:30:00,58.13,58.53,58.02,58.46,65000.0,47.1271,47.4514,47.038,47.3947,65000.0
2012-11-15 09:40:00,58.42,58.46,58.01,58.01,9000.0,47.3623,47.3947,47.0299,47.0299,9000.0
2012-11-15 09:50:00,58.03,58.14,57.82,57.96,19200.0,47.0461,47.1353,46.8758,46.9893,19200.0
2012-11-15 10:00:00,57.9,58.12,57.88,58.1,36800.0,46.9407,47.119,46.9245,47.1028,36800.0
2012-11-15 10:10:00,58.09,58.2,58.08,58.14,15400.0,47.0947,47.1839,47.0866,47.1353,15400.0
2012-11-15 10:20:00,58.13,58.15,57.89,57.91,16200.0,47.1271,47.1434,46.9326,46.9488,16200.0
2012-11-15 10:30:00,57.88,58.24,57.88,58.09,24800.0,46.9245,47.2163,46.9245,47.0947,24800.0
2012-11-15 10:40:00,58.08,58.08,57.93,57.96,7800.0,47.0866,47.0866,46.965,46.9893,7800.0
2012-11-15 10:50:00,58.01,58.08,57.86,57.88,14400.0,47.0299,47.0866,46.9083,46.9245,14400.0
2012-11-15 11:00:00,57.91,57.94,57.81,57.81,12600.0,46.9488,46.9731,46.8677,46.8677,12600.0
2012-11-15 11:10:00,57.81,57.9,57.63,57.63,29200.0,46.8677,46.9407,46.7218,46.7218,29200.0
2012-11-15 11:20:00,57.63,57.79,57.63,57.67,24000.0,46.7218,46.8515,46.7218,46.7542,24000.0
2012-11-15 11:30:00,57.65,57.76,57.64,57.72,31400.0,46.738,46.8272,46.7299,46.7948,31400.0
2012-11-15 11:40:00,57.74,57.77,57.16,57.17,97600.0,46.811,46.8353,46.3408,46.3489,97600.0
2012-11-15 11:50:00,57.17,57.35,57.16,57.31,49800.0,46.3489,46.4948,46.3408,46.4624,49800.0
2012-11-15 12:00:00,57.3,57.31,57.21,57.27,31600.0,46.4543,46.4624,46.3813,46.4299,31600.0
2012-11-15 12:10:00,57.27,57.3,57.16,57.19,18200.0,46.4299,46.4543,46.3408,46.3651,18200.0
2012-11-15 12:20:00,57.19,57.2,57.1,57.17,23200.0,46.3651,46.3732,46.2921,46.3489,23200.0
2012-11-15 12:30:00,57.18,57.23,57.15,57.19,34600.0,46.357,46.3975,46.3326,46.3651,34600.0
2012-11-15 12:40:00,57.21,57.22,57.12,57.18,23200.0,46.3813,46.3894,46.3083,46.357,23200.0
2012-11-15 12:50:00,57.16,57.22,57.16,57.19,21600.0,46.3408,46.3894,46.3408,46.3651,21600.0
2012-11-15 13:00:00,57.22,57.3,57.17,57.27,27400.0,46.3894,46.4543,46.3489,46.4299,27400.0
2012-11-15 13:10:00,57.28,57.37,57.23,57.25,17400.0,46.438,46.511,46.3975,46.4137,17400.0
2012-11-15 13:20:00,57.27,57.46,57.25,57.44,25400.0,46.4299,46.584,46.4137,46.5678,25400.0
2012-11-15 13:30:00,57.47,57.58,57.38,57.53,28200.0,46.5921,46.6813,46.5191,46.6407,28200.0
2012-11-15 13:40:00,57.56,57.71,57.54,57.7,28400.0,46.665,46.7866,46.6488,46.7785,28400.0
2012-11-15 13:50:00,57.69,57.88,57.65,57.7,59800.0,46.7704,46.9245,46.738,46.7785,59800.0
2012-11-15 14:00:00,57.66,57.71,57.59,57.66,52000.0,46.7461,46.7866,46.6894,46.7461,52000.0
2012-11-15 14:10:00,57.65,57.76,57.6,57.67,19000.0,46.738,46.8272,46.6975,46.7542,19000.0
2012-11-15 14:20:00,57.68,57.71,57.57,57.63,25400.0,46.7623,46.7866,46.6731,46.7218,25400.0
2012-11-15 14:30:00,57.65,57.72,57.54,57.67,20600.0,46.738,46.7948,46.6488,46.7542,20600.0
2012-11-15 14:40:00,57.7,57.77,57.66,57.66,19200.0,46.7785,46.8353,46.7461,46.7461,19200.0
2012-11-15 14:50:00,57.71,57.88,57.71,57.77,38400.0,46.7866,46.9245,46.7866,46.8353,38400.0
2012-11-15 15:00:00,57.76,57.76,57.52,57.6,41800.0,46.8272,46.8272,46.6326,46.6975,41800.0
2012-11-15 15:10:00,57.6,57.7,57.57,57.63,60800.0,46.6975,46.7785,46.6731,46.7218,60800.0
2012-11-15 15:20:00,57.66,57.67,57.51,57.55,45200.0,46.7461,46.7542,46.6245,46.6569,45200.0
2012-11-15 15:30:00,57.55,57.63,57.49,57.63,44600.0,46.6569,46.7218,46.6083,46.7218,44600.0
2012-11-15 15:40:00,57.63,57.82,57.63,57.74,86400.0,46.7218,46.8758,46.7218,46.811,86400.0
2012-11-15 15:50:00,57.74,57.75,57.62,57.63,155200.0,46.811,46.8191,46.7137,46.7218,155200.0
2012-11-16 09:30:00,57.69,57.8,57.43,57.8,193400.0,46.7704,46.8596,46.5596,46.8596,193400.0
2012-11-16 09:40:00,57.8,57.83,57.24,57.33,46800.0,46.8596,46.8839,46.4056,46.4786,46800.0
2012-11-16 09:50:00,57.33,57.39,57.13,57.18,18400.0,46.4786,46.5272,46.3164,46.357,18400.0
2012-11-16 10:00:00,57.17,57.27,56.91,57.19,41000.0,46.3489,46.4299,46.1381,46.3651,41000.0
2012-11-16 10:10:00,57.19,57.27,57.07,57.16,24200.0,46.3651,46.4299,46.2678,46.3408,24200.0
2012-11-16 10:20:00,57.15,57.24,57.14,57.18,14400.0,46.3326,46.4056,46.3245,46.357,14400.0
2012-11-16 10:30:00,57.2,57.24,57.07,57.13,22400.0,46.3732,46.4056,46.2678,46.3164,22400.0
2012-11-16 10:40:00,57.13,57.15,57.02,57.12,26800.0,46.3164,46.3326,46.2273,46.3083,26800.0
2012-11-16 10:50:00,57.13,57.25,57.12,57.22,45400.0,46.3164,46.4137,46.3083,46.3894,45400.0
2012-11-16 11:00:00,57.23,57.4,57.22,57.31,25800.0,46.3975,46.5353,46.3894,46.4624,25800.0
2012-11-16 11:10:00,57.32,57.35,57.23,57.29,19200.0,46.4705,46.4948,46.3975,46.4461,19200.0
2012-11-16 11:20:00,57.29,57.35,57.06,57.06,15600.0,46.4461,46.4948,46.2597,46.2597,15600.0
2012-11-16 11:30:00,57.11,57.21,57.03,57.08,19800.0,46.3002,46.3813,46.2354,46.2759,19800.0
2012-11-16 11:40:00,57.07,57.46,57.01,57.44,37000.0,46.2678,46.584,46.2191,46.5678,37000.0
2012-11-16 11:50:00,57.43,57.64,57.43,57.62,28400.0,46.5596,46.7299,46.5596,46.7137,28400.0
2012-11-16 12:00:00,57.64,57.73,57.5,57.59,34400.0,46.7299,46.8029,46.6164,46.6894,34400.0
2012-11-16 12:10:00,57.57,57.66,57.44,57.51,22400.0,46.6731,46.7461,46.5678,46.6245,22400.0
2012-11-16 12:20:00,57.52,57.66,57.45,57.59,29200.0,46.6326,46.7461,46.5759,46.6894,29200.0
2012-11-16 12:30:00,57.6,57.71,57.57,57.6,37800.0,46.6975,46.7866,46.6731,46.6975,37800.0
2012-11-16 12:40:00,57.62,57.67,57.55,57.56,18800.0,46.7137,46.7542,46.6569,46.665,18800.0
2012-11-16 12:50:00,57.56,57.59,57.5,57.51,35200.0,46.665,46.6894,46.6164,46.6245,35200.0
2012-11-16 13:00:00,57.51,57.64,57.49,57.63,34800.0,46.6245,46.7299,46.6083,46.7218,34800.0
2012-11-16 13:10:00,57.62,57.65,57.46,57.46,15200.0,46.7137,46.738,46.584,46.584,15200.0
2012-11-16 13:20:00,57.49,57.59,57.45,57.54,16800.0,46.6083,46.6894,46.5759,46.6488,16800.0
2012-11-16 13:30:00,57.55,57.58,57.42,57.42,38400.0,46.6569,46.6813,46.5515,46.5515,38400.0
2012-11-16 13:40:00,57.39,57.48,57.39,57.44,8000.0,46.5272,46.6002,46.5272,46.5678,8000.0
2012-11-16 13:50:00,57.43,57.5,57.43,57.48,36200.0,46.5596,46.6164,46.5596,46.6002,36200.0
2012-11-16 14:00:00,57.45,57.5,57.42,57.43,20600.0,46.5759,46.6164,46.5515,46.5596,20600.0
2012-11-16 14:10:00,57.44,57.44,57.25,57.25,28800.0,46.5678,46.5678,46.4137,46.4137,28800.0
2012-11-16 14:20:00,57.28,57.33,57.2,57.23,20400.0,46.438,46.4786,46.3732,46.3975,20400.0
2012-11-16 14:30:00,57.24,57.27,57.16,57.2,22400.0,46.4056,46.4299,46.3408,46.3732,22400.0
2012-11-16 14:40:00,57.2,57.34,57.2,57.29,40600.0,46.3732,46.4867,46.3732,46.4461,40600.0
2012-11-16 14:50:00,57.28,57.45,57.27,57.38,16400.0,46.438,46.5759,46.4299,46.5191,16400.0
2012-11-16 15:00:00,57.41,57.59,57.34,57.57,43400.0,46.5434,46.6894,46.4867,46.6731,43400.0
2012-11-16 15:10:00,57.57,57.67,57.51,57.6,39200.0,46.6731,46.7542,46.6245,46.6975,39200.0
2012-11-16 15:20:00,57.6,57.76,57.58,57.76,36800.0,46.6975,46.8272,46.6813,46.8272,36800.0
2012-11-16 15:30:00,57.74,57.82,57.7,57.77,35000.0,46.811,46.8758,46.7785,46.8353,35000.0
2012-11-16 15:40:00,57.79,57.88,57.73,57.77,79000.0,46.8515,46.9245,46.8029,46.8353,79000.0
2012-11-16 15:50:00,57.77,57.87,57.71,57.82,110400.0,46.8353,46.9164,46.7866,46.8758,110400.0
2012-11-19 09:30:00,58.64,59.25,58.64,59.23,63800.0,47.5406,48.0352,47.5406,48.0189,63800.0
2012-11-19 09:40:00,59.24,59.25,59.03,59.18,36000.0,48.027,48.0352,47.8568,47.9784,36000.0
2012-11-19 09:50:00,59.22,59.38,59.13,59.23,122400.0,48.0108,48.1405,47.9379,48.0189,122400.0
2012-11-19 10:00:00,59.2,59.32,59.19,59.31,50800.0,47.9946,48.0919,47.9865,48.0838,50800.0
2012-11-19 10:10:00,59.28,59.62,59.27,59.5,88200.0,48.0595,48.3351,48.0514,48.2378,88200.0
2012-11-19 10:20:00,59.49,59.56,59.09,59.13,68400.0,48.2297,48.2865,47.9054,47.9379,68400.0
2012-11-19 10:30:00,59.17,59.29,59.17,59.25,34600.0,47.9703,48.0676,47.9703,48.0352,34600.0
2012-11-19 10:40:00,59.24,59.34,59.15,59.15,38600.0,48.027,48.1081,47.9541,47.9541,38600.0
2012-11-19 10:50:00,59.15,59.21,59.08,59.13,13400.0,47.9541,48.0027,47.8973,47.9379,13400.0
2012-11-19 11:00:00,59.13,59.43,59.13,59.26,105800.0,47.9379,48.1811,47.9379,48.0433,105800.0
2012-11-19 11:10:00,59.28,59.38,59.26,59.28,22600.0,48.0595,48.1405,48.0433,48.0595,22600.0
2012-11-19 11:20:00,59.27,59.42,59.23,59.42,16600.0,48.0514,48.173,48.0189,48.173,16600.0
2012-11-19 11:30:00,59.43,59.46,59.34,59.34,35400.0,48.1811,48.2054,48.1081,48.1081,35400.0
2012-11-19 11:40:00,59.33,59.34,59.22,59.27,18000.0,48.1,48.1081,48.0108,48.0514,18000.0
2012-11-19 11:50:00,59.26,59.33,59.2,59.32,20000.0,48.0433,48.1,47.9946,48.0919,20000.0
2012-11-19 12:00:00,59.3,59.38,59.27,59.34,10800.0,48.0757,48.1405,48.0514,48.1081,10800.0
2012-11-19 12:10:00,59.34,59.41,59.26,59.26,10800.0,48.1081,48.1649,48.0433,48.0433,10800.0
2012-11-19 12:20:00,59.26,59.33,59.24,59.29,17600.0,48.0433,48.1,48.027,48.0676,17600.0
2012-11-19 12:30:00,59.27,59.3,59.22,59.29,18000.0,48.0514,48.0757,48.0108,48.0676,18000.0
2012-11-19 12:40:00,59.25,59.31,59.24,59.26,13600.0,48.0352,48.0838,48.027,48.0433,13600.0
2012-11-19 12:50:00,59.27,59.3,59.24,59.27,10600.0,48.0514,48.0757,48.027,48.0514,10600.0
2012-11-19 13:00:00,59.26,59.31,59.21,59.21,13200.0,48.0433,48.0838,48.0027,48.0027,13200.0
2012-11-19 13:10:00,59.2,59.26,59.2,59.24,8600.0,47.9946,48.0433,47.9946,48.027,8600.0
2012-11-19 13:20:00,59.22,59.25,59.16,59.23,18600.0,48.0108,48.0352,47.9622,48.0189,18600.0
2012-11-19 13:30:00,59.22,59.25,59.22,59.23,15200.0,48.0108,48.0352,48.0108,48.0189,15200.0
2012-11-19 13:40:00,59.2,59.25,59.2,59.25,18600.0,47.9946,48.0352,47.9946,48.0352,18600.0
2012-11-19 13:50:00,59.24,59.4,59.24,59.4,34800.0,48.027,48.1568,48.027,48.1568,34800.0
2012-11-19 14:00:00,59.41,59.49,59.4,59.48,34000.0,48.1649,48.2297,48.1568,48.2216,34000.0
2012-11-19 14:10:00,59.47,59.52,59.45,59.51,32400.0,48.2135,48.2541,48.1973,48.2459,32400.0
2012-11-19 14:20:00,59.52,59.63,59.5,59.62,37200.0,48.2541,48.3432,48.2378,48.3351,37200.0
2012-11-19 14:30:00,59.62,59.74,59.61,59.73,47400.0,48.3351,48.4324,48.327,48.4243,47400.0
2012-11-19 14:40:00,59.72,59.92,59.68,59.92,41200.0,48.4162,48.5783,48.3838,48.5783,41200.0
2012-11-19 14:50:00,59.91,60.0,59.82,59.99,46200.0,48.5702,48.6432,48.4973,48.6351,46200.0
2012-11-19 15:00:00,59.98,59.99,59.88,59.92,67600.0,48.627,48.6351,48.5459,48.5783,67600.0
2012-11-19 15:10:00,59.93,60.12,59.93,60.1,95200.0,48.5864,48.7405,48.5864,48.7243,95200.0
2012-11-19 15:20:00,60.11,60.27,60.1,60.24,64800.0,48.7324,48.8621,48.7243,48.8378,64800.0
2012-11-19 15:30:00,60.23,60.23,59.97,59.99,121400.0,48.8297,48.8297,48.6189,48.6351,121400.0
2012-11-19 15:40:00,59.99,60.08,59.92,59.94,101200.0,48.6351,48.7081,48.5783,48.5946,101200.0
2012-11-19 15:50:00,59.94,60.06,59.93,60.02,197000.0,48.5946,48.6918,48.5864,48.6594,197000.0
2012-11-20 09:30:00,59.92,59.92,59.52,59.7,74400.0,48.5783,48.5783,48.2541,48.4,74400.0
2012-11-20 09:40:00,59.71,59.95,59.6,59.93,56800.0,48.4081,48.6027,48.3189,48.5864,56800.0
2012-11-20 09:50:00,59.92,60.3,59.9,60.29,56600.0,48.5783,48.8864,48.5621,48.8783,56600.0
2012-11-20 10:00:00,60.27,60.35,60.22,60.27,69000.0,48.8621,48.9269,48.8216,48.8621,69000.0
2012-11-20 10:10:00,60.27,60.43,60.25,60.43,30800.0,48.8621,48.9918,48.8459,48.9918,30800.0
2012-11-20 10:20:00,60.43,60.46,60.31,60.37,36000.0,48.9918,49.0161,48.8945,48.9432,36000.0
2012-11-20 10:30:00,60.34,60.42,60.32,60.34,22800.0,48.9188,48.9837,48.9026,48.9188,22800.0
2012-11-20 10:40:00,60.34,60.42,60.27,60.39,30200.0,48.9188,48.9837,48.8621,48.9594,30200.0
2012-11-20 10:50:00,60.37,60.44,60.31,60.35,72000.0,48.9432,48.9999,48.8945,48.9269,72000.0
2012-11-20 11:00:00,60.33,60.41,60.27,60.34,25200.0,48.9107,48.9756,48.8621,48.9188,25200.0
2012-11-20 11:10:00,60.37,60.42,60.33,60.42,14600.0,48.9432,48.9837,48.9107,48.9837,14600.0
2012-11-20 11:20:00,60.4,60.51,60.38,60.43,17600.0,48.9675,49.0567,48.9513,48.9918,17600.0
2012-11-20 11:30:00,60.44,60.54,60.42,60.46,11000.0,48.9999,49.081,48.9837,49.0161,11000.0
2012-11-20 11:40:00,60.45,60.52,60.41,60.45,14400.0,49.008,49.0648,48.9756,49.008,14400.0
2012-11-20 11:50:00,60.48,60.62,60.46,60.56,14400.0,49.0323,49.1458,49.0161,49.0972,14400.0
2012-11-20 12:00:00,60.57,60.63,60.53,60.59,24800.0,49.1053,49.1539,49.0729,49.1215,24800.0
2012-11-20 12:10:00,60.6,60.69,60.52,60.54,25600.0,49.1296,49.2026,49.0648,49.081,25600.0
2012-11-20 12:20:00,60.56,60.63,60.47,60.47,32000.0,49.0972,49.1539,49.0242,49.0242,32000.0
2012-11-20 12:30:00,60.44,60.51,60.38,60.47,25600.0,48.9999,49.0567,48.9513,49.0242,25600.0
2012-11-20 12:40:00,60.45,60.48,60.38,60.43,25000.0,49.008,49.0323,48.9513,48.9918,25000.0
2012-11-20 12:50:00,60.45,60.47,60.38,60.43,27600.0,49.008,49.0242,48.9513,48.9918,27600.0
2012-11-20 13:00:00,60.41,60.46,60.29,60.29,48000.0,48.9756,49.0161,48.8783,48.8783,48000.0
2012-11-20 13:10:00,60.29,60.3,60.09,60.2,36200.0,48.8783,48.8864,48.7162,48.8053,36200.0
2012-11-20 13:20:00,60.2,60.24,59.97,60.0,25600.0,48.8053,48.8378,48.6189,48.6432,25600.0
2012-11-20 13:30:00,59.99,60.18,59.99,60.17,27600.0,48.6351,48.7891,48.6351,48.781,27600.0
2012-11-20 13:40:00,60.16,60.25,60.08,60.22,31600.0,48.7729,48.8459,48.7081,48.8216,31600.0
2012-11-20 13:50:00,60.22,60.31,60.21,60.3,28400.0,48.8216,48.8945,48.8134,48.8864,28400.0
2012-11-20 14:00:00,60.3,60.3,60.22,60.26,32200.0,48.8864,48.8864,48.8216,48.854,32200.0
2012-11-20 14:10:00,60.27,60.43,60.27,60.42,33200.0,48.8621,48.9918,48.8621,48.9837,33200.0
2012-11-20 14:20:00,60.42,60.53,60.4,60.51,52600.0,48.9837,49.0729,48.9675,49.0567,52600.0
2012-11-20 14:30:00,60.51,60.52,60.38,60.42,55600.0,49.0567,49.0648,48.9513,48.9837,55600.0
2012-11-20 14:40:00,60.43,60.54,60.34,60.42,59600.0,48.9918,49.081,48.9188,48.9837,59600.0
2012-11-20 14:50:00,60.43,60.53,60.39,60.45,37600.0,48.9918,49.0729,48.9594,49.008,37600.0
2012-11-20 15:00:00,60.46,60.56,60.42,60.55,55400.0,49.0161,49.0972,48.9837,49.0891,55400.0
2012-11-20 15:10:00,60.54,60.57,60.42,60.46,60000.0,49.081,49.1053,48.9837,49.0161,60000.0
2012-11-20 15:20:00,60.47,60.52,60.39,60.48,78200.0,49.0242,49.0648,48.9594,49.0323,78200.0
2012-11-20 15:30:00,60.49,60.63,60.48,60.58,98800.0,49.0404,49.1539,49.0323,49.1134,98800.0
2012-11-20 15:40:00,60.58,60.7,60.54,60.64,117600.0,49.1134,49.2107,49.081,49.1621,117600.0
2012-11-20 15:50:00,60.64,60.8,60.57,60.77,262000.0,49.1621,49.2918,49.1053,49.2675,262000.0
2012-11-21 09:30:00,60.77,60.84,60.45,60.49,45000.0,49.2675,49.3242,49.008,49.0404,45000.0
2012-11-21 09:40:00,60.55,60.87,60.54,60.79,19000.0,49.0891,49.3485,49.081,49.2837,19000.0
2012-11-21 09:50:00,60.85,60.91,60.63,60.9,26800.0,49.3323,49.381,49.1539,49.3728,26800.0
2012-11-21 10:00:00,60.87,60.93,60.64,60.71,27600.0,49.3485,49.3972,49.1621,49.2188,27600.0
2012-11-21 10:10:00,60.7,60.91,60.65,60.81,35200.0,49.2107,49.381,49.1702,49.2999,35200.0
2012-11-21 10:20:00,60.81,60.94,60.68,60.82,23400.0,49.2999,49.4053,49.1945,49.308,23400.0
2012-11-21 10:30:00,60.81,60.93,60.76,60.91,33400.0,49.2999,49.3972,49.2593,49.381,33400.0
2012-11-21 10:40:00,60.9,60.92,60.79,60.87,30000.0,49.3728,49.3891,49.2837,49.3485,30000.0
2012-11-21 10:50:00,60.9,60.97,60.86,60.95,31400.0,49.3728,49.4296,49.3404,49.4134,31400.0
2012-11-21 11:00:00,60.93,60.94,60.81,60.93,21400.0,49.3972,49.4053,49.2999,49.3972,21400.0
2012-11-21 11:10:00,60.92,60.95,60.85,60.88,47000.0,49.3891,49.4134,49.3323,49.3566,47000.0
2012-11-21 11:20:00,60.9,60.92,60.71,60.75,22000.0,49.3728,49.3891,49.2188,49.2512,22000.0
2012-11-21 11:30:00,60.74,60.77,60.63,60.64,20600.0,49.2431,49.2675,49.1539,49.1621,20600.0
2012-11-21 11:40:00,60.64,60.66,60.58,60.61,23600.0,49.1621,49.1783,49.1134,49.1377,23600.0
2012-11-21 11:50:00,60.62,60.74,60.6,60.71,24400.0,49.1458,49.2431,49.1296,49.2188,24400.0
2012-11-21 12:00:00,60.71,60.75,60.66,60.74,16400.0,49.2188,49.2512,49.1783,49.2431,16400.0
2012-11-21 12:10:00,60.76,60.8,60.71,60.72,9600.0,49.2593,49.2918,49.2188,49.2269,9600.0
2012-11-21 12:20:00,60.74,60.81,60.72,60.74,23000.0,49.2431,49.2999,49.2269,49.2431,23000.0
2012-11-21 12:30:00,60.73,60.75,60.66,60.67,23400.0,49.235,49.2512,49.1783,49.1864,23400.0
2012-11-21 12:40:00,60.67,60.72,60.66,60.66,19200.0,49.1864,49.2269,49.1783,49.1783,19200.0
2012-11-21 12:50:00,60.65,60.65,60.54,60.54,22400.0,49.1702,49.1702,49.081,49.081,22400.0
2012-11-21 13:00:00,60.57,60.57,60.49,60.53,22000.0,49.1053,49.1053,49.0404,49.0729,22000.0
2012-11-21 13:10:00,60.54,60.57,60.49,60.55,11600.0,49.081,49.1053,49.0404,49.0891,11600.0
2012-11-21 13:20:00,60.56,60.63,60.54,60.61,13600.0,49.0972,49.1539,49.081,49.1377,13600.0
2012-11-21 13:30:00,60.62,60.7,60.55,60.7,19400.0,49.1458,49.2107,49.0891,49.2107,19400.0
2012-11-21 13:40:00,60.7,60.7,60.64,60.65,26600.0,49.2107,49.2107,49.1621,49.1702,26600.0
2012-11-21 13:50:00,60.65,60.71,60.63,60.71,17800.0,49.1702,49.2188,49.1539,49.2188,17800.0
2012-11-21 14:00:00,60.71,60.75,60.69,60.74,29000.0,49.2188,49.2512,49.2026,49.2431,29000.0
2012-11-21 14:10:00,60.75,60.75,60.71,60.74,34600.0,49.2512,49.2512,49.2188,49.2431,34600.0
2012-11-21 14:20:00,60.74,60.81,60.69,60.81,19800.0,49.2431,49.2999,49.2026,49.2999,19800.0
2012-11-21 14:30:00,60.81,60.88,60.8,60.84,28400.0,49.2999,49.3566,49.2918,49.3242,28400.0
2012-11-21 14:40:00,60.84,60.87,60.82,60.82,14600.0,49.3242,49.3485,49.308,49.308,14600.0
2012-11-21 14:50:00,60.83,60.85,60.79,60.83,27000.0,49.3161,49.3323,49.2837,49.3161,27000.0
2012-11-21 15:00:00,60.82,60.87,60.79,60.85,31000.0,49.308,49.3485,49.2837,49.3323,31000.0
2012-11-21 15:10:00,60.85,60.86,60.8,60.85,23000.0,49.3323,49.3404,49.2918,49.3323,23000.0
2012-11-21 15:20:00,60.85,60.85,60.76,60.84,41200.0,49.3323,49.3323,49.2593,49.3242,41200.0
2012-11-21 15:30:00,60.85,60.89,60.82,60.84,51800.0,49.3323,49.3647,49.308,49.3242,51800.0
2012-11-21 15:40:00,60.85,60.91,60.79,60.79,65400.0,49.3323,49.381,49.2837,49.2837,65400.0
2012-11-21 15:50:00,60.79,60.88,60.76,60.86,96800.0,49.2837,49.3566,49.2593,49.3404,96800.0
2012-11-23 09:30:00,61.26,61.41,61.04,61.08,22200.0,49.6647,49.7863,49.4863,49.5188,22200.0
2012-11-23 09:40:00,61.07,61.24,61.07,61.21,12400.0,49.5107,49.6485,49.5107,49.6242,12400.0
2012-11-23 09:50:00,61.21,61.27,61.12,61.26,11400.0,49.6242,49.6728,49.5512,49.6647,11400.0
2012-11-23 10:00:00,61.27,61.36,61.23,61.3,8800.0,49.6728,49.7458,49.6404,49.6971,8800.0
2012-11-23 10:10:00,61.33,61.49,61.3,61.46,13800.0,49.7215,49.8512,49.6971,49.8268,13800.0
2012-11-23 10:20:00,61.49,61.73,61.46,61.65,31800.0,49.8512,50.0457,49.8268,49.9809,31800.0
2012-11-23 10:30:00,61.67,61.7,61.64,61.64,5600.0,49.9971,50.0214,49.9728,49.9728,5600.0
2012-11-23 10:40:00,61.64,61.64,61.51,61.52,6400.0,49.9728,49.9728,49.8674,49.8755,6400.0
2012-11-23 10:50:00,61.51,61.58,61.5,61.51,10200.0,49.8674,49.9241,49.8593,49.8674,10200.0
2012-11-23 11:00:00,61.53,61.59,61.53,61.56,5800.0,49.8836,49.9322,49.8836,49.9079,5800.0
2012-11-23 11:10:00,61.57,61.6,61.5,61.58,8800.0,49.916,49.9403,49.8593,49.9241,8800.0
2012-11-23 11:20:00,61.59,61.59,61.49,61.49,4600.0,49.9322,49.9322,49.8512,49.8512,4600.0
2012-11-23 11:30:00,61.49,61.51,61.41,61.44,6200.0,49.8512,49.8674,49.7863,49.8106,6200.0
2012-11-23 11:40:00,61.45,61.45,61.35,61.35,4600.0,49.8187,49.8187,49.7377,49.7377,4600.0
2012-11-23 11:50:00,61.37,61.37,61.13,61.19,31800.0,49.7539,49.7539,49.5593,49.608,31800.0
2012-11-23 12:00:00,61.18,61.3,61.18,61.27,26800.0,49.5998,49.6971,49.5998,49.6728,26800.0
2012-11-23 12:10:00,61.27,61.31,61.24,61.31,4800.0,49.6728,49.7052,49.6485,49.7052,4800.0
2012-11-23 12:20:00,61.3,61.3,61.24,61.24,26400.0,49.6971,49.6971,49.6485,49.6485,26400.0
2012-11-23 12:30:00,61.26,61.37,61.23,61.37,41200.0,49.6647,49.7539,49.6404,49.7539,41200.0
2012-11-23 12:40:00,61.4,61.54,61.36,61.48,29800.0,49.7782,49.8917,49.7458,49.8431,29800.0
2012-11-23 12:50:00,61.46,61.69,61.43,61.69,66400.0,49.8268,50.0133,49.8025,50.0133,66400.0
2012-11-26 09:30:00,61.26,61.4,61.2,61.21,37000.0,49.6647,49.7782,49.6161,49.6242,37000.0
2012-11-26 09:40:00,61.27,61.44,61.24,61.38,32800.0,49.6728,49.8106,49.6485,49.762,32800.0
2012-11-26 09:50:00,61.4,61.56,61.32,61.52,36400.0,49.7782,49.9079,49.7133,49.8755,36400.0
2012-11-26 10:00:00,61.55,61.6,61.2,61.24,77800.0,49.8998,49.9403,49.6161,49.6485,77800.0
2012-11-26 10:10:00,61.23,61.25,61.08,61.25,66200.0,49.6404,49.6566,49.5188,49.6566,66200.0
2012-11-26 10:20:00,61.19,61.26,61.13,61.24,19400.0,49.608,49.6647,49.5593,49.6485,19400.0
2012-11-26 10:30:00,61.24,61.35,61.22,61.27,39400.0,49.6485,49.7377,49.6323,49.6728,39400.0
2012-11-26 10:40:00,61.26,61.29,61.19,61.26,24000.0,49.6647,49.689,49.608,49.6647,24000.0
2012-11-26 10:50:00,61.24,61.26,61.13,61.13,44600.0,49.6485,49.6647,49.5593,49.5593,44600.0
2012-11-26 11:00:00,61.14,61.22,61.13,61.19,29600.0,49.5674,49.6323,49.5593,49.608,29600.0
2012-11-26 11:10:00,61.16,61.27,61.15,61.27,39000.0,49.5836,49.6728,49.5755,49.6728,39000.0
2012-11-26 11:20:00,61.26,61.35,61.13,61.26,34600.0,49.6647,49.7377,49.5593,49.6647,34600.0
2012-11-26 11:30:00,61.27,61.27,61.23,61.26,17000.0,49.6728,49.6728,49.6404,49.6647,17000.0
2012-11-26 11:40:00,61.29,61.34,61.24,61.26,20000.0,49.689,49.7296,49.6485,49.6647,20000.0
2012-11-26 11:50:00,61.24,61.26,61.19,61.24,17200.0,49.6485,49.6647,49.608,49.6485,17200.0
2012-11-26 12:00:00,61.25,61.34,61.23,61.31,9800.0,49.6566,49.7296,49.6404,49.7052,9800.0
2012-11-26 12:10:00,61.31,61.32,61.26,61.3,56800.0,49.7052,49.7133,49.6647,49.6971,56800.0
2012-11-26 12:20:00,61.3,61.33,61.25,61.27,19000.0,49.6971,49.7215,49.6566,49.6728,19000.0
2012-11-26 12:30:00,61.27,61.27,61.17,61.24,24600.0,49.6728,49.6728,49.5917,49.6485,24600.0
2012-11-26 12:40:00,61.22,61.29,61.19,61.29,16200.0,49.6323,49.689,49.608,49.689,16200.0
2012-11-26 12:50:00,61.3,61.34,61.24,61.29,20800.0,49.6971,49.7296,49.6485,49.689,20800.0
2012-11-26 13:00:00,61.28,61.33,61.26,61.27,16200.0,49.6809,49.7215,49.6647,49.6728,16200.0
2012-11-26 13:10:00,61.26,61.35,61.25,61.32,14200.0,49.6647,49.7377,49.6566,49.7133,14200.0
2012-11-26 13:20:00,61.31,61.35,61.26,61.27,13600.0,49.7052,49.7377,49.6647,49.6728,13600.0
2012-11-26 13:30:00,61.29,61.34,61.29,61.34,9800.0,49.689,49.7296,49.689,49.7296,9800.0
2012-11-26 13:40:00,61.33,61.33,61.27,61.3,15800.0,49.7215,49.7215,49.6728,49.6971,15800.0
2012-11-26 13:50:00,61.29,61.3,61.24,61.25,24400.0,49.689,49.6971,49.6485,49.6566,24400.0
2012-11-26 14:00:00,61.25,61.29,61.24,61.29,26000.0,49.6566,49.689,49.6485,49.689,26000.0
2012-11-26 14:10:00,61.29,61.3,61.24,61.27,21400.0,49.689,49.6971,49.6485,49.6728,21400.0
2012-11-26 14:20:00,61.29,61.29,61.24,61.26,41200.0,49.689,49.689,49.6485,49.6647,41200.0
2012-11-26 14:30:00,61.26,61.35,61.26,61.34,17400.0,49.6647,49.7377,49.6647,49.7296,17400.0
2012-11-26 14:40:00,61.35,61.41,61.35,61.41,21800.0,49.7377,49.7863,49.7377,49.7863,21800.0
2012-11-26 14:50:00,61.43,61.48,61.41,61.44,29400.0,49.8025,49.8431,49.7863,49.8106,29400.0
2012-11-26 15:00:00,61.45,61.49,61.4,61.49,34800.0,49.8187,49.8512,49.7782,49.8512,34800.0
2012-11-26 15:10:00,61.48,61.49,61.4,61.42,24800.0,49.8431,49.8512,49.7782,49.7944,24800.0
2012-11-26 15:20:00,61.42,61.51,61.42,61.49,32000.0,49.7944,49.8674,49.7944,49.8512,32000.0
2012-11-26 15:30:00,61.48,61.49,61.42,61.45,33600.0,49.8431,49.8512,49.7944,49.8187,33600.0
2012-11-26 15:40:00,61.45,61.57,61.45,61.52,63800.0,49.8187,49.916,49.8187,49.8755,63800.0
2012-11-26 15:50:00,61.51,61.55,61.42,61.51,123000.0,49.8674,49.8998,49.7944,49.8674,123000.0
2012-11-27 09:30:00,61.37,61.38,61.0,61.14,89200.0,49.7539,49.762,49.4539,49.5674,89200.0
2012-11-27 09:40:00,61.14,61.31,61.13,61.31,105600.0,49.5674,49.7052,49.5593,49.7052,105600.0
2012-11-27 09:50:00,61.34,61.49,61.29,61.46,89800.0,49.7296,49.8512,49.689,49.8268,89800.0
2012-11-27 10:00:00,61.44,61.47,61.31,61.41,61600.0,49.8106,49.835,49.7052,49.7863,61600.0
2012-11-27 10:10:00,61.41,61.45,61.31,61.38,81400.0,49.7863,49.8187,49.7052,49.762,81400.0
2012-11-27 10:20:00,61.38,61.43,61.32,61.42,120200.0,49.762,49.8025,49.7133,49.7944,120200.0
2012-11-27 10:30:00,61.42,61.43,61.33,61.39,28200.0,49.7944,49.8025,49.7215,49.7701,28200.0
2012-11-27 10:40:00,61.38,61.45,61.31,61.38,51800.0,49.762,49.8187,49.7052,49.762,51800.0
2012-11-27 10:50:00,61.38,61.46,61.35,61.38,35200.0,49.762,49.8268,49.7377,49.762,35200.0
2012-11-27 11:00:00,61.4,61.42,61.34,61.35,34200.0,49.7782,49.7944,49.7296,49.7377,34200.0
2012-11-27 11:10:00,61.35,61.4,61.33,61.35,54000.0,49.7377,49.7782,49.7215,49.7377,54000.0
2012-11-27 11:20:00,61.37,61.41,61.33,61.38,26800.0,49.7539,49.7863,49.7215,49.762,26800.0
2012-11-27 11:30:00,61.38,61.5,61.33,61.49,57600.0,49.762,49.8593,49.7215,49.8512,57600.0
2012-11-27 11:40:00,61.53,61.56,61.44,61.48,54000.0,49.8836,49.9079,49.8106,49.8431,54000.0
2012-11-27 11:50:00,61.48,61.52,61.44,61.49,53600.0,49.8431,49.8755,49.8106,49.8512,53600.0
2012-11-27 12:00:00,61.49,61.52,61.45,61.49,32200.0,49.8512,49.8755,49.8187,49.8512,32200.0
2012-11-27 12:10:00,61.5,61.51,61.38,61.41,24400.0,49.8593,49.8674,49.762,49.7863,24400.0
2012-11-27 12:20:00,61.41,61.49,61.4,61.41,35800.0,49.7863,49.8512,49.7782,49.7863,35800.0
2012-11-27 12:30:00,61.43,61.48,61.38,61.45,31200.0,49.8025,49.8431,49.762,49.8187,31200.0
2012-11-27 12:40:00,61.46,61.49,61.39,61.42,35000.0,49.8268,49.8512,49.7701,49.7944,35000.0
2012-11-27 12:50:00,61.43,61.48,61.39,61.42,29000.0,49.8025,49.8431,49.7701,49.7944,29000.0
2012-11-27 13:00:00,61.43,61.43,61.37,61.41,31600.0,49.8025,49.8025,49.7539,49.7863,31600.0
2012-11-27 13:10:00,61.4,61.51,61.37,61.47,84000.0,49.7782,49.8674,49.7539,49.835,84000.0
2012-11-27 13:20:00,61.47,61.5,61.4,61.47,53000.0,49.835,49.8593,49.7782,49.835,53000.0
2012-11-27 13:30:00,61.47,61.53,61.46,61.51,78000.0,49.835,49.8836,49.8268,49.8674,78000.0
2012-11-27 13:40:00,61.49,61.54,61.45,61.47,22600.0,49.8512,49.8917,49.8187,49.835,22600.0
2012-11-27 13:50:00,61.46,61.46,61.41,61.41,19000.0,49.8268,49.8268,49.7863,49.7863,19000.0
2012-11-27 14:00:00,61.45,61.46,61.39,61.43,32000.0,49.8187,49.8268,49.7701,49.8025,32000.0
2012-11-27 14:10:00,61.42,61.5,61.41,61.47,29000.0,49.7944,49.8593,49.7863,49.835,29000.0
2012-11-27 14:20:00,61.48,61.48,61.1,61.11,62000.0,49.8431,49.8431,49.535,49.5431,62000.0
2012-11-27 14:30:00,61.13,61.2,61.1,61.13,48800.0,49.5593,49.6161,49.535,49.5593,48800.0
2012-11-27 14:40:00,61.15,61.21,61.1,61.18,48200.0,49.5755,49.6242,49.535,49.5998,48200.0
2012-11-27 14:50:00,61.18,61.35,61.17,61.26,60000.0,49.5998,49.7377,49.5917,49.6647,60000.0
2012-11-27 15:00:00,61.26,61.36,61.24,61.32,46000.0,49.6647,49.7458,49.6485,49.7133,46000.0
2012-11-27 15:10:00,61.33,61.48,61.31,61.38,102800.0,49.7215,49.8431,49.7052,49.762,102800.0
2012-11-27 15:20:00,61.35,61.49,61.33,61.47,76000.0,49.7377,49.8512,49.7215,49.835,76000.0
2012-11-27 15:30:00,61.48,61.51,61.35,61.35,83800.0,49.8431,49.8674,49.7377,49.7377,83800.0
2012-11-27 15:40:00,61.38,61.4,61.23,61.27,92400.0,49.762,49.7782,49.6404,49.6728,92400.0
2012-11-27 15:50:00,61.29,61.32,61.15,61.2,179400.0,49.689,49.7133,49.5755,49.6161,179400.0
2012-11-28 09:30:00,60.59,60.87,60.4,60.66,99600.0,49.1215,49.3485,48.9675,49.1783,99600.0
2012-11-28 09:40:00,60.62,60.69,60.52,60.56,46800.0,49.1458,49.2026,49.0648,49.0972,46800.0
2012-11-28 09:50:00,60.54,60.59,60.34,60.34,51600.0,49.081,49.1215,48.9188,48.9188,51600.0
2012-11-28 10:00:00,60.34,60.35,59.98,60.03,66400.0,48.9188,48.9269,48.627,48.6675,66400.0
2012-11-28 10:10:00,60.02,60.2,59.99,60.07,55000.0,48.6594,48.8053,48.6351,48.6999,55000.0
2012-11-28 10:20:00,60.07,60.27,59.98,60.16,80000.0,48.6999,48.8621,48.627,48.7729,80000.0
2012-11-28 10:30:00,60.16,60.6,60.14,60.48,47400.0,48.7729,49.1296,48.7567,49.0323,47400.0
2012-11-28 10:40:00,60.5,60.75,60.5,60.6,85600.0,49.0486,49.2512,49.0486,49.1296,85600.0
2012-11-28 10:50:00,60.58,60.82,60.54,60.74,110600.0,49.1134,49.308,49.081,49.2431,110600.0
2012-11-28 11:00:00,60.71,60.85,60.7,60.82,32200.0,49.2188,49.3323,49.2107,49.308,32200.0
2012-11-28 11:10:00,60.81,61.09,60.75,61.07,40800.0,49.2999,49.5269,49.2512,49.5107,40800.0
2012-11-28 11:20:00,61.05,61.09,61.01,61.06,33000.0,49.4945,49.5269,49.462,49.5026,33000.0
2012-11-28 11:30:00,61.05,61.05,60.85,60.98,25400.0,49.4945,49.4945,49.3323,49.4377,25400.0
2012-11-28 11:40:00,60.95,60.98,60.81,60.82,21000.0,49.4134,49.4377,49.2999,49.308,21000.0
2012-11-28 11:50:00,60.84,60.86,60.72,60.77,27600.0,49.3242,49.3404,49.2269,49.2675,27600.0
2012-11-28 12:00:00,60.72,60.84,60.59,60.69,39200.0,49.2269,49.3242,49.1215,49.2026,39200.0
2012-11-28 12:10:00,60.69,61.0,60.63,60.95,59600.0,49.2026,49.4539,49.1539,49.4134,59600.0
2012-11-28 12:20:00,60.95,61.03,60.88,60.92,89200.0,49.4134,49.4782,49.3566,49.3891,89200.0
2012-11-28 12:30:00,60.94,61.08,60.92,61.0,118800.0,49.4053,49.5188,49.3891,49.4539,118800.0
2012-11-28 12:40:00,61.01,61.02,60.94,60.95,41600.0,49.462,49.4701,49.4053,49.4134,41600.0
2012-11-28 12:50:00,60.94,61.05,60.9,61.02,34200.0,49.4053,49.4945,49.3728,49.4701,34200.0
2012-11-28 13:00:00,61.0,61.05,60.9,60.93,48600.0,49.4539,49.4945,49.3728,49.3972,48600.0
2012-11-28 13:10:00,60.95,61.02,60.93,60.99,45200.0,49.4134,49.4701,49.3972,49.4458,45200.0
2012-11-28 13:20:00,60.99,61.01,60.98,60.99,49600.0,49.4458,49.462,49.4377,49.4458,49600.0
2012-11-28 13:30:00,60.99,61.03,60.94,60.95,36000.0,49.4458,49.4782,49.4053,49.4134,36000.0
2012-11-28 13:40:00,60.97,61.02,60.9,60.93,34200.0,49.4296,49.4701,49.3728,49.3972,34200.0
2012-11-28 13:50:00,60.93,60.94,60.86,60.92,23400.0,49.3972,49.4053,49.3404,49.3891,23400.0
2012-11-28 14:00:00,60.89,60.95,60.88,60.93,58800.0,49.3647,49.4134,49.3566,49.3972,58800.0
2012-11-28 14:10:00,60.93,60.95,60.85,60.89,30000.0,49.3972,49.4134,49.3323,49.3647,30000.0
2012-11-28 14:20:00,60.92,60.94,60.86,60.88,37000.0,49.3891,49.4053,49.3404,49.3566,37000.0
2012-11-28 14:30:00,60.87,60.92,60.83,60.85,59800.0,49.3485,49.3891,49.3161,49.3323,59800.0
2012-11-28 14:40:00,60.85,60.88,60.78,60.79,140000.0,49.3323,49.3566,49.2756,49.2837,140000.0
2012-11-28 14:50:00,60.81,60.84,60.76,60.84,50000.0,49.2999,49.3242,49.2593,49.3242,50000.0
2012-11-28 15:00:00,60.84,60.88,60.77,60.83,64000.0,49.3242,49.3566,49.2675,49.3161,64000.0
2012-11-28 15:10:00,60.82,60.9,60.77,60.79,60800.0,49.308,49.3728,49.2675,49.2837,60800.0
2012-11-28 15:20:00,60.79,60.9,60.79,60.88,75200.0,49.2837,49.3728,49.2837,49.3566,75200.0
2012-11-28 15:30:00,60.88,61.02,60.85,60.99,75800.0,49.3566,49.4701,49.3323,49.4458,75800.0
2012-11-28 15:40:00,60.97,60.99,60.82,60.85,201800.0,49.4296,49.4458,49.308,49.3323,201800.0
2012-11-28 15:50:00,60.85,60.96,60.79,60.96,375400.0,49.3323,49.4215,49.2837,49.4215,375400.0
2012-11-29 09:30:00,60.13,61.42,60.13,61.08,57600.0,48.7486,49.7944,48.7486,49.5188,57600.0
2012-11-29 09:40:00,61.12,61.2,61.09,61.16,19000.0,49.5512,49.6161,49.5269,49.5836,19000.0
2012-11-29 09:50:00,61.15,61.31,61.15,61.31,45800.0,49.5755,49.7052,49.5755,49.7052,45800.0
2012-11-29 10:00:00,61.36,61.39,61.11,61.13,70000.0,49.7458,49.7701,49.5431,49.5593,70000.0
2012-11-29 10:10:00,61.1,61.4,60.97,61.33,66400.0,49.535,49.7782,49.4296,49.7215,66400.0
2012-11-29 10:20:00,61.32,61.41,61.15,61.3,71600.0,49.7133,49.7863,49.5755,49.6971,71600.0
2012-11-29 10:30:00,61.24,61.29,61.08,61.29,36600.0,49.6485,49.689,49.5188,49.689,36600.0
2012-11-29 10:40:00,61.29,61.35,61.23,61.34,26400.0,49.689,49.7377,49.6404,49.7296,26400.0
2012-11-29 10:50:00,61.34,61.44,61.32,61.34,39000.0,49.7296,49.8106,49.7133,49.7296,39000.0
2012-11-29 11:00:00,61.31,61.46,61.27,61.44,28400.0,49.7052,49.8268,49.6728,49.8106,28400.0
2012-11-29 11:10:00,61.46,61.55,61.43,61.43,36200.0,49.8268,49.8998,49.8025,49.8025,36200.0
2012-11-29 11:20:00,61.45,61.46,61.22,61.27,44200.0,49.8187,49.8268,49.6323,49.6728,44200.0
2012-11-29 11:30:00,61.3,61.39,61.26,61.35,29400.0,49.6971,49.7701,49.6647,49.7377,29400.0
2012-11-29 11:40:00,61.33,61.36,60.87,60.95,63000.0,49.7215,49.7458,49.3485,49.4134,63000.0
2012-11-29 11:50:00,61.07,61.09,60.85,60.99,33800.0,49.5107,49.5269,49.3323,49.4458,33800.0
2012-11-29 12:00:00,60.98,61.06,60.88,60.97,36400.0,49.4377,49.5026,49.3566,49.4296,36400.0
2012-11-29 12:10:00,60.95,61.15,60.94,61.1,18800.0,49.4134,49.5755,49.4053,49.535,18800.0
2012-11-29 12:20:00,61.09,61.2,61.09,61.15,25600.0,49.5269,49.6161,49.5269,49.5755,25600.0
2012-11-29 12:30:00,61.18,61.21,61.06,61.08,26600.0,49.5998,49.6242,49.5026,49.5188,26600.0
2012-11-29 12:40:00,61.05,61.15,61.0,61.13,31000.0,49.4945,49.5755,49.4539,49.5593,31000.0
2012-11-29 12:50:00,61.17,61.19,61.12,61.15,18400.0,49.5917,49.608,49.5512,49.5755,18400.0
2012-11-29 13:00:00,61.15,61.27,61.13,61.26,25000.0,49.5755,49.6728,49.5593,49.6647,25000.0
2012-11-29 13:10:00,61.26,61.28,61.19,61.26,50000.0,49.6647,49.6809,49.608,49.6647,50000.0
2012-11-29 13:20:00,61.25,61.26,61.18,61.26,23600.0,49.6566,49.6647,49.5998,49.6647,23600.0
2012-11-29 13:30:00,61.24,61.38,61.24,61.35,33600.0,49.6485,49.762,49.6485,49.7377,33600.0
2012-11-29 13:40:00,61.37,61.46,61.31,61.41,22800.0,49.7539,49.8268,49.7052,49.7863,22800.0
2012-11-29 13:50:00,61.44,61.51,61.37,61.41,41200.0,49.8106,49.8674,49.7539,49.7863,41200.0
2012-11-29 14:00:00,61.4,61.41,61.34,61.37,28200.0,49.7782,49.7863,49.7296,49.7539,28200.0
2012-11-29 14:10:00,61.36,61.47,61.32,61.44,32600.0,49.7458,49.835,49.7133,49.8106,32600.0
2012-11-29 14:20:00,61.41,61.49,61.4,61.46,29600.0,49.7863,49.8512,49.7782,49.8268,29600.0
2012-11-29 14:30:00,61.45,61.51,61.4,61.43,33400.0,49.8187,49.8674,49.7782,49.8025,33400.0
2012-11-29 14:40:00,61.43,61.54,61.43,61.51,49600.0,49.8025,49.8917,49.8025,49.8674,49600.0
2012-11-29 14:50:00,61.49,61.53,61.46,61.51,38800.0,49.8512,49.8836,49.8268,49.8674,38800.0
2012-11-29 15:00:00,61.51,61.51,61.35,61.38,47600.0,49.8674,49.8674,49.7377,49.762,47600.0
2012-11-29 15:10:00,61.38,61.38,61.26,61.29,56000.0,49.762,49.762,49.6647,49.689,56000.0
2012-11-29 15:20:00,61.29,61.37,61.18,61.35,49600.0,49.689,49.7539,49.5998,49.7377,49600.0
2012-11-29 15:30:00,61.36,61.37,61.13,61.17,108400.0,49.7458,49.7539,49.5593,49.5917,108400.0
2012-11-29 15:40:00,61.16,61.35,61.15,61.32,94000.0,49.5836,49.7377,49.5755,49.7133,94000.0
2012-11-29 15:50:00,61.33,61.41,61.26,61.33,209400.0,49.7215,49.7863,49.6647,49.7215,209400.0
2012-11-30 09:30:00,61.31,61.37,60.98,61.18,63400.0,49.7052,49.7539,49.4377,49.5998,63400.0
2012-11-30 09:40:00,61.18,61.46,61.1,61.22,31800.0,49.5998,49.8268,49.535,49.6323,31800.0
2012-11-30 09:50:00,61.24,61.56,61.18,61.54,20200.0,49.6485,49.9079,49.5998,49.8917,20200.0
2012-11-30 10:00:00,61.49,61.66,61.44,61.44,23600.0,49.8512,49.989,49.8106,49.8106,23600.0
2012-11-30 10:10:00,61.48,61.64,61.46,61.58,37000.0,49.8431,49.9728,49.8268,49.9241,37000.0
2012-11-30 10:20:00,61.6,61.63,61.49,61.6,28400.0,49.9403,49.9647,49.8512,49.9403,28400.0
2012-11-30 10:30:00,61.63,61.64,61.55,61.64,37600.0,49.9647,49.9728,49.8998,49.9728,37600.0
2012-11-30 10:40:00,61.6,61.68,61.57,61.58,40000.0,49.9403,50.0052,49.916,49.9241,40000.0
2012-11-30 10:50:00,61.58,61.71,61.52,61.71,55600.0,49.9241,50.0295,49.8755,50.0295,55600.0
2012-11-30 11:00:00,61.7,61.74,61.65,61.7,45400.0,50.0214,50.0538,49.9809,50.0214,45400.0
2012-11-30 11:10:00,61.69,61.74,61.63,61.66,27200.0,50.0133,50.0538,49.9647,49.989,27200.0
2012-11-30 11:20:00,61.65,61.76,61.6,61.76,28800.0,49.9809,50.0701,49.9403,50.0701,28800.0
2012-11-30 11:30:00,61.77,61.77,61.59,61.67,35000.0,50.0782,50.0782,49.9322,49.9971,35000.0
2012-11-30 11:40:00,61.68,61.77,61.67,61.74,50000.0,50.0052,50.0782,49.9971,50.0538,50000.0
2012-11-30 11:50:00,61.76,61.83,61.71,61.77,29400.0,50.0701,50.1268,50.0295,50.0782,29400.0
2012-11-30 12:00:00,61.77,61.79,61.56,61.58,31200.0,50.0782,50.0944,49.9079,49.9241,31200.0
2012-11-30 12:10:00,61.57,61.58,61.52,61.56,33400.0,49.916,49.9241,49.8755,49.9079,33400.0
2012-11-30 12:20:00,61.53,61.57,61.5,61.55,22200.0,49.8836,49.916,49.8593,49.8998,22200.0
2012-11-30 12:30:00,61.55,61.67,61.53,61.65,26600.0,49.8998,49.9971,49.8836,49.9809,26600.0
2012-11-30 12:40:00,61.63,61.64,61.52,61.58,22400.0,49.9647,49.9728,49.8755,49.9241,22400.0
2012-11-30 12:50:00,61.55,61.62,61.51,61.59,19600.0,49.8998,49.9566,49.8674,49.9322,19600.0
2012-11-30 13:00:00,61.6,61.66,61.59,61.63,14400.0,49.9403,49.989,49.9322,49.9647,14400.0
2012-11-30 13:10:00,61.63,61.65,61.59,61.63,22400.0,49.9647,49.9809,49.9322,49.9647,22400.0
2012-11-30 13:20:00,61.65,61.87,61.63,61.85,43000.0,49.9809,50.1592,49.9647,50.143,43000.0
2012-11-30 13:30:00,61.85,61.88,61.82,61.85,31600.0,50.143,50.1673,50.1187,50.143,31600.0
2012-11-30 13:40:00,61.82,61.94,61.81,61.94,40200.0,50.1187,50.216,50.1106,50.216,40200.0
2012-11-30 13:50:00,61.94,61.99,61.88,61.92,50400.0,50.216,50.2565,50.1673,50.1998,50400.0
2012-11-30 14:00:00,61.92,61.99,61.9,61.98,29400.0,50.1998,50.2565,50.1836,50.2484,29400.0
2012-11-30 14:10:00,61.98,62.05,61.98,62.02,42600.0,50.2484,50.3052,50.2484,50.2808,42600.0
2012-11-30 14:20:00,62.02,62.13,62.01,62.05,50000.0,50.2808,50.37,50.2727,50.3052,50000.0
2012-11-30 14:30:00,62.06,62.07,61.96,61.98,36800.0,50.3133,50.3214,50.2322,50.2484,36800.0
2012-11-30 14:40:00,61.97,62.01,61.89,62.01,37600.0,50.2403,50.2727,50.1755,50.2727,37600.0
2012-11-30 14:50:00,62.0,62.04,61.99,62.0,53600.0,50.2646,50.2971,50.2565,50.2646,53600.0
2012-11-30 15:00:00,61.99,62.07,61.95,62.06,64000.0,50.2565,50.3214,50.2241,50.3133,64000.0
2012-11-30 15:10:00,62.06,62.18,62.05,62.13,75000.0,50.3133,50.4106,50.3052,50.37,75000.0
2012-11-30 15:20:00,62.13,62.21,62.13,62.17,90200.0,50.37,50.4349,50.37,50.4025,90200.0
2012-11-30 15:30:00,62.18,62.33,62.15,62.24,142000.0,50.4106,50.5322,50.3862,50.4592,142000.0
2012-11-30 15:40:00,62.24,62.35,62.21,62.26,149600.0,50.4592,50.5484,50.4349,50.4754,149600.0
2012-11-30 15:50:00,62.28,62.44,62.13,62.15,355400.0,50.4916,50.6214,50.37,50.3862,355400.0
2012-12-03 09:30:00,62.49,62.5,61.91,61.92,149400.0,50.6619,50.67,50.1917,50.1998,149400.0
2012-12-03 09:40:00,61.92,62.11,61.87,62.09,64600.0,50.1998,50.3538,50.1592,50.3376,64600.0
2012-12-03 09:50:00,62.09,62.1,61.77,61.82,84800.0,50.3376,50.3457,50.0782,50.1187,84800.0
2012-12-03 10:00:00,61.83,61.84,61.6,61.66,79000.0,50.1268,50.1349,49.9403,49.989,79000.0
2012-12-03 10:10:00,61.7,61.74,61.63,61.7,80000.0,50.0214,50.0538,49.9647,50.0214,80000.0
2012-12-03 10:20:00,61.69,61.74,61.68,61.69,60000.0,50.0133,50.0538,50.0052,50.0133,60000.0
2012-12-03 10:30:00,61.71,61.74,61.59,61.67,82800.0,50.0295,50.0538,49.9322,49.9971,82800.0
2012-12-03 10:40:00,61.67,61.72,61.6,61.67,72200.0,49.9971,50.0376,49.9403,49.9971,72200.0
2012-12-03 10:50:00,61.67,61.68,61.51,61.58,72400.0,49.9971,50.0052,49.8674,49.9241,72400.0
2012-12-03 11:00:00,61.58,61.67,61.57,61.67,58600.0,49.9241,49.9971,49.916,49.9971,58600.0
2012-12-03 11:10:00,61.66,61.76,61.56,61.76,71000.0,49.989,50.0701,49.9079,50.0701,71000.0
2012-12-03 11:20:00,61.76,61.76,61.52,61.57,107200.0,50.0701,50.0701,49.8755,49.916,107200.0
2012-12-03 11:30:00,61.57,61.57,61.39,61.4,67800.0,49.916,49.916,49.7701,49.7782,67800.0
2012-12-03 11:40:00,61.41,61.49,61.29,61.47,81800.0,49.7863,49.8512,49.689,49.835,81800.0
2012-12-03 11:50:00,61.47,61.52,61.45,61.47,52200.0,49.835,49.8755,49.8187,49.835,52200.0
2012-12-03 12:00:00,61.46,61.57,61.46,61.55,38000.0,49.8268,49.916,49.8268,49.8998,38000.0
2012-12-03 12:10:00,61.54,61.54,61.38,61.48,52200.0,49.8917,49.8917,49.762,49.8431,52200.0
2012-12-03 12:20:00,61.47,61.52,61.43,61.49,45000.0,49.835,49.8755,49.8025,49.8512,45000.0
2012-12-03 12:30:00,61.48,61.56,61.47,61.53,36600.0,49.8431,49.9079,49.835,49.8836,36600.0
2012-12-03 12:40:00,61.52,61.52,61.43,61.44,39000.0,49.8755,49.8755,49.8025,49.8106,39000.0
2012-12-03 12:50:00,61.43,61.48,61.43,61.46,35200.0,49.8025,49.8431,49.8025,49.8268,35200.0
2012-12-03 13:00:00,61.4,61.43,61.21,61.21,43800.0,49.7782,49.8025,49.6242,49.6242,43800.0
2012-12-03 13:10:00,61.23,61.29,61.19,61.23,34200.0,49.6404,49.689,49.608,49.6404,34200.0
2012-12-03 13:20:00,61.23,61.24,61.17,61.19,36200.0,49.6404,49.6485,49.5917,49.608,36200.0
2012-12-03 13:30:00,61.2,61.2,60.98,61.03,51000.0,49.6161,49.6161,49.4377,49.4782,51000.0
2012-12-03 13:40:00,61.04,61.08,61.02,61.05,41400.0,49.4863,49.5188,49.4701,49.4945,41400.0
2012-12-03 13:50:00,61.05,61.05,60.94,60.94,46800.0,49.4945,49.4945,49.4053,49.4053,46800.0
2012-12-03 14:00:00,60.93,60.96,60.84,60.95,83000.0,49.3972,49.4215,49.3242,49.4134,83000.0
2012-12-03 14:10:00,60.95,60.95,60.88,60.88,94600.0,49.4134,49.4134,49.3566,49.3566,94600.0
2012-12-03 14:20:00,60.9,60.93,60.8,60.85,46600.0,49.3728,49.3972,49.2918,49.3323,46600.0
2012-12-03 14:30:00,60.85,60.85,60.63,60.63,50000.0,49.3323,49.3323,49.1539,49.1539,50000.0
2012-12-03 14:40:00,60.62,60.71,60.56,60.57,67200.0,49.1458,49.2188,49.0972,49.1053,67200.0
2012-12-03 14:50:00,60.56,60.63,60.52,60.54,73600.0,49.0972,49.1539,49.0648,49.081,73600.0
2012-12-03 15:00:00,60.54,60.71,60.54,60.56,96000.0,49.081,49.2188,49.081,49.0972,96000.0
2012-12-03 15:10:00,60.56,60.58,60.38,60.4,100400.0,49.0972,49.1134,48.9513,48.9675,100400.0
2012-12-03 15:20:00,60.4,60.49,60.39,60.43,92000.0,48.9675,49.0404,48.9594,48.9918,92000.0
2012-12-03 15:30:00,60.43,60.61,60.41,60.51,121400.0,48.9918,49.1377,48.9756,49.0567,121400.0
2012-12-03 15:40:00,60.52,60.64,60.51,60.57,134800.0,49.0648,49.1621,49.0567,49.1053,134800.0
2012-12-03 15:50:00,60.56,60.61,60.43,60.46,202600.0,49.0972,49.1377,48.9918,49.0161,202600.0
2012-12-04 09:30:00,60.5,60.77,60.4,60.72,38200.0,49.0486,49.2675,48.9675,49.2269,38200.0
2012-12-04 09:40:00,60.77,60.92,60.7,60.7,22000.0,49.2675,49.3891,49.2107,49.2107,22000.0
2012-12-04 09:50:00,60.77,60.82,60.65,60.67,19200.0,49.2675,49.308,49.1702,49.1864,19200.0
2012-12-04 10:00:00,60.7,60.74,60.43,60.71,47000.0,49.2107,49.2431,48.9918,49.2188,47000.0
2012-12-04 10:10:00,60.66,60.79,60.49,60.53,48400.0,49.1783,49.2837,49.0404,49.0729,48400.0
2012-12-04 10:20:00,60.54,60.54,60.29,60.32,43400.0,49.081,49.081,48.8783,48.9026,43400.0
2012-12-04 10:30:00,60.31,60.46,60.24,60.46,75400.0,48.8945,49.0161,48.8378,49.0161,75400.0
2012-12-04 10:40:00,60.46,60.59,60.46,60.58,41000.0,49.0161,49.1215,49.0161,49.1134,41000.0
2012-12-04 10:50:00,60.58,60.58,60.39,60.44,44600.0,49.1134,49.1134,48.9594,48.9999,44600.0
2012-12-04 11:00:00,60.43,60.43,60.24,60.26,33800.0,48.9918,48.9918,48.8378,48.854,33800.0
2012-12-04 11:10:00,60.25,60.27,60.15,60.24,52200.0,48.8459,48.8621,48.7648,48.8378,52200.0
2012-12-04 11:20:00,60.24,60.24,60.08,60.08,33600.0,48.8378,48.8378,48.7081,48.7081,33600.0
2012-12-04 11:30:00,60.07,60.24,60.07,60.18,44200.0,48.6999,48.8378,48.6999,48.7891,44200.0
2012-12-04 11:40:00,60.17,60.29,60.16,60.26,42400.0,48.781,48.8783,48.7729,48.854,42400.0
2012-12-04 11:50:00,60.26,60.31,60.24,60.27,39600.0,48.854,48.8945,48.8378,48.8621,39600.0
2012-12-04 12:00:00,60.28,60.3,60.07,60.15,24400.0,48.8702,48.8864,48.6999,48.7648,24400.0
2012-12-04 12:10:00,60.16,60.19,60.09,60.13,34200.0,48.7729,48.7972,48.7162,48.7486,34200.0
2012-12-04 12:20:00,60.13,60.22,60.07,60.12,41400.0,48.7486,48.8216,48.6999,48.7405,41400.0
2012-12-04 12:30:00,60.13,60.2,60.0,60.04,45000.0,48.7486,48.8053,48.6432,48.6756,45000.0
2012-12-04 12:40:00,60.03,60.1,60.01,60.05,57600.0,48.6675,48.7243,48.6513,48.6837,57600.0
2012-12-04 12:50:00,60.06,60.06,59.94,59.96,35200.0,48.6918,48.6918,48.5946,48.6108,35200.0
2012-12-04 13:00:00,59.94,59.98,59.87,59.94,37200.0,48.5946,48.627,48.5378,48.5946,37200.0
2012-12-04 13:10:00,59.92,59.99,59.82,59.82,63800.0,48.5783,48.6351,48.4973,48.4973,63800.0
2012-12-04 13:20:00,59.83,59.9,59.72,59.82,104800.0,48.5054,48.5621,48.4162,48.4973,104800.0
2012-12-04 13:30:00,59.81,59.83,59.7,59.72,40600.0,48.4892,48.5054,48.4,48.4162,40600.0
2012-12-04 13:40:00,59.73,59.97,59.73,59.96,84200.0,48.4243,48.6189,48.4243,48.6108,84200.0
2012-12-04 13:50:00,59.97,60.12,59.96,60.0,65800.0,48.6189,48.7405,48.6108,48.6432,65800.0
2012-12-04 14:00:00,60.07,60.1,60.0,60.02,26800.0,48.6999,48.7243,48.6432,48.6594,26800.0
2012-12-04 14:10:00,60.02,60.14,59.97,60.12,56000.0,48.6594,48.7567,48.6189,48.7405,56000.0
2012-12-04 14:20:00,60.15,60.19,60.1,60.11,25800.0,48.7648,48.7972,48.7243,48.7324,25800.0
2012-12-04 14:30:00,60.1,60.11,59.94,59.97,54000.0,48.7243,48.7324,48.5946,48.6189,54000.0
2012-12-04 14:40:00,59.97,60.09,59.81,59.82,87000.0,48.6189,48.7162,48.4892,48.4973,87000.0
2012-12-04 14:50:00,59.82,59.93,59.81,59.93,54600.0,48.4973,48.5864,48.4892,48.5864,54600.0
2012-12-04 15:00:00,59.93,60.18,59.93,60.11,61800.0,48.5864,48.7891,48.5864,48.7324,61800.0
2012-12-04 15:10:00,60.12,60.14,60.05,60.14,59600.0,48.7405,48.7567,48.6837,48.7567,59600.0
2012-12-04 15:20:00,60.15,60.24,60.1,60.23,53400.0,48.7648,48.8378,48.7243,48.8297,53400.0
2012-12-04 15:30:00,60.23,60.24,60.17,60.24,67800.0,48.8297,48.8378,48.781,48.8378,67800.0
2012-12-04 15:40:00,60.24,60.28,60.17,60.25,116200.0,48.8378,48.8702,48.781,48.8459,116200.0
2012-12-04 15:50:00,60.24,60.27,60.13,60.15,288400.0,48.8378,48.8621,48.7486,48.7648,288400.0
2012-12-05 09:30:00,60.1,60.5,60.1,60.47,73800.0,48.7243,49.0486,48.7243,49.0242,73800.0
2012-12-05 09:40:00,60.47,60.6,60.35,60.54,53200.0,49.0242,49.1296,48.9269,49.081,53200.0
2012-12-05 09:50:00,60.51,60.54,60.14,60.26,65000.0,49.0567,49.081,48.7567,48.854,65000.0
2012-12-05 10:00:00,60.22,60.35,60.09,60.16,87800.0,48.8216,48.9269,48.7162,48.7729,87800.0
2012-12-05 10:10:00,60.13,60.16,59.95,60.12,65200.0,48.7486,48.7729,48.6027,48.7405,65200.0
2012-12-05 10:20:00,60.13,60.21,59.95,59.95,40800.0,48.7486,48.8134,48.6027,48.6027,40800.0
2012-12-05 10:30:00,59.94,60.05,59.89,59.89,76200.0,48.5946,48.6837,48.554,48.554,76200.0
2012-12-05 10:40:00,59.91,59.91,59.64,59.77,61200.0,48.5702,48.5702,48.3513,48.4567,61200.0
2012-12-05 10:50:00,59.79,59.82,59.55,59.6,85600.0,48.4729,48.4973,48.2784,48.3189,85600.0
2012-12-05 11:00:00,59.6,59.62,59.52,59.53,92200.0,48.3189,48.3351,48.2541,48.2622,92200.0
2012-12-05 11:10:00,59.55,59.63,59.52,59.6,57200.0,48.2784,48.3432,48.2541,48.3189,57200.0
2012-12-05 11:20:00,59.59,59.75,59.55,59.72,75800.0,48.3108,48.4405,48.2784,48.4162,75800.0
2012-12-05 11:30:00,59.73,59.98,59.73,59.85,78400.0,48.4243,48.627,48.4243,48.5216,78400.0
2012-12-05 11:40:00,59.85,59.89,59.76,59.77,88400.0,48.5216,48.554,48.4486,48.4567,88400.0
2012-12-05 11:50:00,59.78,59.9,59.76,59.79,67600.0,48.4648,48.5621,48.4486,48.4729,67600.0
2012-12-05 12:00:00,59.81,60.02,59.81,59.96,102200.0,48.4892,48.6594,48.4892,48.6108,102200.0
2012-12-05 12:10:00,59.98,60.0,59.9,59.93,61000.0,48.627,48.6432,48.5621,48.5864,61000.0
2012-12-05 12:20:00,59.94,59.96,59.84,59.85,43400.0,48.5946,48.6108,48.5135,48.5216,43400.0
2012-12-05 12:30:00,59.84,59.89,59.8,59.85,57800.0,48.5135,48.554,48.4811,48.5216,57800.0
2012-12-05 12:40:00,59.85,59.92,59.83,59.85,38400.0,48.5216,48.5783,48.5054,48.5216,38400.0
2012-12-05 12:50:00,59.84,59.88,59.79,59.8,49800.0,48.5135,48.5459,48.4729,48.4811,49800.0
2012-12-05 13:00:00,59.81,59.83,59.77,59.82,68200.0,48.4892,48.5054,48.4567,48.4973,68200.0
2012-12-05 13:10:00,59.82,59.98,59.78,59.94,86400.0,48.4973,48.627,48.4648,48.5946,86400.0
2012-12-05 13:20:00,59.93,60.01,59.9,59.99,50000.0,48.5864,48.6513,48.5621,48.6351,50000.0
2012-12-05 13:30:00,59.99,60.01,59.97,59.97,50400.0,48.6351,48.6513,48.6189,48.6189,50400.0
2012-12-05 13:40:00,59.98,60.02,59.93,59.93,53600.0,48.627,48.6594,48.5864,48.5864,53600.0
2012-12-05 13:50:00,59.93,59.99,59.92,59.95,26200.0,48.5864,48.6351,48.5783,48.6027,26200.0
2012-12-05 14:00:00,59.96,60.01,59.91,60.0,37800.0,48.6108,48.6513,48.5702,48.6432,37800.0
2012-12-05 14:10:00,60.0,60.02,59.96,60.02,45000.0,48.6432,48.6594,48.6108,48.6594,45000.0
2012-12-05 14:20:00,60.02,60.02,59.9,59.91,41400.0,48.6594,48.6594,48.5621,48.5702,41400.0
2012-12-05 14:30:00,59.91,59.98,59.91,59.95,52000.0,48.5702,48.627,48.5702,48.6027,52000.0
2012-12-05 14:40:00,59.95,59.96,59.88,59.88,68800.0,48.6027,48.6108,48.5459,48.5459,68800.0
2012-12-05 14:50:00,59.88,59.89,59.79,59.8,47400.0,48.5459,48.554,48.4729,48.4811,47400.0
2012-12-05 15:00:00,59.8,59.84,59.78,59.82,91400.0,48.4811,48.5135,48.4648,48.4973,91400.0
2012-12-05 15:10:00,59.82,59.91,59.81,59.82,105400.0,48.4973,48.5702,48.4892,48.4973,105400.0
2012-12-05 15:20:00,59.84,59.88,59.8,59.82,83200.0,48.5135,48.5459,48.4811,48.4973,83200.0
2012-12-05 15:30:00,59.82,59.85,59.78,59.79,102400.0,48.4973,48.5216,48.4648,48.4729,102400.0
2012-12-05 15:40:00,59.79,59.83,59.72,59.74,105200.0,48.4729,48.5054,48.4162,48.4324,105200.0
2012-12-05 15:50:00,59.74,59.76,59.67,59.73,303400.0,48.4324,48.4486,48.3757,48.4243,303400.0
2012-12-06 09:30:00,59.84,60.05,59.55,60.05,87400.0,48.5135,48.6837,48.2784,48.6837,87400.0
2012-12-06 09:40:00,60.05,60.09,59.6,59.65,92600.0,48.6837,48.7162,48.3189,48.3594,92600.0
2012-12-06 09:50:00,59.65,59.89,59.42,59.45,91800.0,48.3594,48.554,48.173,48.1973,91800.0
2012-12-06 10:00:00,59.47,59.76,59.38,59.65,46200.0,48.2135,48.4486,48.1405,48.3594,46200.0
2012-12-06 10:10:00,59.65,59.88,59.65,59.82,54400.0,48.3594,48.5459,48.3594,48.4973,54400.0
2012-12-06 10:20:00,59.84,60.08,59.8,60.08,52400.0,48.5135,48.7081,48.4811,48.7081,52400.0
2012-12-06 10:30:00,60.08,60.35,60.02,60.3,61800.0,48.7081,48.9269,48.6594,48.8864,61800.0
2012-12-06 10:40:00,60.31,60.49,60.29,60.47,54200.0,48.8945,49.0404,48.8783,49.0242,54200.0
2012-12-06 10:50:00,60.47,60.74,60.13,60.74,159200.0,49.0242,49.2431,48.7486,49.2431,159200.0
2012-12-06 11:00:00,60.74,60.74,60.59,60.68,61600.0,49.2431,49.2431,49.1215,49.1945,61600.0
2012-12-06 11:10:00,60.69,60.85,60.69,60.85,57200.0,49.2026,49.3323,49.2026,49.3323,57200.0
2012-12-06 11:20:00,60.84,61.11,60.78,61.01,52000.0,49.3242,49.5431,49.2756,49.462,52000.0
2012-12-06 11:30:00,61.0,61.13,60.98,61.09,47400.0,49.4539,49.5593,49.4377,49.5269,47400.0
2012-12-06 11:40:00,61.1,61.22,61.08,61.12,49000.0,49.535,49.6323,49.5188,49.5512,49000.0
2012-12-06 11:50:00,61.12,61.17,61.07,61.1,37400.0,49.5512,49.5917,49.5107,49.535,37400.0
2012-12-06 12:00:00,61.1,61.18,61.05,61.09,115400.0,49.535,49.5998,49.4945,49.5269,115400.0
2012-12-06 12:10:00,61.1,61.1,61.02,61.05,29000.0,49.535,49.535,49.4701,49.4945,29000.0
2012-12-06 12:20:00,61.04,61.08,60.96,60.97,13200.0,49.4863,49.5188,49.4215,49.4296,13200.0
2012-12-06 12:30:00,60.97,61.07,60.96,61.07,26400.0,49.4296,49.5107,49.4215,49.5107,26400.0
2012-12-06 12:40:00,61.07,61.07,61.01,61.06,36600.0,49.5107,49.5107,49.462,49.5026,36600.0
2012-12-06 12:50:00,61.05,61.09,60.99,61.06,30000.0,49.4945,49.5269,49.4458,49.5026,30000.0
2012-12-06 13:00:00,61.04,61.07,60.97,61.02,27000.0,49.4863,49.5107,49.4296,49.4701,27000.0
2012-12-06 13:10:00,61.02,61.18,61.0,61.18,34000.0,49.4701,49.5998,49.4539,49.5998,34000.0
2012-12-06 13:20:00,61.17,61.24,61.17,61.21,47200.0,49.5917,49.6485,49.5917,49.6242,47200.0
2012-12-06 13:30:00,61.22,61.27,61.17,61.24,38000.0,49.6323,49.6728,49.5917,49.6485,38000.0
2012-12-06 13:40:00,61.24,61.38,61.2,61.38,93400.0,49.6485,49.762,49.6161,49.762,93400.0
2012-12-06 13:50:00,61.36,61.37,61.26,61.33,31600.0,49.7458,49.7539,49.6647,49.7215,31600.0
2012-12-06 14:00:00,61.33,61.34,61.27,61.29,32800.0,49.7215,49.7296,49.6728,49.689,32800.0
2012-12-06 14:10:00,61.29,61.34,61.29,61.31,46200.0,49.689,49.7296,49.689,49.7052,46200.0
2012-12-06 14:20:00,61.3,61.34,61.29,61.32,70600.0,49.6971,49.7296,49.689,49.7133,70600.0
2012-12-06 14:30:00,61.32,61.33,61.27,61.3,92800.0,49.7133,49.7215,49.6728,49.6971,92800.0
2012-12-06 14:40:00,61.3,61.3,61.21,61.21,33600.0,49.6971,49.6971,49.6242,49.6242,33600.0
2012-12-06 14:50:00,61.2,61.29,61.15,61.22,54400.0,49.6161,49.689,49.5755,49.6323,54400.0
2012-12-06 15:00:00,61.22,61.35,61.22,61.32,134200.0,49.6323,49.7377,49.6323,49.7133,134200.0
2012-12-06 15:10:00,61.32,61.41,61.32,61.39,66000.0,49.7133,49.7863,49.7133,49.7701,66000.0
2012-12-06 15:20:00,61.4,61.5,61.4,61.49,88000.0,49.7782,49.8593,49.7782,49.8512,88000.0
2012-12-06 15:30:00,61.48,61.56,61.48,61.52,97000.0,49.8431,49.9079,49.8431,49.8755,97000.0
2012-12-06 15:40:00,61.52,61.65,61.5,61.63,136000.0,49.8755,49.9809,49.8593,49.9647,136000.0
2012-12-06 15:50:00,61.63,61.68,61.59,61.59,217400.0,49.9647,50.0052,49.9322,49.9322,217400.0
2012-12-07 09:30:00,61.27,61.68,60.06,61.49,239800.0,49.6728,50.0052,48.6918,49.8512,239800.0
2012-12-07 09:40:00,61.47,61.58,61.23,61.36,192600.0,49.835,49.9241,49.6404,49.7458,192600.0
2012-12-07 09:50:00,61.31,61.36,61.01,61.16,77200.0,49.7052,49.7458,49.462,49.5836,77200.0
2012-12-07 10:00:00,61.16,61.38,61.12,61.13,64800.0,49.5836,49.762,49.5512,49.5593,64800.0
2012-12-07 10:10:00,61.15,61.19,60.97,60.97,71200.0,49.5755,49.608,49.4296,49.4296,71200.0
2012-12-07 10:20:00,60.96,61.08,60.88,60.96,53800.0,49.4215,49.5188,49.3566,49.4215,53800.0
2012-12-07 10:30:00,60.97,60.97,60.76,60.86,61400.0,49.4296,49.4296,49.2593,49.3404,61400.0
2012-12-07 10:40:00,60.84,60.97,60.77,60.87,46400.0,49.3242,49.4296,49.2675,49.3485,46400.0
2012-12-07 10:50:00,60.88,60.91,60.77,60.78,43000.0,49.3566,49.381,49.2675,49.2756,43000.0
2012-12-07 11:00:00,60.8,60.92,60.67,60.82,69400.0,49.2918,49.3891,49.1864,49.308,69400.0
2012-12-07 11:10:00,60.84,60.95,60.8,60.88,32400.0,49.3242,49.4134,49.2918,49.3566,32400.0
2012-12-07 11:20:00,60.85,60.95,60.74,60.85,45800.0,49.3323,49.4134,49.2431,49.3323,45800.0
2012-12-07 11:30:00,60.85,60.93,60.79,60.91,58000.0,49.3323,49.3972,49.2837,49.381,58000.0
2012-12-07 11:40:00,60.9,60.92,60.79,60.8,74400.0,49.3728,49.3891,49.2837,49.2918,74400.0
2012-12-07 11:50:00,60.82,60.85,60.69,60.73,51600.0,49.308,49.3323,49.2026,49.235,51600.0
2012-12-07 12:00:00,60.74,60.8,60.69,60.72,40600.0,49.2431,49.2918,49.2026,49.2269,40600.0
2012-12-07 12:10:00,60.71,60.74,60.69,60.74,68800.0,49.2188,49.2431,49.2026,49.2431,68800.0
2012-12-07 12:20:00,60.73,60.77,60.68,60.71,64600.0,49.235,49.2675,49.1945,49.2188,64600.0
2012-12-07 12:30:00,60.71,60.76,60.63,60.63,40400.0,49.2188,49.2593,49.1539,49.1539,40400.0
2012-12-07 12:40:00,60.65,60.74,60.65,60.72,46200.0,49.1702,49.2431,49.1702,49.2269,46200.0
2012-12-07 12:50:00,60.73,60.77,60.67,60.74,45400.0,49.235,49.2675,49.1864,49.2431,45400.0
2012-12-07 13:00:00,60.73,60.86,60.73,60.82,42200.0,49.235,49.3404,49.235,49.308,42200.0
2012-12-07 13:10:00,60.83,60.93,60.83,60.9,25600.0,49.3161,49.3972,49.3161,49.3728,25600.0
2012-12-07 13:20:00,60.9,61.04,60.84,61.02,34000.0,49.3728,49.4863,49.3242,49.4701,34000.0
2012-12-07 13:30:00,61.01,61.12,60.99,61.09,38600.0,49.462,49.5512,49.4458,49.5269,38600.0
2012-12-07 13:40:00,61.08,61.1,60.94,61.0,44800.0,49.5188,49.535,49.4053,49.4539,44800.0
2012-12-07 13:50:00,60.99,61.07,60.93,60.97,44000.0,49.4458,49.5107,49.3972,49.4296,44000.0
2012-12-07 14:00:00,60.96,61.02,60.92,60.93,39800.0,49.4215,49.4701,49.3891,49.3972,39800.0
2012-12-07 14:10:00,60.93,60.94,60.83,60.86,67600.0,49.3972,49.4053,49.3161,49.3404,67600.0
2012-12-07 14:20:00,60.87,60.97,60.84,60.86,51800.0,49.3485,49.4296,49.3242,49.3404,51800.0
2012-12-07 14:30:00,60.87,60.91,60.8,60.84,48800.0,49.3485,49.381,49.2918,49.3242,48800.0
2012-12-07 14:40:00,60.84,60.84,60.75,60.82,66000.0,49.3242,49.3242,49.2512,49.308,66000.0
2012-12-07 14:50:00,60.82,60.85,60.78,60.79,56800.0,49.308,49.3323,49.2756,49.2837,56800.0
2012-12-07 15:00:00,60.79,60.84,60.75,60.77,102000.0,49.2837,49.3242,49.2512,49.2675,102000.0
2012-12-07 15:10:00,60.77,60.81,60.74,60.75,117800.0,49.2675,49.2999,49.2431,49.2512,117800.0
2012-12-07 15:20:00,60.75,60.77,60.7,60.75,163200.0,49.2512,49.2675,49.2107,49.2512,163200.0
2012-12-07 15:30:00,60.77,60.82,60.73,60.8,114600.0,49.2675,49.308,49.235,49.2918,114600.0
2012-12-07 15:40:00,60.8,60.85,60.74,60.74,217200.0,49.2918,49.3323,49.2431,49.2431,217200.0
2012-12-07 15:50:00,60.75,60.8,60.66,60.68,321000.0,49.2512,49.2918,49.1783,49.1945,321000.0
2012-12-10 09:30:00,60.59,61.45,60.52,61.33,251600.0,49.1215,49.8187,49.0648,49.7215,251600.0
2012-12-10 09:40:00,61.3,61.48,61.09,61.46,66400.0,49.6971,49.8431,49.5269,49.8268,66400.0
2012-12-10 09:50:00,61.45,61.52,61.35,61.52,65800.0,49.8187,49.8755,49.7377,49.8755,65800.0
2012-12-10 10:00:00,61.52,61.58,61.34,61.37,47400.0,49.8755,49.9241,49.7296,49.7539,47400.0
2012-12-10 10:10:00,61.36,61.46,61.26,61.27,44400.0,49.7458,49.8268,49.6647,49.6728,44400.0
2012-12-10 10:20:00,61.3,61.6,61.26,61.58,48400.0,49.6971,49.9403,49.6647,49.9241,48400.0
2012-12-10 10:30:00,61.57,61.68,61.57,61.68,56000.0,49.916,50.0052,49.916,50.0052,56000.0
2012-12-10 10:40:00,61.69,61.74,61.66,61.72,48800.0,50.0133,50.0538,49.989,50.0376,48800.0
2012-12-10 10:50:00,61.71,61.92,61.67,61.91,92600.0,50.0295,50.1998,49.9971,50.1917,92600.0
2012-12-10 11:00:00,61.92,61.93,61.79,61.87,50600.0,50.1998,50.2079,50.0944,50.1592,50600.0
2012-12-10 11:10:00,61.87,61.87,61.79,61.8,27200.0,50.1592,50.1592,50.0944,50.1025,27200.0
2012-12-10 11:20:00,61.79,61.81,61.72,61.81,83200.0,50.0944,50.1106,50.0376,50.1106,83200.0
2012-12-10 11:30:00,61.81,61.84,61.72,61.81,32200.0,50.1106,50.1349,50.0376,50.1106,32200.0
2012-12-10 11:40:00,61.79,61.85,61.79,61.82,32800.0,50.0944,50.143,50.0944,50.1187,32800.0
2012-12-10 11:50:00,61.83,61.88,61.78,61.88,33400.0,50.1268,50.1673,50.0863,50.1673,33400.0
2012-12-10 12:00:00,61.88,62.02,61.88,61.98,52200.0,50.1673,50.2808,50.1673,50.2484,52200.0
2012-12-10 12:10:00,61.99,62.07,61.95,61.99,65600.0,50.2565,50.3214,50.2241,50.2565,65600.0
2012-12-10 12:20:00,62.02,62.13,61.99,62.0,53000.0,50.2808,50.37,50.2565,50.2646,53000.0
2012-12-10 12:30:00,61.99,62.1,61.99,62.09,32200.0,50.2565,50.3457,50.2565,50.3376,32200.0
2012-12-10 12:40:00,62.1,62.1,62.04,62.08,28000.0,50.3457,50.3457,50.2971,50.3295,28000.0
2012-12-10 12:50:00,62.05,62.07,62.01,62.05,17800.0,50.3052,50.3214,50.2727,50.3052,17800.0
2012-12-10 13:00:00,62.06,62.06,61.94,61.96,32600.0,50.3133,50.3133,50.216,50.2322,32600.0
2012-12-10 13:10:00,61.97,62.02,61.97,62.01,30600.0,50.2403,50.2808,50.2403,50.2727,30600.0
2012-12-10 13:20:00,62.02,62.04,61.98,61.98,28000.0,50.2808,50.2971,50.2484,50.2484,28000.0
2012-12-10 13:30:00,61.99,62.0,61.95,61.96,23800.0,50.2565,50.2646,50.2241,50.2322,23800.0
2012-12-10 13:40:00,61.96,62.04,61.95,62.03,18600.0,50.2322,50.2971,50.2241,50.289,18600.0
2012-12-10 13:50:00,62.02,62.05,62.01,62.05,21800.0,50.2808,50.3052,50.2727,50.3052,21800.0
2012-12-10 14:00:00,62.05,62.15,62.04,62.15,46200.0,50.3052,50.3862,50.2971,50.3862,46200.0
2012-12-10 14:10:00,62.13,62.19,62.13,62.14,31400.0,50.37,50.4187,50.37,50.3781,31400.0
2012-12-10 14:20:00,62.13,62.13,62.06,62.09,29400.0,50.37,50.37,50.3133,50.3376,29400.0
2012-12-10 14:30:00,62.07,62.13,62.01,62.08,40800.0,50.3214,50.37,50.2727,50.3295,40800.0
2012-12-10 14:40:00,62.1,62.1,62.04,62.05,21800.0,50.3457,50.3457,50.2971,50.3052,21800.0
2012-12-10 14:50:00,62.04,62.1,62.03,62.07,33400.0,50.2971,50.3457,50.289,50.3214,33400.0
2012-12-10 15:00:00,62.07,62.09,62.03,62.06,46800.0,50.3214,50.3376,50.289,50.3133,46800.0
2012-12-10 15:10:00,62.06,62.1,62.03,62.07,48000.0,50.3133,50.3457,50.289,50.3214,48000.0
2012-12-10 15:20:00,62.07,62.08,62.02,62.06,42800.0,50.3214,50.3295,50.2808,50.3133,42800.0
2012-12-10 15:30:00,62.06,62.06,61.98,61.98,140200.0,50.3133,50.3133,50.2484,50.2484,140200.0
2012-12-10 15:40:00,61.98,62.02,61.96,61.96,76400.0,50.2484,50.2808,50.2322,50.2322,76400.0
2012-12-10 15:50:00,61.97,62.01,61.89,61.93,123400.0,50.2403,50.2727,50.1755,50.2079,123400.0
2012-12-11 09:30:00,62.13,62.24,62.0,62.06,146400.0,50.37,50.4592,50.2646,50.3133,146400.0
2012-12-11 09:40:00,62.04,62.12,61.92,61.96,62600.0,50.2971,50.3619,50.1998,50.2322,62600.0
2012-12-11 09:50:00,61.92,62.05,61.86,61.93,51400.0,50.1998,50.3052,50.1511,50.2079,51400.0
2012-12-11 10:00:00,61.9,62.32,61.88,62.23,100800.0,50.1836,50.5241,50.1673,50.4511,100800.0
2012-12-11 10:10:00,62.23,62.35,62.16,62.21,87200.0,50.4511,50.5484,50.3944,50.4349,87200.0
2012-12-11 10:20:00,62.23,62.35,62.17,62.35,56200.0,50.4511,50.5484,50.4025,50.5484,56200.0
2012-12-11 10:30:00,62.34,62.44,62.33,62.43,67200.0,50.5403,50.6214,50.5322,50.6132,67200.0
2012-12-11 10:40:00,62.45,62.58,62.4,62.44,73400.0,50.6295,50.7349,50.5889,50.6214,73400.0
2012-12-11 10:50:00,62.45,62.54,62.44,62.51,42400.0,50.6295,50.7024,50.6214,50.6781,42400.0
2012-12-11 11:00:00,62.52,62.57,62.42,62.47,56400.0,50.6862,50.7267,50.6051,50.6457,56400.0
2012-12-11 11:10:00,62.45,62.53,62.42,62.49,56000.0,50.6295,50.6943,50.6051,50.6619,56000.0
2012-12-11 11:20:00,62.49,62.64,62.49,62.5,97200.0,50.6619,50.7835,50.6619,50.67,97200.0
2012-12-11 11:30:00,62.52,62.6,62.5,62.54,43200.0,50.6862,50.7511,50.67,50.7024,43200.0
2012-12-11 11:40:00,62.53,62.67,62.52,62.65,64600.0,50.6943,50.8078,50.6862,50.7916,64600.0
2012-12-11 11:50:00,62.65,62.68,62.58,62.59,51800.0,50.7916,50.8159,50.7349,50.743,51800.0
2012-12-11 12:00:00,62.61,62.62,62.48,62.56,68000.0,50.7592,50.7673,50.6538,50.7186,68000.0
2012-12-11 12:10:00,62.55,62.59,62.5,62.52,34200.0,50.7105,50.743,50.67,50.6862,34200.0
2012-12-11 12:20:00,62.51,62.66,62.51,62.57,58600.0,50.6781,50.7997,50.6781,50.7267,58600.0
2012-12-11 12:30:00,62.58,62.59,62.51,62.51,43400.0,50.7349,50.743,50.6781,50.6781,43400.0
2012-12-11 12:40:00,62.52,62.56,62.46,62.52,48800.0,50.6862,50.7186,50.6376,50.6862,48800.0
2012-12-11 12:50:00,62.52,62.57,62.52,62.55,79200.0,50.6862,50.7267,50.6862,50.7105,79200.0
2012-12-11 13:00:00,62.56,62.6,62.53,62.57,33800.0,50.7186,50.7511,50.6943,50.7267,33800.0
2012-12-11 13:10:00,62.57,62.69,62.57,62.67,42600.0,50.7267,50.824,50.7267,50.8078,42600.0
2012-12-11 13:20:00,62.66,62.67,62.57,62.62,41600.0,50.7997,50.8078,50.7267,50.7673,41600.0
2012-12-11 13:30:00,62.63,62.63,62.57,62.6,20400.0,50.7754,50.7754,50.7267,50.7511,20400.0
2012-12-11 13:40:00,62.6,62.71,62.59,62.71,57400.0,50.7511,50.8402,50.743,50.8402,57400.0
2012-12-11 13:50:00,62.71,62.74,62.68,62.74,49600.0,50.8402,50.8646,50.8159,50.8646,49600.0
2012-12-11 14:00:00,62.73,62.79,62.72,62.77,54200.0,50.8565,50.9051,50.8484,50.8889,54200.0
2012-12-11 14:10:00,62.77,62.82,62.76,62.79,47000.0,50.8889,50.9294,50.8808,50.9051,47000.0
2012-12-11 14:20:00,62.79,62.85,62.77,62.82,59200.0,50.9051,50.9537,50.8889,50.9294,59200.0
2012-12-11 14:30:00,62.81,62.83,62.69,62.7,54000.0,50.9213,50.9375,50.824,50.8321,54000.0
2012-12-11 14:40:00,62.69,62.75,62.54,62.58,53800.0,50.824,50.8727,50.7024,50.7349,53800.0
2012-12-11 14:50:00,62.57,62.59,62.54,62.56,43400.0,50.7267,50.743,50.7024,50.7186,43400.0
2012-12-11 15:00:00,62.58,62.58,62.32,62.41,73600.0,50.7349,50.7349,50.5241,50.597,73600.0
2012-12-11 15:10:00,62.41,62.43,62.29,62.35,49200.0,50.597,50.6132,50.4997,50.5484,49200.0
2012-12-11 15:20:00,62.34,62.43,62.31,62.37,80000.0,50.5403,50.6132,50.516,50.5646,80000.0
2012-12-11 15:30:00,62.39,62.51,62.38,62.48,88600.0,50.5808,50.6781,50.5727,50.6538,88600.0
2012-12-11 15:40:00,62.48,62.56,62.45,62.54,129000.0,50.6538,50.7186,50.6295,50.7024,129000.0
2012-12-11 15:50:00,62.54,62.57,62.47,62.54,170600.0,50.7024,50.7267,50.6457,50.7024,170600.0
2012-12-12 09:30:00,62.88,62.88,62.62,62.7,84200.0,50.9781,50.9781,50.7673,50.8321,84200.0
2012-12-12 09:40:00,62.71,62.79,62.59,62.64,71000.0,50.8402,50.9051,50.743,50.7835,71000.0
2012-12-12 09:50:00,62.65,62.65,62.47,62.49,31600.0,50.7916,50.7916,50.6457,50.6619,31600.0
2012-12-12 10:00:00,62.49,62.49,62.33,62.34,39200.0,50.6619,50.6619,50.5322,50.5403,39200.0
2012-12-12 10:10:00,62.33,62.37,62.24,62.35,46600.0,50.5322,50.5646,50.4592,50.5484,46600.0
2012-12-12 10:20:00,62.37,62.63,62.34,62.52,42600.0,50.5646,50.7754,50.5403,50.6862,42600.0
2012-12-12 10:30:00,62.55,62.55,62.36,62.48,36600.0,50.7105,50.7105,50.5565,50.6538,36600.0
2012-12-12 10:40:00,62.48,62.49,62.38,62.38,37800.0,50.6538,50.6619,50.5727,50.5727,37800.0
2012-12-12 10:50:00,62.38,62.42,62.29,62.32,44200.0,50.5727,50.6051,50.4997,50.5241,44200.0
2012-12-12 11:00:00,62.32,62.43,62.32,62.41,62800.0,50.5241,50.6132,50.5241,50.597,62800.0
2012-12-12 11:10:00,62.41,62.41,62.24,62.27,55400.0,50.597,50.597,50.4592,50.4835,55400.0
2012-12-12 11:20:00,62.26,62.32,62.13,62.17,48200.0,50.4754,50.5241,50.37,50.4025,48200.0
2012-12-12 11:30:00,62.18,62.27,62.12,62.27,38600.0,50.4106,50.4835,50.3619,50.4835,38600.0
2012-12-12 11:40:00,62.27,62.27,62.17,62.23,46800.0,50.4835,50.4835,50.4025,50.4511,46800.0
2012-12-12 11:50:00,62.23,62.24,62.18,62.19,26400.0,50.4511,50.4592,50.4106,50.4187,26400.0
2012-12-12 12:00:00,62.21,62.25,62.2,62.21,19200.0,50.4349,50.4673,50.4268,50.4349,19200.0
2012-12-12 12:10:00,62.2,62.21,62.14,62.17,27400.0,50.4268,50.4349,50.3781,50.4025,27400.0
2012-12-12 12:20:00,62.18,62.3,62.17,62.24,39200.0,50.4106,50.5079,50.4025,50.4592,39200.0
2012-12-12 12:30:00,62.22,62.35,62.1,62.31,46200.0,50.443,50.5484,50.3457,50.516,46200.0
2012-12-12 12:40:00,62.35,62.49,62.32,62.37,70800.0,50.5484,50.6619,50.5241,50.5646,70800.0
2012-12-12 12:50:00,62.36,62.46,62.36,62.41,58800.0,50.5565,50.6376,50.5565,50.597,58800.0
2012-12-12 13:00:00,62.43,62.49,62.41,62.47,63400.0,50.6132,50.6619,50.597,50.6457,63400.0
2012-12-12 13:10:00,62.47,62.48,62.33,62.45,50600.0,50.6457,50.6538,50.5322,50.6295,50600.0
2012-12-12 13:20:00,62.46,62.59,62.45,62.52,66200.0,50.6376,50.743,50.6295,50.6862,66200.0
2012-12-12 13:30:00,62.51,62.77,62.51,62.74,86000.0,50.6781,50.8889,50.6781,50.8646,86000.0
2012-12-12 13:40:00,62.76,62.81,62.73,62.8,53200.0,50.8808,50.9213,50.8565,50.9132,53200.0
2012-12-12 13:50:00,62.8,62.84,62.76,62.82,52800.0,50.9132,50.9456,50.8808,50.9294,52800.0
2012-12-12 14:00:00,62.81,62.86,62.79,62.81,65000.0,50.9213,50.9619,50.9051,50.9213,65000.0
2012-12-12 14:10:00,62.82,62.83,62.76,62.77,37800.0,50.9294,50.9375,50.8808,50.8889,37800.0
2012-12-12 14:20:00,62.8,62.82,62.64,62.64,59200.0,50.9132,50.9294,50.7835,50.7835,59200.0
2012-12-12 14:30:00,62.64,62.72,62.63,62.66,68200.0,50.7835,50.8484,50.7754,50.7997,68200.0
2012-12-12 14:40:00,62.64,62.7,62.6,62.6,52000.0,50.7835,50.8321,50.7511,50.7511,52000.0
2012-12-12 14:50:00,62.6,62.63,62.56,62.6,50400.0,50.7511,50.7754,50.7186,50.7511,50400.0
2012-12-12 15:00:00,62.59,62.6,62.47,62.48,69800.0,50.743,50.7511,50.6457,50.6538,69800.0
2012-12-12 15:10:00,62.48,62.52,62.4,62.47,88200.0,50.6538,50.6862,50.5889,50.6457,88200.0
2012-12-12 15:20:00,62.48,62.48,62.31,62.36,90800.0,50.6538,50.6538,50.516,50.5565,90800.0
2012-12-12 15:30:00,62.35,62.4,62.27,62.27,79800.0,50.5484,50.5889,50.4835,50.4835,79800.0
2012-12-12 15:40:00,62.27,62.29,62.15,62.26,134800.0,50.4835,50.4997,50.3862,50.4754,134800.0
2012-12-12 15:50:00,62.26,62.29,62.2,62.27,225200.0,50.4754,50.4997,50.4268,50.4835,225200.0
2012-12-13 09:30:00,62.36,62.38,62.13,62.38,144600.0,50.5565,50.5727,50.37,50.5727,144600.0
2012-12-13 09:40:00,62.4,62.55,62.24,62.5,78600.0,50.5889,50.7105,50.4592,50.67,78600.0
2012-12-13 09:50:00,62.6,62.74,62.51,62.53,32800.0,50.7511,50.8646,50.6781,50.6943,32800.0
2012-12-13 10:00:00,62.53,62.7,62.53,62.7,45400.0,50.6943,50.8321,50.6943,50.8321,45400.0
2012-12-13 10:10:00,62.72,62.8,62.62,62.73,50800.0,50.8484,50.9132,50.7673,50.8565,50800.0
2012-12-13 10:20:00,62.72,62.85,62.67,62.85,82200.0,50.8484,50.9537,50.8078,50.9537,82200.0
2012-12-13 10:30:00,62.85,62.85,62.73,62.8,62600.0,50.9537,50.9537,50.8565,50.9132,62600.0
2012-12-13 10:40:00,62.79,62.87,62.73,62.85,92200.0,50.9051,50.97,50.8565,50.9537,92200.0
2012-12-13 10:50:00,62.87,62.93,62.85,62.91,103200.0,50.97,51.0186,50.9537,51.0024,103200.0
2012-12-13 11:00:00,62.92,62.92,62.77,62.77,86400.0,51.0105,51.0105,50.8889,50.8889,86400.0
2012-12-13 11:10:00,62.77,62.85,62.66,62.83,70000.0,50.8889,50.9537,50.7997,50.9375,70000.0
2012-12-13 11:20:00,62.84,62.84,62.6,62.63,77400.0,50.9456,50.9456,50.7511,50.7754,77400.0
2012-12-13 11:30:00,62.65,62.71,62.56,62.64,55800.0,50.7916,50.8402,50.7186,50.7835,55800.0
2012-12-13 11:40:00,62.65,62.7,62.58,62.62,58800.0,50.7916,50.8321,50.7349,50.7673,58800.0
2012-12-13 11:50:00,62.63,62.67,62.56,62.66,86800.0,50.7754,50.8078,50.7186,50.7997,86800.0
2012-12-13 12:00:00,62.66,62.69,62.63,62.67,42600.0,50.7997,50.824,50.7754,50.8078,42600.0
2012-12-13 12:10:00,62.68,62.69,62.58,62.6,68000.0,50.8159,50.824,50.7349,50.7511,68000.0
2012-12-13 12:20:00,62.59,62.65,62.5,62.52,81000.0,50.743,50.7916,50.67,50.6862,81000.0
2012-12-13 12:30:00,62.52,62.61,62.51,62.55,48800.0,50.6862,50.7592,50.6781,50.7105,48800.0
2012-12-13 12:40:00,62.53,62.54,62.35,62.38,139000.0,50.6943,50.7024,50.5484,50.5727,139000.0
2012-12-13 12:50:00,62.37,62.5,62.36,62.44,21000.0,50.5646,50.67,50.5565,50.6214,21000.0
2012-12-13 13:00:00,62.41,62.46,62.33,62.33,28600.0,50.597,50.6376,50.5322,50.5322,28600.0
2012-12-13 13:10:00,62.34,62.43,62.28,62.41,39800.0,50.5403,50.6132,50.4916,50.597,39800.0
2012-12-13 13:20:00,62.41,62.49,62.38,62.39,38800.0,50.597,50.6619,50.5727,50.5808,38800.0
2012-12-13 13:30:00,62.4,62.41,62.35,62.35,35200.0,50.5889,50.597,50.5484,50.5484,35200.0
2012-12-13 13:40:00,62.35,62.35,62.24,62.24,40800.0,50.5484,50.5484,50.4592,50.4592,40800.0
2012-12-13 13:50:00,62.24,62.38,62.21,62.37,49800.0,50.4592,50.5727,50.4349,50.5646,49800.0
2012-12-13 14:00:00,62.38,62.41,62.27,62.29,88600.0,50.5727,50.597,50.4835,50.4997,88600.0
2012-12-13 14:10:00,62.26,62.27,62.17,62.27,31000.0,50.4754,50.4835,50.4025,50.4835,31000.0
2012-12-13 14:20:00,62.29,62.4,62.27,62.39,42000.0,50.4997,50.5889,50.4835,50.5808,42000.0
2012-12-13 14:30:00,62.4,62.42,62.34,62.37,37800.0,50.5889,50.6051,50.5403,50.5646,37800.0
2012-12-13 14:40:00,62.38,62.43,62.37,62.41,36200.0,50.5727,50.6132,50.5646,50.597,36200.0
2012-12-13 14:50:00,62.41,62.48,62.39,62.41,43600.0,50.597,50.6538,50.5808,50.597,43600.0
2012-12-13 15:00:00,62.42,62.45,62.36,62.36,57000.0,50.6051,50.6295,50.5565,50.5565,57000.0
2012-12-13 15:10:00,62.35,62.35,62.24,62.28,85600.0,50.5484,50.5484,50.4592,50.4916,85600.0
2012-12-13 15:20:00,62.29,62.36,62.27,62.35,92800.0,50.4997,50.5565,50.4835,50.5484,92800.0
2012-12-13 15:30:00,62.36,62.59,62.36,62.58,116200.0,50.5565,50.743,50.5565,50.7349,116200.0
2012-12-13 15:40:00,62.57,62.74,62.57,62.7,172600.0,50.7267,50.8646,50.7267,50.8321,172600.0
2012-12-13 15:50:00,62.69,62.74,62.57,62.61,270600.0,50.824,50.8646,50.7267,50.7592,270600.0
2012-12-14 09:30:00,65.05,66.44,64.05,65.79,877000.0,52.7373,53.8642,51.9266,53.3373,877000.0
2012-12-14 09:40:00,65.81,65.84,65.22,65.35,458400.0,53.3535,53.3778,52.8752,52.9805,458400.0
2012-12-14 09:50:00,65.35,65.42,65.13,65.33,208800.0,52.9805,53.0373,52.8022,52.9643,208800.0
2012-12-14 10:00:00,65.32,65.66,65.25,65.64,336000.0,52.9562,53.2319,52.8995,53.2157,336000.0
2012-12-14 10:10:00,65.63,65.86,65.51,65.85,234400.0,53.2075,53.394,53.1103,53.3859,234400.0
2012-12-14 10:20:00,65.85,66.07,65.79,66.01,175600.0,53.3859,53.5643,53.3373,53.5156,175600.0
2012-12-14 10:30:00,66.02,66.08,65.78,65.89,207400.0,53.5237,53.5724,53.3292,53.4183,207400.0
2012-12-14 10:40:00,65.9,66.14,65.89,65.98,214000.0,53.4264,53.621,53.4183,53.4913,214000.0
2012-12-14 10:50:00,66.01,66.02,65.83,66.0,119000.0,53.5156,53.5237,53.3697,53.5075,119000.0
2012-12-14 11:00:00,66.0,66.13,65.85,66.07,251200.0,53.5075,53.6129,53.3859,53.5643,251200.0
2012-12-14 11:10:00,66.06,66.08,65.93,66.0,253600.0,53.5562,53.5724,53.4508,53.5075,253600.0
2012-12-14 11:20:00,65.99,66.14,65.98,66.01,174200.0,53.4994,53.621,53.4913,53.5156,174200.0
2012-12-14 11:30:00,66.0,66.03,65.55,65.6,160200.0,53.5075,53.5318,53.1427,53.1832,160200.0
2012-12-14 11:40:00,65.6,65.61,65.47,65.48,68600.0,53.1832,53.1913,53.0778,53.0859,68600.0
2012-12-14 11:50:00,65.49,65.49,65.2,65.23,90200.0,53.094,53.094,52.8589,52.8833,90200.0
2012-12-14 12:00:00,65.23,65.63,65.22,65.59,90600.0,52.8833,53.2075,52.8752,53.1751,90600.0
2012-12-14 12:10:00,65.59,65.6,65.36,65.37,54600.0,53.1751,53.1832,52.9887,52.9968,54600.0
2012-12-14 12:20:00,65.38,65.52,65.31,65.5,55600.0,53.0049,53.1184,52.9481,53.1022,55600.0
2012-12-14 12:30:00,65.53,65.55,65.32,65.32,61400.0,53.1265,53.1427,52.9562,52.9562,61400.0
2012-12-14 12:40:00,65.35,65.47,65.32,65.37,70000.0,52.9805,53.0778,52.9562,52.9968,70000.0
2012-12-14 12:50:00,65.36,65.42,65.25,65.26,108400.0,52.9887,53.0373,52.8995,52.9076,108400.0
2012-12-14 13:00:00,65.27,65.31,65.07,65.17,84200.0,52.9157,52.9481,52.7535,52.8346,84200.0
2012-12-14 13:10:00,65.17,65.17,65.04,65.13,85000.0,52.8346,52.8346,52.7292,52.8022,85000.0
2012-12-14 13:20:00,65.13,65.16,65.01,65.05,110200.0,52.8022,52.8265,52.7049,52.7373,110200.0
2012-12-14 13:30:00,65.06,65.06,64.89,65.0,169400.0,52.7454,52.7454,52.6076,52.6968,169400.0
2012-12-14 13:40:00,65.0,65.25,65.0,65.2,124800.0,52.6968,52.8995,52.6968,52.8589,124800.0
2012-12-14 13:50:00,65.23,65.39,65.16,65.39,91400.0,52.8833,53.013,52.8265,53.013,91400.0
2012-12-14 14:00:00,65.39,65.39,65.26,65.37,86400.0,53.013,53.013,52.9076,52.9968,86400.0
2012-12-14 14:10:00,65.38,65.57,65.36,65.54,108400.0,53.0049,53.1589,52.9887,53.1346,108400.0
2012-12-14 14:20:00,65.54,65.57,65.51,65.52,53600.0,53.1346,53.1589,53.1103,53.1184,53600.0
2012-12-14 14:30:00,65.52,65.61,65.45,65.6,93400.0,53.1184,53.1913,53.0616,53.1832,93400.0
2012-12-14 14:40:00,65.6,65.67,65.45,65.48,63200.0,53.1832,53.24,53.0616,53.0859,63200.0
2012-12-14 14:50:00,65.48,65.49,65.18,65.18,70400.0,53.0859,53.094,52.8427,52.8427,70400.0
2012-12-14 15:00:00,65.2,65.26,65.03,65.04,86600.0,52.8589,52.9076,52.7211,52.7292,86600.0
2012-12-14 15:10:00,65.04,65.08,64.92,64.94,100600.0,52.7292,52.7617,52.6319,52.6482,100600.0
2012-12-14 15:20:00,64.94,65.0,64.83,64.95,135000.0,52.6482,52.6968,52.559,52.6563,135000.0
2012-12-14 15:30:00,64.96,65.0,64.94,64.98,137400.0,52.6644,52.6968,52.6482,52.6806,137400.0
2012-12-14 15:40:00,64.98,65.0,64.93,64.96,140800.0,52.6806,52.6968,52.64,52.6644,140800.0
2012-12-14 15:50:00,64.97,64.98,64.91,64.96,286800.0,52.6725,52.6806,52.6238,52.6644,286800.0
2012-12-17 09:30:00,65.28,65.74,65.17,65.67,413800.0,52.9238,53.2967,52.8346,53.24,413800.0
2012-12-17 09:40:00,65.67,65.9,65.52,65.69,186800.0,53.24,53.4264,53.1184,53.2562,186800.0
2012-12-17 09:50:00,65.7,65.79,65.52,65.62,166000.0,53.2643,53.3373,53.1184,53.1994,166000.0
2012-12-17 10:00:00,65.63,65.67,65.31,65.32,94800.0,53.2075,53.24,52.9481,52.9562,94800.0
2012-12-17 10:10:00,65.32,65.35,64.97,64.98,160000.0,52.9562,52.9805,52.6725,52.6806,160000.0
2012-12-17 10:20:00,64.97,64.98,64.52,64.67,154200.0,52.6725,52.6806,52.3076,52.4293,154200.0
2012-12-17 10:30:00,64.68,65.01,64.62,64.93,69600.0,52.4374,52.7049,52.3887,52.64,69600.0
2012-12-17 10:40:00,64.95,64.95,64.76,64.93,57400.0,52.6563,52.6563,52.5022,52.64,57400.0
2012-12-17 10:50:00,64.93,64.97,64.77,64.81,48800.0,52.64,52.6725,52.5103,52.5428,48800.0
2012-12-17 11:00:00,64.8,64.93,64.8,64.86,48800.0,52.5347,52.64,52.5347,52.5833,48800.0
2012-12-17 11:10:00,64.86,65.08,64.85,65.05,58000.0,52.5833,52.7617,52.5752,52.7373,58000.0
2012-12-17 11:20:00,65.06,65.06,64.89,64.89,60400.0,52.7454,52.7454,52.6076,52.6076,60400.0
2012-12-17 11:30:00,64.91,64.99,64.8,64.82,61800.0,52.6238,52.6887,52.5347,52.5509,61800.0
2012-12-17 11:40:00,64.82,64.92,64.72,64.76,68800.0,52.5509,52.6319,52.4698,52.5022,68800.0
2012-12-17 11:50:00,64.77,64.79,64.55,64.6,67000.0,52.5103,52.5265,52.332,52.3725,67000.0
2012-12-17 12:00:00,64.6,64.86,64.6,64.8,62800.0,52.3725,52.5833,52.3725,52.5347,62800.0
2012-12-17 12:10:00,64.81,64.88,64.79,64.86,32800.0,52.5428,52.5995,52.5265,52.5833,32800.0
2012-12-17 12:20:00,64.86,64.97,64.86,64.86,40600.0,52.5833,52.6725,52.5833,52.5833,40600.0
2012-12-17 12:30:00,64.86,64.87,64.78,64.78,36400.0,52.5833,52.5914,52.5184,52.5184,36400.0
2012-12-17 12:40:00,64.79,64.8,64.64,64.65,38400.0,52.5265,52.5347,52.4049,52.413,38400.0
2012-12-17 12:50:00,64.64,64.65,64.61,64.63,39400.0,52.4049,52.413,52.3806,52.3968,39400.0
2012-12-17 13:00:00,64.63,64.64,64.43,64.43,63600.0,52.3968,52.4049,52.2347,52.2347,63600.0
2012-12-17 13:10:00,64.42,64.6,64.42,64.56,59200.0,52.2266,52.3725,52.2266,52.3401,59200.0
2012-12-17 13:20:00,64.57,64.61,64.55,64.58,44400.0,52.3482,52.3806,52.332,52.3563,44400.0
2012-12-17 13:30:00,64.58,64.65,64.55,64.57,54400.0,52.3563,52.413,52.332,52.3482,54400.0
2012-12-17 13:40:00,64.56,64.61,64.46,64.49,34000.0,52.3401,52.3806,52.259,52.2833,34000.0
2012-12-17 13:50:00,64.52,64.52,64.36,64.39,37400.0,52.3076,52.3076,52.1779,52.2023,37400.0
2012-12-17 14:00:00,64.39,64.67,64.39,64.6,78000.0,52.2023,52.4293,52.2023,52.3725,78000.0
2012-12-17 14:10:00,64.59,64.61,64.5,64.52,42000.0,52.3644,52.3806,52.2914,52.3076,42000.0
2012-12-17 14:20:00,64.52,64.55,64.49,64.49,36600.0,52.3076,52.332,52.2833,52.2833,36600.0
2012-12-17 14:30:00,64.5,64.59,64.5,64.56,47800.0,52.2914,52.3644,52.2914,52.3401,47800.0
2012-12-17 14:40:00,64.56,64.61,64.45,64.6,65400.0,52.3401,52.3806,52.2509,52.3725,65400.0
2012-12-17 14:50:00,64.6,64.64,64.6,64.61,57400.0,52.3725,52.4049,52.3725,52.3806,57400.0
2012-12-17 15:00:00,64.62,64.76,64.61,64.74,70600.0,52.3887,52.5022,52.3806,52.486,70600.0
2012-12-17 15:10:00,64.73,64.73,64.62,64.63,46800.0,52.4779,52.4779,52.3887,52.3968,46800.0
2012-12-17 15:20:00,64.64,64.67,64.56,64.56,59600.0,52.4049,52.4293,52.3401,52.3401,59600.0
2012-12-17 15:30:00,64.56,64.67,64.55,64.67,70600.0,52.3401,52.4293,52.332,52.4293,70600.0
2012-12-17 15:40:00,64.67,64.83,64.67,64.81,117200.0,52.4293,52.559,52.4293,52.5428,117200.0
2012-12-17 15:50:00,64.81,65.11,64.78,65.1,436800.0,52.5428,52.786,52.5184,52.7779,436800.0
2012-12-18 09:30:00,65.39,65.51,65.14,65.51,110200.0,53.013,53.1103,52.8103,53.1103,110200.0
2012-12-18 09:40:00,65.5,65.52,65.35,65.42,69800.0,53.1022,53.1184,52.9805,53.0373,69800.0
2012-12-18 09:50:00,65.4,65.47,65.11,65.14,166400.0,53.0211,53.0778,52.786,52.8103,166400.0
2012-12-18 10:00:00,65.32,65.58,65.23,65.5,237000.0,52.9562,53.167,52.8833,53.1022,237000.0
2012-12-18 10:10:00,65.55,65.73,65.54,65.6,189600.0,53.1427,53.2886,53.1346,53.1832,189600.0
2012-12-18 10:20:00,65.6,65.91,65.58,65.91,115600.0,53.1832,53.4346,53.167,53.4346,115600.0
2012-12-18 10:30:00,65.88,66.14,65.86,66.14,125000.0,53.4102,53.621,53.394,53.621,125000.0
2012-12-18 10:40:00,66.14,66.31,66.11,66.28,94600.0,53.621,53.7588,53.5967,53.7345,94600.0
2012-12-18 10:50:00,66.29,66.48,66.28,66.46,140000.0,53.7426,53.8967,53.7345,53.8804,140000.0
2012-12-18 11:00:00,66.46,66.48,66.29,66.38,157200.0,53.8804,53.8967,53.7426,53.8156,157200.0
2012-12-18 11:10:00,66.38,66.53,66.38,66.51,170400.0,53.8156,53.9372,53.8156,53.921,170400.0
2012-12-18 11:20:00,66.51,66.55,66.45,66.54,44200.0,53.921,53.9534,53.8723,53.9453,44200.0
2012-12-18 11:30:00,66.54,66.55,66.48,66.5,56200.0,53.9453,53.9534,53.8967,53.9129,56200.0
2012-12-18 11:40:00,66.49,66.52,66.33,66.35,47600.0,53.9048,53.9291,53.7751,53.7913,47600.0
2012-12-18 11:50:00,66.33,66.36,66.13,66.15,47400.0,53.7751,53.7994,53.6129,53.6291,47400.0
2012-12-18 12:00:00,66.16,66.26,66.16,66.23,32200.0,53.6372,53.7183,53.6372,53.694,32200.0
2012-12-18 12:10:00,66.21,66.36,66.21,66.26,76800.0,53.6778,53.7994,53.6778,53.7183,76800.0
2012-12-18 12:20:00,66.24,66.26,66.21,66.26,33000.0,53.7021,53.7183,53.6778,53.7183,33000.0
2012-12-18 12:30:00,66.26,66.47,66.24,66.47,57800.0,53.7183,53.8886,53.7021,53.8886,57800.0
2012-12-18 12:40:00,66.46,66.63,66.43,66.61,53800.0,53.8804,54.0183,53.8561,54.0021,53800.0
2012-12-18 12:50:00,66.63,66.63,66.47,66.5,41400.0,54.0183,54.0183,53.8886,53.9129,41400.0
2012-12-18 13:00:00,66.5,66.53,66.42,66.42,52800.0,53.9129,53.9372,53.848,53.848,52800.0
2012-12-18 13:10:00,66.42,66.47,66.27,66.28,69800.0,53.848,53.8886,53.7264,53.7345,69800.0
2012-12-18 13:20:00,66.28,66.28,66.2,66.23,63400.0,53.7345,53.7345,53.6697,53.694,63400.0
2012-12-18 13:30:00,66.22,66.31,66.21,66.27,46200.0,53.6859,53.7588,53.6778,53.7264,46200.0
2012-12-18 13:40:00,66.29,66.32,66.25,66.27,34200.0,53.7426,53.7669,53.7102,53.7264,34200.0
2012-12-18 13:50:00,66.25,66.27,66.21,66.23,44400.0,53.7102,53.7264,53.6778,53.694,44400.0
2012-12-18 14:00:00,66.22,66.31,66.19,66.3,60200.0,53.6859,53.7588,53.6616,53.7507,60200.0
2012-12-18 14:10:00,66.3,66.38,66.27,66.32,52200.0,53.7507,53.8156,53.7264,53.7669,52200.0
2012-12-18 14:20:00,66.33,66.33,66.29,66.29,48800.0,53.7751,53.7751,53.7426,53.7426,48800.0
2012-12-18 14:30:00,66.3,66.35,66.28,66.35,44600.0,53.7507,53.7913,53.7345,53.7913,44600.0
2012-12-18 14:40:00,66.35,66.39,66.28,66.32,40000.0,53.7913,53.8237,53.7345,53.7669,40000.0
2012-12-18 14:50:00,66.31,66.35,66.24,66.33,92200.0,53.7588,53.7913,53.7021,53.7751,92200.0
2012-12-18 15:00:00,66.33,66.38,66.27,66.33,75600.0,53.7751,53.8156,53.7264,53.7751,75600.0
2012-12-18 15:10:00,66.35,66.36,66.11,66.11,101000.0,53.7913,53.7994,53.5967,53.5967,101000.0
2012-12-18 15:20:00,66.11,66.17,66.03,66.04,118200.0,53.5967,53.6453,53.5318,53.5399,118200.0
2012-12-18 15:30:00,66.03,66.06,65.98,66.0,96200.0,53.5318,53.5562,53.4913,53.5075,96200.0
2012-12-18 15:40:00,66.0,66.11,65.95,66.11,179600.0,53.5075,53.5967,53.467,53.5967,179600.0
2012-12-18 15:50:00,66.1,66.29,66.08,66.24,296400.0,53.5886,53.7426,53.5724,53.7021,296400.0
2012-12-19 09:30:00,66.19,66.36,65.83,65.86,90800.0,53.6616,53.7994,53.3697,53.394,90800.0
2012-12-19 09:40:00,65.84,65.95,65.7,65.83,61600.0,53.3778,53.467,53.2643,53.3697,61600.0
2012-12-19 09:50:00,65.83,65.89,65.64,65.74,86600.0,53.3697,53.4183,53.2157,53.2967,86600.0
2012-12-19 10:00:00,65.73,66.0,65.73,65.93,92000.0,53.2886,53.5075,53.2886,53.4508,92000.0
2012-12-19 10:10:00,65.94,66.08,65.91,66.0,52400.0,53.4589,53.5724,53.4346,53.5075,52400.0
2012-12-19 10:20:00,66.01,66.17,65.99,66.16,79400.0,53.5156,53.6453,53.4994,53.6372,79400.0
2012-12-19 10:30:00,66.14,66.19,66.11,66.17,47000.0,53.621,53.6616,53.5967,53.6453,47000.0
2012-12-19 10:40:00,66.16,66.17,66.06,66.08,45800.0,53.6372,53.6453,53.5562,53.5724,45800.0
2012-12-19 10:50:00,66.08,66.13,66.04,66.05,49000.0,53.5724,53.6129,53.5399,53.5481,49000.0
2012-12-19 11:00:00,66.05,66.19,66.05,66.18,47000.0,53.5481,53.6616,53.5481,53.6534,47000.0
2012-12-19 11:10:00,66.18,66.18,66.06,66.14,43200.0,53.6534,53.6534,53.5562,53.621,43200.0
2012-12-19 11:20:00,66.14,66.22,66.1,66.19,65400.0,53.621,53.6859,53.5886,53.6616,65400.0
2012-12-19 11:30:00,66.18,66.22,66.03,66.07,76800.0,53.6534,53.6859,53.5318,53.5643,76800.0
2012-12-19 11:40:00,66.07,66.12,66.01,66.01,41000.0,53.5643,53.6048,53.5156,53.5156,41000.0
2012-12-19 11:50:00,66.03,66.06,65.98,66.0,42000.0,53.5318,53.5562,53.4913,53.5075,42000.0
2012-12-19 12:00:00,65.98,66.03,65.9,65.91,59800.0,53.4913,53.5318,53.4264,53.4346,59800.0
2012-12-19 12:10:00,65.92,65.95,65.85,65.85,37000.0,53.4427,53.467,53.3859,53.3859,37000.0
2012-12-19 12:20:00,65.86,65.89,65.81,65.89,41000.0,53.394,53.4183,53.3535,53.4183,41000.0
2012-12-19 12:30:00,65.89,65.91,65.84,65.88,32600.0,53.4183,53.4346,53.3778,53.4102,32600.0
2012-12-19 12:40:00,65.9,65.97,65.87,65.91,45800.0,53.4264,53.4832,53.4021,53.4346,45800.0
2012-12-19 12:50:00,65.94,65.94,65.81,65.81,32600.0,53.4589,53.4589,53.3535,53.3535,32600.0
2012-12-19 13:00:00,65.81,65.85,65.76,65.8,39600.0,53.3535,53.3859,53.3129,53.3454,39600.0
2012-12-19 13:10:00,65.78,65.85,65.76,65.83,41800.0,53.3292,53.3859,53.3129,53.3697,41800.0
2012-12-19 13:20:00,65.81,65.9,65.79,65.87,40200.0,53.3535,53.4264,53.3373,53.4021,40200.0
2012-12-19 13:30:00,65.86,65.9,65.82,65.82,28000.0,53.394,53.4264,53.3616,53.3616,28000.0
2012-12-19 13:40:00,65.83,65.83,65.7,65.78,52400.0,53.3697,53.3697,53.2643,53.3292,52400.0
2012-12-19 13:50:00,65.77,65.86,65.76,65.82,60000.0,53.321,53.394,53.3129,53.3616,60000.0
2012-12-19 14:00:00,65.8,65.82,65.73,65.73,46000.0,53.3454,53.3616,53.2886,53.2886,46000.0
2012-12-19 14:10:00,65.75,65.79,65.67,65.73,44800.0,53.3048,53.3373,53.24,53.2886,44800.0
2012-12-19 14:20:00,65.76,65.79,65.7,65.74,33000.0,53.3129,53.3373,53.2643,53.2967,33000.0
2012-12-19 14:30:00,65.72,65.77,65.68,65.7,75600.0,53.2805,53.321,53.2481,53.2643,75600.0
2012-12-19 14:40:00,65.7,65.75,65.63,65.67,44000.0,53.2643,53.3048,53.2075,53.24,44000.0
2012-12-19 14:50:00,65.65,65.68,65.58,65.66,65600.0,53.2238,53.2481,53.167,53.2319,65600.0
2012-12-19 15:00:00,65.65,65.77,65.64,65.7,40800.0,53.2238,53.321,53.2157,53.2643,40800.0
2012-12-19 15:10:00,65.71,65.74,65.65,65.7,50800.0,53.2724,53.2967,53.2238,53.2643,50800.0
2012-12-19 15:20:00,65.69,65.79,65.65,65.78,43000.0,53.2562,53.3373,53.2238,53.3292,43000.0
2012-12-19 15:30:00,65.77,65.89,65.73,65.88,80400.0,53.321,53.4183,53.2886,53.4102,80400.0
2012-12-19 15:40:00,65.87,65.89,65.69,65.69,76800.0,53.4021,53.4183,53.2562,53.2562,76800.0
2012-12-19 15:50:00,65.69,65.69,65.59,65.61,187000.0,53.2562,53.2562,53.1751,53.1913,187000.0
2012-12-20 09:30:00,66.01,66.56,66.0,66.05,114800.0,53.5156,53.9615,53.5075,53.5481,114800.0
2012-12-20 09:40:00,66.05,66.23,65.96,66.16,51400.0,53.5481,53.694,53.4751,53.6372,51400.0
2012-12-20 09:50:00,66.17,66.28,66.11,66.13,49000.0,53.6453,53.7345,53.5967,53.6129,49000.0
2012-12-20 10:00:00,66.18,66.5,66.16,66.45,61400.0,53.6534,53.9129,53.6372,53.8723,61400.0
2012-12-20 10:10:00,66.44,66.55,66.38,66.48,72800.0,53.8642,53.9534,53.8156,53.8967,72800.0
2012-12-20 10:20:00,66.5,66.52,66.26,66.27,50200.0,53.9129,53.9291,53.7183,53.7264,50200.0
2012-12-20 10:30:00,66.27,66.35,66.19,66.32,67200.0,53.7264,53.7913,53.6616,53.7669,67200.0
2012-12-20 10:40:00,66.32,66.33,66.06,66.08,55800.0,53.7669,53.7751,53.5562,53.5724,55800.0
2012-12-20 10:50:00,66.09,66.12,66.01,66.04,36600.0,53.5805,53.6048,53.5156,53.5399,36600.0
2012-12-20 11:00:00,66.05,66.14,65.95,66.14,59400.0,53.5481,53.621,53.467,53.621,59400.0
2012-12-20 11:10:00,66.14,66.26,66.11,66.26,36600.0,53.621,53.7183,53.5967,53.7183,36600.0
2012-12-20 11:20:00,66.24,66.32,66.22,66.25,33000.0,53.7021,53.7669,53.6859,53.7102,33000.0
2012-12-20 11:30:00,66.22,66.35,66.22,66.31,37000.0,53.6859,53.7913,53.6859,53.7588,37000.0
2012-12-20 11:40:00,66.3,66.36,66.26,66.3,37800.0,53.7507,53.7994,53.7183,53.7507,37800.0
2012-12-20 11:50:00,66.28,66.36,66.24,66.32,30400.0,53.7345,53.7994,53.7021,53.7669,30400.0
2012-12-20 12:00:00,66.33,66.41,66.29,66.39,28800.0,53.7751,53.8399,53.7426,53.8237,28800.0
2012-12-20 12:10:00,66.38,66.41,66.34,66.34,15400.0,53.8156,53.8399,53.7832,53.7832,15400.0
2012-12-20 12:20:00,66.33,66.39,66.32,66.33,19600.0,53.7751,53.8237,53.7669,53.7751,19600.0
2012-12-20 12:30:00,66.33,66.45,66.33,66.45,43800.0,53.7751,53.8723,53.7751,53.8723,43800.0
2012-12-20 12:40:00,66.43,66.49,66.38,66.48,38600.0,53.8561,53.9048,53.8156,53.8967,38600.0
2012-12-20 12:50:00,66.49,66.54,66.42,66.46,33600.0,53.9048,53.9453,53.848,53.8804,33600.0
2012-12-20 13:00:00,66.46,66.52,66.39,66.51,40200.0,53.8804,53.9291,53.8237,53.921,40200.0
2012-12-20 13:10:00,66.5,66.56,66.47,66.5,28400.0,53.9129,53.9615,53.8886,53.9129,28400.0
2012-12-20 13:20:00,66.48,66.58,66.44,66.57,43200.0,53.8967,53.9777,53.8642,53.9696,43200.0
2012-12-20 13:30:00,66.54,66.6,66.51,66.59,46200.0,53.9453,53.9939,53.921,53.9858,46200.0
2012-12-20 13:40:00,66.58,66.74,66.56,66.72,68800.0,53.9777,54.1074,53.9615,54.0912,68800.0
2012-12-20 13:50:00,66.72,66.77,66.69,66.76,57600.0,54.0912,54.1318,54.0669,54.1237,57600.0
2012-12-20 14:00:00,66.74,66.75,66.67,66.75,39800.0,54.1074,54.1156,54.0507,54.1156,39800.0
2012-12-20 14:10:00,66.74,66.8,66.71,66.73,50400.0,54.1074,54.1561,54.0831,54.0993,50400.0
2012-12-20 14:20:00,66.72,66.76,66.7,66.73,30600.0,54.0912,54.1237,54.075,54.0993,30600.0
2012-12-20 14:30:00,66.73,66.79,66.71,66.74,57800.0,54.0993,54.148,54.0831,54.1074,57800.0
2012-12-20 14:40:00,66.76,66.79,66.74,66.78,36200.0,54.1237,54.148,54.1074,54.1399,36200.0
2012-12-20 14:50:00,66.78,66.96,66.76,66.92,64400.0,54.1399,54.2858,54.1237,54.2534,64400.0
2012-12-20 15:00:00,66.89,66.93,66.84,66.87,89200.0,54.2291,54.2615,54.1885,54.2128,89200.0
2012-12-20 15:10:00,66.88,66.93,66.86,66.92,124000.0,54.2209,54.2615,54.2047,54.2534,124000.0
2012-12-20 15:20:00,66.92,67.0,66.92,66.99,137000.0,54.2534,54.3182,54.2534,54.3101,137000.0
2012-12-20 15:30:00,66.99,67.01,66.94,66.99,127400.0,54.3101,54.3263,54.2696,54.3101,127400.0
2012-12-20 15:40:00,66.99,67.1,66.98,67.07,154000.0,54.3101,54.3993,54.302,54.375,154000.0
2012-12-20 15:50:00,67.07,67.25,67.01,67.19,272600.0,54.375,54.5209,54.3263,54.4723,272600.0
2012-12-21 09:30:00,66.41,66.91,66.17,66.4,635600.0,53.8399,54.2453,53.6453,53.8318,635600.0
2012-12-21 09:40:00,66.42,66.86,66.33,66.67,93200.0,53.848,54.2047,53.7751,54.0507,93200.0
2012-12-21 09:50:00,66.67,66.81,66.65,66.74,72800.0,54.0507,54.1642,54.0345,54.1074,72800.0
2012-12-21 10:00:00,66.74,66.88,66.63,66.81,119200.0,54.1074,54.2209,54.0183,54.1642,119200.0
2012-12-21 10:10:00,66.78,67.03,66.75,66.99,104800.0,54.1399,54.3426,54.1156,54.3101,104800.0
2012-12-21 10:20:00,66.98,67.04,66.89,67.03,52400.0,54.302,54.3507,54.2291,54.3426,52400.0
2012-12-21 10:30:00,67.04,67.04,66.87,66.94,91800.0,54.3507,54.3507,54.2128,54.2696,91800.0
2012-12-21 10:40:00,66.93,67.1,66.89,67.08,81000.0,54.2615,54.3993,54.2291,54.3831,81000.0
2012-12-21 10:50:00,67.07,67.13,66.89,66.97,65000.0,54.375,54.4236,54.2291,54.2939,65000.0
2012-12-21 11:00:00,66.97,67.08,66.75,66.8,74800.0,54.2939,54.3831,54.1156,54.1561,74800.0
2012-12-21 11:10:00,66.75,66.79,66.64,66.64,27600.0,54.1156,54.148,54.0264,54.0264,27600.0
2012-12-21 11:20:00,66.63,66.7,66.57,66.6,36800.0,54.0183,54.075,53.9696,53.9939,36800.0
2012-12-21 11:30:00,66.56,66.58,66.39,66.43,45600.0,53.9615,53.9777,53.8237,53.8561,45600.0
2012-12-21 11:40:00,66.42,66.5,66.4,66.44,27200.0,53.848,53.9129,53.8318,53.8642,27200.0
2012-12-21 11:50:00,66.42,66.49,66.4,66.47,71200.0,53.848,53.9048,53.8318,53.8886,71200.0
2012-12-21 12:00:00,66.47,66.63,66.45,66.61,40600.0,53.8886,54.0183,53.8723,54.0021,40600.0
2012-12-21 12:10:00,66.63,66.7,66.54,66.61,36200.0,54.0183,54.075,53.9453,54.0021,36200.0
2012-12-21 12:20:00,66.59,66.64,66.51,66.53,15600.0,53.9858,54.0264,53.921,53.9372,15600.0
2012-12-21 12:30:00,66.53,66.7,66.5,66.55,95200.0,53.9372,54.075,53.9129,53.9534,95200.0
2012-12-21 12:40:00,66.56,66.68,66.52,66.66,59000.0,53.9615,54.0588,53.9291,54.0426,59000.0
2012-12-21 12:50:00,66.67,66.8,66.67,66.72,31400.0,54.0507,54.1561,54.0507,54.0912,31400.0
2012-12-21 13:00:00,66.72,66.81,66.69,66.69,45000.0,54.0912,54.1642,54.0669,54.0669,45000.0
2012-12-21 13:10:00,66.68,66.7,66.57,66.57,44600.0,54.0588,54.075,53.9696,53.9696,44600.0
2012-12-21 13:20:00,66.56,66.66,66.56,66.64,76200.0,53.9615,54.0426,53.9615,54.0264,76200.0
2012-12-21 13:30:00,66.65,66.67,66.55,66.67,57800.0,54.0345,54.0507,53.9534,54.0507,57800.0
2012-12-21 13:40:00,66.66,66.76,66.62,66.68,60000.0,54.0426,54.1237,54.0102,54.0588,60000.0
2012-12-21 13:50:00,66.68,66.69,66.64,66.69,74400.0,54.0588,54.0669,54.0264,54.0669,74400.0
2012-12-21 14:00:00,66.69,66.78,66.66,66.76,120200.0,54.0669,54.1399,54.0426,54.1237,120200.0
2012-12-21 14:10:00,66.78,66.79,66.67,66.72,75800.0,54.1399,54.148,54.0507,54.0912,75800.0
2012-12-21 14:20:00,66.7,66.77,66.61,66.71,72400.0,54.075,54.1318,54.0021,54.0831,72400.0
2012-12-21 14:30:00,66.71,66.72,66.62,66.63,62400.0,54.0831,54.0912,54.0102,54.0183,62400.0
2012-12-21 14:40:00,66.61,66.66,66.57,66.64,78200.0,54.0021,54.0426,53.9696,54.0264,78200.0
2012-12-21 14:50:00,66.64,66.65,66.52,66.55,112200.0,54.0264,54.0345,53.9291,53.9534,112200.0
2012-12-21 15:00:00,66.55,66.58,66.5,66.51,56200.0,53.9534,53.9777,53.9129,53.921,56200.0
2012-12-21 15:10:00,66.51,66.57,66.45,66.57,70400.0,53.921,53.9696,53.8723,53.9696,70400.0
2012-12-21 15:20:00,66.56,66.57,66.52,66.55,68400.0,53.9615,53.9696,53.9291,53.9534,68400.0
2012-12-21 15:30:00,66.55,66.74,66.54,66.71,106600.0,53.9534,54.1074,53.9453,54.0831,106600.0
2012-12-21 15:40:00,66.69,66.71,66.52,66.58,183000.0,54.0669,54.0831,53.9291,53.9777,183000.0
2012-12-21 15:50:00,66.57,66.65,66.54,66.64,219200.0,53.9696,54.0345,53.9453,54.0264,219200.0
2012-12-24 09:30:00,66.45,66.7,66.2,66.41,53800.0,53.8723,54.075,53.6697,53.8399,53800.0
2012-12-24 09:40:00,66.42,66.53,66.27,66.51,49000.0,53.848,53.9372,53.7264,53.921,49000.0
2012-12-24 09:50:00,66.51,66.6,66.41,66.54,37000.0,53.921,53.9939,53.8399,53.9453,37000.0
2012-12-24 10:00:00,66.51,66.79,66.51,66.72,30400.0,53.921,54.148,53.921,54.0912,30400.0
2012-12-24 10:10:00,66.73,66.88,66.7,66.88,103400.0,54.0993,54.2209,54.075,54.2209,103400.0
2012-12-24 10:20:00,66.92,67.04,66.91,67.04,31600.0,54.2534,54.3507,54.2453,54.3507,31600.0
2012-12-24 10:30:00,67.04,67.35,67.03,67.33,81600.0,54.3507,54.602,54.3426,54.5858,81600.0
2012-12-24 10:40:00,67.34,67.44,67.34,67.36,57000.0,54.5939,54.675,54.5939,54.6101,57000.0
2012-12-24 10:50:00,67.36,67.45,67.35,67.36,32400.0,54.6101,54.6831,54.602,54.6101,32400.0
2012-12-24 11:00:00,67.36,67.38,67.33,67.38,37000.0,54.6101,54.6263,54.5858,54.6263,37000.0
2012-12-24 11:10:00,67.38,67.39,67.22,67.28,31600.0,54.6263,54.6344,54.4966,54.5452,31600.0
2012-12-24 11:20:00,67.29,67.3,67.17,67.27,26400.0,54.5533,54.5615,54.4561,54.5371,26400.0
2012-12-24 11:30:00,67.28,67.41,67.22,67.39,45000.0,54.5452,54.6506,54.4966,54.6344,45000.0
2012-12-24 11:40:00,67.38,67.41,67.27,67.32,34800.0,54.6263,54.6506,54.5371,54.5777,34800.0
2012-12-24 11:50:00,67.31,67.32,67.24,67.32,60600.0,54.5696,54.5777,54.5128,54.5777,60600.0
2012-12-24 12:00:00,67.32,67.36,67.28,67.31,38200.0,54.5777,54.6101,54.5452,54.5696,38200.0
2012-12-24 12:10:00,67.28,67.3,67.24,67.26,15000.0,54.5452,54.5615,54.5128,54.529,15000.0
2012-12-24 12:20:00,67.26,67.49,67.26,67.47,53400.0,54.529,54.7155,54.529,54.6993,53400.0
2012-12-24 12:30:00,67.46,67.73,67.46,67.73,62000.0,54.6912,54.9101,54.6912,54.9101,62000.0
2012-12-24 12:40:00,67.75,67.76,67.57,67.6,40800.0,54.9263,54.9344,54.7803,54.8047,40800.0
2012-12-24 12:50:00,67.6,67.69,67.57,67.61,59200.0,54.8047,54.8776,54.7803,54.8128,59200.0
2012-12-26 09:30:00,68.1,68.11,67.76,67.88,79600.0,55.21,55.2181,54.9344,55.0317,79600.0
2012-12-26 09:40:00,67.88,67.92,67.64,67.79,66000.0,55.0317,55.0641,54.8371,54.9587,66000.0
2012-12-26 09:50:00,67.78,68.01,67.72,67.98,74800.0,54.9506,55.1371,54.902,55.1127,74800.0
2012-12-26 10:00:00,67.96,68.03,67.91,67.91,62200.0,55.0965,55.1533,55.056,55.056,62200.0
2012-12-26 10:10:00,67.91,67.99,67.89,67.94,34400.0,55.056,55.1208,55.0398,55.0803,34400.0
2012-12-26 10:20:00,67.94,67.98,67.81,67.86,45800.0,55.0803,55.1127,54.9749,55.0155,45800.0
2012-12-26 10:30:00,67.85,67.9,67.78,67.82,36600.0,55.0073,55.0479,54.9506,54.983,36600.0
2012-12-26 10:40:00,67.86,67.95,67.84,67.92,67400.0,55.0155,55.0884,54.9992,55.0641,67400.0
2012-12-26 10:50:00,67.9,68.09,67.84,68.07,153600.0,55.0479,55.2019,54.9992,55.1857,153600.0
2012-12-26 11:00:00,68.05,68.11,67.79,67.81,91400.0,55.1695,55.2181,54.9587,54.9749,91400.0
2012-12-26 11:10:00,67.79,67.86,67.67,67.73,77800.0,54.9587,55.0155,54.8614,54.9101,77800.0
2012-12-26 11:20:00,67.68,67.76,67.58,67.62,50000.0,54.8695,54.9344,54.7885,54.8209,50000.0
2012-12-26 11:30:00,67.57,67.75,67.55,67.67,58000.0,54.7803,54.9263,54.7641,54.8614,58000.0
2012-12-26 11:40:00,67.67,67.83,67.64,67.77,138200.0,54.8614,54.9911,54.8371,54.9425,138200.0
2012-12-26 11:50:00,67.77,67.85,67.69,67.73,65600.0,54.9425,55.0073,54.8776,54.9101,65600.0
2012-12-26 12:00:00,67.72,67.74,67.58,67.58,53200.0,54.902,54.9182,54.7885,54.7885,53200.0
2012-12-26 12:10:00,67.6,67.6,67.37,67.42,111600.0,54.8047,54.8047,54.6182,54.6587,111600.0
2012-12-26 12:20:00,67.41,67.52,67.39,67.45,17800.0,54.6506,54.7398,54.6344,54.6831,17800.0
2012-12-26 12:30:00,67.44,67.51,67.41,67.48,47400.0,54.675,54.7317,54.6506,54.7074,47400.0
2012-12-26 12:40:00,67.44,67.49,67.41,67.46,54600.0,54.675,54.7155,54.6506,54.6912,54600.0
2012-12-26 12:50:00,67.45,67.66,67.43,67.61,44400.0,54.6831,54.8533,54.6668,54.8128,44400.0
2012-12-26 13:00:00,67.58,67.59,67.5,67.56,53200.0,54.7885,54.7966,54.7236,54.7722,53200.0
2012-12-26 13:10:00,67.55,67.64,67.52,67.61,39600.0,54.7641,54.8371,54.7398,54.8128,39600.0
2012-12-26 13:20:00,67.61,67.67,67.6,67.62,34400.0,54.8128,54.8614,54.8047,54.8209,34400.0
2012-12-26 13:30:00,67.62,67.64,67.46,67.5,39400.0,54.8209,54.8371,54.6912,54.7236,39400.0
2012-12-26 13:40:00,67.49,67.52,67.37,67.47,35600.0,54.7155,54.7398,54.6182,54.6993,35600.0
2012-12-26 13:50:00,67.44,67.52,67.39,67.41,35200.0,54.675,54.7398,54.6344,54.6506,35200.0
2012-12-26 14:00:00,67.42,67.64,67.41,67.61,33800.0,54.6587,54.8371,54.6506,54.8128,33800.0
2012-12-26 14:10:00,67.6,67.7,67.55,67.68,45400.0,54.8047,54.8857,54.7641,54.8695,45400.0
2012-12-26 14:20:00,67.66,67.72,67.64,67.67,36200.0,54.8533,54.902,54.8371,54.8614,36200.0
2012-12-26 14:30:00,67.7,67.75,67.64,67.67,31400.0,54.8857,54.9263,54.8371,54.8614,31400.0
2012-12-26 14:40:00,67.69,67.69,67.58,67.6,28000.0,54.8776,54.8776,54.7885,54.8047,28000.0
2012-12-26 14:50:00,67.61,67.74,67.59,67.7,44200.0,54.8128,54.9182,54.7966,54.8857,44200.0
2012-12-26 15:00:00,67.68,67.7,67.54,67.56,72200.0,54.8695,54.8857,54.756,54.7722,72200.0
2012-12-26 15:10:00,67.55,67.57,67.45,67.46,82600.0,54.7641,54.7803,54.6831,54.6912,82600.0
2012-12-26 15:20:00,67.45,67.46,67.37,67.42,68200.0,54.6831,54.6912,54.6182,54.6587,68200.0
2012-12-26 15:30:00,67.44,67.45,67.42,67.44,69400.0,54.675,54.6831,54.6587,54.675,69400.0
2012-12-26 15:40:00,67.43,67.44,67.36,67.39,104000.0,54.6668,54.675,54.6101,54.6344,104000.0
2012-12-26 15:50:00,67.39,67.42,67.36,67.37,178400.0,54.6344,54.6587,54.6101,54.6182,178400.0
2012-12-27 09:30:00,67.23,68.39,67.0,68.2,238400.0,54.5047,55.4451,54.3182,55.2911,238400.0
2012-12-27 09:40:00,68.2,68.2,67.68,67.85,154200.0,55.2911,55.2911,54.8695,55.0073,154200.0
2012-12-27 09:50:00,67.81,67.87,67.36,67.39,168600.0,54.9749,55.0236,54.6101,54.6344,168600.0
2012-12-27 10:00:00,67.37,67.68,67.36,67.56,194400.0,54.6182,54.8695,54.6101,54.7722,194400.0
2012-12-27 10:10:00,67.56,67.64,67.04,67.04,162600.0,54.7722,54.8371,54.3507,54.3507,162600.0
2012-12-27 10:20:00,67.03,67.1,66.74,66.9,187200.0,54.3426,54.3993,54.1074,54.2372,187200.0
2012-12-27 10:30:00,66.91,67.22,66.91,67.17,147600.0,54.2453,54.4966,54.2453,54.4561,147600.0
2012-12-27 10:40:00,67.16,67.26,67.11,67.24,129400.0,54.448,54.529,54.4074,54.5128,129400.0
2012-12-27 10:50:00,67.25,67.25,66.94,67.02,105400.0,54.5209,54.5209,54.2696,54.3344,105400.0
2012-12-27 11:00:00,67.03,67.05,66.74,66.84,97400.0,54.3426,54.3588,54.1074,54.1885,97400.0
2012-12-27 11:10:00,66.83,66.83,66.55,66.6,132400.0,54.1804,54.1804,53.9534,53.9939,132400.0
2012-12-27 11:20:00,66.6,66.76,66.54,66.64,110400.0,53.9939,54.1237,53.9453,54.0264,110400.0
2012-12-27 11:30:00,66.64,66.78,66.56,66.78,63400.0,54.0264,54.1399,53.9615,54.1399,63400.0
2012-12-27 11:40:00,66.8,66.85,66.77,66.81,108400.0,54.1561,54.1966,54.1318,54.1642,108400.0
2012-12-27 11:50:00,66.8,66.81,66.63,66.72,67600.0,54.1561,54.1642,54.0183,54.0912,67600.0
2012-12-27 12:00:00,66.7,66.71,66.42,66.48,105800.0,54.075,54.0831,53.848,53.8967,105800.0
2012-12-27 12:10:00,66.46,66.46,66.27,66.29,85000.0,53.8804,53.8804,53.7264,53.7426,85000.0
2012-12-27 12:20:00,66.28,66.39,66.22,66.39,102000.0,53.7345,53.8237,53.6859,53.8237,102000.0
2012-12-27 12:30:00,66.38,66.39,66.06,66.13,130200.0,53.8156,53.8237,53.5562,53.6129,130200.0
2012-12-27 12:40:00,66.11,66.24,66.1,66.17,108400.0,53.5967,53.7021,53.5886,53.6453,108400.0
2012-12-27 12:50:00,66.14,66.16,66.04,66.11,133000.0,53.621,53.6372,53.5399,53.5967,133000.0
2012-12-27 13:00:00,66.1,66.23,66.09,66.23,110000.0,53.5886,53.694,53.5805,53.694,110000.0
2012-12-27 13:10:00,66.23,66.33,66.17,66.24,132800.0,53.694,53.7751,53.6453,53.7021,132800.0
2012-12-27 13:20:00,66.23,66.23,66.01,66.04,92800.0,53.694,53.694,53.5156,53.5399,92800.0
2012-12-27 13:30:00,66.04,66.11,66.0,66.06,123200.0,53.5399,53.5967,53.5075,53.5562,123200.0
2012-12-27 13:40:00,66.06,66.1,65.99,66.05,114000.0,53.5562,53.5886,53.4994,53.5481,114000.0
2012-12-27 13:50:00,66.04,66.11,66.01,66.04,104400.0,53.5399,53.5967,53.5156,53.5399,104400.0
2012-12-27 14:00:00,66.04,66.1,65.96,65.99,126600.0,53.5399,53.5886,53.4751,53.4994,126600.0
2012-12-27 14:10:00,65.99,66.13,65.99,66.11,76200.0,53.4994,53.6129,53.4994,53.5967,76200.0
2012-12-27 14:20:00,66.09,66.11,65.9,65.92,116800.0,53.5805,53.5967,53.4264,53.4427,116800.0
2012-12-27 14:30:00,65.92,65.93,65.8,65.8,125000.0,53.4427,53.4508,53.3454,53.3454,125000.0
2012-12-27 14:40:00,65.81,66.17,65.73,66.11,242400.0,53.3535,53.6453,53.2886,53.5967,242400.0
2012-12-27 14:50:00,66.11,66.29,66.03,66.09,208200.0,53.5967,53.7426,53.5318,53.5805,208200.0
2012-12-27 15:00:00,66.11,66.13,65.97,66.11,224800.0,53.5967,53.6129,53.4832,53.5967,224800.0
2012-12-27 15:10:00,66.1,66.11,65.99,66.07,183400.0,53.5886,53.5967,53.4994,53.5643,183400.0
2012-12-27 15:20:00,66.07,66.43,66.06,66.42,287000.0,53.5643,53.8561,53.5562,53.848,287000.0
2012-12-27 15:30:00,66.41,66.55,66.41,66.47,252400.0,53.8399,53.9534,53.8399,53.8886,252400.0
2012-12-27 15:40:00,66.48,66.61,66.41,66.41,278800.0,53.8967,54.0021,53.8399,53.8399,278800.0
2012-12-27 15:50:00,66.42,66.7,66.38,66.55,409400.0,53.848,54.075,53.8156,53.9534,409400.0
2012-12-28 09:30:00,66.09,66.33,66.02,66.33,123000.0,53.5805,53.7751,53.5237,53.7751,123000.0
2012-12-28 09:40:00,66.32,66.53,66.03,66.06,83400.0,53.7669,53.9372,53.5318,53.5562,83400.0
2012-12-28 09:50:00,66.03,66.05,65.64,65.82,113800.0,53.5318,53.5481,53.2157,53.3616,113800.0
2012-12-28 10:00:00,65.82,66.25,65.82,65.88,122800.0,53.3616,53.7102,53.3616,53.4102,122800.0
2012-12-28 10:10:00,65.88,65.99,65.67,65.98,88200.0,53.4102,53.4994,53.24,53.4913,88200.0
2012-12-28 10:20:00,65.98,66.05,65.81,65.86,80400.0,53.4913,53.5481,53.3535,53.394,80400.0
2012-12-28 10:30:00,65.83,65.9,65.73,65.75,66800.0,53.3697,53.4264,53.2886,53.3048,66800.0
2012-12-28 10:40:00,65.75,66.25,65.68,66.13,100000.0,53.3048,53.7102,53.2481,53.6129,100000.0
2012-12-28 10:50:00,66.1,66.11,65.72,65.76,94600.0,53.5886,53.5967,53.2805,53.3129,94600.0
2012-12-28 11:00:00,65.77,65.88,65.69,65.76,89200.0,53.321,53.4102,53.2562,53.3129,89200.0
2012-12-28 11:10:00,65.77,65.83,65.72,65.79,105600.0,53.321,53.3697,53.2805,53.3373,105600.0
2012-12-28 11:20:00,65.78,65.78,65.57,65.58,112800.0,53.3292,53.3292,53.1589,53.167,112800.0
2012-12-28 11:30:00,65.58,65.83,65.5,65.82,154200.0,53.167,53.3697,53.1022,53.3616,154200.0
2012-12-28 11:40:00,65.82,66.14,65.82,66.14,166000.0,53.3616,53.621,53.3616,53.621,166000.0
2012-12-28 11:50:00,66.14,66.32,66.14,66.32,106800.0,53.621,53.7669,53.621,53.7669,106800.0
2012-12-28 12:00:00,66.31,66.46,66.31,66.36,108400.0,53.7588,53.8804,53.7588,53.7994,108400.0
2012-12-28 12:10:00,66.37,66.57,66.28,66.56,108600.0,53.8075,53.9696,53.7345,53.9615,108600.0
2012-12-28 12:20:00,66.55,66.63,66.39,66.54,76200.0,53.9534,54.0183,53.8237,53.9453,76200.0
2012-12-28 12:30:00,66.54,66.62,66.46,66.58,121800.0,53.9453,54.0102,53.8804,53.9777,121800.0
2012-12-28 12:40:00,66.6,66.69,66.52,66.69,62000.0,53.9939,54.0669,53.9291,54.0669,62000.0
2012-12-28 12:50:00,66.67,66.68,66.54,66.66,68600.0,54.0507,54.0588,53.9453,54.0426,68600.0
2012-12-28 13:00:00,66.64,66.74,66.64,66.7,94800.0,54.0264,54.1074,54.0264,54.075,94800.0
2012-12-28 13:10:00,66.7,66.75,66.7,66.73,84200.0,54.075,54.1156,54.075,54.0993,84200.0
2012-12-28 13:20:00,66.73,66.79,66.71,66.76,76400.0,54.0993,54.148,54.0831,54.1237,76400.0
2012-12-28 13:30:00,66.76,66.8,66.62,66.67,70000.0,54.1237,54.1561,54.0102,54.0507,70000.0
2012-12-28 13:40:00,66.68,66.68,66.51,66.52,99200.0,54.0588,54.0588,53.921,53.9291,99200.0
2012-12-28 13:50:00,66.51,66.58,66.44,66.44,72200.0,53.921,53.9777,53.8642,53.8642,72200.0
2012-12-28 14:00:00,66.44,66.49,66.41,66.45,66800.0,53.8642,53.9048,53.8399,53.8723,66800.0
2012-12-28 14:10:00,66.45,66.56,66.45,66.56,104800.0,53.8723,53.9615,53.8723,53.9615,104800.0
2012-12-28 14:20:00,66.55,66.73,66.54,66.7,69400.0,53.9534,54.0993,53.9453,54.075,69400.0
2012-12-28 14:30:00,66.69,66.7,66.54,66.57,74200.0,54.0669,54.075,53.9453,53.9696,74200.0
2012-12-28 14:40:00,66.58,66.64,66.56,66.58,74800.0,53.9777,54.0264,53.9615,53.9777,74800.0
2012-12-28 14:50:00,66.58,66.61,66.53,66.55,77400.0,53.9777,54.0021,53.9372,53.9534,77400.0
2012-12-28 15:00:00,66.55,66.63,66.54,66.56,92000.0,53.9534,54.0183,53.9453,53.9615,92000.0
2012-12-28 15:10:00,66.55,66.73,66.48,66.72,103200.0,53.9534,54.0993,53.8967,54.0912,103200.0
2012-12-28 15:20:00,66.72,66.78,66.65,66.69,138400.0,54.0912,54.1399,54.0345,54.0669,138400.0
2012-12-28 15:30:00,66.69,66.86,66.61,66.64,286600.0,54.0669,54.2047,54.0021,54.0264,286600.0
2012-12-28 15:40:00,66.64,66.71,66.38,66.43,290400.0,54.0264,54.0831,53.8156,53.8561,290400.0
2012-12-28 15:50:00,66.43,66.49,66.32,66.35,260800.0,53.8561,53.9048,53.7669,53.7913,260800.0
2012-12-31 09:30:00,66.14,66.45,66.07,66.44,60000.0,53.621,53.8723,53.5643,53.8642,60000.0
2012-12-31 09:40:00,66.45,66.64,66.43,66.64,98600.0,53.8723,54.0264,53.8561,54.0264,98600.0
2012-12-31 09:50:00,66.63,67.23,66.49,67.17,175400.0,54.0183,54.5047,53.9048,54.4561,175400.0
2012-12-31 10:00:00,67.17,67.33,67.06,67.28,195400.0,54.4561,54.5858,54.3669,54.5452,195400.0
2012-12-31 10:10:00,67.28,67.28,67.08,67.14,153400.0,54.5452,54.5452,54.3831,54.4317,153400.0
2012-12-31 10:20:00,67.15,67.35,67.14,67.2,146000.0,54.4398,54.602,54.4317,54.4804,146000.0
2012-12-31 10:30:00,67.2,67.56,67.19,67.43,125600.0,54.4804,54.7722,54.4723,54.6668,125600.0
2012-12-31 10:40:00,67.44,67.52,67.21,67.26,110000.0,54.675,54.7398,54.4885,54.529,110000.0
2012-12-31 10:50:00,67.26,67.41,67.2,67.28,101200.0,54.529,54.6506,54.4804,54.5452,101200.0
2012-12-31 11:00:00,67.28,67.39,67.04,67.19,141400.0,54.5452,54.6344,54.3507,54.4723,141400.0
2012-12-31 11:10:00,67.18,67.29,67.11,67.24,96400.0,54.4642,54.5533,54.4074,54.5128,96400.0
2012-12-31 11:20:00,67.24,67.33,67.08,67.12,87000.0,54.5128,54.5858,54.3831,54.4155,87000.0
2012-12-31 11:30:00,67.13,67.3,67.13,67.2,75000.0,54.4236,54.5615,54.4236,54.4804,75000.0
2012-12-31 11:40:00,67.21,67.33,67.19,67.28,83000.0,54.4885,54.5858,54.4723,54.5452,83000.0
2012-12-31 11:50:00,67.26,67.42,67.25,67.37,84800.0,54.529,54.6587,54.5209,54.6182,84800.0
2012-12-31 12:00:00,67.38,67.52,67.35,67.5,106800.0,54.6263,54.7398,54.602,54.7236,106800.0
2012-12-31 12:10:00,67.49,67.51,67.32,67.37,64800.0,54.7155,54.7317,54.5777,54.6182,64800.0
2012-12-31 12:20:00,67.36,67.52,67.33,67.5,59000.0,54.6101,54.7398,54.5858,54.7236,59000.0
2012-12-31 12:30:00,67.49,67.61,67.47,67.59,74200.0,54.7155,54.8128,54.6993,54.7966,74200.0
2012-12-31 12:40:00,67.57,67.95,67.52,67.89,117000.0,54.7803,55.0884,54.7398,55.0398,117000.0
2012-12-31 12:50:00,67.9,67.93,67.53,67.66,84600.0,55.0479,55.0722,54.7479,54.8533,84600.0
2012-12-31 13:00:00,67.67,67.74,67.45,67.49,89800.0,54.8614,54.9182,54.6831,54.7155,89800.0
2012-12-31 13:10:00,67.5,67.73,67.47,67.64,81800.0,54.7236,54.9101,54.6993,54.8371,81800.0
2012-12-31 13:20:00,67.63,67.74,67.56,67.58,71800.0,54.829,54.9182,54.7722,54.7885,71800.0
2012-12-31 13:30:00,67.54,67.66,67.51,67.58,77000.0,54.756,54.8533,54.7317,54.7885,77000.0
2012-12-31 13:40:00,67.6,67.8,67.3,67.3,124000.0,54.8047,54.9668,54.5615,54.5615,124000.0
2012-12-31 13:50:00,67.3,67.39,67.12,67.3,67600.0,54.5615,54.6344,54.4155,54.5615,67600.0
2012-12-31 14:00:00,67.28,67.38,67.22,67.35,59800.0,54.5452,54.6263,54.4966,54.602,59800.0
2012-12-31 14:10:00,67.36,67.56,67.35,67.51,74600.0,54.6101,54.7722,54.602,54.7317,74600.0
2012-12-31 14:20:00,67.49,67.51,67.42,67.47,62200.0,54.7155,54.7317,54.6587,54.6993,62200.0
2012-12-31 14:30:00,67.47,67.51,67.36,67.41,66800.0,54.6993,54.7317,54.6101,54.6506,66800.0
2012-12-31 14:40:00,67.42,67.58,67.32,67.53,61800.0,54.6587,54.7885,54.5777,54.7479,61800.0
2012-12-31 14:50:00,67.53,67.78,67.47,67.72,65400.0,54.7479,54.9506,54.6993,54.902,65400.0
2012-12-31 15:00:00,67.73,67.86,67.68,67.71,81800.0,54.9101,55.0155,54.8695,54.8938,81800.0
2012-12-31 15:10:00,67.71,67.75,67.56,67.64,98800.0,54.8938,54.9263,54.7722,54.8371,98800.0
2012-12-31 15:20:00,67.63,67.67,67.39,67.46,121800.0,54.829,54.8614,54.6344,54.6912,121800.0
2012-12-31 15:30:00,67.48,67.6,67.41,67.56,145000.0,54.7074,54.8047,54.6506,54.7722,145000.0
2012-12-31 15:40:00,67.59,67.61,67.39,67.56,236400.0,54.7966,54.8128,54.6344,54.7722,236400.0
2012-12-31 15:50:00,67.57,67.7,67.47,67.68,362600.0,54.7803,54.8857,54.6993,54.8695,362600.0
2013-01-02 09:30:00,69.17,69.42,68.88,69.39,258600.0,56.0775,56.2802,55.8424,56.2559,258600.0
2013-01-02 09:40:00,69.41,69.91,69.39,69.89,179400.0,56.2721,56.6774,56.2559,56.6612,179400.0
2013-01-02 09:50:00,69.92,70.21,69.61,69.93,236600.0,56.6855,56.9206,56.4342,56.6936,236600.0
2013-01-02 10:00:00,69.96,70.14,69.7,69.73,194600.0,56.718,56.8639,56.5072,56.5315,194600.0
2013-01-02 10:10:00,69.72,69.89,69.71,69.82,175200.0,56.5234,56.6612,56.5153,56.6045,175200.0
2013-01-02 10:20:00,69.83,70.14,69.83,70.02,198600.0,56.6126,56.8639,56.6126,56.7666,198600.0
2013-01-02 10:30:00,70.02,70.05,69.27,69.27,216200.0,56.7666,56.7909,56.1586,56.1586,216200.0
2013-01-02 10:40:00,69.28,69.29,69.04,69.06,191800.0,56.1667,56.1748,55.9721,55.9883,191800.0
2013-01-02 10:50:00,69.07,69.14,69.0,69.1,150600.0,55.9964,56.0532,55.9397,56.0207,150600.0
2013-01-02 11:00:00,69.11,69.25,69.1,69.1,141600.0,56.0289,56.1424,56.0207,56.0207,141600.0
2013-01-02 11:10:00,69.1,69.19,69.0,69.11,100400.0,56.0207,56.0937,55.9397,56.0289,100400.0
2013-01-02 11:20:00,69.11,69.16,69.08,69.14,102600.0,56.0289,56.0694,56.0045,56.0532,102600.0
2013-01-02 11:30:00,69.14,69.14,69.0,69.02,119000.0,56.0532,56.0532,55.9397,55.9559,119000.0
2013-01-02 11:40:00,69.01,69.01,68.94,68.95,113800.0,55.9478,55.9478,55.891,55.8991,113800.0
2013-01-02 11:50:00,68.96,69.01,68.8,68.85,91200.0,55.9072,55.9478,55.7775,55.8181,91200.0
2013-01-02 12:00:00,68.85,68.86,68.71,68.81,110600.0,55.8181,55.8262,55.7046,55.7856,110600.0
2013-01-02 12:10:00,68.81,68.99,68.81,68.98,79400.0,55.7856,55.9316,55.7856,55.9235,79400.0
2013-01-02 12:20:00,68.97,69.11,68.95,69.11,83000.0,55.9154,56.0289,55.8991,56.0289,83000.0
2013-01-02 12:30:00,69.13,69.13,68.89,69.04,76800.0,56.0451,56.0451,55.8505,55.9721,76800.0
2013-01-02 12:40:00,69.04,69.08,68.9,68.97,71800.0,55.9721,56.0045,55.8586,55.9154,71800.0
2013-01-02 12:50:00,68.96,68.98,68.81,68.86,76800.0,55.9072,55.9235,55.7856,55.8262,76800.0
2013-01-02 13:00:00,68.86,68.92,68.79,68.9,62000.0,55.8262,55.8748,55.7694,55.8586,62000.0
2013-01-02 13:10:00,68.9,69.03,68.89,69.02,78400.0,55.8586,55.964,55.8505,55.9559,78400.0
2013-01-02 13:20:00,69.02,69.03,68.86,68.95,72200.0,55.9559,55.964,55.8262,55.8991,72200.0
2013-01-02 13:30:00,68.96,69.14,68.95,69.13,59200.0,55.9072,56.0532,55.8991,56.0451,59200.0
2013-01-02 13:40:00,69.13,69.21,69.12,69.19,87000.0,56.0451,56.1099,56.037,56.0937,87000.0
2013-01-02 13:50:00,69.19,69.25,69.18,69.2,121200.0,56.0937,56.1424,56.0856,56.1018,121200.0
2013-01-02 14:00:00,69.2,69.25,69.18,69.25,114200.0,56.1018,56.1424,56.0856,56.1424,114200.0
2013-01-02 14:10:00,69.25,69.25,69.13,69.21,138600.0,56.1424,56.1424,56.0451,56.1099,138600.0
2013-01-02 14:20:00,69.21,69.26,69.2,69.21,135000.0,56.1099,56.1505,56.1018,56.1099,135000.0
2013-01-02 14:30:00,69.21,69.26,69.19,69.24,111200.0,56.1099,56.1505,56.0937,56.1342,111200.0
2013-01-02 14:40:00,69.23,69.27,69.22,69.24,136200.0,56.1261,56.1586,56.118,56.1342,136200.0
2013-01-02 14:50:00,69.25,69.26,69.21,69.23,108800.0,56.1424,56.1505,56.1099,56.1261,108800.0
2013-01-02 15:00:00,69.23,69.26,69.23,69.25,151000.0,56.1261,56.1505,56.1261,56.1424,151000.0
2013-01-02 15:10:00,69.25,69.26,69.19,69.21,165600.0,56.1424,56.1505,56.0937,56.1099,165600.0
2013-01-02 15:20:00,69.21,69.22,69.06,69.07,223800.0,56.1099,56.118,55.9883,55.9964,223800.0
2013-01-02 15:30:00,69.08,69.2,69.08,69.18,199800.0,56.0045,56.1018,56.0045,56.0856,199800.0
2013-01-02 15:40:00,69.2,69.2,69.05,69.1,284000.0,56.1018,56.1018,55.9802,56.0207,284000.0
2013-01-02 15:50:00,69.1,69.32,69.1,69.26,605200.0,56.0207,56.1991,56.0207,56.1505,605200.0
2013-01-03 09:30:00,69.35,69.49,69.17,69.28,193600.0,56.2234,56.3369,56.0775,56.1667,193600.0
2013-01-03 09:40:00,69.28,69.35,69.15,69.31,217000.0,56.1667,56.2234,56.0613,56.191,217000.0
2013-01-03 09:50:00,69.31,69.32,69.06,69.07,161800.0,56.191,56.1991,55.9883,55.9964,161800.0
2013-01-03 10:00:00,69.07,69.09,68.92,68.96,147200.0,55.9964,56.0126,55.8748,55.9072,147200.0
2013-01-03 10:10:00,68.97,69.0,68.86,68.86,114400.0,55.9154,55.9397,55.8262,55.8262,114400.0
2013-01-03 10:20:00,68.88,68.96,68.86,68.95,91000.0,55.8424,55.9072,55.8262,55.8991,91000.0
2013-01-03 10:30:00,68.96,69.14,68.95,69.14,117800.0,55.9072,56.0532,55.8991,56.0532,117800.0
2013-01-03 10:40:00,69.13,69.22,69.11,69.21,86200.0,56.0451,56.118,56.0289,56.1099,86200.0
2013-01-03 10:50:00,69.21,69.26,69.2,69.25,136600.0,56.1099,56.1505,56.1018,56.1424,136600.0
2013-01-03 11:00:00,69.25,69.27,69.06,69.06,96600.0,56.1424,56.1586,55.9883,55.9883,96600.0
2013-01-03 11:10:00,69.06,69.08,68.99,69.01,87000.0,55.9883,56.0045,55.9316,55.9478,87000.0
2013-01-03 11:20:00,69.0,69.0,68.88,68.98,117400.0,55.9397,55.9397,55.8424,55.9235,117400.0
2013-01-03 11:30:00,68.98,69.14,68.98,69.14,125800.0,55.9235,56.0532,55.9235,56.0532,125800.0
2013-01-03 11:40:00,69.14,69.16,69.07,69.14,84200.0,56.0532,56.0694,55.9964,56.0532,84200.0
2013-01-03 11:50:00,69.14,69.16,69.01,69.06,141000.0,56.0532,56.0694,55.9478,55.9883,141000.0
2013-01-03 12:00:00,69.06,69.15,69.04,69.15,68000.0,55.9883,56.0613,55.9721,56.0613,68000.0
2013-01-03 12:10:00,69.15,69.26,69.14,69.26,75400.0,56.0613,56.1505,56.0532,56.1505,75400.0
2013-01-03 12:20:00,69.25,69.26,69.17,69.22,56800.0,56.1424,56.1505,56.0775,56.118,56800.0
2013-01-03 12:30:00,69.22,69.22,69.02,69.07,125600.0,56.118,56.118,55.9559,55.9964,125600.0
2013-01-03 12:40:00,69.07,69.09,69.05,69.08,106800.0,55.9964,56.0126,55.9802,56.0045,106800.0
2013-01-03 12:50:00,69.08,69.11,69.08,69.08,69800.0,56.0045,56.0289,56.0045,56.0045,69800.0
2013-01-03 13:00:00,69.08,69.15,69.07,69.1,81600.0,56.0045,56.0613,55.9964,56.0207,81600.0
2013-01-03 13:10:00,69.1,69.14,69.08,69.14,80600.0,56.0207,56.0532,56.0045,56.0532,80600.0
2013-01-03 13:20:00,69.14,69.22,69.13,69.21,66000.0,56.0532,56.118,56.0451,56.1099,66000.0
2013-01-03 13:30:00,69.22,69.31,69.2,69.3,49600.0,56.118,56.191,56.1018,56.1829,49600.0
2013-01-03 13:40:00,69.32,69.35,69.3,69.35,62200.0,56.1991,56.2234,56.1829,56.2234,62200.0
2013-01-03 13:50:00,69.35,69.38,69.35,69.37,19200.0,56.2234,56.2477,56.2234,56.2396,19200.0
2013-01-03 14:00:00,69.37,69.38,68.83,68.84,57400.0,56.2396,56.2477,55.8019,55.81,57400.0
2013-01-03 14:10:00,68.82,69.05,68.82,69.0,59000.0,55.7937,55.9802,55.7937,55.9397,59000.0
2013-01-03 14:20:00,69.0,69.01,68.75,68.81,93600.0,55.9397,55.9478,55.737,55.7856,93600.0
2013-01-03 14:30:00,68.83,68.91,68.78,68.86,99800.0,55.8019,55.8667,55.7613,55.8262,99800.0
2013-01-03 14:40:00,68.86,69.01,68.86,69.0,80600.0,55.8262,55.9478,55.8262,55.9397,80600.0
2013-01-03 14:50:00,69.01,69.25,69.0,69.18,120200.0,55.9478,56.1424,55.9397,56.0856,120200.0
2013-01-03 15:00:00,69.16,69.2,68.98,68.99,136400.0,56.0694,56.1018,55.9235,55.9316,136400.0
2013-01-03 15:10:00,68.98,68.98,68.79,68.81,128200.0,55.9235,55.9235,55.7694,55.7856,128200.0
2013-01-03 15:20:00,68.81,68.86,68.8,68.82,151800.0,55.7856,55.8262,55.7775,55.7937,151800.0
2013-01-03 15:30:00,68.83,68.83,68.68,68.7,241800.0,55.8019,55.8019,55.6802,55.6965,241800.0
2013-01-03 15:40:00,68.7,68.8,68.67,68.78,220400.0,55.6965,55.7775,55.6721,55.7613,220400.0
2013-01-03 15:50:00,68.78,68.88,68.59,68.86,230400.0,55.7613,55.8424,55.6073,55.8262,230400.0
2013-01-04 09:30:00,69.0,69.56,68.81,68.9,101600.0,55.9397,56.3937,55.7856,55.8586,101600.0
2013-01-04 09:40:00,68.9,68.95,68.64,68.74,115200.0,55.8586,55.8991,55.6478,55.7289,115200.0
2013-01-04 09:50:00,68.75,68.83,68.71,68.79,94200.0,55.737,55.8019,55.7046,55.7694,94200.0
2013-01-04 10:00:00,68.81,68.85,68.64,68.73,168200.0,55.7856,55.8181,55.6478,55.7208,168200.0
2013-01-04 10:10:00,68.74,68.83,68.73,68.8,142800.0,55.7289,55.8019,55.7208,55.7775,142800.0
2013-01-04 10:20:00,68.81,68.96,68.78,68.95,101200.0,55.7856,55.9072,55.7613,55.8991,101200.0
2013-01-04 10:30:00,68.95,68.96,68.68,68.73,90000.0,55.8991,55.9072,55.6802,55.7208,90000.0
2013-01-04 10:40:00,68.73,68.77,68.63,68.77,76400.0,55.7208,55.7532,55.6397,55.7532,76400.0
2013-01-04 10:50:00,68.78,68.88,68.71,68.72,91400.0,55.7613,55.8424,55.7046,55.7127,91400.0
2013-01-04 11:00:00,68.72,68.77,68.67,68.76,67800.0,55.7127,55.7532,55.6721,55.7451,67800.0
2013-01-04 11:10:00,68.76,68.93,68.76,68.89,70600.0,55.7451,55.8829,55.7451,55.8505,70600.0
2013-01-04 11:20:00,68.89,69.03,68.89,68.98,70600.0,55.8505,55.964,55.8505,55.9235,70600.0
2013-01-04 11:30:00,68.97,69.14,68.97,69.12,83200.0,55.9154,56.0532,55.9154,56.037,83200.0
2013-01-04 11:40:00,69.11,69.26,69.11,69.23,73400.0,56.0289,56.1505,56.0289,56.1261,73400.0
2013-01-04 11:50:00,69.22,69.31,69.22,69.28,60600.0,56.118,56.191,56.118,56.1667,60600.0
2013-01-04 12:00:00,69.26,69.3,69.25,69.27,61200.0,56.1505,56.1829,56.1424,56.1586,61200.0
2013-01-04 12:10:00,69.28,69.4,69.27,69.35,73400.0,56.1667,56.264,56.1586,56.2234,73400.0
2013-01-04 12:20:00,69.33,69.33,69.2,69.23,48400.0,56.2072,56.2072,56.1018,56.1261,48400.0
2013-01-04 12:30:00,69.23,69.27,69.2,69.21,53400.0,56.1261,56.1586,56.1018,56.1099,53400.0
2013-01-04 12:40:00,69.2,69.24,69.17,69.17,89200.0,56.1018,56.1342,56.0775,56.0775,89200.0
2013-01-04 12:50:00,69.17,69.17,69.1,69.15,49400.0,56.0775,56.0775,56.0207,56.0613,49400.0
2013-01-04 13:00:00,69.14,69.23,69.14,69.23,44600.0,56.0532,56.1261,56.0532,56.1261,44600.0
2013-01-04 13:10:00,69.22,69.29,69.22,69.27,45200.0,56.118,56.1748,56.118,56.1586,45200.0
2013-01-04 13:20:00,69.27,69.37,69.27,69.36,59400.0,56.1586,56.2396,56.1586,56.2315,59400.0
2013-01-04 13:30:00,69.36,69.47,69.36,69.47,49200.0,56.2315,56.3207,56.2315,56.3207,49200.0
2013-01-04 13:40:00,69.47,69.5,69.46,69.46,75800.0,56.3207,56.345,56.3126,56.3126,75800.0
2013-01-04 13:50:00,69.47,69.47,69.26,69.3,65200.0,56.3207,56.3207,56.1505,56.1829,65200.0
2013-01-04 14:00:00,69.3,69.35,69.26,69.29,59000.0,56.1829,56.2234,56.1505,56.1748,59000.0
2013-01-04 14:10:00,69.3,69.32,69.23,69.25,54800.0,56.1829,56.1991,56.1261,56.1424,54800.0
2013-01-04 14:20:00,69.24,69.38,69.24,69.38,60000.0,56.1342,56.2477,56.1342,56.2477,60000.0
2013-01-04 14:30:00,69.39,69.41,69.35,69.36,53000.0,56.2559,56.2721,56.2234,56.2315,53000.0
2013-01-04 14:40:00,69.37,69.4,69.36,69.4,61400.0,56.2396,56.264,56.2315,56.264,61400.0
2013-01-04 14:50:00,69.41,69.42,69.36,69.36,72000.0,56.2721,56.2802,56.2315,56.2315,72000.0
2013-01-04 15:00:00,69.36,69.38,69.3,69.33,97000.0,56.2315,56.2477,56.1829,56.2072,97000.0
2013-01-04 15:10:00,69.33,69.46,69.33,69.45,127400.0,56.2072,56.3126,56.2072,56.3045,127400.0
2013-01-04 15:20:00,69.45,69.64,69.45,69.64,125200.0,56.3045,56.4585,56.3045,56.4585,125200.0
2013-01-04 15:30:00,69.64,69.71,69.62,69.71,151800.0,56.4585,56.5153,56.4423,56.5153,151800.0
2013-01-04 15:40:00,69.71,69.8,69.63,69.7,233800.0,56.5153,56.5883,56.4504,56.5072,233800.0
2013-01-04 15:50:00,69.7,69.81,69.66,69.7,249200.0,56.5072,56.5964,56.4748,56.5072,249200.0
2013-01-07 09:30:00,69.57,70.26,69.28,69.52,99200.0,56.4018,56.9612,56.1667,56.3612,99200.0
2013-01-07 09:40:00,69.52,69.61,69.06,69.13,73000.0,56.3612,56.4342,55.9883,56.0451,73000.0
2013-01-07 09:50:00,69.14,69.35,69.02,69.21,128200.0,56.0532,56.2234,55.9559,56.1099,128200.0
2013-01-07 10:00:00,69.17,69.29,69.16,69.2,97600.0,56.0775,56.1748,56.0694,56.1018,97600.0
2013-01-07 10:10:00,69.21,69.24,68.96,69.02,91800.0,56.1099,56.1342,55.9072,55.9559,91800.0
2013-01-07 10:20:00,69.02,69.06,68.99,69.05,70600.0,55.9559,55.9883,55.9316,55.9802,70600.0
2013-01-07 10:30:00,69.06,69.07,69.03,69.05,71600.0,55.9883,55.9964,55.964,55.9802,71600.0
2013-01-07 10:40:00,69.06,69.07,68.89,68.92,105600.0,55.9883,55.9964,55.8505,55.8748,105600.0
2013-01-07 10:50:00,68.92,68.95,68.76,68.78,123400.0,55.8748,55.8991,55.7451,55.7613,123400.0
2013-01-07 11:00:00,68.77,68.94,68.77,68.89,133800.0,55.7532,55.891,55.7532,55.8505,133800.0
2013-01-07 11:10:00,68.9,68.91,68.71,68.75,188600.0,55.8586,55.8667,55.7046,55.737,188600.0
2013-01-07 11:20:00,68.76,68.76,68.54,68.56,152600.0,55.7451,55.7451,55.5667,55.583,152600.0
2013-01-07 11:30:00,68.56,68.73,68.54,68.67,155400.0,55.583,55.7208,55.5667,55.6721,155400.0
2013-01-07 11:40:00,68.68,68.71,68.54,68.7,189600.0,55.6802,55.7046,55.5667,55.6965,189600.0
2013-01-07 11:50:00,68.7,68.89,68.67,68.85,142400.0,55.6965,55.8505,55.6721,55.8181,142400.0
2013-01-07 12:00:00,68.84,68.92,68.8,68.83,83400.0,55.81,55.8748,55.7775,55.8019,83400.0
2013-01-07 12:10:00,68.83,68.86,68.77,68.78,86600.0,55.8019,55.8262,55.7532,55.7613,86600.0
2013-01-07 12:20:00,68.78,68.94,68.78,68.94,72000.0,55.7613,55.891,55.7613,55.891,72000.0
2013-01-07 12:30:00,68.94,68.97,68.86,68.94,61800.0,55.891,55.9154,55.8262,55.891,61800.0
2013-01-07 12:40:00,68.92,68.96,68.72,68.74,107600.0,55.8748,55.9072,55.7127,55.7289,107600.0
2013-01-07 12:50:00,68.74,68.89,68.69,68.87,125400.0,55.7289,55.8505,55.6884,55.8343,125400.0
2013-01-07 13:00:00,68.88,69.19,68.88,69.17,89400.0,55.8424,56.0937,55.8424,56.0775,89400.0
2013-01-07 13:10:00,69.17,69.22,69.15,69.22,89600.0,56.0775,56.118,56.0613,56.118,89600.0
2013-01-07 13:20:00,69.21,69.32,69.21,69.24,81000.0,56.1099,56.1991,56.1099,56.1342,81000.0
2013-01-07 13:30:00,69.22,69.22,68.95,69.1,107800.0,56.118,56.118,55.8991,56.0207,107800.0
2013-01-07 13:40:00,69.11,69.19,68.97,69.15,106400.0,56.0289,56.0937,55.9154,56.0613,106400.0
2013-01-07 13:50:00,69.15,69.31,69.14,69.27,115600.0,56.0613,56.191,56.0532,56.1586,115600.0
2013-01-07 14:00:00,69.28,69.29,69.19,69.25,140800.0,56.1667,56.1748,56.0937,56.1424,140800.0
2013-01-07 14:10:00,69.25,69.28,69.17,69.19,102800.0,56.1424,56.1667,56.0775,56.0937,102800.0
2013-01-07 14:20:00,69.19,69.23,69.16,69.21,111400.0,56.0937,56.1261,56.0694,56.1099,111400.0
2013-01-07 14:30:00,69.2,69.23,69.13,69.22,138600.0,56.1018,56.1261,56.0451,56.118,138600.0
2013-01-07 14:40:00,69.22,69.3,69.22,69.26,115400.0,56.118,56.1829,56.118,56.1505,115400.0
2013-01-07 14:50:00,69.26,69.26,69.17,69.21,87800.0,56.1505,56.1505,56.0775,56.1099,87800.0
2013-01-07 15:00:00,69.2,69.22,69.19,69.21,101800.0,56.1018,56.118,56.0937,56.1099,101800.0
2013-01-07 15:10:00,69.21,69.23,69.17,69.21,129600.0,56.1099,56.1261,56.0775,56.1099,129600.0
2013-01-07 15:20:00,69.21,69.25,69.19,69.21,149600.0,56.1099,56.1424,56.0937,56.1099,149600.0
2013-01-07 15:30:00,69.22,69.29,69.22,69.23,209400.0,56.118,56.1748,56.118,56.1261,209400.0
2013-01-07 15:40:00,69.23,69.23,69.11,69.15,240000.0,56.1261,56.1261,56.0289,56.0613,240000.0
2013-01-07 15:50:00,69.15,69.2,69.08,69.14,338000.0,56.0613,56.1018,56.0045,56.0532,338000.0
2013-01-08 09:30:00,69.14,69.21,68.67,68.83,174800.0,56.0532,56.1099,55.6721,55.8019,174800.0
2013-01-08 09:40:00,68.83,69.02,68.67,68.7,196800.0,55.8019,55.9559,55.6721,55.6965,196800.0
2013-01-08 09:50:00,68.7,68.77,68.55,68.57,225400.0,55.6965,55.7532,55.5749,55.5911,225400.0
2013-01-08 10:00:00,68.57,68.63,68.43,68.6,293800.0,55.5911,55.6397,55.4776,55.6154,293800.0
2013-01-08 10:10:00,68.62,68.64,68.1,68.57,293400.0,55.6316,55.6478,55.21,55.5911,293400.0
2013-01-08 10:20:00,68.57,68.69,68.4,68.48,181600.0,55.5911,55.6884,55.4532,55.5181,181600.0
2013-01-08 10:30:00,68.47,68.83,68.42,68.75,152000.0,55.51,55.8019,55.4695,55.737,152000.0
2013-01-08 10:40:00,68.75,68.86,68.5,68.7,104800.0,55.737,55.8262,55.5343,55.6965,104800.0
2013-01-08 10:50:00,68.71,68.86,68.65,68.74,123800.0,55.7046,55.8262,55.6559,55.7289,123800.0
2013-01-08 11:00:00,68.73,68.89,68.65,68.65,81800.0,55.7208,55.8505,55.6559,55.6559,81800.0
2013-01-08 11:10:00,68.65,68.72,68.58,68.58,97000.0,55.6559,55.7127,55.5992,55.5992,97000.0
2013-01-08 11:20:00,68.57,68.87,68.53,68.83,128200.0,55.5911,55.8343,55.5586,55.8019,128200.0
2013-01-08 11:30:00,68.84,69.14,68.84,69.13,151000.0,55.81,56.0532,55.81,56.0451,151000.0
2013-01-08 11:40:00,69.16,69.39,69.13,69.22,159800.0,56.0694,56.2559,56.0451,56.118,159800.0
2013-01-08 11:50:00,69.23,69.26,68.99,69.14,187000.0,56.1261,56.1505,55.9316,56.0532,187000.0
2013-01-08 12:00:00,69.14,69.48,69.11,69.44,204400.0,56.0532,56.3288,56.0289,56.2964,204400.0
2013-01-08 12:10:00,69.44,69.67,69.39,69.45,232200.0,56.2964,56.4829,56.2559,56.3045,232200.0
2013-01-08 12:20:00,69.47,69.54,69.43,69.51,155400.0,56.3207,56.3775,56.2883,56.3531,155400.0
2013-01-08 12:30:00,69.49,69.5,69.24,69.28,142400.0,56.3369,56.345,56.1342,56.1667,142400.0
2013-01-08 12:40:00,69.28,69.47,69.22,69.36,98000.0,56.1667,56.3207,56.118,56.2315,98000.0
2013-01-08 12:50:00,69.38,69.5,69.33,69.45,106400.0,56.2477,56.345,56.2072,56.3045,106400.0
2013-01-08 13:00:00,69.45,69.71,69.44,69.66,134600.0,56.3045,56.5153,56.2964,56.4748,134600.0
2013-01-08 13:10:00,69.67,69.82,69.44,69.74,125800.0,56.4829,56.6045,56.2964,56.5396,125800.0
2013-01-08 13:20:00,69.75,69.95,69.75,69.92,158200.0,56.5477,56.7099,56.5477,56.6855,158200.0
2013-01-08 13:30:00,69.89,70.0,69.83,69.86,176000.0,56.6612,56.7504,56.6126,56.6369,176000.0
2013-01-08 13:40:00,69.86,69.96,69.66,69.92,241000.0,56.6369,56.718,56.4748,56.6855,241000.0
2013-01-08 13:50:00,69.92,70.14,69.92,70.11,149200.0,56.6855,56.8639,56.6855,56.8396,149200.0
2013-01-08 14:00:00,70.11,70.22,70.0,70.19,184000.0,56.8396,56.9288,56.7504,56.9044,184000.0
2013-01-08 14:10:00,70.18,70.24,69.99,70.08,175200.0,56.8963,56.945,56.7423,56.8153,175200.0
2013-01-08 14:20:00,70.06,70.19,70.04,70.08,128200.0,56.799,56.9044,56.7828,56.8153,128200.0
2013-01-08 14:30:00,70.08,70.17,70.01,70.11,124800.0,56.8153,56.8882,56.7585,56.8396,124800.0
2013-01-08 14:40:00,70.1,70.23,70.08,70.2,116000.0,56.8315,56.9369,56.8153,56.9125,116000.0
2013-01-08 14:50:00,70.2,70.24,70.03,70.1,147400.0,56.9125,56.945,56.7747,56.8315,147400.0
2013-01-08 15:00:00,70.1,70.13,69.95,69.99,157400.0,56.8315,56.8558,56.7099,56.7423,157400.0
2013-01-08 15:10:00,70.0,70.02,69.83,69.92,173600.0,56.7504,56.7666,56.6126,56.6855,173600.0
2013-01-08 15:20:00,69.93,69.99,69.86,69.92,187600.0,56.6936,56.7423,56.6369,56.6855,187600.0
2013-01-08 15:30:00,69.93,70.0,69.85,69.85,230600.0,56.6936,56.7504,56.6288,56.6288,230600.0
2013-01-08 15:40:00,69.85,69.88,69.74,69.86,292200.0,56.6288,56.6531,56.5396,56.6369,292200.0
2013-01-08 15:50:00,69.86,70.11,69.85,70.08,508400.0,56.6369,56.8396,56.6288,56.8153,508400.0
2013-01-09 09:30:00,70.26,71.25,70.24,70.66,342600.0,56.9612,57.7638,56.945,57.2855,342600.0
2013-01-09 09:40:00,70.66,70.89,70.56,70.75,229600.0,57.2855,57.4719,57.2044,57.3584,229600.0
2013-01-09 09:50:00,70.77,71.15,70.76,71.04,219400.0,57.3746,57.6827,57.3665,57.5935,219400.0
2013-01-09 10:00:00,71.06,71.07,70.72,70.9,199400.0,57.6098,57.6179,57.3341,57.48,199400.0
2013-01-09 10:10:00,70.91,71.36,70.8,71.32,227200.0,57.4882,57.853,57.399,57.8205,227200.0
2013-01-09 10:20:00,71.32,71.37,70.83,70.91,192200.0,57.8205,57.8611,57.4233,57.4882,192200.0
2013-01-09 10:30:00,70.91,71.09,70.91,71.04,164200.0,57.4882,57.6341,57.4882,57.5935,164200.0
2013-01-09 10:40:00,71.04,71.19,70.96,71.19,136800.0,57.5935,57.7152,57.5287,57.7152,136800.0
2013-01-09 10:50:00,71.17,71.34,71.15,71.25,187600.0,57.6989,57.8368,57.6827,57.7638,187600.0
2013-01-09 11:00:00,71.22,71.27,70.95,71.05,122400.0,57.7395,57.78,57.5206,57.6017,122400.0
2013-01-09 11:10:00,71.02,71.02,70.6,70.67,234400.0,57.5773,57.5773,57.2368,57.2936,234400.0
2013-01-09 11:20:00,70.67,70.85,70.64,70.79,140400.0,57.2936,57.4395,57.2693,57.3909,140400.0
2013-01-09 11:30:00,70.79,70.95,70.75,70.84,157600.0,57.3909,57.5206,57.3584,57.4314,157600.0
2013-01-09 11:40:00,70.83,70.86,70.67,70.82,99600.0,57.4233,57.4476,57.2936,57.4152,99600.0
2013-01-09 11:50:00,70.82,70.84,70.71,70.77,99600.0,57.4152,57.4314,57.326,57.3746,99600.0
2013-01-09 12:00:00,70.76,70.89,70.71,70.89,84000.0,57.3665,57.4719,57.326,57.4719,84000.0
2013-01-09 12:10:00,70.88,70.91,70.7,70.72,82400.0,57.4638,57.4882,57.3179,57.3341,82400.0
2013-01-09 12:20:00,70.72,70.8,70.63,70.67,69000.0,57.3341,57.399,57.2611,57.2936,69000.0
2013-01-09 12:30:00,70.67,70.82,70.65,70.77,75600.0,57.2936,57.4152,57.2774,57.3746,75600.0
2013-01-09 12:40:00,70.77,70.78,70.46,70.49,90600.0,57.3746,57.3828,57.1233,57.1476,90600.0
2013-01-09 12:50:00,70.48,70.54,70.39,70.43,76000.0,57.1395,57.1882,57.0666,57.099,76000.0
2013-01-09 13:00:00,70.46,70.56,70.44,70.47,77800.0,57.1233,57.2044,57.1071,57.1314,77800.0
2013-01-09 13:10:00,70.47,70.65,70.44,70.65,87200.0,57.1314,57.2774,57.1071,57.2774,87200.0
2013-01-09 13:20:00,70.65,70.83,70.64,70.75,120800.0,57.2774,57.4233,57.2693,57.3584,120800.0
2013-01-09 13:30:00,70.75,70.81,70.7,70.78,74200.0,57.3584,57.4071,57.3179,57.3828,74200.0
2013-01-09 13:40:00,70.78,70.79,70.49,70.49,85400.0,57.3828,57.3909,57.1476,57.1476,85400.0
2013-01-09 13:50:00,70.49,70.52,70.32,70.36,83000.0,57.1476,57.172,57.0098,57.0423,83000.0
2013-01-09 14:00:00,70.35,70.5,70.33,70.45,80600.0,57.0341,57.1558,57.0179,57.1152,80600.0
2013-01-09 14:10:00,70.45,70.61,70.44,70.44,96800.0,57.1152,57.2449,57.1071,57.1071,96800.0
2013-01-09 14:20:00,70.47,70.5,70.39,70.45,58600.0,57.1314,57.1558,57.0666,57.1152,58600.0
2013-01-09 14:30:00,70.46,70.53,70.3,70.32,79400.0,57.1233,57.1801,56.9936,57.0098,79400.0
2013-01-09 14:40:00,70.33,70.46,70.32,70.42,94800.0,57.0179,57.1233,57.0098,57.0909,94800.0
2013-01-09 14:50:00,70.42,70.54,70.41,70.51,106000.0,57.0909,57.1882,57.0828,57.1639,106000.0
2013-01-09 15:00:00,70.51,70.51,70.39,70.46,113200.0,57.1639,57.1639,57.0666,57.1233,113200.0
2013-01-09 15:10:00,70.47,70.5,70.39,70.39,106000.0,57.1314,57.1558,57.0666,57.0666,106000.0
2013-01-09 15:20:00,70.39,70.66,70.39,70.64,128000.0,57.0666,57.2855,57.0666,57.2693,128000.0
2013-01-09 15:30:00,70.62,70.67,70.53,70.55,133800.0,57.253,57.2936,57.1801,57.1963,133800.0
2013-01-09 15:40:00,70.55,70.61,70.54,70.6,164800.0,57.1963,57.2449,57.1882,57.2368,164800.0
2013-01-09 15:50:00,70.6,70.71,70.53,70.7,194600.0,57.2368,57.326,57.1801,57.3179,194600.0
2013-01-10 09:30:00,71.13,71.19,70.51,70.53,55400.0,57.6665,57.7152,57.1639,57.1801,55400.0
2013-01-10 09:40:00,70.54,70.58,70.23,70.36,104800.0,57.1882,57.2206,56.9369,57.0423,104800.0
2013-01-10 09:50:00,70.36,70.48,70.24,70.48,115800.0,57.0423,57.1395,56.945,57.1395,115800.0
2013-01-10 10:00:00,70.46,70.58,70.27,70.33,122000.0,57.1233,57.2206,56.9693,57.0179,122000.0
2013-01-10 10:10:00,70.33,70.58,70.31,70.5,105600.0,57.0179,57.2206,57.0017,57.1558,105600.0
2013-01-10 10:20:00,70.5,70.57,70.36,70.39,91000.0,57.1558,57.2125,57.0423,57.0666,91000.0
2013-01-10 10:30:00,70.39,70.39,70.15,70.26,106000.0,57.0666,57.0666,56.872,56.9612,106000.0
2013-01-10 10:40:00,70.24,70.3,70.0,70.01,115400.0,56.945,56.9936,56.7504,56.7585,115400.0
2013-01-10 10:50:00,70.01,70.18,70.01,70.03,136800.0,56.7585,56.8963,56.7585,56.7747,136800.0
2013-01-10 11:00:00,70.03,70.21,70.03,70.14,92800.0,56.7747,56.9206,56.7747,56.8639,92800.0
2013-01-10 11:10:00,70.13,70.2,70.0,70.01,90800.0,56.8558,56.9125,56.7504,56.7585,90800.0
2013-01-10 11:20:00,70.02,70.24,70.01,70.19,89000.0,56.7666,56.945,56.7585,56.9044,89000.0
2013-01-10 11:30:00,70.19,70.29,70.15,70.2,83000.0,56.9044,56.9855,56.872,56.9125,83000.0
2013-01-10 11:40:00,70.2,70.27,70.14,70.21,75000.0,56.9125,56.9693,56.8639,56.9206,75000.0
2013-01-10 11:50:00,70.21,70.54,70.21,70.46,86800.0,56.9206,57.1882,56.9206,57.1233,86800.0
2013-01-10 12:00:00,70.47,70.49,70.26,70.37,82200.0,57.1314,57.1476,56.9612,57.0504,82200.0
2013-01-10 12:10:00,70.36,70.67,70.33,70.66,103600.0,57.0423,57.2936,57.0179,57.2855,103600.0
2013-01-10 12:20:00,70.68,70.89,70.57,70.85,115000.0,57.3017,57.4719,57.2125,57.4395,115000.0
2013-01-10 12:30:00,70.83,70.83,70.61,70.8,102400.0,57.4233,57.4233,57.2449,57.399,102400.0
2013-01-10 12:40:00,70.8,70.83,70.69,70.74,106200.0,57.399,57.4233,57.3098,57.3503,106200.0
2013-01-10 12:50:00,70.75,70.79,70.64,70.79,105000.0,57.3584,57.3909,57.2693,57.3909,105000.0
2013-01-10 13:00:00,70.79,70.85,70.74,70.77,86800.0,57.3909,57.4395,57.3503,57.3746,86800.0
2013-01-10 13:10:00,70.77,70.89,70.73,70.83,117000.0,57.3746,57.4719,57.3422,57.4233,117000.0
2013-01-10 13:20:00,70.82,70.83,70.73,70.74,122000.0,57.4152,57.4233,57.3422,57.3503,122000.0
2013-01-10 13:30:00,70.76,70.76,70.68,70.71,178200.0,57.3665,57.3665,57.3017,57.326,178200.0
2013-01-10 13:40:00,70.7,70.74,70.61,70.66,131000.0,57.3179,57.3503,57.2449,57.2855,131000.0
2013-01-10 13:50:00,70.65,70.72,70.6,70.67,131400.0,57.2774,57.3341,57.2368,57.2936,131400.0
2013-01-10 14:00:00,70.68,70.75,70.66,70.7,126800.0,57.3017,57.3584,57.2855,57.3179,126800.0
2013-01-10 14:10:00,70.71,70.76,70.65,70.72,135200.0,57.326,57.3665,57.2774,57.3341,135200.0
2013-01-10 14:20:00,70.72,70.75,70.66,70.73,124400.0,57.3341,57.3584,57.2855,57.3422,124400.0
2013-01-10 14:30:00,70.73,70.82,70.69,70.77,152400.0,57.3422,57.4152,57.3098,57.3746,152400.0
2013-01-10 14:40:00,70.78,70.81,70.73,70.8,148800.0,57.3828,57.4071,57.3422,57.399,148800.0
2013-01-10 14:50:00,70.81,70.98,70.79,70.91,143200.0,57.4071,57.5449,57.3909,57.4882,143200.0
2013-01-10 15:00:00,70.91,70.95,70.88,70.89,143200.0,57.4882,57.5206,57.4638,57.4719,143200.0
2013-01-10 15:10:00,70.88,70.89,70.75,70.79,142400.0,57.4638,57.4719,57.3584,57.3909,142400.0
2013-01-10 15:20:00,70.79,70.86,70.75,70.76,113000.0,57.3909,57.4476,57.3584,57.3665,113000.0
2013-01-10 15:30:00,70.77,70.79,70.66,70.69,149000.0,57.3746,57.3909,57.2855,57.3098,149000.0
2013-01-10 15:40:00,70.69,70.84,70.63,70.83,177200.0,57.3098,57.4314,57.2611,57.4233,177200.0
2013-01-10 15:50:00,70.83,70.87,70.74,70.87,228600.0,57.4233,57.4557,57.3503,57.4557,228600.0
2013-01-11 09:30:00,71.24,71.25,70.62,70.62,69400.0,57.7557,57.7638,57.253,57.253,69400.0
2013-01-11 09:40:00,70.63,70.76,70.46,70.76,136400.0,57.2611,57.3665,57.1233,57.3665,136400.0
2013-01-11 09:50:00,70.76,70.8,70.64,70.74,224800.0,57.3665,57.399,57.2693,57.3503,224800.0
2013-01-11 10:00:00,70.69,70.77,70.51,70.67,229800.0,57.3098,57.3746,57.1639,57.2936,229800.0
2013-01-11 10:10:00,70.67,70.83,70.63,70.72,207800.0,57.2936,57.4233,57.2611,57.3341,207800.0
2013-01-11 10:20:00,70.7,70.72,70.56,70.69,130000.0,57.3179,57.3341,57.2044,57.3098,130000.0
2013-01-11 10:30:00,70.67,70.96,70.66,70.94,128600.0,57.2936,57.5287,57.2855,57.5125,128600.0
2013-01-11 10:40:00,70.94,71.44,70.92,71.23,188800.0,57.5125,57.9178,57.4963,57.7476,188800.0
2013-01-11 10:50:00,71.23,71.32,71.03,71.24,247000.0,57.7476,57.8205,57.5854,57.7557,247000.0
2013-01-11 11:00:00,71.25,71.35,71.0,71.04,83800.0,57.7638,57.8449,57.5611,57.5935,83800.0
2013-01-11 11:10:00,71.04,71.1,70.96,70.98,66400.0,57.5935,57.6422,57.5287,57.5449,66400.0
2013-01-11 11:20:00,70.97,71.17,70.96,71.02,89200.0,57.5368,57.6989,57.5287,57.5773,89200.0
2013-01-11 11:30:00,71.0,71.17,70.94,70.99,59800.0,57.5611,57.6989,57.5125,57.553,59800.0
2013-01-11 11:40:00,70.99,70.99,70.85,70.86,49000.0,57.553,57.553,57.4395,57.4476,49000.0
2013-01-11 11:50:00,70.85,71.15,70.85,71.05,52400.0,57.4395,57.6827,57.4395,57.6017,52400.0
2013-01-11 12:00:00,71.04,71.29,71.03,71.29,61000.0,57.5935,57.7962,57.5854,57.7962,61000.0
2013-01-11 12:10:00,71.29,71.29,71.06,71.14,42400.0,57.7962,57.7962,57.6098,57.6746,42400.0
2013-01-11 12:20:00,71.12,71.17,70.98,71.01,36200.0,57.6584,57.6989,57.5449,57.5692,36200.0
2013-01-11 12:30:00,70.99,71.05,70.89,71.0,48000.0,57.553,57.6017,57.4719,57.5611,48000.0
2013-01-11 12:40:00,70.99,71.16,70.99,71.03,39800.0,57.553,57.6908,57.553,57.5854,39800.0
2013-01-11 12:50:00,71.01,71.13,70.95,71.13,50200.0,57.5692,57.6665,57.5206,57.6665,50200.0
2013-01-11 13:00:00,71.14,71.14,70.96,71.02,67000.0,57.6746,57.6746,57.5287,57.5773,67000.0
2013-01-11 13:10:00,71.02,71.03,70.86,70.88,45400.0,57.5773,57.5854,57.4476,57.4638,45400.0
2013-01-11 13:20:00,70.86,70.96,70.86,70.88,35600.0,57.4476,57.5287,57.4476,57.4638,35600.0
2013-01-11 13:30:00,70.87,70.92,70.85,70.87,40000.0,57.4557,57.4963,57.4395,57.4557,40000.0
2013-01-11 13:40:00,70.86,70.87,70.74,70.78,55000.0,57.4476,57.4557,57.3503,57.3828,55000.0
2013-01-11 13:50:00,70.8,71.11,70.79,71.11,69200.0,57.399,57.6503,57.3909,57.6503,69200.0
2013-01-11 14:00:00,71.11,71.12,70.97,71.1,43600.0,57.6503,57.6584,57.5368,57.6422,43600.0
2013-01-11 14:10:00,71.07,71.08,70.89,70.91,46200.0,57.6179,57.626,57.4719,57.4882,46200.0
2013-01-11 14:20:00,70.91,70.92,70.7,70.7,66400.0,57.4882,57.4963,57.3179,57.3179,66400.0
2013-01-11 14:30:00,70.7,70.97,70.7,70.97,65800.0,57.3179,57.5368,57.3179,57.5368,65800.0
2013-01-11 14:40:00,70.98,71.0,70.83,70.91,43400.0,57.5449,57.5611,57.4233,57.4882,43400.0
2013-01-11 14:50:00,70.92,71.02,70.87,70.88,39200.0,57.4963,57.5773,57.4557,57.4638,39200.0
2013-01-11 15:00:00,70.87,71.02,70.86,71.01,78800.0,57.4557,57.5773,57.4476,57.5692,78800.0
2013-01-11 15:10:00,71.01,71.1,71.0,71.04,99600.0,57.5692,57.6422,57.5611,57.5935,99600.0
2013-01-11 15:20:00,71.04,71.07,71.0,71.04,103600.0,57.5935,57.6179,57.5611,57.5935,103600.0
2013-01-11 15:30:00,71.03,71.05,70.99,71.05,135600.0,57.5854,57.6017,57.553,57.6017,135600.0
2013-01-11 15:40:00,71.05,71.06,70.92,71.01,123800.0,57.6017,57.6098,57.4963,57.5692,123800.0
2013-01-11 15:50:00,71.02,71.08,70.98,71.05,434400.0,57.5773,57.626,57.5449,57.6017,434400.0
2013-01-14 09:30:00,70.25,71.18,70.0,70.14,269000.0,56.9531,57.707,56.7504,56.8639,269000.0
2013-01-14 09:40:00,70.25,71.19,70.14,71.12,183400.0,56.9531,57.7152,56.8639,57.6584,183400.0
2013-01-14 09:50:00,71.12,71.38,70.91,71.13,180200.0,57.6584,57.8692,57.4882,57.6665,180200.0
2013-01-14 10:00:00,71.14,71.25,70.73,71.1,101400.0,57.6746,57.7638,57.3422,57.6422,101400.0
2013-01-14 10:10:00,71.07,71.25,71.05,71.14,98400.0,57.6179,57.7638,57.6017,57.6746,98400.0
2013-01-14 10:20:00,71.17,71.35,71.08,71.13,120800.0,57.6989,57.8449,57.626,57.6665,120800.0
2013-01-14 10:30:00,71.16,71.21,70.72,71.03,90200.0,57.6908,57.7314,57.3341,57.5854,90200.0
2013-01-14 10:40:00,71.02,71.17,70.86,70.97,57600.0,57.5773,57.6989,57.4476,57.5368,57600.0
2013-01-14 10:50:00,71.0,71.0,70.81,70.82,46000.0,57.5611,57.5611,57.4071,57.4152,46000.0
2013-01-14 11:00:00,70.83,70.85,70.63,70.69,103800.0,57.4233,57.4395,57.2611,57.3098,103800.0
2013-01-14 11:10:00,70.7,70.83,70.69,70.73,78000.0,57.3179,57.4233,57.3098,57.3422,78000.0
2013-01-14 11:20:00,70.73,70.79,70.65,70.76,62000.0,57.3422,57.3909,57.2774,57.3665,62000.0
2013-01-14 11:30:00,70.75,70.81,70.57,70.57,97800.0,57.3584,57.4071,57.2125,57.2125,97800.0
2013-01-14 11:40:00,70.56,70.72,70.5,70.67,40800.0,57.2044,57.3341,57.1558,57.2936,40800.0
2013-01-14 11:50:00,70.67,70.7,70.61,70.65,45200.0,57.2936,57.3179,57.2449,57.2774,45200.0
2013-01-14 12:00:00,70.64,70.85,70.57,70.59,35600.0,57.2693,57.4395,57.2125,57.2287,35600.0
2013-01-14 12:10:00,70.59,70.74,70.56,70.61,27800.0,57.2287,57.3503,57.2044,57.2449,27800.0
2013-01-14 12:20:00,70.63,70.69,70.57,70.61,24000.0,57.2611,57.3098,57.2125,57.2449,24000.0
2013-01-14 12:30:00,70.6,70.75,70.6,70.75,49800.0,57.2368,57.3584,57.2368,57.3584,49800.0
2013-01-14 12:40:00,70.75,70.89,70.75,70.81,39600.0,57.3584,57.4719,57.3584,57.4071,39600.0
2013-01-14 12:50:00,70.82,70.82,70.69,70.72,39800.0,57.4152,57.4152,57.3098,57.3341,39800.0
2013-01-14 13:00:00,70.75,70.75,70.41,70.42,39200.0,57.3584,57.3584,57.0828,57.0909,39200.0
2013-01-14 13:10:00,70.44,70.61,70.36,70.61,44000.0,57.1071,57.2449,57.0423,57.2449,44000.0
2013-01-14 13:20:00,70.63,70.78,70.63,70.67,34800.0,57.2611,57.3828,57.2611,57.2936,34800.0
2013-01-14 13:30:00,70.69,70.74,70.5,70.54,44800.0,57.3098,57.3503,57.1558,57.1882,44800.0
2013-01-14 13:40:00,70.54,70.64,70.52,70.52,33800.0,57.1882,57.2693,57.172,57.172,33800.0
2013-01-14 13:50:00,70.52,70.7,70.52,70.64,30600.0,57.172,57.3179,57.172,57.2693,30600.0
2013-01-14 14:00:00,70.63,70.71,70.54,70.55,35000.0,57.2611,57.326,57.1882,57.1963,35000.0
2013-01-14 14:10:00,70.54,70.61,70.53,70.59,22600.0,57.1882,57.2449,57.1801,57.2287,22600.0
2013-01-14 14:20:00,70.58,70.68,70.57,70.67,19400.0,57.2206,57.3017,57.2125,57.2936,19400.0
2013-01-14 14:30:00,70.67,70.75,70.67,70.73,50000.0,57.2936,57.3584,57.2936,57.3422,50000.0
2013-01-14 14:40:00,70.74,70.76,70.67,70.72,43400.0,57.3503,57.3665,57.2936,57.3341,43400.0
2013-01-14 14:50:00,70.71,70.73,70.64,70.68,64400.0,57.326,57.3422,57.2693,57.3017,64400.0
2013-01-14 15:00:00,70.68,70.74,70.61,70.71,71200.0,57.3017,57.3503,57.2449,57.326,71200.0
2013-01-14 15:10:00,70.7,70.7,70.61,70.64,119400.0,57.3179,57.3179,57.2449,57.2693,119400.0
2013-01-14 15:20:00,70.64,70.7,70.51,70.56,107600.0,57.2693,57.3179,57.1639,57.2044,107600.0
2013-01-14 15:30:00,70.56,70.64,70.55,70.62,83200.0,57.2044,57.2693,57.1963,57.253,83200.0
2013-01-14 15:40:00,70.64,70.64,70.56,70.58,65000.0,57.2693,57.2693,57.2044,57.2206,65000.0
2013-01-14 15:50:00,70.58,70.6,70.46,70.53,220200.0,57.2206,57.2368,57.1233,57.1801,220200.0
2013-01-15 09:30:00,69.94,70.75,69.65,70.16,230800.0,56.7018,57.3584,56.4666,56.8801,230800.0
2013-01-15 09:40:00,70.16,70.44,69.72,69.83,186200.0,56.8801,57.1071,56.5234,56.6126,186200.0
2013-01-15 09:50:00,69.82,69.9,69.7,69.86,156000.0,56.6045,56.6693,56.5072,56.6369,156000.0
2013-01-15 10:00:00,69.8,70.05,69.8,69.98,100400.0,56.5883,56.7909,56.5883,56.7342,100400.0
2013-01-15 10:10:00,70.0,70.05,69.85,69.86,102600.0,56.7504,56.7909,56.6288,56.6369,102600.0
2013-01-15 10:20:00,69.86,70.05,69.78,70.04,62200.0,56.6369,56.7909,56.572,56.7828,62200.0
2013-01-15 10:30:00,70.04,70.04,69.98,70.0,93600.0,56.7828,56.7828,56.7342,56.7504,93600.0
2013-01-15 10:40:00,69.97,70.03,69.95,69.99,82200.0,56.7261,56.7747,56.7099,56.7423,82200.0
2013-01-15 10:50:00,69.98,70.0,69.95,69.98,79000.0,56.7342,56.7504,56.7099,56.7342,79000.0
2013-01-15 11:00:00,69.99,70.02,69.95,69.97,76200.0,56.7423,56.7666,56.7099,56.7261,76200.0
2013-01-15 11:10:00,69.97,70.03,69.96,70.02,73400.0,56.7261,56.7747,56.718,56.7666,73400.0
2013-01-15 11:20:00,70.03,70.05,69.99,70.03,74800.0,56.7747,56.7909,56.7423,56.7747,74800.0
2013-01-15 11:30:00,70.03,70.03,69.99,70.03,72400.0,56.7747,56.7747,56.7423,56.7747,72400.0
2013-01-15 11:40:00,70.03,70.03,69.92,69.95,68600.0,56.7747,56.7747,56.6855,56.7099,68600.0
2013-01-15 11:50:00,69.98,70.01,69.94,69.98,45000.0,56.7342,56.7585,56.7018,56.7342,45000.0
2013-01-15 12:00:00,69.98,70.0,69.94,69.96,54800.0,56.7342,56.7504,56.7018,56.718,54800.0
2013-01-15 12:10:00,69.96,70.01,69.96,69.99,78200.0,56.718,56.7585,56.718,56.7423,78200.0
2013-01-15 12:20:00,70.0,70.03,69.98,69.98,71800.0,56.7504,56.7747,56.7342,56.7342,71800.0
2013-01-15 12:30:00,69.98,70.03,69.96,69.99,81800.0,56.7342,56.7747,56.718,56.7423,81800.0
2013-01-15 12:40:00,69.99,70.01,69.96,69.99,49200.0,56.7423,56.7585,56.718,56.7423,49200.0
2013-01-15 12:50:00,69.98,70.02,69.97,69.98,37600.0,56.7342,56.7666,56.7261,56.7342,37600.0
2013-01-15 13:00:00,69.98,69.99,69.88,69.89,57200.0,56.7342,56.7423,56.6531,56.6612,57200.0
2013-01-15 13:10:00,69.91,69.92,69.83,69.86,58200.0,56.6774,56.6855,56.6126,56.6369,58200.0
2013-01-15 13:20:00,69.85,69.89,69.72,69.74,67400.0,56.6288,56.6612,56.5234,56.5396,67400.0
2013-01-15 13:30:00,69.74,69.82,69.69,69.77,71800.0,56.5396,56.6045,56.4991,56.5639,71800.0
2013-01-15 13:40:00,69.77,69.89,69.75,69.85,67000.0,56.5639,56.6612,56.5477,56.6288,67000.0
2013-01-15 13:50:00,69.85,69.92,69.76,69.81,42000.0,56.6288,56.6855,56.5558,56.5964,42000.0
2013-01-15 14:00:00,69.82,69.89,69.79,69.89,73200.0,56.6045,56.6612,56.5801,56.6612,73200.0
2013-01-15 14:10:00,69.89,69.94,69.8,69.83,46200.0,56.6612,56.7018,56.5883,56.6126,46200.0
2013-01-15 14:20:00,69.83,69.87,69.79,69.86,82200.0,56.6126,56.645,56.5801,56.6369,82200.0
2013-01-15 14:30:00,69.86,70.01,69.86,69.99,74600.0,56.6369,56.7585,56.6369,56.7423,74600.0
2013-01-15 14:40:00,69.99,70.05,69.97,70.02,79000.0,56.7423,56.7909,56.7261,56.7666,79000.0
2013-01-15 14:50:00,70.02,70.04,69.97,70.0,57200.0,56.7666,56.7828,56.7261,56.7504,57200.0
2013-01-15 15:00:00,69.99,70.23,69.99,70.23,84200.0,56.7423,56.9369,56.7423,56.9369,84200.0
2013-01-15 15:10:00,70.23,70.25,70.13,70.14,87400.0,56.9369,56.9531,56.8558,56.8639,87400.0
2013-01-15 15:20:00,70.14,70.17,70.11,70.12,97200.0,56.8639,56.8882,56.8396,56.8477,97200.0
2013-01-15 15:30:00,70.13,70.19,70.07,70.14,120600.0,56.8558,56.9044,56.8071,56.8639,120600.0
2013-01-15 15:40:00,70.14,70.16,70.11,70.11,89200.0,56.8639,56.8801,56.8396,56.8396,89200.0
2013-01-15 15:50:00,70.11,70.11,70.06,70.07,216200.0,56.8396,56.8396,56.799,56.8071,216200.0
2013-01-16 09:30:00,69.72,69.85,69.03,69.08,231800.0,56.5234,56.6288,55.964,56.0045,231800.0
2013-01-16 09:40:00,69.06,69.1,68.5,68.78,380600.0,55.9883,56.0207,55.5343,55.7613,380600.0
2013-01-16 09:50:00,68.79,68.85,68.53,68.72,196800.0,55.7694,55.8181,55.5586,55.7127,196800.0
2013-01-16 10:00:00,68.72,68.81,68.63,68.77,130600.0,55.7127,55.7856,55.6397,55.7532,130600.0
2013-01-16 10:10:00,68.76,69.14,68.72,69.14,194200.0,55.7451,56.0532,55.7127,56.0532,194200.0
2013-01-16 10:20:00,69.12,69.2,68.95,69.02,141400.0,56.037,56.1018,55.8991,55.9559,141400.0
2013-01-16 10:30:00,69.02,69.1,68.89,68.92,95200.0,55.9559,56.0207,55.8505,55.8748,95200.0
2013-01-16 10:40:00,68.92,68.98,68.85,68.86,88800.0,55.8748,55.9235,55.8181,55.8262,88800.0
2013-01-16 10:50:00,68.86,69.01,68.86,68.97,105000.0,55.8262,55.9478,55.8262,55.9154,105000.0
2013-01-16 11:00:00,68.95,69.09,68.95,69.08,219200.0,55.8991,56.0126,55.8991,56.0045,219200.0
2013-01-16 11:10:00,69.1,69.11,68.99,68.99,209600.0,56.0207,56.0289,55.9316,55.9316,209600.0
2013-01-16 11:20:00,69.01,69.12,68.92,69.11,216200.0,55.9478,56.037,55.8748,56.0289,216200.0
2013-01-16 11:30:00,69.13,69.13,69.0,69.12,230000.0,56.0451,56.0451,55.9397,56.037,230000.0
2013-01-16 11:40:00,69.13,69.17,68.97,69.07,223200.0,56.0451,56.0775,55.9154,55.9964,223200.0
2013-01-16 11:50:00,69.07,69.11,69.03,69.08,222400.0,55.9964,56.0289,55.964,56.0045,222400.0
2013-01-16 12:00:00,69.08,69.11,69.0,69.11,126600.0,56.0045,56.0289,55.9397,56.0289,126600.0
2013-01-16 12:10:00,69.11,69.19,69.11,69.17,83000.0,56.0289,56.0937,56.0289,56.0775,83000.0
2013-01-16 12:20:00,69.17,69.2,69.14,69.17,107000.0,56.0775,56.1018,56.0532,56.0775,107000.0
2013-01-16 12:30:00,69.17,69.21,69.15,69.19,101400.0,56.0775,56.1099,56.0613,56.0937,101400.0
2013-01-16 12:40:00,69.19,69.25,69.08,69.11,70200.0,56.0937,56.1424,56.0045,56.0289,70200.0
2013-01-16 12:50:00,69.11,69.11,69.03,69.07,57600.0,56.0289,56.0289,55.964,55.9964,57600.0
2013-01-16 13:00:00,69.06,69.08,69.04,69.06,79200.0,55.9883,56.0045,55.9721,55.9883,79200.0
2013-01-16 13:10:00,69.05,69.08,69.05,69.08,71000.0,55.9802,56.0045,55.9802,56.0045,71000.0
2013-01-16 13:20:00,69.08,69.15,69.03,69.14,76400.0,56.0045,56.0613,55.964,56.0532,76400.0
2013-01-16 13:30:00,69.13,69.4,69.13,69.33,68600.0,56.0451,56.264,56.0451,56.2072,68600.0
2013-01-16 13:40:00,69.33,69.39,69.22,69.24,90800.0,56.2072,56.2559,56.118,56.1342,90800.0
2013-01-16 13:50:00,69.24,69.26,69.11,69.13,82200.0,56.1342,56.1505,56.0289,56.0451,82200.0
2013-01-16 14:00:00,69.12,69.32,69.11,69.32,94600.0,56.037,56.1991,56.0289,56.1991,94600.0
2013-01-16 14:10:00,69.32,69.42,69.32,69.41,80600.0,56.1991,56.2802,56.1991,56.2721,80600.0
2013-01-16 14:20:00,69.42,69.45,69.36,69.45,81000.0,56.2802,56.3045,56.2315,56.3045,81000.0
2013-01-16 14:30:00,69.45,69.5,69.42,69.5,94800.0,56.3045,56.345,56.2802,56.345,94800.0
2013-01-16 14:40:00,69.5,69.57,69.48,69.52,102200.0,56.345,56.4018,56.3288,56.3612,102200.0
2013-01-16 14:50:00,69.52,69.59,69.49,69.58,73800.0,56.3612,56.418,56.3369,56.4099,73800.0
2013-01-16 15:00:00,69.58,69.62,69.5,69.51,99400.0,56.4099,56.4423,56.345,56.3531,99400.0
2013-01-16 15:10:00,69.51,69.51,69.3,69.32,175800.0,56.3531,56.3531,56.1829,56.1991,175800.0
2013-01-16 15:20:00,69.32,69.42,69.3,69.41,140400.0,56.1991,56.2802,56.1829,56.2721,140400.0
2013-01-16 15:30:00,69.4,69.53,69.39,69.52,152400.0,56.264,56.3694,56.2559,56.3612,152400.0
2013-01-16 15:40:00,69.52,69.56,69.47,69.51,172400.0,56.3612,56.3937,56.3207,56.3531,172400.0
2013-01-16 15:50:00,69.51,69.57,69.44,69.57,311400.0,56.3531,56.4018,56.2964,56.4018,311400.0
2013-01-17 09:30:00,69.77,70.0,69.64,69.85,86200.0,56.5639,56.7504,56.4585,56.6288,86200.0
2013-01-17 09:40:00,69.88,69.92,69.7,69.91,46000.0,56.6531,56.6855,56.5072,56.6774,46000.0
2013-01-17 09:50:00,69.9,70.14,69.84,70.08,39000.0,56.6693,56.8639,56.6207,56.8153,39000.0
2013-01-17 10:00:00,70.08,70.13,69.89,70.12,81000.0,56.8153,56.8558,56.6612,56.8477,81000.0
2013-01-17 10:10:00,70.16,70.35,69.89,69.91,106400.0,56.8801,57.0341,56.6612,56.6774,106400.0
2013-01-17 10:20:00,69.89,69.93,69.68,69.75,121000.0,56.6612,56.6936,56.491,56.5477,121000.0
2013-01-17 10:30:00,69.76,69.82,69.7,69.82,90600.0,56.5558,56.6045,56.5072,56.6045,90600.0
2013-01-17 10:40:00,69.83,69.83,69.56,69.6,527800.0,56.6126,56.6126,56.3937,56.4261,527800.0
2013-01-17 10:50:00,69.61,69.68,69.57,69.58,113400.0,56.4342,56.491,56.4018,56.4099,113400.0
2013-01-17 11:00:00,69.6,69.78,69.58,69.74,83600.0,56.4261,56.572,56.4099,56.5396,83600.0
2013-01-17 11:10:00,69.74,69.9,69.74,69.9,59400.0,56.5396,56.6693,56.5396,56.6693,59400.0
2013-01-17 11:20:00,69.92,70.08,69.9,70.03,93200.0,56.6855,56.8153,56.6693,56.7747,93200.0
2013-01-17 11:30:00,70.03,70.25,70.02,70.24,66600.0,56.7747,56.9531,56.7666,56.945,66600.0
2013-01-17 11:40:00,70.24,70.28,70.17,70.2,98400.0,56.945,56.9774,56.8882,56.9125,98400.0
2013-01-17 11:50:00,70.19,70.23,70.11,70.2,83800.0,56.9044,56.9369,56.8396,56.9125,83800.0
2013-01-17 12:00:00,70.21,70.25,70.12,70.22,66200.0,56.9206,56.9531,56.8477,56.9288,66200.0
2013-01-17 12:10:00,70.23,70.33,70.23,70.32,78600.0,56.9369,57.0179,56.9369,57.0098,78600.0
2013-01-17 12:20:00,70.32,70.49,70.32,70.39,80400.0,57.0098,57.1476,57.0098,57.0666,80400.0
2013-01-17 12:30:00,70.39,70.46,70.3,70.42,69000.0,57.0666,57.1233,56.9936,57.0909,69000.0
2013-01-17 12:40:00,70.42,70.48,70.41,70.42,62000.0,57.0909,57.1395,57.0828,57.0909,62000.0
2013-01-17 12:50:00,70.42,70.42,70.32,70.35,60600.0,57.0909,57.0909,57.0098,57.0341,60600.0
2013-01-17 13:00:00,70.34,70.42,70.33,70.39,68400.0,57.026,57.0909,57.0179,57.0666,68400.0
2013-01-17 13:10:00,70.39,70.46,70.38,70.45,57200.0,57.0666,57.1233,57.0585,57.1152,57200.0
2013-01-17 13:20:00,70.45,70.46,70.3,70.33,67200.0,57.1152,57.1233,56.9936,57.0179,67200.0
2013-01-17 13:30:00,70.34,70.34,70.28,70.32,55200.0,57.026,57.026,56.9774,57.0098,55200.0
2013-01-17 13:40:00,70.35,70.42,70.29,70.31,77800.0,57.0341,57.0909,56.9855,57.0017,77800.0
2013-01-17 13:50:00,70.32,70.44,70.31,70.44,70600.0,57.0098,57.1071,57.0017,57.1071,70600.0
2013-01-17 14:00:00,70.45,70.6,70.4,70.6,89000.0,57.1152,57.2368,57.0747,57.2368,89000.0
2013-01-17 14:10:00,70.58,70.63,70.55,70.6,78000.0,57.2206,57.2611,57.1963,57.2368,78000.0
2013-01-17 14:20:00,70.63,70.72,70.58,70.61,70600.0,57.2611,57.3341,57.2206,57.2449,70600.0
2013-01-17 14:30:00,70.6,70.71,70.58,70.66,91600.0,57.2368,57.326,57.2206,57.2855,91600.0
2013-01-17 14:40:00,70.66,70.7,70.64,70.69,87200.0,57.2855,57.3179,57.2693,57.3098,87200.0
2013-01-17 14:50:00,70.69,70.75,70.67,70.72,97800.0,57.3098,57.3584,57.2936,57.3341,97800.0
2013-01-17 15:00:00,70.72,70.95,70.69,70.95,177600.0,57.3341,57.5206,57.3098,57.5206,177600.0
2013-01-17 15:10:00,70.94,71.31,70.94,71.31,302200.0,57.5125,57.8124,57.5125,57.8124,302200.0
2013-01-17 15:20:00,71.31,71.38,71.26,71.29,367000.0,57.8124,57.8692,57.7719,57.7962,367000.0
2013-01-17 15:30:00,71.29,71.29,71.01,71.05,270600.0,57.7962,57.7962,57.5692,57.6017,270600.0
2013-01-17 15:40:00,71.05,71.07,71.0,71.01,244200.0,57.6017,57.6179,57.5611,57.5692,244200.0
2013-01-17 15:50:00,71.02,71.08,70.96,71.02,314400.0,57.5773,57.626,57.5287,57.5773,314400.0
2013-01-18 09:30:00,71.29,71.51,70.74,70.99,348200.0,57.7962,57.9746,57.3503,57.553,348200.0
2013-01-18 09:40:00,70.99,71.2,70.92,71.14,148000.0,57.553,57.7233,57.4963,57.6746,148000.0
2013-01-18 09:50:00,71.16,71.23,71.0,71.01,115600.0,57.6908,57.7476,57.5611,57.5692,115600.0
2013-01-18 10:00:00,71.03,71.14,70.9,71.01,71600.0,57.5854,57.6746,57.48,57.5692,71600.0
2013-01-18 10:10:00,71.01,71.08,70.91,70.91,250800.0,57.5692,57.626,57.4882,57.4882,250800.0
2013-01-18 10:20:00,70.91,70.92,70.79,70.83,187600.0,57.4882,57.4963,57.3909,57.4233,187600.0
2013-01-18 10:30:00,70.83,71.0,70.74,70.76,210600.0,57.4233,57.5611,57.3503,57.3665,210600.0
2013-01-18 10:40:00,70.77,70.77,70.69,70.76,124800.0,57.3746,57.3746,57.3098,57.3665,124800.0
2013-01-18 10:50:00,70.76,70.92,70.74,70.89,182200.0,57.3665,57.4963,57.3503,57.4719,182200.0
2013-01-18 11:00:00,70.89,70.89,70.56,70.58,320000.0,57.4719,57.4719,57.2044,57.2206,320000.0
2013-01-18 11:10:00,70.58,70.82,70.52,70.8,186400.0,57.2206,57.4152,57.172,57.399,186400.0
2013-01-18 11:20:00,70.81,70.81,70.66,70.66,151400.0,57.4071,57.4071,57.2855,57.2855,151400.0
2013-01-18 11:30:00,70.66,70.77,70.61,70.77,112600.0,57.2855,57.3746,57.2449,57.3746,112600.0
2013-01-18 11:40:00,70.76,70.77,70.38,70.41,201000.0,57.3665,57.3746,57.0585,57.0828,201000.0
2013-01-18 11:50:00,70.45,70.46,70.19,70.2,239800.0,57.1152,57.1233,56.9044,56.9125,239800.0
2013-01-18 12:00:00,70.2,70.26,70.08,70.16,181600.0,56.9125,56.9612,56.8153,56.8801,181600.0
2013-01-18 12:10:00,70.14,70.28,70.02,70.05,140400.0,56.8639,56.9774,56.7666,56.7909,140400.0
2013-01-18 12:20:00,70.03,70.39,70.03,70.35,201400.0,56.7747,57.0666,56.7747,57.0341,201400.0
2013-01-18 12:30:00,70.34,70.39,70.32,70.39,117800.0,57.026,57.0666,57.0098,57.0666,117800.0
2013-01-18 12:40:00,70.39,70.5,70.35,70.49,133000.0,57.0666,57.1558,57.0341,57.1476,133000.0
2013-01-18 12:50:00,70.49,70.58,70.48,70.51,132800.0,57.1476,57.2206,57.1395,57.1639,132800.0
2013-01-18 13:00:00,70.51,70.67,70.51,70.67,110200.0,57.1639,57.2936,57.1639,57.2936,110200.0
2013-01-18 13:10:00,70.68,70.72,70.64,70.72,131800.0,57.3017,57.3341,57.2693,57.3341,131800.0
2013-01-18 13:20:00,70.72,70.96,70.67,70.96,225200.0,57.3341,57.5287,57.2936,57.5287,225200.0
2013-01-18 13:30:00,70.96,71.11,70.86,70.9,260600.0,57.5287,57.6503,57.4476,57.48,260600.0
2013-01-18 13:40:00,70.9,71.0,70.9,70.96,140800.0,57.48,57.5611,57.48,57.5287,140800.0
2013-01-18 13:50:00,70.96,71.0,70.86,70.89,177600.0,57.5287,57.5611,57.4476,57.4719,177600.0
2013-01-18 14:00:00,70.89,70.97,70.89,70.97,120000.0,57.4719,57.5368,57.4719,57.5368,120000.0
2013-01-18 14:10:00,70.96,71.07,70.92,71.06,235000.0,57.5287,57.6179,57.4963,57.6098,235000.0
2013-01-18 14:20:00,71.07,71.16,71.02,71.02,159600.0,57.6179,57.6908,57.5773,57.5773,159600.0
2013-01-18 14:30:00,71.02,71.05,70.96,71.03,129600.0,57.5773,57.6017,57.5287,57.5854,129600.0
2013-01-18 14:40:00,71.03,71.04,70.97,71.02,142000.0,57.5854,57.5935,57.5368,57.5773,142000.0
2013-01-18 14:50:00,71.02,71.04,70.95,70.97,139600.0,57.5773,57.5935,57.5206,57.5368,139600.0
2013-01-18 15:00:00,70.97,71.01,63.63,70.82,1322800.0,57.5368,57.5692,51.5861,57.4152,1322800.0
2013-01-18 15:10:00,70.81,70.94,70.61,70.68,263800.0,57.4071,57.5125,57.2449,57.3017,263800.0
2013-01-18 15:20:00,70.69,71.04,70.68,71.04,437400.0,57.3098,57.5935,57.3017,57.5935,437400.0
2013-01-18 15:30:00,71.04,71.27,71.0,71.17,456400.0,57.5935,57.78,57.5611,57.6989,456400.0
2013-01-18 15:40:00,71.17,71.48,71.04,71.47,540400.0,57.6989,57.9503,57.5935,57.9422,540400.0
2013-01-18 15:50:00,71.47,71.75,71.21,71.36,812200.0,57.9422,58.1692,57.7314,57.853,812200.0
2013-01-22 09:30:00,71.39,71.87,71.32,71.51,219600.0,57.8773,58.2664,57.8205,57.9746,219600.0
2013-01-22 09:40:00,71.5,71.53,71.38,71.42,77000.0,57.9665,57.9908,57.8692,57.9016,77000.0
2013-01-22 09:50:00,71.4,71.5,71.19,71.39,74800.0,57.8854,57.9665,57.7152,57.8773,74800.0
2013-01-22 10:00:00,71.36,71.39,71.17,71.39,71000.0,57.853,57.8773,57.6989,57.8773,71000.0
2013-01-22 10:10:00,71.39,71.39,71.19,71.27,60200.0,57.8773,57.8773,57.7152,57.78,60200.0
2013-01-22 10:20:00,71.26,71.28,71.2,71.2,62400.0,57.7719,57.7881,57.7233,57.7233,62400.0
2013-01-22 10:30:00,71.2,71.2,70.92,70.95,127200.0,57.7233,57.7233,57.4963,57.5206,127200.0
2013-01-22 10:40:00,70.94,71.04,70.94,71.02,103800.0,57.5125,57.5935,57.5125,57.5773,103800.0
2013-01-22 10:50:00,71.01,71.02,70.9,70.98,98800.0,57.5692,57.5773,57.48,57.5449,98800.0
2013-01-22 11:00:00,70.98,70.98,70.7,70.8,207600.0,57.5449,57.5449,57.3179,57.399,207600.0
2013-01-22 11:10:00,70.8,71.13,70.76,71.1,170600.0,57.399,57.6665,57.3665,57.6422,170600.0
2013-01-22 11:20:00,71.09,71.12,70.99,71.1,127400.0,57.6341,57.6584,57.553,57.6422,127400.0
2013-01-22 11:30:00,71.09,71.28,71.08,71.27,99400.0,57.6341,57.7881,57.626,57.78,99400.0
2013-01-22 11:40:00,71.26,71.27,71.11,71.21,117000.0,57.7719,57.78,57.6503,57.7314,117000.0
2013-01-22 11:50:00,71.21,71.36,71.17,71.36,92200.0,57.7314,57.853,57.6989,57.853,92200.0
2013-01-22 12:00:00,71.35,71.38,71.23,71.3,80400.0,57.8449,57.8692,57.7476,57.8043,80400.0
2013-01-22 12:10:00,71.29,71.42,71.23,71.33,65800.0,57.7962,57.9016,57.7476,57.8287,65800.0
2013-01-22 12:20:00,71.33,71.36,71.1,71.35,77600.0,57.8287,57.853,57.6422,57.8449,77600.0
2013-01-22 12:30:00,71.33,71.44,71.29,71.31,196600.0,57.8287,57.9178,57.7962,57.8124,196600.0
2013-01-22 12:40:00,71.28,71.32,71.14,71.27,220400.0,57.7881,57.8205,57.6746,57.78,220400.0
2013-01-22 12:50:00,71.28,71.29,71.06,71.15,120400.0,57.7881,57.7962,57.6098,57.6827,120400.0
2013-01-22 13:00:00,71.14,71.2,70.89,70.91,141400.0,57.6746,57.7233,57.4719,57.4882,141400.0
2013-01-22 13:10:00,70.9,71.0,70.86,70.99,83400.0,57.48,57.5611,57.4476,57.553,83400.0
2013-01-22 13:20:00,70.99,71.02,70.69,70.73,163800.0,57.553,57.5773,57.3098,57.3422,163800.0
2013-01-22 13:30:00,70.73,70.89,70.73,70.84,108000.0,57.3422,57.4719,57.3422,57.4314,108000.0
2013-01-22 13:40:00,70.86,71.03,70.83,70.95,131000.0,57.4476,57.5854,57.4233,57.5206,131000.0
2013-01-22 13:50:00,70.95,71.08,70.52,70.79,207400.0,57.5206,57.626,57.172,57.3909,207400.0
2013-01-22 14:00:00,70.8,71.21,70.76,71.2,182400.0,57.399,57.7314,57.3665,57.7233,182400.0
2013-01-22 14:10:00,71.2,71.2,70.88,70.91,190200.0,57.7233,57.7233,57.4638,57.4882,190200.0
2013-01-22 14:20:00,70.92,70.98,70.63,70.98,164400.0,57.4963,57.5449,57.2611,57.5449,164400.0
2013-01-22 14:30:00,70.98,71.11,70.89,70.98,185200.0,57.5449,57.6503,57.4719,57.5449,185200.0
2013-01-22 14:40:00,70.98,71.22,70.91,71.21,201000.0,57.5449,57.7395,57.4882,57.7314,201000.0
2013-01-22 14:50:00,71.21,71.29,70.99,71.01,227600.0,57.7314,57.7962,57.553,57.5692,227600.0
2013-01-22 15:00:00,71.01,71.32,70.98,71.32,221200.0,57.5692,57.8205,57.5449,57.8205,221200.0
2013-01-22 15:10:00,71.32,71.35,71.22,71.31,241600.0,57.8205,57.8449,57.7395,57.8124,241600.0
2013-01-22 15:20:00,71.31,71.44,71.13,71.27,280800.0,57.8124,57.9178,57.6665,57.78,280800.0
2013-01-22 15:30:00,71.27,71.41,71.17,71.33,269400.0,57.78,57.8935,57.6989,57.8287,269400.0
2013-01-22 15:40:00,71.33,71.44,71.27,71.44,410800.0,57.8287,57.9178,57.78,57.9178,410800.0
2013-01-22 15:50:00,71.44,71.51,71.35,71.39,469000.0,57.9178,57.9746,57.8449,57.8773,469000.0
2013-01-23 09:30:00,71.18,71.89,71.08,71.33,191600.0,57.707,58.2827,57.626,57.8287,191600.0
2013-01-23 09:40:00,71.33,71.42,71.08,71.11,176200.0,57.8287,57.9016,57.626,57.6503,176200.0
2013-01-23 09:50:00,71.1,71.32,71.05,71.3,166400.0,57.6422,57.8205,57.6017,57.8043,166400.0
2013-01-23 10:00:00,71.32,71.45,71.26,71.45,236600.0,57.8205,57.9259,57.7719,57.9259,236600.0
2013-01-23 10:10:00,71.45,71.71,71.39,71.54,349600.0,57.9259,58.1367,57.8773,57.9989,349600.0
2013-01-23 10:20:00,71.55,71.55,71.24,71.4,332800.0,58.007,58.007,57.7557,57.8854,332800.0
2013-01-23 10:30:00,71.4,71.41,71.05,71.17,271400.0,57.8854,57.8935,57.6017,57.6989,271400.0
2013-01-23 10:40:00,71.17,71.19,70.93,71.08,302800.0,57.6989,57.7152,57.5044,57.626,302800.0
2013-01-23 10:50:00,71.09,71.3,70.95,71.28,233400.0,57.6341,57.8043,57.5206,57.7881,233400.0
2013-01-23 11:00:00,71.29,71.31,71.2,71.3,385200.0,57.7962,57.8124,57.7233,57.8043,385200.0
2013-01-23 11:10:00,71.3,71.33,71.26,71.33,332200.0,57.8043,57.8287,57.7719,57.8287,332200.0
2013-01-23 11:20:00,71.32,71.39,71.31,71.37,357800.0,57.8205,57.8773,57.8124,57.8611,357800.0
2013-01-23 11:30:00,71.37,71.39,71.31,71.32,384000.0,57.8611,57.8773,57.8124,57.8205,384000.0
2013-01-23 11:40:00,71.33,71.33,71.19,71.25,327800.0,57.8287,57.8287,57.7152,57.7638,327800.0
2013-01-23 11:50:00,71.25,71.33,71.25,71.31,432400.0,57.7638,57.8287,57.7638,57.8124,432400.0
2013-01-23 12:00:00,71.31,71.31,71.22,71.3,215800.0,57.8124,57.8124,57.7395,57.8043,215800.0
2013-01-23 12:10:00,71.3,71.35,71.3,71.35,176400.0,57.8043,57.8449,57.8043,57.8449,176400.0
2013-01-23 12:20:00,71.35,71.35,71.35,71.35,174000.0,57.8449,57.8449,57.8449,57.8449,174000.0
2013-01-23 12:30:00,71.35,71.36,71.25,71.35,273200.0,57.8449,57.853,57.7638,57.8449,273200.0
2013-01-23 12:40:00,71.35,71.4,71.33,71.4,218200.0,57.8449,57.8854,57.8287,57.8854,218200.0
2013-01-23 12:50:00,71.4,71.42,71.33,71.36,209200.0,57.8854,57.9016,57.8287,57.853,209200.0
2013-01-23 13:00:00,71.36,71.38,71.36,71.38,180400.0,57.853,57.8692,57.853,57.8692,180400.0
2013-01-23 13:10:00,71.38,71.38,71.31,71.34,264000.0,57.8692,57.8692,57.8124,57.8368,264000.0
2013-01-23 13:20:00,71.35,71.38,71.34,71.38,209200.0,57.8449,57.8692,57.8368,57.8692,209200.0
2013-01-23 13:30:00,71.38,71.44,71.36,71.37,419000.0,57.8692,57.9178,57.853,57.8611,419000.0
2013-01-23 13:40:00,71.38,71.41,71.37,71.41,367400.0,57.8692,57.8935,57.8611,57.8935,367400.0
2013-01-23 13:50:00,71.41,71.44,71.4,71.44,286000.0,57.8935,57.9178,57.8854,57.9178,286000.0
2013-01-23 14:00:00,71.44,71.45,71.39,71.41,329400.0,57.9178,57.9259,57.8773,57.8935,329400.0
2013-01-23 14:10:00,71.41,71.64,71.41,71.61,364600.0,57.8935,58.08,57.8935,58.0557,364600.0
2013-01-23 14:20:00,71.61,71.63,71.57,71.59,291800.0,58.0557,58.0719,58.0232,58.0394,291800.0
2013-01-23 14:30:00,71.59,71.59,71.49,71.52,271600.0,58.0394,58.0394,57.9584,57.9827,271600.0
2013-01-23 14:40:00,71.52,71.62,71.52,71.62,327400.0,57.9827,58.0638,57.9827,58.0638,327400.0
2013-01-23 14:50:00,71.62,71.65,71.6,71.63,302800.0,58.0638,58.0881,58.0475,58.0719,302800.0
2013-01-23 15:00:00,71.63,71.65,71.55,71.6,343600.0,58.0719,58.0881,58.007,58.0475,343600.0
2013-01-23 15:10:00,71.6,71.64,71.58,71.61,341200.0,58.0475,58.08,58.0313,58.0557,341200.0
2013-01-23 15:20:00,71.61,71.65,71.57,71.6,390800.0,58.0557,58.0881,58.0232,58.0475,390800.0
2013-01-23 15:30:00,71.61,71.63,71.6,71.61,277200.0,58.0557,58.0719,58.0475,58.0557,277200.0
2013-01-23 15:40:00,71.61,71.72,71.6,71.72,275200.0,58.0557,58.1448,58.0475,58.1448,275200.0
2013-01-23 15:50:00,71.72,71.75,71.67,71.71,496600.0,58.1448,58.1692,58.1043,58.1367,496600.0
2013-01-24 09:30:00,71.5,72.17,71.5,71.98,299400.0,57.9665,58.5097,57.9665,58.3556,299400.0
2013-01-24 09:40:00,71.99,72.06,71.89,71.95,263000.0,58.3637,58.4205,58.2827,58.3313,263000.0
2013-01-24 09:50:00,71.94,72.06,71.94,71.97,232000.0,58.3232,58.4205,58.3232,58.3475,232000.0
2013-01-24 10:00:00,71.97,71.98,71.86,71.89,337600.0,58.3475,58.3556,58.2583,58.2827,337600.0
2013-01-24 10:10:00,71.89,72.16,71.89,72.16,396000.0,58.2827,58.5016,58.2827,58.5016,396000.0
2013-01-24 10:20:00,72.16,72.54,72.16,72.46,397200.0,58.5016,58.8096,58.5016,58.7448,397200.0
2013-01-24 10:30:00,72.45,72.46,72.27,72.31,330800.0,58.7367,58.7448,58.5907,58.6232,330800.0
2013-01-24 10:40:00,72.32,72.38,72.3,72.33,283400.0,58.6313,58.6799,58.6151,58.6394,283400.0
2013-01-24 10:50:00,72.32,72.49,72.31,72.49,224800.0,58.6313,58.7691,58.6232,58.7691,224800.0
2013-01-24 11:00:00,72.5,72.61,72.48,72.56,288400.0,58.7772,58.8664,58.761,58.8258,288400.0
2013-01-24 11:10:00,72.56,72.74,72.55,72.73,251400.0,58.8258,58.9718,58.8177,58.9637,251400.0
2013-01-24 11:20:00,72.74,72.76,72.65,72.72,216800.0,58.9718,58.988,58.8988,58.9556,216800.0
2013-01-24 11:30:00,72.73,72.94,72.71,72.86,260400.0,58.9637,59.1339,58.9474,59.0691,260400.0
2013-01-24 11:40:00,72.85,73.06,72.64,72.67,420600.0,59.0609,59.2312,58.8907,58.915,420600.0
2013-01-24 11:50:00,72.66,72.75,72.48,72.5,316000.0,58.9069,58.9799,58.761,58.7772,316000.0
2013-01-24 12:00:00,72.5,72.5,72.21,72.32,246200.0,58.7772,58.7772,58.5421,58.6313,246200.0
2013-01-24 12:10:00,72.33,72.39,72.29,72.36,179400.0,58.6394,58.688,58.6069,58.6637,179400.0
2013-01-24 12:20:00,72.33,72.38,72.3,72.33,215000.0,58.6394,58.6799,58.6151,58.6394,215000.0
2013-01-24 12:30:00,72.32,72.35,72.27,72.3,150000.0,58.6313,58.6556,58.5907,58.6151,150000.0
2013-01-24 12:40:00,72.31,72.36,72.3,72.33,131800.0,58.6232,58.6637,58.6151,58.6394,131800.0
2013-01-24 12:50:00,72.33,72.36,72.19,72.23,211000.0,58.6394,58.6637,58.5259,58.5583,211000.0
2013-01-24 13:00:00,72.24,72.32,72.23,72.29,146200.0,58.5664,58.6313,58.5583,58.6069,146200.0
2013-01-24 13:10:00,72.29,72.31,72.14,72.17,236800.0,58.6069,58.6232,58.4853,58.5097,236800.0
2013-01-24 13:20:00,72.16,72.16,72.06,72.14,301200.0,58.5016,58.5016,58.4205,58.4853,301200.0
2013-01-24 13:30:00,72.14,72.21,71.81,71.85,212800.0,58.4853,58.5421,58.2178,58.2502,212800.0
2013-01-24 13:40:00,71.86,71.89,71.35,71.42,250400.0,58.2583,58.2827,57.8449,57.9016,250400.0
2013-01-24 13:50:00,71.42,71.55,71.27,71.53,280000.0,57.9016,58.007,57.78,57.9908,280000.0
2013-01-24 14:00:00,71.55,71.66,71.47,71.66,256400.0,58.007,58.0962,57.9422,58.0962,256400.0
2013-01-24 14:10:00,71.66,71.74,71.45,71.52,292400.0,58.0962,58.161,57.9259,57.9827,292400.0
2013-01-24 14:20:00,71.5,71.54,71.38,71.52,172200.0,57.9665,57.9989,57.8692,57.9827,172200.0
2013-01-24 14:30:00,71.52,71.64,71.5,71.56,156600.0,57.9827,58.08,57.9665,58.0151,156600.0
2013-01-24 14:40:00,71.56,71.58,71.42,71.45,206000.0,58.0151,58.0313,57.9016,57.9259,206000.0
2013-01-24 14:50:00,71.45,71.61,71.42,71.61,154200.0,57.9259,58.0557,57.9016,58.0557,154200.0
2013-01-24 15:00:00,71.61,71.64,71.57,71.6,219000.0,58.0557,58.08,58.0232,58.0475,219000.0
2013-01-24 15:10:00,71.6,71.98,71.59,71.98,289400.0,58.0475,58.3556,58.0394,58.3556,289400.0
2013-01-24 15:20:00,71.99,72.41,71.99,72.41,379800.0,58.3637,58.7042,58.3637,58.7042,379800.0
2013-01-24 15:30:00,72.41,72.45,72.08,72.09,484600.0,58.7042,58.7367,58.4367,58.4448,484600.0
2013-01-24 15:40:00,72.08,72.12,71.76,71.99,508200.0,58.4367,58.4691,58.1773,58.3637,508200.0
2013-01-24 15:50:00,71.97,72.07,71.92,72.0,398000.0,58.3475,58.4286,58.307,58.3718,398000.0
2013-01-25 09:30:00,72.5,74.0,72.03,72.03,281600.0,58.7772,59.9933,58.3962,58.3962,281600.0
2013-01-25 09:40:00,72.03,72.34,72.03,72.34,248600.0,58.3962,58.6475,58.3962,58.6475,248600.0
2013-01-25 09:50:00,72.36,72.63,72.3,72.6,372200.0,58.6637,58.8826,58.6151,58.8583,372200.0
2013-01-25 10:00:00,72.6,72.61,72.3,72.54,376600.0,58.8583,58.8664,58.6151,58.8096,376600.0
2013-01-25 10:10:00,72.52,72.64,72.35,72.49,382600.0,58.7934,58.8907,58.6556,58.7691,382600.0
2013-01-25 10:20:00,72.5,72.55,72.22,72.22,340600.0,58.7772,58.8177,58.5502,58.5502,340600.0
2013-01-25 10:30:00,72.22,72.23,72.03,72.16,388400.0,58.5502,58.5583,58.3962,58.5016,388400.0
2013-01-25 10:40:00,72.15,72.53,72.15,72.23,453800.0,58.4934,58.8015,58.4934,58.5583,453800.0
2013-01-25 10:50:00,72.22,72.25,71.88,71.92,367400.0,58.5502,58.5745,58.2745,58.307,367400.0
2013-01-25 11:00:00,71.92,72.04,71.75,71.88,459200.0,58.307,58.4043,58.1692,58.2745,459200.0
2013-01-25 11:10:00,71.88,72.01,71.78,71.82,313600.0,58.2745,58.3799,58.1935,58.2259,313600.0
2013-01-25 11:20:00,71.82,71.85,71.67,71.77,279600.0,58.2259,58.2502,58.1043,58.1854,279600.0
2013-01-25 11:30:00,71.79,71.95,71.78,71.91,224800.0,58.2016,58.3313,58.1935,58.2989,224800.0
2013-01-25 11:40:00,71.92,71.94,71.82,71.92,229800.0,58.307,58.3232,58.2259,58.307,229800.0
2013-01-25 11:50:00,71.92,71.94,71.73,71.93,336800.0,58.307,58.3232,58.1529,58.3151,336800.0
2013-01-25 12:00:00,71.94,72.2,71.93,72.17,216000.0,58.3232,58.534,58.3151,58.5097,216000.0
2013-01-25 12:10:00,72.17,72.2,72.01,72.11,308800.0,58.5097,58.534,58.3799,58.461,308800.0
2013-01-25 12:20:00,72.14,72.14,71.98,72.01,316600.0,58.4853,58.4853,58.3556,58.3799,316600.0
2013-01-25 12:30:00,72.0,72.05,71.92,71.98,258800.0,58.3718,58.4124,58.307,58.3556,258800.0
2013-01-25 12:40:00,71.97,72.13,71.94,72.0,234600.0,58.3475,58.4772,58.3232,58.3718,234600.0
2013-01-25 12:50:00,72.0,72.05,71.61,71.66,262000.0,58.3718,58.4124,58.0557,58.0962,262000.0
2013-01-25 13:00:00,71.66,71.89,71.57,71.83,270800.0,58.0962,58.2827,58.0232,58.234,270800.0
2013-01-25 13:10:00,71.84,71.89,71.71,71.76,318000.0,58.2421,58.2827,58.1367,58.1773,318000.0
2013-01-25 13:20:00,71.76,71.8,71.53,71.67,395400.0,58.1773,58.2097,57.9908,58.1043,395400.0
2013-01-25 13:30:00,71.67,71.72,71.51,71.57,298200.0,58.1043,58.1448,57.9746,58.0232,298200.0
2013-01-25 13:40:00,71.56,71.68,71.51,71.53,269400.0,58.0151,58.1124,57.9746,57.9908,269400.0
2013-01-25 13:50:00,71.54,71.59,71.4,71.44,377200.0,57.9989,58.0394,57.8854,57.9178,377200.0
2013-01-25 14:00:00,71.46,71.71,71.42,71.46,508600.0,57.934,58.1367,57.9016,57.934,508600.0
2013-01-25 14:10:00,71.44,71.55,71.33,71.5,369400.0,57.9178,58.007,57.8287,57.9665,369400.0
2013-01-25 14:20:00,71.5,71.7,71.4,71.41,431600.0,57.9665,58.1286,57.8854,57.8935,431600.0
2013-01-25 14:30:00,71.42,71.64,71.42,71.48,488400.0,57.9016,58.08,57.9016,57.9503,488400.0
2013-01-25 14:40:00,71.48,71.54,71.43,71.53,360200.0,57.9503,57.9989,57.9097,57.9908,360200.0
2013-01-25 14:50:00,71.53,71.71,71.53,71.65,467000.0,57.9908,58.1367,57.9908,58.0881,467000.0
2013-01-25 15:00:00,71.66,71.68,71.56,71.61,320400.0,58.0962,58.1124,58.0151,58.0557,320400.0
2013-01-25 15:10:00,71.6,71.8,71.57,71.69,331800.0,58.0475,58.2097,58.0232,58.1205,331800.0
2013-01-25 15:20:00,71.69,71.94,71.69,71.92,406200.0,58.1205,58.3232,58.1205,58.307,406200.0
2013-01-25 15:30:00,71.92,72.11,71.81,72.11,591400.0,58.307,58.461,58.2178,58.461,591400.0
2013-01-25 15:40:00,72.11,72.21,72.01,72.04,576200.0,58.461,58.5421,58.3799,58.4043,576200.0
2013-01-25 15:50:00,72.04,72.36,72.02,72.12,781000.0,58.4043,58.6637,58.388,58.4691,781000.0
2013-01-28 09:30:00,69.35,70.5,69.11,70.5,980000.0,56.2234,57.1558,56.0289,57.1558,980000.0
2013-01-28 09:40:00,70.5,70.75,70.16,70.67,853800.0,57.1558,57.3584,56.8801,57.2936,853800.0
2013-01-28 09:50:00,70.69,70.88,70.38,70.43,588800.0,57.3098,57.4638,57.0585,57.099,588800.0
2013-01-28 10:00:00,70.42,70.44,69.56,69.69,290600.0,57.0909,57.1071,56.3937,56.4991,290600.0
2013-01-28 10:10:00,69.69,70.08,69.51,69.83,305000.0,56.4991,56.8153,56.3531,56.6126,305000.0
2013-01-28 10:20:00,69.85,69.99,69.51,69.56,115800.0,56.6288,56.7423,56.3531,56.3937,115800.0
2013-01-28 10:30:00,69.54,69.66,69.38,69.38,179200.0,56.3775,56.4748,56.2477,56.2477,179200.0
2013-01-28 10:40:00,69.37,69.37,69.04,69.21,261000.0,56.2396,56.2396,55.9721,56.1099,261000.0
2013-01-28 10:50:00,69.21,69.45,69.16,69.33,314600.0,56.1099,56.3045,56.0694,56.2072,314600.0
2013-01-28 11:00:00,69.32,69.53,69.1,69.13,211800.0,56.1991,56.3694,56.0207,56.0451,211800.0
2013-01-28 11:10:00,69.14,69.39,69.08,69.25,170600.0,56.0532,56.2559,56.0045,56.1424,170600.0
2013-01-28 11:20:00,69.25,69.25,68.9,68.92,153400.0,56.1424,56.1424,55.8586,55.8748,153400.0
2013-01-28 11:30:00,68.92,68.98,68.58,68.82,196600.0,55.8748,55.9235,55.5992,55.7937,196600.0
2013-01-28 11:40:00,68.81,69.24,68.79,69.1,104600.0,55.7856,56.1342,55.7694,56.0207,104600.0
2013-01-28 11:50:00,69.1,69.53,69.1,69.33,102800.0,56.0207,56.3694,56.0207,56.2072,102800.0
2013-01-28 12:00:00,69.33,69.51,69.27,69.5,91600.0,56.2072,56.3531,56.1586,56.345,91600.0
2013-01-28 12:10:00,69.5,69.64,69.46,69.49,190800.0,56.345,56.4585,56.3126,56.3369,190800.0
2013-01-28 12:20:00,69.51,69.53,69.41,69.5,154600.0,56.3531,56.3694,56.2721,56.345,154600.0
2013-01-28 12:30:00,69.49,69.62,69.39,69.6,86200.0,56.3369,56.4423,56.2559,56.4261,86200.0
2013-01-28 12:40:00,69.63,69.96,69.61,69.86,124400.0,56.4504,56.718,56.4342,56.6369,124400.0
2013-01-28 12:50:00,69.86,69.86,69.54,69.74,63200.0,56.6369,56.6369,56.3775,56.5396,63200.0
2013-01-28 13:00:00,69.73,69.91,69.67,69.83,104400.0,56.5315,56.6774,56.4829,56.6126,104400.0
2013-01-28 13:10:00,69.87,69.87,69.52,69.53,76400.0,56.645,56.645,56.3612,56.3694,76400.0
2013-01-28 13:20:00,69.51,69.55,69.14,69.18,99000.0,56.3531,56.3856,56.0532,56.0856,99000.0
2013-01-28 13:30:00,69.19,69.51,69.17,69.5,106400.0,56.0937,56.3531,56.0775,56.345,106400.0
2013-01-28 13:40:00,69.5,69.5,69.17,69.21,37800.0,56.345,56.345,56.0775,56.1099,37800.0
2013-01-28 13:50:00,69.2,69.5,69.13,69.13,89800.0,56.1018,56.345,56.0451,56.0451,89800.0
2013-01-28 14:00:00,69.13,69.65,69.07,69.6,131000.0,56.0451,56.4666,55.9964,56.4261,131000.0
2013-01-28 14:10:00,69.62,69.7,69.3,69.3,88600.0,56.4423,56.5072,56.1829,56.1829,88600.0
2013-01-28 14:20:00,69.27,69.36,69.04,69.29,93800.0,56.1586,56.2315,55.9721,56.1748,93800.0
2013-01-28 14:30:00,69.3,69.6,69.28,69.41,143000.0,56.1829,56.4261,56.1667,56.2721,143000.0
2013-01-28 14:40:00,69.39,69.46,69.28,69.43,84400.0,56.2559,56.3126,56.1667,56.2883,84400.0
2013-01-28 14:50:00,69.42,69.64,69.38,69.63,115400.0,56.2802,56.4585,56.2477,56.4504,115400.0
2013-01-28 15:00:00,69.63,69.95,69.6,69.94,208400.0,56.4504,56.7099,56.4261,56.7018,208400.0
2013-01-28 15:10:00,69.94,70.08,69.87,69.98,186400.0,56.7018,56.8153,56.645,56.7342,186400.0
2013-01-28 15:20:00,70.0,70.32,69.91,70.07,249800.0,56.7504,57.0098,56.6774,56.8071,249800.0
2013-01-28 15:30:00,70.05,70.08,69.91,69.99,241600.0,56.7909,56.8153,56.6774,56.7423,241600.0
2013-01-28 15:40:00,70.0,70.29,69.78,70.21,364000.0,56.7504,56.9855,56.572,56.9206,364000.0
2013-01-28 15:50:00,70.21,70.29,69.98,70.0,840400.0,56.9206,56.9855,56.7342,56.7504,840400.0
2013-01-29 09:30:00,70.0,70.48,69.57,70.01,200000.0,56.7504,57.1395,56.4018,56.7585,200000.0
2013-01-29 09:40:00,70.02,70.08,69.69,69.93,105800.0,56.7666,56.8153,56.4991,56.6936,105800.0
2013-01-29 09:50:00,69.95,70.17,69.91,70.01,79200.0,56.7099,56.8882,56.6774,56.7585,79200.0
2013-01-29 10:00:00,70.0,70.06,69.86,69.92,128400.0,56.7504,56.799,56.6369,56.6855,128400.0
2013-01-29 10:10:00,69.92,70.02,69.91,69.99,110400.0,56.6855,56.7666,56.6774,56.7423,110400.0
2013-01-29 10:20:00,70.0,70.02,69.91,69.95,71200.0,56.7504,56.7666,56.6774,56.7099,71200.0
2013-01-29 10:30:00,69.95,70.17,69.95,70.11,87600.0,56.7099,56.8882,56.7099,56.8396,87600.0
2013-01-29 10:40:00,70.11,70.14,70.01,70.13,60600.0,56.8396,56.8639,56.7585,56.8558,60600.0
2013-01-29 10:50:00,70.13,70.25,70.13,70.21,75600.0,56.8558,56.9531,56.8558,56.9206,75600.0
2013-01-29 11:00:00,70.21,70.26,70.07,70.07,48000.0,56.9206,56.9612,56.8071,56.8071,48000.0
2013-01-29 11:10:00,70.06,70.14,70.0,70.08,47400.0,56.799,56.8639,56.7504,56.8153,47400.0
2013-01-29 11:20:00,70.1,70.17,69.98,70.08,74200.0,56.8315,56.8882,56.7342,56.8153,74200.0
2013-01-29 11:30:00,70.08,70.08,69.99,70.03,99200.0,56.8153,56.8153,56.7423,56.7747,99200.0
2013-01-29 11:40:00,70.03,70.08,69.95,70.01,158000.0,56.7747,56.8153,56.7099,56.7585,158000.0
2013-01-29 11:50:00,70.01,70.07,69.85,69.99,172400.0,56.7585,56.8071,56.6288,56.7423,172400.0
2013-01-29 12:00:00,69.99,70.04,69.95,69.97,61200.0,56.7423,56.7828,56.7099,56.7261,61200.0
2013-01-29 12:10:00,69.98,69.98,69.85,69.89,60400.0,56.7342,56.7342,56.6288,56.6612,60400.0
2013-01-29 12:20:00,69.89,70.0,69.73,69.96,2396000.0,56.6612,56.7504,56.5315,56.718,2396000.0
2013-01-29 12:30:00,69.98,70.08,69.98,70.01,41200.0,56.7342,56.8153,56.7342,56.7585,41200.0
2013-01-29 12:40:00,70.03,70.04,69.95,70.0,48000.0,56.7747,56.7828,56.7099,56.7504,48000.0
2013-01-29 12:50:00,70.0,70.01,69.89,69.96,90400.0,56.7504,56.7585,56.6612,56.718,90400.0
2013-01-29 13:00:00,69.95,70.02,69.95,69.99,69400.0,56.7099,56.7666,56.7099,56.7423,69400.0
2013-01-29 13:10:00,69.98,70.03,69.92,70.02,81200.0,56.7342,56.7747,56.6855,56.7666,81200.0
2013-01-29 13:20:00,70.02,70.02,69.96,69.97,61800.0,56.7666,56.7666,56.718,56.7261,61800.0
2013-01-29 13:30:00,69.97,70.01,69.97,69.99,89200.0,56.7261,56.7585,56.7261,56.7423,89200.0
2013-01-29 13:40:00,69.99,70.0,69.92,70.0,122400.0,56.7423,56.7504,56.6855,56.7504,122400.0
2013-01-29 13:50:00,70.0,70.06,69.99,70.05,81600.0,56.7504,56.799,56.7423,56.7909,81600.0
2013-01-29 14:00:00,70.05,70.25,70.0,70.23,97000.0,56.7909,56.9531,56.7504,56.9369,97000.0
2013-01-29 14:10:00,70.23,70.23,70.04,70.05,75000.0,56.9369,56.9369,56.7828,56.7909,75000.0
2013-01-29 14:20:00,70.05,70.35,70.05,70.21,61400.0,56.7909,57.0341,56.7909,56.9206,61400.0
2013-01-29 14:30:00,70.22,70.32,70.1,70.24,90200.0,56.9288,57.0098,56.8315,56.945,90200.0
2013-01-29 14:40:00,70.23,70.23,70.11,70.17,43600.0,56.9369,56.9369,56.8396,56.8882,43600.0
2013-01-29 14:50:00,70.16,70.16,70.03,70.11,54800.0,56.8801,56.8801,56.7747,56.8396,54800.0
2013-01-29 15:00:00,70.11,70.11,70.01,70.06,61000.0,56.8396,56.8396,56.7585,56.799,61000.0
2013-01-29 15:10:00,70.06,70.35,70.06,70.32,88000.0,56.799,57.0341,56.799,57.0098,88000.0
2013-01-29 15:20:00,70.32,70.49,70.32,70.48,128400.0,57.0098,57.1476,57.0098,57.1395,128400.0
2013-01-29 15:30:00,70.47,70.65,70.45,70.57,142800.0,57.1314,57.2774,57.1152,57.2125,142800.0
2013-01-29 15:40:00,70.57,70.58,70.5,70.51,114600.0,57.2125,57.2206,57.1558,57.1639,114600.0
2013-01-29 15:50:00,70.51,70.56,70.38,70.54,189000.0,57.1639,57.2044,57.0585,57.1882,189000.0
2013-01-30 09:30:00,70.39,70.99,70.36,70.81,104000.0,57.0666,57.553,57.0423,57.4071,104000.0
2013-01-30 09:40:00,70.88,71.46,70.83,71.04,193600.0,57.4638,57.934,57.4233,57.5935,193600.0
2013-01-30 09:50:00,71.03,71.1,70.64,70.64,120600.0,57.5854,57.6422,57.2693,57.2693,120600.0
2013-01-30 10:00:00,70.64,70.75,70.54,70.57,80000.0,57.2693,57.3584,57.1882,57.2125,80000.0
2013-01-30 10:10:00,70.57,70.62,70.5,70.56,47200.0,57.2125,57.253,57.1558,57.2044,47200.0
2013-01-30 10:20:00,70.53,70.58,70.48,70.55,51800.0,57.1801,57.2206,57.1395,57.1963,51800.0
2013-01-30 10:30:00,70.54,70.57,70.5,70.53,51000.0,57.1882,57.2125,57.1558,57.1801,51000.0
2013-01-30 10:40:00,70.53,70.63,70.51,70.59,67400.0,57.1801,57.2611,57.1639,57.2287,67400.0
2013-01-30 10:50:00,70.58,70.58,70.49,70.54,63200.0,57.2206,57.2206,57.1476,57.1882,63200.0
2013-01-30 11:00:00,70.56,70.72,70.55,70.72,63200.0,57.2044,57.3341,57.1963,57.3341,63200.0
2013-01-30 11:10:00,70.7,70.72,70.56,70.56,33000.0,57.3179,57.3341,57.2044,57.2044,33000.0
2013-01-30 11:20:00,70.58,70.59,70.47,70.47,41200.0,57.2206,57.2287,57.1314,57.1314,41200.0
2013-01-30 11:30:00,70.48,70.48,70.41,70.47,47400.0,57.1395,57.1395,57.0828,57.1314,47400.0
2013-01-30 11:40:00,70.47,70.47,70.33,70.35,32800.0,57.1314,57.1314,57.0179,57.0341,32800.0
2013-01-30 11:50:00,70.33,70.36,70.23,70.26,24400.0,57.0179,57.0423,56.9369,56.9612,24400.0
2013-01-30 12:00:00,70.27,70.3,70.18,70.27,43800.0,56.9693,56.9936,56.8963,56.9693,43800.0
2013-01-30 12:10:00,70.27,70.35,70.23,70.28,46600.0,56.9693,57.0341,56.9369,56.9774,46600.0
2013-01-30 12:20:00,70.26,70.3,70.14,70.17,30000.0,56.9612,56.9936,56.8639,56.8882,30000.0
2013-01-30 12:30:00,70.17,70.19,69.92,69.94,63600.0,56.8882,56.9044,56.6855,56.7018,63600.0
2013-01-30 12:40:00,69.93,70.29,69.91,70.26,117200.0,56.6936,56.9855,56.6774,56.9612,117200.0
2013-01-30 12:50:00,70.27,70.35,70.25,70.3,77400.0,56.9693,57.0341,56.9531,56.9936,77400.0
2013-01-30 13:00:00,70.32,70.32,70.18,70.24,131400.0,57.0098,57.0098,56.8963,56.945,131400.0
2013-01-30 13:10:00,70.25,70.25,70.02,70.03,57200.0,56.9531,56.9531,56.7666,56.7747,57200.0
2013-01-30 13:20:00,70.04,70.2,70.02,70.2,53000.0,56.7828,56.9125,56.7666,56.9125,53000.0
2013-01-30 13:30:00,70.21,70.21,70.1,70.13,50600.0,56.9206,56.9206,56.8315,56.8558,50600.0
2013-01-30 13:40:00,70.13,70.16,70.07,70.13,58600.0,56.8558,56.8801,56.8071,56.8558,58600.0
2013-01-30 13:50:00,70.12,70.17,70.11,70.17,62600.0,56.8477,56.8882,56.8396,56.8882,62600.0
2013-01-30 14:00:00,70.17,70.24,70.14,70.19,69800.0,56.8882,56.945,56.8639,56.9044,69800.0
2013-01-30 14:10:00,70.21,70.24,70.01,70.08,68800.0,56.9206,56.945,56.7585,56.8153,68800.0
2013-01-30 14:20:00,70.08,70.14,70.06,70.1,60600.0,56.8153,56.8639,56.799,56.8315,60600.0
2013-01-30 14:30:00,70.08,70.13,70.02,70.07,62800.0,56.8153,56.8558,56.7666,56.8071,62800.0
2013-01-30 14:40:00,70.07,70.11,69.99,69.99,54000.0,56.8071,56.8396,56.7423,56.7423,54000.0
2013-01-30 14:50:00,69.99,70.04,69.98,70.0,44200.0,56.7423,56.7828,56.7342,56.7504,44200.0
2013-01-30 15:00:00,70.0,70.09,70.0,70.07,45400.0,56.7504,56.8234,56.7504,56.8071,45400.0
2013-01-30 15:10:00,70.08,70.14,69.98,70.0,68800.0,56.8153,56.8639,56.7342,56.7504,68800.0
2013-01-30 15:20:00,70.0,70.05,69.9,70.03,105200.0,56.7504,56.7909,56.6693,56.7747,105200.0
2013-01-30 15:30:00,70.0,70.11,69.97,69.97,110400.0,56.7504,56.8396,56.7261,56.7261,110400.0
2013-01-30 15:40:00,69.97,70.01,69.88,69.98,166800.0,56.7261,56.7585,56.6531,56.7342,166800.0
2013-01-30 15:50:00,69.98,70.25,69.96,70.13,323200.0,56.7342,56.9531,56.718,56.8558,323200.0
2013-01-31 09:30:00,69.58,69.94,69.42,69.68,101200.0,56.4099,56.7018,56.2802,56.491,101200.0
2013-01-31 09:40:00,69.72,70.0,69.64,69.98,113000.0,56.5234,56.7504,56.4585,56.7342,113000.0
2013-01-31 09:50:00,70.0,70.08,69.89,69.93,62200.0,56.7504,56.8153,56.6612,56.6936,62200.0
2013-01-31 10:00:00,69.93,69.95,69.82,69.91,43000.0,56.6936,56.7099,56.6045,56.6774,43000.0
2013-01-31 10:10:00,69.9,70.1,69.89,69.92,37000.0,56.6693,56.8315,56.6612,56.6855,37000.0
2013-01-31 10:20:00,69.92,69.95,69.78,69.78,55800.0,56.6855,56.7099,56.572,56.572,55800.0
2013-01-31 10:30:00,69.76,69.88,69.69,69.69,50200.0,56.5558,56.6531,56.4991,56.4991,50200.0
2013-01-31 10:40:00,69.69,69.74,69.59,69.63,134600.0,56.4991,56.5396,56.418,56.4504,134600.0
2013-01-31 10:50:00,69.61,69.79,69.61,69.64,144400.0,56.4342,56.5801,56.4342,56.4585,144400.0
2013-01-31 11:00:00,69.63,69.73,69.61,69.61,57200.0,56.4504,56.5315,56.4342,56.4342,57200.0
2013-01-31 11:10:00,69.61,69.61,69.42,69.46,75000.0,56.4342,56.4342,56.2802,56.3126,75000.0
2013-01-31 11:20:00,69.46,69.52,69.38,69.38,64600.0,56.3126,56.3612,56.2477,56.2477,64600.0
2013-01-31 11:30:00,69.38,69.57,69.3,69.46,134600.0,56.2477,56.4018,56.1829,56.3126,134600.0
2013-01-31 11:40:00,69.48,69.5,69.35,69.47,70200.0,56.3288,56.345,56.2234,56.3207,70200.0
2013-01-31 11:50:00,69.45,69.5,69.36,69.36,93200.0,56.3045,56.345,56.2315,56.2315,93200.0
2013-01-31 12:00:00,69.34,69.56,69.32,69.54,112600.0,56.2153,56.3937,56.1991,56.3775,112600.0
2013-01-31 12:10:00,69.54,69.55,69.42,69.51,170600.0,56.3775,56.3856,56.2802,56.3531,170600.0
2013-01-31 12:20:00,69.51,69.57,69.41,69.51,111600.0,56.3531,56.4018,56.2721,56.3531,111600.0
2013-01-31 12:30:00,69.52,69.55,69.42,69.48,85000.0,56.3612,56.3856,56.2802,56.3288,85000.0
2013-01-31 12:40:00,69.47,69.54,69.4,69.52,140400.0,56.3207,56.3775,56.264,56.3612,140400.0
2013-01-31 12:50:00,69.53,69.6,69.5,69.57,87400.0,56.3694,56.4261,56.345,56.4018,87400.0
2013-01-31 13:00:00,69.57,69.59,69.48,69.51,89200.0,56.4018,56.418,56.3288,56.3531,89200.0
2013-01-31 13:10:00,69.51,69.52,69.48,69.5,69200.0,56.3531,56.3612,56.3288,56.345,69200.0
2013-01-31 13:20:00,69.5,69.52,69.41,69.45,66600.0,56.345,56.3612,56.2721,56.3045,66600.0
2013-01-31 13:30:00,69.45,69.5,69.36,69.4,75200.0,56.3045,56.345,56.2315,56.264,75200.0
2013-01-31 13:40:00,69.39,69.42,69.35,69.36,69800.0,56.2559,56.2802,56.2234,56.2315,69800.0
2013-01-31 13:50:00,69.35,69.36,69.25,69.36,70000.0,56.2234,56.2315,56.1424,56.2315,70000.0
2013-01-31 14:00:00,69.36,69.36,69.25,69.28,72200.0,56.2315,56.2315,56.1424,56.1667,72200.0
2013-01-31 14:10:00,69.27,69.33,69.25,69.3,70800.0,56.1586,56.2072,56.1424,56.1829,70800.0
2013-01-31 14:20:00,69.31,69.32,69.27,69.27,68000.0,56.191,56.1991,56.1586,56.1586,68000.0
2013-01-31 14:30:00,69.27,69.35,69.26,69.32,89400.0,56.1586,56.2234,56.1505,56.1991,89400.0
2013-01-31 14:40:00,69.32,69.44,69.32,69.41,139200.0,56.1991,56.2964,56.1991,56.2721,139200.0
2013-01-31 14:50:00,69.41,69.5,69.39,69.4,114600.0,56.2721,56.345,56.2559,56.264,114600.0
2013-01-31 15:00:00,69.39,69.39,69.2,69.23,105400.0,56.2559,56.2559,56.1018,56.1261,105400.0
2013-01-31 15:10:00,69.24,69.29,69.2,69.28,81600.0,56.1342,56.1748,56.1018,56.1667,81600.0
2013-01-31 15:20:00,69.29,69.32,69.19,69.26,144600.0,56.1748,56.1991,56.0937,56.1505,144600.0
2013-01-31 15:30:00,69.22,69.26,69.08,69.11,211800.0,56.118,56.1505,56.0045,56.0289,211800.0
2013-01-31 15:40:00,69.1,69.14,68.9,68.9,199800.0,56.0207,56.0532,55.8586,55.8586,199800.0
2013-01-31 15:50:00,68.91,69.07,68.89,68.95,495400.0,55.8667,55.9964,55.8505,55.8991,495400.0
2013-02-01 09:30:00,69.67,69.98,68.98,69.02,259200.0,56.4829,56.7342,55.9235,55.9559,259200.0
2013-02-01 09:40:00,69.03,69.32,69.01,69.26,199200.0,55.964,56.1991,55.9478,56.1505,199200.0
2013-02-01 09:50:00,69.29,69.32,69.14,69.19,108600.0,56.1748,56.1991,56.0532,56.0937,108600.0
2013-02-01 10:00:00,69.23,69.67,69.23,69.54,279000.0,56.1261,56.4829,56.1261,56.3775,279000.0
2013-02-01 10:10:00,69.54,69.6,69.42,69.48,146200.0,56.3775,56.4261,56.2802,56.3288,146200.0
2013-02-01 10:20:00,69.49,69.51,69.38,69.49,332200.0,56.3369,56.3531,56.2477,56.3369,332200.0
2013-02-01 10:30:00,69.45,69.49,69.25,69.48,430000.0,56.3045,56.3369,56.1424,56.3288,430000.0
2013-02-01 10:40:00,69.46,69.5,69.25,69.49,248200.0,56.3126,56.345,56.1424,56.3369,248200.0
2013-02-01 10:50:00,69.49,69.51,69.29,69.42,445000.0,56.3369,56.3531,56.1748,56.2802,445000.0
2013-02-01 11:00:00,69.41,69.57,69.4,69.5,286800.0,56.2721,56.4018,56.264,56.345,286800.0
2013-02-01 11:10:00,69.5,69.73,69.5,69.62,330000.0,56.345,56.5315,56.345,56.4423,330000.0
2013-02-01 11:20:00,69.62,69.67,69.56,69.67,125400.0,56.4423,56.4829,56.3937,56.4829,125400.0
2013-02-01 11:30:00,69.64,69.73,69.61,69.73,112000.0,56.4585,56.5315,56.4342,56.5315,112000.0
2013-02-01 11:40:00,69.73,70.0,69.73,69.87,102000.0,56.5315,56.7504,56.5315,56.645,102000.0
2013-02-01 11:50:00,69.86,70.07,69.85,70.06,74000.0,56.6369,56.8071,56.6288,56.799,74000.0
2013-02-01 12:00:00,70.06,70.07,69.9,69.98,76800.0,56.799,56.8071,56.6693,56.7342,76800.0
2013-02-01 12:10:00,69.98,70.08,69.93,69.98,56400.0,56.7342,56.8153,56.6936,56.7342,56400.0
2013-02-01 12:20:00,69.98,70.08,69.92,70.05,82400.0,56.7342,56.8153,56.6855,56.7909,82400.0
2013-02-01 12:30:00,70.05,70.17,70.05,70.12,51200.0,56.7909,56.8882,56.7909,56.8477,51200.0
2013-02-01 12:40:00,70.13,70.16,69.95,70.01,105200.0,56.8558,56.8801,56.7099,56.7585,105200.0
2013-02-01 12:50:00,70.0,70.08,69.96,70.06,56000.0,56.7504,56.8153,56.718,56.799,56000.0
2013-02-01 13:00:00,70.07,70.16,70.0,70.11,62000.0,56.8071,56.8801,56.7504,56.8396,62000.0
2013-02-01 13:10:00,70.11,70.17,70.06,70.16,98000.0,56.8396,56.8882,56.799,56.8801,98000.0
2013-02-01 13:20:00,70.14,70.35,70.13,70.31,70200.0,56.8639,57.0341,56.8558,57.0017,70200.0
2013-02-01 13:30:00,70.31,70.33,70.14,70.3,188600.0,57.0017,57.0179,56.8639,56.9936,188600.0
2013-02-01 13:40:00,70.28,70.41,70.17,70.38,219200.0,56.9774,57.0828,56.8882,57.0585,219200.0
2013-02-01 13:50:00,70.41,70.46,70.17,70.25,223800.0,57.0828,57.1233,56.8882,56.9531,223800.0
2013-02-01 14:00:00,70.24,70.24,70.0,70.22,341200.0,56.945,56.945,56.7504,56.9288,341200.0
2013-02-01 14:10:00,70.21,70.27,70.15,70.16,221400.0,56.9206,56.9693,56.872,56.8801,221400.0
2013-02-01 14:20:00,70.16,70.24,70.02,70.09,383200.0,56.8801,56.945,56.7666,56.8234,383200.0
2013-02-01 14:30:00,70.1,70.17,70.08,70.08,150000.0,56.8315,56.8882,56.8153,56.8153,150000.0
2013-02-01 14:40:00,70.08,70.11,70.0,70.0,138600.0,56.8153,56.8396,56.7504,56.7504,138600.0
2013-02-01 14:50:00,70.0,70.06,69.93,69.98,167200.0,56.7504,56.799,56.6936,56.7342,167200.0
2013-02-01 15:00:00,70.0,70.0,69.74,69.89,208800.0,56.7504,56.7504,56.5396,56.6612,208800.0
2013-02-01 15:10:00,69.91,70.11,69.89,70.05,180400.0,56.6774,56.8396,56.6612,56.7909,180400.0
2013-02-01 15:20:00,70.05,70.06,69.89,69.96,301600.0,56.7909,56.799,56.6612,56.718,301600.0
2013-02-01 15:30:00,69.98,70.14,69.89,70.03,379200.0,56.7342,56.8639,56.6612,56.7747,379200.0
2013-02-01 15:40:00,70.02,70.39,70.0,70.39,384800.0,56.7666,57.0666,56.7504,57.0666,384800.0
2013-02-01 15:50:00,70.39,70.45,70.21,70.25,256600.0,57.0666,57.1152,56.9206,56.9531,256600.0
2013-02-04 09:30:00,69.87,69.87,69.18,69.63,113000.0,56.645,56.645,56.0856,56.4504,113000.0
2013-02-04 09:40:00,69.67,69.96,69.63,69.82,96000.0,56.4829,56.718,56.4504,56.6045,96000.0
2013-02-04 09:50:00,69.81,70.07,69.74,70.02,55200.0,56.5964,56.8071,56.5396,56.7666,55200.0
2013-02-04 10:00:00,70.01,70.05,69.76,70.02,111800.0,56.7585,56.7909,56.5558,56.7666,111800.0
2013-02-04 10:10:00,70.04,70.14,69.73,69.73,169000.0,56.7828,56.8639,56.5315,56.5315,169000.0
2013-02-04 10:20:00,69.74,70.07,69.73,69.93,175600.0,56.5396,56.8071,56.5315,56.6936,175600.0
2013-02-04 10:30:00,69.93,70.06,69.66,70.04,287400.0,56.6936,56.799,56.4748,56.7828,287400.0
2013-02-04 10:40:00,70.04,70.14,69.78,69.93,301000.0,56.7828,56.8639,56.572,56.6936,301000.0
2013-02-04 10:50:00,69.91,70.1,69.82,69.9,247000.0,56.6774,56.8315,56.6045,56.6693,247000.0
2013-02-04 11:00:00,69.9,70.08,69.86,69.97,214200.0,56.6693,56.8153,56.6369,56.7261,214200.0
2013-02-04 11:10:00,69.99,70.02,69.84,69.89,247200.0,56.7423,56.7666,56.6207,56.6612,247200.0
2013-02-04 11:20:00,69.89,69.93,69.85,69.91,306600.0,56.6612,56.6936,56.6288,56.6774,306600.0
2013-02-04 11:30:00,69.89,70.1,69.83,69.97,219600.0,56.6612,56.8315,56.6126,56.7261,219600.0
2013-02-04 11:40:00,69.99,70.03,69.88,69.92,228400.0,56.7423,56.7747,56.6531,56.6855,228400.0
2013-02-04 11:50:00,69.91,69.98,69.82,69.85,221800.0,56.6774,56.7342,56.6045,56.6288,221800.0
2013-02-04 12:00:00,69.8,69.83,69.5,69.57,183400.0,56.5883,56.6126,56.345,56.4018,183400.0
2013-02-04 12:10:00,69.57,69.7,69.42,69.58,217000.0,56.4018,56.5072,56.2802,56.4099,217000.0
2013-02-04 12:20:00,69.59,69.88,69.58,69.85,145800.0,56.418,56.6531,56.4099,56.6288,145800.0
2013-02-04 12:30:00,69.83,69.99,69.66,69.86,274800.0,56.6126,56.7423,56.4748,56.6369,274800.0
2013-02-04 12:40:00,69.87,69.95,69.74,69.85,228200.0,56.645,56.7099,56.5396,56.6288,228200.0
2013-02-04 12:50:00,69.85,70.01,69.74,69.99,204800.0,56.6288,56.7585,56.5396,56.7423,204800.0
2013-02-04 13:00:00,70.0,70.0,69.73,69.91,208000.0,56.7504,56.7504,56.5315,56.6774,208000.0
2013-02-04 13:10:00,69.91,69.96,69.81,69.87,189800.0,56.6774,56.718,56.5964,56.645,189800.0
2013-02-04 13:20:00,69.86,69.97,69.72,69.95,213600.0,56.6369,56.7261,56.5234,56.7099,213600.0
2013-02-04 13:30:00,69.94,70.03,69.89,69.99,202400.0,56.7018,56.7747,56.6612,56.7423,202400.0
2013-02-04 13:40:00,70.0,70.08,69.88,70.0,211000.0,56.7504,56.8153,56.6531,56.7504,211000.0
2013-02-04 13:50:00,70.01,70.05,69.89,70.02,209400.0,56.7585,56.7909,56.6612,56.7666,209400.0
2013-02-04 14:00:00,70.04,70.07,69.89,70.04,241200.0,56.7828,56.8071,56.6612,56.7828,241200.0
2013-02-04 14:10:00,70.04,70.05,69.76,69.82,264200.0,56.7828,56.7909,56.5558,56.6045,264200.0
2013-02-04 14:20:00,69.8,70.0,69.8,69.92,299800.0,56.5883,56.7504,56.5883,56.6855,299800.0
2013-02-04 14:30:00,69.93,69.96,69.82,69.89,191800.0,56.6936,56.718,56.6045,56.6612,191800.0
2013-02-04 14:40:00,69.89,69.98,69.83,69.9,163200.0,56.6612,56.7342,56.6126,56.6693,163200.0
2013-02-04 14:50:00,69.91,69.94,69.82,69.89,153200.0,56.6774,56.7018,56.6045,56.6612,153200.0
2013-02-04 15:00:00,69.88,69.89,69.77,69.78,201200.0,56.6531,56.6612,56.5639,56.572,201200.0
2013-02-04 15:10:00,69.78,69.9,69.65,69.88,218400.0,56.572,56.6693,56.4666,56.6531,218400.0
2013-02-04 15:20:00,69.86,69.9,69.79,69.85,224000.0,56.6369,56.6693,56.5801,56.6288,224000.0
2013-02-04 15:30:00,69.84,69.87,69.68,69.78,306000.0,56.6207,56.645,56.491,56.572,306000.0
2013-02-04 15:40:00,69.76,69.79,69.63,69.7,396000.0,56.5558,56.5801,56.4504,56.5072,396000.0
2013-02-04 15:50:00,69.7,69.7,69.48,69.49,435200.0,56.5072,56.5072,56.3288,56.3369,435200.0
2013-02-05 09:30:00,69.72,70.17,69.64,70.17,118000.0,56.5234,56.8882,56.4585,56.8882,118000.0
2013-02-05 09:40:00,70.15,70.22,69.72,70.0,183200.0,56.872,56.9288,56.5234,56.7504,183200.0
2013-02-05 09:50:00,70.0,70.0,69.85,69.94,137200.0,56.7504,56.7504,56.6288,56.7018,137200.0
2013-02-05 10:00:00,69.94,69.94,69.72,69.82,187800.0,56.7018,56.7018,56.5234,56.6045,187800.0
2013-02-05 10:10:00,69.83,69.91,69.75,69.76,236800.0,56.6126,56.6774,56.5477,56.5558,236800.0
2013-02-05 10:20:00,69.75,69.83,69.61,69.68,262000.0,56.5477,56.6126,56.4342,56.491,262000.0
2013-02-05 10:30:00,69.68,69.81,69.5,69.8,370200.0,56.491,56.5964,56.345,56.5883,370200.0
2013-02-05 10:40:00,69.79,69.84,69.53,69.61,276600.0,56.5801,56.6207,56.3694,56.4342,276600.0
2013-02-05 10:50:00,69.61,69.67,69.44,69.44,311800.0,56.4342,56.4829,56.2964,56.2964,311800.0
2013-02-05 11:00:00,69.44,69.55,69.41,69.41,268000.0,56.2964,56.3856,56.2721,56.2721,268000.0
2013-02-05 11:10:00,69.42,69.45,69.15,69.29,496600.0,56.2802,56.3045,56.0613,56.1748,496600.0
2013-02-05 11:20:00,69.29,69.39,69.2,69.3,411800.0,56.1748,56.2559,56.1018,56.1829,411800.0
2013-02-05 11:30:00,69.28,69.28,68.91,69.01,389600.0,56.1667,56.1667,55.8667,55.9478,389600.0
2013-02-05 11:40:00,69.03,69.03,68.54,68.54,461200.0,55.964,55.964,55.5667,55.5667,461200.0
2013-02-05 11:50:00,68.54,68.64,68.5,68.56,251400.0,55.5667,55.6478,55.5343,55.583,251400.0
2013-02-05 12:00:00,68.57,68.96,68.55,68.93,280000.0,55.5911,55.9072,55.5749,55.8829,280000.0
2013-02-05 12:10:00,68.94,69.0,68.61,68.71,290000.0,55.891,55.9397,55.6235,55.7046,290000.0
2013-02-05 12:20:00,68.72,69.07,68.72,69.04,270200.0,55.7127,55.9964,55.7127,55.9721,270200.0
2013-02-05 12:30:00,69.04,69.29,69.0,69.24,258200.0,55.9721,56.1748,55.9397,56.1342,258200.0
2013-02-05 12:40:00,69.24,69.36,69.17,69.28,289400.0,56.1342,56.2315,56.0775,56.1667,289400.0
2013-02-05 12:50:00,69.28,69.45,69.1,69.45,250800.0,56.1667,56.3045,56.0207,56.3045,250800.0
2013-02-05 13:00:00,69.44,69.46,69.08,69.13,185400.0,56.2964,56.3126,56.0045,56.0451,185400.0
2013-02-05 13:10:00,69.12,69.23,69.06,69.1,235600.0,56.037,56.1261,55.9883,56.0207,235600.0
2013-02-05 13:20:00,69.1,69.14,68.97,69.06,258800.0,56.0207,56.0532,55.9154,55.9883,258800.0
2013-02-05 13:30:00,69.07,69.08,68.86,69.0,303000.0,55.9964,56.0045,55.8262,55.9397,303000.0
2013-02-05 13:40:00,68.98,69.17,68.98,69.07,168400.0,55.9235,56.0775,55.9235,55.9964,168400.0
2013-02-05 13:50:00,69.08,69.14,69.05,69.08,138600.0,56.0045,56.0532,55.9802,56.0045,138600.0
2013-02-05 14:00:00,69.08,69.22,69.05,69.13,213600.0,56.0045,56.118,55.9802,56.0451,213600.0
2013-02-05 14:10:00,69.11,69.17,68.98,69.0,246200.0,56.0289,56.0775,55.9235,55.9397,246200.0
2013-02-05 14:20:00,69.0,69.11,68.96,69.08,194400.0,55.9397,56.0289,55.9072,56.0045,194400.0
2013-02-05 14:30:00,69.09,69.27,68.97,69.24,200000.0,56.0126,56.1586,55.9154,56.1342,200000.0
2013-02-05 14:40:00,69.23,69.24,69.13,69.22,217400.0,56.1261,56.1342,56.0451,56.118,217400.0
2013-02-05 14:50:00,69.22,69.3,69.17,69.3,272200.0,56.118,56.1829,56.0775,56.1829,272200.0
2013-02-05 15:00:00,69.29,69.38,69.21,69.22,197400.0,56.1748,56.2477,56.1099,56.118,197400.0
2013-02-05 15:10:00,69.22,69.29,69.17,69.25,264800.0,56.118,56.1748,56.0775,56.1424,264800.0
2013-02-05 15:20:00,69.24,69.3,69.17,69.27,305800.0,56.1342,56.1829,56.0775,56.1586,305800.0
2013-02-05 15:30:00,69.27,69.32,69.19,69.26,407200.0,56.1586,56.1991,56.0937,56.1505,407200.0
2013-02-05 15:40:00,69.26,69.31,69.23,69.31,443800.0,56.1505,56.191,56.1261,56.191,443800.0
2013-02-05 15:50:00,69.31,69.33,69.08,69.17,675200.0,56.191,56.2072,56.0045,56.0775,675200.0
2013-02-06 09:30:00,68.97,68.98,68.53,68.58,307800.0,55.9154,55.9235,55.5586,55.5992,307800.0
2013-02-06 09:40:00,68.57,69.19,68.57,68.94,233800.0,55.5911,56.0937,55.5911,55.891,233800.0
2013-02-06 09:50:00,68.94,69.19,68.89,69.14,115800.0,55.891,56.0937,55.8505,56.0532,115800.0
2013-02-06 10:00:00,69.14,69.43,69.12,69.39,128800.0,56.0532,56.2883,56.037,56.2559,128800.0
2013-02-06 10:10:00,69.42,69.44,69.04,69.06,217600.0,56.2802,56.2964,55.9721,55.9883,217600.0
2013-02-06 10:20:00,69.07,69.07,68.88,68.89,374400.0,55.9964,55.9964,55.8424,55.8505,374400.0
2013-02-06 10:30:00,68.88,68.92,68.57,68.6,326600.0,55.8424,55.8748,55.5911,55.6154,326600.0
2013-02-06 10:40:00,68.6,68.62,68.43,68.45,150400.0,55.6154,55.6316,55.4776,55.4938,150400.0
2013-02-06 10:50:00,68.45,68.67,68.45,68.63,132800.0,55.4938,55.6721,55.4938,55.6397,132800.0
2013-02-06 11:00:00,68.63,68.79,68.63,68.74,121000.0,55.6397,55.7694,55.6397,55.7289,121000.0
2013-02-06 11:10:00,68.74,68.99,68.74,68.98,178000.0,55.7289,55.9316,55.7289,55.9235,178000.0
2013-02-06 11:20:00,68.96,69.03,68.95,68.99,178000.0,55.9072,55.964,55.8991,55.9316,178000.0
2013-02-06 11:30:00,68.97,69.0,68.83,68.88,122800.0,55.9154,55.9397,55.8019,55.8424,122800.0
2013-02-06 11:40:00,68.86,68.89,68.8,68.8,65400.0,55.8262,55.8505,55.7775,55.7775,65400.0
2013-02-06 11:50:00,68.8,68.92,68.7,68.88,118200.0,55.7775,55.8748,55.6965,55.8424,118200.0
2013-02-06 12:00:00,68.86,68.97,68.81,68.93,137200.0,55.8262,55.9154,55.7856,55.8829,137200.0
2013-02-06 12:10:00,68.94,69.1,68.92,68.95,127000.0,55.891,56.0207,55.8748,55.8991,127000.0
2013-02-06 12:20:00,68.97,69.0,68.83,68.85,137000.0,55.9154,55.9397,55.8019,55.8181,137000.0
2013-02-06 12:30:00,68.85,69.05,68.85,69.02,80600.0,55.8181,55.9802,55.8181,55.9559,80600.0
2013-02-06 12:40:00,69.01,69.02,68.86,68.89,66000.0,55.9478,55.9559,55.8262,55.8505,66000.0
2013-02-06 12:50:00,68.88,68.9,68.76,68.82,117200.0,55.8424,55.8586,55.7451,55.7937,117200.0
2013-02-06 13:00:00,68.82,68.92,68.79,68.89,113800.0,55.7937,55.8748,55.7694,55.8505,113800.0
2013-02-06 13:10:00,68.89,68.92,68.83,68.86,102000.0,55.8505,55.8748,55.8019,55.8262,102000.0
2013-02-06 13:20:00,68.86,68.89,68.71,68.73,232000.0,55.8262,55.8505,55.7046,55.7208,232000.0
2013-02-06 13:30:00,68.72,68.86,68.71,68.81,168800.0,55.7127,55.8262,55.7046,55.7856,168800.0
2013-02-06 13:40:00,68.81,68.84,68.78,68.83,109000.0,55.7856,55.81,55.7613,55.8019,109000.0
2013-02-06 13:50:00,68.83,68.85,68.76,68.79,219400.0,55.8019,55.8181,55.7451,55.7694,219400.0
2013-02-06 14:00:00,68.78,68.86,68.77,68.83,278000.0,55.7613,55.8262,55.7532,55.8019,278000.0
2013-02-06 14:10:00,68.83,68.84,68.52,68.53,440600.0,55.8019,55.81,55.5505,55.5586,440600.0
2013-02-06 14:20:00,68.53,68.7,68.47,68.64,490000.0,55.5586,55.6965,55.51,55.6478,490000.0
2013-02-06 14:30:00,68.64,68.8,68.58,68.79,287800.0,55.6478,55.7775,55.5992,55.7694,287800.0
2013-02-06 14:40:00,68.79,68.83,68.73,68.82,203800.0,55.7694,55.8019,55.7208,55.7937,203800.0
2013-02-06 14:50:00,68.83,68.88,68.76,68.86,313600.0,55.8019,55.8424,55.7451,55.8262,313600.0
2013-02-06 15:00:00,68.86,68.99,68.86,68.96,368000.0,55.8262,55.9316,55.8262,55.9072,368000.0
2013-02-06 15:10:00,68.95,69.0,68.84,68.89,442400.0,55.8991,55.9397,55.81,55.8505,442400.0
2013-02-06 15:20:00,68.89,69.08,68.86,69.02,360000.0,55.8505,56.0045,55.8262,55.9559,360000.0
2013-02-06 15:30:00,69.01,69.07,68.95,69.01,466800.0,55.9478,55.9964,55.8991,55.9478,466800.0
2013-02-06 15:40:00,68.99,69.07,68.97,69.01,538200.0,55.9316,55.9964,55.9154,55.9478,538200.0
2013-02-06 15:50:00,69.02,69.19,69.02,69.16,299000.0,55.9559,56.0937,55.9559,56.0694,299000.0
2013-02-07 09:30:00,69.39,69.5,68.92,68.99,299200.0,56.2559,56.345,55.8748,55.9316,299200.0
2013-02-07 09:40:00,68.99,69.32,68.78,69.24,185400.0,55.9316,56.1991,55.7613,56.1342,185400.0
2013-02-07 09:50:00,69.22,69.22,68.86,68.89,193000.0,56.118,56.118,55.8262,55.8505,193000.0
2013-02-07 10:00:00,68.89,68.9,68.7,68.73,202600.0,55.8505,55.8586,55.6965,55.7208,202600.0
2013-02-07 10:10:00,68.72,68.8,68.65,68.79,202800.0,55.7127,55.7775,55.6559,55.7694,202800.0
2013-02-07 10:20:00,68.79,68.85,68.6,68.61,157400.0,55.7694,55.8181,55.6154,55.6235,157400.0
2013-02-07 10:30:00,68.6,68.61,68.31,68.32,209000.0,55.6154,55.6235,55.3803,55.3884,209000.0
2013-02-07 10:40:00,68.32,68.35,68.12,68.14,188800.0,55.3884,55.4127,55.2262,55.2425,188800.0
2013-02-07 10:50:00,68.14,68.63,68.14,68.61,219000.0,55.2425,55.6397,55.2425,55.6235,219000.0
2013-02-07 11:00:00,68.6,68.71,68.54,68.69,152600.0,55.6154,55.7046,55.5667,55.6884,152600.0
2013-02-07 11:10:00,68.69,68.7,68.47,68.47,130400.0,55.6884,55.6965,55.51,55.51,130400.0
2013-02-07 11:20:00,68.48,68.48,68.35,68.35,118400.0,55.5181,55.5181,55.4127,55.4127,118400.0
2013-02-07 11:30:00,68.35,68.36,68.21,68.22,147200.0,55.4127,55.4208,55.2992,55.3073,147200.0
2013-02-07 11:40:00,68.22,68.23,68.12,68.13,109000.0,55.3073,55.3154,55.2262,55.2343,109000.0
2013-02-07 11:50:00,68.13,68.14,68.02,68.1,203600.0,55.2343,55.2425,55.1452,55.21,203600.0
2013-02-07 12:00:00,68.1,68.33,68.02,68.33,146600.0,55.21,55.3965,55.1452,55.3965,146600.0
2013-02-07 12:10:00,68.35,68.39,68.25,68.29,120800.0,55.4127,55.4451,55.3316,55.3641,120800.0
2013-02-07 12:20:00,68.3,68.36,68.27,68.35,125400.0,55.3722,55.4208,55.3478,55.4127,125400.0
2013-02-07 12:30:00,68.35,68.47,68.35,68.39,120800.0,55.4127,55.51,55.4127,55.4451,120800.0
2013-02-07 12:40:00,68.39,68.46,68.39,68.42,91200.0,55.4451,55.5019,55.4451,55.4695,91200.0
2013-02-07 12:50:00,68.43,68.45,68.31,68.31,83400.0,55.4776,55.4938,55.3803,55.3803,83400.0
2013-02-07 13:00:00,68.31,68.33,68.21,68.21,111400.0,55.3803,55.3965,55.2992,55.2992,111400.0
2013-02-07 13:10:00,68.22,68.31,68.22,68.28,73000.0,55.3073,55.3803,55.3073,55.356,73000.0
2013-02-07 13:20:00,68.28,68.38,68.21,68.38,126200.0,55.356,55.437,55.2992,55.437,126200.0
2013-02-07 13:30:00,68.38,68.51,68.38,68.51,150600.0,55.437,55.5424,55.437,55.5424,150600.0
2013-02-07 13:40:00,68.5,68.76,68.49,68.74,197200.0,55.5343,55.7451,55.5262,55.7289,197200.0
2013-02-07 13:50:00,68.73,68.85,68.72,68.75,160800.0,55.7208,55.8181,55.7127,55.737,160800.0
2013-02-07 14:00:00,68.74,68.79,68.73,68.75,200600.0,55.7289,55.7694,55.7208,55.737,200600.0
2013-02-07 14:10:00,68.75,68.75,68.66,68.68,155200.0,55.737,55.737,55.664,55.6802,155200.0
2013-02-07 14:20:00,68.67,68.68,68.53,68.54,180600.0,55.6721,55.6802,55.5586,55.5667,180600.0
2013-02-07 14:30:00,68.54,68.75,68.53,68.71,285400.0,55.5667,55.737,55.5586,55.7046,285400.0
2013-02-07 14:40:00,68.71,68.85,68.71,68.73,305200.0,55.7046,55.8181,55.7046,55.7208,305200.0
2013-02-07 14:50:00,68.73,68.92,68.7,68.88,238800.0,55.7208,55.8748,55.6965,55.8424,238800.0
2013-02-07 15:00:00,68.87,69.0,68.86,68.96,302400.0,55.8343,55.9397,55.8262,55.9072,302400.0
2013-02-07 15:10:00,68.93,69.11,68.92,69.11,280800.0,55.8829,56.0289,55.8748,56.0289,280800.0
2013-02-07 15:20:00,69.11,69.16,69.02,69.12,368600.0,56.0289,56.0694,55.9559,56.037,368600.0
2013-02-07 15:30:00,69.13,69.14,68.92,69.03,300400.0,56.0451,56.0532,55.8748,55.964,300400.0
2013-02-07 15:40:00,69.03,69.06,68.83,69.01,392600.0,55.964,55.9883,55.8019,55.9478,392600.0
2013-02-07 15:50:00,69.01,69.04,68.89,68.99,298800.0,55.9478,55.9721,55.8505,55.9316,298800.0
2013-02-08 09:30:00,69.0,69.49,68.7,69.49,211600.0,55.9397,56.3369,55.6965,56.3369,211600.0
2013-02-08 09:40:00,69.49,69.64,69.09,69.11,150000.0,56.3369,56.4585,56.0126,56.0289,150000.0
2013-02-08 09:50:00,69.11,69.13,68.9,68.9,141400.0,56.0289,56.0451,55.8586,55.8586,141400.0
2013-02-08 10:00:00,68.89,69.05,68.89,68.99,185200.0,55.8505,55.9802,55.8505,55.9316,185200.0
2013-02-08 10:10:00,69.0,69.01,68.87,68.89,229200.0,55.9397,55.9478,55.8343,55.8505,229200.0
2013-02-08 10:20:00,68.89,68.89,68.81,68.83,251800.0,55.8505,55.8505,55.7856,55.8019,251800.0
2013-02-08 10:30:00,68.83,69.0,68.79,68.92,183800.0,55.8019,55.9397,55.7694,55.8748,183800.0
2013-02-08 10:40:00,68.93,68.97,68.9,68.93,153000.0,55.8829,55.9154,55.8586,55.8829,153000.0
2013-02-08 10:50:00,68.94,68.94,68.86,68.88,139800.0,55.891,55.891,55.8262,55.8424,139800.0
2013-02-08 11:00:00,68.88,68.89,68.82,68.86,181800.0,55.8424,55.8505,55.7937,55.8262,181800.0
2013-02-08 11:10:00,68.88,68.92,68.81,68.92,121000.0,55.8424,55.8748,55.7856,55.8748,121000.0
2013-02-08 11:20:00,68.92,69.0,68.89,68.99,138200.0,55.8748,55.9397,55.8505,55.9316,138200.0
2013-02-08 11:30:00,68.99,69.06,68.92,69.02,158400.0,55.9316,55.9883,55.8748,55.9559,158400.0
2013-02-08 11:40:00,69.02,69.28,69.01,69.27,170800.0,55.9559,56.1667,55.9478,56.1586,170800.0
2013-02-08 11:50:00,69.28,69.33,69.16,69.17,161600.0,56.1667,56.2072,56.0694,56.0775,161600.0
2013-02-08 12:00:00,69.17,69.17,69.05,69.05,103400.0,56.0775,56.0775,55.9802,55.9802,103400.0
2013-02-08 12:10:00,69.05,69.07,69.0,69.01,169200.0,55.9802,55.9964,55.9397,55.9478,169200.0
2013-02-08 12:20:00,69.01,69.07,69.0,69.06,137800.0,55.9478,55.9964,55.9397,55.9883,137800.0
2013-02-08 12:30:00,69.06,69.17,69.05,69.1,159600.0,55.9883,56.0775,55.9802,56.0207,159600.0
2013-02-08 12:40:00,69.1,69.23,69.09,69.19,150000.0,56.0207,56.1261,56.0126,56.0937,150000.0
2013-02-08 12:50:00,69.19,69.22,69.19,69.21,199400.0,56.0937,56.118,56.0937,56.1099,199400.0
2013-02-08 13:00:00,69.22,69.33,69.22,69.28,187800.0,56.118,56.2072,56.118,56.1667,187800.0
2013-02-08 13:10:00,69.28,69.36,69.2,69.21,256400.0,56.1667,56.2315,56.1018,56.1099,256400.0
2013-02-08 13:20:00,69.21,69.33,69.21,69.29,199600.0,56.1099,56.2072,56.1099,56.1748,199600.0
2013-02-08 13:30:00,69.29,69.36,69.28,69.36,169000.0,56.1748,56.2315,56.1667,56.2315,169000.0
2013-02-08 13:40:00,69.36,69.39,69.32,69.35,213600.0,56.2315,56.2559,56.1991,56.2234,213600.0
2013-02-08 13:50:00,69.35,69.38,69.32,69.36,208800.0,56.2234,56.2477,56.1991,56.2315,208800.0
2013-02-08 14:00:00,69.36,69.37,69.33,69.37,203200.0,56.2315,56.2396,56.2072,56.2396,203200.0
2013-02-08 14:10:00,69.37,69.45,69.36,69.45,175600.0,56.2396,56.3045,56.2315,56.3045,175600.0
2013-02-08 14:20:00,69.45,69.45,69.42,69.45,219800.0,56.3045,56.3045,56.2802,56.3045,219800.0
2013-02-08 14:30:00,69.44,69.56,69.43,69.55,207000.0,56.2964,56.3937,56.2883,56.3856,207000.0
2013-02-08 14:40:00,69.56,69.61,69.53,69.58,235600.0,56.3937,56.4342,56.3694,56.4099,235600.0
2013-02-08 14:50:00,69.58,69.58,69.41,69.41,216800.0,56.4099,56.4099,56.2721,56.2721,216800.0
2013-02-08 15:00:00,69.41,69.5,69.35,69.42,221800.0,56.2721,56.345,56.2234,56.2802,221800.0
2013-02-08 15:10:00,69.42,69.5,69.41,69.41,147400.0,56.2802,56.345,56.2721,56.2721,147400.0
2013-02-08 15:20:00,69.42,69.44,69.36,69.37,204400.0,56.2802,56.2964,56.2315,56.2396,204400.0
2013-02-08 15:30:00,69.36,69.38,69.3,69.33,160200.0,56.2315,56.2477,56.1829,56.2072,160200.0
2013-02-08 15:40:00,69.32,69.41,69.13,69.36,176800.0,56.1991,56.2721,56.0451,56.2315,176800.0
2013-02-08 15:50:00,69.36,69.42,69.33,69.4,107200.0,56.2315,56.2802,56.2072,56.264,107200.0
2013-02-11 09:30:00,69.58,69.6,69.28,69.54,119400.0,56.4099,56.4261,56.1667,56.3775,119400.0
2013-02-11 09:40:00,69.48,69.5,69.28,69.32,162000.0,56.3288,56.345,56.1667,56.1991,162000.0
2013-02-11 09:50:00,69.32,69.33,69.27,69.27,144400.0,56.1991,56.2072,56.1586,56.1586,144400.0
2013-02-11 10:00:00,69.27,69.28,69.24,69.24,206000.0,56.1586,56.1667,56.1342,56.1342,206000.0
2013-02-11 10:10:00,69.24,69.26,69.14,69.14,190000.0,56.1342,56.1505,56.0532,56.0532,190000.0
2013-02-11 10:20:00,69.14,69.14,69.11,69.11,181800.0,56.0532,56.0532,56.0289,56.0289,181800.0
2013-02-11 10:30:00,69.11,69.21,69.08,69.16,242800.0,56.0289,56.1099,56.0045,56.0694,242800.0
2013-02-11 10:40:00,69.17,69.42,69.17,69.39,185200.0,56.0775,56.2802,56.0775,56.2559,185200.0
2013-02-11 10:50:00,69.39,69.5,69.39,69.42,113600.0,56.2559,56.345,56.2559,56.2802,113600.0
2013-02-11 11:00:00,69.41,69.42,69.32,69.33,122400.0,56.2721,56.2802,56.1991,56.2072,122400.0
2013-02-11 11:10:00,69.33,69.35,69.32,69.33,170400.0,56.2072,56.2234,56.1991,56.2072,170400.0
2013-02-11 11:20:00,69.33,69.33,69.29,69.29,175000.0,56.2072,56.2072,56.1748,56.1748,175000.0
2013-02-11 11:30:00,69.3,69.3,69.25,69.25,116000.0,56.1829,56.1829,56.1424,56.1424,116000.0
2013-02-11 11:40:00,69.25,69.27,69.25,69.25,136800.0,56.1424,56.1586,56.1424,56.1424,136800.0
2013-02-11 11:50:00,69.26,69.34,69.25,69.33,128600.0,56.1505,56.2153,56.1424,56.2072,128600.0
2013-02-11 12:00:00,69.33,69.33,69.28,69.29,135000.0,56.2072,56.2072,56.1667,56.1748,135000.0
2013-02-11 12:10:00,69.28,69.38,69.28,69.36,143200.0,56.1667,56.2477,56.1667,56.2315,143200.0
2013-02-11 12:20:00,69.36,69.46,69.36,69.46,100000.0,56.2315,56.3126,56.2315,56.3126,100000.0
2013-02-11 12:30:00,69.46,69.54,69.45,69.52,137600.0,56.3126,56.3775,56.3045,56.3612,137600.0
2013-02-11 12:40:00,69.51,69.52,69.49,69.5,111400.0,56.3531,56.3612,56.3369,56.345,111400.0
2013-02-11 12:50:00,69.5,69.66,69.5,69.63,125600.0,56.345,56.4748,56.345,56.4504,125600.0
2013-02-11 13:00:00,69.62,69.73,69.57,69.58,107200.0,56.4423,56.5315,56.4018,56.4099,107200.0
2013-02-11 13:10:00,69.58,69.58,69.41,69.43,76000.0,56.4099,56.4099,56.2721,56.2883,76000.0
2013-02-11 13:20:00,69.42,69.43,69.38,69.38,99000.0,56.2802,56.2883,56.2477,56.2477,99000.0
2013-02-11 13:30:00,69.38,69.39,69.33,69.33,84200.0,56.2477,56.2559,56.2072,56.2072,84200.0
2013-02-11 13:40:00,69.33,69.45,69.33,69.41,161000.0,56.2072,56.3045,56.2072,56.2721,161000.0
2013-02-11 13:50:00,69.41,69.42,69.36,69.41,99200.0,56.2721,56.2802,56.2315,56.2721,99200.0
2013-02-11 14:00:00,69.41,69.47,69.4,69.46,149200.0,56.2721,56.3207,56.264,56.3126,149200.0
2013-02-11 14:10:00,69.47,69.51,69.47,69.47,118000.0,56.3207,56.3531,56.3207,56.3207,118000.0
2013-02-11 14:20:00,69.47,69.47,69.38,69.39,87200.0,56.3207,56.3207,56.2477,56.2559,87200.0
2013-02-11 14:30:00,69.39,69.39,69.37,69.37,173200.0,56.2559,56.2559,56.2396,56.2396,173200.0
2013-02-11 14:40:00,69.37,69.48,69.36,69.45,132400.0,56.2396,56.3288,56.2315,56.3045,132400.0
2013-02-11 14:50:00,69.45,69.57,69.45,69.56,113800.0,56.3045,56.4018,56.3045,56.3937,113800.0
2013-02-11 15:00:00,69.56,69.64,69.56,69.58,179800.0,56.3937,56.4585,56.3937,56.4099,179800.0
2013-02-11 15:10:00,69.58,69.64,69.54,69.61,99600.0,56.4099,56.4585,56.3775,56.4342,99600.0
2013-02-11 15:20:00,69.62,69.66,69.61,69.65,170200.0,56.4423,56.4748,56.4342,56.4666,170200.0
2013-02-11 15:30:00,69.65,69.74,69.63,69.74,162000.0,56.4666,56.5396,56.4504,56.5396,162000.0
2013-02-11 15:40:00,69.74,69.85,69.72,69.76,202200.0,56.5396,56.6288,56.5234,56.5558,202200.0
2013-02-11 15:50:00,69.76,69.76,69.64,69.68,90800.0,56.5558,56.5558,56.4585,56.491,90800.0
2013-02-12 09:30:00,69.2,69.2,68.36,68.5,347800.0,56.1018,56.1018,55.4208,55.5343,347800.0
2013-02-12 09:40:00,68.46,68.76,68.27,68.27,250200.0,55.5019,55.7451,55.3478,55.3478,250200.0
2013-02-12 09:50:00,68.26,68.56,68.16,68.52,238800.0,55.3397,55.583,55.2587,55.5505,238800.0
2013-02-12 10:00:00,68.53,68.54,68.08,68.08,228200.0,55.5586,55.5667,55.1938,55.1938,228200.0
2013-02-12 10:10:00,68.08,68.25,67.97,68.17,251600.0,55.1938,55.3316,55.1046,55.2668,251600.0
2013-02-12 10:20:00,68.18,68.47,68.17,68.47,257400.0,55.2749,55.51,55.2668,55.51,257400.0
2013-02-12 10:30:00,68.46,68.48,68.01,68.06,183400.0,55.5019,55.5181,55.1371,55.1776,183400.0
2013-02-12 10:40:00,68.06,68.11,67.88,68.08,258000.0,55.1776,55.2181,55.0317,55.1938,258000.0
2013-02-12 10:50:00,68.08,68.14,68.05,68.05,156400.0,55.1938,55.2425,55.1695,55.1695,156400.0
2013-02-12 11:00:00,68.06,68.1,67.9,68.08,141000.0,55.1776,55.21,55.0479,55.1938,141000.0
2013-02-12 11:10:00,68.08,68.09,67.96,67.98,122400.0,55.1938,55.2019,55.0965,55.1127,122400.0
2013-02-12 11:20:00,67.98,68.1,67.89,68.08,145800.0,55.1127,55.21,55.0398,55.1938,145800.0
2013-02-12 11:30:00,68.08,68.08,67.9,67.9,125600.0,55.1938,55.1938,55.0479,55.0479,125600.0
2013-02-12 11:40:00,67.89,67.91,67.73,67.74,115800.0,55.0398,55.056,54.9101,54.9182,115800.0
2013-02-12 11:50:00,67.74,67.87,67.74,67.86,86400.0,54.9182,55.0236,54.9182,55.0155,86400.0
2013-02-12 12:00:00,67.86,68.0,67.85,68.0,112200.0,55.0155,55.129,55.0073,55.129,112200.0
2013-02-12 12:10:00,68.0,68.0,67.92,67.98,91600.0,55.129,55.129,55.0641,55.1127,91600.0
2013-02-12 12:20:00,67.98,68.05,67.95,67.99,126200.0,55.1127,55.1695,55.0884,55.1208,126200.0
2013-02-12 12:30:00,67.99,68.06,67.99,68.0,82800.0,55.1208,55.1776,55.1208,55.129,82800.0
2013-02-12 12:40:00,67.99,68.02,67.92,68.01,142200.0,55.1208,55.1452,55.0641,55.1371,142200.0
2013-02-12 12:50:00,68.01,68.31,68.01,68.28,158600.0,55.1371,55.3803,55.1371,55.356,158600.0
2013-02-12 13:00:00,68.28,68.29,68.14,68.14,85800.0,55.356,55.3641,55.2425,55.2425,85800.0
2013-02-12 13:10:00,68.14,68.2,68.11,68.13,124800.0,55.2425,55.2911,55.2181,55.2343,124800.0
2013-02-12 13:20:00,68.13,68.17,68.08,68.14,96800.0,55.2343,55.2668,55.1938,55.2425,96800.0
2013-02-12 13:30:00,68.14,68.14,68.08,68.08,93000.0,55.2425,55.2425,55.1938,55.1938,93000.0
2013-02-12 13:40:00,68.08,68.1,68.04,68.04,76600.0,55.1938,55.21,55.1614,55.1614,76600.0
2013-02-12 13:50:00,68.04,68.04,67.95,67.97,70600.0,55.1614,55.1614,55.0884,55.1046,70600.0
2013-02-12 14:00:00,67.97,67.99,67.9,67.92,89600.0,55.1046,55.1208,55.0479,55.0641,89600.0
2013-02-12 14:10:00,67.92,68.0,67.87,67.98,135200.0,55.0641,55.129,55.0236,55.1127,135200.0
2013-02-12 14:20:00,67.98,67.98,67.9,67.94,76400.0,55.1127,55.1127,55.0479,55.0803,76400.0
2013-02-12 14:30:00,67.94,68.05,67.94,68.05,128400.0,55.0803,55.1695,55.0803,55.1695,128400.0
2013-02-12 14:40:00,68.05,68.24,68.05,68.13,151400.0,55.1695,55.3235,55.1695,55.2343,151400.0
2013-02-12 14:50:00,68.13,68.19,68.1,68.15,107200.0,55.2343,55.283,55.21,55.2506,107200.0
2013-02-12 15:00:00,68.15,68.2,68.13,68.17,127000.0,55.2506,55.2911,55.2343,55.2668,127000.0
2013-02-12 15:10:00,68.17,68.19,68.15,68.17,124000.0,55.2668,55.283,55.2506,55.2668,124000.0
2013-02-12 15:20:00,68.17,68.25,68.15,68.23,150800.0,55.2668,55.3316,55.2506,55.3154,150800.0
2013-02-12 15:30:00,68.23,68.24,68.14,68.17,215400.0,55.3154,55.3235,55.2425,55.2668,215400.0
2013-02-12 15:40:00,68.17,68.32,68.13,68.19,283800.0,55.2668,55.3884,55.2343,55.283,283800.0
2013-02-12 15:50:00,68.19,68.25,68.16,68.22,134600.0,55.283,55.3316,55.2587,55.3073,134600.0
2013-02-13 09:30:00,68.55,69.43,68.48,68.95,178600.0,55.5749,56.2883,55.5181,55.8991,178600.0
2013-02-13 09:40:00,68.97,69.23,68.94,69.19,192000.0,55.9154,56.1261,55.891,56.0937,192000.0
2013-02-13 09:50:00,69.19,69.33,69.12,69.33,95800.0,56.0937,56.2072,56.037,56.2072,95800.0
2013-02-13 10:00:00,69.3,69.66,69.26,69.64,211200.0,56.1829,56.4748,56.1505,56.4585,211200.0
2013-02-13 10:10:00,69.65,69.67,69.28,69.53,213400.0,56.4666,56.4829,56.1667,56.3694,213400.0
2013-02-13 10:20:00,69.53,69.89,69.53,69.56,206800.0,56.3694,56.6612,56.3694,56.3937,206800.0
2013-02-13 10:30:00,69.55,69.56,69.22,69.42,176600.0,56.3856,56.3937,56.118,56.2802,176600.0
2013-02-13 10:40:00,69.42,69.42,69.26,69.3,116800.0,56.2802,56.2802,56.1505,56.1829,116800.0
2013-02-13 10:50:00,69.3,69.3,68.9,69.02,170800.0,56.1829,56.1829,55.8586,55.9559,170800.0
2013-02-13 11:00:00,69.03,69.24,69.02,69.24,101800.0,55.964,56.1342,55.9559,56.1342,101800.0
2013-02-13 11:10:00,69.23,69.36,69.05,69.05,131000.0,56.1261,56.2315,55.9802,55.9802,131000.0
2013-02-13 11:20:00,69.05,69.07,68.98,68.99,105200.0,55.9802,55.9964,55.9235,55.9316,105200.0
2013-02-13 11:30:00,69.01,69.22,68.99,69.14,85000.0,55.9478,56.118,55.9316,56.0532,85000.0
2013-02-13 11:40:00,69.14,69.2,69.07,69.2,103000.0,56.0532,56.1018,55.9964,56.1018,103000.0
2013-02-13 11:50:00,69.2,69.27,69.17,69.19,65800.0,56.1018,56.1586,56.0775,56.0937,65800.0
2013-02-13 12:00:00,69.19,69.42,69.19,69.38,80600.0,56.0937,56.2802,56.0937,56.2477,80600.0
2013-02-13 12:10:00,69.41,69.45,69.26,69.26,79800.0,56.2721,56.3045,56.1505,56.1505,79800.0
2013-02-13 12:20:00,69.26,69.26,69.11,69.13,79400.0,56.1505,56.1505,56.0289,56.0451,79400.0
2013-02-13 12:30:00,69.13,69.22,69.12,69.19,85400.0,56.0451,56.118,56.037,56.0937,85400.0
2013-02-13 12:40:00,69.19,69.22,69.15,69.16,72400.0,56.0937,56.118,56.0613,56.0694,72400.0
2013-02-13 12:50:00,69.16,69.16,69.07,69.09,54200.0,56.0694,56.0694,55.9964,56.0126,54200.0
2013-02-13 13:00:00,69.09,69.16,69.04,69.14,69000.0,56.0126,56.0694,55.9721,56.0532,69000.0
2013-02-13 13:10:00,69.14,69.25,69.14,69.24,76800.0,56.0532,56.1424,56.0532,56.1342,76800.0
2013-02-13 13:20:00,69.24,69.31,69.19,69.24,81800.0,56.1342,56.191,56.0937,56.1342,81800.0
2013-02-13 13:30:00,69.24,69.26,69.13,69.2,75600.0,56.1342,56.1505,56.0451,56.1018,75600.0
2013-02-13 13:40:00,69.2,69.29,69.16,69.24,140800.0,56.1018,56.1748,56.0694,56.1342,140800.0
2013-02-13 13:50:00,69.23,69.39,69.2,69.34,116200.0,56.1261,56.2559,56.1018,56.2153,116200.0
2013-02-13 14:00:00,69.33,69.42,69.32,69.36,160400.0,56.2072,56.2802,56.1991,56.2315,160400.0
2013-02-13 14:10:00,69.36,69.4,69.31,69.33,134600.0,56.2315,56.264,56.191,56.2072,134600.0
2013-02-13 14:20:00,69.33,69.4,69.3,69.34,172200.0,56.2072,56.264,56.1829,56.2153,172200.0
2013-02-13 14:30:00,69.33,69.39,69.24,69.3,159600.0,56.2072,56.2559,56.1342,56.1829,159600.0
2013-02-13 14:40:00,69.31,69.36,69.21,69.34,136000.0,56.191,56.2315,56.1099,56.2153,136000.0
2013-02-13 14:50:00,69.34,69.39,69.32,69.38,164600.0,56.2153,56.2559,56.1991,56.2477,164600.0
2013-02-13 15:00:00,69.38,69.4,69.28,69.28,273200.0,56.2477,56.264,56.1667,56.1667,273200.0
2013-02-13 15:10:00,69.29,69.33,69.2,69.28,160000.0,56.1748,56.2072,56.1018,56.1667,160000.0
2013-02-13 15:20:00,69.28,69.33,69.26,69.33,97000.0,56.1667,56.2072,56.1505,56.2072,97000.0
2013-02-13 15:30:00,69.33,69.5,69.31,69.46,229600.0,56.2072,56.345,56.191,56.3126,229600.0
2013-02-13 15:40:00,69.46,69.51,69.44,69.51,254200.0,56.3126,56.3531,56.2964,56.3531,254200.0
2013-02-13 15:50:00,69.51,69.56,69.46,69.55,159600.0,56.3531,56.3937,56.3126,56.3856,159600.0
2013-02-14 09:30:00,69.33,69.33,68.96,69.19,57800.0,56.2072,56.2072,55.9072,56.0937,57800.0
2013-02-14 09:40:00,69.2,69.31,69.19,69.26,37400.0,56.1018,56.191,56.0937,56.1505,37400.0
2013-02-14 09:50:00,69.26,69.44,69.22,69.22,91800.0,56.1505,56.2964,56.118,56.118,91800.0
2013-02-14 10:00:00,69.21,69.47,69.18,69.46,96400.0,56.1099,56.3207,56.0856,56.3126,96400.0
2013-02-14 10:10:00,69.47,69.5,69.08,69.24,167800.0,56.3207,56.345,56.0045,56.1342,167800.0
2013-02-14 10:20:00,69.22,69.28,69.11,69.19,69400.0,56.118,56.1667,56.0289,56.0937,69400.0
2013-02-14 10:30:00,69.19,69.19,69.03,69.09,92200.0,56.0937,56.0937,55.964,56.0126,92200.0
2013-02-14 10:40:00,69.09,69.35,69.08,69.27,85800.0,56.0126,56.2234,56.0045,56.1586,85800.0
2013-02-14 10:50:00,69.26,69.26,69.11,69.19,65400.0,56.1505,56.1505,56.0289,56.0937,65400.0
2013-02-14 11:00:00,69.2,69.3,69.17,69.19,54200.0,56.1018,56.1829,56.0775,56.0937,54200.0
2013-02-14 11:10:00,69.19,69.19,69.1,69.13,51200.0,56.0937,56.0937,56.0207,56.0451,51200.0
2013-02-14 11:20:00,69.14,69.33,69.11,69.18,61600.0,56.0532,56.2072,56.0289,56.0856,61600.0
2013-02-14 11:30:00,69.19,69.24,69.14,69.14,62600.0,56.0937,56.1342,56.0532,56.0532,62600.0
2013-02-14 11:40:00,69.17,69.23,69.08,69.19,61800.0,56.0775,56.1261,56.0045,56.0937,61800.0
2013-02-14 11:50:00,69.19,69.2,69.1,69.17,54600.0,56.0937,56.1018,56.0207,56.0775,54600.0
2013-02-14 12:00:00,69.17,69.28,69.15,69.25,57400.0,56.0775,56.1667,56.0613,56.1424,57400.0
2013-02-14 12:10:00,69.25,69.38,69.24,69.31,61400.0,56.1424,56.2477,56.1342,56.191,61400.0
2013-02-14 12:20:00,69.31,69.39,69.29,69.3,56000.0,56.191,56.2559,56.1748,56.1829,56000.0
2013-02-14 12:30:00,69.3,69.3,69.14,69.16,52200.0,56.1829,56.1829,56.0532,56.0694,52200.0
2013-02-14 12:40:00,69.16,69.34,69.16,69.22,65000.0,56.0694,56.2153,56.0694,56.118,65000.0
2013-02-14 12:50:00,69.21,69.38,69.21,69.38,68200.0,56.1099,56.2477,56.1099,56.2477,68200.0
2013-02-14 13:00:00,69.38,69.56,69.38,69.55,117000.0,56.2477,56.3937,56.2477,56.3856,117000.0
2013-02-14 13:10:00,69.56,69.68,69.5,69.54,119000.0,56.3937,56.491,56.345,56.3775,119000.0
2013-02-14 13:20:00,69.54,69.57,69.5,69.53,77600.0,56.3775,56.4018,56.345,56.3694,77600.0
2013-02-14 13:30:00,69.53,69.64,69.5,69.53,88600.0,56.3694,56.4585,56.345,56.3694,88600.0
2013-02-14 13:40:00,69.54,69.56,69.5,69.56,83800.0,56.3775,56.3937,56.345,56.3937,83800.0
2013-02-14 13:50:00,69.56,69.57,69.51,69.52,70200.0,56.3937,56.4018,56.3531,56.3612,70200.0
2013-02-14 14:00:00,69.52,69.57,69.51,69.53,92800.0,56.3612,56.4018,56.3531,56.3694,92800.0
2013-02-14 14:10:00,69.52,69.55,69.5,69.51,68800.0,56.3612,56.3856,56.345,56.3531,68800.0
2013-02-14 14:20:00,69.51,69.51,69.41,69.46,125200.0,56.3531,56.3531,56.2721,56.3126,125200.0
2013-02-14 14:30:00,69.46,69.6,69.46,69.51,101600.0,56.3126,56.4261,56.3126,56.3531,101600.0
2013-02-14 14:40:00,69.52,69.55,69.49,69.54,91600.0,56.3612,56.3856,56.3369,56.3775,91600.0
2013-02-14 14:50:00,69.52,69.57,69.51,69.56,77600.0,56.3612,56.4018,56.3531,56.3937,77600.0
2013-02-14 15:00:00,69.56,69.58,69.49,69.52,102000.0,56.3937,56.4099,56.3369,56.3612,102000.0
2013-02-14 15:10:00,69.52,69.6,69.51,69.52,93600.0,56.3612,56.4261,56.3531,56.3612,93600.0
2013-02-14 15:20:00,69.52,69.56,69.5,69.53,88600.0,56.3612,56.3937,56.345,56.3694,88600.0
2013-02-14 15:30:00,69.53,69.63,69.53,69.57,140800.0,56.3694,56.4504,56.3694,56.4018,140800.0
2013-02-14 15:40:00,69.57,69.62,69.45,69.45,220800.0,56.4018,56.4423,56.3045,56.3045,220800.0
2013-02-14 15:50:00,69.46,69.52,69.46,69.5,214600.0,56.3126,56.3612,56.3126,56.345,214600.0
2013-02-15 09:30:00,69.89,69.95,69.66,69.81,285800.0,56.6612,56.7099,56.4748,56.5964,285800.0
2013-02-15 09:40:00,69.83,69.99,69.78,69.89,69600.0,56.6126,56.7423,56.572,56.6612,69600.0
2013-02-15 09:50:00,69.91,70.04,69.88,69.95,70000.0,56.6774,56.7828,56.6531,56.7099,70000.0
2013-02-15 10:00:00,69.95,69.98,69.77,69.82,69400.0,56.7099,56.7342,56.5639,56.6045,69400.0
2013-02-15 10:10:00,69.81,69.86,69.57,69.61,45000.0,56.5964,56.6369,56.4018,56.4342,45000.0
2013-02-15 10:20:00,69.61,69.74,69.53,69.59,55600.0,56.4342,56.5396,56.3694,56.418,55600.0
2013-02-15 10:30:00,69.6,69.61,69.41,69.42,50000.0,56.4261,56.4342,56.2721,56.2802,50000.0
2013-02-15 10:40:00,69.42,69.74,69.41,69.74,57200.0,56.2802,56.5396,56.2721,56.5396,57200.0
2013-02-15 10:50:00,69.74,69.79,69.69,69.75,68800.0,56.5396,56.5801,56.4991,56.5477,68800.0
2013-02-15 11:00:00,69.76,69.76,69.66,69.73,38800.0,56.5558,56.5558,56.4748,56.5315,38800.0
2013-02-15 11:10:00,69.73,69.76,69.66,69.66,38800.0,56.5315,56.5558,56.4748,56.4748,38800.0
2013-02-15 11:20:00,69.66,69.68,69.58,69.58,43800.0,56.4748,56.491,56.4099,56.4099,43800.0
2013-02-15 11:30:00,69.58,69.67,69.52,69.61,60400.0,56.4099,56.4829,56.3612,56.4342,60400.0
2013-02-15 11:40:00,69.61,69.69,69.53,69.69,56400.0,56.4342,56.4991,56.3694,56.4991,56400.0
2013-02-15 11:50:00,69.67,69.76,69.66,69.74,51800.0,56.4829,56.5558,56.4748,56.5396,51800.0
2013-02-15 12:00:00,69.74,69.78,69.67,69.67,46000.0,56.5396,56.572,56.4829,56.4829,46000.0
2013-02-15 12:10:00,69.67,69.71,69.64,69.66,95200.0,56.4829,56.5153,56.4585,56.4748,95200.0
2013-02-15 12:20:00,69.67,69.67,69.55,69.56,41000.0,56.4829,56.4829,56.3856,56.3937,41000.0
2013-02-15 12:30:00,69.58,69.58,69.5,69.54,27800.0,56.4099,56.4099,56.345,56.3775,27800.0
2013-02-15 12:40:00,69.55,69.64,69.55,69.64,29600.0,56.3856,56.4585,56.3856,56.4585,29600.0
2013-02-15 12:50:00,69.64,69.66,69.54,69.57,41400.0,56.4585,56.4748,56.3775,56.4018,41400.0
2013-02-15 13:00:00,69.56,69.66,69.56,69.61,38600.0,56.3937,56.4748,56.3937,56.4342,38600.0
2013-02-15 13:10:00,69.61,69.73,69.61,69.73,40800.0,56.4342,56.5315,56.4342,56.5315,40800.0
2013-02-15 13:20:00,69.74,69.74,69.64,69.68,28000.0,56.5396,56.5396,56.4585,56.491,28000.0
2013-02-15 13:30:00,69.68,69.71,69.62,69.64,36200.0,56.491,56.5153,56.4423,56.4585,36200.0
2013-02-15 13:40:00,69.66,69.69,69.64,69.66,38600.0,56.4748,56.4991,56.4585,56.4748,38600.0
2013-02-15 13:50:00,69.66,69.68,69.63,69.64,33400.0,56.4748,56.491,56.4504,56.4585,33400.0
2013-02-15 14:00:00,69.64,69.71,69.6,69.64,42200.0,56.4585,56.5153,56.4261,56.4585,42200.0
2013-02-15 14:10:00,69.63,69.63,69.45,69.46,44200.0,56.4504,56.4504,56.3045,56.3126,44200.0
2013-02-15 14:20:00,69.45,69.5,69.33,69.33,59600.0,56.3045,56.345,56.2072,56.2072,59600.0
2013-02-15 14:30:00,69.33,69.48,69.3,69.44,77800.0,56.2072,56.3288,56.1829,56.2964,77800.0
2013-02-15 14:40:00,69.44,69.45,69.25,69.39,83800.0,56.2964,56.3045,56.1424,56.2559,83800.0
2013-02-15 14:50:00,69.41,69.48,69.39,69.4,70800.0,56.2721,56.3288,56.2559,56.264,70800.0
2013-02-15 15:00:00,69.39,69.58,69.38,69.56,80800.0,56.2559,56.4099,56.2477,56.3937,80800.0
2013-02-15 15:10:00,69.56,69.66,69.51,69.64,93800.0,56.3937,56.4748,56.3531,56.4585,93800.0
2013-02-15 15:20:00,69.65,69.76,69.64,69.76,108000.0,56.4666,56.5558,56.4585,56.5558,108000.0
2013-02-15 15:30:00,69.75,69.75,69.64,69.69,120800.0,56.5477,56.5477,56.4585,56.4991,120800.0
2013-02-15 15:40:00,69.7,69.78,69.68,69.77,148000.0,56.5072,56.572,56.491,56.5639,148000.0
2013-02-15 15:50:00,69.77,69.77,69.63,69.75,164400.0,56.5639,56.5639,56.4504,56.5477,164400.0
2013-02-19 09:30:00,69.34,69.63,69.12,69.13,193200.0,56.2153,56.4504,56.037,56.0451,193200.0
2013-02-19 09:40:00,69.14,69.14,68.94,69.08,120800.0,56.0532,56.0532,55.891,56.0045,120800.0
2013-02-19 09:50:00,69.1,69.21,69.08,69.11,97400.0,56.0207,56.1099,56.0045,56.0289,97400.0
2013-02-19 10:00:00,69.1,69.1,68.7,68.77,113400.0,56.0207,56.0207,55.6965,55.7532,113400.0
2013-02-19 10:10:00,68.77,68.82,68.66,68.73,53400.0,55.7532,55.7937,55.664,55.7208,53400.0
2013-02-19 10:20:00,68.72,68.77,68.66,68.71,69600.0,55.7127,55.7532,55.664,55.7046,69600.0
2013-02-19 10:30:00,68.73,68.74,68.45,68.47,95600.0,55.7208,55.7289,55.4938,55.51,95600.0
2013-02-19 10:40:00,68.47,68.57,68.27,68.45,121400.0,55.51,55.5911,55.3478,55.4938,121400.0
2013-02-19 10:50:00,68.45,68.45,68.08,68.13,105800.0,55.4938,55.4938,55.1938,55.2343,105800.0
2013-02-19 11:00:00,68.14,68.14,67.98,68.07,167000.0,55.2425,55.2425,55.1127,55.1857,167000.0
2013-02-19 11:10:00,68.07,68.13,68.01,68.02,49600.0,55.1857,55.2343,55.1371,55.1452,49600.0
2013-02-19 11:20:00,68.01,68.26,68.01,68.24,54200.0,55.1371,55.3397,55.1371,55.3235,54200.0
2013-02-19 11:30:00,68.23,68.25,68.07,68.09,38200.0,55.3154,55.3316,55.1857,55.2019,38200.0
2013-02-19 11:40:00,68.09,68.09,67.96,67.97,73400.0,55.2019,55.2019,55.0965,55.1046,73400.0
2013-02-19 11:50:00,67.97,68.02,67.94,68.01,54200.0,55.1046,55.1452,55.0803,55.1371,54200.0
2013-02-19 12:00:00,68.0,68.08,67.94,67.94,77400.0,55.129,55.1938,55.0803,55.0803,77400.0
2013-02-19 12:10:00,67.92,67.92,67.77,67.83,68400.0,55.0641,55.0641,54.9425,54.9911,68400.0
2013-02-19 12:20:00,67.83,67.92,67.81,67.92,74200.0,54.9911,55.0641,54.9749,55.0641,74200.0
2013-02-19 12:30:00,67.9,67.93,67.83,67.92,76800.0,55.0479,55.0722,54.9911,55.0641,76800.0
2013-02-19 12:40:00,67.92,68.02,67.92,67.96,66200.0,55.0641,55.1452,55.0641,55.0965,66200.0
2013-02-19 12:50:00,67.96,68.02,67.93,68.02,109400.0,55.0965,55.1452,55.0722,55.1452,109400.0
2013-02-19 13:00:00,68.02,68.2,68.02,68.19,50800.0,55.1452,55.2911,55.1452,55.283,50800.0
2013-02-19 13:10:00,68.19,68.2,68.07,68.18,64200.0,55.283,55.2911,55.1857,55.2749,64200.0
2013-02-19 13:20:00,68.2,68.21,68.04,68.14,70400.0,55.2911,55.2992,55.1614,55.2425,70400.0
2013-02-19 13:30:00,68.14,68.3,68.14,68.22,71800.0,55.2425,55.3722,55.2425,55.3073,71800.0
2013-02-19 13:40:00,68.22,68.29,68.14,68.14,69600.0,55.3073,55.3641,55.2425,55.2425,69600.0
2013-02-19 13:50:00,68.14,68.16,68.05,68.11,69400.0,55.2425,55.2587,55.1695,55.2181,69400.0
2013-02-19 14:00:00,68.11,68.24,68.11,68.2,64800.0,55.2181,55.3235,55.2181,55.2911,64800.0
2013-02-19 14:10:00,68.2,68.2,68.08,68.17,60600.0,55.2911,55.2911,55.1938,55.2668,60600.0
2013-02-19 14:20:00,68.17,68.27,68.17,68.19,46800.0,55.2668,55.3478,55.2668,55.283,46800.0
2013-02-19 14:30:00,68.19,68.28,68.17,68.23,60600.0,55.283,55.356,55.2668,55.3154,60600.0
2013-02-19 14:40:00,68.23,68.26,68.19,68.2,46000.0,55.3154,55.3397,55.283,55.2911,46000.0
2013-02-19 14:50:00,68.18,68.22,68.14,68.16,40400.0,55.2749,55.3073,55.2425,55.2587,40400.0
2013-02-19 15:00:00,68.17,68.29,68.16,68.28,56000.0,55.2668,55.3641,55.2587,55.356,56000.0
2013-02-19 15:10:00,68.29,68.29,68.19,68.27,87000.0,55.3641,55.3641,55.283,55.3478,87000.0
2013-02-19 15:20:00,68.27,68.33,68.21,68.21,83400.0,55.3478,55.3965,55.2992,55.2992,83400.0
2013-02-19 15:30:00,68.21,68.28,68.2,68.25,99800.0,55.2992,55.356,55.2911,55.3316,99800.0
2013-02-19 15:40:00,68.25,68.25,68.13,68.17,143200.0,55.3316,55.3316,55.2343,55.2668,143200.0
2013-02-19 15:50:00,68.17,68.22,67.98,68.01,604400.0,55.2668,55.3073,55.1127,55.1371,604400.0
2013-02-20 09:30:00,67.64,67.75,67.35,67.55,164400.0,55.0831,55.1727,54.847,55.0098,164400.0
2013-02-20 09:40:00,67.55,67.64,67.5,67.6,142400.0,55.0098,55.0831,54.9691,55.0505,142400.0
2013-02-20 09:50:00,67.6,67.65,67.51,67.59,116400.0,55.0505,55.0913,54.9772,55.0424,116400.0
2013-02-20 10:00:00,67.6,67.63,67.5,67.55,158200.0,55.0505,55.075,54.9691,55.0098,158200.0
2013-02-20 10:10:00,67.54,67.66,67.49,67.58,180800.0,55.0017,55.0994,54.961,55.0343,180800.0
2013-02-20 10:20:00,67.6,67.69,67.56,67.57,125200.0,55.0505,55.1238,55.018,55.0261,125200.0
2013-02-20 10:30:00,67.56,67.6,67.49,67.53,126000.0,55.018,55.0505,54.961,54.9935,126000.0
2013-02-20 10:40:00,67.53,67.6,67.53,67.55,50400.0,54.9935,55.0505,54.9935,55.0098,50400.0
2013-02-20 10:50:00,67.57,67.61,67.53,67.6,62200.0,55.0261,55.0587,54.9935,55.0505,62200.0
2013-02-20 11:00:00,67.58,67.59,67.51,67.57,103400.0,55.0343,55.0424,54.9772,55.0261,103400.0
2013-02-20 11:10:00,67.55,67.58,67.48,67.51,398400.0,55.0098,55.0343,54.9528,54.9772,398400.0
2013-02-20 11:20:00,67.51,67.57,67.49,67.57,129000.0,54.9772,55.0261,54.961,55.0261,129000.0
2013-02-20 11:30:00,67.58,67.58,67.51,67.55,183600.0,55.0343,55.0343,54.9772,55.0098,183600.0
2013-02-20 11:40:00,67.55,67.55,67.27,67.32,265400.0,55.0098,55.0098,54.7818,54.8225,265400.0
2013-02-20 11:50:00,67.33,67.35,67.09,67.19,78000.0,54.8307,54.847,54.6352,54.7167,78000.0
2013-02-20 12:00:00,67.17,67.18,67.06,67.16,56400.0,54.7004,54.7085,54.6108,54.6922,56400.0
2013-02-20 12:10:00,67.16,67.21,67.14,67.14,25800.0,54.6922,54.7329,54.6759,54.6759,25800.0
2013-02-20 12:20:00,67.14,67.17,67.03,67.03,46400.0,54.6759,54.7004,54.5864,54.5864,46400.0
2013-02-20 12:30:00,67.04,67.27,67.02,67.27,42800.0,54.5945,54.7818,54.5782,54.7818,42800.0
2013-02-20 12:40:00,67.27,67.27,67.1,67.11,27600.0,54.7818,54.7818,54.6434,54.6515,27600.0
2013-02-20 12:50:00,67.11,67.11,67.02,67.08,44600.0,54.6515,54.6515,54.5782,54.6271,44600.0
2013-02-20 13:00:00,67.07,67.07,66.91,66.94,45000.0,54.6189,54.6189,54.4886,54.5131,45000.0
2013-02-20 13:10:00,66.95,67.0,66.91,66.93,55400.0,54.5212,54.5619,54.4886,54.5049,55400.0
2013-02-20 13:20:00,66.96,67.02,66.95,66.97,51800.0,54.5294,54.5782,54.5212,54.5375,51800.0
2013-02-20 13:30:00,66.97,66.97,66.92,66.95,24400.0,54.5375,54.5375,54.4968,54.5212,24400.0
2013-02-20 13:40:00,66.96,66.96,66.81,66.81,51600.0,54.5294,54.5294,54.4072,54.4072,51600.0
2013-02-20 13:50:00,66.83,66.98,66.83,66.98,19600.0,54.4235,54.5456,54.4235,54.5456,19600.0
2013-02-20 14:00:00,66.97,67.02,66.79,66.96,50600.0,54.5375,54.5782,54.3909,54.5294,50600.0
2013-02-20 14:10:00,66.96,66.97,66.77,66.82,93000.0,54.5294,54.5375,54.3746,54.4153,93000.0
2013-02-20 14:20:00,66.82,66.84,66.76,66.8,80200.0,54.4153,54.4316,54.3665,54.3991,80200.0
2013-02-20 14:30:00,66.79,66.8,66.63,66.71,82200.0,54.3909,54.3991,54.2606,54.3258,82200.0
2013-02-20 14:40:00,66.71,66.71,66.39,66.39,118200.0,54.3258,54.3258,54.0652,54.0652,118200.0
2013-02-20 14:50:00,66.39,66.42,66.32,66.38,121000.0,54.0652,54.0896,54.0082,54.057,121000.0
2013-02-20 15:00:00,66.37,66.37,66.13,66.14,120600.0,54.0489,54.0489,53.8534,53.8616,120600.0
2013-02-20 15:10:00,66.14,66.19,66.01,66.06,172200.0,53.8616,53.9023,53.7557,53.7964,172200.0
2013-02-20 15:20:00,66.06,66.14,66.02,66.07,79200.0,53.7964,53.8616,53.7639,53.8046,79200.0
2013-02-20 15:30:00,66.07,66.1,65.92,66.0,143600.0,53.8046,53.829,53.6824,53.7476,143600.0
2013-02-20 15:40:00,65.99,66.03,65.84,65.85,215400.0,53.7394,53.772,53.6173,53.6254,215400.0
2013-02-20 15:50:00,65.86,65.86,65.75,65.76,393400.0,53.6336,53.6336,53.544,53.5521,393400.0
2013-02-21 09:30:00,65.47,65.55,64.75,64.93,132000.0,53.316,53.3811,52.7296,52.8762,132000.0
2013-02-21 09:40:00,64.96,65.1,64.61,64.64,171400.0,52.9006,53.0146,52.6156,52.64,171400.0
2013-02-21 09:50:00,64.66,64.95,64.61,64.89,87600.0,52.6563,52.8925,52.6156,52.8436,87600.0
2013-02-21 10:00:00,64.85,64.95,64.67,64.95,102400.0,52.8111,52.8925,52.6645,52.8925,102400.0
2013-02-21 10:10:00,64.93,65.01,64.81,64.96,117000.0,52.8762,52.9414,52.7785,52.9006,117000.0
2013-02-21 10:20:00,64.96,65.13,64.96,65.08,147600.0,52.9006,53.0391,52.9006,52.9984,147600.0
2013-02-21 10:30:00,65.08,65.08,64.81,64.83,90400.0,52.9984,52.9984,52.7785,52.7948,90400.0
2013-02-21 10:40:00,64.83,65.05,64.83,65.01,90800.0,52.7948,52.9739,52.7948,52.9414,90800.0
2013-02-21 10:50:00,64.99,65.0,64.76,64.91,98800.0,52.9251,52.9332,52.7378,52.8599,98800.0
2013-02-21 11:00:00,64.92,64.99,64.86,64.94,56000.0,52.8681,52.9251,52.8192,52.8844,56000.0
2013-02-21 11:10:00,64.95,64.97,64.68,64.78,39400.0,52.8925,52.9088,52.6726,52.7541,39400.0
2013-02-21 11:20:00,64.76,64.76,64.65,64.67,66200.0,52.7378,52.7378,52.6482,52.6645,66200.0
2013-02-21 11:30:00,64.66,64.7,64.57,64.69,38400.0,52.6563,52.6889,52.583,52.6808,38400.0
2013-02-21 11:40:00,64.69,64.76,64.5,64.58,57000.0,52.6808,52.7378,52.526,52.5912,57000.0
2013-02-21 11:50:00,64.58,64.64,64.55,64.6,68400.0,52.5912,52.64,52.5668,52.6075,68400.0
2013-02-21 12:00:00,64.58,64.68,64.56,64.63,59000.0,52.5912,52.6726,52.5749,52.6319,59000.0
2013-02-21 12:10:00,64.64,64.66,64.42,64.52,116800.0,52.64,52.6563,52.4609,52.5423,116800.0
2013-02-21 12:20:00,64.51,64.52,64.38,64.4,87800.0,52.5342,52.5423,52.4283,52.4446,87800.0
2013-02-21 12:30:00,64.41,64.42,64.29,64.29,47600.0,52.4527,52.4609,52.355,52.355,47600.0
2013-02-21 12:40:00,64.29,64.39,64.25,64.31,56800.0,52.355,52.4365,52.3224,52.3713,56800.0
2013-02-21 12:50:00,64.33,64.37,64.27,64.28,53600.0,52.3876,52.4202,52.3387,52.3469,53600.0
2013-02-21 13:00:00,64.28,64.35,64.17,64.22,78200.0,52.3469,52.4039,52.2573,52.298,78200.0
2013-02-21 13:10:00,64.19,64.21,64.13,64.16,43400.0,52.2736,52.2899,52.2247,52.2492,43400.0
2013-02-21 13:20:00,64.16,64.22,64.1,64.2,68000.0,52.2492,52.298,52.2003,52.2817,68000.0
2013-02-21 13:30:00,64.2,64.39,64.19,64.38,71200.0,52.2817,52.4365,52.2736,52.4283,71200.0
2013-02-21 13:40:00,64.38,64.42,64.29,64.34,73200.0,52.4283,52.4609,52.355,52.3957,73200.0
2013-02-21 13:50:00,64.33,64.45,64.3,64.41,76600.0,52.3876,52.4853,52.3632,52.4527,76600.0
2013-02-21 14:00:00,64.41,64.41,64.25,64.33,103200.0,52.4527,52.4527,52.3224,52.3876,103200.0
2013-02-21 14:10:00,64.33,64.36,64.27,64.3,113000.0,52.3876,52.412,52.3387,52.3632,113000.0
2013-02-21 14:20:00,64.31,64.42,64.26,64.42,76200.0,52.3713,52.4609,52.3306,52.4609,76200.0
2013-02-21 14:30:00,64.42,64.53,64.41,64.51,143800.0,52.4609,52.5505,52.4527,52.5342,143800.0
2013-02-21 14:40:00,64.51,64.52,64.47,64.51,63000.0,52.5342,52.5423,52.5016,52.5342,63000.0
2013-02-21 14:50:00,64.51,64.59,64.44,64.56,110600.0,52.5342,52.5993,52.4772,52.5749,110600.0
2013-02-21 15:00:00,64.56,64.85,64.52,64.83,111600.0,52.5749,52.8111,52.5423,52.7948,111600.0
2013-02-21 15:10:00,64.83,64.92,64.82,64.89,112000.0,52.7948,52.8681,52.7866,52.8436,112000.0
2013-02-21 15:20:00,64.89,65.12,64.89,65.12,130600.0,52.8436,53.0309,52.8436,53.0309,130600.0
2013-02-21 15:30:00,65.11,65.16,65.04,65.04,179000.0,53.0228,53.0635,52.9658,52.9658,179000.0
2013-02-21 15:40:00,65.03,65.15,65.01,65.12,164800.0,52.9576,53.0554,52.9414,53.0309,164800.0
2013-02-21 15:50:00,65.12,65.15,65.01,65.05,408600.0,53.0309,53.0554,52.9414,52.9739,408600.0
2013-02-22 09:30:00,65.19,65.59,65.05,65.58,137600.0,53.0879,53.4137,52.9739,53.4055,137600.0
2013-02-22 09:40:00,65.55,65.78,65.38,65.74,163800.0,53.3811,53.5684,53.2427,53.5358,163800.0
2013-02-22 09:50:00,65.73,66.01,65.73,65.97,135600.0,53.5277,53.7557,53.5277,53.7231,135600.0
2013-02-22 10:00:00,65.96,65.96,65.5,65.71,117000.0,53.715,53.715,53.3404,53.5114,117000.0
2013-02-22 10:10:00,65.7,65.73,65.52,65.59,76200.0,53.5033,53.5277,53.3567,53.4137,76200.0
2013-02-22 10:20:00,65.61,65.69,65.42,65.48,86600.0,53.43,53.4951,53.2752,53.3241,86600.0
2013-02-22 10:30:00,65.5,65.5,65.19,65.21,103200.0,53.3404,53.3404,53.0879,53.1042,103200.0
2013-02-22 10:40:00,65.2,65.32,65.17,65.17,76000.0,53.0961,53.1938,53.0717,53.0717,76000.0
2013-02-22 10:50:00,65.17,65.28,65.14,65.19,87600.0,53.0717,53.1612,53.0472,53.0879,87600.0
2013-02-22 11:00:00,65.21,65.36,65.2,65.3,66800.0,53.1042,53.2264,53.0961,53.1775,66800.0
2013-02-22 11:10:00,65.3,65.48,65.16,65.46,58400.0,53.1775,53.3241,53.0635,53.3078,58400.0
2013-02-22 11:20:00,65.48,65.76,65.48,65.67,79000.0,53.3241,53.5521,53.3241,53.4788,79000.0
2013-02-22 11:30:00,65.66,65.79,65.66,65.73,83200.0,53.4707,53.5766,53.4707,53.5277,83200.0
2013-02-22 11:40:00,65.71,65.85,65.64,65.81,84600.0,53.5114,53.6254,53.4544,53.5928,84600.0
2013-02-22 11:50:00,65.8,65.92,65.76,65.89,39200.0,53.5847,53.6824,53.5521,53.658,39200.0
2013-02-22 12:00:00,65.92,65.96,65.85,65.94,40200.0,53.6824,53.715,53.6254,53.6987,40200.0
2013-02-22 12:10:00,65.94,65.94,65.79,65.83,34800.0,53.6987,53.6987,53.5766,53.6091,34800.0
2013-02-22 12:20:00,65.83,65.86,65.75,65.8,44200.0,53.6091,53.6336,53.544,53.5847,44200.0
2013-02-22 12:30:00,65.81,65.86,65.8,65.83,47600.0,53.5928,53.6336,53.5847,53.6091,47600.0
2013-02-22 12:40:00,65.87,65.99,65.86,65.92,28200.0,53.6417,53.7394,53.6336,53.6824,28200.0
2013-02-22 12:50:00,65.94,65.99,65.88,65.9,31600.0,53.6987,53.7394,53.6498,53.6661,31600.0
2013-02-22 13:00:00,65.91,65.95,65.85,65.85,43400.0,53.6743,53.7069,53.6254,53.6254,43400.0
2013-02-22 13:10:00,65.86,65.92,65.82,65.85,52400.0,53.6336,53.6824,53.601,53.6254,52400.0
2013-02-22 13:20:00,65.85,65.85,65.72,65.77,28400.0,53.6254,53.6254,53.5195,53.5603,28400.0
2013-02-22 13:30:00,65.78,65.82,65.72,65.8,43000.0,53.5684,53.601,53.5195,53.5847,43000.0
2013-02-22 13:40:00,65.79,65.9,65.78,65.89,46800.0,53.5766,53.6661,53.5684,53.658,46800.0
2013-02-22 13:50:00,65.89,65.91,65.81,65.85,31000.0,53.658,53.6743,53.5928,53.6254,31000.0
2013-02-22 14:00:00,65.85,65.9,65.81,65.86,65400.0,53.6254,53.6661,53.5928,53.6336,65400.0
2013-02-22 14:10:00,65.86,65.89,65.81,65.83,50600.0,53.6336,53.658,53.5928,53.6091,50600.0
2013-02-22 14:20:00,65.82,65.85,65.79,65.84,45000.0,53.601,53.6254,53.5766,53.6173,45000.0
2013-02-22 14:30:00,65.83,65.92,65.8,65.88,43000.0,53.6091,53.6824,53.5847,53.6498,43000.0
2013-02-22 14:40:00,65.86,65.88,65.8,65.8,31800.0,53.6336,53.6498,53.5847,53.5847,31800.0
2013-02-22 14:50:00,65.81,65.9,65.81,65.85,47800.0,53.5928,53.6661,53.5928,53.6254,47800.0
2013-02-22 15:00:00,65.86,65.94,65.83,65.83,67800.0,53.6336,53.6987,53.6091,53.6091,67800.0
2013-02-22 15:10:00,65.83,65.89,65.8,65.81,53400.0,53.6091,53.658,53.5847,53.5928,53400.0
2013-02-22 15:20:00,65.8,65.87,65.75,65.86,91200.0,53.5847,53.6417,53.544,53.6336,91200.0
2013-02-22 15:30:00,65.87,65.99,65.86,65.99,121200.0,53.6417,53.7394,53.6336,53.7394,121200.0
2013-02-22 15:40:00,65.99,66.05,65.92,65.97,169600.0,53.7394,53.7883,53.6824,53.7231,169600.0
2013-02-22 15:50:00,65.97,66.19,65.97,66.16,459000.0,53.7231,53.9023,53.7231,53.8779,459000.0
2013-02-25 09:30:00,66.42,66.89,66.16,66.5,130400.0,54.0896,54.4723,53.8779,54.1547,130400.0
2013-02-25 09:40:00,66.48,66.56,66.36,66.49,49000.0,54.1385,54.2036,54.0407,54.1466,49000.0
2013-02-25 09:50:00,66.48,66.85,66.45,66.68,157200.0,54.1385,54.4398,54.114,54.3013,157200.0
2013-02-25 10:00:00,66.7,66.78,66.63,66.64,161000.0,54.3176,54.3828,54.2606,54.2688,161000.0
2013-02-25 10:10:00,66.65,66.72,66.51,66.53,169800.0,54.2769,54.3339,54.1629,54.1792,169800.0
2013-02-25 10:20:00,66.52,66.52,66.26,66.3,64600.0,54.171,54.171,53.9593,53.9919,64600.0
2013-02-25 10:30:00,66.3,66.44,66.28,66.41,33400.0,53.9919,54.1059,53.9756,54.0815,33400.0
2013-02-25 10:40:00,66.4,66.44,66.26,66.32,51600.0,54.0733,54.1059,53.9593,54.0082,51600.0
2013-02-25 10:50:00,66.31,66.48,66.18,66.4,163000.0,54.0,54.1385,53.8942,54.0733,163000.0
2013-02-25 11:00:00,66.39,66.55,66.27,66.55,38000.0,54.0652,54.1955,53.9674,54.1955,38000.0
2013-02-25 11:10:00,66.54,66.61,66.41,66.48,46400.0,54.1873,54.2443,54.0815,54.1385,46400.0
2013-02-25 11:20:00,66.48,66.57,66.41,66.54,39200.0,54.1385,54.2118,54.0815,54.1873,39200.0
2013-02-25 11:30:00,66.55,66.64,66.38,66.41,262400.0,54.1955,54.2688,54.057,54.0815,262400.0
2013-02-25 11:40:00,66.42,66.47,66.26,66.26,52400.0,54.0896,54.1303,53.9593,53.9593,52400.0
2013-02-25 11:50:00,66.26,66.26,66.01,66.05,101800.0,53.9593,53.9593,53.7557,53.7883,101800.0
2013-02-25 12:00:00,66.06,66.21,66.04,66.14,31800.0,53.7964,53.9186,53.7801,53.8616,31800.0
2013-02-25 12:10:00,66.16,66.21,66.08,66.16,25400.0,53.8779,53.9186,53.8127,53.8779,25400.0
2013-02-25 12:20:00,66.15,66.29,66.12,66.19,79200.0,53.8697,53.9837,53.8453,53.9023,79200.0
2013-02-25 12:30:00,66.18,66.22,66.14,66.21,47600.0,53.8942,53.9267,53.8616,53.9186,47600.0
2013-02-25 12:40:00,66.21,66.24,66.08,66.14,98400.0,53.9186,53.943,53.8127,53.8616,98400.0
2013-02-25 12:50:00,66.16,66.22,66.13,66.21,146400.0,53.8779,53.9267,53.8534,53.9186,146400.0
2013-02-25 13:00:00,66.22,66.3,66.17,66.25,74200.0,53.9267,53.9919,53.886,53.9512,74200.0
2013-02-25 13:10:00,66.26,66.38,66.21,66.23,52000.0,53.9593,54.057,53.9186,53.9349,52000.0
2013-02-25 13:20:00,66.23,66.23,66.11,66.16,121600.0,53.9349,53.9349,53.8371,53.8779,121600.0
2013-02-25 13:30:00,66.16,66.25,66.14,66.21,79600.0,53.8779,53.9512,53.8616,53.9186,79600.0
2013-02-25 13:40:00,66.2,66.23,66.08,66.14,58200.0,53.9104,53.9349,53.8127,53.8616,58200.0
2013-02-25 13:50:00,66.14,66.14,65.95,66.02,44400.0,53.8616,53.8616,53.7069,53.7639,44400.0
2013-02-25 14:00:00,66.01,66.03,65.86,66.02,59200.0,53.7557,53.772,53.6336,53.7639,59200.0
2013-02-25 14:10:00,66.02,66.13,65.98,66.11,70600.0,53.7639,53.8534,53.7313,53.8371,70600.0
2013-02-25 14:20:00,66.11,66.13,66.0,66.01,34200.0,53.8371,53.8534,53.7476,53.7557,34200.0
2013-02-25 14:30:00,66.03,66.13,66.02,66.05,68400.0,53.772,53.8534,53.7639,53.7883,68400.0
2013-02-25 14:40:00,66.07,66.1,66.0,66.01,37600.0,53.8046,53.829,53.7476,53.7557,37600.0
2013-02-25 14:50:00,66.01,66.14,65.98,66.06,41800.0,53.7557,53.8616,53.7313,53.7964,41800.0
2013-02-25 15:00:00,66.06,66.1,66.02,66.04,44600.0,53.7964,53.829,53.7639,53.7801,44600.0
2013-02-25 15:10:00,66.04,66.08,65.92,65.96,128400.0,53.7801,53.8127,53.6824,53.715,128400.0
2013-02-25 15:20:00,65.95,65.97,65.74,65.8,69600.0,53.7069,53.7231,53.5358,53.5847,69600.0
2013-02-25 15:30:00,65.82,65.83,65.63,65.66,166800.0,53.601,53.6091,53.4463,53.4707,166800.0
2013-02-25 15:40:00,65.65,65.67,65.49,65.49,150000.0,53.4625,53.4788,53.3322,53.3322,150000.0
2013-02-25 15:50:00,65.48,65.49,65.14,65.15,423400.0,53.3241,53.3322,53.0472,53.0554,423400.0
2013-02-26 09:30:00,65.32,66.06,65.32,65.93,121600.0,53.1938,53.7964,53.1938,53.6906,121600.0
2013-02-26 09:40:00,65.86,65.98,65.56,65.64,62800.0,53.6336,53.7313,53.3893,53.4544,62800.0
2013-02-26 09:50:00,65.62,65.88,65.54,65.88,191200.0,53.4381,53.6498,53.373,53.6498,191200.0
2013-02-26 10:00:00,65.9,66.25,65.87,65.97,74800.0,53.6661,53.9512,53.6417,53.7231,74800.0
2013-02-26 10:10:00,65.96,66.0,65.8,65.98,141600.0,53.715,53.7476,53.5847,53.7313,141600.0
2013-02-26 10:20:00,65.97,65.97,65.74,65.75,45800.0,53.7231,53.7231,53.5358,53.544,45800.0
2013-02-26 10:30:00,65.76,65.81,65.66,65.78,50000.0,53.5521,53.5928,53.4707,53.5684,50000.0
2013-02-26 10:40:00,65.79,65.91,65.76,65.84,255600.0,53.5766,53.6743,53.5521,53.6173,255600.0
2013-02-26 10:50:00,65.83,66.36,65.83,65.98,210800.0,53.6091,54.0407,53.6091,53.7313,210800.0
2013-02-26 11:00:00,65.98,66.05,65.85,65.89,89800.0,53.7313,53.7883,53.6254,53.658,89800.0
2013-02-26 11:10:00,65.86,66.13,65.82,66.05,86200.0,53.6336,53.8534,53.601,53.7883,86200.0
2013-02-26 11:20:00,66.06,66.14,65.97,66.01,108000.0,53.7964,53.8616,53.7231,53.7557,108000.0
2013-02-26 11:30:00,66.01,66.06,65.78,65.83,144600.0,53.7557,53.7964,53.5684,53.6091,144600.0
2013-02-26 11:40:00,65.81,65.88,65.73,65.76,48600.0,53.5928,53.6498,53.5277,53.5521,48600.0
2013-02-26 11:50:00,65.79,65.92,65.78,65.92,82600.0,53.5766,53.6824,53.5684,53.6824,82600.0
2013-02-26 12:00:00,65.92,66.08,65.92,66.08,70000.0,53.6824,53.8127,53.6824,53.8127,70000.0
2013-02-26 12:10:00,66.08,66.09,65.79,65.79,48800.0,53.8127,53.8209,53.5766,53.5766,48800.0
2013-02-26 12:20:00,65.78,66.02,65.78,66.01,32200.0,53.5684,53.7639,53.5684,53.7557,32200.0
2013-02-26 12:30:00,65.99,66.14,65.97,66.11,77600.0,53.7394,53.8616,53.7231,53.8371,77600.0
2013-02-26 12:40:00,66.11,66.22,66.07,66.16,116400.0,53.8371,53.9267,53.8046,53.8779,116400.0
2013-02-26 12:50:00,66.16,66.33,66.15,66.28,52800.0,53.8779,54.0163,53.8697,53.9756,52800.0
2013-02-26 13:00:00,66.26,66.38,66.22,66.25,42400.0,53.9593,54.057,53.9267,53.9512,42400.0
2013-02-26 13:10:00,66.27,66.27,66.12,66.16,34200.0,53.9674,53.9674,53.8453,53.8779,34200.0
2013-02-26 13:20:00,66.16,66.17,66.09,66.1,34800.0,53.8779,53.886,53.8209,53.829,34800.0
2013-02-26 13:30:00,66.1,66.29,66.1,66.29,37200.0,53.829,53.9837,53.829,53.9837,37200.0
2013-02-26 13:40:00,66.27,66.39,66.22,66.39,38600.0,53.9674,54.0652,53.9267,54.0652,38600.0
2013-02-26 13:50:00,66.41,66.44,66.32,66.33,47800.0,54.0815,54.1059,54.0082,54.0163,47800.0
2013-02-26 14:00:00,66.33,66.44,66.33,66.35,30800.0,54.0163,54.1059,54.0163,54.0326,30800.0
2013-02-26 14:10:00,66.35,66.39,66.33,66.37,68200.0,54.0326,54.0652,54.0163,54.0489,68200.0
2013-02-26 14:20:00,66.39,66.5,66.36,66.47,55000.0,54.0652,54.1547,54.0407,54.1303,55000.0
2013-02-26 14:30:00,66.47,66.53,66.36,66.47,106800.0,54.1303,54.1792,54.0407,54.1303,106800.0
2013-02-26 14:40:00,66.48,66.49,66.35,66.36,50000.0,54.1385,54.1466,54.0326,54.0407,50000.0
2013-02-26 14:50:00,66.35,66.41,66.28,66.35,49400.0,54.0326,54.0815,53.9756,54.0326,49400.0
2013-02-26 15:00:00,66.37,66.45,66.28,66.33,35800.0,54.0489,54.114,53.9756,54.0163,35800.0
2013-02-26 15:10:00,66.36,66.36,66.25,66.32,41000.0,54.0407,54.0407,53.9512,54.0082,41000.0
2013-02-26 15:20:00,66.32,66.43,66.28,66.43,44400.0,54.0082,54.0977,53.9756,54.0977,44400.0
2013-02-26 15:30:00,66.43,66.43,66.28,66.39,53000.0,54.0977,54.0977,53.9756,54.0652,53000.0
2013-02-26 15:40:00,66.41,66.5,66.38,66.44,87000.0,54.0815,54.1547,54.057,54.1059,87000.0
2013-02-26 15:50:00,66.46,66.47,66.28,66.36,174800.0,54.1222,54.1303,53.9756,54.0407,174800.0
2013-02-27 09:30:00,65.95,66.38,65.93,66.3,73200.0,53.7069,54.057,53.6906,53.9919,73200.0
2013-02-27 09:40:00,66.35,66.5,66.35,66.35,37200.0,54.0326,54.1547,54.0326,54.0326,37200.0
2013-02-27 09:50:00,66.36,66.63,66.35,66.53,28200.0,54.0407,54.2606,54.0326,54.1792,28200.0
2013-02-27 10:00:00,66.53,66.67,66.52,66.61,44800.0,54.1792,54.2932,54.171,54.2443,44800.0
2013-02-27 10:10:00,66.64,66.74,66.63,66.74,24000.0,54.2688,54.3502,54.2606,54.3502,24000.0
2013-02-27 10:20:00,66.77,67.02,66.77,66.9,40800.0,54.3746,54.5782,54.3746,54.4805,40800.0
2013-02-27 10:30:00,66.89,67.14,66.88,67.14,47200.0,54.4723,54.6759,54.4642,54.6759,47200.0
2013-02-27 10:40:00,67.14,67.18,66.81,66.83,37000.0,54.6759,54.7085,54.4072,54.4235,37000.0
2013-02-27 10:50:00,66.82,66.94,66.82,66.91,18400.0,54.4153,54.5131,54.4153,54.4886,18400.0
2013-02-27 11:00:00,66.91,67.19,66.91,67.14,31800.0,54.4886,54.7167,54.4886,54.6759,31800.0
2013-02-27 11:10:00,67.15,67.17,67.02,67.08,50600.0,54.6841,54.7004,54.5782,54.6271,50600.0
2013-02-27 11:20:00,67.07,67.12,66.96,67.0,36400.0,54.6189,54.6596,54.5294,54.5619,36400.0
2013-02-27 11:30:00,67.02,67.05,66.92,67.02,30000.0,54.5782,54.6026,54.4968,54.5782,30000.0
2013-02-27 11:40:00,67.03,67.13,67.03,67.11,18400.0,54.5864,54.6678,54.5864,54.6515,18400.0
2013-02-27 11:50:00,67.12,67.17,67.05,67.05,60000.0,54.6596,54.7004,54.6026,54.6026,60000.0
2013-02-27 12:00:00,67.05,67.17,67.02,67.14,25000.0,54.6026,54.7004,54.5782,54.6759,25000.0
2013-02-27 12:10:00,67.14,67.14,67.01,67.04,43200.0,54.6759,54.6759,54.5701,54.5945,43200.0
2013-02-27 12:20:00,67.06,67.19,67.06,67.08,27200.0,54.6108,54.7167,54.6108,54.6271,27200.0
2013-02-27 12:30:00,67.08,67.25,67.08,67.24,37000.0,54.6271,54.7655,54.6271,54.7574,37000.0
2013-02-27 12:40:00,67.24,67.24,67.17,67.19,38800.0,54.7574,54.7574,54.7004,54.7167,38800.0
2013-02-27 12:50:00,67.19,67.25,67.13,67.22,43200.0,54.7167,54.7655,54.6678,54.7411,43200.0
2013-02-27 13:00:00,67.22,67.22,67.07,67.15,60200.0,54.7411,54.7411,54.6189,54.6841,60200.0
2013-02-27 13:10:00,67.14,67.25,67.14,67.24,67200.0,54.6759,54.7655,54.6759,54.7574,67200.0
2013-02-27 13:20:00,67.23,67.33,67.23,67.3,31800.0,54.7492,54.8307,54.7492,54.8062,31800.0
2013-02-27 13:30:00,67.31,67.42,67.26,67.42,35400.0,54.8144,54.904,54.7737,54.904,35400.0
2013-02-27 13:40:00,67.42,67.45,67.28,67.28,34200.0,54.904,54.9284,54.7899,54.7899,34200.0
2013-02-27 13:50:00,67.27,67.38,67.27,67.32,48000.0,54.7818,54.8714,54.7818,54.8225,48000.0
2013-02-27 14:00:00,67.31,67.46,67.31,67.42,38600.0,54.8144,54.9365,54.8144,54.904,38600.0
2013-02-27 14:10:00,67.44,67.5,67.42,67.5,43400.0,54.9202,54.9691,54.904,54.9691,43400.0
2013-02-27 14:20:00,67.5,67.61,67.5,67.58,52800.0,54.9691,55.0587,54.9691,55.0343,52800.0
2013-02-27 14:30:00,67.58,67.61,67.56,67.61,34200.0,55.0343,55.0587,55.018,55.0587,34200.0
2013-02-27 14:40:00,67.6,67.66,67.55,67.63,32800.0,55.0505,55.0994,55.0098,55.075,32800.0
2013-02-27 14:50:00,67.62,67.64,67.57,67.62,26200.0,55.0668,55.0831,55.0261,55.0668,26200.0
2013-02-27 15:00:00,67.61,67.61,67.52,67.55,28800.0,55.0587,55.0587,54.9854,55.0098,28800.0
2013-02-27 15:10:00,67.56,67.6,67.5,67.6,46800.0,55.018,55.0505,54.9691,55.0505,46800.0
2013-02-27 15:20:00,67.6,67.69,67.6,67.62,64400.0,55.0505,55.1238,55.0505,55.0668,64400.0
2013-02-27 15:30:00,67.6,67.7,67.6,67.7,53800.0,55.0505,55.132,55.0505,55.132,53800.0
2013-02-27 15:40:00,67.71,67.71,67.37,67.42,192000.0,55.1401,55.1401,54.8632,54.904,192000.0
2013-02-27 15:50:00,67.42,67.45,67.31,67.35,209800.0,54.904,54.9284,54.8144,54.847,209800.0
2013-02-28 09:30:00,67.46,67.58,67.31,67.58,78400.0,54.9365,55.0343,54.8144,55.0343,78400.0
2013-02-28 09:40:00,67.57,67.75,67.5,67.74,38800.0,55.0261,55.1727,54.9691,55.1646,38800.0
2013-02-28 09:50:00,67.76,67.79,67.55,67.61,44400.0,55.1808,55.2053,55.0098,55.0587,44400.0
2013-02-28 10:00:00,67.62,67.67,67.36,67.42,41400.0,55.0668,55.1075,54.8551,54.904,41400.0
2013-02-28 10:10:00,67.42,67.57,67.39,67.48,35000.0,54.904,55.0261,54.8795,54.9528,35000.0
2013-02-28 10:20:00,67.48,67.61,67.47,67.61,25800.0,54.9528,55.0587,54.9447,55.0587,25800.0
2013-02-28 10:30:00,67.61,67.66,67.56,67.63,42000.0,55.0587,55.0994,55.018,55.075,42000.0
2013-02-28 10:40:00,67.61,67.63,67.5,67.51,29000.0,55.0587,55.075,54.9691,54.9772,29000.0
2013-02-28 10:50:00,67.5,67.61,67.46,67.6,52400.0,54.9691,55.0587,54.9365,55.0505,52400.0
2013-02-28 11:00:00,67.6,67.67,67.55,67.67,168800.0,55.0505,55.1075,55.0098,55.1075,168800.0
2013-02-28 11:10:00,67.66,67.83,67.64,67.83,85200.0,55.0994,55.2378,55.0831,55.2378,85200.0
2013-02-28 11:20:00,67.83,67.86,67.76,67.8,46200.0,55.2378,55.2623,55.1808,55.2134,46200.0
2013-02-28 11:30:00,67.79,67.8,67.71,67.72,23400.0,55.2053,55.2134,55.1401,55.1483,23400.0
2013-02-28 11:40:00,67.73,67.76,67.69,67.69,18200.0,55.1564,55.1808,55.1238,55.1238,18200.0
2013-02-28 11:50:00,67.69,67.7,67.61,67.67,20600.0,55.1238,55.132,55.0587,55.1075,20600.0
2013-02-28 12:00:00,67.66,67.73,67.66,67.71,38200.0,55.0994,55.1564,55.0994,55.1401,38200.0
2013-02-28 12:10:00,67.72,67.76,67.69,67.76,24600.0,55.1483,55.1808,55.1238,55.1808,24600.0
2013-02-28 12:20:00,67.76,67.78,67.66,67.69,26000.0,55.1808,55.1971,55.0994,55.1238,26000.0
2013-02-28 12:30:00,67.68,67.76,67.63,67.73,35000.0,55.1157,55.1808,55.075,55.1564,35000.0
2013-02-28 12:40:00,67.72,67.88,67.65,67.78,155200.0,55.1483,55.2786,55.0913,55.1971,155200.0
2013-02-28 12:50:00,67.78,67.81,67.69,67.72,27200.0,55.1971,55.2216,55.1238,55.1483,27200.0
2013-02-28 13:00:00,67.72,67.77,67.71,67.76,15600.0,55.1483,55.189,55.1401,55.1808,15600.0
2013-02-28 13:10:00,67.77,67.79,67.66,67.77,25200.0,55.189,55.2053,55.0994,55.189,25200.0
2013-02-28 13:20:00,67.75,67.85,67.75,67.77,56000.0,55.1727,55.2541,55.1727,55.189,56000.0
2013-02-28 13:30:00,67.78,67.83,67.75,67.75,26600.0,55.1971,55.2378,55.1727,55.1727,26600.0
2013-02-28 13:40:00,67.73,67.79,67.71,67.79,27600.0,55.1564,55.2053,55.1401,55.2053,27600.0
2013-02-28 13:50:00,67.79,67.89,67.77,67.83,54200.0,55.2053,55.2867,55.189,55.2378,54200.0
2013-02-28 14:00:00,67.82,67.88,67.79,67.88,25200.0,55.2297,55.2786,55.2053,55.2786,25200.0
2013-02-28 14:10:00,67.88,67.92,67.86,67.92,25600.0,55.2786,55.3111,55.2623,55.3111,25600.0
2013-02-28 14:20:00,67.91,67.94,67.83,67.86,85800.0,55.303,55.3274,55.2378,55.2623,85800.0
2013-02-28 14:30:00,67.86,67.91,67.69,67.73,33800.0,55.2623,55.303,55.1238,55.1564,33800.0
2013-02-28 14:40:00,67.74,67.76,67.66,67.71,43600.0,55.1646,55.1808,55.0994,55.1401,43600.0
2013-02-28 14:50:00,67.69,67.8,67.67,67.75,31600.0,55.1238,55.2134,55.1075,55.1727,31600.0
2013-02-28 15:00:00,67.75,67.76,67.69,67.69,65000.0,55.1727,55.1808,55.1238,55.1238,65000.0
2013-02-28 15:10:00,67.69,67.71,67.63,67.7,46000.0,55.1238,55.1401,55.075,55.132,46000.0
2013-02-28 15:20:00,67.69,67.71,67.63,67.66,74000.0,55.1238,55.1401,55.075,55.0994,74000.0
2013-02-28 15:30:00,67.65,67.69,67.62,67.67,82400.0,55.0913,55.1238,55.0668,55.1075,82400.0
2013-02-28 15:40:00,67.67,67.67,67.56,67.61,127600.0,55.1075,55.1075,55.018,55.0587,127600.0
2013-02-28 15:50:00,67.61,67.63,67.33,67.41,326000.0,55.0587,55.075,54.8307,54.8958,326000.0
2013-03-01 09:30:00,66.82,67.01,66.36,66.48,65800.0,54.4153,54.5701,54.0407,54.1385,65800.0
2013-03-01 09:40:00,66.45,66.91,66.4,66.86,43600.0,54.114,54.4886,54.0733,54.4479,43600.0
2013-03-01 09:50:00,66.92,67.21,66.89,67.1,33800.0,54.4968,54.7329,54.4723,54.6434,33800.0
2013-03-01 10:00:00,67.12,67.59,67.12,67.58,59200.0,54.6596,55.0424,54.6596,55.0343,59200.0
2013-03-01 10:10:00,67.57,67.57,67.05,67.11,55400.0,55.0261,55.0261,54.6026,54.6515,55400.0
2013-03-01 10:20:00,67.1,67.11,66.93,67.05,29600.0,54.6434,54.6515,54.5049,54.6026,29600.0
2013-03-01 10:30:00,67.07,67.33,67.01,67.26,42200.0,54.6189,54.8307,54.5701,54.7737,42200.0
2013-03-01 10:40:00,67.22,67.41,67.22,67.31,87200.0,54.7411,54.8958,54.7411,54.8144,87200.0
2013-03-01 10:50:00,67.3,67.53,67.29,67.52,42600.0,54.8062,54.9935,54.7981,54.9854,42600.0
2013-03-01 11:00:00,67.53,67.62,67.42,67.45,35000.0,54.9935,55.0668,54.904,54.9284,35000.0
2013-03-01 11:10:00,67.45,67.45,67.22,67.25,21000.0,54.9284,54.9284,54.7411,54.7655,21000.0
2013-03-01 11:20:00,67.25,67.32,67.21,67.21,48400.0,54.7655,54.8225,54.7329,54.7329,48400.0
2013-03-01 11:30:00,67.22,67.26,67.17,67.2,28800.0,54.7411,54.7737,54.7004,54.7248,28800.0
2013-03-01 11:40:00,67.17,67.18,67.03,67.11,26600.0,54.7004,54.7085,54.5864,54.6515,26600.0
2013-03-01 11:50:00,67.12,67.19,67.04,67.15,25000.0,54.6596,54.7167,54.5945,54.6841,25000.0
2013-03-01 12:00:00,67.17,67.53,67.17,67.51,81400.0,54.7004,54.9935,54.7004,54.9772,81400.0
2013-03-01 12:10:00,67.52,67.6,67.45,67.57,44600.0,54.9854,55.0505,54.9284,55.0261,44600.0
2013-03-01 12:20:00,67.56,67.69,67.45,67.62,56400.0,55.018,55.1238,54.9284,55.0668,56400.0
2013-03-01 12:30:00,67.63,67.71,67.49,67.58,26800.0,55.075,55.1401,54.961,55.0343,26800.0
2013-03-01 12:40:00,67.56,67.58,67.46,67.47,16000.0,55.018,55.0343,54.9365,54.9447,16000.0
2013-03-01 12:50:00,67.48,67.56,67.45,67.52,21800.0,54.9528,55.018,54.9284,54.9854,21800.0
2013-03-01 13:00:00,67.54,67.56,67.39,67.39,14800.0,55.0017,55.018,54.8795,54.8795,14800.0
2013-03-01 13:10:00,67.39,67.52,67.39,67.43,17600.0,54.8795,54.9854,54.8795,54.9121,17600.0
2013-03-01 13:20:00,67.41,67.5,67.39,67.47,18200.0,54.8958,54.9691,54.8795,54.9447,18200.0
2013-03-01 13:30:00,67.46,67.49,67.28,67.36,38400.0,54.9365,54.961,54.7899,54.8551,38400.0
2013-03-01 13:40:00,67.35,67.4,67.25,67.25,33000.0,54.847,54.8877,54.7655,54.7655,33000.0
2013-03-01 13:50:00,67.27,67.32,67.24,67.32,25400.0,54.7818,54.8225,54.7574,54.8225,25400.0
2013-03-01 14:00:00,67.32,67.49,67.32,67.46,26600.0,54.8225,54.961,54.8225,54.9365,26600.0
2013-03-01 14:10:00,67.46,67.46,67.39,67.44,19600.0,54.9365,54.9365,54.8795,54.9202,19600.0
2013-03-01 14:20:00,67.45,67.51,67.27,67.31,22200.0,54.9284,54.9772,54.7818,54.8144,22200.0
2013-03-01 14:30:00,67.32,67.4,67.3,67.3,23600.0,54.8225,54.8877,54.8062,54.8062,23600.0
2013-03-01 14:40:00,67.27,67.33,67.22,67.22,31800.0,54.7818,54.8307,54.7411,54.7411,31800.0
2013-03-01 14:50:00,67.2,67.35,67.15,67.35,33400.0,54.7248,54.847,54.6841,54.847,33400.0
2013-03-01 15:00:00,67.33,67.44,67.29,67.39,34200.0,54.8307,54.9202,54.7981,54.8795,34200.0
2013-03-01 15:10:00,67.39,67.42,67.31,67.31,34600.0,54.8795,54.904,54.8144,54.8144,34600.0
2013-03-01 15:20:00,67.31,67.37,67.23,67.24,36000.0,54.8144,54.8632,54.7492,54.7574,36000.0
2013-03-01 15:30:00,67.26,67.39,67.25,67.38,45200.0,54.7737,54.8795,54.7655,54.8714,45200.0
2013-03-01 15:40:00,67.36,67.5,67.29,67.49,90400.0,54.8551,54.9691,54.7981,54.961,90400.0
2013-03-01 15:50:00,67.5,67.5,67.33,67.41,169800.0,54.9691,54.9691,54.8307,54.8958,169800.0
2013-03-04 09:30:00,67.3,67.36,67.09,67.24,49200.0,54.8062,54.8551,54.6352,54.7574,49200.0
2013-03-04 09:40:00,67.25,67.58,67.25,67.53,39400.0,54.7655,55.0343,54.7655,54.9935,39400.0
2013-03-04 09:50:00,67.55,67.63,67.48,67.52,21800.0,55.0098,55.075,54.9528,54.9854,21800.0
2013-03-04 10:00:00,67.48,67.7,67.46,67.61,55200.0,54.9528,55.132,54.9365,55.0587,55200.0
2013-03-04 10:10:00,67.61,67.61,67.42,67.46,51800.0,55.0587,55.0587,54.904,54.9365,51800.0
2013-03-04 10:20:00,67.44,67.5,67.36,67.38,61000.0,54.9202,54.9691,54.8551,54.8714,61000.0
2013-03-04 10:30:00,67.35,67.5,67.33,67.5,31200.0,54.847,54.9691,54.8307,54.9691,31200.0
2013-03-04 10:40:00,67.52,67.58,67.45,67.46,19000.0,54.9854,55.0343,54.9284,54.9365,19000.0
2013-03-04 10:50:00,67.47,67.53,67.44,67.52,30000.0,54.9447,54.9935,54.9202,54.9854,30000.0
2013-03-04 11:00:00,67.53,67.53,67.41,67.44,24000.0,54.9935,54.9935,54.8958,54.9202,24000.0
2013-03-04 11:10:00,67.44,67.57,67.42,67.57,62200.0,54.9202,55.0261,54.904,55.0261,62200.0
2013-03-04 11:20:00,67.57,67.61,67.48,67.55,40200.0,55.0261,55.0587,54.9528,55.0098,40200.0
2013-03-04 11:30:00,67.55,67.6,67.45,67.55,23600.0,55.0098,55.0505,54.9284,55.0098,23600.0
2013-03-04 11:40:00,67.54,67.54,67.47,67.52,36800.0,55.0017,55.0017,54.9447,54.9854,36800.0
2013-03-04 11:50:00,67.53,67.57,67.46,67.51,79400.0,54.9935,55.0261,54.9365,54.9772,79400.0
2013-03-04 12:00:00,67.53,67.55,67.38,67.42,52000.0,54.9935,55.0098,54.8714,54.904,52000.0
2013-03-04 12:10:00,67.43,67.5,67.4,67.46,29800.0,54.9121,54.9691,54.8877,54.9365,29800.0
2013-03-04 12:20:00,67.46,67.46,67.29,67.3,17800.0,54.9365,54.9365,54.7981,54.8062,17800.0
2013-03-04 12:30:00,67.29,67.33,67.16,67.31,21800.0,54.7981,54.8307,54.6922,54.8144,21800.0
2013-03-04 12:40:00,67.3,67.39,67.29,67.38,27800.0,54.8062,54.8795,54.7981,54.8714,27800.0
2013-03-04 12:50:00,67.36,67.47,67.36,67.44,14200.0,54.8551,54.9447,54.8551,54.9202,14200.0
2013-03-04 13:00:00,67.43,67.46,67.31,67.4,25400.0,54.9121,54.9365,54.8144,54.8877,25400.0
2013-03-04 13:10:00,67.4,67.51,67.39,67.51,20400.0,54.8877,54.9772,54.8795,54.9772,20400.0
2013-03-04 13:20:00,67.51,67.67,67.51,67.67,20800.0,54.9772,55.1075,54.9772,55.1075,20800.0
2013-03-04 13:30:00,67.69,67.69,67.61,67.64,12000.0,55.1238,55.1238,55.0587,55.0831,12000.0
2013-03-04 13:40:00,67.64,67.72,67.63,67.66,28600.0,55.0831,55.1483,55.075,55.0994,28600.0
2013-03-04 13:50:00,67.66,67.72,67.59,67.65,18400.0,55.0994,55.1483,55.0424,55.0913,18400.0
2013-03-04 14:00:00,67.64,67.72,67.63,67.67,19200.0,55.0831,55.1483,55.075,55.1075,19200.0
2013-03-04 14:10:00,67.66,67.66,67.53,67.57,30600.0,55.0994,55.0994,54.9935,55.0261,30600.0
2013-03-04 14:20:00,67.58,67.75,67.54,67.72,32800.0,55.0343,55.1727,55.0017,55.1483,32800.0
2013-03-04 14:30:00,67.71,67.79,67.67,67.79,29800.0,55.1401,55.2053,55.1075,55.2053,29800.0
2013-03-04 14:40:00,67.78,67.8,67.72,67.77,26400.0,55.1971,55.2134,55.1483,55.189,26400.0
2013-03-04 14:50:00,67.78,67.82,67.73,67.77,22200.0,55.1971,55.2297,55.1564,55.189,22200.0
2013-03-04 15:00:00,67.79,67.83,67.75,67.76,25000.0,55.2053,55.2378,55.1727,55.1808,25000.0
2013-03-04 15:10:00,67.75,67.75,67.65,67.65,26800.0,55.1727,55.1727,55.0913,55.0913,26800.0
2013-03-04 15:20:00,67.62,67.77,67.61,67.74,52600.0,55.0668,55.189,55.0587,55.1646,52600.0
2013-03-04 15:30:00,67.73,67.79,67.67,67.72,49400.0,55.1564,55.2053,55.1075,55.1483,49400.0
2013-03-04 15:40:00,67.74,67.8,67.67,67.8,43800.0,55.1646,55.2134,55.1075,55.2134,43800.0
2013-03-04 15:50:00,67.8,67.8,67.72,67.8,88000.0,55.2134,55.2134,55.1483,55.2134,88000.0
2013-03-05 09:30:00,68.0,68.29,67.89,68.29,104800.0,55.3763,55.6124,55.2867,55.6124,104800.0
2013-03-05 09:40:00,68.29,68.35,68.05,68.11,30400.0,55.6124,55.6613,55.417,55.4659,30400.0
2013-03-05 09:50:00,68.08,68.26,68.06,68.16,17200.0,55.4414,55.588,55.4251,55.5066,17200.0
2013-03-05 10:00:00,68.18,68.3,67.97,68.03,48800.0,55.5229,55.6206,55.3519,55.4007,48800.0
2013-03-05 10:10:00,68.06,68.18,67.99,68.14,44800.0,55.4251,55.5229,55.3681,55.4903,44800.0
2013-03-05 10:20:00,68.12,68.35,68.11,68.33,21600.0,55.474,55.6613,55.4659,55.645,21600.0
2013-03-05 10:30:00,68.35,68.4,68.32,68.35,38000.0,55.6613,55.702,55.6369,55.6613,38000.0
2013-03-05 10:40:00,68.34,68.48,68.34,68.45,36600.0,55.6532,55.7672,55.6532,55.7427,36600.0
2013-03-05 10:50:00,68.46,68.47,68.33,68.35,34000.0,55.7509,55.759,55.645,55.6613,34000.0
2013-03-05 11:00:00,68.35,68.38,68.08,68.2,51800.0,55.6613,55.6857,55.4414,55.5392,51800.0
2013-03-05 11:10:00,68.2,68.45,68.19,68.34,56600.0,55.5392,55.7427,55.531,55.6532,56600.0
2013-03-05 11:20:00,68.33,68.33,68.22,68.27,23200.0,55.645,55.645,55.5554,55.5962,23200.0
2013-03-05 11:30:00,68.3,68.33,68.17,68.17,24400.0,55.6206,55.645,55.5147,55.5147,24400.0
2013-03-05 11:40:00,68.17,68.22,68.14,68.21,20800.0,55.5147,55.5554,55.4903,55.5473,20800.0
2013-03-05 11:50:00,68.21,68.25,68.19,68.24,20600.0,55.5473,55.5799,55.531,55.5717,20600.0
2013-03-05 12:00:00,68.22,68.3,68.19,68.24,22800.0,55.5554,55.6206,55.531,55.5717,22800.0
2013-03-05 12:10:00,68.24,68.29,68.19,68.24,28400.0,55.5717,55.6124,55.531,55.5717,28400.0
2013-03-05 12:20:00,68.24,68.24,68.17,68.2,19400.0,55.5717,55.5717,55.5147,55.5392,19400.0
2013-03-05 12:30:00,68.2,68.22,68.17,68.21,25400.0,55.5392,55.5554,55.5147,55.5473,25400.0
2013-03-05 12:40:00,68.21,68.25,68.18,68.23,19800.0,55.5473,55.5799,55.5229,55.5636,19800.0
2013-03-05 12:50:00,68.24,68.32,68.23,68.25,21200.0,55.5717,55.6369,55.5636,55.5799,21200.0
2013-03-05 13:00:00,68.24,68.27,68.23,68.23,18000.0,55.5717,55.5962,55.5636,55.5636,18000.0
2013-03-05 13:10:00,68.23,68.36,68.23,68.34,20200.0,55.5636,55.6695,55.5636,55.6532,20200.0
2013-03-05 13:20:00,68.33,68.38,68.32,68.33,20000.0,55.645,55.6857,55.6369,55.645,20000.0
2013-03-05 13:30:00,68.32,68.38,68.31,68.33,38400.0,55.6369,55.6857,55.6287,55.645,38400.0
2013-03-05 13:40:00,68.34,68.34,68.25,68.27,41000.0,55.6532,55.6532,55.5799,55.5962,41000.0
2013-03-05 13:50:00,68.26,68.26,68.17,68.2,23600.0,55.588,55.588,55.5147,55.5392,23600.0
2013-03-05 14:00:00,68.19,68.29,68.19,68.27,43600.0,55.531,55.6124,55.531,55.5962,43600.0
2013-03-05 14:10:00,68.26,68.33,68.26,68.28,33000.0,55.588,55.645,55.588,55.6043,33000.0
2013-03-05 14:20:00,68.28,68.36,68.18,68.18,22600.0,55.6043,55.6695,55.5229,55.5229,22600.0
2013-03-05 14:30:00,68.16,68.24,68.08,68.24,29000.0,55.5066,55.5717,55.4414,55.5717,29000.0
2013-03-05 14:40:00,68.23,68.32,68.22,68.32,21200.0,55.5636,55.6369,55.5554,55.6369,21200.0
2013-03-05 14:50:00,68.31,68.32,68.2,68.3,29400.0,55.6287,55.6369,55.5392,55.6206,29400.0
2013-03-05 15:00:00,68.29,68.33,68.17,68.27,50200.0,55.6124,55.645,55.5147,55.5962,50200.0
2013-03-05 15:10:00,68.28,68.31,68.24,68.25,30200.0,55.6043,55.6287,55.5717,55.5799,30200.0
2013-03-05 15:20:00,68.23,68.24,68.11,68.13,59800.0,55.5636,55.5717,55.4659,55.4821,59800.0
2013-03-05 15:30:00,68.11,68.21,68.04,68.06,85000.0,55.4659,55.5473,55.4089,55.4251,85000.0
2013-03-05 15:40:00,68.08,68.2,68.04,68.05,128000.0,55.4414,55.5392,55.4089,55.417,128000.0
2013-03-05 15:50:00,68.05,68.11,68.01,68.11,169200.0,55.417,55.4659,55.3844,55.4659,169200.0
2013-03-06 09:30:00,68.28,68.46,68.17,68.24,75200.0,55.6043,55.7509,55.5147,55.5717,75200.0
2013-03-06 09:40:00,68.23,68.29,68.13,68.23,36000.0,55.5636,55.6124,55.4821,55.5636,36000.0
2013-03-06 09:50:00,68.22,68.41,68.17,68.39,31000.0,55.5554,55.7102,55.5147,55.6939,31000.0
2013-03-06 10:00:00,68.39,68.39,68.26,68.26,27600.0,55.6939,55.6939,55.588,55.588,27600.0
2013-03-06 10:10:00,68.29,68.3,68.16,68.16,23000.0,55.6124,55.6206,55.5066,55.5066,23000.0
2013-03-06 10:20:00,68.18,68.21,68.01,68.08,27400.0,55.5229,55.5473,55.3844,55.4414,27400.0
2013-03-06 10:30:00,68.05,68.1,67.73,67.84,103800.0,55.417,55.4577,55.1564,55.246,103800.0
2013-03-06 10:40:00,67.85,68.02,67.83,67.95,38400.0,55.2541,55.3926,55.2378,55.3356,38400.0
2013-03-06 10:50:00,67.95,67.97,67.82,67.82,20000.0,55.3356,55.3519,55.2297,55.2297,20000.0
2013-03-06 11:00:00,67.83,67.87,67.75,67.77,33000.0,55.2378,55.2704,55.1727,55.189,33000.0
2013-03-06 11:10:00,67.76,67.82,67.75,67.75,58000.0,55.1808,55.2297,55.1727,55.1727,58000.0
2013-03-06 11:20:00,67.75,67.86,67.58,67.6,100000.0,55.1727,55.2623,55.0343,55.0505,100000.0
2013-03-06 11:30:00,67.6,67.83,67.57,67.79,72400.0,55.0505,55.2378,55.0261,55.2053,72400.0
2013-03-06 11:40:00,67.8,67.87,67.7,67.73,56400.0,55.2134,55.2704,55.132,55.1564,56400.0
2013-03-06 11:50:00,67.75,67.84,67.58,67.58,62600.0,55.1727,55.246,55.0343,55.0343,62600.0
2013-03-06 12:00:00,67.57,67.63,67.38,67.42,61400.0,55.0261,55.075,54.8714,54.904,61400.0
2013-03-06 12:10:00,67.41,67.61,67.41,67.6,41600.0,54.8958,55.0587,54.8958,55.0505,41600.0
2013-03-06 12:20:00,67.61,67.69,67.58,67.6,48000.0,55.0587,55.1238,55.0343,55.0505,48000.0
2013-03-06 12:30:00,67.62,67.63,67.54,67.6,57600.0,55.0668,55.075,55.0017,55.0505,57600.0
2013-03-06 12:40:00,67.61,67.67,67.51,67.63,79200.0,55.0587,55.1075,54.9772,55.075,79200.0
2013-03-06 12:50:00,67.64,67.64,67.45,67.49,62600.0,55.0831,55.0831,54.9284,54.961,62600.0
2013-03-06 13:00:00,67.51,67.66,67.5,67.63,55600.0,54.9772,55.0994,54.9691,55.075,55600.0
2013-03-06 13:10:00,67.62,67.75,67.6,67.7,56600.0,55.0668,55.1727,55.0505,55.132,56600.0
2013-03-06 13:20:00,67.71,67.74,67.63,67.73,67800.0,55.1401,55.1646,55.075,55.1564,67800.0
2013-03-06 13:30:00,67.73,67.82,67.67,67.81,44200.0,55.1564,55.2297,55.1075,55.2216,44200.0
2013-03-06 13:40:00,67.82,67.85,67.74,67.76,42400.0,55.2297,55.2541,55.1646,55.1808,42400.0
2013-03-06 13:50:00,67.75,67.76,67.64,67.72,49400.0,55.1727,55.1808,55.0831,55.1483,49400.0
2013-03-06 14:00:00,67.71,67.75,67.64,67.66,57800.0,55.1401,55.1727,55.0831,55.0994,57800.0
2013-03-06 14:10:00,67.66,67.71,67.57,67.59,69600.0,55.0994,55.1401,55.0261,55.0424,69600.0
2013-03-06 14:20:00,67.58,67.64,67.5,67.61,91200.0,55.0343,55.0831,54.9691,55.0587,91200.0
2013-03-06 14:30:00,67.61,67.87,67.61,67.78,66000.0,55.0587,55.2704,55.0587,55.1971,66000.0
2013-03-06 14:40:00,67.78,67.86,67.7,67.83,56800.0,55.1971,55.2623,55.132,55.2378,56800.0
2013-03-06 14:50:00,67.83,67.92,67.76,67.82,46000.0,55.2378,55.3111,55.1808,55.2297,46000.0
2013-03-06 15:00:00,67.82,67.91,67.77,67.81,50600.0,55.2297,55.303,55.189,55.2216,50600.0
2013-03-06 15:10:00,67.81,67.93,67.78,67.78,66400.0,55.2216,55.3193,55.1971,55.1971,66400.0
2013-03-06 15:20:00,67.78,67.87,67.71,67.77,64000.0,55.1971,55.2704,55.1401,55.189,64000.0
2013-03-06 15:30:00,67.78,67.83,67.69,67.73,65000.0,55.1971,55.2378,55.1238,55.1564,65000.0
2013-03-06 15:40:00,67.73,67.8,67.64,67.69,101000.0,55.1564,55.2134,55.0831,55.1238,101000.0
2013-03-06 15:50:00,67.7,67.76,67.65,67.73,166400.0,55.132,55.1808,55.0913,55.1564,166400.0
2013-03-07 09:30:00,67.86,67.98,67.61,67.61,50400.0,55.2623,55.36,55.0587,55.0587,50400.0
2013-03-07 09:40:00,67.63,67.92,67.59,67.73,38000.0,55.075,55.3111,55.0424,55.1564,38000.0
2013-03-07 09:50:00,67.73,67.82,67.65,67.82,17000.0,55.1564,55.2297,55.0913,55.2297,17000.0
2013-03-07 10:00:00,67.82,67.84,67.65,67.71,23200.0,55.2297,55.246,55.0913,55.1401,23200.0
2013-03-07 10:10:00,67.69,67.81,67.67,67.67,19000.0,55.1238,55.2216,55.1075,55.1075,19000.0
2013-03-07 10:20:00,67.71,67.76,67.7,67.75,30000.0,55.1401,55.1808,55.132,55.1727,30000.0
2013-03-07 10:30:00,67.82,67.86,67.75,67.79,17400.0,55.2297,55.2623,55.1727,55.2053,17400.0
2013-03-07 10:40:00,67.79,67.82,67.7,67.72,27800.0,55.2053,55.2297,55.132,55.1483,27800.0
2013-03-07 10:50:00,67.71,67.81,67.61,67.66,74400.0,55.1401,55.2216,55.0587,55.0994,74400.0
2013-03-07 11:00:00,67.65,67.75,67.64,67.66,151200.0,55.0913,55.1727,55.0831,55.0994,151200.0
2013-03-07 11:10:00,67.67,67.69,67.56,67.58,98200.0,55.1075,55.1238,55.018,55.0343,98200.0
2013-03-07 11:20:00,67.57,67.64,67.54,67.56,43000.0,55.0261,55.0831,55.0017,55.018,43000.0
2013-03-07 11:30:00,67.55,67.64,67.53,67.64,44600.0,55.0098,55.0831,54.9935,55.0831,44600.0
2013-03-07 11:40:00,67.64,67.69,67.57,67.57,50800.0,55.0831,55.1238,55.0261,55.0261,50800.0
2013-03-07 11:50:00,67.58,67.71,67.55,67.58,59600.0,55.0343,55.1401,55.0098,55.0343,59600.0
2013-03-07 12:00:00,67.58,67.6,67.48,67.5,36000.0,55.0343,55.0505,54.9528,54.9691,36000.0
2013-03-07 12:10:00,67.5,67.58,67.46,67.52,40600.0,54.9691,55.0343,54.9365,54.9854,40600.0
2013-03-07 12:20:00,67.52,67.63,67.49,67.55,44000.0,54.9854,55.075,54.961,55.0098,44000.0
2013-03-07 12:30:00,67.56,67.64,67.55,67.61,65800.0,55.018,55.0831,55.0098,55.0587,65800.0
2013-03-07 12:40:00,67.61,67.81,67.61,67.79,51800.0,55.0587,55.2216,55.0587,55.2053,51800.0
2013-03-07 12:50:00,67.79,67.89,67.79,67.86,20400.0,55.2053,55.2867,55.2053,55.2623,20400.0
2013-03-07 13:00:00,67.85,67.91,67.85,67.89,19800.0,55.2541,55.303,55.2541,55.2867,19800.0
2013-03-07 13:10:00,67.88,67.96,67.86,67.94,17600.0,55.2786,55.3437,55.2623,55.3274,17600.0
2013-03-07 13:20:00,67.94,67.97,67.85,67.91,23800.0,55.3274,55.3519,55.2541,55.303,23800.0
2013-03-07 13:30:00,67.83,67.88,67.77,67.8,16200.0,55.2378,55.2786,55.189,55.2134,16200.0
2013-03-07 13:40:00,67.79,67.85,67.79,67.83,21200.0,55.2053,55.2541,55.2053,55.2378,21200.0
2013-03-07 13:50:00,67.84,67.88,67.79,67.82,18000.0,55.246,55.2786,55.2053,55.2297,18000.0
2013-03-07 14:00:00,67.83,67.85,67.75,67.76,22600.0,55.2378,55.2541,55.1727,55.1808,22600.0
2013-03-07 14:10:00,67.75,67.78,67.7,67.77,22200.0,55.1727,55.1971,55.132,55.189,22200.0
2013-03-07 14:20:00,67.76,67.79,67.7,67.76,19400.0,55.1808,55.2053,55.132,55.1808,19400.0
2013-03-07 14:30:00,67.76,67.81,67.74,67.75,44800.0,55.1808,55.2216,55.1646,55.1727,44800.0
2013-03-07 14:40:00,67.74,67.78,67.67,67.78,25600.0,55.1646,55.1971,55.1075,55.1971,25600.0
2013-03-07 14:50:00,67.78,67.79,67.69,67.75,32600.0,55.1971,55.2053,55.1238,55.1727,32600.0
2013-03-07 15:00:00,67.76,67.81,67.75,67.77,42800.0,55.1808,55.2216,55.1727,55.189,42800.0
2013-03-07 15:10:00,67.77,67.83,67.73,67.79,68400.0,55.189,55.2378,55.1564,55.2053,68400.0
2013-03-07 15:20:00,67.78,67.8,67.71,67.75,58200.0,55.1971,55.2134,55.1401,55.1727,58200.0
2013-03-07 15:30:00,67.75,67.81,67.74,67.77,51600.0,55.1727,55.2216,55.1646,55.189,51600.0
2013-03-07 15:40:00,67.78,67.79,67.7,67.71,69400.0,55.1971,55.2053,55.132,55.1401,69400.0
2013-03-07 15:50:00,67.69,67.76,67.67,67.74,147600.0,55.1238,55.1808,55.1075,55.1646,147600.0
2013-03-08 09:30:00,68.11,68.26,67.98,67.98,90400.0,55.4659,55.588,55.36,55.36,90400.0
2013-03-08 09:40:00,68.01,68.14,67.95,67.98,65800.0,55.3844,55.4903,55.3356,55.36,65800.0
2013-03-08 09:50:00,67.97,68.17,67.92,68.17,49800.0,55.3519,55.5147,55.3111,55.5147,49800.0
2013-03-08 10:00:00,68.14,68.19,67.96,67.99,79200.0,55.4903,55.531,55.3437,55.3681,79200.0
2013-03-08 10:10:00,67.97,67.97,67.74,67.79,54600.0,55.3519,55.3519,55.1646,55.2053,54600.0
2013-03-08 10:20:00,67.83,68.06,67.83,68.04,33200.0,55.2378,55.4251,55.2378,55.4089,33200.0
2013-03-08 10:30:00,68.03,68.11,68.0,68.1,23400.0,55.4007,55.4659,55.3763,55.4577,23400.0
2013-03-08 10:40:00,68.1,68.19,68.1,68.19,42000.0,55.4577,55.531,55.4577,55.531,42000.0
2013-03-08 10:50:00,68.17,68.17,67.91,68.05,69400.0,55.5147,55.5147,55.303,55.417,69400.0
2013-03-08 11:00:00,68.05,68.16,68.01,68.15,22800.0,55.417,55.5066,55.3844,55.4984,22800.0
2013-03-08 11:10:00,68.16,68.16,68.07,68.08,36000.0,55.5066,55.5066,55.4333,55.4414,36000.0
2013-03-08 11:20:00,68.07,68.13,68.05,68.11,18400.0,55.4333,55.4821,55.417,55.4659,18400.0
2013-03-08 11:30:00,68.12,68.14,68.08,68.13,21600.0,55.474,55.4903,55.4414,55.4821,21600.0
2013-03-08 11:40:00,68.13,68.17,68.09,68.13,24000.0,55.4821,55.5147,55.4496,55.4821,24000.0
2013-03-08 11:50:00,68.14,68.2,68.12,68.2,33400.0,55.4903,55.5392,55.474,55.5392,33400.0
2013-03-08 12:00:00,68.2,68.22,68.15,68.17,14800.0,55.5392,55.5554,55.4984,55.5147,14800.0
2013-03-08 12:10:00,68.17,68.21,68.08,68.17,22600.0,55.5147,55.5473,55.4414,55.5147,22600.0
2013-03-08 12:20:00,68.19,68.22,68.1,68.12,34600.0,55.531,55.5554,55.4577,55.474,34600.0
2013-03-08 12:30:00,68.11,68.15,68.09,68.14,19000.0,55.4659,55.4984,55.4496,55.4903,19000.0
2013-03-08 12:40:00,68.15,68.21,68.15,68.16,13600.0,55.4984,55.5473,55.4984,55.5066,13600.0
2013-03-08 12:50:00,68.16,68.31,68.15,68.26,129800.0,55.5066,55.6287,55.4984,55.588,129800.0
2013-03-08 13:00:00,68.25,68.31,68.24,68.31,25600.0,55.5799,55.6287,55.5717,55.6287,25600.0
2013-03-08 13:10:00,68.29,68.32,68.25,68.3,47400.0,55.6124,55.6369,55.5799,55.6206,47400.0
2013-03-08 13:20:00,68.28,68.31,68.25,68.28,43000.0,55.6043,55.6287,55.5799,55.6043,43000.0
2013-03-08 13:30:00,68.27,68.38,68.27,68.38,28800.0,55.5962,55.6857,55.5962,55.6857,28800.0
2013-03-08 13:40:00,68.37,68.38,68.31,68.36,31400.0,55.6776,55.6857,55.6287,55.6695,31400.0
2013-03-08 13:50:00,68.35,68.39,68.31,68.39,48600.0,55.6613,55.6939,55.6287,55.6939,48600.0
2013-03-08 14:00:00,68.39,68.42,68.38,68.41,16600.0,55.6939,55.7183,55.6857,55.7102,16600.0
2013-03-08 14:10:00,68.39,68.42,68.36,68.38,40600.0,55.6939,55.7183,55.6695,55.6857,40600.0
2013-03-08 14:20:00,68.38,68.39,68.34,68.38,13400.0,55.6857,55.6939,55.6532,55.6857,13400.0
2013-03-08 14:30:00,68.39,68.5,68.38,68.49,58400.0,55.6939,55.7835,55.6857,55.7753,58400.0
2013-03-08 14:40:00,68.49,68.54,68.48,68.5,79600.0,55.7753,55.816,55.7672,55.7835,79600.0
2013-03-08 14:50:00,68.51,68.74,68.51,68.74,67600.0,55.7916,55.9789,55.7916,55.9789,67600.0
2013-03-08 15:00:00,68.72,68.77,68.64,68.73,63600.0,55.9626,56.0033,55.8975,55.9708,63600.0
2013-03-08 15:10:00,68.73,68.75,68.69,68.73,63200.0,55.9708,55.9871,55.9382,55.9708,63200.0
2013-03-08 15:20:00,68.74,68.74,68.6,68.61,91800.0,55.9789,55.9789,55.8649,55.873,91800.0
2013-03-08 15:30:00,68.6,68.64,68.56,68.64,46800.0,55.8649,55.8975,55.8323,55.8975,46800.0
2013-03-08 15:40:00,68.63,68.72,68.61,68.71,63800.0,55.8893,55.9626,55.873,55.9545,63800.0
2013-03-08 15:50:00,68.71,68.72,68.64,68.67,209200.0,55.9545,55.9626,55.8975,55.9219,209200.0
2013-03-11 09:30:00,68.46,68.8,68.46,68.8,121400.0,55.7509,56.0278,55.7509,56.0278,121400.0
2013-03-11 09:40:00,68.79,68.92,68.75,68.83,75800.0,56.0196,56.1255,55.9871,56.0522,75800.0
2013-03-11 09:50:00,68.76,68.91,68.7,68.72,151000.0,55.9952,56.1173,55.9463,55.9626,151000.0
2013-03-11 10:00:00,68.72,68.74,68.58,68.64,90200.0,55.9626,55.9789,55.8486,55.8975,90200.0
2013-03-11 10:10:00,68.64,68.79,68.54,68.77,111800.0,55.8975,56.0196,55.816,56.0033,111800.0
2013-03-11 10:20:00,68.77,68.81,68.76,68.78,39400.0,56.0033,56.0359,55.9952,56.0115,39400.0
2013-03-11 10:30:00,68.8,68.98,68.79,68.9,29800.0,56.0278,56.1744,56.0196,56.1092,29800.0
2013-03-11 10:40:00,68.91,68.95,68.85,68.92,31200.0,56.1173,56.1499,56.0685,56.1255,31200.0
2013-03-11 10:50:00,68.94,68.95,68.53,68.58,23000.0,56.1418,56.1499,55.8079,55.8486,23000.0
2013-03-11 11:00:00,68.58,68.82,68.54,68.76,39000.0,55.8486,56.0441,55.816,55.9952,39000.0
2013-03-11 11:10:00,68.77,68.87,68.77,68.85,9200.0,56.0033,56.0848,56.0033,56.0685,9200.0
2013-03-11 11:20:00,68.85,68.88,68.82,68.83,12600.0,56.0685,56.0929,56.0441,56.0522,12600.0
2013-03-11 11:30:00,68.82,68.83,68.71,68.72,13400.0,56.0441,56.0522,55.9545,55.9626,13400.0
2013-03-11 11:40:00,68.74,68.82,68.7,68.79,26400.0,55.9789,56.0441,55.9463,56.0196,26400.0
2013-03-11 11:50:00,68.78,68.82,68.74,68.82,13200.0,56.0115,56.0441,55.9789,56.0441,13200.0
2013-03-11 12:00:00,68.82,68.89,68.81,68.81,23400.0,56.0441,56.1011,56.0359,56.0359,23400.0
2013-03-11 12:10:00,68.81,68.81,68.72,68.72,36600.0,56.0359,56.0359,55.9626,55.9626,36600.0
2013-03-11 12:20:00,68.72,68.73,68.57,68.58,44400.0,55.9626,55.9708,55.8405,55.8486,44400.0
2013-03-11 12:30:00,68.58,68.6,68.53,68.53,23800.0,55.8486,55.8649,55.8079,55.8079,23800.0
2013-03-11 12:40:00,68.53,68.56,68.51,68.53,22400.0,55.8079,55.8323,55.7916,55.8079,22400.0
2013-03-11 12:50:00,68.52,68.63,68.49,68.61,38800.0,55.7997,55.8893,55.7753,55.873,38800.0
2013-03-11 13:00:00,68.61,68.64,68.58,68.64,22400.0,55.873,55.8975,55.8486,55.8975,22400.0
2013-03-11 13:10:00,68.64,68.7,68.63,68.67,20600.0,55.8975,55.9463,55.8893,55.9219,20600.0
2013-03-11 13:20:00,68.64,68.73,68.64,68.67,23000.0,55.8975,55.9708,55.8975,55.9219,23000.0
2013-03-11 13:30:00,68.67,68.74,68.64,68.67,25400.0,55.9219,55.9789,55.8975,55.9219,25400.0
2013-03-11 13:40:00,68.68,68.7,68.61,68.67,22800.0,55.93,55.9463,55.873,55.9219,22800.0
2013-03-11 13:50:00,68.66,68.67,68.6,68.67,21200.0,55.9138,55.9219,55.8649,55.9219,21200.0
2013-03-11 14:00:00,68.68,68.78,68.6,68.76,28800.0,55.93,56.0115,55.8649,55.9952,28800.0
2013-03-11 14:10:00,68.72,68.78,68.66,68.71,23000.0,55.9626,56.0115,55.9138,55.9545,23000.0
2013-03-11 14:20:00,68.71,68.8,68.67,68.69,26800.0,55.9545,56.0278,55.9219,55.9382,26800.0
2013-03-11 14:30:00,68.7,68.71,68.58,68.67,25400.0,55.9463,55.9545,55.8486,55.9219,25400.0
2013-03-11 14:40:00,68.66,68.86,68.66,68.81,43000.0,55.9138,56.0766,55.9138,56.0359,43000.0
2013-03-11 14:50:00,68.8,68.82,68.74,68.77,50000.0,56.0278,56.0441,55.9789,56.0033,50000.0
2013-03-11 15:00:00,68.79,68.83,68.74,68.79,17400.0,56.0196,56.0522,55.9789,56.0196,17400.0
2013-03-11 15:10:00,68.76,68.82,68.76,68.82,10800.0,55.9952,56.0441,55.9952,56.0441,10800.0
2013-03-11 15:20:00,68.79,68.81,68.74,68.75,18000.0,56.0196,56.0359,55.9789,55.9871,18000.0
2013-03-11 15:30:00,68.76,68.81,68.64,68.66,32600.0,55.9952,56.0359,55.8975,55.9138,32600.0
2013-03-11 15:40:00,68.65,68.86,68.65,68.84,66200.0,55.9056,56.0766,55.9056,56.0603,66200.0
2013-03-11 15:50:00,68.83,68.89,68.83,68.86,53800.0,56.0522,56.1011,56.0522,56.0766,53800.0
2013-03-12 09:30:00,68.78,69.14,68.78,68.99,111000.0,56.0115,56.3047,56.0115,56.1825,111000.0
2013-03-12 09:40:00,69.0,69.27,69.0,69.08,70200.0,56.1906,56.4105,56.1906,56.2558,70200.0
2013-03-12 09:50:00,69.1,69.36,69.08,69.36,44000.0,56.2721,56.4838,56.2558,56.4838,44000.0
2013-03-12 10:00:00,69.36,69.55,69.35,69.36,102000.0,56.4838,56.6385,56.4757,56.4838,102000.0
2013-03-12 10:10:00,69.41,69.47,69.3,69.35,51200.0,56.5245,56.5734,56.4349,56.4757,51200.0
2013-03-12 10:20:00,69.32,69.4,69.23,69.38,46800.0,56.4512,56.5164,56.3779,56.5001,46800.0
2013-03-12 10:30:00,69.38,69.45,69.28,69.38,73200.0,56.5001,56.5571,56.4187,56.5001,73200.0
2013-03-12 10:40:00,69.39,69.39,69.23,69.36,38400.0,56.5082,56.5082,56.3779,56.4838,38400.0
2013-03-12 10:50:00,69.36,69.41,69.21,69.24,51000.0,56.4838,56.5245,56.3617,56.3861,51000.0
2013-03-12 11:00:00,69.23,69.24,69.05,69.07,19800.0,56.3779,56.3861,56.2314,56.2476,19800.0
2013-03-12 11:10:00,69.08,69.26,69.05,69.15,22800.0,56.2558,56.4024,56.2314,56.3128,22800.0
2013-03-12 11:20:00,69.15,69.17,69.1,69.13,11800.0,56.3128,56.3291,56.2721,56.2965,11800.0
2013-03-12 11:30:00,69.11,69.26,69.07,69.18,97000.0,56.2802,56.4024,56.2476,56.3372,97000.0
2013-03-12 11:40:00,69.17,69.26,69.16,69.24,90600.0,56.3291,56.4024,56.3209,56.3861,90600.0
2013-03-12 11:50:00,69.26,69.48,69.23,69.4,58000.0,56.4024,56.5815,56.3779,56.5164,58000.0
2013-03-12 12:00:00,69.4,69.43,69.29,69.36,32000.0,56.5164,56.5408,56.4268,56.4838,32000.0
2013-03-12 12:10:00,69.33,69.39,69.32,69.35,11600.0,56.4594,56.5082,56.4512,56.4757,11600.0
2013-03-12 12:20:00,69.33,69.4,69.27,69.31,24800.0,56.4594,56.5164,56.4105,56.4431,24800.0
2013-03-12 12:30:00,69.32,69.42,69.24,69.31,45600.0,56.4512,56.5327,56.3861,56.4431,45600.0
2013-03-12 12:40:00,69.3,69.39,69.23,69.33,43800.0,56.4349,56.5082,56.3779,56.4594,43800.0
2013-03-12 12:50:00,69.32,69.43,69.29,69.43,32400.0,56.4512,56.5408,56.4268,56.5408,32400.0
2013-03-12 13:00:00,69.39,69.42,69.33,69.36,31800.0,56.5082,56.5327,56.4594,56.4838,31800.0
2013-03-12 13:10:00,69.38,69.42,69.31,69.36,26400.0,56.5001,56.5327,56.4431,56.4838,26400.0
2013-03-12 13:20:00,69.34,69.39,69.31,69.34,24400.0,56.4675,56.5082,56.4431,56.4675,24400.0
2013-03-12 13:30:00,69.34,69.42,69.34,69.38,9200.0,56.4675,56.5327,56.4675,56.5001,9200.0
2013-03-12 13:40:00,69.39,69.46,69.35,69.4,32800.0,56.5082,56.5652,56.4757,56.5164,32800.0
2013-03-12 13:50:00,69.4,69.43,69.3,69.35,34800.0,56.5164,56.5408,56.4349,56.4757,34800.0
2013-03-12 14:00:00,69.36,69.39,69.27,69.27,34000.0,56.4838,56.5082,56.4105,56.4105,34000.0
2013-03-12 14:10:00,69.28,69.33,69.2,69.26,69200.0,56.4187,56.4594,56.3535,56.4024,69200.0
2013-03-12 14:20:00,69.27,69.29,69.22,69.27,61400.0,56.4105,56.4268,56.3698,56.4105,61400.0
2013-03-12 14:30:00,69.27,69.35,69.23,69.3,26400.0,56.4105,56.4757,56.3779,56.4349,26400.0
2013-03-12 14:40:00,69.3,69.36,69.28,69.36,24800.0,56.4349,56.4838,56.4187,56.4838,24800.0
2013-03-12 14:50:00,69.36,69.44,69.36,69.42,47400.0,56.4838,56.549,56.4838,56.5327,47400.0
2013-03-12 15:00:00,69.41,69.45,69.38,69.42,56200.0,56.5245,56.5571,56.5001,56.5327,56200.0
2013-03-12 15:10:00,69.44,69.55,69.41,69.53,70600.0,56.549,56.6385,56.5245,56.6222,70600.0
2013-03-12 15:20:00,69.53,69.6,69.46,69.49,84400.0,56.6222,56.6793,56.5652,56.5897,84400.0
2013-03-12 15:30:00,69.5,69.61,69.49,69.61,70000.0,56.5978,56.6874,56.5897,56.6874,70000.0
2013-03-12 15:40:00,69.6,69.62,69.52,69.58,128000.0,56.6793,56.6955,56.6141,56.663,128000.0
2013-03-12 15:50:00,69.58,69.64,69.54,69.6,238200.0,56.663,56.7118,56.6304,56.6793,238200.0
2013-03-13 09:30:00,69.53,69.81,69.48,69.72,35400.0,56.6222,56.8503,56.5815,56.777,35400.0
2013-03-13 09:40:00,69.7,69.75,69.53,69.67,83400.0,56.7607,56.8014,56.6222,56.7363,83400.0
2013-03-13 09:50:00,69.67,69.77,69.58,69.77,45800.0,56.7363,56.8177,56.663,56.8177,45800.0
2013-03-13 10:00:00,69.78,69.8,69.59,69.69,50400.0,56.8258,56.8421,56.6711,56.7525,50400.0
2013-03-13 10:10:00,69.67,69.79,69.65,69.69,38200.0,56.7363,56.834,56.72,56.7525,38200.0
2013-03-13 10:20:00,69.67,69.75,69.61,69.7,52600.0,56.7363,56.8014,56.6874,56.7607,52600.0
2013-03-13 10:30:00,69.72,69.79,69.66,69.79,34200.0,56.777,56.834,56.7281,56.834,34200.0
2013-03-13 10:40:00,69.77,69.96,69.76,69.96,33600.0,56.8177,56.9724,56.8096,56.9724,33600.0
2013-03-13 10:50:00,69.94,70.12,69.94,70.12,141800.0,56.9561,57.1027,56.9561,57.1027,141800.0
2013-03-13 11:00:00,70.1,70.12,69.97,69.98,60000.0,57.0864,57.1027,56.9806,56.9887,60000.0
2013-03-13 11:10:00,69.96,70.02,69.9,69.92,14800.0,56.9724,57.0213,56.9236,56.9398,14800.0
2013-03-13 11:20:00,69.92,69.94,69.86,69.89,11000.0,56.9398,56.9561,56.891,56.9154,11000.0
2013-03-13 11:30:00,69.86,69.91,69.78,69.78,18600.0,56.891,56.9317,56.8258,56.8258,18600.0
2013-03-13 11:40:00,69.79,69.82,69.71,69.72,13600.0,56.834,56.8584,56.7688,56.777,13600.0
2013-03-13 11:50:00,69.73,69.86,69.72,69.79,16200.0,56.7851,56.891,56.777,56.834,16200.0
2013-03-13 12:00:00,69.78,69.87,69.77,69.85,11000.0,56.8258,56.8991,56.8177,56.8828,11000.0
2013-03-13 12:10:00,69.84,69.89,69.83,69.89,13400.0,56.8747,56.9154,56.8666,56.9154,13400.0
2013-03-13 12:20:00,69.86,69.91,69.82,69.9,23400.0,56.891,56.9317,56.8584,56.9236,23400.0
2013-03-13 12:30:00,69.89,70.03,69.83,69.98,42000.0,56.9154,57.0294,56.8666,56.9887,42000.0
2013-03-13 12:40:00,70.0,70.06,69.97,70.0,32400.0,57.005,57.0539,56.9806,57.005,32400.0
2013-03-13 12:50:00,70.0,70.11,69.98,70.09,143200.0,57.005,57.0946,56.9887,57.0783,143200.0
2013-03-13 13:00:00,70.08,70.08,70.02,70.05,12000.0,57.0701,57.0701,57.0213,57.0457,12000.0
2013-03-13 13:10:00,70.03,70.1,70.02,70.04,20800.0,57.0294,57.0864,57.0213,57.0376,20800.0
2013-03-13 13:20:00,70.06,70.1,69.97,69.97,24400.0,57.0539,57.0864,56.9806,56.9806,24400.0
2013-03-13 13:30:00,69.99,70.1,69.97,70.08,25400.0,56.9969,57.0864,56.9806,57.0701,25400.0
2013-03-13 13:40:00,70.1,70.24,70.1,70.22,44200.0,57.0864,57.2004,57.0864,57.1842,44200.0
2013-03-13 13:50:00,70.22,70.27,70.21,70.25,31600.0,57.1842,57.2249,57.176,57.2086,31600.0
2013-03-13 14:00:00,70.25,70.33,70.21,70.3,30600.0,57.2086,57.2737,57.176,57.2493,30600.0
2013-03-13 14:10:00,70.29,70.33,70.22,70.25,54800.0,57.2412,57.2737,57.1842,57.2086,54800.0
2013-03-13 14:20:00,70.25,70.38,70.17,70.32,40000.0,57.2086,57.3145,57.1434,57.2656,40000.0
2013-03-13 14:30:00,70.32,70.36,70.26,70.29,34800.0,57.2656,57.2982,57.2167,57.2412,34800.0
2013-03-13 14:40:00,70.28,70.38,70.24,70.38,68200.0,57.233,57.3145,57.2004,57.3145,68200.0
2013-03-13 14:50:00,70.36,70.45,70.33,70.43,73400.0,57.2982,57.3715,57.2737,57.3552,73400.0
2013-03-13 15:00:00,70.41,70.45,70.37,70.39,78600.0,57.3389,57.3715,57.3063,57.3226,78600.0
2013-03-13 15:10:00,70.39,70.5,70.37,70.49,96000.0,57.3226,57.4122,57.3063,57.404,96000.0
2013-03-13 15:20:00,70.49,70.61,70.45,70.6,130800.0,57.404,57.5018,57.3715,57.4936,130800.0
2013-03-13 15:30:00,70.57,70.72,70.53,70.7,131000.0,57.4692,57.5913,57.4366,57.575,131000.0
2013-03-13 15:40:00,70.69,70.74,70.64,70.74,152200.0,57.5669,57.6076,57.5262,57.6076,152200.0
2013-03-13 15:50:00,70.74,70.83,70.67,70.75,392200.0,57.6076,57.6809,57.5506,57.6158,392200.0
2013-03-14 09:30:00,70.9,71.21,70.83,71.21,80800.0,57.7379,57.9904,57.6809,57.9904,80800.0
2013-03-14 09:40:00,71.2,71.48,70.94,71.48,90000.0,57.9822,58.2102,57.7705,58.2102,90000.0
2013-03-14 09:50:00,71.47,71.61,71.28,71.29,41800.0,58.2021,58.3161,58.0474,58.0555,41800.0
2013-03-14 10:00:00,71.27,71.34,71.14,71.16,54000.0,58.0392,58.0962,57.9334,57.9497,54000.0
2013-03-14 10:10:00,71.17,71.2,70.96,71.0,42600.0,57.9578,57.9822,57.7868,57.8194,42600.0
2013-03-14 10:20:00,70.98,71.04,70.95,70.96,22200.0,57.8031,57.8519,57.7786,57.7868,22200.0
2013-03-14 10:30:00,70.96,70.99,70.83,70.84,22200.0,57.7868,57.8112,57.6809,57.6891,22200.0
2013-03-14 10:40:00,70.83,71.09,70.81,71.08,87800.0,57.6809,57.8926,57.6646,57.8845,87800.0
2013-03-14 10:50:00,71.12,71.2,71.04,71.05,44200.0,57.9171,57.9822,57.8519,57.8601,44200.0
2013-03-14 11:00:00,71.05,71.17,71.04,71.05,34200.0,57.8601,57.9578,57.8519,57.8601,34200.0
2013-03-14 11:10:00,71.05,71.19,71.03,71.14,43400.0,57.8601,57.9741,57.8438,57.9334,43400.0
2013-03-14 11:20:00,71.14,71.19,71.06,71.06,22200.0,57.9334,57.9741,57.8682,57.8682,22200.0
2013-03-14 11:30:00,71.06,71.07,70.97,70.99,41800.0,57.8682,57.8764,57.7949,57.8112,41800.0
2013-03-14 11:40:00,70.99,71.06,70.97,71.05,24400.0,57.8112,57.8682,57.7949,57.8601,24400.0
2013-03-14 11:50:00,71.04,71.08,70.99,71.05,37800.0,57.8519,57.8845,57.8112,57.8601,37800.0
2013-03-14 12:00:00,71.06,71.06,70.99,71.01,28800.0,57.8682,57.8682,57.8112,57.8275,28800.0
2013-03-14 12:10:00,71.0,71.01,70.96,70.98,26000.0,57.8194,57.8275,57.7868,57.8031,26000.0
2013-03-14 12:20:00,70.97,70.97,70.88,70.89,25200.0,57.7949,57.7949,57.7216,57.7298,25200.0
2013-03-14 12:30:00,70.89,71.0,70.89,70.96,41200.0,57.7298,57.8194,57.7298,57.7868,41200.0
2013-03-14 12:40:00,70.97,70.97,70.82,70.85,36200.0,57.7949,57.7949,57.6728,57.6972,36200.0
2013-03-14 12:50:00,70.85,70.98,70.85,70.96,17000.0,57.6972,57.8031,57.6972,57.7868,17000.0
2013-03-14 13:00:00,70.96,71.07,70.93,70.99,18400.0,57.7868,57.8764,57.7623,57.8112,18400.0
2013-03-14 13:10:00,70.99,71.02,70.96,71.01,14000.0,57.8112,57.8356,57.7868,57.8275,14000.0
2013-03-14 13:20:00,71.0,71.04,70.94,70.98,55200.0,57.8194,57.8519,57.7705,57.8031,55200.0
2013-03-14 13:30:00,70.98,71.03,70.97,71.03,35600.0,57.8031,57.8438,57.7949,57.8438,35600.0
2013-03-14 13:40:00,71.01,71.14,70.98,71.13,25000.0,57.8275,57.9334,57.8031,57.9252,25000.0
2013-03-14 13:50:00,71.14,71.17,71.01,71.03,32800.0,57.9334,57.9578,57.8275,57.8438,32800.0
2013-03-14 14:00:00,71.02,71.1,71.0,71.09,25000.0,57.8356,57.9008,57.8194,57.8926,25000.0
2013-03-14 14:10:00,71.09,71.14,71.08,71.11,22400.0,57.8926,57.9334,57.8845,57.9089,22400.0
2013-03-14 14:20:00,71.11,71.14,71.09,71.1,20800.0,57.9089,57.9334,57.8926,57.9008,20800.0
2013-03-14 14:30:00,71.1,71.16,71.08,71.12,28600.0,57.9008,57.9497,57.8845,57.9171,28600.0
2013-03-14 14:40:00,71.12,71.14,71.08,71.08,22600.0,57.9171,57.9334,57.8845,57.8845,22600.0
2013-03-14 14:50:00,71.09,71.19,71.08,71.16,35600.0,57.8926,57.9741,57.8845,57.9497,35600.0
2013-03-14 15:00:00,71.16,71.17,71.07,71.11,38400.0,57.9497,57.9578,57.8764,57.9089,38400.0
2013-03-14 15:10:00,71.11,71.16,71.1,71.13,34000.0,57.9089,57.9497,57.9008,57.9252,34000.0
2013-03-14 15:20:00,71.13,71.16,71.05,71.06,95000.0,57.9252,57.9497,57.8601,57.8682,95000.0
2013-03-14 15:30:00,71.06,71.14,71.06,71.11,92000.0,57.8682,57.9334,57.8682,57.9089,92000.0
2013-03-14 15:40:00,71.11,71.17,71.07,71.08,128000.0,57.9089,57.9578,57.8764,57.8845,128000.0
2013-03-14 15:50:00,71.08,71.1,70.99,71.09,218200.0,57.8845,57.9008,57.8112,57.8926,218200.0
2013-03-15 09:30:00,71.06,71.75,70.97,71.08,441800.0,57.8682,58.4301,57.7949,57.8845,441800.0
2013-03-15 09:40:00,71.08,71.11,70.78,70.8,71200.0,57.8845,57.9089,57.6402,57.6565,71200.0
2013-03-15 09:50:00,70.86,70.94,70.42,70.45,97600.0,57.7053,57.7705,57.347,57.3715,97600.0
2013-03-15 10:00:00,70.45,70.8,70.42,70.77,69200.0,57.3715,57.6565,57.347,57.6321,69200.0
2013-03-15 10:10:00,70.77,70.8,70.53,70.6,46400.0,57.6321,57.6565,57.4366,57.4936,46400.0
2013-03-15 10:20:00,70.58,70.76,70.57,70.67,44000.0,57.4773,57.6239,57.4692,57.5506,44000.0
2013-03-15 10:30:00,70.65,70.78,70.63,70.78,25400.0,57.5343,57.6402,57.518,57.6402,25400.0
2013-03-15 10:40:00,70.76,70.78,70.7,70.76,37600.0,57.6239,57.6402,57.575,57.6239,37600.0
2013-03-15 10:50:00,70.75,70.78,70.7,70.74,64000.0,57.6158,57.6402,57.575,57.6076,64000.0
2013-03-15 11:00:00,70.74,70.78,70.65,70.68,54000.0,57.6076,57.6402,57.5343,57.5588,54000.0
2013-03-15 11:10:00,70.69,70.82,70.69,70.81,24000.0,57.5669,57.6728,57.5669,57.6646,24000.0
2013-03-15 11:20:00,70.82,70.89,70.75,70.77,68200.0,57.6728,57.7298,57.6158,57.6321,68200.0
2013-03-15 11:30:00,70.75,70.79,70.71,70.76,56800.0,57.6158,57.6483,57.5832,57.6239,56800.0
2013-03-15 11:40:00,70.76,70.77,70.7,70.72,45600.0,57.6239,57.6321,57.575,57.5913,45600.0
2013-03-15 11:50:00,70.73,70.79,70.7,70.75,24000.0,57.5995,57.6483,57.575,57.6158,24000.0
2013-03-15 12:00:00,70.75,70.78,70.59,70.73,36200.0,57.6158,57.6402,57.4855,57.5995,36200.0
2013-03-15 12:10:00,70.74,70.77,70.69,70.71,33800.0,57.6076,57.6321,57.5669,57.5832,33800.0
2013-03-15 12:20:00,70.72,70.73,70.67,70.67,34000.0,57.5913,57.5995,57.5506,57.5506,34000.0
2013-03-15 12:30:00,70.67,70.72,70.64,70.68,35400.0,57.5506,57.5913,57.5262,57.5588,35400.0
2013-03-15 12:40:00,70.69,70.75,70.62,70.63,70800.0,57.5669,57.6158,57.5099,57.518,70800.0
2013-03-15 12:50:00,70.63,70.68,70.53,70.59,42200.0,57.518,57.5588,57.4366,57.4855,42200.0
2013-03-15 13:00:00,70.6,70.63,70.54,70.58,25400.0,57.4936,57.518,57.4447,57.4773,25400.0
2013-03-15 13:10:00,70.6,70.7,70.6,70.67,15400.0,57.4936,57.575,57.4936,57.5506,15400.0
2013-03-15 13:20:00,70.67,70.71,70.61,70.63,44200.0,57.5506,57.5832,57.5018,57.518,44200.0
2013-03-15 13:30:00,70.63,70.7,70.61,70.67,27000.0,57.518,57.575,57.5018,57.5506,27000.0
2013-03-15 13:40:00,70.67,70.68,70.61,70.64,20600.0,57.5506,57.5588,57.5018,57.5262,20600.0
2013-03-15 13:50:00,70.64,70.67,70.6,70.65,47000.0,57.5262,57.5506,57.4936,57.5343,47000.0
2013-03-15 14:00:00,70.65,70.68,70.58,70.6,34400.0,57.5343,57.5588,57.4773,57.4936,34400.0
2013-03-15 14:10:00,70.59,70.72,70.59,70.68,50800.0,57.4855,57.5913,57.4855,57.5588,50800.0
2013-03-15 14:20:00,70.67,70.78,70.67,70.78,49000.0,57.5506,57.6402,57.5506,57.6402,49000.0
2013-03-15 14:30:00,70.79,70.83,70.7,70.76,32000.0,57.6483,57.6809,57.575,57.6239,32000.0
2013-03-15 14:40:00,70.73,70.79,70.72,70.72,33200.0,57.5995,57.6483,57.5913,57.5913,33200.0
2013-03-15 14:50:00,70.7,70.77,70.68,70.73,41400.0,57.575,57.6321,57.5588,57.5995,41400.0
2013-03-15 15:00:00,70.74,70.77,70.67,70.73,60200.0,57.6076,57.6321,57.5506,57.5995,60200.0
2013-03-15 15:10:00,70.73,70.73,70.61,70.64,45000.0,57.5995,57.5995,57.5018,57.5262,45000.0
2013-03-15 15:20:00,70.64,70.74,70.61,70.71,39600.0,57.5262,57.6076,57.5018,57.5832,39600.0
2013-03-15 15:30:00,70.66,70.84,70.63,70.73,58600.0,57.5425,57.6891,57.518,57.5995,58600.0
2013-03-15 15:40:00,70.74,70.86,70.74,70.8,62400.0,57.6076,57.7053,57.6076,57.6565,62400.0
2013-03-15 15:50:00,70.8,70.82,69.56,70.67,615800.0,57.6565,57.6728,56.6467,57.5506,615800.0
2013-03-18 09:30:00,69.51,70.25,69.36,70.25,141200.0,56.606,57.2086,56.4838,57.2086,141200.0
2013-03-18 09:40:00,70.28,70.39,70.11,70.2,37600.0,57.233,57.3226,57.0946,57.1679,37600.0
2013-03-18 09:50:00,70.2,70.26,69.97,70.04,33600.0,57.1679,57.2167,56.9806,57.0376,33600.0
2013-03-18 10:00:00,70.01,70.22,69.86,69.92,48200.0,57.0131,57.1842,56.891,56.9398,48200.0
2013-03-18 10:10:00,69.9,70.26,69.9,70.08,34800.0,56.9236,57.2167,56.9236,57.0701,34800.0
2013-03-18 10:20:00,70.06,70.27,70.03,70.23,18400.0,57.0539,57.2249,57.0294,57.1923,18400.0
2013-03-18 10:30:00,70.23,70.33,70.11,70.25,20600.0,57.1923,57.2737,57.0946,57.2086,20600.0
2013-03-18 10:40:00,70.24,70.37,70.21,70.36,17800.0,57.2004,57.3063,57.176,57.2982,17800.0
2013-03-18 10:50:00,70.35,70.41,70.29,70.35,19600.0,57.29,57.3389,57.2412,57.29,19600.0
2013-03-18 11:00:00,70.33,70.42,70.29,70.38,22000.0,57.2737,57.347,57.2412,57.3145,22000.0
2013-03-18 11:10:00,70.4,70.54,70.39,70.49,28400.0,57.3307,57.4447,57.3226,57.404,28400.0
2013-03-18 11:20:00,70.48,70.53,70.42,70.45,29000.0,57.3959,57.4366,57.347,57.3715,29000.0
2013-03-18 11:30:00,70.44,70.48,70.38,70.42,38000.0,57.3633,57.3959,57.3145,57.347,38000.0
2013-03-18 11:40:00,70.43,70.43,70.32,70.38,26200.0,57.3552,57.3552,57.2656,57.3145,26200.0
2013-03-18 11:50:00,70.38,70.44,70.38,70.42,18600.0,57.3145,57.3633,57.3145,57.347,18600.0
2013-03-18 12:00:00,70.42,70.66,70.42,70.57,19600.0,57.347,57.5425,57.347,57.4692,19600.0
2013-03-18 12:10:00,70.56,70.62,70.51,70.54,12000.0,57.461,57.5099,57.4203,57.4447,12000.0
2013-03-18 12:20:00,70.53,70.61,70.48,70.55,18000.0,57.4366,57.5018,57.3959,57.4529,18000.0
2013-03-18 12:30:00,70.53,70.55,70.46,70.5,24000.0,57.4366,57.4529,57.3796,57.4122,24000.0
2013-03-18 12:40:00,70.52,70.6,70.47,70.55,23400.0,57.4285,57.4936,57.3877,57.4529,23400.0
2013-03-18 12:50:00,70.54,70.67,70.53,70.67,15200.0,57.4447,57.5506,57.4366,57.5506,15200.0
2013-03-18 13:00:00,70.66,70.66,70.58,70.6,14200.0,57.5425,57.5425,57.4773,57.4936,14200.0
2013-03-18 13:10:00,70.6,70.66,70.6,70.65,26000.0,57.4936,57.5425,57.4936,57.5343,26000.0
2013-03-18 13:20:00,70.64,70.67,70.45,70.45,21800.0,57.5262,57.5506,57.3715,57.3715,21800.0
2013-03-18 13:30:00,70.45,70.53,70.44,70.53,12800.0,57.3715,57.4366,57.3633,57.4366,12800.0
2013-03-18 13:40:00,70.53,70.66,70.53,70.64,24000.0,57.4366,57.5425,57.4366,57.5262,24000.0
2013-03-18 13:50:00,70.64,70.66,70.57,70.6,24200.0,57.5262,57.5425,57.4692,57.4936,24200.0
2013-03-18 14:00:00,70.61,70.78,70.59,70.73,55800.0,57.5018,57.6402,57.4855,57.5995,55800.0
2013-03-18 14:10:00,70.74,70.88,70.72,70.82,37200.0,57.6076,57.7216,57.5913,57.6728,37200.0
2013-03-18 14:20:00,70.83,70.92,70.81,70.92,20000.0,57.6809,57.7542,57.6646,57.7542,20000.0
2013-03-18 14:30:00,70.92,70.93,70.83,70.83,15600.0,57.7542,57.7623,57.6809,57.6809,15600.0
2013-03-18 14:40:00,70.85,70.85,70.78,70.79,19400.0,57.6972,57.6972,57.6402,57.6483,19400.0
2013-03-18 14:50:00,70.8,70.8,70.66,70.66,16400.0,57.6565,57.6565,57.5425,57.5425,16400.0
2013-03-18 15:00:00,70.67,70.75,70.62,70.73,23200.0,57.5506,57.6158,57.5099,57.5995,23200.0
2013-03-18 15:10:00,70.73,70.78,70.56,70.62,31400.0,57.5995,57.6402,57.461,57.5099,31400.0
2013-03-18 15:20:00,70.63,70.69,70.53,70.57,52400.0,57.518,57.5669,57.4366,57.4692,52400.0
2013-03-18 15:30:00,70.55,70.56,70.45,70.46,37400.0,57.4529,57.461,57.3715,57.3796,37400.0
2013-03-18 15:40:00,70.45,70.54,70.36,70.51,60600.0,57.3715,57.4447,57.2982,57.4203,60600.0
2013-03-18 15:50:00,70.5,70.61,70.49,70.58,88800.0,57.4122,57.5018,57.404,57.4773,88800.0
2013-03-19 09:30:00,70.85,70.85,70.33,70.33,37200.0,57.6972,57.6972,57.2737,57.2737,37200.0
2013-03-19 09:40:00,70.3,70.49,70.3,70.49,16200.0,57.2493,57.404,57.2493,57.404,16200.0
2013-03-19 09:50:00,70.5,70.86,70.47,70.8,41600.0,57.4122,57.7053,57.3877,57.6565,41600.0
2013-03-19 10:00:00,70.77,70.85,70.72,70.78,34600.0,57.6321,57.6972,57.5913,57.6402,34600.0
2013-03-19 10:10:00,70.75,70.81,70.7,70.77,17200.0,57.6158,57.6646,57.575,57.6321,17200.0
2013-03-19 10:20:00,70.78,70.81,70.61,70.61,61800.0,57.6402,57.6646,57.5018,57.5018,61800.0
2013-03-19 10:30:00,70.61,70.61,70.44,70.44,37200.0,57.5018,57.5018,57.3633,57.3633,37200.0
2013-03-19 10:40:00,70.45,70.61,70.41,70.58,27400.0,57.3715,57.5018,57.3389,57.4773,27400.0
2013-03-19 10:50:00,70.59,70.69,70.56,70.69,22600.0,57.4855,57.5669,57.461,57.5669,22600.0
2013-03-19 11:00:00,70.67,70.67,70.55,70.61,15000.0,57.5506,57.5506,57.4529,57.5018,15000.0
2013-03-19 11:10:00,70.64,70.75,70.63,70.72,10600.0,57.5262,57.6158,57.518,57.5913,10600.0
2013-03-19 11:20:00,70.73,70.75,70.67,70.71,10800.0,57.5995,57.6158,57.5506,57.5832,10800.0
2013-03-19 11:30:00,70.67,70.76,70.55,70.59,18800.0,57.5506,57.6239,57.4529,57.4855,18800.0
2013-03-19 11:40:00,70.57,70.6,70.35,70.38,13000.0,57.4692,57.4936,57.29,57.3145,13000.0
2013-03-19 11:50:00,70.31,70.34,70.01,70.14,23400.0,57.2574,57.2819,57.0131,57.119,23400.0
2013-03-19 12:00:00,70.11,70.29,70.11,70.13,23200.0,57.0946,57.2412,57.0946,57.1109,23200.0
2013-03-19 12:10:00,70.13,70.2,70.03,70.16,16000.0,57.1109,57.1679,57.0294,57.1353,16000.0
2013-03-19 12:20:00,70.15,70.33,70.15,70.31,18400.0,57.1272,57.2737,57.1272,57.2574,18400.0
2013-03-19 12:30:00,70.31,70.33,70.22,70.22,13200.0,57.2574,57.2737,57.1842,57.1842,13200.0
2013-03-19 12:40:00,70.24,70.32,70.2,70.22,16400.0,57.2004,57.2656,57.1679,57.1842,16400.0
2013-03-19 12:50:00,70.22,70.22,69.99,70.02,21200.0,57.1842,57.1842,56.9969,57.0213,21200.0
2013-03-19 13:00:00,70.02,70.06,69.92,70.01,38200.0,57.0213,57.0539,56.9398,57.0131,38200.0
2013-03-19 13:10:00,70.01,70.02,69.78,69.8,24600.0,57.0131,57.0213,56.8258,56.8421,24600.0
2013-03-19 13:20:00,69.8,69.95,69.78,69.89,17200.0,56.8421,56.9643,56.8258,56.9154,17200.0
2013-03-19 13:30:00,69.86,70.02,69.79,69.86,22600.0,56.891,57.0213,56.834,56.891,22600.0
2013-03-19 13:40:00,69.89,70.06,69.81,70.06,25000.0,56.9154,57.0539,56.8503,57.0539,25000.0
2013-03-19 13:50:00,70.05,70.21,70.02,70.11,14400.0,57.0457,57.176,57.0213,57.0946,14400.0
2013-03-19 14:00:00,70.11,70.3,70.11,70.25,37200.0,57.0946,57.2493,57.0946,57.2086,37200.0
2013-03-19 14:10:00,70.25,70.27,70.01,70.06,33800.0,57.2086,57.2249,57.0131,57.0539,33800.0
2013-03-19 14:20:00,70.06,70.33,70.03,70.23,31600.0,57.0539,57.2737,57.0294,57.1923,31600.0
2013-03-19 14:30:00,70.22,70.39,70.2,70.22,30200.0,57.1842,57.3226,57.1679,57.1842,30200.0
2013-03-19 14:40:00,70.23,70.29,70.17,70.21,25800.0,57.1923,57.2412,57.1434,57.176,25800.0
2013-03-19 14:50:00,70.21,70.25,70.14,70.22,24800.0,57.176,57.2086,57.119,57.1842,24800.0
2013-03-19 15:00:00,70.23,70.32,70.13,70.2,31200.0,57.1923,57.2656,57.1109,57.1679,31200.0
2013-03-19 15:10:00,70.2,70.56,70.17,70.38,42600.0,57.1679,57.461,57.1434,57.3145,42600.0
2013-03-19 15:20:00,70.36,70.39,70.21,70.36,26600.0,57.2982,57.3226,57.176,57.2982,26600.0
2013-03-19 15:30:00,70.36,70.41,70.24,70.38,34800.0,57.2982,57.3389,57.2004,57.3145,34800.0
2013-03-19 15:40:00,70.36,70.37,70.26,70.36,59800.0,57.2982,57.3063,57.2167,57.2982,59800.0
2013-03-19 15:50:00,70.33,70.51,70.33,70.44,85600.0,57.2737,57.4203,57.2737,57.3633,85600.0
2013-03-20 09:30:00,70.68,71.08,70.68,70.97,62400.0,57.5588,57.8845,57.5588,57.7949,62400.0
2013-03-20 09:40:00,70.98,71.03,70.84,70.84,21600.0,57.8031,57.8438,57.6891,57.6891,21600.0
2013-03-20 09:50:00,70.85,70.85,70.67,70.7,16600.0,57.6972,57.6972,57.5506,57.575,16600.0
2013-03-20 10:00:00,70.7,70.73,70.6,70.63,26000.0,57.575,57.5995,57.4936,57.518,26000.0
2013-03-20 10:10:00,70.64,70.74,70.6,70.71,19200.0,57.5262,57.6076,57.4936,57.5832,19200.0
2013-03-20 10:20:00,70.68,70.7,70.63,70.67,16400.0,57.5588,57.575,57.518,57.5506,16400.0
2013-03-20 10:30:00,70.67,70.71,70.55,70.58,23400.0,57.5506,57.5832,57.4529,57.4773,23400.0
2013-03-20 10:40:00,70.61,70.79,70.6,70.68,41800.0,57.5018,57.6483,57.4936,57.5588,41800.0
2013-03-20 10:50:00,70.67,70.72,70.64,70.71,25200.0,57.5506,57.5913,57.5262,57.5832,25200.0
2013-03-20 11:00:00,70.7,70.7,70.67,70.67,7400.0,57.575,57.575,57.5506,57.5506,7400.0
2013-03-20 11:10:00,70.68,70.74,70.61,70.61,38400.0,57.5588,57.6076,57.5018,57.5018,38400.0
2013-03-20 11:20:00,70.62,70.65,70.61,70.63,23000.0,57.5099,57.5343,57.5018,57.518,23000.0
2013-03-20 11:30:00,70.63,70.64,70.61,70.64,23600.0,57.518,57.5262,57.5018,57.5262,23600.0
2013-03-20 11:40:00,70.64,70.64,70.61,70.61,19800.0,57.5262,57.5262,57.5018,57.5018,19800.0
2013-03-20 11:50:00,70.61,70.65,70.59,70.61,22200.0,57.5018,57.5343,57.4855,57.5018,22200.0
2013-03-20 12:00:00,70.59,70.62,70.54,70.54,34400.0,57.4855,57.5099,57.4447,57.4447,34400.0
2013-03-20 12:10:00,70.54,70.58,70.54,70.55,60200.0,57.4447,57.4773,57.4447,57.4529,60200.0
2013-03-20 12:20:00,70.58,70.65,70.55,70.59,75000.0,57.4773,57.5343,57.4529,57.4855,75000.0
2013-03-20 12:30:00,70.59,70.61,70.52,70.56,33200.0,57.4855,57.5018,57.4285,57.461,33200.0
2013-03-20 12:40:00,70.55,70.69,70.55,70.6,38400.0,57.4529,57.5669,57.4529,57.4936,38400.0
2013-03-20 12:50:00,70.6,70.64,70.57,70.64,50400.0,57.4936,57.5262,57.4692,57.5262,50400.0
2013-03-20 13:00:00,70.63,70.64,70.52,70.56,123800.0,57.518,57.5262,57.4285,57.461,123800.0
2013-03-20 13:10:00,70.56,70.6,70.56,70.57,24400.0,57.461,57.4936,57.461,57.4692,24400.0
2013-03-20 13:20:00,70.56,70.6,70.55,70.55,15800.0,57.461,57.4936,57.4529,57.4529,15800.0
2013-03-20 13:30:00,70.55,70.58,70.51,70.58,14600.0,57.4529,57.4773,57.4203,57.4773,14600.0
2013-03-20 13:40:00,70.58,70.61,70.53,70.55,24200.0,57.4773,57.5018,57.4366,57.4529,24200.0
2013-03-20 13:50:00,70.54,70.58,70.5,70.5,29000.0,57.4447,57.4773,57.4122,57.4122,29000.0
2013-03-20 14:00:00,70.5,70.64,70.5,70.53,44400.0,57.4122,57.5262,57.4122,57.4366,44400.0
2013-03-20 14:10:00,70.51,70.59,70.5,70.58,50600.0,57.4203,57.4855,57.4122,57.4773,50600.0
2013-03-20 14:20:00,70.58,70.67,70.51,70.66,68800.0,57.4773,57.5506,57.4203,57.5425,68800.0
2013-03-20 14:30:00,70.69,70.69,70.6,70.67,34800.0,57.5669,57.5669,57.4936,57.5506,34800.0
2013-03-20 14:40:00,70.67,70.67,70.61,70.65,51200.0,57.5506,57.5506,57.5018,57.5343,51200.0
2013-03-20 14:50:00,70.64,70.66,70.56,70.58,24800.0,57.5262,57.5425,57.461,57.4773,24800.0
2013-03-20 15:00:00,70.58,70.64,70.5,70.62,26600.0,57.4773,57.5262,57.4122,57.5099,26600.0
2013-03-20 15:10:00,70.62,70.65,70.6,70.63,51800.0,57.5099,57.5343,57.4936,57.518,51800.0
2013-03-20 15:20:00,70.62,70.66,70.58,70.64,30400.0,57.5099,57.5425,57.4773,57.5262,30400.0
2013-03-20 15:30:00,70.64,70.66,70.55,70.61,53800.0,57.5262,57.5425,57.4529,57.5018,53800.0
2013-03-20 15:40:00,70.61,70.64,70.58,70.6,84800.0,57.5018,57.5262,57.4773,57.4936,84800.0
2013-03-20 15:50:00,70.6,70.61,70.42,70.51,166000.0,57.4936,57.5018,57.347,57.4203,166000.0
2013-03-21 09:30:00,69.57,69.86,69.17,69.57,115200.0,56.6548,56.891,56.3291,56.6548,115200.0
2013-03-21 09:40:00,69.54,69.87,69.07,69.82,158400.0,56.6304,56.8991,56.2476,56.8584,158400.0
2013-03-21 09:50:00,69.84,70.03,69.76,69.95,45600.0,56.8747,57.0294,56.8096,56.9643,45600.0
2013-03-21 10:00:00,69.91,70.02,69.43,69.58,42400.0,56.9317,57.0213,56.5408,56.663,42400.0
2013-03-21 10:10:00,69.55,69.61,69.46,69.46,32000.0,56.6385,56.6874,56.5652,56.5652,32000.0
2013-03-21 10:20:00,69.46,69.5,69.38,69.42,52400.0,56.5652,56.5978,56.5001,56.5327,52400.0
2013-03-21 10:30:00,69.44,69.44,69.21,69.24,57600.0,56.549,56.549,56.3617,56.3861,57600.0
2013-03-21 10:40:00,69.2,69.4,69.18,69.21,81800.0,56.3535,56.5164,56.3372,56.3617,81800.0
2013-03-21 10:50:00,69.2,69.33,69.2,69.28,47600.0,56.3535,56.4594,56.3535,56.4187,47600.0
2013-03-21 11:00:00,69.29,69.38,69.21,69.33,70600.0,56.4268,56.5001,56.3617,56.4594,70600.0
2013-03-21 11:10:00,69.32,69.62,69.32,69.62,22400.0,56.4512,56.6955,56.4512,56.6955,22400.0
2013-03-21 11:20:00,69.63,69.7,69.59,69.63,11200.0,56.7037,56.7607,56.6711,56.7037,11200.0
2013-03-21 11:30:00,69.67,69.78,69.63,69.76,19400.0,56.7363,56.8258,56.7037,56.8096,19400.0
2013-03-21 11:40:00,69.8,69.85,69.63,69.64,23200.0,56.8421,56.8828,56.7037,56.7118,23200.0
2013-03-21 11:50:00,69.64,69.67,69.48,69.49,37000.0,56.7118,56.7363,56.5815,56.5897,37000.0
2013-03-21 12:00:00,69.51,69.58,69.49,69.51,28400.0,56.606,56.663,56.5897,56.606,28400.0
2013-03-21 12:10:00,69.52,69.53,69.37,69.42,31600.0,56.6141,56.6222,56.492,56.5327,31600.0
2013-03-21 12:20:00,69.42,69.5,69.4,69.42,23400.0,56.5327,56.5978,56.5164,56.5327,23400.0
2013-03-21 12:30:00,69.42,69.43,69.36,69.39,20400.0,56.5327,56.5408,56.4838,56.5082,20400.0
2013-03-21 12:40:00,69.42,69.51,69.36,69.44,15200.0,56.5327,56.606,56.4838,56.549,15200.0
2013-03-21 12:50:00,69.45,69.45,69.31,69.31,23000.0,56.5571,56.5571,56.4431,56.4431,23000.0
2013-03-21 13:00:00,69.31,69.33,69.27,69.28,19400.0,56.4431,56.4594,56.4105,56.4187,19400.0
2013-03-21 13:10:00,69.28,69.32,69.02,69.02,30600.0,56.4187,56.4512,56.2069,56.2069,30600.0
2013-03-21 13:20:00,69.04,69.21,68.97,69.0,34400.0,56.2232,56.3617,56.1662,56.1906,34400.0
2013-03-21 13:30:00,69.02,69.02,68.82,68.91,55800.0,56.2069,56.2069,56.0441,56.1173,55800.0
2013-03-21 13:40:00,68.89,68.98,68.83,68.96,30400.0,56.1011,56.1744,56.0522,56.1581,30400.0
2013-03-21 13:50:00,68.95,68.97,68.88,68.92,33000.0,56.1499,56.1662,56.0929,56.1255,33000.0
2013-03-21 14:00:00,68.92,68.92,68.66,68.76,43800.0,56.1255,56.1255,55.9138,55.9952,43800.0
2013-03-21 14:10:00,68.76,68.92,68.73,68.82,84200.0,55.9952,56.1255,55.9708,56.0441,84200.0
2013-03-21 14:20:00,68.82,68.99,68.76,68.92,28800.0,56.0441,56.1825,55.9952,56.1255,28800.0
2013-03-21 14:30:00,68.92,69.08,68.91,69.01,47400.0,56.1255,56.2558,56.1173,56.1988,47400.0
2013-03-21 14:40:00,69.05,69.11,69.04,69.05,17800.0,56.2314,56.2802,56.2232,56.2314,17800.0
2013-03-21 14:50:00,69.06,69.13,68.99,69.03,29600.0,56.2395,56.2965,56.1825,56.2151,29600.0
2013-03-21 15:00:00,69.02,69.2,69.02,69.05,51200.0,56.2069,56.3535,56.2069,56.2314,51200.0
2013-03-21 15:10:00,69.06,69.06,68.92,68.94,24800.0,56.2395,56.2395,56.1255,56.1418,24800.0
2013-03-21 15:20:00,68.94,69.04,68.94,69.02,36800.0,56.1418,56.2232,56.1418,56.2069,36800.0
2013-03-21 15:30:00,69.02,69.06,68.96,68.97,35000.0,56.2069,56.2395,56.1581,56.1662,35000.0
2013-03-21 15:40:00,68.97,68.97,68.79,68.86,87400.0,56.1662,56.1662,56.0196,56.0766,87400.0
2013-03-21 15:50:00,68.85,68.92,68.64,68.65,271600.0,56.0685,56.1255,55.8975,55.9056,271600.0
2013-03-22 09:30:00,68.5,69.0,68.5,68.91,54000.0,55.7835,56.1906,55.7835,56.1173,54000.0
2013-03-22 09:40:00,68.92,68.92,68.73,68.79,23200.0,56.1255,56.1255,55.9708,56.0196,23200.0
2013-03-22 09:50:00,68.81,68.95,68.75,68.95,18400.0,56.0359,56.1499,55.9871,56.1499,18400.0
2013-03-22 10:00:00,68.94,69.07,68.83,69.07,22800.0,56.1418,56.2476,56.0522,56.2476,22800.0
2013-03-22 10:10:00,69.11,69.11,69.04,69.11,15000.0,56.2802,56.2802,56.2232,56.2802,15000.0
2013-03-22 10:20:00,69.11,69.12,69.02,69.05,13600.0,56.2802,56.2884,56.2069,56.2314,13600.0
2013-03-22 10:30:00,69.03,69.03,68.95,68.98,15600.0,56.2151,56.2151,56.1499,56.1744,15600.0
2013-03-22 10:40:00,68.97,68.97,68.68,68.71,25600.0,56.1662,56.1662,55.93,55.9545,25600.0
2013-03-22 10:50:00,68.73,68.81,68.69,68.7,24600.0,55.9708,56.0359,55.9382,55.9463,24600.0
2013-03-22 11:00:00,68.71,68.77,68.58,68.6,24200.0,55.9545,56.0033,55.8486,55.8649,24200.0
2013-03-22 11:10:00,68.6,68.64,68.58,68.58,14600.0,55.8649,55.8975,55.8486,55.8486,14600.0
2013-03-22 11:20:00,68.58,68.58,68.42,68.51,32200.0,55.8486,55.8486,55.7183,55.7916,32200.0
2013-03-22 11:30:00,68.52,68.58,68.37,68.43,17200.0,55.7997,55.8486,55.6776,55.7265,17200.0
2013-03-22 11:40:00,68.43,68.44,68.38,68.41,10400.0,55.7265,55.7346,55.6857,55.7102,10400.0
2013-03-22 11:50:00,68.41,68.5,68.38,68.39,18600.0,55.7102,55.7835,55.6857,55.6939,18600.0
2013-03-22 12:00:00,68.38,68.42,68.32,68.33,22000.0,55.6857,55.7183,55.6369,55.645,22000.0
2013-03-22 12:10:00,68.32,68.35,68.17,68.27,36200.0,55.6369,55.6613,55.5147,55.5962,36200.0
2013-03-22 12:20:00,68.27,68.28,68.11,68.14,22600.0,55.5962,55.6043,55.4659,55.4903,22600.0
2013-03-22 12:30:00,68.17,68.18,68.03,68.14,55200.0,55.5147,55.5229,55.4007,55.4903,55200.0
2013-03-22 12:40:00,68.15,68.18,68.06,68.08,36800.0,55.4984,55.5229,55.4251,55.4414,36800.0
2013-03-22 12:50:00,68.07,68.11,67.99,68.02,34800.0,55.4333,55.4659,55.3681,55.3926,34800.0
2013-03-22 13:00:00,68.04,68.23,68.0,68.2,31000.0,55.4089,55.5636,55.3763,55.5392,31000.0
2013-03-22 13:10:00,68.2,68.27,68.16,68.2,29000.0,55.5392,55.5962,55.5066,55.5392,29000.0
2013-03-22 13:20:00,68.2,68.32,68.12,68.28,20600.0,55.5392,55.6369,55.474,55.6043,20600.0
2013-03-22 13:30:00,68.29,68.32,68.11,68.14,52400.0,55.6124,55.6369,55.4659,55.4903,52400.0
2013-03-22 13:40:00,68.14,68.2,68.07,68.07,29400.0,55.4903,55.5392,55.4333,55.4333,29400.0
2013-03-22 13:50:00,68.08,68.12,68.0,68.0,30400.0,55.4414,55.474,55.3763,55.3763,30400.0
2013-03-22 14:00:00,68.0,68.04,67.92,67.92,41400.0,55.3763,55.4089,55.3111,55.3111,41400.0
2013-03-22 14:10:00,67.94,67.98,67.81,67.95,43200.0,55.3274,55.36,55.2216,55.3356,43200.0
2013-03-22 14:20:00,67.95,68.01,67.88,67.91,58800.0,55.3356,55.3844,55.2786,55.303,58800.0
2013-03-22 14:30:00,67.91,67.92,67.82,67.92,36600.0,55.303,55.3111,55.2297,55.3111,36600.0
2013-03-22 14:40:00,67.98,68.05,67.95,68.01,20800.0,55.36,55.417,55.3356,55.3844,20800.0
2013-03-22 14:50:00,68.01,68.01,67.91,67.95,19200.0,55.3844,55.3844,55.303,55.3356,19200.0
2013-03-22 15:00:00,67.97,68.0,67.95,67.99,29600.0,55.3519,55.3763,55.3356,55.3681,29600.0
2013-03-22 15:10:00,67.99,68.0,67.92,67.92,16200.0,55.3681,55.3763,55.3111,55.3111,16200.0
2013-03-22 15:20:00,67.91,67.98,67.88,67.93,39000.0,55.303,55.36,55.2786,55.3193,39000.0
2013-03-22 15:30:00,67.92,67.98,67.86,67.88,63000.0,55.3111,55.36,55.2623,55.2786,63000.0
2013-03-22 15:40:00,67.91,67.94,67.82,67.83,96200.0,55.303,55.3274,55.2297,55.2378,96200.0
2013-03-22 15:50:00,67.84,67.98,67.8,67.98,144400.0,55.246,55.36,55.2134,55.36,144400.0
2013-03-25 09:30:00,68.11,68.24,67.26,67.89,116600.0,55.4659,55.5717,54.7737,55.2867,116600.0
2013-03-25 09:40:00,67.88,68.16,67.83,67.92,43200.0,55.2786,55.5066,55.2378,55.3111,43200.0
2013-03-25 09:50:00,67.94,67.98,67.67,67.7,53600.0,55.3274,55.36,55.1075,55.132,53600.0
2013-03-25 10:00:00,67.71,67.72,67.55,67.59,105800.0,55.1401,55.1483,55.0098,55.0424,105800.0
2013-03-25 10:10:00,67.6,67.66,67.47,67.64,65400.0,55.0505,55.0994,54.9447,55.0831,65400.0
2013-03-25 10:20:00,67.66,67.66,67.49,67.56,50000.0,55.0994,55.0994,54.961,55.018,50000.0
2013-03-25 10:30:00,67.55,67.56,67.23,67.27,69000.0,55.0098,55.018,54.7492,54.7818,69000.0
2013-03-25 10:40:00,67.26,67.33,67.14,67.33,35400.0,54.7737,54.8307,54.6759,54.8307,35400.0
2013-03-25 10:50:00,67.29,67.33,67.18,67.21,27200.0,54.7981,54.8307,54.7085,54.7329,27200.0
2013-03-25 11:00:00,67.23,67.35,67.17,67.31,37200.0,54.7492,54.847,54.7004,54.8144,37200.0
2013-03-25 11:10:00,67.3,67.33,67.01,67.01,48800.0,54.8062,54.8307,54.5701,54.5701,48800.0
2013-03-25 11:20:00,67.01,67.01,66.89,66.89,52800.0,54.5701,54.5701,54.4723,54.4723,52800.0
2013-03-25 11:30:00,66.91,67.03,66.89,66.96,63000.0,54.4886,54.5864,54.4723,54.5294,63000.0
2013-03-25 11:40:00,66.96,67.11,66.91,67.11,44400.0,54.5294,54.6515,54.4886,54.6515,44400.0
2013-03-25 11:50:00,67.11,67.17,67.05,67.16,34600.0,54.6515,54.7004,54.6026,54.6922,34600.0
2013-03-25 12:00:00,67.15,67.19,66.9,66.91,35400.0,54.6841,54.7167,54.4805,54.4886,35400.0
2013-03-25 12:10:00,66.93,67.04,66.83,66.9,32200.0,54.5049,54.5945,54.4235,54.4805,32200.0
2013-03-25 12:20:00,66.9,66.92,66.79,66.82,71600.0,54.4805,54.4968,54.3909,54.4153,71600.0
2013-03-25 12:30:00,66.79,66.85,66.69,66.69,71400.0,54.3909,54.4398,54.3095,54.3095,71400.0
2013-03-25 12:40:00,66.67,66.71,66.56,66.64,51200.0,54.2932,54.3258,54.2036,54.2688,51200.0
2013-03-25 12:50:00,66.64,66.7,66.44,66.46,44000.0,54.2688,54.3176,54.1059,54.1222,44000.0
2013-03-25 13:00:00,66.43,66.54,66.37,66.4,53800.0,54.0977,54.1873,54.0489,54.0733,53800.0
2013-03-25 13:10:00,66.42,66.46,66.32,66.43,52600.0,54.0896,54.1222,54.0082,54.0977,52600.0
2013-03-25 13:20:00,66.45,66.59,66.45,66.54,61600.0,54.114,54.228,54.114,54.1873,61600.0
2013-03-25 13:30:00,66.53,66.58,66.48,66.53,35600.0,54.1792,54.2199,54.1385,54.1792,35600.0
2013-03-25 13:40:00,66.56,66.79,66.55,66.73,42800.0,54.2036,54.3909,54.1955,54.342,42800.0
2013-03-25 13:50:00,66.73,66.97,66.72,66.92,57200.0,54.342,54.5375,54.3339,54.4968,57200.0
2013-03-25 14:00:00,66.91,66.91,66.83,66.87,33200.0,54.4886,54.4886,54.4235,54.4561,33200.0
2013-03-25 14:10:00,66.89,66.89,66.64,66.76,44200.0,54.4723,54.4723,54.2688,54.3665,44200.0
2013-03-25 14:20:00,66.76,66.88,66.74,66.76,26600.0,54.3665,54.4642,54.3502,54.3665,26600.0
2013-03-25 14:30:00,66.76,66.78,66.66,66.76,51000.0,54.3665,54.3828,54.285,54.3665,51000.0
2013-03-25 14:40:00,66.72,66.86,66.72,66.76,28400.0,54.3339,54.4479,54.3339,54.3665,28400.0
2013-03-25 14:50:00,66.77,66.81,66.73,66.77,46200.0,54.3746,54.4072,54.342,54.3746,46200.0
2013-03-25 15:00:00,66.77,66.82,66.71,66.78,66600.0,54.3746,54.4153,54.3258,54.3828,66600.0
2013-03-25 15:10:00,66.77,66.89,66.76,66.78,44400.0,54.3746,54.4723,54.3665,54.3828,44400.0
2013-03-25 15:20:00,66.78,66.87,66.77,66.82,61200.0,54.3828,54.4561,54.3746,54.4153,61200.0
2013-03-25 15:30:00,66.81,66.96,66.8,66.92,53000.0,54.4072,54.5294,54.3991,54.4968,53000.0
2013-03-25 15:40:00,66.94,66.97,66.83,66.85,87200.0,54.5131,54.5375,54.4235,54.4398,87200.0
2013-03-25 15:50:00,66.86,67.06,66.82,66.97,173000.0,54.4479,54.6108,54.4153,54.5375,173000.0
2013-03-26 09:30:00,67.35,67.46,67.22,67.4,61400.0,54.847,54.9365,54.7411,54.8877,61400.0
2013-03-26 09:40:00,67.44,67.56,67.33,67.46,86800.0,54.9202,55.018,54.8307,54.9365,86800.0
2013-03-26 09:50:00,67.47,67.78,67.47,67.74,175000.0,54.9447,55.1971,54.9447,55.1646,175000.0
2013-03-26 10:00:00,67.72,67.81,67.47,67.81,152600.0,55.1483,55.2216,54.9447,55.2216,152600.0
2013-03-26 10:10:00,67.8,67.95,67.69,67.76,43600.0,55.2134,55.3356,55.1238,55.1808,43600.0
2013-03-26 10:20:00,67.77,67.83,67.64,67.78,60800.0,55.189,55.2378,55.0831,55.1971,60800.0
2013-03-26 10:30:00,67.8,67.85,67.61,67.68,45400.0,55.2134,55.2541,55.0587,55.1157,45400.0
2013-03-26 10:40:00,67.67,67.67,67.52,67.61,43400.0,55.1075,55.1075,54.9854,55.0587,43400.0
2013-03-26 10:50:00,67.61,67.77,67.6,67.67,28000.0,55.0587,55.189,55.0505,55.1075,28000.0
2013-03-26 11:00:00,67.65,67.72,67.58,67.63,30200.0,55.0913,55.1483,55.0343,55.075,30200.0
2013-03-26 11:10:00,67.63,67.67,67.53,67.53,29200.0,55.075,55.1075,54.9935,54.9935,29200.0
2013-03-26 11:20:00,67.53,67.53,67.39,67.42,31000.0,54.9935,54.9935,54.8795,54.904,31000.0
2013-03-26 11:30:00,67.41,67.46,67.28,67.28,22600.0,54.8958,54.9365,54.7899,54.7899,22600.0
2013-03-26 11:40:00,67.29,67.33,67.23,67.31,25400.0,54.7981,54.8307,54.7492,54.8144,25400.0
2013-03-26 11:50:00,67.3,67.37,67.3,67.31,34600.0,54.8062,54.8632,54.8062,54.8144,34600.0
2013-03-26 12:00:00,67.3,67.45,67.3,67.4,29200.0,54.8062,54.9284,54.8062,54.8877,29200.0
2013-03-26 12:10:00,67.42,67.42,67.36,67.38,26600.0,54.904,54.904,54.8551,54.8714,26600.0
2013-03-26 12:20:00,67.38,67.44,67.35,67.44,38200.0,54.8714,54.9202,54.847,54.9202,38200.0
2013-03-26 12:30:00,67.44,67.45,67.35,67.38,20200.0,54.9202,54.9284,54.847,54.8714,20200.0
2013-03-26 12:40:00,67.39,67.39,67.27,67.27,22200.0,54.8795,54.8795,54.7818,54.7818,22200.0
2013-03-26 12:50:00,67.27,67.27,67.19,67.2,16600.0,54.7818,54.7818,54.7167,54.7248,16600.0
2013-03-26 13:00:00,67.19,67.21,67.09,67.14,25600.0,54.7167,54.7329,54.6352,54.6759,25600.0
2013-03-26 13:10:00,67.14,67.15,67.06,67.09,19400.0,54.6759,54.6841,54.6108,54.6352,19400.0
2013-03-26 13:20:00,67.09,67.16,67.09,67.11,30600.0,54.6352,54.6922,54.6352,54.6515,30600.0
2013-03-26 13:30:00,67.1,67.13,67.07,67.13,24600.0,54.6434,54.6678,54.6189,54.6678,24600.0
2013-03-26 13:40:00,67.11,67.15,67.07,67.14,20600.0,54.6515,54.6841,54.6189,54.6759,20600.0
2013-03-26 13:50:00,67.14,67.2,67.14,67.14,14400.0,54.6759,54.7248,54.6759,54.6759,14400.0
2013-03-26 14:00:00,67.14,67.16,67.1,67.11,24800.0,54.6759,54.6922,54.6434,54.6515,24800.0
2013-03-26 14:10:00,67.11,67.17,67.1,67.17,34200.0,54.6515,54.7004,54.6434,54.7004,34200.0
2013-03-26 14:20:00,67.19,67.22,67.09,67.09,24000.0,54.7167,54.7411,54.6352,54.6352,24000.0
2013-03-26 14:30:00,67.1,67.1,67.01,67.09,25800.0,54.6434,54.6434,54.5701,54.6352,25800.0
2013-03-26 14:40:00,67.08,67.14,67.07,67.13,18600.0,54.6271,54.6759,54.6189,54.6678,18600.0
2013-03-26 14:50:00,67.11,67.16,67.11,67.14,24200.0,54.6515,54.6922,54.6515,54.6759,24200.0
2013-03-26 15:00:00,67.14,67.16,67.07,67.07,44400.0,54.6759,54.6922,54.6189,54.6189,44400.0
2013-03-26 15:10:00,67.08,67.17,67.07,67.09,44800.0,54.6271,54.7004,54.6189,54.6352,44800.0
2013-03-26 15:20:00,67.09,67.14,67.08,67.13,42400.0,54.6352,54.6759,54.6271,54.6678,42400.0
2013-03-26 15:30:00,67.14,67.14,67.09,67.12,106400.0,54.6759,54.6759,54.6352,54.6596,106400.0
2013-03-26 15:40:00,67.12,67.13,66.98,66.98,137800.0,54.6596,54.6678,54.5456,54.5456,137800.0
2013-03-26 15:50:00,66.99,67.02,66.92,67.01,270600.0,54.5538,54.5782,54.4968,54.5701,270600.0
2013-03-27 09:30:00,66.54,66.71,66.0,66.01,68200.0,54.1873,54.3258,53.7476,53.7557,68200.0
2013-03-27 09:40:00,66.03,66.49,65.98,66.49,43800.0,53.772,54.1466,53.7313,54.1466,43800.0
2013-03-27 09:50:00,66.45,66.45,66.29,66.33,23600.0,54.114,54.114,53.9837,54.0163,23600.0
2013-03-27 10:00:00,66.33,66.43,66.26,66.33,57800.0,54.0163,54.0977,53.9593,54.0163,57800.0
2013-03-27 10:10:00,66.33,66.35,66.25,66.25,53800.0,54.0163,54.0326,53.9512,53.9512,53800.0
2013-03-27 10:20:00,66.24,66.34,66.24,66.28,41800.0,53.943,54.0245,53.943,53.9756,41800.0
2013-03-27 10:30:00,66.31,66.36,66.27,66.31,51800.0,54.0,54.0407,53.9674,54.0,51800.0
2013-03-27 10:40:00,66.32,66.44,66.29,66.35,48200.0,54.0082,54.1059,53.9837,54.0326,48200.0
2013-03-27 10:50:00,66.35,66.42,66.34,66.35,28200.0,54.0326,54.0896,54.0245,54.0326,28200.0
2013-03-27 11:00:00,66.38,66.45,66.31,66.33,30400.0,54.057,54.114,54.0,54.0163,30400.0
2013-03-27 11:10:00,66.33,66.48,66.3,66.46,87000.0,54.0163,54.1385,53.9919,54.1222,87000.0
2013-03-27 11:20:00,66.47,66.49,66.33,66.4,49800.0,54.1303,54.1466,54.0163,54.0733,49800.0
2013-03-27 11:30:00,66.39,66.46,66.35,66.44,48600.0,54.0652,54.1222,54.0326,54.1059,48600.0
2013-03-27 11:40:00,66.42,66.5,66.41,66.46,40600.0,54.0896,54.1547,54.0815,54.1222,40600.0
2013-03-27 11:50:00,66.46,66.56,66.46,66.51,56800.0,54.1222,54.2036,54.1222,54.1629,56800.0
2013-03-27 12:00:00,66.49,66.61,66.49,66.55,34000.0,54.1466,54.2443,54.1466,54.1955,34000.0
2013-03-27 12:10:00,66.56,66.61,66.53,66.56,21800.0,54.2036,54.2443,54.1792,54.2036,21800.0
2013-03-27 12:20:00,66.57,66.63,66.5,66.52,17400.0,54.2118,54.2606,54.1547,54.171,17400.0
2013-03-27 12:30:00,66.53,66.58,66.49,66.58,33200.0,54.1792,54.2199,54.1466,54.2199,33200.0
2013-03-27 12:40:00,66.59,66.59,66.45,66.51,34000.0,54.228,54.228,54.114,54.1629,34000.0
2013-03-27 12:50:00,66.51,66.64,66.51,66.64,14400.0,54.1629,54.2688,54.1629,54.2688,14400.0
2013-03-27 13:00:00,66.63,66.64,66.54,66.6,19800.0,54.2606,54.2688,54.1873,54.2362,19800.0
2013-03-27 13:10:00,66.58,66.58,66.46,66.49,26000.0,54.2199,54.2199,54.1222,54.1466,26000.0
2013-03-27 13:20:00,66.49,66.53,66.45,66.5,30200.0,54.1466,54.1792,54.114,54.1547,30200.0
2013-03-27 13:30:00,66.5,66.58,66.41,66.44,96000.0,54.1547,54.2199,54.0815,54.1059,96000.0
2013-03-27 13:40:00,66.44,66.59,66.42,66.59,26800.0,54.1059,54.228,54.0896,54.228,26800.0
2013-03-27 13:50:00,66.58,66.63,66.54,66.61,17200.0,54.2199,54.2606,54.1873,54.2443,17200.0
2013-03-27 14:00:00,66.61,66.69,66.58,66.64,25400.0,54.2443,54.3095,54.2199,54.2688,25400.0
2013-03-27 14:10:00,66.64,66.67,66.56,66.6,25200.0,54.2688,54.2932,54.2036,54.2362,25200.0
2013-03-27 14:20:00,66.61,66.73,66.59,66.7,32600.0,54.2443,54.342,54.228,54.3176,32600.0
2013-03-27 14:30:00,66.7,66.71,66.59,66.69,32000.0,54.3176,54.3258,54.228,54.3095,32000.0
2013-03-27 14:40:00,66.7,66.82,66.69,66.77,46200.0,54.3176,54.4153,54.3095,54.3746,46200.0
2013-03-27 14:50:00,66.77,66.81,66.7,66.73,88000.0,54.3746,54.4072,54.3176,54.342,88000.0
2013-03-27 15:00:00,66.74,66.82,66.7,66.77,35400.0,54.3502,54.4153,54.3176,54.3746,35400.0
2013-03-27 15:10:00,66.78,66.85,66.76,66.81,80600.0,54.3828,54.4398,54.3665,54.4072,80600.0
2013-03-27 15:20:00,66.81,66.83,66.72,66.75,57600.0,54.4072,54.4235,54.3339,54.3583,57600.0
2013-03-27 15:30:00,66.76,66.77,66.69,66.74,49000.0,54.3665,54.3746,54.3095,54.3502,49000.0
2013-03-27 15:40:00,66.73,66.76,66.65,66.67,43200.0,54.342,54.3665,54.2769,54.2932,43200.0
2013-03-27 15:50:00,66.67,66.75,66.64,66.72,116800.0,54.2932,54.3583,54.2688,54.3339,116800.0
2013-03-28 09:30:00,66.67,66.83,66.49,66.81,70600.0,54.2932,54.4235,54.1466,54.4072,70600.0
2013-03-28 09:40:00,66.76,66.76,66.44,66.53,35400.0,54.3665,54.3665,54.1059,54.1792,35400.0
2013-03-28 09:50:00,66.52,66.78,66.51,66.51,40400.0,54.171,54.3828,54.1629,54.1629,40400.0
2013-03-28 10:00:00,66.52,66.58,66.44,66.52,35400.0,54.171,54.2199,54.1059,54.171,35400.0
2013-03-28 10:10:00,66.52,66.6,66.5,66.6,25000.0,54.171,54.2362,54.1547,54.2362,25000.0
2013-03-28 10:20:00,66.6,66.68,66.56,66.63,36800.0,54.2362,54.3013,54.2036,54.2606,36800.0
2013-03-28 10:30:00,66.62,66.74,66.61,66.7,26400.0,54.2525,54.3502,54.2443,54.3176,26400.0
2013-03-28 10:40:00,66.71,66.76,66.66,66.75,35200.0,54.3258,54.3665,54.285,54.3583,35200.0
2013-03-28 10:50:00,66.76,66.92,66.73,66.88,32400.0,54.3665,54.4968,54.342,54.4642,32400.0
2013-03-28 11:00:00,66.88,66.89,66.73,66.73,22400.0,54.4642,54.4723,54.342,54.342,22400.0
2013-03-28 11:10:00,66.73,66.79,66.73,66.79,19000.0,54.342,54.3909,54.342,54.3909,19000.0
2013-03-28 11:20:00,66.79,66.86,66.78,66.86,36800.0,54.3909,54.4479,54.3828,54.4479,36800.0
2013-03-28 11:30:00,66.86,66.88,66.67,66.67,57200.0,54.4479,54.4642,54.2932,54.2932,57200.0
2013-03-28 11:40:00,66.67,66.75,66.64,66.73,62000.0,54.2932,54.3583,54.2688,54.342,62000.0
2013-03-28 11:50:00,66.72,66.81,66.68,66.77,24800.0,54.3339,54.4072,54.3013,54.3746,24800.0
2013-03-28 12:00:00,66.75,66.79,66.69,66.72,41000.0,54.3583,54.3909,54.3095,54.3339,41000.0
2013-03-28 12:10:00,66.73,66.73,66.68,66.71,20600.0,54.342,54.342,54.3013,54.3258,20600.0
2013-03-28 12:20:00,66.72,66.77,66.51,66.52,65400.0,54.3339,54.3746,54.1629,54.171,65400.0
2013-03-28 12:30:00,66.53,66.71,66.47,66.7,49400.0,54.1792,54.3258,54.1303,54.3176,49400.0
2013-03-28 12:40:00,66.7,66.78,66.67,66.74,49400.0,54.3176,54.3828,54.2932,54.3502,49400.0
2013-03-28 12:50:00,66.74,66.74,66.62,66.71,15400.0,54.3502,54.3502,54.2525,54.3258,15400.0
2013-03-28 13:00:00,66.71,66.71,66.6,66.65,30200.0,54.3258,54.3258,54.2362,54.2769,30200.0
2013-03-28 13:10:00,66.65,66.66,66.61,66.63,55800.0,54.2769,54.285,54.2443,54.2606,55800.0
2013-03-28 13:20:00,66.62,66.64,66.61,66.63,39600.0,54.2525,54.2688,54.2443,54.2606,39600.0
2013-03-28 13:30:00,66.63,66.72,66.63,66.69,65200.0,54.2606,54.3339,54.2606,54.3095,65200.0
2013-03-28 13:40:00,66.7,66.82,66.7,66.77,67600.0,54.3176,54.4153,54.3176,54.3746,67600.0
2013-03-28 13:50:00,66.78,66.83,66.76,66.8,31600.0,54.3828,54.4235,54.3665,54.3991,31600.0
2013-03-28 14:00:00,66.81,66.85,66.76,66.78,37400.0,54.4072,54.4398,54.3665,54.3828,37400.0
2013-03-28 14:10:00,66.78,66.85,66.76,66.85,23000.0,54.3828,54.4398,54.3665,54.4398,23000.0
2013-03-28 14:20:00,66.85,66.92,66.83,66.83,29600.0,54.4398,54.4968,54.4235,54.4235,29600.0
2013-03-28 14:30:00,66.85,66.86,66.8,66.81,17600.0,54.4398,54.4479,54.3991,54.4072,17600.0
2013-03-28 14:40:00,66.8,66.82,66.77,66.8,33600.0,54.3991,54.4153,54.3746,54.3991,33600.0
2013-03-28 14:50:00,66.8,66.83,66.77,66.8,35800.0,54.3991,54.4235,54.3746,54.3991,35800.0
2013-03-28 15:00:00,66.82,66.83,66.77,66.81,39200.0,54.4153,54.4235,54.3746,54.4072,39200.0
2013-03-28 15:10:00,66.81,66.83,66.78,66.82,40800.0,54.4072,54.4235,54.3828,54.4153,40800.0
2013-03-28 15:20:00,66.82,66.93,66.81,66.89,58000.0,54.4153,54.5049,54.4072,54.4723,58000.0
2013-03-28 15:30:00,66.89,66.93,66.85,66.85,106000.0,54.4723,54.5049,54.4398,54.4398,106000.0
2013-03-28 15:40:00,66.85,66.95,66.83,66.94,87400.0,54.4398,54.5212,54.4235,54.5131,87400.0
2013-03-28 15:50:00,66.92,67.05,66.92,66.98,179000.0,54.4968,54.6026,54.4968,54.5456,179000.0
2013-04-01 09:30:00,66.83,66.97,66.6,66.73,83400.0,54.4235,54.5375,54.2362,54.342,83400.0
2013-04-01 09:40:00,66.72,66.91,66.64,66.83,87400.0,54.3339,54.4886,54.2688,54.4235,87400.0
2013-04-01 09:50:00,66.84,66.85,66.74,66.77,67000.0,54.4316,54.4398,54.3502,54.3746,67000.0
2013-04-01 10:00:00,66.8,66.82,66.64,66.73,94200.0,54.3991,54.4153,54.2688,54.342,94200.0
2013-04-01 10:10:00,66.72,67.08,66.72,67.08,71600.0,54.3339,54.6271,54.3339,54.6271,71600.0
2013-04-01 10:20:00,67.07,67.17,66.98,67.11,76400.0,54.6189,54.7004,54.5456,54.6515,76400.0
2013-04-01 10:30:00,67.13,67.24,66.96,67.01,88400.0,54.6678,54.7574,54.5294,54.5701,88400.0
2013-04-01 10:40:00,67.0,67.03,66.92,66.98,60200.0,54.5619,54.5864,54.4968,54.5456,60200.0
2013-04-01 10:50:00,66.98,67.0,66.93,66.97,70800.0,54.5456,54.5619,54.5049,54.5375,70800.0
2013-04-01 11:00:00,66.97,67.01,66.95,66.98,40800.0,54.5375,54.5701,54.5212,54.5456,40800.0
2013-04-01 11:10:00,66.98,67.05,66.98,67.0,39800.0,54.5456,54.6026,54.5456,54.5619,39800.0
2013-04-01 11:20:00,67.0,67.1,66.98,67.02,104200.0,54.5619,54.6434,54.5456,54.5782,104200.0
2013-04-01 11:30:00,67.02,67.06,66.86,66.88,113200.0,54.5782,54.6108,54.4479,54.4642,113200.0
2013-04-01 11:40:00,66.88,66.92,66.76,66.89,63600.0,54.4642,54.4968,54.3665,54.4723,63600.0
2013-04-01 11:50:00,66.89,66.95,66.82,66.84,59600.0,54.4723,54.5212,54.4153,54.4316,59600.0
2013-04-01 12:00:00,66.83,66.94,66.78,66.91,51800.0,54.4235,54.5131,54.3828,54.4886,51800.0
2013-04-01 12:10:00,66.91,66.99,66.89,66.99,42000.0,54.4886,54.5538,54.4723,54.5538,42000.0
2013-04-01 12:20:00,67.0,67.0,66.88,66.91,47000.0,54.5619,54.5619,54.4642,54.4886,47000.0
2013-04-01 12:30:00,66.91,66.97,66.89,66.92,35000.0,54.4886,54.5375,54.4723,54.4968,35000.0
2013-04-01 12:40:00,66.92,66.95,66.9,66.92,27600.0,54.4968,54.5212,54.4805,54.4968,27600.0
2013-04-01 12:50:00,66.92,66.98,66.91,66.98,27400.0,54.4968,54.5456,54.4886,54.5456,27400.0
2013-04-01 13:00:00,66.98,67.01,66.94,66.96,27800.0,54.5456,54.5701,54.5131,54.5294,27800.0
2013-04-01 13:10:00,66.95,66.99,66.94,66.96,19000.0,54.5212,54.5538,54.5131,54.5294,19000.0
2013-04-01 13:20:00,66.97,67.05,66.94,67.03,31600.0,54.5375,54.6026,54.5131,54.5864,31600.0
2013-04-01 13:30:00,67.04,67.11,66.99,67.04,54800.0,54.5945,54.6515,54.5538,54.5945,54800.0
2013-04-01 13:40:00,67.02,67.06,66.93,66.96,25000.0,54.5782,54.6108,54.5049,54.5294,25000.0
2013-04-01 13:50:00,66.95,66.97,66.89,66.91,82000.0,54.5212,54.5375,54.4723,54.4886,82000.0
2013-04-01 14:00:00,66.92,66.97,66.89,66.94,42400.0,54.4968,54.5375,54.4723,54.5131,42400.0
2013-04-01 14:10:00,66.95,67.03,66.9,66.9,71600.0,54.5212,54.5864,54.4805,54.4805,71600.0
2013-04-01 14:20:00,66.9,66.97,66.9,66.97,44600.0,54.4805,54.5375,54.4805,54.5375,44600.0
2013-04-01 14:30:00,66.97,67.0,66.95,66.96,61600.0,54.5375,54.5619,54.5212,54.5294,61600.0
2013-04-01 14:40:00,66.97,67.06,66.94,67.02,73600.0,54.5375,54.6108,54.5131,54.5782,73600.0
2013-04-01 14:50:00,67.03,67.16,67.02,67.03,53000.0,54.5864,54.6922,54.5782,54.5864,53000.0
2013-04-01 15:00:00,67.03,67.05,66.95,66.97,47200.0,54.5864,54.6026,54.5212,54.5375,47200.0
2013-04-01 15:10:00,66.98,67.03,66.95,66.98,71200.0,54.5456,54.5864,54.5212,54.5456,71200.0
2013-04-01 15:20:00,66.97,67.04,66.95,66.99,55200.0,54.5375,54.5945,54.5212,54.5538,55200.0
2013-04-01 15:30:00,66.99,67.03,66.96,66.99,116200.0,54.5538,54.5864,54.5294,54.5538,116200.0
2013-04-01 15:40:00,66.98,67.06,66.96,67.03,81000.0,54.5456,54.6108,54.5294,54.5864,81000.0
2013-04-01 15:50:00,67.02,67.14,66.97,67.08,163200.0,54.5782,54.6759,54.5375,54.6271,163200.0
2013-04-02 09:30:00,67.38,67.5,67.12,67.41,51600.0,54.8714,54.9691,54.6596,54.8958,51600.0
2013-04-02 09:40:00,67.39,67.39,67.16,67.17,27600.0,54.8795,54.8795,54.6922,54.7004,27600.0
2013-04-02 09:50:00,67.21,67.25,66.96,66.96,36600.0,54.7329,54.7655,54.5294,54.5294,36600.0
2013-04-02 10:00:00,66.97,67.03,66.8,66.99,73800.0,54.5375,54.5864,54.3991,54.5538,73800.0
2013-04-02 10:10:00,66.97,66.97,66.8,66.85,29600.0,54.5375,54.5375,54.3991,54.4398,29600.0
2013-04-02 10:20:00,66.81,66.95,66.8,66.88,61000.0,54.4072,54.5212,54.3991,54.4642,61000.0
2013-04-02 10:30:00,66.84,66.86,66.66,66.81,75400.0,54.4316,54.4479,54.285,54.4072,75400.0
2013-04-02 10:40:00,66.81,67.04,66.8,67.04,45000.0,54.4072,54.5945,54.3991,54.5945,45000.0
2013-04-02 10:50:00,67.07,67.14,66.99,67.09,37600.0,54.6189,54.6759,54.5538,54.6352,37600.0
2013-04-02 11:00:00,67.1,67.11,66.98,66.99,45600.0,54.6434,54.6515,54.5456,54.5538,45600.0
2013-04-02 11:10:00,66.99,67.05,66.92,67.01,41000.0,54.5538,54.6026,54.4968,54.5701,41000.0
2013-04-02 11:20:00,67.01,67.02,66.94,66.94,14600.0,54.5701,54.5782,54.5131,54.5131,14600.0
2013-04-02 11:30:00,66.93,67.03,66.92,66.95,17400.0,54.5049,54.5864,54.4968,54.5212,17400.0
2013-04-02 11:40:00,66.96,67.02,66.95,66.98,41200.0,54.5294,54.5782,54.5212,54.5456,41200.0
2013-04-02 11:50:00,66.97,67.03,66.97,66.99,10000.0,54.5375,54.5864,54.5375,54.5538,10000.0
2013-04-02 12:00:00,66.99,67.01,66.97,66.98,37800.0,54.5538,54.5701,54.5375,54.5456,37800.0
2013-04-02 12:10:00,66.99,67.05,66.95,66.95,19400.0,54.5538,54.6026,54.5212,54.5212,19400.0
2013-04-02 12:20:00,66.95,67.02,66.92,67.0,18800.0,54.5212,54.5782,54.4968,54.5619,18800.0
2013-04-02 12:30:00,66.99,67.02,66.97,66.98,40600.0,54.5538,54.5782,54.5375,54.5456,40600.0
2013-04-02 12:40:00,66.98,67.05,66.95,67.03,63800.0,54.5456,54.6026,54.5212,54.5864,63800.0
2013-04-02 12:50:00,67.03,67.05,66.99,67.05,30200.0,54.5864,54.6026,54.5538,54.6026,30200.0
2013-04-02 13:00:00,67.05,67.13,67.04,67.09,11200.0,54.6026,54.6678,54.5945,54.6352,11200.0
2013-04-02 13:10:00,67.07,67.08,66.95,66.96,49200.0,54.6189,54.6271,54.5212,54.5294,49200.0
2013-04-02 13:20:00,66.95,66.96,66.9,66.91,16400.0,54.5212,54.5294,54.4805,54.4886,16400.0
2013-04-02 13:30:00,66.9,67.01,66.89,66.98,17400.0,54.4805,54.5701,54.4723,54.5456,17400.0
2013-04-02 13:40:00,66.98,67.02,66.93,66.93,22400.0,54.5456,54.5782,54.5049,54.5049,22400.0
2013-04-02 13:50:00,66.92,67.04,66.92,67.01,65800.0,54.4968,54.5945,54.4968,54.5701,65800.0
2013-04-02 14:00:00,67.01,67.07,66.97,67.01,20800.0,54.5701,54.6189,54.5375,54.5701,20800.0
2013-04-02 14:10:00,67.0,67.1,66.98,67.06,81800.0,54.5619,54.6434,54.5456,54.6108,81800.0
2013-04-02 14:20:00,67.06,67.11,66.9,66.92,34000.0,54.6108,54.6515,54.4805,54.4968,34000.0
2013-04-02 14:30:00,66.91,66.94,66.82,66.9,26400.0,54.4886,54.5131,54.4153,54.4805,26400.0
2013-04-02 14:40:00,66.89,66.89,66.81,66.83,25000.0,54.4723,54.4723,54.4072,54.4235,25000.0
2013-04-02 14:50:00,66.81,66.85,66.69,66.81,40400.0,54.4072,54.4398,54.3095,54.4072,40400.0
2013-04-02 15:00:00,66.8,66.89,66.73,66.84,42000.0,54.3991,54.4723,54.342,54.4316,42000.0
2013-04-02 15:10:00,66.84,66.84,66.76,66.81,29600.0,54.4316,54.4316,54.3665,54.4072,29600.0
2013-04-02 15:20:00,66.81,66.84,66.76,66.78,39800.0,54.4072,54.4316,54.3665,54.3828,39800.0
2013-04-02 15:30:00,66.78,66.86,66.76,66.79,37000.0,54.3828,54.4479,54.3665,54.3909,37000.0
2013-04-02 15:40:00,66.79,66.79,66.6,66.72,55600.0,54.3909,54.3909,54.2362,54.3339,55600.0
2013-04-02 15:50:00,66.72,66.88,66.72,66.85,84800.0,54.3339,54.4642,54.3339,54.4398,84800.0
2013-04-03 09:30:00,66.94,67.03,66.86,66.94,57800.0,54.5131,54.5864,54.4479,54.5131,57800.0
2013-04-03 09:40:00,66.92,66.92,66.66,66.67,36200.0,54.4968,54.4968,54.285,54.2932,36200.0
2013-04-03 09:50:00,66.67,66.71,66.47,66.52,57800.0,54.2932,54.3258,54.1303,54.171,57800.0
2013-04-03 10:00:00,66.52,66.62,66.38,66.38,57200.0,54.171,54.2525,54.057,54.057,57200.0
2013-04-03 10:10:00,66.37,66.46,66.28,66.46,55000.0,54.0489,54.1222,53.9756,54.1222,55000.0
2013-04-03 10:20:00,66.45,66.48,66.28,66.33,47600.0,54.114,54.1385,53.9756,54.0163,47600.0
2013-04-03 10:30:00,66.35,66.37,66.25,66.3,37600.0,54.0326,54.0489,53.9512,53.9919,37600.0
2013-04-03 10:40:00,66.3,66.41,66.24,66.37,33000.0,53.9919,54.0815,53.943,54.0489,33000.0
2013-04-03 10:50:00,66.35,66.58,66.34,66.5,63400.0,54.0326,54.2199,54.0245,54.1547,63400.0
2013-04-03 11:00:00,66.49,66.55,66.46,66.51,39600.0,54.1466,54.1955,54.1222,54.1629,39600.0
2013-04-03 11:10:00,66.52,66.52,66.36,66.4,52800.0,54.171,54.171,54.0407,54.0733,52800.0
2013-04-03 11:20:00,66.41,66.5,66.38,66.43,63800.0,54.0815,54.1547,54.057,54.0977,63800.0
2013-04-03 11:30:00,66.42,66.52,66.41,66.46,38400.0,54.0896,54.171,54.0815,54.1222,38400.0
2013-04-03 11:40:00,66.46,66.49,66.39,66.44,73200.0,54.1222,54.1466,54.0652,54.1059,73200.0
2013-04-03 11:50:00,66.42,66.49,66.39,66.42,80200.0,54.0896,54.1466,54.0652,54.0896,80200.0
2013-04-03 12:00:00,66.44,66.49,66.42,66.45,92200.0,54.1059,54.1466,54.0896,54.114,92200.0
2013-04-03 12:10:00,66.45,66.5,66.39,66.42,62200.0,54.114,54.1547,54.0652,54.0896,62200.0
2013-04-03 12:20:00,66.42,66.47,66.39,66.43,49800.0,54.0896,54.1303,54.0652,54.0977,49800.0
2013-04-03 12:30:00,66.42,66.53,66.33,66.35,111600.0,54.0896,54.1792,54.0163,54.0326,111600.0
2013-04-03 12:40:00,66.35,66.42,66.32,66.34,56600.0,54.0326,54.0896,54.0082,54.0245,56600.0
2013-04-03 12:50:00,66.33,66.42,66.33,66.35,53400.0,54.0163,54.0896,54.0163,54.0326,53400.0
2013-04-03 13:00:00,66.35,66.39,66.33,66.36,37200.0,54.0326,54.0652,54.0163,54.0407,37200.0
2013-04-03 13:10:00,66.37,66.46,66.31,66.38,59200.0,54.0489,54.1222,54.0,54.057,59200.0
2013-04-03 13:20:00,66.37,66.41,66.34,66.37,58400.0,54.0489,54.0815,54.0245,54.0489,58400.0
2013-04-03 13:30:00,66.37,66.39,66.14,66.2,82000.0,54.0489,54.0652,53.8616,53.9104,82000.0
2013-04-03 13:40:00,66.21,66.25,66.12,66.2,69400.0,53.9186,53.9512,53.8453,53.9104,69400.0
2013-04-03 13:50:00,66.17,66.24,66.1,66.2,62600.0,53.886,53.943,53.829,53.9104,62600.0
2013-04-03 14:00:00,66.19,66.33,66.17,66.31,43200.0,53.9023,54.0163,53.886,54.0,43200.0
2013-04-03 14:10:00,66.29,66.39,66.24,66.28,30800.0,53.9837,54.0652,53.943,53.9756,30800.0
2013-04-03 14:20:00,66.29,66.33,66.21,66.25,81600.0,53.9837,54.0163,53.9186,53.9512,81600.0
2013-04-03 14:30:00,66.25,66.33,66.21,66.29,38000.0,53.9512,54.0163,53.9186,53.9837,38000.0
2013-04-03 14:40:00,66.3,66.47,66.3,66.42,30400.0,53.9919,54.1303,53.9919,54.0896,30400.0
2013-04-03 14:50:00,66.42,66.49,66.38,66.48,29200.0,54.0896,54.1466,54.057,54.1385,29200.0
2013-04-03 15:00:00,66.47,66.47,66.34,66.35,71200.0,54.1303,54.1303,54.0245,54.0326,71200.0
2013-04-03 15:10:00,66.35,66.36,66.3,66.35,51000.0,54.0326,54.0407,53.9919,54.0326,51000.0
2013-04-03 15:20:00,66.34,66.46,66.32,66.32,87400.0,54.0245,54.1222,54.0082,54.0082,87400.0
2013-04-03 15:30:00,66.32,66.35,66.19,66.2,143200.0,54.0082,54.0326,53.9023,53.9104,143200.0
2013-04-03 15:40:00,66.2,66.52,66.17,66.51,114000.0,53.9104,54.171,53.886,54.1629,114000.0
2013-04-03 15:50:00,66.51,66.53,66.35,66.36,199400.0,54.1629,54.1792,54.0326,54.0407,199400.0
2013-04-04 09:30:00,66.58,66.76,66.25,66.74,39000.0,54.2199,54.3665,53.9512,54.3502,39000.0
2013-04-04 09:40:00,66.79,67.24,66.71,67.23,35600.0,54.3909,54.7574,54.3258,54.7492,35600.0
2013-04-04 09:50:00,67.22,67.35,67.17,67.28,49600.0,54.7411,54.847,54.7004,54.7899,49600.0
2013-04-04 10:00:00,67.31,67.44,67.3,67.36,57000.0,54.8144,54.9202,54.8062,54.8551,57000.0
2013-04-04 10:10:00,67.37,67.39,67.14,67.24,45800.0,54.8632,54.8795,54.6759,54.7574,45800.0
2013-04-04 10:20:00,67.26,67.34,67.08,67.22,37000.0,54.7737,54.8388,54.6271,54.7411,37000.0
2013-04-04 10:30:00,67.19,67.27,67.05,67.1,26200.0,54.7167,54.7818,54.6026,54.6434,26200.0
2013-04-04 10:40:00,67.1,67.24,67.08,67.14,48600.0,54.6434,54.7574,54.6271,54.6759,48600.0
2013-04-04 10:50:00,67.16,67.31,67.11,67.19,24200.0,54.6922,54.8144,54.6515,54.7167,24200.0
2013-04-04 11:00:00,67.17,67.33,67.17,67.28,38600.0,54.7004,54.8307,54.7004,54.7899,38600.0
2013-04-04 11:10:00,67.28,67.34,67.26,67.34,43800.0,54.7899,54.8388,54.7737,54.8388,43800.0
2013-04-04 11:20:00,67.3,67.45,67.3,67.4,24800.0,54.8062,54.9284,54.8062,54.8877,24800.0
2013-04-04 11:30:00,67.38,67.39,67.25,67.26,28400.0,54.8714,54.8795,54.7655,54.7737,28400.0
2013-04-04 11:40:00,67.26,67.37,67.24,67.33,20600.0,54.7737,54.8632,54.7574,54.8307,20600.0
2013-04-04 11:50:00,67.31,67.33,67.21,67.22,42000.0,54.8144,54.8307,54.7329,54.7411,42000.0
2013-04-04 12:00:00,67.22,67.22,66.96,66.97,26000.0,54.7411,54.7411,54.5294,54.5375,26000.0
2013-04-04 12:10:00,66.96,66.97,66.91,66.95,17000.0,54.5294,54.5375,54.4886,54.5212,17000.0
2013-04-04 12:20:00,66.93,66.97,66.74,66.75,62200.0,54.5049,54.5375,54.3502,54.3583,62200.0
2013-04-04 12:30:00,66.73,66.77,66.64,66.68,32800.0,54.342,54.3746,54.2688,54.3013,32800.0
2013-04-04 12:40:00,66.69,66.75,66.68,66.75,80200.0,54.3095,54.3583,54.3013,54.3583,80200.0
2013-04-04 12:50:00,66.73,66.75,66.64,66.72,25400.0,54.342,54.3583,54.2688,54.3339,25400.0
2013-04-04 13:00:00,66.72,66.73,66.55,66.55,14000.0,54.3339,54.342,54.1955,54.1955,14000.0
2013-04-04 13:10:00,66.56,66.57,66.5,66.56,10400.0,54.2036,54.2118,54.1547,54.2036,10400.0
2013-04-04 13:20:00,66.57,66.6,66.48,66.49,30000.0,54.2118,54.2362,54.1385,54.1466,30000.0
2013-04-04 13:30:00,66.49,66.58,66.46,66.55,26400.0,54.1466,54.2199,54.1222,54.1955,26400.0
2013-04-04 13:40:00,66.56,66.75,66.55,66.7,14400.0,54.2036,54.3583,54.1955,54.3176,14400.0
2013-04-04 13:50:00,66.71,66.89,66.71,66.88,40000.0,54.3258,54.4723,54.3258,54.4642,40000.0
2013-04-04 14:00:00,66.86,67.0,66.83,66.96,50800.0,54.4479,54.5619,54.4235,54.5294,50800.0
2013-04-04 14:10:00,66.95,67.0,66.89,66.99,34600.0,54.5212,54.5619,54.4723,54.5538,34600.0
2013-04-04 14:20:00,66.99,67.1,66.99,67.04,13600.0,54.5538,54.6434,54.5538,54.5945,13600.0
2013-04-04 14:30:00,67.04,67.04,66.97,67.0,15400.0,54.5945,54.5945,54.5375,54.5619,15400.0
2013-04-04 14:40:00,66.97,67.08,66.97,67.04,17600.0,54.5375,54.6271,54.5375,54.5945,17600.0
2013-04-04 14:50:00,67.04,67.06,66.89,66.89,18400.0,54.5945,54.6108,54.4723,54.4723,18400.0
2013-04-04 15:00:00,66.89,67.07,66.89,67.01,33000.0,54.4723,54.6189,54.4723,54.5701,33000.0
2013-04-04 15:10:00,66.99,67.13,66.97,67.02,34000.0,54.5538,54.6678,54.5375,54.5782,34000.0
2013-04-04 15:20:00,67.03,67.08,66.91,66.96,68000.0,54.5864,54.6271,54.4886,54.5294,68000.0
2013-04-04 15:30:00,66.95,66.99,66.89,66.91,57200.0,54.5212,54.5538,54.4723,54.4886,57200.0
2013-04-04 15:40:00,66.91,66.95,66.88,66.92,93600.0,54.4886,54.5212,54.4642,54.4968,93600.0
2013-04-04 15:50:00,66.92,67.0,66.88,66.95,136800.0,54.4968,54.5619,54.4642,54.5212,136800.0
2013-04-05 09:30:00,65.86,66.12,65.71,66.08,69000.0,53.6336,53.8453,53.5114,53.8127,69000.0
2013-04-05 09:40:00,65.97,66.38,65.96,66.36,51400.0,53.7231,54.057,53.715,54.0407,51400.0
2013-04-05 09:50:00,66.29,66.29,65.96,65.96,49200.0,53.9837,53.9837,53.715,53.715,49200.0
2013-04-05 10:00:00,65.92,66.0,65.79,65.91,61400.0,53.6824,53.7476,53.5766,53.6743,61400.0
2013-04-05 10:10:00,65.91,65.91,65.66,65.67,44800.0,53.6743,53.6743,53.4707,53.4788,44800.0
2013-04-05 10:20:00,65.67,65.82,65.61,65.66,56400.0,53.4788,53.601,53.43,53.4707,56400.0
2013-04-05 10:30:00,65.64,65.76,65.58,65.65,42000.0,53.4544,53.5521,53.4055,53.4625,42000.0
2013-04-05 10:40:00,65.64,65.66,65.53,65.6,53400.0,53.4544,53.4707,53.3648,53.4218,53400.0
2013-04-05 10:50:00,65.6,65.8,65.55,65.62,48000.0,53.4218,53.5847,53.3811,53.4381,48000.0
2013-04-05 11:00:00,65.6,65.7,65.57,65.64,38400.0,53.4218,53.5033,53.3974,53.4544,38400.0
2013-04-05 11:10:00,65.64,65.78,65.63,65.74,41400.0,53.4544,53.5684,53.4463,53.5358,41400.0
2013-04-05 11:20:00,65.75,65.8,65.65,65.65,50600.0,53.544,53.5847,53.4625,53.4625,50600.0
2013-04-05 11:30:00,65.64,65.67,65.45,65.49,115000.0,53.4544,53.4788,53.2997,53.3322,115000.0
2013-04-05 11:40:00,65.49,65.58,65.48,65.55,33400.0,53.3322,53.4055,53.3241,53.3811,33400.0
2013-04-05 11:50:00,65.59,65.59,65.33,65.36,43000.0,53.4137,53.4137,53.2019,53.2264,43000.0
2013-04-05 12:00:00,65.36,65.55,65.32,65.55,40400.0,53.2264,53.3811,53.1938,53.3811,40400.0
2013-04-05 12:10:00,65.55,65.57,65.48,65.55,23600.0,53.3811,53.3974,53.3241,53.3811,23600.0
2013-04-05 12:20:00,65.55,65.63,65.49,65.53,28000.0,53.3811,53.4463,53.3322,53.3648,28000.0
2013-04-05 12:30:00,65.53,65.72,65.53,65.72,35600.0,53.3648,53.5195,53.3648,53.5195,35600.0
2013-04-05 12:40:00,65.75,65.81,65.66,65.8,24200.0,53.544,53.5928,53.4707,53.5847,24200.0
2013-04-05 12:50:00,65.8,65.89,65.76,65.83,25600.0,53.5847,53.658,53.5521,53.6091,25600.0
2013-04-05 13:00:00,65.83,65.86,65.79,65.86,20000.0,53.6091,53.6336,53.5766,53.6336,20000.0
2013-04-05 13:10:00,65.88,65.99,65.88,65.94,19400.0,53.6498,53.7394,53.6498,53.6987,19400.0
2013-04-05 13:20:00,65.95,65.99,65.95,65.99,13400.0,53.7069,53.7394,53.7069,53.7394,13400.0
2013-04-05 13:30:00,65.98,65.99,65.82,65.83,59800.0,53.7313,53.7394,53.601,53.6091,59800.0
2013-04-05 13:40:00,65.86,65.91,65.82,65.83,35200.0,53.6336,53.6743,53.601,53.6091,35200.0
2013-04-05 13:50:00,65.83,65.86,65.71,65.72,36000.0,53.6091,53.6336,53.5114,53.5195,36000.0
2013-04-05 14:00:00,65.73,65.86,65.73,65.83,16800.0,53.5277,53.6336,53.5277,53.6091,16800.0
2013-04-05 14:10:00,65.82,65.83,65.71,65.75,24400.0,53.601,53.6091,53.5114,53.544,24400.0
2013-04-05 14:20:00,65.75,65.86,65.74,65.86,16000.0,53.544,53.6336,53.5358,53.6336,16000.0
2013-04-05 14:30:00,65.86,65.89,65.79,65.81,25200.0,53.6336,53.658,53.5766,53.5928,25200.0
2013-04-05 14:40:00,65.81,65.91,65.79,65.86,36200.0,53.5928,53.6743,53.5766,53.6336,36200.0
2013-04-05 14:50:00,65.86,65.89,65.79,65.8,34400.0,53.6336,53.658,53.5766,53.5847,34400.0
2013-04-05 15:00:00,65.8,65.81,65.7,65.81,32800.0,53.5847,53.5928,53.5033,53.5928,32800.0
2013-04-05 15:10:00,65.8,65.82,65.7,65.7,40800.0,53.5847,53.601,53.5033,53.5033,40800.0
2013-04-05 15:20:00,65.7,65.8,65.69,65.71,39000.0,53.5033,53.5847,53.4951,53.5114,39000.0
2013-04-05 15:30:00,65.72,65.86,65.68,65.85,43600.0,53.5195,53.6336,53.487,53.6254,43600.0
2013-04-05 15:40:00,65.83,65.97,65.82,65.97,57800.0,53.6091,53.7231,53.601,53.7231,57800.0
2013-04-05 15:50:00,65.97,65.98,65.83,65.86,102200.0,53.7231,53.7313,53.6091,53.6336,102200.0
2013-04-08 09:30:00,65.8,66.03,65.8,65.92,79000.0,53.5847,53.772,53.5847,53.6824,79000.0
2013-04-08 09:40:00,65.93,66.02,65.89,65.96,31400.0,53.6906,53.7639,53.658,53.715,31400.0
2013-04-08 09:50:00,65.95,65.98,65.83,65.89,27600.0,53.7069,53.7313,53.6091,53.658,27600.0
2013-04-08 10:00:00,65.86,65.9,65.55,65.6,32800.0,53.6336,53.6661,53.3811,53.4218,32800.0
2013-04-08 10:10:00,65.61,65.62,65.49,65.54,27200.0,53.43,53.4381,53.3322,53.373,27200.0
2013-04-08 10:20:00,65.53,65.67,65.52,65.61,33600.0,53.3648,53.4788,53.3567,53.43,33600.0
2013-04-08 10:30:00,65.61,65.63,65.53,65.63,64000.0,53.43,53.4463,53.3648,53.4463,64000.0
2013-04-08 10:40:00,65.61,65.67,65.55,65.63,53400.0,53.43,53.4788,53.3811,53.4463,53400.0
2013-04-08 10:50:00,65.58,65.67,65.49,65.52,23200.0,53.4055,53.4788,53.3322,53.3567,23200.0
2013-04-08 11:00:00,65.51,65.58,65.44,65.54,17400.0,53.3485,53.4055,53.2915,53.373,17400.0
2013-04-08 11:10:00,65.53,65.66,65.5,65.61,28600.0,53.3648,53.4707,53.3404,53.43,28600.0
2013-04-08 11:20:00,65.63,65.69,65.61,65.61,25800.0,53.4463,53.4951,53.43,53.43,25800.0
2013-04-08 11:30:00,65.62,65.67,65.55,65.61,31400.0,53.4381,53.4788,53.3811,53.43,31400.0
2013-04-08 11:40:00,65.64,65.67,65.58,65.61,24600.0,53.4544,53.4788,53.4055,53.43,24600.0
2013-04-08 11:50:00,65.58,65.59,65.44,65.46,39600.0,53.4055,53.4137,53.2915,53.3078,39600.0
2013-04-08 12:00:00,65.51,65.51,65.48,65.5,5800.0,53.3485,53.3485,53.3241,53.3404,5800.0
2013-04-08 12:10:00,65.5,65.54,65.39,65.39,36000.0,53.3404,53.373,53.2508,53.2508,36000.0
2013-04-08 12:20:00,65.39,65.4,65.28,65.38,16400.0,53.2508,53.259,53.1612,53.2427,16400.0
2013-04-08 12:30:00,65.39,65.52,65.38,65.49,28000.0,53.2508,53.3567,53.2427,53.3322,28000.0
2013-04-08 12:40:00,65.5,65.56,65.46,65.48,17200.0,53.3404,53.3893,53.3078,53.3241,17200.0
2013-04-08 12:50:00,65.48,65.53,65.41,65.5,17400.0,53.3241,53.3648,53.2671,53.3404,17400.0
2013-04-08 13:00:00,65.49,65.58,65.47,65.54,25800.0,53.3322,53.4055,53.316,53.373,25800.0
2013-04-08 13:10:00,65.53,65.57,65.5,65.51,38200.0,53.3648,53.3974,53.3404,53.3485,38200.0
2013-04-08 13:20:00,65.5,65.54,65.49,65.54,11600.0,53.3404,53.373,53.3322,53.373,11600.0
2013-04-08 13:30:00,65.55,65.57,65.49,65.52,64600.0,53.3811,53.3974,53.3322,53.3567,64600.0
2013-04-08 13:40:00,65.51,65.65,65.51,65.63,90400.0,53.3485,53.4625,53.3485,53.4463,90400.0
2013-04-08 13:50:00,65.63,65.69,65.62,65.65,89600.0,53.4463,53.4951,53.4381,53.4625,89600.0
2013-04-08 14:00:00,65.65,65.65,65.61,65.65,49200.0,53.4625,53.4625,53.43,53.4625,49200.0
2013-04-08 14:10:00,65.65,65.66,65.59,65.65,69200.0,53.4625,53.4707,53.4137,53.4625,69200.0
2013-04-08 14:20:00,65.64,65.66,65.58,65.58,27200.0,53.4544,53.4707,53.4055,53.4055,27200.0
2013-04-08 14:30:00,65.59,65.66,65.59,65.61,32600.0,53.4137,53.4707,53.4137,53.43,32600.0
2013-04-08 14:40:00,65.61,65.66,65.6,65.6,31000.0,53.43,53.4707,53.4218,53.4218,31000.0
2013-04-08 14:50:00,65.6,65.66,65.6,65.64,42200.0,53.4218,53.4707,53.4218,53.4544,42200.0
2013-04-08 15:00:00,65.65,65.67,65.58,65.64,44000.0,53.4625,53.4788,53.4055,53.4544,44000.0
2013-04-08 15:10:00,65.63,65.66,65.6,65.63,43600.0,53.4463,53.4707,53.4218,53.4463,43600.0
2013-04-08 15:20:00,65.63,65.66,65.62,65.64,46800.0,53.4463,53.4707,53.4381,53.4544,46800.0
2013-04-08 15:30:00,65.64,65.73,65.61,65.62,94400.0,53.4544,53.5277,53.43,53.4381,94400.0
2013-04-08 15:40:00,65.63,65.7,65.63,65.65,67800.0,53.4463,53.5033,53.4463,53.4625,67800.0
2013-04-08 15:50:00,65.66,65.76,65.66,65.74,183000.0,53.4707,53.5521,53.4707,53.5358,183000.0
2013-04-09 09:30:00,65.76,66.33,65.76,66.03,62000.0,53.5521,54.0163,53.5521,53.772,62000.0
2013-04-09 09:40:00,66.02,66.09,65.94,65.97,27400.0,53.7639,53.8209,53.6987,53.7231,27400.0
2013-04-09 09:50:00,65.97,66.0,65.82,65.99,27800.0,53.7231,53.7476,53.601,53.7394,27800.0
2013-04-09 10:00:00,65.98,66.0,65.89,65.96,56000.0,53.7313,53.7476,53.658,53.715,56000.0
2013-04-09 10:10:00,65.97,66.08,65.89,65.91,41800.0,53.7231,53.8127,53.658,53.6743,41800.0
2013-04-09 10:20:00,65.89,66.06,65.89,66.06,29000.0,53.658,53.7964,53.658,53.7964,29000.0
2013-04-09 10:30:00,66.05,66.16,65.99,66.0,34600.0,53.7883,53.8779,53.7394,53.7476,34600.0
2013-04-09 10:40:00,66.0,66.02,65.87,65.91,28800.0,53.7476,53.7639,53.6417,53.6743,28800.0
2013-04-09 10:50:00,65.91,65.91,65.77,65.82,19800.0,53.6743,53.6743,53.5603,53.601,19800.0
2013-04-09 11:00:00,65.86,65.86,65.69,65.85,33600.0,53.6336,53.6336,53.4951,53.6254,33600.0
2013-04-09 11:10:00,65.88,66.0,65.83,65.83,45400.0,53.6498,53.7476,53.6091,53.6091,45400.0
2013-04-09 11:20:00,65.86,65.86,65.79,65.83,16400.0,53.6336,53.6336,53.5766,53.6091,16400.0
2013-04-09 11:30:00,65.85,65.93,65.82,65.92,20200.0,53.6254,53.6906,53.601,53.6824,20200.0
2013-04-09 11:40:00,65.92,65.98,65.89,65.91,18400.0,53.6824,53.7313,53.658,53.6743,18400.0
2013-04-09 11:50:00,65.92,66.0,65.9,66.0,24600.0,53.6824,53.7476,53.6661,53.7476,24600.0
2013-04-09 12:00:00,66.0,66.0,65.97,65.97,21000.0,53.7476,53.7476,53.7231,53.7231,21000.0
2013-04-09 12:10:00,65.96,66.0,65.92,66.0,25600.0,53.715,53.7476,53.6824,53.7476,25600.0
2013-04-09 12:20:00,66.0,66.01,65.97,66.0,23000.0,53.7476,53.7557,53.7231,53.7476,23000.0
2013-04-09 12:30:00,66.0,66.01,65.98,66.01,73800.0,53.7476,53.7557,53.7313,53.7557,73800.0
2013-04-09 12:40:00,66.0,66.04,66.0,66.01,18600.0,53.7476,53.7801,53.7476,53.7557,18600.0
2013-04-09 12:50:00,66.01,66.04,65.99,66.02,21800.0,53.7557,53.7801,53.7394,53.7639,21800.0
2013-04-09 13:00:00,66.0,66.18,65.99,66.18,45000.0,53.7476,53.8942,53.7394,53.8942,45000.0
2013-04-09 13:10:00,66.17,66.28,66.11,66.28,20400.0,53.886,53.9756,53.8371,53.9756,20400.0
2013-04-09 13:20:00,66.26,66.29,66.22,66.24,33400.0,53.9593,53.9837,53.9267,53.943,33400.0
2013-04-09 13:30:00,66.26,66.31,66.25,66.28,11200.0,53.9593,54.0,53.9512,53.9756,11200.0
2013-04-09 13:40:00,66.31,66.39,66.31,66.38,14600.0,54.0,54.0652,54.0,54.057,14600.0
2013-04-09 13:50:00,66.36,66.37,66.29,66.29,10400.0,54.0407,54.0489,53.9837,53.9837,10400.0
2013-04-09 14:00:00,66.3,66.34,66.29,66.32,27200.0,53.9919,54.0245,53.9837,54.0082,27200.0
2013-04-09 14:10:00,66.31,66.35,66.26,66.32,14000.0,54.0,54.0326,53.9593,54.0082,14000.0
2013-04-09 14:20:00,66.31,66.36,66.29,66.35,66000.0,54.0,54.0407,53.9837,54.0326,66000.0
2013-04-09 14:30:00,66.35,66.38,66.24,66.29,103200.0,54.0326,54.057,53.943,53.9837,103200.0
2013-04-09 14:40:00,66.31,66.47,66.31,66.47,35400.0,54.0,54.1303,54.0,54.1303,35400.0
2013-04-09 14:50:00,66.45,66.48,66.35,66.36,24000.0,54.114,54.1385,54.0326,54.0407,24000.0
2013-04-09 15:00:00,66.38,66.44,66.33,66.39,86600.0,54.057,54.1059,54.0163,54.0652,86600.0
2013-04-09 15:10:00,66.38,66.45,66.34,66.38,36800.0,54.057,54.114,54.0245,54.057,36800.0
2013-04-09 15:20:00,66.38,66.46,66.36,66.38,39000.0,54.057,54.1222,54.0407,54.057,39000.0
2013-04-09 15:30:00,66.39,66.45,66.31,66.33,35400.0,54.0652,54.114,54.0,54.0163,35400.0
2013-04-09 15:40:00,66.33,66.42,66.33,66.39,56600.0,54.0163,54.0896,54.0163,54.0652,56600.0
2013-04-09 15:50:00,66.39,66.42,66.3,66.33,106000.0,54.0652,54.0896,53.9919,54.0163,106000.0
2013-04-10 09:30:00,66.65,66.67,66.43,66.61,46600.0,54.2769,54.2932,54.0977,54.2443,46600.0
2013-04-10 09:40:00,66.61,66.63,66.48,66.56,14400.0,54.2443,54.2606,54.1385,54.2036,14400.0
2013-04-10 09:50:00,66.55,66.58,66.41,66.54,29000.0,54.1955,54.2199,54.0815,54.1873,29000.0
2013-04-10 10:00:00,66.52,66.64,66.51,66.61,86800.0,54.171,54.2688,54.1629,54.2443,86800.0
2013-04-10 10:10:00,66.6,66.6,66.48,66.51,27400.0,54.2362,54.2362,54.1385,54.1629,27400.0
2013-04-10 10:20:00,66.5,66.66,66.5,66.66,56000.0,54.1547,54.285,54.1547,54.285,56000.0
2013-04-10 10:30:00,66.65,66.72,66.6,66.64,86800.0,54.2769,54.3339,54.2362,54.2688,86800.0
2013-04-10 10:40:00,66.67,66.88,66.64,66.85,66200.0,54.2932,54.4642,54.2688,54.4398,66200.0
2013-04-10 10:50:00,66.86,66.86,66.71,66.84,62800.0,54.4479,54.4479,54.3258,54.4316,62800.0
2013-04-10 11:00:00,66.85,66.86,66.77,66.82,66000.0,54.4398,54.4479,54.3746,54.4153,66000.0
2013-04-10 11:10:00,66.82,66.96,66.81,66.86,129400.0,54.4153,54.5294,54.4072,54.4479,129400.0
2013-04-10 11:20:00,66.86,67.0,66.86,67.0,91400.0,54.4479,54.5619,54.4479,54.5619,91400.0
2013-04-10 11:30:00,66.99,67.0,66.85,66.88,40600.0,54.5538,54.5619,54.4398,54.4642,40600.0
2013-04-10 11:40:00,66.87,66.92,66.79,66.85,24000.0,54.4561,54.4968,54.3909,54.4398,24000.0
2013-04-10 11:50:00,66.86,66.91,66.83,66.83,15800.0,54.4479,54.4886,54.4235,54.4235,15800.0
2013-04-10 12:00:00,66.83,66.96,66.81,66.96,15200.0,54.4235,54.5294,54.4072,54.5294,15200.0
2013-04-10 12:10:00,66.96,67.04,66.92,66.98,69600.0,54.5294,54.5945,54.4968,54.5456,69600.0
2013-04-10 12:20:00,66.98,66.99,66.84,66.94,60200.0,54.5456,54.5538,54.4316,54.5131,60200.0
2013-04-10 12:30:00,66.96,67.08,66.89,67.07,30600.0,54.5294,54.6271,54.4723,54.6189,30600.0
2013-04-10 12:40:00,67.07,67.16,66.99,67.11,49400.0,54.6189,54.6922,54.5538,54.6515,49400.0
2013-04-10 12:50:00,67.11,67.14,67.05,67.13,32600.0,54.6515,54.6759,54.6026,54.6678,32600.0
2013-04-10 13:00:00,67.11,67.18,67.11,67.13,19600.0,54.6515,54.7085,54.6515,54.6678,19600.0
2013-04-10 13:10:00,67.14,67.15,67.02,67.11,90800.0,54.6759,54.6841,54.5782,54.6515,90800.0
2013-04-10 13:20:00,67.08,67.14,67.0,67.12,19600.0,54.6271,54.6759,54.5619,54.6596,19600.0
2013-04-10 13:30:00,67.08,67.13,66.99,67.01,20800.0,54.6271,54.6678,54.5538,54.5701,20800.0
2013-04-10 13:40:00,67.04,67.15,67.03,67.11,63000.0,54.5945,54.6841,54.5864,54.6515,63000.0
2013-04-10 13:50:00,67.11,67.33,67.08,67.28,70200.0,54.6515,54.8307,54.6271,54.7899,70200.0
2013-04-10 14:00:00,67.27,67.34,67.16,67.3,89400.0,54.7818,54.8388,54.6922,54.8062,89400.0
2013-04-10 14:10:00,67.3,67.41,67.27,67.39,41000.0,54.8062,54.8958,54.7818,54.8795,41000.0
2013-04-10 14:20:00,67.38,67.42,67.29,67.32,20600.0,54.8714,54.904,54.7981,54.8225,20600.0
2013-04-10 14:30:00,67.3,67.32,67.23,67.27,17600.0,54.8062,54.8225,54.7492,54.7818,17600.0
2013-04-10 14:40:00,67.26,67.27,67.19,67.22,29800.0,54.7737,54.7818,54.7167,54.7411,29800.0
2013-04-10 14:50:00,67.22,67.28,67.16,67.2,31600.0,54.7411,54.7899,54.6922,54.7248,31600.0
2013-04-10 15:00:00,67.19,67.27,67.16,67.24,46000.0,54.7167,54.7818,54.6922,54.7574,46000.0
2013-04-10 15:10:00,67.25,67.29,67.22,67.28,26000.0,54.7655,54.7981,54.7411,54.7899,26000.0
2013-04-10 15:20:00,67.29,67.36,67.25,67.3,39800.0,54.7981,54.8551,54.7655,54.8062,39800.0
2013-04-10 15:30:00,67.29,67.38,67.2,67.33,45400.0,54.7981,54.8714,54.7248,54.8307,45400.0
2013-04-10 15:40:00,67.33,67.43,67.33,67.39,63800.0,54.8307,54.9121,54.8307,54.8795,63800.0
2013-04-10 15:50:00,67.41,67.44,67.32,67.36,108800.0,54.8958,54.9202,54.8225,54.8551,108800.0
2013-04-11 09:30:00,67.35,67.98,67.31,67.66,73600.0,54.847,55.36,54.8144,55.0994,73600.0
2013-04-11 09:40:00,67.65,67.83,67.58,67.71,47600.0,55.0913,55.2378,55.0343,55.1401,47600.0
2013-04-11 09:50:00,67.74,68.11,67.72,68.03,85800.0,55.1646,55.4659,55.1483,55.4007,85800.0
2013-04-11 10:00:00,68.03,68.32,68.01,68.32,61000.0,55.4007,55.6369,55.3844,55.6369,61000.0
2013-04-11 10:10:00,68.32,68.41,68.28,68.35,95800.0,55.6369,55.7102,55.6043,55.6613,95800.0
2013-04-11 10:20:00,68.36,68.45,68.33,68.43,59800.0,55.6695,55.7427,55.645,55.7265,59800.0
2013-04-11 10:30:00,68.46,68.67,68.42,68.62,45000.0,55.7509,55.9219,55.7183,55.8812,45000.0
2013-04-11 10:40:00,68.61,68.88,68.59,68.83,54000.0,55.873,56.0929,55.8568,56.0522,54000.0
2013-04-11 10:50:00,68.83,68.88,68.67,68.78,32000.0,56.0522,56.0929,55.9219,56.0115,32000.0
2013-04-11 11:00:00,68.78,68.78,68.54,68.58,24000.0,56.0115,56.0115,55.816,55.8486,24000.0
2013-04-11 11:10:00,68.6,68.81,68.58,68.76,34800.0,55.8649,56.0359,55.8486,55.9952,34800.0
2013-04-11 11:20:00,68.78,68.8,68.7,68.75,18400.0,56.0115,56.0278,55.9463,55.9871,18400.0
2013-04-11 11:30:00,68.78,68.79,68.66,68.67,30600.0,56.0115,56.0196,55.9138,55.9219,30600.0
2013-04-11 11:40:00,68.63,68.67,68.58,68.61,25800.0,55.8893,55.9219,55.8486,55.873,25800.0
2013-04-11 11:50:00,68.61,68.69,68.6,68.66,21800.0,55.873,55.9382,55.8649,55.9138,21800.0
2013-04-11 12:00:00,68.66,68.77,68.57,68.76,33000.0,55.9138,56.0033,55.8405,55.9952,33000.0
2013-04-11 12:10:00,68.76,68.83,68.73,68.74,32000.0,55.9952,56.0522,55.9708,55.9789,32000.0
2013-04-11 12:20:00,68.75,68.83,68.74,68.78,24400.0,55.9871,56.0522,55.9789,56.0115,24400.0
2013-04-11 12:30:00,68.79,68.86,68.77,68.83,28400.0,56.0196,56.0766,56.0033,56.0522,28400.0
2013-04-11 12:40:00,68.85,68.87,68.78,68.85,42400.0,56.0685,56.0848,56.0115,56.0685,42400.0
2013-04-11 12:50:00,68.86,69.03,68.85,68.99,50000.0,56.0766,56.2151,56.0685,56.1825,50000.0
2013-04-11 13:00:00,68.98,69.03,68.91,68.97,40000.0,56.1744,56.2151,56.1173,56.1662,40000.0
2013-04-11 13:10:00,68.95,68.97,68.88,68.92,29000.0,56.1499,56.1662,56.0929,56.1255,29000.0
2013-04-11 13:20:00,68.92,68.94,68.88,68.88,26800.0,56.1255,56.1418,56.0929,56.0929,26800.0
2013-04-11 13:30:00,68.86,68.99,68.85,68.99,23200.0,56.0766,56.1825,56.0685,56.1825,23200.0
2013-04-11 13:40:00,68.98,68.99,68.87,68.89,30800.0,56.1744,56.1825,56.0848,56.1011,30800.0
2013-04-11 13:50:00,68.91,68.91,68.79,68.81,36600.0,56.1173,56.1173,56.0196,56.0359,36600.0
2013-04-11 14:00:00,68.8,68.94,68.78,68.94,34600.0,56.0278,56.1418,56.0115,56.1418,34600.0
2013-04-11 14:10:00,68.94,68.94,68.73,68.8,48800.0,56.1418,56.1418,55.9708,56.0278,48800.0
2013-04-11 14:20:00,68.78,68.84,68.75,68.81,49200.0,56.0115,56.0603,55.9871,56.0359,49200.0
2013-04-11 14:30:00,68.8,68.98,68.78,68.96,71600.0,56.0278,56.1744,56.0115,56.1581,71600.0
2013-04-11 14:40:00,68.97,69.07,68.91,68.96,59000.0,56.1662,56.2476,56.1173,56.1581,59000.0
2013-04-11 14:50:00,68.95,68.99,68.86,68.94,35600.0,56.1499,56.1825,56.0766,56.1418,35600.0
2013-04-11 15:00:00,68.94,68.97,68.83,68.89,57000.0,56.1418,56.1662,56.0522,56.1011,57000.0
2013-04-11 15:10:00,68.9,68.95,68.86,68.89,46200.0,56.1092,56.1499,56.0766,56.1011,46200.0
2013-04-11 15:20:00,68.91,68.94,68.82,68.88,89600.0,56.1173,56.1418,56.0441,56.0929,89600.0
2013-04-11 15:30:00,68.88,68.96,68.81,68.82,90800.0,56.0929,56.1581,56.0359,56.0441,90800.0
2013-04-11 15:40:00,68.82,68.89,68.69,68.81,132200.0,56.0441,56.1011,55.9382,56.0359,132200.0
2013-04-11 15:50:00,68.82,68.85,68.75,68.81,178000.0,56.0441,56.0685,55.9871,56.0359,178000.0
2013-04-12 09:30:00,68.48,68.72,68.39,68.46,59600.0,55.7672,55.9626,55.6939,55.7509,59600.0
2013-04-12 09:40:00,68.41,68.47,67.91,68.43,54200.0,55.7102,55.759,55.303,55.7265,54200.0
2013-04-12 09:50:00,68.44,68.45,68.12,68.21,24200.0,55.7346,55.7427,55.474,55.5473,24200.0
2013-04-12 10:00:00,68.21,68.21,68.13,68.17,33200.0,55.5473,55.5473,55.4821,55.5147,33200.0
2013-04-12 10:10:00,68.17,68.19,67.96,67.98,27800.0,55.5147,55.531,55.3437,55.36,27800.0
2013-04-12 10:20:00,67.97,68.11,67.97,68.11,26000.0,55.3519,55.4659,55.3519,55.4659,26000.0
2013-04-12 10:30:00,68.1,68.22,68.08,68.2,51800.0,55.4577,55.5554,55.4414,55.5392,51800.0
2013-04-12 10:40:00,68.2,68.2,67.98,67.98,36600.0,55.5392,55.5392,55.36,55.36,36600.0
2013-04-12 10:50:00,68.0,68.09,68.0,68.07,18600.0,55.3763,55.4496,55.3763,55.4333,18600.0
2013-04-12 11:00:00,68.04,68.1,67.85,67.91,59200.0,55.4089,55.4577,55.2541,55.303,59200.0
2013-04-12 11:10:00,67.86,68.03,67.86,68.01,61600.0,55.2623,55.4007,55.2623,55.3844,61600.0
2013-04-12 11:20:00,67.99,68.04,67.8,67.8,37400.0,55.3681,55.4089,55.2134,55.2134,37400.0
2013-04-12 11:30:00,67.82,67.84,67.77,67.81,20200.0,55.2297,55.246,55.189,55.2216,20200.0
2013-04-12 11:40:00,67.8,67.85,67.76,67.85,22800.0,55.2134,55.2541,55.1808,55.2541,22800.0
2013-04-12 11:50:00,67.85,67.96,67.83,67.89,24400.0,55.2541,55.3437,55.2378,55.2867,24400.0
2013-04-12 12:00:00,67.9,67.99,67.88,67.99,33200.0,55.2948,55.3681,55.2786,55.3681,33200.0
2013-04-12 12:10:00,67.98,67.98,67.92,67.92,21000.0,55.36,55.36,55.3111,55.3111,21000.0
2013-04-12 12:20:00,67.92,67.94,67.89,67.93,14600.0,55.3111,55.3274,55.2867,55.3193,14600.0
2013-04-12 12:30:00,67.92,67.97,67.92,67.95,13200.0,55.3111,55.3519,55.3111,55.3356,13200.0
2013-04-12 12:40:00,67.96,67.98,67.88,67.89,15400.0,55.3437,55.36,55.2786,55.2867,15400.0
2013-04-12 12:50:00,67.9,67.96,67.87,67.94,31200.0,55.2948,55.3437,55.2704,55.3274,31200.0
2013-04-12 13:00:00,67.94,68.04,67.94,67.99,31200.0,55.3274,55.4089,55.3274,55.3681,31200.0
2013-04-12 13:10:00,68.01,68.01,67.89,67.89,10200.0,55.3844,55.3844,55.2867,55.2867,10200.0
2013-04-12 13:20:00,67.89,67.91,67.81,67.87,18800.0,55.2867,55.303,55.2216,55.2704,18800.0
2013-04-12 13:30:00,67.86,67.93,67.86,67.89,14400.0,55.2623,55.3193,55.2623,55.2867,14400.0
2013-04-12 13:40:00,67.89,68.01,67.88,68.0,15000.0,55.2867,55.3844,55.2786,55.3763,15000.0
2013-04-12 13:50:00,68.0,68.0,67.83,67.88,16400.0,55.3763,55.3763,55.2378,55.2786,16400.0
2013-04-12 14:00:00,67.85,68.02,67.85,68.01,55400.0,55.2541,55.3926,55.2541,55.3844,55400.0
2013-04-12 14:10:00,68.0,68.01,67.93,67.96,26400.0,55.3763,55.3844,55.3193,55.3437,26400.0
2013-04-12 14:20:00,67.96,68.0,67.96,67.96,8800.0,55.3437,55.3763,55.3437,55.3437,8800.0
2013-04-12 14:30:00,67.92,67.94,67.82,67.89,35000.0,55.3111,55.3274,55.2297,55.2867,35000.0
2013-04-12 14:40:00,67.89,67.94,67.88,67.93,9600.0,55.2867,55.3274,55.2786,55.3193,9600.0
2013-04-12 14:50:00,67.93,67.95,67.89,67.93,18000.0,55.3193,55.3356,55.2867,55.3193,18000.0
2013-04-12 15:00:00,67.93,68.03,67.92,68.0,16600.0,55.3193,55.4007,55.3111,55.3763,16600.0
2013-04-12 15:10:00,67.99,68.12,67.96,68.1,27600.0,55.3681,55.474,55.3437,55.4577,27600.0
2013-04-12 15:20:00,68.08,68.1,68.04,68.06,28000.0,55.4414,55.4577,55.4089,55.4251,28000.0
2013-04-12 15:30:00,68.06,68.11,68.02,68.08,42000.0,55.4251,55.4659,55.3926,55.4414,42000.0
2013-04-12 15:40:00,68.08,68.16,68.07,68.1,52200.0,55.4414,55.5066,55.4333,55.4577,52200.0
2013-04-12 15:50:00,68.11,68.16,68.03,68.14,112000.0,55.4659,55.5066,55.4007,55.4903,112000.0
2013-04-15 09:30:00,67.58,67.73,67.26,67.49,58800.0,55.0343,55.1564,54.7737,54.961,58800.0
2013-04-15 09:40:00,67.47,67.53,67.21,67.31,54600.0,54.9447,54.9935,54.7329,54.8144,54600.0
2013-04-15 09:50:00,67.33,67.42,67.24,67.31,112200.0,54.8307,54.904,54.7574,54.8144,112200.0
2013-04-15 10:00:00,67.33,67.36,66.67,66.7,68400.0,54.8307,54.8551,54.2932,54.3176,68400.0
2013-04-15 10:10:00,66.7,66.94,66.69,66.83,56600.0,54.3176,54.5131,54.3095,54.4235,56600.0
2013-04-15 10:20:00,66.82,66.84,66.75,66.8,52600.0,54.4153,54.4316,54.3583,54.3991,52600.0
2013-04-15 10:30:00,66.8,66.8,66.55,66.58,53600.0,54.3991,54.3991,54.1955,54.2199,53600.0
2013-04-15 10:40:00,66.59,66.66,66.5,66.56,37600.0,54.228,54.285,54.1547,54.2036,37600.0
2013-04-15 10:50:00,66.55,66.67,66.5,66.67,28000.0,54.1955,54.2932,54.1547,54.2932,28000.0
2013-04-15 11:00:00,66.64,66.67,66.61,66.65,15600.0,54.2688,54.2932,54.2443,54.2769,15600.0
2013-04-15 11:10:00,66.67,66.67,66.63,66.66,23800.0,54.2932,54.2932,54.2606,54.285,23800.0
2013-04-15 11:20:00,66.66,66.7,66.64,66.68,23200.0,54.285,54.3176,54.2688,54.3013,23200.0
2013-04-15 11:30:00,66.71,66.81,66.66,66.78,13800.0,54.3258,54.4072,54.285,54.3828,13800.0
2013-04-15 11:40:00,66.8,66.85,66.69,66.72,20600.0,54.3991,54.4398,54.3095,54.3339,20600.0
2013-04-15 11:50:00,66.71,66.75,66.55,66.61,36000.0,54.3258,54.3583,54.1955,54.2443,36000.0
2013-04-15 12:00:00,66.63,66.64,66.53,66.58,16000.0,54.2606,54.2688,54.1792,54.2199,16000.0
2013-04-15 12:10:00,66.59,66.64,66.56,66.63,34400.0,54.228,54.2688,54.2036,54.2606,34400.0
2013-04-15 12:20:00,66.61,66.61,66.57,66.58,23200.0,54.2443,54.2443,54.2118,54.2199,23200.0
2013-04-15 12:30:00,66.58,66.58,66.41,66.41,42200.0,54.2199,54.2199,54.0815,54.0815,42200.0
2013-04-15 12:40:00,66.39,66.41,66.27,66.33,31000.0,54.0652,54.0815,53.9674,54.0163,31000.0
2013-04-15 12:50:00,66.33,66.33,66.07,66.14,42600.0,54.0163,54.0163,53.8046,53.8616,42600.0
2013-04-15 13:00:00,66.14,66.16,65.98,66.0,49000.0,53.8616,53.8779,53.7313,53.7476,49000.0
2013-04-15 13:10:00,66.01,66.03,65.89,65.96,48200.0,53.7557,53.772,53.658,53.715,48200.0
2013-04-15 13:20:00,65.95,65.97,65.87,65.91,46600.0,53.7069,53.7231,53.6417,53.6743,46600.0
2013-04-15 13:30:00,65.91,65.94,65.87,65.92,25600.0,53.6743,53.6987,53.6417,53.6824,25600.0
2013-04-15 13:40:00,65.92,65.93,65.85,65.93,23400.0,53.6824,53.6906,53.6254,53.6906,23400.0
2013-04-15 13:50:00,65.94,65.95,65.86,65.9,32000.0,53.6987,53.7069,53.6336,53.6661,32000.0
2013-04-15 14:00:00,65.89,65.92,65.75,65.8,38800.0,53.658,53.6824,53.544,53.5847,38800.0
2013-04-15 14:10:00,65.82,65.96,65.82,65.93,58800.0,53.601,53.715,53.601,53.6906,58800.0
2013-04-15 14:20:00,65.91,65.98,65.86,65.89,14400.0,53.6743,53.7313,53.6336,53.658,14400.0
2013-04-15 14:30:00,65.89,66.05,65.89,66.01,22200.0,53.658,53.7883,53.658,53.7557,22200.0
2013-04-15 14:40:00,66.0,66.28,65.99,66.27,24000.0,53.7476,53.9756,53.7394,53.9674,24000.0
2013-04-15 14:50:00,66.25,66.28,66.05,66.08,44400.0,53.9512,53.9756,53.7883,53.8127,44400.0
2013-04-15 15:00:00,66.08,66.1,65.89,65.95,44800.0,53.8127,53.829,53.658,53.7069,44800.0
2013-04-15 15:10:00,65.96,66.11,65.89,66.08,32000.0,53.715,53.8371,53.658,53.8127,32000.0
2013-04-15 15:20:00,66.08,66.16,65.88,65.89,54600.0,53.8127,53.8779,53.6498,53.658,54600.0
2013-04-15 15:30:00,65.89,65.96,65.7,65.76,70600.0,53.658,53.715,53.5033,53.5521,70600.0
2013-04-15 15:40:00,65.77,65.95,65.74,65.88,92200.0,53.5603,53.7069,53.5358,53.6498,92200.0
2013-04-15 15:50:00,65.86,66.03,65.74,65.75,223000.0,53.6336,53.772,53.5358,53.544,223000.0
2013-04-16 09:30:00,66.36,67.1,66.06,67.1,151400.0,54.0407,54.6434,53.7964,54.6434,151400.0
2013-04-16 09:40:00,67.11,67.33,66.76,66.81,113600.0,54.6515,54.8307,54.3665,54.4072,113600.0
2013-04-16 09:50:00,66.85,66.89,66.78,66.86,61800.0,54.4398,54.4723,54.3828,54.4479,61800.0
2013-04-16 10:00:00,66.85,66.99,66.81,66.99,35200.0,54.4398,54.5538,54.4072,54.5538,35200.0
2013-04-16 10:10:00,66.94,67.03,66.91,66.91,69000.0,54.5131,54.5864,54.4886,54.4886,69000.0
2013-04-16 10:20:00,66.92,67.1,66.89,66.93,36200.0,54.4968,54.6434,54.4723,54.5049,36200.0
2013-04-16 10:30:00,66.94,67.08,66.71,66.72,82200.0,54.5131,54.6271,54.3258,54.3339,82200.0
2013-04-16 10:40:00,66.69,66.69,66.39,66.47,47400.0,54.3095,54.3095,54.0652,54.1303,47400.0
2013-04-16 10:50:00,66.48,66.54,66.39,66.51,42400.0,54.1385,54.1873,54.0652,54.1629,42400.0
2013-04-16 11:00:00,66.49,66.58,66.46,66.57,20400.0,54.1466,54.2199,54.1222,54.2118,20400.0
2013-04-16 11:10:00,66.61,66.72,66.55,66.68,53200.0,54.2443,54.3339,54.1955,54.3013,53200.0
2013-04-16 11:20:00,66.66,66.68,66.5,66.53,88200.0,54.285,54.3013,54.1547,54.1792,88200.0
2013-04-16 11:30:00,66.55,66.8,66.51,66.78,75600.0,54.1955,54.3991,54.1629,54.3828,75600.0
2013-04-16 11:40:00,66.78,66.86,66.71,66.85,55800.0,54.3828,54.4479,54.3258,54.4398,55800.0
2013-04-16 11:50:00,66.83,66.86,66.78,66.78,14000.0,54.4235,54.4479,54.3828,54.3828,14000.0
2013-04-16 12:00:00,66.8,66.85,66.75,66.81,21400.0,54.3991,54.4398,54.3583,54.4072,21400.0
2013-04-16 12:10:00,66.81,66.84,66.77,66.8,14200.0,54.4072,54.4316,54.3746,54.3991,14200.0
2013-04-16 12:20:00,66.8,66.8,66.71,66.74,15000.0,54.3991,54.3991,54.3258,54.3502,15000.0
2013-04-16 12:30:00,66.74,66.79,66.71,66.72,18600.0,54.3502,54.3909,54.3258,54.3339,18600.0
2013-04-16 12:40:00,66.72,66.76,66.7,66.71,31400.0,54.3339,54.3665,54.3176,54.3258,31400.0
2013-04-16 12:50:00,66.72,66.93,66.71,66.93,35000.0,54.3339,54.5049,54.3258,54.5049,35000.0
2013-04-16 13:00:00,66.93,67.02,66.92,67.02,18400.0,54.5049,54.5782,54.4968,54.5782,18400.0
2013-04-16 13:10:00,67.0,67.03,66.95,66.97,15000.0,54.5619,54.5864,54.5212,54.5375,15000.0
2013-04-16 13:20:00,66.96,66.98,66.89,66.94,15800.0,54.5294,54.5456,54.4723,54.5131,15800.0
2013-04-16 13:30:00,66.92,67.05,66.91,67.02,27400.0,54.4968,54.6026,54.4886,54.5782,27400.0
2013-04-16 13:40:00,67.0,67.03,66.97,66.99,28400.0,54.5619,54.5864,54.5375,54.5538,28400.0
2013-04-16 13:50:00,67.0,67.04,66.95,66.99,37400.0,54.5619,54.5945,54.5212,54.5538,37400.0
2013-04-16 14:00:00,66.98,67.16,66.97,67.13,86800.0,54.5456,54.6922,54.5375,54.6678,86800.0
2013-04-16 14:10:00,67.14,67.14,67.05,67.14,221800.0,54.6759,54.6759,54.6026,54.6759,221800.0
2013-04-16 14:20:00,67.14,67.24,67.11,67.2,78200.0,54.6759,54.7574,54.6515,54.7248,78200.0
2013-04-16 14:30:00,67.19,67.19,67.05,67.07,15000.0,54.7167,54.7167,54.6026,54.6189,15000.0
2013-04-16 14:40:00,67.09,67.18,67.09,67.16,20800.0,54.6352,54.7085,54.6352,54.6922,20800.0
2013-04-16 14:50:00,67.12,67.2,67.0,67.01,37600.0,54.6596,54.7248,54.5619,54.5701,37600.0
2013-04-16 15:00:00,67.02,67.1,66.98,67.07,28000.0,54.5782,54.6434,54.5456,54.6189,28000.0
2013-04-16 15:10:00,67.06,67.17,67.04,67.09,46200.0,54.6108,54.7004,54.5945,54.6352,46200.0
2013-04-16 15:20:00,67.09,67.14,67.03,67.14,43200.0,54.6352,54.6759,54.5864,54.6759,43200.0
2013-04-16 15:30:00,67.14,67.2,67.09,67.14,52800.0,54.6759,54.7248,54.6352,54.6759,52800.0
2013-04-16 15:40:00,67.15,67.23,67.13,67.17,114600.0,54.6841,54.7492,54.6678,54.7004,114600.0
2013-04-16 15:50:00,67.2,67.3,67.1,67.29,234400.0,54.7248,54.8062,54.6434,54.7981,234400.0
2013-04-17 09:30:00,66.7,66.98,66.58,66.6,155000.0,54.3176,54.5456,54.2199,54.2362,155000.0
2013-04-17 09:40:00,66.5,66.93,66.27,66.89,139400.0,54.1547,54.5049,53.9674,54.4723,139400.0
2013-04-17 09:50:00,66.91,66.99,66.73,66.79,43800.0,54.4886,54.5538,54.342,54.3909,43800.0
2013-04-17 10:00:00,66.76,66.82,66.51,66.63,115800.0,54.3665,54.4153,54.1629,54.2606,115800.0
2013-04-17 10:10:00,66.62,66.75,66.31,66.33,64000.0,54.2525,54.3583,54.0,54.0163,64000.0
2013-04-17 10:20:00,66.32,66.57,66.23,66.52,73000.0,54.0082,54.2118,53.9349,54.171,73000.0
2013-04-17 10:30:00,66.54,66.56,66.44,66.52,95200.0,54.1873,54.2036,54.1059,54.171,95200.0
2013-04-17 10:40:00,66.52,66.57,66.31,66.31,31800.0,54.171,54.2118,54.0,54.0,31800.0
2013-04-17 10:50:00,66.28,66.29,66.05,66.07,15200.0,53.9756,53.9837,53.7883,53.8046,15200.0
2013-04-17 11:00:00,66.06,66.14,65.88,65.96,34200.0,53.7964,53.8616,53.6498,53.715,34200.0
2013-04-17 11:10:00,65.97,66.05,65.9,66.0,39200.0,53.7231,53.7883,53.6661,53.7476,39200.0
2013-04-17 11:20:00,66.0,66.21,66.0,66.2,31200.0,53.7476,53.9186,53.7476,53.9104,31200.0
2013-04-17 11:30:00,66.23,66.3,66.2,66.28,40400.0,53.9349,53.9919,53.9104,53.9756,40400.0
2013-04-17 11:40:00,66.29,66.29,66.1,66.1,12600.0,53.9837,53.9837,53.829,53.829,12600.0
2013-04-17 11:50:00,66.16,66.22,66.15,66.21,9200.0,53.8779,53.9267,53.8697,53.9186,9200.0
2013-04-17 12:00:00,66.24,66.3,66.16,66.2,7600.0,53.943,53.9919,53.8779,53.9104,7600.0
2013-04-17 12:10:00,66.18,66.21,66.03,66.08,20600.0,53.8942,53.9186,53.772,53.8127,20600.0
2013-04-17 12:20:00,66.07,66.22,66.01,66.04,19200.0,53.8046,53.9267,53.7557,53.7801,19200.0
2013-04-17 12:30:00,66.06,66.17,66.05,66.12,15200.0,53.7964,53.886,53.7883,53.8453,15200.0
2013-04-17 12:40:00,66.13,66.17,66.04,66.14,21000.0,53.8534,53.886,53.7801,53.8616,21000.0
2013-04-17 12:50:00,66.14,66.25,66.08,66.19,40000.0,53.8616,53.9512,53.8127,53.9023,40000.0
2013-04-17 13:00:00,66.19,66.27,66.13,66.14,16200.0,53.9023,53.9674,53.8534,53.8616,16200.0
2013-04-17 13:10:00,66.13,66.25,66.09,66.15,13400.0,53.8534,53.9512,53.8209,53.8697,13400.0
2013-04-17 13:20:00,66.14,66.3,66.11,66.11,30200.0,53.8616,53.9919,53.8371,53.8371,30200.0
2013-04-17 13:30:00,66.13,66.34,66.1,66.32,18800.0,53.8534,54.0245,53.829,54.0082,18800.0
2013-04-17 13:40:00,66.34,66.61,66.34,66.52,38200.0,54.0245,54.2443,54.0245,54.171,38200.0
2013-04-17 13:50:00,66.5,66.58,66.5,66.5,48800.0,54.1547,54.2199,54.1547,54.1547,48800.0
2013-04-17 14:00:00,66.52,66.58,66.47,66.5,35400.0,54.171,54.2199,54.1303,54.1547,35400.0
2013-04-17 14:10:00,66.48,66.54,66.11,66.29,100400.0,54.1385,54.1873,53.8371,53.9837,100400.0
2013-04-17 14:20:00,66.29,66.57,66.29,66.56,48600.0,53.9837,54.2118,53.9837,54.2036,48600.0
2013-04-17 14:30:00,66.58,66.61,66.38,66.48,37600.0,54.2199,54.2443,54.057,54.1385,37600.0
2013-04-17 14:40:00,66.49,66.51,66.24,66.34,29200.0,54.1466,54.1629,53.943,54.0245,29200.0
2013-04-17 14:50:00,66.33,66.56,66.32,66.52,25000.0,54.0163,54.2036,54.0082,54.171,25000.0
2013-04-17 15:00:00,66.52,66.52,66.33,66.36,40400.0,54.171,54.171,54.0163,54.0407,40400.0
2013-04-17 15:10:00,66.39,66.51,66.29,66.46,37000.0,54.0652,54.1629,53.9837,54.1222,37000.0
2013-04-17 15:20:00,66.44,66.52,66.39,66.5,85400.0,54.1059,54.171,54.0652,54.1547,85400.0
2013-04-17 15:30:00,66.5,66.5,66.23,66.32,65400.0,54.1547,54.1547,53.9349,54.0082,65400.0
2013-04-17 15:40:00,66.31,66.33,66.12,66.33,111400.0,54.0,54.0163,53.8453,54.0163,111400.0
2013-04-17 15:50:00,66.33,66.35,66.21,66.21,224600.0,54.0163,54.0326,53.9186,53.9186,224600.0
2013-04-18 09:30:00,67.83,70.0,67.83,69.26,286400.0,55.2378,57.005,55.2378,56.4024,286400.0
2013-04-18 09:40:00,69.08,70.22,69.0,70.0,317800.0,56.2558,57.1842,56.1906,57.005,317800.0
2013-04-18 09:50:00,70.16,71.0,69.53,70.08,343400.0,57.1353,57.8194,56.6222,57.0701,343400.0
2013-04-18 10:00:00,70.01,70.08,69.75,70.0,340000.0,57.0131,57.0701,56.8014,57.005,340000.0
2013-04-18 10:10:00,70.01,70.05,69.57,69.64,209800.0,57.0131,57.0457,56.6548,56.7118,209800.0
2013-04-18 10:20:00,69.67,69.76,69.3,69.68,167000.0,56.7363,56.8096,56.4349,56.7444,167000.0
2013-04-18 10:30:00,69.72,69.86,69.45,69.51,112600.0,56.777,56.891,56.5571,56.606,112600.0
2013-04-18 10:40:00,69.5,70.08,69.5,69.9,232200.0,56.5978,57.0701,56.5978,56.9236,232200.0
2013-04-18 10:50:00,69.95,70.1,69.78,69.95,73400.0,56.9643,57.0864,56.8258,56.9643,73400.0
2013-04-18 11:00:00,69.98,70.09,69.92,70.01,120600.0,56.9887,57.0783,56.9398,57.0131,120600.0
2013-04-18 11:10:00,70.04,70.49,69.89,70.3,112400.0,57.0376,57.404,56.9154,57.2493,112400.0
2013-04-18 11:20:00,70.25,70.67,70.25,70.58,78400.0,57.2086,57.5506,57.2086,57.4773,78400.0
2013-04-18 11:30:00,70.54,70.75,70.53,70.55,130800.0,57.4447,57.6158,57.4366,57.4529,130800.0
2013-04-18 11:40:00,70.53,70.61,70.38,70.38,136400.0,57.4366,57.5018,57.3145,57.3145,136400.0
2013-04-18 11:50:00,70.35,70.39,70.09,70.21,70000.0,57.29,57.3226,57.0783,57.176,70000.0
2013-04-18 12:00:00,70.24,70.24,69.96,70.08,63800.0,57.2004,57.2004,56.9724,57.0701,63800.0
2013-04-18 12:10:00,70.1,70.31,70.08,70.3,47400.0,57.0864,57.2574,57.0701,57.2493,47400.0
2013-04-18 12:20:00,70.3,70.39,70.22,70.33,99000.0,57.2493,57.3226,57.1842,57.2737,99000.0
2013-04-18 12:30:00,70.33,70.36,70.24,70.32,41000.0,57.2737,57.2982,57.2004,57.2656,41000.0
2013-04-18 12:40:00,70.3,70.4,70.23,70.4,58800.0,57.2493,57.3307,57.1923,57.3307,58800.0
2013-04-18 12:50:00,70.4,70.42,70.22,70.25,45200.0,57.3307,57.347,57.1842,57.2086,45200.0
2013-04-18 13:00:00,70.24,70.26,70.11,70.17,66600.0,57.2004,57.2167,57.0946,57.1434,66600.0
2013-04-18 13:10:00,70.17,70.31,70.1,70.13,56200.0,57.1434,57.2574,57.0864,57.1109,56200.0
2013-04-18 13:20:00,70.13,70.27,70.11,70.24,33600.0,57.1109,57.2249,57.0946,57.2004,33600.0
2013-04-18 13:30:00,70.23,70.26,70.04,70.11,69200.0,57.1923,57.2167,57.0376,57.0946,69200.0
2013-04-18 13:40:00,70.11,70.13,70.06,70.12,64600.0,57.0946,57.1109,57.0539,57.1027,64600.0
2013-04-18 13:50:00,70.14,70.27,70.08,70.26,37800.0,57.119,57.2249,57.0701,57.2167,37800.0
2013-04-18 14:00:00,70.27,70.34,70.16,70.16,42600.0,57.2249,57.2819,57.1353,57.1353,42600.0
2013-04-18 14:10:00,70.17,70.17,70.06,70.1,44800.0,57.1434,57.1434,57.0539,57.0864,44800.0
2013-04-18 14:20:00,70.11,70.33,70.06,70.25,72800.0,57.0946,57.2737,57.0539,57.2086,72800.0
2013-04-18 14:30:00,70.25,70.25,70.07,70.14,45400.0,57.2086,57.2086,57.062,57.119,45400.0
2013-04-18 14:40:00,70.13,70.16,69.92,69.96,63800.0,57.1109,57.1353,56.9398,56.9724,63800.0
2013-04-18 14:50:00,69.94,70.01,69.8,69.95,67600.0,56.9561,57.0131,56.8421,56.9643,67600.0
2013-04-18 15:00:00,69.96,70.08,69.92,70.02,56800.0,56.9724,57.0701,56.9398,57.0213,56800.0
2013-04-18 15:10:00,70.02,70.12,70.0,70.07,57400.0,57.0213,57.1027,57.005,57.062,57400.0
2013-04-18 15:20:00,70.07,70.12,69.98,70.12,132600.0,57.062,57.1027,56.9887,57.1027,132600.0
2013-04-18 15:30:00,70.13,70.39,70.1,70.29,129200.0,57.1109,57.3226,57.0864,57.2412,129200.0
2013-04-18 15:40:00,70.3,70.49,70.26,70.32,187200.0,57.2493,57.404,57.2167,57.2656,187200.0
2013-04-18 15:50:00,70.32,70.41,70.23,70.3,224200.0,57.2656,57.3389,57.1923,57.2493,224200.0
2013-04-19 09:30:00,70.33,70.91,70.28,70.79,237200.0,57.2737,57.7461,57.233,57.6483,237200.0
2013-04-19 09:40:00,70.8,71.11,70.36,70.37,140800.0,57.6565,57.9089,57.2982,57.3063,140800.0
2013-04-19 09:50:00,70.34,70.43,70.25,70.33,76600.0,57.2819,57.3552,57.2086,57.2737,76600.0
2013-04-19 10:00:00,70.28,70.45,70.26,70.37,124800.0,57.233,57.3715,57.2167,57.3063,124800.0
2013-04-19 10:10:00,70.37,70.38,70.03,70.03,110400.0,57.3063,57.3145,57.0294,57.0294,110400.0
2013-04-19 10:20:00,70.04,70.05,69.8,69.91,56000.0,57.0376,57.0457,56.8421,56.9317,56000.0
2013-04-19 10:30:00,69.94,70.23,69.94,70.14,65800.0,56.9561,57.1923,56.9561,57.119,65800.0
2013-04-19 10:40:00,70.13,70.14,69.86,69.96,48800.0,57.1109,57.119,56.891,56.9724,48800.0
2013-04-19 10:50:00,69.96,70.13,69.85,70.01,89400.0,56.9724,57.1109,56.8828,57.0131,89400.0
2013-04-19 11:00:00,70.0,70.19,69.98,70.01,149600.0,57.005,57.1597,56.9887,57.0131,149600.0
2013-04-19 11:10:00,70.03,70.1,69.97,70.08,70600.0,57.0294,57.0864,56.9806,57.0701,70600.0
2013-04-19 11:20:00,70.08,70.16,69.92,69.95,44800.0,57.0701,57.1353,56.9398,56.9643,44800.0
2013-04-19 11:30:00,69.95,70.11,69.94,70.06,101200.0,56.9643,57.0946,56.9561,57.0539,101200.0
2013-04-19 11:40:00,70.06,70.1,70.02,70.07,55800.0,57.0539,57.0864,57.0213,57.062,55800.0
2013-04-19 11:50:00,70.07,70.07,69.94,69.94,57400.0,57.062,57.062,56.9561,56.9561,57400.0
2013-04-19 12:00:00,69.97,69.98,69.86,69.96,70600.0,56.9806,56.9887,56.891,56.9724,70600.0
2013-04-19 12:10:00,69.97,70.19,69.95,70.12,58800.0,56.9806,57.1597,56.9643,57.1027,58800.0
2013-04-19 12:20:00,70.13,70.14,69.99,70.0,68200.0,57.1109,57.119,56.9969,57.005,68200.0
2013-04-19 12:30:00,70.01,70.17,70.01,70.15,63000.0,57.0131,57.1434,57.0131,57.1272,63000.0
2013-04-19 12:40:00,70.15,70.19,70.11,70.14,77200.0,57.1272,57.1597,57.0946,57.119,77200.0
2013-04-19 12:50:00,70.14,70.24,70.11,70.23,52200.0,57.119,57.2004,57.0946,57.1923,52200.0
2013-04-19 13:00:00,70.22,70.38,70.21,70.36,94400.0,57.1842,57.3145,57.176,57.2982,94400.0
2013-04-19 13:10:00,70.36,70.57,70.36,70.57,100800.0,57.2982,57.4692,57.2982,57.4692,100800.0
2013-04-19 13:20:00,70.56,70.6,70.49,70.54,66200.0,57.461,57.4936,57.404,57.4447,66200.0
2013-04-19 13:30:00,70.54,70.55,70.45,70.49,28400.0,57.4447,57.4529,57.3715,57.404,28400.0
2013-04-19 13:40:00,70.5,70.58,70.49,70.55,44800.0,57.4122,57.4773,57.404,57.4529,44800.0
2013-04-19 13:50:00,70.55,70.66,70.55,70.66,37800.0,57.4529,57.5425,57.4529,57.5425,37800.0
2013-04-19 14:00:00,70.67,70.77,70.67,70.72,43000.0,57.5506,57.6321,57.5506,57.5913,43000.0
2013-04-19 14:10:00,70.73,70.84,70.69,70.7,49600.0,57.5995,57.6891,57.5669,57.575,49600.0
2013-04-19 14:20:00,70.69,70.77,70.67,70.67,63600.0,57.5669,57.6321,57.5506,57.5506,63600.0
2013-04-19 14:30:00,70.67,70.7,70.43,70.52,64000.0,57.5506,57.575,57.3552,57.4285,64000.0
2013-04-19 14:40:00,70.5,70.56,70.37,70.44,44600.0,57.4122,57.461,57.3063,57.3633,44600.0
2013-04-19 14:50:00,70.46,70.53,70.42,70.48,29200.0,57.3796,57.4366,57.347,57.3959,29200.0
2013-04-19 15:00:00,70.47,70.51,70.41,70.46,34400.0,57.3877,57.4203,57.3389,57.3796,34400.0
2013-04-19 15:10:00,70.45,70.51,70.4,70.47,38000.0,57.3715,57.4203,57.3307,57.3877,38000.0
2013-04-19 15:20:00,70.47,70.56,70.46,70.54,47600.0,57.3877,57.461,57.3796,57.4447,47600.0
2013-04-19 15:30:00,70.54,70.7,70.54,70.67,79400.0,57.4447,57.575,57.4447,57.5506,79400.0
2013-04-19 15:40:00,70.67,70.72,70.61,70.66,110200.0,57.5506,57.5913,57.5018,57.5425,110200.0
2013-04-19 15:50:00,70.67,70.85,70.59,70.77,274600.0,57.5506,57.6972,57.4855,57.6321,274600.0
2013-04-22 09:30:00,70.81,71.1,70.76,70.86,125200.0,57.6646,57.9008,57.6239,57.7053,125200.0
2013-04-22 09:40:00,70.86,71.03,70.77,70.89,41200.0,57.7053,57.8438,57.6321,57.7298,41200.0
2013-04-22 09:50:00,70.88,71.01,70.76,70.91,22600.0,57.7216,57.8275,57.6239,57.7461,22600.0
2013-04-22 10:00:00,70.89,70.89,70.5,70.54,39400.0,57.7298,57.7298,57.4122,57.4447,39400.0
2013-04-22 10:10:00,70.52,70.66,70.44,70.59,20400.0,57.4285,57.5425,57.3633,57.4855,20400.0
2013-04-22 10:20:00,70.59,70.75,70.59,70.73,16200.0,57.4855,57.6158,57.4855,57.5995,16200.0
2013-04-22 10:30:00,70.75,70.85,70.41,70.6,68200.0,57.6158,57.6972,57.3389,57.4936,68200.0
2013-04-22 10:40:00,70.58,71.04,70.58,71.02,21600.0,57.4773,57.8519,57.4773,57.8356,21600.0
2013-04-22 10:50:00,71.03,71.11,70.94,71.11,40600.0,57.8438,57.9089,57.7705,57.9089,40600.0
2013-04-22 11:00:00,71.1,71.11,71.0,71.03,18800.0,57.9008,57.9089,57.8194,57.8438,18800.0
2013-04-22 11:10:00,71.0,71.09,70.98,71.08,23800.0,57.8194,57.8926,57.8031,57.8845,23800.0
2013-04-22 11:20:00,71.07,71.13,71.03,71.06,21600.0,57.8764,57.9252,57.8438,57.8682,21600.0
2013-04-22 11:30:00,71.06,71.26,71.04,71.26,41000.0,57.8682,58.0311,57.8519,58.0311,41000.0
2013-04-22 11:40:00,71.27,71.27,71.19,71.21,21400.0,58.0392,58.0392,57.9741,57.9904,21400.0
2013-04-22 11:50:00,71.23,71.49,71.23,71.46,46200.0,58.0067,58.2184,58.0067,58.194,46200.0
2013-04-22 12:00:00,71.46,71.51,71.42,71.49,34200.0,58.194,58.2347,58.1614,58.2184,34200.0
2013-04-22 12:10:00,71.5,71.52,71.37,71.44,28200.0,58.2265,58.2428,58.1207,58.1777,28200.0
2013-04-22 12:20:00,71.45,71.57,71.41,71.57,39600.0,58.1858,58.2835,58.1532,58.2835,39600.0
2013-04-22 12:30:00,71.56,71.7,71.48,71.66,28200.0,58.2754,58.3894,58.2102,58.3568,28200.0
2013-04-22 12:40:00,71.69,71.7,71.64,71.67,20600.0,58.3813,58.3894,58.3405,58.365,20600.0
2013-04-22 12:50:00,71.68,71.69,71.56,71.58,21000.0,58.3731,58.3813,58.2754,58.2917,21000.0
2013-04-22 13:00:00,71.57,71.59,71.39,71.39,13600.0,58.2835,58.2998,58.137,58.137,13600.0
2013-04-22 13:10:00,71.38,71.42,71.35,71.37,32400.0,58.1288,58.1614,58.1044,58.1207,32400.0
2013-04-22 13:20:00,71.37,71.44,71.37,71.43,7800.0,58.1207,58.1777,58.1207,58.1695,7800.0
2013-04-22 13:30:00,71.42,71.48,71.4,71.48,15200.0,58.1614,58.2102,58.1451,58.2102,15200.0
2013-04-22 13:40:00,71.46,71.55,71.39,71.52,32600.0,58.194,58.2673,58.137,58.2428,32600.0
2013-04-22 13:50:00,71.54,71.65,71.5,71.57,23600.0,58.2591,58.3487,58.2265,58.2835,23600.0
2013-04-22 14:00:00,71.54,71.61,71.54,71.58,27000.0,58.2591,58.3161,58.2591,58.2917,27000.0
2013-04-22 14:10:00,71.57,71.74,71.49,71.74,35600.0,58.2835,58.422,58.2184,58.422,35600.0
2013-04-22 14:20:00,71.74,71.97,71.74,71.92,49800.0,58.422,58.6093,58.422,58.5686,49800.0
2013-04-22 14:30:00,71.9,71.9,71.82,71.9,34200.0,58.5523,58.5523,58.4871,58.5523,34200.0
2013-04-22 14:40:00,71.94,72.0,71.81,71.82,30400.0,58.5848,58.6337,58.479,58.4871,30400.0
2013-04-22 14:50:00,71.8,71.92,71.79,71.91,32000.0,58.4708,58.5686,58.4627,58.5604,32000.0
2013-04-22 15:00:00,71.92,72.01,71.92,71.96,54800.0,58.5686,58.6419,58.5686,58.6011,54800.0
2013-04-22 15:10:00,71.94,71.96,71.86,71.93,49000.0,58.5848,58.6011,58.5197,58.5767,49000.0
2013-04-22 15:20:00,71.92,72.0,71.89,71.92,37000.0,58.5686,58.6337,58.5441,58.5686,37000.0
2013-04-22 15:30:00,71.91,72.03,71.86,72.03,45000.0,58.5604,58.6581,58.5197,58.6581,45000.0
2013-04-22 15:40:00,72.03,72.03,71.79,71.81,59600.0,58.6581,58.6581,58.4627,58.479,59600.0
2013-04-22 15:50:00,71.82,71.83,71.73,71.79,85000.0,58.4871,58.4953,58.4138,58.4627,85000.0
2013-04-23 09:30:00,71.98,72.03,71.83,72.0,73800.0,58.6174,58.6581,58.4953,58.6337,73800.0
2013-04-23 09:40:00,72.02,72.33,71.98,72.25,122400.0,58.65,58.9024,58.6174,58.8373,122400.0
2013-04-23 09:50:00,72.23,72.44,72.06,72.06,63800.0,58.821,58.992,58.6826,58.6826,63800.0
2013-04-23 10:00:00,72.08,72.18,71.89,71.89,55600.0,58.6989,58.7803,58.5441,58.5441,55600.0
2013-04-23 10:10:00,71.88,72.0,71.86,71.97,24800.0,58.536,58.6337,58.5197,58.6093,24800.0
2013-04-23 10:20:00,72.0,72.24,71.99,72.23,26200.0,58.6337,58.8292,58.6256,58.821,26200.0
2013-04-23 10:30:00,72.23,72.36,72.23,72.29,35000.0,58.821,58.9269,58.821,58.8699,35000.0
2013-04-23 10:40:00,72.29,72.37,72.27,72.31,19200.0,58.8699,58.935,58.8536,58.8862,19200.0
2013-04-23 10:50:00,72.32,72.39,72.28,72.33,15400.0,58.8943,58.9513,58.8617,58.9024,15400.0
2013-04-23 11:00:00,72.36,72.42,72.14,72.14,54400.0,58.9269,58.9757,58.7477,58.7477,54400.0
2013-04-23 11:10:00,72.13,72.14,72.02,72.1,26400.0,58.7396,58.7477,58.65,58.7151,26400.0
2013-04-23 11:20:00,72.11,72.13,72.06,72.08,39600.0,58.7233,58.7396,58.6826,58.6989,39600.0
2013-04-23 11:30:00,72.11,72.14,72.02,72.03,17600.0,58.7233,58.7477,58.65,58.6581,17600.0
2013-04-23 11:40:00,72.04,72.2,72.03,72.17,10600.0,58.6663,58.7966,58.6581,58.7722,10600.0
2013-04-23 11:50:00,72.17,72.36,72.14,72.32,15800.0,58.7722,58.9269,58.7477,58.8943,15800.0
2013-04-23 12:00:00,72.32,72.33,72.22,72.31,31400.0,58.8943,58.9024,58.8129,58.8862,31400.0
2013-04-23 12:10:00,72.31,72.33,72.21,72.22,17200.0,58.8862,58.9024,58.8047,58.8129,17200.0
2013-04-23 12:20:00,72.22,72.33,72.21,72.29,13600.0,58.8129,58.9024,58.8047,58.8699,13600.0
2013-04-23 12:30:00,72.27,72.3,72.26,72.27,9400.0,58.8536,58.878,58.8454,58.8536,9400.0
2013-04-23 12:40:00,72.25,72.3,72.2,72.23,9000.0,58.8373,58.878,58.7966,58.821,9000.0
2013-04-23 12:50:00,72.21,72.21,72.06,72.14,27400.0,58.8047,58.8047,58.6826,58.7477,27400.0
2013-04-23 13:00:00,72.14,72.14,71.67,71.67,50200.0,58.7477,58.7477,58.365,58.365,50200.0
2013-04-23 13:10:00,71.63,72.41,71.56,72.39,51600.0,58.3324,58.9676,58.2754,58.9513,51600.0
2013-04-23 13:20:00,72.38,72.38,72.1,72.16,12000.0,58.9432,58.9432,58.7151,58.764,12000.0
2013-04-23 13:30:00,72.14,72.22,72.09,72.19,20600.0,58.7477,58.8129,58.707,58.7884,20600.0
2013-04-23 13:40:00,72.2,72.25,72.17,72.24,9600.0,58.7966,58.8373,58.7722,58.8292,9600.0
2013-04-23 13:50:00,72.24,72.36,72.2,72.35,14000.0,58.8292,58.9269,58.7966,58.9187,14000.0
2013-04-23 14:00:00,72.33,72.36,72.29,72.32,32600.0,58.9024,58.9269,58.8699,58.8943,32600.0
2013-04-23 14:10:00,72.3,72.32,72.21,72.22,20400.0,58.878,58.8943,58.8047,58.8129,20400.0
2013-04-23 14:20:00,72.2,72.27,72.14,72.14,21200.0,58.7966,58.8536,58.7477,58.7477,21200.0
2013-04-23 14:30:00,72.13,72.18,72.08,72.17,26200.0,58.7396,58.7803,58.6989,58.7722,26200.0
2013-04-23 14:40:00,72.16,72.24,72.13,72.17,13600.0,58.764,58.8292,58.7396,58.7722,13600.0
2013-04-23 14:50:00,72.18,72.19,72.07,72.13,30000.0,58.7803,58.7884,58.6907,58.7396,30000.0
2013-04-23 15:00:00,72.14,72.24,72.13,72.19,28800.0,58.7477,58.8292,58.7396,58.7884,28800.0
2013-04-23 15:10:00,72.19,72.21,72.14,72.17,24400.0,58.7884,58.8047,58.7477,58.7722,24400.0
2013-04-23 15:20:00,72.17,72.22,72.16,72.21,27000.0,58.7722,58.8129,58.764,58.8047,27000.0
2013-04-23 15:30:00,72.21,72.28,72.18,72.26,47000.0,58.8047,58.8617,58.7803,58.8454,47000.0
2013-04-23 15:40:00,72.27,72.29,72.16,72.29,31600.0,58.8536,58.8699,58.764,58.8699,31600.0
2013-04-23 15:50:00,72.27,72.4,72.22,72.38,97600.0,58.8536,58.9595,58.8129,58.9432,97600.0
2013-04-24 09:30:00,72.5,72.91,72.29,72.88,104600.0,59.0409,59.3748,58.8699,59.3503,104600.0
2013-04-24 09:40:00,72.88,72.92,72.62,72.71,61800.0,59.3503,59.3829,59.1386,59.2119,61800.0
2013-04-24 09:50:00,72.69,72.73,72.45,72.48,49000.0,59.1956,59.2282,59.0002,59.0246,49000.0
2013-04-24 10:00:00,72.48,72.63,72.48,72.52,27200.0,59.0246,59.1468,59.0246,59.0572,27200.0
2013-04-24 10:10:00,72.5,72.6,72.5,72.53,25200.0,59.0409,59.1223,59.0409,59.0653,25200.0
2013-04-24 10:20:00,72.53,72.53,72.23,72.3,60800.0,59.0653,59.0653,58.821,58.878,60800.0
2013-04-24 10:30:00,72.29,72.35,72.17,72.21,65000.0,58.8699,58.9187,58.7722,58.8047,65000.0
2013-04-24 10:40:00,72.21,72.47,72.19,72.41,30800.0,58.8047,59.0165,58.7884,58.9676,30800.0
2013-04-24 10:50:00,72.41,72.53,72.4,72.5,23000.0,58.9676,59.0653,58.9595,59.0409,23000.0
2013-04-24 11:00:00,72.5,72.62,72.5,72.57,32000.0,59.0409,59.1386,59.0409,59.0979,32000.0
2013-04-24 11:10:00,72.57,72.58,72.5,72.52,21400.0,59.0979,59.106,59.0409,59.0572,21400.0
2013-04-24 11:20:00,72.5,72.58,72.42,72.5,22200.0,59.0409,59.106,58.9757,59.0409,22200.0
2013-04-24 11:30:00,72.51,72.61,72.46,72.56,31600.0,59.049,59.1305,59.0083,59.0898,31600.0
2013-04-24 11:40:00,72.53,72.59,72.52,72.55,13400.0,59.0653,59.1142,59.0572,59.0816,13400.0
2013-04-24 11:50:00,72.53,72.57,72.52,72.52,22000.0,59.0653,59.0979,59.0572,59.0572,22000.0
2013-04-24 12:00:00,72.52,72.58,72.52,72.55,18400.0,59.0572,59.106,59.0572,59.0816,18400.0
2013-04-24 12:10:00,72.53,72.56,72.47,72.55,17800.0,59.0653,59.0898,59.0165,59.0816,17800.0
2013-04-24 12:20:00,72.55,72.59,72.52,72.58,71000.0,59.0816,59.1142,59.0572,59.106,71000.0
2013-04-24 12:30:00,72.55,72.67,72.52,72.67,35200.0,59.0816,59.1793,59.0572,59.1793,35200.0
2013-04-24 12:40:00,72.65,72.7,72.58,72.63,19800.0,59.163,59.2038,59.106,59.1468,19800.0
2013-04-24 12:50:00,72.65,72.7,72.62,72.63,12200.0,59.163,59.2038,59.1386,59.1468,12200.0
2013-04-24 13:00:00,72.6,72.62,72.48,72.51,18800.0,59.1223,59.1386,59.0246,59.049,18800.0
2013-04-24 13:10:00,72.49,72.51,72.47,72.47,8200.0,59.0327,59.049,59.0165,59.0165,8200.0
2013-04-24 13:20:00,72.47,72.48,72.38,72.4,7200.0,59.0165,59.0246,58.9432,58.9595,7200.0
2013-04-24 13:30:00,72.4,72.56,72.39,72.56,10800.0,58.9595,59.0898,58.9513,59.0898,10800.0
2013-04-24 13:40:00,72.57,72.58,72.52,72.57,68400.0,59.0979,59.106,59.0572,59.0979,68400.0
2013-04-24 13:50:00,72.58,72.59,72.56,72.57,13800.0,59.106,59.1142,59.0898,59.0979,13800.0
2013-04-24 14:00:00,72.56,72.6,72.48,72.49,28200.0,59.0898,59.1223,59.0246,59.0327,28200.0
2013-04-24 14:10:00,72.49,72.57,72.49,72.54,13200.0,59.0327,59.0979,59.0327,59.0735,13200.0
2013-04-24 14:20:00,72.53,72.59,72.5,72.57,22400.0,59.0653,59.1142,59.0409,59.0979,22400.0
2013-04-24 14:30:00,72.54,72.57,72.48,72.56,14400.0,59.0735,59.0979,59.0246,59.0898,14400.0
2013-04-24 14:40:00,72.55,72.58,72.51,72.56,20200.0,59.0816,59.106,59.049,59.0898,20200.0
2013-04-24 14:50:00,72.54,72.73,72.54,72.7,14600.0,59.0735,59.2282,59.0735,59.2038,14600.0
2013-04-24 15:00:00,72.7,72.73,72.64,72.67,23800.0,59.2038,59.2282,59.1549,59.1793,23800.0
2013-04-24 15:10:00,72.69,72.69,72.58,72.64,18000.0,59.1956,59.1956,59.106,59.1549,18000.0
2013-04-24 15:20:00,72.63,72.64,72.57,72.61,24000.0,59.1468,59.1549,59.0979,59.1305,24000.0
2013-04-24 15:30:00,72.6,72.62,72.52,72.56,32400.0,59.1223,59.1386,59.0572,59.0898,32400.0
2013-04-24 15:40:00,72.57,72.57,72.42,72.46,56600.0,59.0979,59.0979,58.9757,59.0083,56600.0
2013-04-24 15:50:00,72.47,72.51,72.42,72.5,117600.0,59.0165,59.049,58.9757,59.0409,117600.0
2013-04-25 09:30:00,73.0,73.03,72.73,72.96,58400.0,59.4481,59.4725,59.2282,59.4155,58400.0
2013-04-25 09:40:00,72.95,73.04,72.73,72.89,48000.0,59.4074,59.4806,59.2282,59.3585,48000.0
2013-04-25 09:50:00,72.89,73.29,72.89,73.1,35800.0,59.3585,59.6842,59.3585,59.5295,35800.0
2013-04-25 10:00:00,73.14,73.36,73.14,73.35,11600.0,59.5621,59.7412,59.5621,59.7331,11600.0
2013-04-25 10:10:00,73.36,73.52,73.24,73.33,46400.0,59.7412,59.8715,59.6435,59.7168,46400.0
2013-04-25 10:20:00,73.37,73.51,73.37,73.49,31000.0,59.7494,59.8634,59.7494,59.8471,31000.0
2013-04-25 10:30:00,73.5,73.66,73.45,73.62,20200.0,59.8552,59.9855,59.8145,59.953,20200.0
2013-04-25 10:40:00,73.59,73.64,73.54,73.58,27200.0,59.9285,59.9693,59.8878,59.9204,27200.0
2013-04-25 10:50:00,73.61,73.75,73.61,73.75,49400.0,59.9448,60.0588,59.9448,60.0588,49400.0
2013-04-25 11:00:00,73.75,73.82,73.73,73.73,26000.0,60.0588,60.1158,60.0425,60.0425,26000.0
2013-04-25 11:10:00,73.75,73.81,73.67,73.75,47000.0,60.0588,60.1077,59.9937,60.0588,47000.0
2013-04-25 11:20:00,73.71,73.83,73.69,73.78,21800.0,60.0263,60.124,60.01,60.0833,21800.0
2013-04-25 11:30:00,73.78,73.98,73.78,73.98,24400.0,60.0833,60.2461,60.0833,60.2461,24400.0
2013-04-25 11:40:00,73.97,73.97,73.73,73.76,58400.0,60.238,60.238,60.0425,60.067,58400.0
2013-04-25 11:50:00,73.77,73.77,73.67,73.74,21000.0,60.0751,60.0751,59.9937,60.0507,21000.0
2013-04-25 12:00:00,73.72,73.75,73.63,73.75,100800.0,60.0344,60.0588,59.9611,60.0588,100800.0
2013-04-25 12:10:00,73.74,74.0,73.7,73.81,77600.0,60.0507,60.2624,60.0181,60.1077,77600.0
2013-04-25 12:20:00,73.81,73.88,73.74,73.76,33600.0,60.1077,60.1647,60.0507,60.067,33600.0
2013-04-25 12:30:00,73.75,73.99,73.74,73.88,27800.0,60.0588,60.2543,60.0507,60.1647,27800.0
2013-04-25 12:40:00,73.9,74.0,73.89,73.97,25200.0,60.181,60.2624,60.1728,60.238,25200.0
2013-04-25 12:50:00,73.97,74.12,73.95,74.12,24000.0,60.238,60.3601,60.2217,60.3601,24000.0
2013-04-25 13:00:00,74.08,74.08,73.95,73.97,19000.0,60.3276,60.3276,60.2217,60.238,19000.0
2013-04-25 13:10:00,73.97,74.19,73.97,74.1,21000.0,60.238,60.4172,60.238,60.3439,21000.0
2013-04-25 13:20:00,74.09,74.13,74.07,74.11,18600.0,60.3357,60.3683,60.3194,60.352,18600.0
2013-04-25 13:30:00,74.11,74.15,74.02,74.05,25800.0,60.352,60.3846,60.2787,60.3031,25800.0
2013-04-25 13:40:00,74.04,74.08,73.97,74.05,74800.0,60.295,60.3276,60.238,60.3031,74800.0
2013-04-25 13:50:00,74.03,74.21,73.99,74.16,33800.0,60.2869,60.4334,60.2543,60.3927,33800.0
2013-04-25 14:00:00,74.17,74.28,74.14,74.16,34000.0,60.4009,60.4904,60.3764,60.3927,34000.0
2013-04-25 14:10:00,74.16,74.16,74.01,74.02,18200.0,60.3927,60.3927,60.2706,60.2787,18200.0
2013-04-25 14:20:00,74.01,74.1,74.01,74.07,23800.0,60.2706,60.3439,60.2706,60.3194,23800.0
2013-04-25 14:30:00,74.07,74.07,73.97,74.04,26200.0,60.3194,60.3194,60.238,60.295,26200.0
2013-04-25 14:40:00,74.04,74.08,73.89,73.92,34400.0,60.295,60.3276,60.1728,60.1973,34400.0
2013-04-25 14:50:00,73.92,73.95,73.85,73.89,47000.0,60.1973,60.2217,60.1403,60.1728,47000.0
2013-04-25 15:00:00,73.88,73.89,73.63,73.73,86400.0,60.1647,60.1728,59.9611,60.0425,86400.0
2013-04-25 15:10:00,73.74,73.75,73.61,73.61,76800.0,60.0507,60.0588,59.9448,59.9448,76800.0
2013-04-25 15:20:00,73.63,73.66,73.53,73.56,72400.0,59.9611,59.9855,59.8797,59.9041,72400.0
2013-04-25 15:30:00,73.56,73.59,73.5,73.56,62200.0,59.9041,59.9285,59.8552,59.9041,62200.0
2013-04-25 15:40:00,73.56,73.57,73.44,73.5,69000.0,59.9041,59.9123,59.8064,59.8552,69000.0
2013-04-25 15:50:00,73.5,73.5,73.35,73.46,134000.0,59.8552,59.8552,59.7331,59.8227,134000.0
2013-04-26 09:30:00,73.38,73.42,72.96,73.02,35200.0,59.7575,59.7901,59.4155,59.4644,35200.0
2013-04-26 09:40:00,73.02,73.05,72.89,72.9,26000.0,59.4644,59.4888,59.3585,59.3666,26000.0
2013-04-26 09:50:00,72.94,73.11,72.94,72.97,23200.0,59.3992,59.5376,59.3992,59.4236,23200.0
2013-04-26 10:00:00,73.0,73.06,72.73,72.78,14800.0,59.4481,59.4969,59.2282,59.2689,14800.0
2013-04-26 10:10:00,72.78,72.83,72.58,72.64,10800.0,59.2689,59.3096,59.106,59.1549,10800.0
2013-04-26 10:20:00,72.65,72.65,72.55,72.62,11200.0,59.163,59.163,59.0816,59.1386,11200.0
2013-04-26 10:30:00,72.6,72.64,72.53,72.54,59200.0,59.1223,59.1549,59.0653,59.0735,59200.0
2013-04-26 10:40:00,72.55,72.63,72.51,72.57,14400.0,59.0816,59.1468,59.049,59.0979,14400.0
2013-04-26 10:50:00,72.55,72.56,72.44,72.48,16800.0,59.0816,59.0898,58.992,59.0246,16800.0
2013-04-26 11:00:00,72.45,72.52,72.32,72.33,68200.0,59.0002,59.0572,58.8943,58.9024,68200.0
2013-04-26 11:10:00,72.33,72.45,72.33,72.42,14200.0,58.9024,59.0002,58.9024,58.9757,14200.0
2013-04-26 11:20:00,72.4,72.46,72.33,72.42,17800.0,58.9595,59.0083,58.9024,58.9757,17800.0
2013-04-26 11:30:00,72.44,72.58,72.43,72.45,22600.0,58.992,59.106,58.9839,59.0002,22600.0
2013-04-26 11:40:00,72.42,72.48,72.28,72.3,27200.0,58.9757,59.0246,58.8617,58.878,27200.0
2013-04-26 11:50:00,72.32,72.46,72.31,72.42,17000.0,58.8943,59.0083,58.8862,58.9757,17000.0
2013-04-26 12:00:00,72.42,72.44,72.29,72.42,33800.0,58.9757,58.992,58.8699,58.9757,33800.0
2013-04-26 12:10:00,72.41,72.49,72.36,72.42,16800.0,58.9676,59.0327,58.9269,58.9757,16800.0
2013-04-26 12:20:00,72.41,72.41,72.26,72.27,11600.0,58.9676,58.9676,58.8454,58.8536,11600.0
2013-04-26 12:30:00,72.27,72.35,72.23,72.23,29400.0,58.8536,58.9187,58.821,58.821,29400.0
2013-04-26 12:40:00,72.23,72.26,72.17,72.19,14800.0,58.821,58.8454,58.7722,58.7884,14800.0
2013-04-26 12:50:00,72.2,72.25,72.18,72.21,17600.0,58.7966,58.8373,58.7803,58.8047,17600.0
2013-04-26 13:00:00,72.21,72.23,72.13,72.17,19400.0,58.8047,58.821,58.7396,58.7722,19400.0
2013-04-26 13:10:00,72.19,72.22,72.17,72.21,20600.0,58.7884,58.8129,58.7722,58.8047,20600.0
2013-04-26 13:20:00,72.21,72.39,72.19,72.39,59200.0,58.8047,58.9513,58.7884,58.9513,59200.0
2013-04-26 13:30:00,72.39,72.44,72.38,72.44,57000.0,58.9513,58.992,58.9432,58.992,57000.0
2013-04-26 13:40:00,72.45,72.67,72.41,72.59,29800.0,59.0002,59.1793,58.9676,59.1142,29800.0
2013-04-26 13:50:00,72.58,72.76,72.56,72.63,62000.0,59.106,59.2526,59.0898,59.1468,62000.0
2013-04-26 14:00:00,72.62,72.63,72.53,72.55,25800.0,59.1386,59.1468,59.0653,59.0816,25800.0
2013-04-26 14:10:00,72.56,72.57,72.49,72.5,13800.0,59.0898,59.0979,59.0327,59.0409,13800.0
2013-04-26 14:20:00,72.49,72.54,72.48,72.51,11800.0,59.0327,59.0735,59.0246,59.049,11800.0
2013-04-26 14:30:00,72.5,72.51,72.39,72.5,23600.0,59.0409,59.049,58.9513,59.0409,23600.0
2013-04-26 14:40:00,72.52,72.56,72.5,72.54,11200.0,59.0572,59.0898,59.0409,59.0735,11200.0
2013-04-26 14:50:00,72.55,72.56,72.48,72.48,16800.0,59.0816,59.0898,59.0246,59.0246,16800.0
2013-04-26 15:00:00,72.47,72.68,72.47,72.68,24200.0,59.0165,59.1875,59.0165,59.1875,24200.0
2013-04-26 15:10:00,72.69,72.7,72.62,72.67,15600.0,59.1956,59.2038,59.1386,59.1793,15600.0
2013-04-26 15:20:00,72.64,72.67,72.58,72.66,23200.0,59.1549,59.1793,59.106,59.1712,23200.0
2013-04-26 15:30:00,72.65,72.68,72.59,72.61,31800.0,59.163,59.1875,59.1142,59.1305,31800.0
2013-04-26 15:40:00,72.6,72.64,72.53,72.62,39800.0,59.1223,59.1549,59.0653,59.1386,39800.0
2013-04-26 15:50:00,72.61,72.61,72.46,72.47,76200.0,59.1305,59.1305,59.0083,59.0165,76200.0
2013-04-29 09:30:00,72.82,72.83,72.52,72.56,30600.0,59.3015,59.3096,59.0572,59.0898,30600.0
2013-04-29 09:40:00,72.54,72.58,72.44,72.51,62200.0,59.0735,59.106,58.992,59.049,62200.0
2013-04-29 09:50:00,72.51,72.67,72.51,72.64,16800.0,59.049,59.1793,59.049,59.1549,16800.0
2013-04-29 10:00:00,72.66,72.93,72.66,72.89,51600.0,59.1712,59.3911,59.1712,59.3585,51600.0
2013-04-29 10:10:00,72.9,72.92,72.83,72.87,17400.0,59.3666,59.3829,59.3096,59.3422,17400.0
2013-04-29 10:20:00,72.88,72.89,72.73,72.73,15600.0,59.3503,59.3585,59.2282,59.2282,15600.0
2013-04-29 10:30:00,72.69,72.79,72.63,72.63,25000.0,59.1956,59.2771,59.1468,59.1468,25000.0
2013-04-29 10:40:00,72.66,72.71,72.61,72.67,9000.0,59.1712,59.2119,59.1305,59.1793,9000.0
2013-04-29 10:50:00,72.69,72.71,72.53,72.54,10400.0,59.1956,59.2119,59.0653,59.0735,10400.0
2013-04-29 11:00:00,72.56,72.58,72.48,72.56,18800.0,59.0898,59.106,59.0246,59.0898,18800.0
2013-04-29 11:10:00,72.56,72.58,72.52,72.54,12000.0,59.0898,59.106,59.0572,59.0735,12000.0
2013-04-29 11:20:00,72.55,72.72,72.55,72.72,18600.0,59.0816,59.22,59.0816,59.22,18600.0
2013-04-29 11:30:00,72.7,72.77,72.7,72.74,12600.0,59.2038,59.2608,59.2038,59.2363,12600.0
2013-04-29 11:40:00,72.74,72.92,72.74,72.91,12400.0,59.2363,59.3829,59.2363,59.3748,12400.0
2013-04-29 11:50:00,72.92,73.01,72.92,73.01,13000.0,59.3829,59.4562,59.3829,59.4562,13000.0
2013-04-29 12:00:00,73.0,73.16,72.99,73.14,14600.0,59.4481,59.5784,59.4399,59.5621,14600.0
2013-04-29 12:10:00,73.17,73.22,73.11,73.18,30000.0,59.5865,59.6272,59.5376,59.5947,30000.0
2013-04-29 12:20:00,73.16,73.28,73.16,73.26,50200.0,59.5784,59.6761,59.5784,59.6598,50200.0
2013-04-29 12:30:00,73.26,73.27,73.19,73.27,19600.0,59.6598,59.6679,59.6028,59.6679,19600.0
2013-04-29 12:40:00,73.27,73.31,73.23,73.28,8800.0,59.6679,59.7005,59.6354,59.6761,8800.0
2013-04-29 12:50:00,73.26,73.27,73.17,73.17,13400.0,59.6598,59.6679,59.5865,59.5865,13400.0
2013-04-29 13:00:00,73.19,73.25,73.17,73.25,11000.0,59.6028,59.6517,59.5865,59.6517,11000.0
2013-04-29 13:10:00,73.27,73.32,73.22,73.3,28000.0,59.6679,59.7087,59.6272,59.6924,28000.0
2013-04-29 13:20:00,73.29,73.38,73.29,73.37,7200.0,59.6842,59.7575,59.6842,59.7494,7200.0
2013-04-29 13:30:00,73.37,73.38,73.28,73.33,13600.0,59.7494,59.7575,59.6761,59.7168,13600.0
2013-04-29 13:40:00,73.39,73.41,73.36,73.4,4600.0,59.7657,59.782,59.7412,59.7738,4600.0
2013-04-29 13:50:00,73.41,73.41,73.27,73.34,19600.0,59.782,59.782,59.6679,59.7249,19600.0
2013-04-29 14:00:00,73.3,73.35,73.25,73.25,27600.0,59.6924,59.7331,59.6517,59.6517,27600.0
2013-04-29 14:10:00,73.27,73.29,73.26,73.26,9600.0,59.6679,59.6842,59.6598,59.6598,9600.0
2013-04-29 14:20:00,73.26,73.3,73.22,73.29,15200.0,59.6598,59.6924,59.6272,59.6842,15200.0
2013-04-29 14:30:00,73.3,73.36,73.28,73.3,71200.0,59.6924,59.7412,59.6761,59.6924,71200.0
2013-04-29 14:40:00,73.3,73.44,73.27,73.44,57400.0,59.6924,59.8064,59.6679,59.8064,57400.0
2013-04-29 14:50:00,73.45,73.52,73.44,73.47,21800.0,59.8145,59.8715,59.8064,59.8308,21800.0
2013-04-29 15:00:00,73.47,73.49,73.33,73.38,32800.0,59.8308,59.8471,59.7168,59.7575,32800.0
2013-04-29 15:10:00,73.38,73.4,73.27,73.35,17400.0,59.7575,59.7738,59.6679,59.7331,17400.0
2013-04-29 15:20:00,73.35,73.38,73.28,73.33,47800.0,59.7331,59.7575,59.6761,59.7168,47800.0
2013-04-29 15:30:00,73.33,73.49,73.33,73.48,37400.0,59.7168,59.8471,59.7168,59.839,37400.0
2013-04-29 15:40:00,73.49,73.61,73.49,73.54,48800.0,59.8471,59.9448,59.8471,59.8878,48800.0
2013-04-29 15:50:00,73.54,73.54,73.46,73.51,66600.0,59.8878,59.8878,59.8227,59.8634,66600.0
2013-04-30 09:30:00,73.55,73.62,73.14,73.33,70800.0,59.896,59.953,59.5621,59.7168,70800.0
2013-04-30 09:40:00,73.32,73.45,73.02,73.13,33400.0,59.7087,59.8145,59.4644,59.5539,33400.0
2013-04-30 09:50:00,73.11,73.11,72.82,72.88,76000.0,59.5376,59.5376,59.3015,59.3503,76000.0
2013-04-30 10:00:00,72.89,73.09,72.86,73.01,48400.0,59.3585,59.5214,59.3341,59.4562,48400.0
2013-04-30 10:10:00,73.01,73.25,73.01,73.21,21400.0,59.4562,59.6517,59.4562,59.6191,21400.0
2013-04-30 10:20:00,73.22,73.27,73.09,73.09,14400.0,59.6272,59.6679,59.5214,59.5214,14400.0
2013-04-30 10:30:00,73.13,73.29,73.04,73.25,70600.0,59.5539,59.6842,59.4806,59.6517,70600.0
2013-04-30 10:40:00,73.25,73.35,73.2,73.32,20400.0,59.6517,59.7331,59.6109,59.7087,20400.0
2013-04-30 10:50:00,73.36,73.48,73.33,73.44,45000.0,59.7412,59.839,59.7168,59.8064,45000.0
2013-04-30 11:00:00,73.47,73.47,73.35,73.41,16600.0,59.8308,59.8308,59.7331,59.782,16600.0
2013-04-30 11:10:00,73.38,73.39,73.25,73.3,125600.0,59.7575,59.7657,59.6517,59.6924,125600.0
2013-04-30 11:20:00,73.3,73.47,73.3,73.43,186200.0,59.6924,59.8308,59.6924,59.7982,186200.0
2013-04-30 11:30:00,73.42,73.6,73.42,73.6,10600.0,59.7901,59.9367,59.7901,59.9367,10600.0
2013-04-30 11:40:00,73.57,73.65,73.52,73.58,15600.0,59.9123,59.9774,59.8715,59.9204,15600.0
2013-04-30 11:50:00,73.54,73.68,73.53,73.55,20600.0,59.8878,60.0018,59.8797,59.896,20600.0
2013-04-30 12:00:00,73.55,73.57,73.51,73.54,23800.0,59.896,59.9123,59.8634,59.8878,23800.0
2013-04-30 12:10:00,73.56,73.58,73.52,73.55,8400.0,59.9041,59.9204,59.8715,59.896,8400.0
2013-04-30 12:20:00,73.55,73.57,73.52,73.53,19800.0,59.896,59.9123,59.8715,59.8797,19800.0
2013-04-30 12:30:00,73.53,73.56,73.52,73.54,21200.0,59.8797,59.9041,59.8715,59.8878,21200.0
2013-04-30 12:40:00,73.54,73.59,73.52,73.58,13200.0,59.8878,59.9285,59.8715,59.9204,13200.0
2013-04-30 12:50:00,73.6,73.66,73.53,73.55,7600.0,59.9367,59.9855,59.8797,59.896,7600.0
2013-04-30 13:00:00,73.55,73.61,73.53,73.61,11200.0,59.896,59.9448,59.8797,59.9448,11200.0
2013-04-30 13:10:00,73.6,73.63,73.57,73.62,9800.0,59.9367,59.9611,59.9123,59.953,9800.0
2013-04-30 13:20:00,73.63,73.63,73.49,73.51,7200.0,59.9611,59.9611,59.8471,59.8634,7200.0
2013-04-30 13:30:00,73.52,73.55,73.52,73.54,8200.0,59.8715,59.896,59.8715,59.8878,8200.0
2013-04-30 13:40:00,73.54,73.55,73.5,73.53,18800.0,59.8878,59.896,59.8552,59.8797,18800.0
2013-04-30 13:50:00,73.54,73.54,73.46,73.51,25000.0,59.8878,59.8878,59.8227,59.8634,25000.0
2013-04-30 14:00:00,73.52,73.52,73.32,73.32,15200.0,59.8715,59.8715,59.7087,59.7087,15200.0
2013-04-30 14:10:00,73.32,73.38,73.32,73.33,15000.0,59.7087,59.7575,59.7087,59.7168,15000.0
2013-04-30 14:20:00,73.33,73.37,73.29,73.36,17400.0,59.7168,59.7494,59.6842,59.7412,17400.0
2013-04-30 14:30:00,73.36,73.43,73.31,73.42,23600.0,59.7412,59.7982,59.7005,59.7901,23600.0
2013-04-30 14:40:00,73.42,73.51,73.39,73.45,14600.0,59.7901,59.8634,59.7657,59.8145,14600.0
2013-04-30 14:50:00,73.45,73.48,73.39,73.48,40200.0,59.8145,59.839,59.7657,59.839,40200.0
2013-04-30 15:00:00,73.46,73.47,73.31,73.33,21000.0,59.8227,59.8308,59.7005,59.7168,21000.0
2013-04-30 15:10:00,73.34,73.39,73.33,73.35,20800.0,59.7249,59.7657,59.7168,59.7331,20800.0
2013-04-30 15:20:00,73.35,73.39,73.33,73.37,20200.0,59.7331,59.7657,59.7168,59.7494,20200.0
2013-04-30 15:30:00,73.37,73.42,73.35,73.42,35200.0,59.7494,59.7901,59.7331,59.7901,35200.0
2013-04-30 15:40:00,73.41,73.59,73.39,73.57,59400.0,59.782,59.9285,59.7657,59.9123,59400.0
2013-04-30 15:50:00,73.57,73.6,73.49,73.56,93800.0,59.9123,59.9367,59.8471,59.9041,93800.0
2013-05-01 09:30:00,72.91,73.5,72.71,72.73,69600.0,59.3748,59.8552,59.2119,59.2282,69600.0
2013-05-01 09:40:00,72.79,73.08,72.76,73.08,36800.0,59.2771,59.5132,59.2526,59.5132,36800.0
2013-05-01 09:50:00,73.04,73.16,72.93,73.07,26200.0,59.4806,59.5784,59.3911,59.5051,26200.0
2013-05-01 10:00:00,73.13,73.21,72.86,72.93,136400.0,59.5539,59.6191,59.3341,59.3911,136400.0
2013-05-01 10:10:00,72.92,72.96,72.72,72.76,49600.0,59.3829,59.4155,59.22,59.2526,49600.0
2013-05-01 10:20:00,72.79,72.89,72.67,72.86,55800.0,59.2771,59.3585,59.1793,59.3341,55800.0
2013-05-01 10:30:00,72.9,73.0,72.77,72.92,322600.0,59.3666,59.4481,59.2608,59.3829,322600.0
2013-05-01 10:40:00,72.89,72.91,72.63,72.66,59600.0,59.3585,59.3748,59.1468,59.1712,59600.0
2013-05-01 10:50:00,72.67,73.02,72.66,72.97,57800.0,59.1793,59.4644,59.1712,59.4236,57800.0
2013-05-01 11:00:00,72.97,72.99,72.86,72.95,34000.0,59.4236,59.4399,59.3341,59.4074,34000.0
2013-05-01 11:10:00,72.99,73.13,72.94,73.12,18400.0,59.4399,59.5539,59.3992,59.5458,18400.0
2013-05-01 11:20:00,73.12,73.24,73.12,73.19,16200.0,59.5458,59.6435,59.5458,59.6028,16200.0
2013-05-01 11:30:00,73.15,73.36,73.15,73.29,40800.0,59.5702,59.7412,59.5702,59.6842,40800.0
2013-05-01 11:40:00,73.3,73.39,73.27,73.36,95200.0,59.6924,59.7657,59.6679,59.7412,95200.0
2013-05-01 11:50:00,73.37,73.42,73.3,73.35,15400.0,59.7494,59.7901,59.6924,59.7331,15400.0
2013-05-01 12:00:00,73.37,73.42,73.29,73.42,32000.0,59.7494,59.7901,59.6842,59.7901,32000.0
2013-05-01 12:10:00,73.42,73.47,73.35,73.47,27600.0,59.7901,59.8308,59.7331,59.8308,27600.0
2013-05-01 12:20:00,73.47,73.55,73.43,73.43,47200.0,59.8308,59.896,59.7982,59.7982,47200.0
2013-05-01 12:30:00,73.44,73.52,73.4,73.5,28400.0,59.8064,59.8715,59.7738,59.8552,28400.0
2013-05-01 12:40:00,73.5,73.54,73.42,73.53,24000.0,59.8552,59.8878,59.7901,59.8797,24000.0
2013-05-01 12:50:00,73.52,73.53,73.31,73.33,68000.0,59.8715,59.8797,59.7005,59.7168,68000.0
2013-05-01 13:00:00,73.31,73.47,73.31,73.42,76200.0,59.7005,59.8308,59.7005,59.7901,76200.0
2013-05-01 13:10:00,73.42,73.46,73.36,73.42,25600.0,59.7901,59.8227,59.7412,59.7901,25600.0
2013-05-01 13:20:00,73.42,73.51,73.36,73.47,48800.0,59.7901,59.8634,59.7412,59.8308,48800.0
2013-05-01 13:30:00,73.48,73.55,73.39,73.42,98200.0,59.839,59.896,59.7657,59.7901,98200.0
2013-05-01 13:40:00,73.42,73.46,73.14,73.15,44800.0,59.7901,59.8227,59.5621,59.5702,44800.0
2013-05-01 13:50:00,73.14,73.19,73.05,73.17,23600.0,59.5621,59.6028,59.4888,59.5865,23600.0
2013-05-01 14:00:00,73.19,73.35,73.16,73.17,45000.0,59.6028,59.7331,59.5784,59.5865,45000.0
2013-05-01 14:10:00,73.17,73.17,73.06,73.08,20600.0,59.5865,59.5865,59.4969,59.5132,20600.0
2013-05-01 14:20:00,73.06,73.36,73.06,73.22,31600.0,59.4969,59.7412,59.4969,59.6272,31600.0
2013-05-01 14:30:00,73.22,73.24,72.99,73.01,26400.0,59.6272,59.6435,59.4399,59.4562,26400.0
2013-05-01 14:40:00,73.01,73.13,72.95,72.97,55200.0,59.4562,59.5539,59.4074,59.4236,55200.0
2013-05-01 14:50:00,73.0,73.14,72.92,73.01,40600.0,59.4481,59.5621,59.3829,59.4562,40600.0
2013-05-01 15:00:00,73.01,73.05,72.92,72.96,43600.0,59.4562,59.4888,59.3829,59.4155,43600.0
2013-05-01 15:10:00,72.97,72.97,72.83,72.89,17600.0,59.4236,59.4236,59.3096,59.3585,17600.0
2013-05-01 15:20:00,72.87,72.89,72.7,72.77,26400.0,59.3422,59.3585,59.2038,59.2608,26400.0
2013-05-01 15:30:00,72.79,72.83,72.61,72.61,38000.0,59.2771,59.3096,59.1305,59.1305,38000.0
2013-05-01 15:40:00,72.61,72.63,72.56,72.6,56400.0,59.1305,59.1468,59.0898,59.1223,56400.0
2013-05-01 15:50:00,72.58,72.7,72.56,72.6,79200.0,59.106,59.2038,59.0898,59.1223,79200.0
2013-05-02 09:30:00,72.94,73.21,72.66,73.08,46200.0,59.3992,59.6191,59.1712,59.5132,46200.0
2013-05-02 09:40:00,73.11,73.16,72.81,73.16,60400.0,59.5376,59.5784,59.2933,59.5784,60400.0
2013-05-02 09:50:00,73.17,73.29,73.03,73.29,28600.0,59.5865,59.6842,59.4725,59.6842,28600.0
2013-05-02 10:00:00,73.29,73.38,73.08,73.25,39600.0,59.6842,59.7575,59.5132,59.6517,39600.0
2013-05-02 10:10:00,73.25,73.65,73.25,73.57,67600.0,59.6517,59.9774,59.6517,59.9123,67600.0
2013-05-02 10:20:00,73.56,73.74,73.5,73.74,79400.0,59.9041,60.0507,59.8552,60.0507,79400.0
2013-05-02 10:30:00,73.7,73.7,73.52,73.56,35800.0,60.0181,60.0181,59.8715,59.9041,35800.0
2013-05-02 10:40:00,73.54,73.73,73.54,73.7,45400.0,59.8878,60.0425,59.8878,60.0181,45400.0
2013-05-02 10:50:00,73.71,73.8,73.68,73.78,30400.0,60.0263,60.0996,60.0018,60.0833,30400.0
2013-05-02 11:00:00,73.76,73.88,73.76,73.83,46800.0,60.067,60.1647,60.067,60.124,46800.0
2013-05-02 11:10:00,73.83,74.06,73.83,73.91,39400.0,60.124,60.3113,60.124,60.1891,39400.0
2013-05-02 11:20:00,73.92,73.96,73.88,73.92,25800.0,60.1973,60.2299,60.1647,60.1973,25800.0
2013-05-02 11:30:00,73.9,73.91,73.8,73.89,36400.0,60.181,60.1891,60.0996,60.1728,36400.0
2013-05-02 11:40:00,73.87,73.96,73.83,73.9,35600.0,60.1566,60.2299,60.124,60.181,35600.0
2013-05-02 11:50:00,73.88,74.08,73.86,74.07,65600.0,60.1647,60.3276,60.1484,60.3194,65600.0
2013-05-02 12:00:00,74.06,74.07,73.94,73.95,31800.0,60.3113,60.3194,60.2136,60.2217,31800.0
2013-05-02 12:10:00,73.96,74.09,73.92,74.03,32000.0,60.2299,60.3357,60.1973,60.2869,32000.0
2013-05-02 12:20:00,74.04,74.11,74.0,74.11,82800.0,60.295,60.352,60.2624,60.352,82800.0
2013-05-02 12:30:00,74.11,74.17,74.08,74.15,29800.0,60.352,60.4009,60.3276,60.3846,29800.0
2013-05-02 12:40:00,74.17,74.24,74.16,74.22,19800.0,60.4009,60.4579,60.3927,60.4416,19800.0
2013-05-02 12:50:00,74.23,74.39,74.22,74.39,38200.0,60.4497,60.58,60.4416,60.58,38200.0
2013-05-02 13:00:00,74.39,74.44,74.35,74.42,21600.0,60.58,60.6207,60.5475,60.6045,21600.0
2013-05-02 13:10:00,74.42,74.44,74.36,74.36,27400.0,60.6045,60.6207,60.5556,60.5556,27400.0
2013-05-02 13:20:00,74.36,74.41,74.31,74.41,26000.0,60.5556,60.5963,60.5149,60.5963,26000.0
2013-05-02 13:30:00,74.4,74.44,74.23,74.23,57000.0,60.5882,60.6207,60.4497,60.4497,57000.0
2013-05-02 13:40:00,74.23,74.25,74.22,74.22,25800.0,60.4497,60.466,60.4416,60.4416,25800.0
2013-05-02 13:50:00,74.22,74.4,74.22,74.33,36600.0,60.4416,60.5882,60.4416,60.5312,36600.0
2013-05-02 14:00:00,74.33,74.38,74.28,74.31,14800.0,60.5312,60.5719,60.4904,60.5149,14800.0
2013-05-02 14:10:00,74.31,74.36,74.31,74.35,18600.0,60.5149,60.5556,60.5149,60.5475,18600.0
2013-05-02 14:20:00,74.35,74.37,74.25,74.32,29200.0,60.5475,60.5637,60.466,60.523,29200.0
2013-05-02 14:30:00,74.32,74.38,74.28,74.36,11400.0,60.523,60.5719,60.4904,60.5556,11400.0
2013-05-02 14:40:00,74.35,74.38,74.26,74.28,13800.0,60.5475,60.5719,60.4742,60.4904,13800.0
2013-05-02 14:50:00,74.28,74.3,74.22,74.29,10200.0,60.4904,60.5067,60.4416,60.4986,10200.0
2013-05-02 15:00:00,74.28,74.28,74.15,74.17,13400.0,60.4904,60.4904,60.3846,60.4009,13400.0
2013-05-02 15:10:00,74.17,74.17,74.06,74.06,31200.0,60.4009,60.4009,60.3113,60.3113,31200.0
2013-05-02 15:20:00,74.05,74.08,74.03,74.08,17600.0,60.3031,60.3276,60.2869,60.3276,17600.0
2013-05-02 15:30:00,74.08,74.12,74.07,74.11,29200.0,60.3276,60.3601,60.3194,60.352,29200.0
2013-05-02 15:40:00,74.11,74.23,74.11,74.17,46600.0,60.352,60.4497,60.352,60.4009,46600.0
2013-05-02 15:50:00,74.17,74.25,74.11,74.24,148400.0,60.4009,60.466,60.352,60.4579,148400.0
2013-05-03 09:30:00,75.3,75.61,75.01,75.61,95400.0,61.3211,61.5735,61.0849,61.5735,95400.0
2013-05-03 09:40:00,75.6,76.14,75.6,76.13,163000.0,61.5654,62.0051,61.5654,61.997,163000.0
2013-05-03 09:50:00,76.09,76.15,75.79,75.85,101400.0,61.9644,62.0133,61.7201,61.769,101400.0
2013-05-03 10:00:00,75.82,75.83,75.46,75.56,82800.0,61.7446,61.7527,61.4514,61.5328,82800.0
2013-05-03 10:10:00,75.58,75.64,75.52,75.54,47200.0,61.5491,61.598,61.5002,61.5165,47200.0
2013-05-03 10:20:00,75.54,75.89,75.54,75.89,100200.0,61.5165,61.8016,61.5165,61.8016,100200.0
2013-05-03 10:30:00,75.89,75.94,75.78,75.86,28400.0,61.8016,61.8423,61.712,61.7771,28400.0
2013-05-03 10:40:00,75.86,75.99,75.86,75.97,45200.0,61.7771,61.883,61.7771,61.8667,45200.0
2013-05-03 10:50:00,75.96,76.02,75.88,75.92,30800.0,61.8586,61.9074,61.7934,61.826,30800.0
2013-05-03 11:00:00,75.95,76.01,75.92,76.01,27600.0,61.8504,61.8993,61.826,61.8993,27600.0
2013-05-03 11:10:00,75.99,76.05,75.95,76.04,100400.0,61.883,61.9319,61.8504,61.9237,100400.0
2013-05-03 11:20:00,76.04,76.1,76.01,76.08,28400.0,61.9237,61.9726,61.8993,61.9563,28400.0
2013-05-03 11:30:00,76.07,76.13,76.01,76.02,22000.0,61.9481,61.997,61.8993,61.9074,22000.0
2013-05-03 11:40:00,76.04,76.12,76.02,76.12,29600.0,61.9237,61.9889,61.9074,61.9889,29600.0
2013-05-03 11:50:00,76.11,76.21,76.1,76.12,25200.0,61.9807,62.0622,61.9726,61.9889,25200.0
2013-05-03 12:00:00,76.11,76.21,76.11,76.2,36000.0,61.9807,62.0622,61.9807,62.054,36000.0
2013-05-03 12:10:00,76.2,76.29,76.19,76.27,33600.0,62.054,62.1273,62.0459,62.111,33600.0
2013-05-03 12:20:00,76.26,76.27,76.07,76.08,25400.0,62.1029,62.111,61.9481,61.9563,25400.0
2013-05-03 12:30:00,76.06,76.06,75.95,75.95,13000.0,61.94,61.94,61.8504,61.8504,13000.0
2013-05-03 12:40:00,75.95,76.03,75.89,76.03,37400.0,61.8504,61.9156,61.8016,61.9156,37400.0
2013-05-03 12:50:00,76.05,76.09,76.02,76.09,35800.0,61.9319,61.9644,61.9074,61.9644,35800.0
2013-05-03 13:00:00,76.08,76.14,76.0,76.0,23600.0,61.9563,62.0051,61.8911,61.8911,23600.0
2013-05-03 13:10:00,76.01,76.11,76.0,76.0,38200.0,61.8993,61.9807,61.8911,61.8911,38200.0
2013-05-03 13:20:00,76.0,76.06,75.99,76.0,26000.0,61.8911,61.94,61.883,61.8911,26000.0
2013-05-03 13:30:00,76.0,76.04,75.99,76.02,16600.0,61.8911,61.9237,61.883,61.9074,16600.0
2013-05-03 13:40:00,76.02,76.11,75.98,76.06,31200.0,61.9074,61.9807,61.8749,61.94,31200.0
2013-05-03 13:50:00,76.04,76.07,75.97,76.01,38600.0,61.9237,61.9481,61.8667,61.8993,38600.0
2013-05-03 14:00:00,76.0,76.07,76.0,76.06,21400.0,61.8911,61.9481,61.8911,61.94,21400.0
2013-05-03 14:10:00,76.05,76.14,76.05,76.1,17200.0,61.9319,62.0051,61.9319,61.9726,17200.0
2013-05-03 14:20:00,76.11,76.13,76.05,76.08,19600.0,61.9807,61.997,61.9319,61.9563,19600.0
2013-05-03 14:30:00,76.06,76.08,76.0,76.0,22000.0,61.94,61.9563,61.8911,61.8911,22000.0
2013-05-03 14:40:00,76.0,76.06,75.98,76.05,41000.0,61.8911,61.94,61.8749,61.9319,41000.0
2013-05-03 14:50:00,76.04,76.08,75.86,75.86,20400.0,61.9237,61.9563,61.7771,61.7771,20400.0
2013-05-03 15:00:00,75.86,75.89,75.77,75.78,26400.0,61.7771,61.8016,61.7038,61.712,26400.0
2013-05-03 15:10:00,75.78,75.87,75.77,75.85,49600.0,61.712,61.7853,61.7038,61.769,49600.0
2013-05-03 15:20:00,75.85,75.93,75.82,75.92,49200.0,61.769,61.8341,61.7446,61.826,49200.0
2013-05-03 15:30:00,75.92,76.05,75.91,76.03,66400.0,61.826,61.9319,61.8178,61.9156,66400.0
2013-05-03 15:40:00,76.03,76.16,76.01,76.14,93800.0,61.9156,62.0214,61.8993,62.0051,93800.0
2013-05-03 15:50:00,76.14,76.15,76.06,76.14,196200.0,62.0051,62.0133,61.94,62.0051,196200.0
2013-05-06 09:30:00,76.1,76.1,75.67,75.92,43800.0,61.9726,61.9726,61.6224,61.826,43800.0
2013-05-06 09:40:00,75.87,75.89,75.72,75.74,25800.0,61.7853,61.8016,61.6631,61.6794,25800.0
2013-05-06 09:50:00,75.72,75.72,75.38,75.4,29600.0,61.6631,61.6631,61.3862,61.4025,29600.0
2013-05-06 10:00:00,75.4,75.7,75.31,75.67,93400.0,61.4025,61.6468,61.3292,61.6224,93400.0
2013-05-06 10:10:00,75.69,75.71,75.53,75.66,30200.0,61.6387,61.655,61.5084,61.6143,30200.0
2013-05-06 10:20:00,75.69,75.85,75.62,75.83,33800.0,61.6387,61.769,61.5817,61.7527,33800.0
2013-05-06 10:30:00,75.83,75.83,75.7,75.76,68400.0,61.7527,61.7527,61.6468,61.6957,68400.0
2013-05-06 10:40:00,75.74,75.74,75.57,75.57,9000.0,61.6794,61.6794,61.541,61.541,9000.0
2013-05-06 10:50:00,75.57,75.6,75.47,75.47,13600.0,61.541,61.5654,61.4595,61.4595,13600.0
2013-05-06 11:00:00,75.46,75.48,75.39,75.41,17800.0,61.4514,61.4677,61.3944,61.4107,17800.0
2013-05-06 11:10:00,75.41,75.52,75.39,75.48,29800.0,61.4107,61.5002,61.3944,61.4677,29800.0
2013-05-06 11:20:00,75.45,75.52,75.43,75.43,21200.0,61.4432,61.5002,61.427,61.427,21200.0
2013-05-06 11:30:00,75.42,75.42,75.34,75.4,35400.0,61.4188,61.4188,61.3537,61.4025,35400.0
2013-05-06 11:40:00,75.39,75.51,75.38,75.5,10000.0,61.3944,61.4921,61.3862,61.484,10000.0
2013-05-06 11:50:00,75.49,75.6,75.48,75.58,28400.0,61.4758,61.5654,61.4677,61.5491,28400.0
2013-05-06 12:00:00,75.58,75.67,75.58,75.66,24200.0,61.5491,61.6224,61.5491,61.6143,24200.0
2013-05-06 12:10:00,75.66,75.69,75.59,75.64,14400.0,61.6143,61.6387,61.5573,61.598,14400.0
2013-05-06 12:20:00,75.65,75.65,75.58,75.6,7400.0,61.6061,61.6061,61.5491,61.5654,7400.0
2013-05-06 12:30:00,75.59,75.64,75.57,75.6,17800.0,61.5573,61.598,61.541,61.5654,17800.0
2013-05-06 12:40:00,75.58,75.61,75.54,75.61,16400.0,61.5491,61.5735,61.5165,61.5735,16400.0
2013-05-06 12:50:00,75.64,75.7,75.58,75.58,11200.0,61.598,61.6468,61.5491,61.5491,11200.0
2013-05-06 13:00:00,75.57,75.57,75.43,75.45,23400.0,61.541,61.541,61.427,61.4432,23400.0
2013-05-06 13:10:00,75.44,75.51,75.42,75.51,18800.0,61.4351,61.4921,61.4188,61.4921,18800.0
2013-05-06 13:20:00,75.51,75.54,75.48,75.52,15600.0,61.4921,61.5165,61.4677,61.5002,15600.0
2013-05-06 13:30:00,75.54,75.63,75.52,75.6,18400.0,61.5165,61.5898,61.5002,61.5654,18400.0
2013-05-06 13:40:00,75.58,75.64,75.58,75.61,6400.0,61.5491,61.598,61.5491,61.5735,6400.0
2013-05-06 13:50:00,75.61,75.71,75.61,75.7,51400.0,61.5735,61.655,61.5735,61.6468,51400.0
2013-05-06 14:00:00,75.7,75.73,75.67,75.71,31800.0,61.6468,61.6713,61.6224,61.655,31800.0
2013-05-06 14:10:00,75.69,75.74,75.67,75.74,16400.0,61.6387,61.6794,61.6224,61.6794,16400.0
2013-05-06 14:20:00,75.74,75.8,75.73,75.78,32400.0,61.6794,61.7283,61.6713,61.712,32400.0
2013-05-06 14:30:00,75.78,75.81,75.68,75.76,41200.0,61.712,61.7364,61.6305,61.6957,41200.0
2013-05-06 14:40:00,75.76,75.8,75.69,75.7,20000.0,61.6957,61.7283,61.6387,61.6468,20000.0
2013-05-06 14:50:00,75.7,75.79,75.7,75.74,18800.0,61.6468,61.7201,61.6468,61.6794,18800.0
2013-05-06 15:00:00,75.75,75.83,75.75,75.8,17800.0,61.6876,61.7527,61.6876,61.7283,17800.0
2013-05-06 15:10:00,75.79,75.84,75.77,75.84,16000.0,61.7201,61.7608,61.7038,61.7608,16000.0
2013-05-06 15:20:00,75.85,75.88,75.77,75.88,34400.0,61.769,61.7934,61.7038,61.7934,34400.0
2013-05-06 15:30:00,75.89,75.92,75.85,75.88,30800.0,61.8016,61.826,61.769,61.7934,30800.0
2013-05-06 15:40:00,75.88,75.96,75.88,75.92,23600.0,61.7934,61.8586,61.7934,61.826,23600.0
2013-05-06 15:50:00,75.92,75.95,75.81,75.88,68400.0,61.826,61.8504,61.7364,61.7934,68400.0
2013-05-07 09:30:00,75.94,76.38,75.89,76.38,28200.0,61.8423,62.2006,61.8016,62.2006,28200.0
2013-05-07 09:40:00,76.44,76.48,76.16,76.17,16000.0,62.2495,62.282,62.0214,62.0296,16000.0
2013-05-07 09:50:00,76.18,76.28,76.16,76.24,10600.0,62.0377,62.1192,62.0214,62.0866,10600.0
2013-05-07 10:00:00,76.27,76.5,76.19,76.23,24600.0,62.111,62.2983,62.0459,62.0784,24600.0
2013-05-07 10:10:00,76.14,76.17,76.0,76.01,17200.0,62.0051,62.0296,61.8911,61.8993,17200.0
2013-05-07 10:20:00,76.01,76.29,75.93,76.26,25200.0,61.8993,62.1273,61.8341,62.1029,25200.0
2013-05-07 10:30:00,76.25,76.45,76.25,76.45,44000.0,62.0947,62.2576,62.0947,62.2576,44000.0
2013-05-07 10:40:00,76.45,76.55,76.42,76.55,11800.0,62.2576,62.339,62.2332,62.339,11800.0
2013-05-07 10:50:00,76.55,76.55,76.3,76.32,15800.0,62.339,62.339,62.1354,62.1517,15800.0
2013-05-07 11:00:00,76.33,76.5,76.32,76.48,18000.0,62.1599,62.2983,62.1517,62.282,18000.0
2013-05-07 11:10:00,76.5,76.61,76.47,76.48,11200.0,62.2983,62.3879,62.2739,62.282,11200.0
2013-05-07 11:20:00,76.49,76.53,76.44,76.49,10600.0,62.2902,62.3227,62.2495,62.2902,10600.0
2013-05-07 11:30:00,76.48,76.51,76.48,76.5,10000.0,62.282,62.3065,62.282,62.2983,10000.0
2013-05-07 11:40:00,76.5,76.5,76.42,76.46,11200.0,62.2983,62.2983,62.2332,62.2657,11200.0
2013-05-07 11:50:00,76.47,76.49,76.39,76.46,15600.0,62.2739,62.2902,62.2087,62.2657,15600.0
2013-05-07 12:00:00,76.44,76.45,76.41,76.42,43200.0,62.2495,62.2576,62.225,62.2332,43200.0
2013-05-07 12:10:00,76.44,76.56,76.43,76.53,20000.0,62.2495,62.3472,62.2413,62.3227,20000.0
2013-05-07 12:20:00,76.54,76.58,76.53,76.56,31800.0,62.3309,62.3635,62.3227,62.3472,31800.0
2013-05-07 12:30:00,76.56,76.56,76.35,76.37,23600.0,62.3472,62.3472,62.1762,62.1925,23600.0
2013-05-07 12:40:00,76.37,76.5,76.35,76.5,11800.0,62.1925,62.2983,62.1762,62.2983,11800.0
2013-05-07 12:50:00,76.5,76.53,76.42,76.52,13800.0,62.2983,62.3227,62.2332,62.3146,13800.0
2013-05-07 13:00:00,76.51,76.53,76.44,76.52,9800.0,62.3065,62.3227,62.2495,62.3146,9800.0
2013-05-07 13:10:00,76.52,76.53,76.47,76.47,25800.0,62.3146,62.3227,62.2739,62.2739,25800.0
2013-05-07 13:20:00,76.46,76.53,76.45,76.53,14000.0,62.2657,62.3227,62.2576,62.3227,14000.0
2013-05-07 13:30:00,76.53,76.64,76.52,76.61,15800.0,62.3227,62.4123,62.3146,62.3879,15800.0
2013-05-07 13:40:00,76.61,76.64,76.6,76.63,22200.0,62.3879,62.4123,62.3798,62.4042,22200.0
2013-05-07 13:50:00,76.64,76.64,76.6,76.63,10800.0,62.4123,62.4123,62.3798,62.4042,10800.0
2013-05-07 14:00:00,76.61,76.62,76.57,76.62,25200.0,62.3879,62.396,62.3553,62.396,25200.0
2013-05-07 14:10:00,76.61,76.63,76.57,76.58,17200.0,62.3879,62.4042,62.3553,62.3635,17200.0
2013-05-07 14:20:00,76.58,76.58,76.5,76.58,21000.0,62.3635,62.3635,62.2983,62.3635,21000.0
2013-05-07 14:30:00,76.59,76.64,76.56,76.58,18400.0,62.3716,62.4123,62.3472,62.3635,18400.0
2013-05-07 14:40:00,76.58,76.69,76.56,76.67,12800.0,62.3635,62.453,62.3472,62.4368,12800.0
2013-05-07 14:50:00,76.67,76.69,76.6,76.64,46600.0,62.4368,62.453,62.3798,62.4123,46600.0
2013-05-07 15:00:00,76.66,76.67,76.62,76.63,19200.0,62.4286,62.4368,62.396,62.4042,19200.0
2013-05-07 15:10:00,76.62,76.64,76.6,76.61,22600.0,62.396,62.4123,62.3798,62.3879,22600.0
2013-05-07 15:20:00,76.61,76.64,76.61,76.64,32800.0,62.3879,62.4123,62.3879,62.4123,32800.0
2013-05-07 15:30:00,76.63,76.64,76.58,76.63,58600.0,62.4042,62.4123,62.3635,62.4042,58600.0
2013-05-07 15:40:00,76.64,76.64,76.56,76.56,42400.0,62.4123,62.4123,62.3472,62.3472,42400.0
2013-05-07 15:50:00,76.57,76.63,76.5,76.61,87000.0,62.3553,62.4042,62.2983,62.3879,87000.0
2013-05-08 09:30:00,76.48,76.6,76.19,76.42,59800.0,62.5269,62.625,62.2898,62.4779,59800.0
2013-05-08 09:40:00,76.42,76.73,76.4,76.45,40000.0,62.4779,62.7313,62.4615,62.5024,40000.0
2013-05-08 09:50:00,76.49,76.85,76.44,76.85,88800.0,62.5351,62.8294,62.4942,62.8294,88800.0
2013-05-08 10:00:00,76.88,77.0,76.85,76.89,38800.0,62.8539,62.9521,62.8294,62.8621,38800.0
2013-05-08 10:10:00,76.89,77.0,76.84,76.91,90600.0,62.8621,62.9521,62.8212,62.8785,90600.0
2013-05-08 10:20:00,76.93,77.02,76.89,77.0,113600.0,62.8948,62.9684,62.8621,62.9521,113600.0
2013-05-08 10:30:00,77.02,77.14,77.0,77.05,39600.0,62.9684,63.0665,62.9521,62.9929,39600.0
2013-05-08 10:40:00,77.06,77.16,77.03,77.05,48000.0,63.0011,63.0829,62.9766,62.9929,48000.0
2013-05-08 10:50:00,77.06,77.17,77.04,77.13,22800.0,63.0011,63.091,62.9848,63.0583,22800.0
2013-05-08 11:00:00,77.14,77.2,77.13,77.18,47800.0,63.0665,63.1156,63.0583,63.0992,47800.0
2013-05-08 11:10:00,77.17,77.21,77.13,77.15,41600.0,63.091,63.1237,63.0583,63.0747,41600.0
2013-05-08 11:20:00,77.14,77.22,77.12,77.21,22800.0,63.0665,63.1319,63.0502,63.1237,22800.0
2013-05-08 11:30:00,77.21,77.25,77.14,77.14,49800.0,63.1237,63.1564,63.0665,63.0665,49800.0
2013-05-08 11:40:00,77.15,77.29,77.14,77.24,50400.0,63.0747,63.1891,63.0665,63.1483,50400.0
2013-05-08 11:50:00,77.24,77.34,77.23,77.34,48800.0,63.1483,63.23,63.1401,63.23,48800.0
2013-05-08 12:00:00,77.33,77.4,77.31,77.39,19800.0,63.2218,63.2791,63.2055,63.2709,19800.0
2013-05-08 12:10:00,77.39,77.42,77.33,77.35,38200.0,63.2709,63.2954,63.2218,63.2382,38200.0
2013-05-08 12:20:00,77.35,77.48,77.35,77.42,29800.0,63.2382,63.3445,63.2382,63.2954,29800.0
2013-05-08 12:30:00,77.4,77.4,77.3,77.39,28600.0,63.2791,63.2791,63.1973,63.2709,28600.0
2013-05-08 12:40:00,77.37,77.43,77.36,77.4,20200.0,63.2545,63.3036,63.2464,63.2791,20200.0
2013-05-08 12:50:00,77.39,77.43,77.32,77.4,22200.0,63.2709,63.3036,63.2137,63.2791,22200.0
2013-05-08 13:00:00,77.41,77.49,77.39,77.47,18600.0,63.2872,63.3527,63.2709,63.3363,18600.0
2013-05-08 13:10:00,77.47,77.53,77.44,77.53,53600.0,63.3363,63.3854,63.3118,63.3854,53600.0
2013-05-08 13:20:00,77.51,77.55,77.5,77.52,17400.0,63.369,63.4017,63.3608,63.3772,17400.0
2013-05-08 13:30:00,77.52,77.53,77.47,77.5,30000.0,63.3772,63.3854,63.3363,63.3608,30000.0
2013-05-08 13:40:00,77.5,77.53,77.45,77.51,32600.0,63.3608,63.3854,63.32,63.369,32600.0
2013-05-08 13:50:00,77.51,77.58,77.51,77.54,21800.0,63.369,63.4262,63.369,63.3935,21800.0
2013-05-08 14:00:00,77.55,77.57,77.5,77.5,55200.0,63.4017,63.4181,63.3608,63.3608,55200.0
2013-05-08 14:10:00,77.5,77.51,77.44,77.45,28800.0,63.3608,63.369,63.3118,63.32,28800.0
2013-05-08 14:20:00,77.45,77.59,77.45,77.51,24400.0,63.32,63.4344,63.32,63.369,24400.0
2013-05-08 14:30:00,77.5,77.5,77.19,77.19,44800.0,63.3608,63.3608,63.1074,63.1074,44800.0
2013-05-08 14:40:00,77.19,77.19,77.08,77.17,23800.0,63.1074,63.1074,63.0175,63.091,23800.0
2013-05-08 14:50:00,77.14,77.21,77.13,77.21,25200.0,63.0665,63.1237,63.0583,63.1237,25200.0
2013-05-08 15:00:00,77.19,77.2,77.1,77.2,27400.0,63.1074,63.1156,63.0338,63.1156,27400.0
2013-05-08 15:10:00,77.2,77.21,77.16,77.2,45000.0,63.1156,63.1237,63.0829,63.1156,45000.0
2013-05-08 15:20:00,77.21,77.45,77.2,77.39,35200.0,63.1237,63.32,63.1156,63.2709,35200.0
2013-05-08 15:30:00,77.41,77.43,77.37,77.39,39800.0,63.2872,63.3036,63.2545,63.2709,39800.0
2013-05-08 15:40:00,77.41,77.52,77.4,77.49,50000.0,63.2872,63.3772,63.2791,63.3527,50000.0
2013-05-08 15:50:00,77.5,77.58,77.42,77.57,108800.0,63.3608,63.4262,63.2954,63.4181,108800.0
2013-05-09 09:30:00,77.33,77.57,77.25,77.27,39400.0,63.2218,63.4181,63.1564,63.1728,39400.0
2013-05-09 09:40:00,77.24,77.29,76.97,77.07,55800.0,63.1483,63.1891,62.9275,63.0093,55800.0
2013-05-09 09:50:00,77.04,77.2,77.0,77.17,64200.0,62.9848,63.1156,62.9521,63.091,64200.0
2013-05-09 10:00:00,77.14,77.22,77.07,77.09,41400.0,63.0665,63.1319,63.0093,63.0256,41400.0
2013-05-09 10:10:00,77.11,77.16,77.07,77.07,23600.0,63.042,63.0829,63.0093,63.0093,23600.0
2013-05-09 10:20:00,77.05,77.09,76.92,76.96,20400.0,62.9929,63.0256,62.8866,62.9193,20400.0
2013-05-09 10:30:00,76.93,77.0,76.88,76.96,23000.0,62.8948,62.9521,62.8539,62.9193,23000.0
2013-05-09 10:40:00,76.94,76.97,76.86,76.86,36600.0,62.903,62.9275,62.8376,62.8376,36600.0
2013-05-09 10:50:00,76.86,76.91,76.8,76.83,50400.0,62.8376,62.8785,62.7885,62.8131,50400.0
2013-05-09 11:00:00,76.82,77.0,76.82,77.0,39600.0,62.8049,62.9521,62.8049,62.9521,39600.0
2013-05-09 11:10:00,77.02,77.06,76.91,76.94,60400.0,62.9684,63.0011,62.8785,62.903,60400.0
2013-05-09 11:20:00,76.92,76.98,76.9,76.98,62000.0,62.8866,62.9357,62.8703,62.9357,62000.0
2013-05-09 11:30:00,76.99,76.99,76.89,76.9,40000.0,62.9439,62.9439,62.8621,62.8703,40000.0
2013-05-09 11:40:00,76.89,76.98,76.89,76.97,25600.0,62.8621,62.9357,62.8621,62.9275,25600.0
2013-05-09 11:50:00,76.97,77.0,76.92,76.96,95800.0,62.9275,62.9521,62.8866,62.9193,95800.0
2013-05-09 12:00:00,76.96,77.1,76.96,77.03,85400.0,62.9193,63.0338,62.9193,62.9766,85400.0
2013-05-09 12:10:00,77.04,77.06,76.99,76.99,23600.0,62.9848,63.0011,62.9439,62.9439,23600.0
2013-05-09 12:20:00,76.98,77.0,76.95,77.0,18800.0,62.9357,62.9521,62.9112,62.9521,18800.0
2013-05-09 12:30:00,77.03,77.08,77.0,77.01,19800.0,62.9766,63.0175,62.9521,62.9602,19800.0
2013-05-09 12:40:00,77.03,77.04,76.95,76.95,29800.0,62.9766,62.9848,62.9112,62.9112,29800.0
2013-05-09 12:50:00,76.97,77.14,76.94,77.13,41400.0,62.9275,63.0665,62.903,63.0583,41400.0
2013-05-09 13:00:00,77.11,77.14,77.07,77.1,27600.0,63.042,63.0665,63.0093,63.0338,27600.0
2013-05-09 13:10:00,77.09,77.11,77.05,77.11,18000.0,63.0256,63.042,62.9929,63.042,18000.0
2013-05-09 13:20:00,77.09,77.11,77.02,77.1,9400.0,63.0256,63.042,62.9684,63.0338,9400.0
2013-05-09 13:30:00,77.12,77.22,77.11,77.15,54400.0,63.0502,63.1319,63.042,63.0747,54400.0
2013-05-09 13:40:00,77.15,77.16,77.11,77.16,16800.0,63.0747,63.0829,63.042,63.0829,16800.0
2013-05-09 13:50:00,77.17,77.17,77.04,77.1,10000.0,63.091,63.091,62.9848,63.0338,10000.0
2013-05-09 14:00:00,77.11,77.12,77.02,77.05,38800.0,63.042,63.0502,62.9684,62.9929,38800.0
2013-05-09 14:10:00,77.05,77.12,77.0,77.08,24600.0,62.9929,63.0502,62.9521,63.0175,24600.0
2013-05-09 14:20:00,77.08,77.12,77.01,77.1,27800.0,63.0175,63.0502,62.9602,63.0338,27800.0
2013-05-09 14:30:00,77.1,77.12,76.95,76.97,65600.0,63.0338,63.0502,62.9112,62.9275,65600.0
2013-05-09 14:40:00,76.97,76.98,76.87,76.88,45600.0,62.9275,62.9357,62.8458,62.8539,45600.0
2013-05-09 14:50:00,76.89,76.95,76.83,76.83,78800.0,62.8621,62.9112,62.8131,62.8131,78800.0
2013-05-09 15:00:00,76.85,77.05,76.8,77.01,61400.0,62.8294,62.9929,62.7885,62.9602,61400.0
2013-05-09 15:10:00,77.03,77.08,76.91,77.08,87800.0,62.9766,63.0175,62.8785,63.0175,87800.0
2013-05-09 15:20:00,77.07,77.17,77.04,77.16,79600.0,63.0093,63.091,62.9848,63.0829,79600.0
2013-05-09 15:30:00,77.16,77.19,77.0,77.0,43200.0,63.0829,63.1074,62.9521,62.9521,43200.0
2013-05-09 15:40:00,77.0,77.07,76.87,76.92,38000.0,62.9521,63.0093,62.8458,62.8866,38000.0
2013-05-09 15:50:00,76.92,76.96,76.79,76.96,63800.0,62.8866,62.9193,62.7804,62.9193,63800.0
2013-05-10 09:30:00,76.89,77.27,76.89,77.15,18400.0,62.8621,63.1728,62.8621,63.0747,18400.0
2013-05-10 09:40:00,77.15,77.15,76.96,77.05,13400.0,63.0747,63.0747,62.9193,62.9929,13400.0
2013-05-10 09:50:00,77.03,77.24,76.86,77.24,12200.0,62.9766,63.1483,62.8376,63.1483,12200.0
2013-05-10 10:00:00,77.25,77.3,76.99,77.1,28000.0,63.1564,63.1973,62.9439,63.0338,28000.0
2013-05-10 10:10:00,77.11,77.16,77.04,77.09,4800.0,63.042,63.0829,62.9848,63.0256,4800.0
2013-05-10 10:20:00,77.08,77.08,76.94,76.94,7000.0,63.0175,63.0175,62.903,62.903,7000.0
2013-05-10 10:30:00,76.94,76.94,76.6,76.68,11200.0,62.903,62.903,62.625,62.6904,11200.0
2013-05-10 10:40:00,76.66,76.76,76.65,76.72,12400.0,62.6741,62.7558,62.6659,62.7231,12400.0
2013-05-10 10:50:00,76.77,76.83,76.74,76.81,13600.0,62.764,62.8131,62.7395,62.7967,13600.0
2013-05-10 11:00:00,76.8,76.92,76.76,76.88,11600.0,62.7885,62.8866,62.7558,62.8539,11600.0
2013-05-10 11:10:00,76.92,76.92,76.85,76.86,9800.0,62.8866,62.8866,62.8294,62.8376,9800.0
2013-05-10 11:20:00,76.86,76.95,76.76,76.95,39800.0,62.8376,62.9112,62.7558,62.9112,39800.0
2013-05-10 11:30:00,76.98,77.03,76.95,76.95,22400.0,62.9357,62.9766,62.9112,62.9112,22400.0
2013-05-10 11:40:00,76.95,76.95,76.8,76.82,4000.0,62.9112,62.9112,62.7885,62.8049,4000.0
2013-05-10 11:50:00,76.76,76.77,76.61,76.66,19400.0,62.7558,62.764,62.6332,62.6741,19400.0
2013-05-10 12:00:00,76.64,76.73,76.59,76.59,13800.0,62.6577,62.7313,62.6169,62.6169,13800.0
2013-05-10 12:10:00,76.61,76.71,76.56,76.61,72200.0,62.6332,62.715,62.5923,62.6332,72200.0
2013-05-10 12:20:00,76.63,76.71,76.63,76.71,3000.0,62.6496,62.715,62.6496,62.715,3000.0
2013-05-10 12:30:00,76.72,76.89,76.72,76.81,93000.0,62.7231,62.8621,62.7231,62.7967,93000.0
2013-05-10 12:40:00,76.82,76.9,76.71,76.73,48600.0,62.8049,62.8703,62.715,62.7313,48600.0
2013-05-10 12:50:00,76.72,76.77,76.67,76.69,19400.0,62.7231,62.764,62.6823,62.6986,19400.0
2013-05-10 13:00:00,76.68,76.71,76.65,76.67,18000.0,62.6904,62.715,62.6659,62.6823,18000.0
2013-05-10 13:10:00,76.71,76.74,76.63,76.68,13800.0,62.715,62.7395,62.6496,62.6904,13800.0
2013-05-10 13:20:00,76.69,76.77,76.67,76.77,6600.0,62.6986,62.764,62.6823,62.764,6600.0
2013-05-10 13:30:00,76.78,76.82,76.77,76.78,14800.0,62.7722,62.8049,62.764,62.7722,14800.0
2013-05-10 13:40:00,76.81,76.92,76.79,76.86,21200.0,62.7967,62.8866,62.7804,62.8376,21200.0
2013-05-10 13:50:00,76.85,76.95,76.83,76.84,19600.0,62.8294,62.9112,62.8131,62.8212,19600.0
2013-05-10 14:00:00,76.83,77.03,76.83,77.03,9600.0,62.8131,62.9766,62.8131,62.9766,9600.0
2013-05-10 14:10:00,77.02,77.06,76.86,76.88,14800.0,62.9684,63.0011,62.8376,62.8539,14800.0
2013-05-10 14:20:00,76.9,76.9,76.82,76.88,18800.0,62.8703,62.8703,62.8049,62.8539,18800.0
2013-05-10 14:30:00,76.88,76.96,76.76,76.77,40400.0,62.8539,62.9193,62.7558,62.764,40400.0
2013-05-10 14:40:00,76.77,76.78,76.65,76.76,41600.0,62.764,62.7722,62.6659,62.7558,41600.0
2013-05-10 14:50:00,76.77,76.89,76.77,76.79,15400.0,62.764,62.8621,62.764,62.7804,15400.0
2013-05-10 15:00:00,76.81,76.88,76.8,76.86,13600.0,62.7967,62.8539,62.7885,62.8376,13600.0
2013-05-10 15:10:00,76.86,76.89,76.79,76.79,18600.0,62.8376,62.8621,62.7804,62.7804,18600.0
2013-05-10 15:20:00,76.78,76.84,76.72,76.76,46800.0,62.7722,62.8212,62.7231,62.7558,46800.0
2013-05-10 15:30:00,76.75,76.86,76.75,76.81,29200.0,62.7477,62.8376,62.7477,62.7967,29200.0
2013-05-10 15:40:00,76.81,76.93,76.79,76.92,34800.0,62.7967,62.8948,62.7804,62.8866,34800.0
2013-05-10 15:50:00,76.94,77.08,76.91,77.04,116400.0,62.903,63.0175,62.8785,62.9848,116400.0
2013-05-13 09:30:00,76.83,76.83,76.45,76.49,31000.0,62.8131,62.8131,62.5024,62.5351,31000.0
2013-05-13 09:40:00,76.51,76.52,76.36,76.5,14600.0,62.5514,62.5596,62.4288,62.5433,14600.0
2013-05-13 09:50:00,76.49,76.5,76.22,76.33,16000.0,62.5351,62.5433,62.3144,62.4043,16000.0
2013-05-13 10:00:00,76.27,76.69,76.24,76.69,16000.0,62.3552,62.6986,62.3307,62.6986,16000.0
2013-05-13 10:10:00,76.7,76.97,76.7,76.89,18200.0,62.7068,62.9275,62.7068,62.8621,18200.0
2013-05-13 10:20:00,76.85,76.88,76.64,76.82,9600.0,62.8294,62.8539,62.6577,62.8049,9600.0
2013-05-13 10:30:00,76.85,76.86,76.6,76.83,50600.0,62.8294,62.8376,62.625,62.8131,50600.0
2013-05-13 10:40:00,76.76,76.77,76.69,76.7,4000.0,62.7558,62.764,62.6986,62.7068,4000.0
2013-05-13 10:50:00,76.67,76.71,76.58,76.67,23600.0,62.6823,62.715,62.6087,62.6823,23600.0
2013-05-13 11:00:00,76.66,76.79,76.66,76.78,16800.0,62.6741,62.7804,62.6741,62.7722,16800.0
2013-05-13 11:10:00,76.75,76.92,76.71,76.81,40000.0,62.7477,62.8866,62.715,62.7967,40000.0
2013-05-13 11:20:00,76.81,76.85,76.74,76.83,8800.0,62.7967,62.8294,62.7395,62.8131,8800.0
2013-05-13 11:30:00,76.83,76.96,76.82,76.95,23200.0,62.8131,62.9193,62.8049,62.9112,23200.0
2013-05-13 11:40:00,76.96,76.99,76.88,76.93,21000.0,62.9193,62.9439,62.8539,62.8948,21000.0
2013-05-13 11:50:00,76.92,76.92,76.8,76.81,13600.0,62.8866,62.8866,62.7885,62.7967,13600.0
2013-05-13 12:00:00,76.82,76.83,76.73,76.81,21800.0,62.8049,62.8131,62.7313,62.7967,21800.0
2013-05-13 12:10:00,76.83,76.83,76.69,76.7,18400.0,62.8131,62.8131,62.6986,62.7068,18400.0
2013-05-13 12:20:00,76.71,76.71,76.64,76.69,31800.0,62.715,62.715,62.6577,62.6986,31800.0
2013-05-13 12:30:00,76.7,76.79,76.67,76.73,21600.0,62.7068,62.7804,62.6823,62.7313,21600.0
2013-05-13 12:40:00,76.74,76.78,76.72,76.75,4200.0,62.7395,62.7722,62.7231,62.7477,4200.0
2013-05-13 12:50:00,76.74,76.8,76.74,76.77,8200.0,62.7395,62.7885,62.7395,62.764,8200.0
2013-05-13 13:00:00,76.75,76.75,76.7,76.7,16400.0,62.7477,62.7477,62.7068,62.7068,16400.0
2013-05-13 13:10:00,76.73,76.76,76.63,76.64,24200.0,62.7313,62.7558,62.6496,62.6577,24200.0
2013-05-13 13:20:00,76.67,76.67,76.6,76.6,2600.0,62.6823,62.6823,62.625,62.625,2600.0
2013-05-13 13:30:00,76.62,76.62,76.5,76.5,8200.0,62.6414,62.6414,62.5433,62.5433,8200.0
2013-05-13 13:40:00,76.51,76.52,76.38,76.38,7200.0,62.5514,62.5596,62.4452,62.4452,7200.0
2013-05-13 13:50:00,76.39,76.49,76.39,76.45,10200.0,62.4533,62.5351,62.4533,62.5024,10200.0
2013-05-13 14:00:00,76.43,76.46,76.36,76.39,7000.0,62.486,62.5106,62.4288,62.4533,7000.0
2013-05-13 14:10:00,76.39,76.42,76.33,76.38,10400.0,62.4533,62.4779,62.4043,62.4452,10400.0
2013-05-13 14:20:00,76.39,76.41,76.36,76.38,11600.0,62.4533,62.4697,62.4288,62.4452,11600.0
2013-05-13 14:30:00,76.37,76.57,76.36,76.56,11600.0,62.437,62.6005,62.4288,62.5923,11600.0
2013-05-13 14:40:00,76.56,76.58,76.54,76.55,14400.0,62.5923,62.6087,62.576,62.5841,14400.0
2013-05-13 14:50:00,76.56,76.63,76.56,76.61,9200.0,62.5923,62.6496,62.5923,62.6332,9200.0
2013-05-13 15:00:00,76.63,76.63,76.54,76.55,7200.0,62.6496,62.6496,62.576,62.5841,7200.0
2013-05-13 15:10:00,76.54,76.55,76.43,76.53,17800.0,62.576,62.5841,62.486,62.5678,17800.0
2013-05-13 15:20:00,76.54,76.56,76.48,76.51,21000.0,62.576,62.5923,62.5269,62.5514,21000.0
2013-05-13 15:30:00,76.5,76.63,76.5,76.59,33000.0,62.5433,62.6496,62.5433,62.6169,33000.0
2013-05-13 15:40:00,76.62,76.69,76.6,76.64,28000.0,62.6414,62.6986,62.625,62.6577,28000.0
2013-05-13 15:50:00,76.65,76.65,76.58,76.61,50600.0,62.6659,62.6659,62.6087,62.6332,50600.0
2013-05-14 09:30:00,76.75,77.0,76.67,76.92,24800.0,62.7477,62.9521,62.6823,62.8866,24800.0
2013-05-14 09:40:00,76.97,77.24,76.97,77.13,31400.0,62.9275,63.1483,62.9275,63.0583,31400.0
2013-05-14 09:50:00,77.19,77.27,77.12,77.14,12400.0,63.1074,63.1728,63.0502,63.0665,12400.0
2013-05-14 10:00:00,77.18,77.25,77.12,77.22,14400.0,63.0992,63.1564,63.0502,63.1319,14400.0
2013-05-14 10:10:00,77.24,77.58,77.24,77.5,31000.0,63.1483,63.4262,63.1483,63.3608,31000.0
2013-05-14 10:20:00,77.54,77.61,77.39,77.61,22800.0,63.3935,63.4508,63.2709,63.4508,22800.0
2013-05-14 10:30:00,77.6,77.67,77.57,77.64,14200.0,63.4426,63.4998,63.4181,63.4753,14200.0
2013-05-14 10:40:00,77.66,77.66,77.56,77.56,9800.0,63.4916,63.4916,63.4099,63.4099,9800.0
2013-05-14 10:50:00,77.52,77.52,77.43,77.43,23800.0,63.3772,63.3772,63.3036,63.3036,23800.0
2013-05-14 11:00:00,77.48,77.48,77.33,77.46,32400.0,63.3445,63.3445,63.2218,63.3281,32400.0
2013-05-14 11:10:00,77.47,77.51,77.42,77.51,42200.0,63.3363,63.369,63.2954,63.369,42200.0
2013-05-14 11:20:00,77.51,77.64,77.48,77.64,17200.0,63.369,63.4753,63.3445,63.4753,17200.0
2013-05-14 11:30:00,77.69,77.71,77.64,77.67,4800.0,63.5162,63.5325,63.4753,63.4998,4800.0
2013-05-14 11:40:00,77.67,77.81,77.64,77.74,12800.0,63.4998,63.6143,63.4753,63.557,12800.0
2013-05-14 11:50:00,77.75,77.8,77.73,77.76,9600.0,63.5652,63.6061,63.5489,63.5734,9600.0
2013-05-14 12:00:00,77.75,77.75,77.67,77.74,5800.0,63.5652,63.5652,63.4998,63.557,5800.0
2013-05-14 12:10:00,77.71,77.94,77.71,77.94,13400.0,63.5325,63.7206,63.5325,63.7206,13400.0
2013-05-14 12:20:00,77.94,77.97,77.91,77.94,13200.0,63.7206,63.7451,63.696,63.7206,13200.0
2013-05-14 12:30:00,77.92,78.0,77.92,78.0,14000.0,63.7042,63.7696,63.7042,63.7696,14000.0
2013-05-14 12:40:00,77.99,78.0,77.95,77.99,5200.0,63.7614,63.7696,63.7287,63.7614,5200.0
2013-05-14 12:50:00,77.96,78.0,77.96,77.97,9000.0,63.7369,63.7696,63.7369,63.7451,9000.0
2013-05-14 13:00:00,78.0,78.0,77.95,77.97,43200.0,63.7696,63.7696,63.7287,63.7451,43200.0
2013-05-14 13:10:00,77.98,78.06,77.98,78.04,18800.0,63.7533,63.8187,63.7533,63.8023,18800.0
2013-05-14 13:20:00,78.06,78.12,78.03,78.11,49800.0,63.8187,63.8677,63.7941,63.8595,49800.0
2013-05-14 13:30:00,78.1,78.27,78.1,78.23,44600.0,63.8514,63.9904,63.8514,63.9576,44600.0
2013-05-14 13:40:00,78.23,78.28,78.23,78.27,16000.0,63.9576,63.9985,63.9576,63.9904,16000.0
2013-05-14 13:50:00,78.28,78.29,78.17,78.25,25600.0,63.9985,64.0067,63.9086,63.974,25600.0
2013-05-14 14:00:00,78.21,78.22,78.13,78.17,15000.0,63.9413,63.9495,63.8759,63.9086,15000.0
2013-05-14 14:10:00,78.16,78.19,78.11,78.15,17000.0,63.9004,63.9249,63.8595,63.8922,17000.0
2013-05-14 14:20:00,78.15,78.16,78.11,78.13,20000.0,63.8922,63.9004,63.8595,63.8759,20000.0
2013-05-14 14:30:00,78.15,78.21,78.13,78.13,28400.0,63.8922,63.9413,63.8759,63.8759,28400.0
2013-05-14 14:40:00,78.14,78.15,78.08,78.11,32000.0,63.8841,63.8922,63.835,63.8595,32000.0
2013-05-14 14:50:00,78.11,78.11,78.02,78.05,19400.0,63.8595,63.8595,63.786,63.8105,19400.0
2013-05-14 15:00:00,78.02,78.08,77.99,77.99,53400.0,63.786,63.835,63.7614,63.7614,53400.0
2013-05-14 15:10:00,77.98,78.09,77.96,78.06,42000.0,63.7533,63.8432,63.7369,63.8187,42000.0
2013-05-14 15:20:00,78.06,78.08,78.0,78.02,28400.0,63.8187,63.835,63.7696,63.786,28400.0
2013-05-14 15:30:00,78.02,78.29,78.02,78.26,65400.0,63.786,64.0067,63.786,63.9822,65400.0
2013-05-14 15:40:00,78.26,78.43,78.24,78.43,86600.0,63.9822,64.1212,63.9658,64.1212,86600.0
2013-05-14 15:50:00,78.42,78.43,78.36,78.41,160600.0,64.113,64.1212,64.0639,64.1048,160600.0
2013-05-15 09:30:00,78.03,78.14,77.8,78.14,67800.0,63.7941,63.8841,63.6061,63.8841,67800.0
2013-05-15 09:40:00,78.17,78.21,77.94,78.16,47400.0,63.9086,63.9413,63.7206,63.9004,47400.0
2013-05-15 09:50:00,78.13,78.17,78.06,78.14,27000.0,63.8759,63.9086,63.8187,63.8841,27000.0
2013-05-15 10:00:00,78.16,78.28,78.08,78.08,19000.0,63.9004,63.9985,63.835,63.835,19000.0
2013-05-15 10:10:00,78.07,78.16,77.89,78.14,46400.0,63.8268,63.9004,63.6797,63.8841,46400.0
2013-05-15 10:20:00,78.16,78.29,77.83,77.88,38000.0,63.9004,64.0067,63.6306,63.6715,38000.0
2013-05-15 10:30:00,77.89,78.19,77.86,78.17,61600.0,63.6797,63.9249,63.6552,63.9086,61600.0
2013-05-15 10:40:00,78.18,78.23,77.96,77.96,35400.0,63.9168,63.9576,63.7369,63.7369,35400.0
2013-05-15 10:50:00,77.97,78.21,77.93,78.21,29800.0,63.7451,63.9413,63.7124,63.9413,29800.0
2013-05-15 11:00:00,78.24,78.47,78.24,78.41,26800.0,63.9658,64.1539,63.9658,64.1048,26800.0
2013-05-15 11:10:00,78.41,78.5,78.35,78.47,40400.0,64.1048,64.1784,64.0558,64.1539,40400.0
2013-05-15 11:20:00,78.46,78.47,78.34,78.39,26200.0,64.1457,64.1539,64.0476,64.0885,26200.0
2013-05-15 11:30:00,78.39,78.58,78.39,78.57,65800.0,64.0885,64.2438,64.0885,64.2356,65800.0
2013-05-15 11:40:00,78.57,78.6,78.5,78.51,18800.0,64.2356,64.2601,64.1784,64.1866,18800.0
2013-05-15 11:50:00,78.52,78.61,78.51,78.6,13200.0,64.1947,64.2683,64.1866,64.2601,13200.0
2013-05-15 12:00:00,78.6,78.9,78.57,78.86,18800.0,64.2601,64.5054,64.2356,64.4727,18800.0
2013-05-15 12:10:00,78.84,78.92,78.77,78.89,22600.0,64.4564,64.5218,64.3991,64.4972,22600.0
2013-05-15 12:20:00,78.91,78.91,78.74,78.83,20200.0,64.5136,64.5136,64.3746,64.4482,20200.0
2013-05-15 12:30:00,78.84,78.88,78.78,78.78,65800.0,64.4564,64.4891,64.4073,64.4073,65800.0
2013-05-15 12:40:00,78.8,78.85,78.76,78.79,15200.0,64.4237,64.4645,64.391,64.4155,15200.0
2013-05-15 12:50:00,78.78,78.82,78.67,78.8,73400.0,64.4073,64.44,64.3174,64.4237,73400.0
2013-05-15 13:00:00,78.78,78.78,78.59,78.59,45000.0,64.4073,64.4073,64.252,64.252,45000.0
2013-05-15 13:10:00,78.62,78.63,78.52,78.55,22200.0,64.2765,64.2847,64.1947,64.2193,22200.0
2013-05-15 13:20:00,78.55,78.57,78.42,78.5,38600.0,64.2193,64.2356,64.113,64.1784,38600.0
2013-05-15 13:30:00,78.5,78.58,78.46,78.47,41600.0,64.1784,64.2438,64.1457,64.1539,41600.0
2013-05-15 13:40:00,78.46,78.46,78.31,78.32,54000.0,64.1457,64.1457,64.0231,64.0312,54000.0
2013-05-15 13:50:00,78.32,78.36,78.25,78.26,39000.0,64.0312,64.0639,63.974,63.9822,39000.0
2013-05-15 14:00:00,78.22,78.26,78.06,78.08,31400.0,63.9495,63.9822,63.8187,63.835,31400.0
2013-05-15 14:10:00,78.08,78.11,77.97,77.98,49200.0,63.835,63.8595,63.7451,63.7533,49200.0
2013-05-15 14:20:00,77.98,78.0,77.89,78.0,24800.0,63.7533,63.7696,63.6797,63.7696,24800.0
2013-05-15 14:30:00,77.97,78.04,77.94,77.95,17800.0,63.7451,63.8023,63.7206,63.7287,17800.0
2013-05-15 14:40:00,77.94,77.96,77.79,77.85,27200.0,63.7206,63.7369,63.5979,63.647,27200.0
2013-05-15 14:50:00,77.85,78.0,77.79,77.91,47800.0,63.647,63.7696,63.5979,63.696,47800.0
2013-05-15 15:00:00,77.92,77.95,77.81,77.92,27200.0,63.7042,63.7287,63.6143,63.7042,27200.0
2013-05-15 15:10:00,77.94,78.08,77.85,77.85,27400.0,63.7206,63.835,63.647,63.647,27400.0
2013-05-15 15:20:00,77.86,77.98,77.84,77.97,48200.0,63.6552,63.7533,63.6388,63.7451,48200.0
2013-05-15 15:30:00,77.97,78.14,77.97,78.13,43400.0,63.7451,63.8841,63.7451,63.8759,43400.0
2013-05-15 15:40:00,78.12,78.21,78.09,78.17,42600.0,63.8677,63.9413,63.8432,63.9086,42600.0
2013-05-15 15:50:00,78.17,78.26,78.14,78.22,91000.0,63.9086,63.9822,63.8841,63.9495,91000.0
2013-05-16 09:30:00,78.04,78.45,78.03,78.12,24600.0,63.8023,64.1375,63.7941,63.8677,24600.0
2013-05-16 09:40:00,78.11,78.38,78.08,78.27,11600.0,63.8595,64.0803,63.835,63.9904,11600.0
2013-05-16 09:50:00,78.28,78.38,78.2,78.35,14800.0,63.9985,64.0803,63.9331,64.0558,14800.0
2013-05-16 10:00:00,78.31,78.33,78.1,78.15,19400.0,64.0231,64.0394,63.8514,63.8922,19400.0
2013-05-16 10:10:00,78.11,78.27,78.08,78.17,14600.0,63.8595,63.9904,63.835,63.9086,14600.0
2013-05-16 10:20:00,78.24,78.51,78.22,78.39,16800.0,63.9658,64.1866,63.9495,64.0885,16800.0
2013-05-16 10:30:00,78.33,78.55,78.24,78.53,31800.0,64.0394,64.2193,63.9658,64.2029,31800.0
2013-05-16 10:40:00,78.54,78.65,78.46,78.63,20600.0,64.2111,64.301,64.1457,64.2847,20600.0
2013-05-16 10:50:00,78.64,78.7,78.56,78.63,34800.0,64.2928,64.3419,64.2274,64.2847,34800.0
2013-05-16 11:00:00,78.61,78.63,78.5,78.55,17200.0,64.2683,64.2847,64.1784,64.2193,17200.0
2013-05-16 11:10:00,78.55,78.61,78.52,78.52,13400.0,64.2193,64.2683,64.1947,64.1947,13400.0
2013-05-16 11:20:00,78.52,78.52,78.39,78.39,21200.0,64.1947,64.1947,64.0885,64.0885,21200.0
2013-05-16 11:30:00,78.41,78.47,78.36,78.42,9000.0,64.1048,64.1539,64.0639,64.113,9000.0
2013-05-16 11:40:00,78.43,78.43,78.17,78.29,47800.0,64.1212,64.1212,63.9086,64.0067,47800.0
2013-05-16 11:50:00,78.32,78.36,78.24,78.24,9400.0,64.0312,64.0639,63.9658,63.9658,9400.0
2013-05-16 12:00:00,78.23,78.36,78.23,78.36,35800.0,63.9576,64.0639,63.9576,64.0639,35800.0
2013-05-16 12:10:00,78.35,78.36,78.15,78.25,45200.0,64.0558,64.0639,63.8922,63.974,45200.0
2013-05-16 12:20:00,78.28,78.28,78.17,78.17,7200.0,63.9985,63.9985,63.9086,63.9086,7200.0
2013-05-16 12:30:00,78.17,78.2,78.14,78.15,6800.0,63.9086,63.9331,63.8841,63.8922,6800.0
2013-05-16 12:40:00,78.14,78.14,78.02,78.04,9000.0,63.8841,63.8841,63.786,63.8023,9000.0
2013-05-16 12:50:00,78.05,78.15,78.02,78.15,16400.0,63.8105,63.8922,63.786,63.8922,16400.0
2013-05-16 13:00:00,78.12,78.17,78.11,78.16,19000.0,63.8677,63.9086,63.8595,63.9004,19000.0
2013-05-16 13:10:00,78.14,78.19,78.12,78.15,17800.0,63.8841,63.9249,63.8677,63.8922,17800.0
2013-05-16 13:20:00,78.17,78.18,78.14,78.14,7400.0,63.9086,63.9168,63.8841,63.8841,7400.0
2013-05-16 13:30:00,78.14,78.17,78.13,78.14,26000.0,63.8841,63.9086,63.8759,63.8841,26000.0
2013-05-16 13:40:00,78.13,78.17,78.11,78.13,9800.0,63.8759,63.9086,63.8595,63.8759,9800.0
2013-05-16 13:50:00,78.13,78.17,78.08,78.13,10400.0,63.8759,63.9086,63.835,63.8759,10400.0
2013-05-16 14:00:00,78.11,78.32,78.11,78.3,34600.0,63.8595,64.0312,63.8595,64.0149,34600.0
2013-05-16 14:10:00,78.32,78.36,78.29,78.36,20400.0,64.0312,64.0639,64.0067,64.0639,20400.0
2013-05-16 14:20:00,78.36,78.36,78.19,78.28,15600.0,64.0639,64.0639,63.9249,63.9985,15600.0
2013-05-16 14:30:00,78.28,78.35,78.28,78.34,15400.0,63.9985,64.0558,63.9985,64.0476,15400.0
2013-05-16 14:40:00,78.35,78.35,78.17,78.22,25600.0,64.0558,64.0558,63.9086,63.9495,25600.0
2013-05-16 14:50:00,78.26,78.26,78.02,78.02,19800.0,63.9822,63.9822,63.786,63.786,19800.0
2013-05-16 15:00:00,78.0,78.03,77.94,77.99,32000.0,63.7696,63.7941,63.7206,63.7614,32000.0
2013-05-16 15:10:00,77.99,78.08,77.95,77.95,24400.0,63.7614,63.835,63.7287,63.7287,24400.0
2013-05-16 15:20:00,77.97,77.98,77.85,77.89,23200.0,63.7451,63.7533,63.647,63.6797,23200.0
2013-05-16 15:30:00,77.89,77.89,77.76,77.79,29400.0,63.6797,63.6797,63.5734,63.5979,29400.0
2013-05-16 15:40:00,77.81,77.86,77.72,77.77,49000.0,63.6143,63.6552,63.5407,63.5816,49000.0
2013-05-16 15:50:00,77.77,77.83,77.7,77.74,107200.0,63.5816,63.6306,63.5243,63.557,107200.0
2013-05-17 09:30:00,78.36,78.42,77.95,78.36,116200.0,64.0639,64.113,63.7287,64.0639,116200.0
2013-05-17 09:40:00,78.26,78.33,78.17,78.28,7800.0,63.9822,64.0394,63.9086,63.9985,7800.0
2013-05-17 09:50:00,78.28,78.64,78.24,78.64,13400.0,63.9985,64.2928,63.9658,64.2928,13400.0
2013-05-17 10:00:00,78.62,78.71,78.46,78.51,25800.0,64.2765,64.3501,64.1457,64.1866,25800.0
2013-05-17 10:10:00,78.5,78.59,78.39,78.53,30400.0,64.1784,64.252,64.0885,64.2029,30400.0
2013-05-17 10:20:00,78.61,78.62,78.29,78.41,10600.0,64.2683,64.2765,64.0067,64.1048,10600.0
2013-05-17 10:30:00,78.46,78.63,78.4,78.4,18400.0,64.1457,64.2847,64.0966,64.0966,18400.0
2013-05-17 10:40:00,78.38,78.55,78.34,78.54,24000.0,64.0803,64.2193,64.0476,64.2111,24000.0
2013-05-17 10:50:00,78.53,78.58,78.44,78.56,47000.0,64.2029,64.2438,64.1293,64.2274,47000.0
2013-05-17 11:00:00,78.53,78.73,78.53,78.73,43400.0,64.2029,64.3664,64.2029,64.3664,43400.0
2013-05-17 11:10:00,78.68,78.76,78.61,78.73,30800.0,64.3255,64.391,64.2683,64.3664,30800.0
2013-05-17 11:20:00,78.75,78.86,78.73,78.8,54000.0,64.3828,64.4727,64.3664,64.4237,54000.0
2013-05-17 11:30:00,78.79,78.87,78.79,78.85,10200.0,64.4155,64.4809,64.4155,64.4645,10200.0
2013-05-17 11:40:00,78.86,78.86,78.73,78.81,14800.0,64.4727,64.4727,64.3664,64.4318,14800.0
2013-05-17 11:50:00,78.81,78.87,78.75,78.81,31000.0,64.4318,64.4809,64.3828,64.4318,31000.0
2013-05-17 12:00:00,78.78,78.79,78.67,78.76,24600.0,64.4073,64.4155,64.3174,64.391,24600.0
2013-05-17 12:10:00,78.75,78.8,78.74,78.76,21600.0,64.3828,64.4237,64.3746,64.391,21600.0
2013-05-17 12:20:00,78.77,78.77,78.67,78.71,31200.0,64.3991,64.3991,64.3174,64.3501,31200.0
2013-05-17 12:30:00,78.74,78.75,78.7,78.75,17600.0,64.3746,64.3828,64.3419,64.3828,17600.0
2013-05-17 12:40:00,78.73,78.75,78.65,78.65,16000.0,64.3664,64.3828,64.301,64.301,16000.0
2013-05-17 12:50:00,78.67,78.67,78.53,78.63,18200.0,64.3174,64.3174,64.2029,64.2847,18200.0
2013-05-17 13:00:00,78.66,78.68,78.62,78.66,8800.0,64.3092,64.3255,64.2765,64.3092,8800.0
2013-05-17 13:10:00,78.67,78.69,78.65,78.65,7000.0,64.3174,64.3337,64.301,64.301,7000.0
2013-05-17 13:20:00,78.65,78.68,78.6,78.63,13000.0,64.301,64.3255,64.2601,64.2847,13000.0
2013-05-17 13:30:00,78.66,78.66,78.58,78.63,35800.0,64.3092,64.3092,64.2438,64.2847,35800.0
2013-05-17 13:40:00,78.62,78.63,78.57,78.59,19600.0,64.2765,64.2847,64.2356,64.252,19600.0
2013-05-17 13:50:00,78.64,78.69,78.62,78.67,5800.0,64.2928,64.3337,64.2765,64.3174,5800.0
2013-05-17 14:00:00,78.66,78.67,78.61,78.67,8400.0,64.3092,64.3174,64.2683,64.3174,8400.0
2013-05-17 14:10:00,78.67,78.75,78.67,78.74,9600.0,64.3174,64.3828,64.3174,64.3746,9600.0
2013-05-17 14:20:00,78.74,78.85,78.71,78.85,8800.0,64.3746,64.4645,64.3501,64.4645,8800.0
2013-05-17 14:30:00,78.85,78.95,78.83,78.95,10000.0,64.4645,64.5463,64.4482,64.5463,10000.0
2013-05-17 14:40:00,78.95,79.02,78.92,79.01,16000.0,64.5463,64.6035,64.5218,64.5953,16000.0
2013-05-17 14:50:00,79.02,79.1,79.02,79.1,12600.0,64.6035,64.6689,64.6035,64.6689,12600.0
2013-05-17 15:00:00,79.13,79.19,79.09,79.15,12400.0,64.6935,64.7425,64.6607,64.7098,12400.0
2013-05-17 15:10:00,79.15,79.22,79.13,79.21,14000.0,64.7098,64.767,64.6935,64.7589,14000.0
2013-05-17 15:20:00,79.24,79.34,79.17,79.34,42800.0,64.7834,64.8651,64.7262,64.8651,42800.0
2013-05-17 15:30:00,79.32,79.41,79.32,79.37,37000.0,64.8488,64.9224,64.8488,64.8897,37000.0
2013-05-17 15:40:00,79.36,79.45,79.33,79.4,32600.0,64.8815,64.9551,64.857,64.9142,32600.0
2013-05-17 15:50:00,79.39,79.43,79.32,79.42,141000.0,64.906,64.9387,64.8488,64.9305,141000.0
2013-05-20 09:30:00,79.18,79.24,78.64,79.02,67800.0,64.7343,64.7834,64.2928,64.6035,67800.0
2013-05-20 09:40:00,79.03,79.11,78.46,78.48,35000.0,64.6117,64.6771,64.1457,64.162,35000.0
2013-05-20 09:50:00,78.48,78.57,78.26,78.51,19800.0,64.162,64.2356,63.9822,64.1866,19800.0
2013-05-20 10:00:00,78.52,78.58,78.41,78.42,26200.0,64.1947,64.2438,64.1048,64.113,26200.0
2013-05-20 10:10:00,78.42,78.54,78.33,78.38,33000.0,64.113,64.2111,64.0394,64.0803,33000.0
2013-05-20 10:20:00,78.46,78.47,78.13,78.13,17200.0,64.1457,64.1539,63.8759,63.8759,17200.0
2013-05-20 10:30:00,78.14,78.24,77.97,78.01,58600.0,63.8841,63.9658,63.7451,63.7778,58600.0
2013-05-20 10:40:00,78.03,78.17,78.0,78.06,44800.0,63.7941,63.9086,63.7696,63.8187,44800.0
2013-05-20 10:50:00,78.05,78.05,77.9,78.05,17000.0,63.8105,63.8105,63.6879,63.8105,17000.0
2013-05-20 11:00:00,78.08,78.2,78.06,78.16,28200.0,63.835,63.9331,63.8187,63.9004,28200.0
2013-05-20 11:10:00,78.2,78.45,78.2,78.45,14000.0,63.9331,64.1375,63.9331,64.1375,14000.0
2013-05-20 11:20:00,78.49,78.5,78.34,78.38,23000.0,64.1702,64.1784,64.0476,64.0803,23000.0
2013-05-20 11:30:00,78.39,78.61,78.39,78.58,9600.0,64.0885,64.2683,64.0885,64.2438,9600.0
2013-05-20 11:40:00,78.6,78.69,78.57,78.69,17800.0,64.2601,64.3337,64.2356,64.3337,17800.0
2013-05-20 11:50:00,78.67,78.89,78.65,78.88,51800.0,64.3174,64.4972,64.301,64.4891,51800.0
2013-05-20 12:00:00,78.89,78.97,78.86,78.86,27800.0,64.4972,64.5626,64.4727,64.4727,27800.0
2013-05-20 12:10:00,78.86,78.98,78.86,78.92,11400.0,64.4727,64.5708,64.4727,64.5218,11400.0
2013-05-20 12:20:00,78.96,78.99,78.83,78.9,13400.0,64.5545,64.579,64.4482,64.5054,13400.0
2013-05-20 12:30:00,78.91,78.92,78.76,78.8,26800.0,64.5136,64.5218,64.391,64.4237,26800.0
2013-05-20 12:40:00,78.79,78.9,78.78,78.84,24800.0,64.4155,64.5054,64.4073,64.4564,24800.0
2013-05-20 12:50:00,78.83,78.89,78.81,78.86,32800.0,64.4482,64.4972,64.4318,64.4727,32800.0
2013-05-20 13:00:00,78.83,78.95,78.81,78.89,8600.0,64.4482,64.5463,64.4318,64.4972,8600.0
2013-05-20 13:10:00,78.86,78.86,78.65,78.67,5600.0,64.4727,64.4727,64.301,64.3174,5600.0
2013-05-20 13:20:00,78.65,78.68,78.57,78.61,27600.0,64.301,64.3255,64.2356,64.2683,27600.0
2013-05-20 13:30:00,78.62,78.71,78.61,78.64,6400.0,64.2765,64.3501,64.2683,64.2928,6400.0
2013-05-20 13:40:00,78.64,78.64,78.5,78.58,5400.0,64.2928,64.2928,64.1784,64.2438,5400.0
2013-05-20 13:50:00,78.57,78.66,78.56,78.66,12600.0,64.2356,64.3092,64.2274,64.3092,12600.0
2013-05-20 14:00:00,78.64,78.66,78.49,78.61,26800.0,64.2928,64.3092,64.1702,64.2683,26800.0
2013-05-20 14:10:00,78.61,78.69,78.61,78.66,31000.0,64.2683,64.3337,64.2683,64.3092,31000.0
2013-05-20 14:20:00,78.66,78.79,78.64,78.66,21000.0,64.3092,64.4155,64.2928,64.3092,21000.0
2013-05-20 14:30:00,78.66,78.7,78.56,78.61,9600.0,64.3092,64.3419,64.2274,64.2683,9600.0
2013-05-20 14:40:00,78.6,78.71,78.56,78.67,88000.0,64.2601,64.3501,64.2274,64.3174,88000.0
2013-05-20 14:50:00,78.7,78.82,78.59,78.65,69400.0,64.3419,64.44,64.252,64.301,69400.0
2013-05-20 15:00:00,78.67,78.74,78.63,78.7,33400.0,64.3174,64.3746,64.2847,64.3419,33400.0
2013-05-20 15:10:00,78.68,78.73,78.62,78.64,14800.0,64.3255,64.3664,64.2765,64.2928,14800.0
2013-05-20 15:20:00,78.61,78.65,78.55,78.58,54400.0,64.2683,64.301,64.2193,64.2438,54400.0
2013-05-20 15:30:00,78.61,78.61,78.47,78.48,28000.0,64.2683,64.2683,64.1539,64.162,28000.0
2013-05-20 15:40:00,78.48,78.58,78.42,78.56,30400.0,64.162,64.2438,64.113,64.2274,30400.0
2013-05-20 15:50:00,78.56,78.58,78.48,78.53,103600.0,64.2274,64.2438,64.162,64.2029,103600.0
2013-05-21 09:30:00,78.77,79.04,78.51,79.01,20600.0,64.3991,64.6199,64.1866,64.5953,20600.0
2013-05-21 09:40:00,79.09,79.21,79.0,79.08,14000.0,64.6607,64.7589,64.5872,64.6526,14000.0
2013-05-21 09:50:00,79.16,79.67,79.12,79.67,80600.0,64.718,65.1349,64.6853,65.1349,80600.0
2013-05-21 10:00:00,79.64,79.64,79.38,79.41,21400.0,65.1104,65.1104,64.8978,64.9224,21400.0
2013-05-21 10:10:00,79.35,79.39,79.08,79.25,63800.0,64.8733,64.906,64.6526,64.7916,63800.0
2013-05-21 10:20:00,79.24,79.36,79.13,79.25,32400.0,64.7834,64.8815,64.6935,64.7916,32400.0
2013-05-21 10:30:00,79.3,79.3,78.96,79.06,9200.0,64.8324,64.8324,64.5545,64.6362,9200.0
2013-05-21 10:40:00,79.06,79.06,78.91,79.01,6600.0,64.6362,64.6362,64.5136,64.5953,6600.0
2013-05-21 10:50:00,79.01,79.04,78.76,78.77,37200.0,64.5953,64.6199,64.391,64.3991,37200.0
2013-05-21 11:00:00,78.76,78.84,78.74,78.82,8000.0,64.391,64.4564,64.3746,64.44,8000.0
2013-05-21 11:10:00,78.82,78.86,78.67,78.85,10600.0,64.44,64.4727,64.3174,64.4645,10600.0
2013-05-21 11:20:00,78.84,78.99,78.82,78.98,29600.0,64.4564,64.579,64.44,64.5708,29600.0
2013-05-21 11:30:00,78.99,79.21,78.99,79.1,16200.0,64.579,64.7589,64.579,64.6689,16200.0
2013-05-21 11:40:00,79.14,79.2,79.11,79.2,4600.0,64.7016,64.7507,64.6771,64.7507,4600.0
2013-05-21 11:50:00,79.22,79.25,79.17,79.2,10800.0,64.767,64.7916,64.7262,64.7507,10800.0
2013-05-21 12:00:00,79.22,79.3,79.18,79.26,25400.0,64.767,64.8324,64.7343,64.7997,25400.0
2013-05-21 12:10:00,79.27,79.39,79.27,79.36,10000.0,64.8079,64.906,64.8079,64.8815,10000.0
2013-05-21 12:20:00,79.35,79.43,79.33,79.39,5000.0,64.8733,64.9387,64.857,64.906,5000.0
2013-05-21 12:30:00,79.46,79.49,79.42,79.42,24000.0,64.9632,64.9878,64.9305,64.9305,24000.0
2013-05-21 12:40:00,79.44,79.55,79.44,79.5,12000.0,64.9469,65.0368,64.9469,64.9959,12000.0
2013-05-21 12:50:00,79.51,79.58,79.49,79.56,10600.0,65.0041,65.0614,64.9878,65.045,10600.0
2013-05-21 13:00:00,79.55,79.72,79.54,79.64,19800.0,65.0368,65.1758,65.0287,65.1104,19800.0
2013-05-21 13:10:00,79.61,79.61,79.53,79.61,6600.0,65.0859,65.0859,65.0205,65.0859,6600.0
2013-05-21 13:20:00,79.58,79.6,79.42,79.42,12200.0,65.0614,65.0777,64.9305,64.9305,12200.0
2013-05-21 13:30:00,79.42,79.44,79.39,79.41,8800.0,64.9305,64.9469,64.906,64.9224,8800.0
2013-05-21 13:40:00,79.41,79.42,79.31,79.33,5800.0,64.9224,64.9305,64.8406,64.857,5800.0
2013-05-21 13:50:00,79.33,79.44,79.29,79.44,35400.0,64.857,64.9469,64.8243,64.9469,35400.0
2013-05-21 14:00:00,79.42,79.45,79.36,79.41,16400.0,64.9305,64.9551,64.8815,64.9224,16400.0
2013-05-21 14:10:00,79.42,79.64,79.42,79.63,34400.0,64.9305,65.1104,64.9305,65.1022,34400.0
2013-05-21 14:20:00,79.61,79.61,79.51,79.52,23800.0,65.0859,65.0859,65.0041,65.0123,23800.0
2013-05-21 14:30:00,79.51,79.56,79.47,79.54,13800.0,65.0041,65.045,64.9714,65.0287,13800.0
2013-05-21 14:40:00,79.54,79.55,79.43,79.51,15800.0,65.0287,65.0368,64.9387,65.0041,15800.0
2013-05-21 14:50:00,79.53,79.54,79.45,79.47,18600.0,65.0205,65.0287,64.9551,64.9714,18600.0
2013-05-21 15:00:00,79.46,79.51,79.42,79.51,16600.0,64.9632,65.0041,64.9305,65.0041,16600.0
2013-05-21 15:10:00,79.51,79.61,79.48,79.6,63200.0,65.0041,65.0859,64.9796,65.0777,63200.0
2013-05-21 15:20:00,79.62,79.69,79.44,79.46,38600.0,65.0941,65.1513,64.9469,64.9632,38600.0
2013-05-21 15:30:00,79.46,79.52,79.42,79.52,36400.0,64.9632,65.0123,64.9305,65.0123,36400.0
2013-05-21 15:40:00,79.53,79.6,79.48,79.58,108000.0,65.0205,65.0777,64.9796,65.0614,108000.0
2013-05-21 15:50:00,79.58,79.59,79.44,79.47,148600.0,65.0614,65.0695,64.9469,64.9714,148600.0
2013-05-22 09:30:00,79.45,79.69,79.28,79.33,13800.0,64.9551,65.1513,64.8161,64.857,13800.0
2013-05-22 09:40:00,79.44,79.44,79.14,79.16,12600.0,64.9469,64.9469,64.7016,64.718,12600.0
2013-05-22 09:50:00,79.23,79.39,79.16,79.39,26200.0,64.7752,64.906,64.718,64.906,26200.0
2013-05-22 10:00:00,79.33,79.91,79.33,79.85,27600.0,64.857,65.3311,64.857,65.2821,27600.0
2013-05-22 10:10:00,79.86,80.25,79.82,80.14,39400.0,65.2903,65.6091,65.2576,65.5192,39400.0
2013-05-22 10:20:00,80.16,80.42,80.07,80.38,14400.0,65.5355,65.7481,65.462,65.7154,14400.0
2013-05-22 10:30:00,80.31,80.31,79.69,79.74,25000.0,65.6582,65.6582,65.1513,65.1922,25000.0
2013-05-22 10:40:00,79.73,80.09,79.73,79.83,21800.0,65.184,65.4783,65.184,65.2657,21800.0
2013-05-22 10:50:00,79.86,79.99,79.72,79.88,26200.0,65.2903,65.3966,65.1758,65.3066,26200.0
2013-05-22 11:00:00,79.87,80.15,79.86,80.08,69200.0,65.2984,65.5274,65.2903,65.4701,69200.0
2013-05-22 11:10:00,80.08,80.27,80.01,80.16,59200.0,65.4701,65.6255,65.4129,65.5355,59200.0
2013-05-22 11:20:00,80.16,80.26,80.1,80.2,37800.0,65.5355,65.6173,65.4865,65.5682,37800.0
2013-05-22 11:30:00,80.24,80.38,79.97,80.01,94800.0,65.6009,65.7154,65.3802,65.4129,94800.0
2013-05-22 11:40:00,79.87,80.26,79.86,80.15,16400.0,65.2984,65.6173,65.2903,65.5274,16400.0
2013-05-22 11:50:00,80.14,80.14,79.97,80.06,39400.0,65.5192,65.5192,65.3802,65.4538,39400.0
2013-05-22 12:00:00,80.08,80.11,79.95,80.01,37800.0,65.4701,65.4947,65.3639,65.4129,37800.0
2013-05-22 12:10:00,80.01,80.01,79.84,79.92,16200.0,65.4129,65.4129,65.2739,65.3393,16200.0
2013-05-22 12:20:00,79.94,79.94,79.77,79.77,15800.0,65.3557,65.3557,65.2167,65.2167,15800.0
2013-05-22 12:30:00,79.8,79.82,79.69,79.78,10600.0,65.2412,65.2576,65.1513,65.2249,10600.0
2013-05-22 12:40:00,79.83,80.05,79.81,80.04,55600.0,65.2657,65.4456,65.2494,65.4374,55600.0
2013-05-22 12:50:00,80.05,80.14,80.04,80.14,7200.0,65.4456,65.5192,65.4374,65.5192,7200.0
2013-05-22 13:00:00,80.17,80.17,80.05,80.08,18600.0,65.5437,65.5437,65.4456,65.4701,18600.0
2013-05-22 13:10:00,80.1,80.1,79.92,79.92,6000.0,65.4865,65.4865,65.3393,65.3393,6000.0
2013-05-22 13:20:00,79.86,79.89,79.73,79.75,18200.0,65.2903,65.3148,65.184,65.2003,18200.0
2013-05-22 13:30:00,79.7,79.72,79.47,79.47,12000.0,65.1595,65.1758,64.9714,64.9714,12000.0
2013-05-22 13:40:00,79.5,79.52,79.25,79.42,5600.0,64.9959,65.0123,64.7916,64.9305,5600.0
2013-05-22 13:50:00,79.46,79.46,79.35,79.4,11200.0,64.9632,64.9632,64.8733,64.9142,11200.0
2013-05-22 14:00:00,79.48,79.6,78.92,79.08,94800.0,64.9796,65.0777,64.5218,64.6526,94800.0
2013-05-22 14:10:00,79.01,79.01,78.82,78.86,12400.0,64.5953,64.5953,64.44,64.4727,12400.0
2013-05-22 14:20:00,78.93,79.05,78.83,78.92,7600.0,64.5299,64.628,64.4482,64.5218,7600.0
2013-05-22 14:30:00,78.96,78.99,78.7,78.79,16000.0,64.5545,64.579,64.3419,64.4155,16000.0
2013-05-22 14:40:00,78.75,79.08,78.73,79.08,17800.0,64.3828,64.6526,64.3664,64.6526,17800.0
2013-05-22 14:50:00,79.08,79.15,78.93,79.15,14200.0,64.6526,64.7098,64.5299,64.7098,14200.0
2013-05-22 15:00:00,79.14,79.14,78.86,78.98,24600.0,64.7016,64.7016,64.4727,64.5708,24600.0
2013-05-22 15:10:00,78.95,78.96,78.72,78.73,15800.0,64.5463,64.5545,64.3583,64.3664,15800.0
2013-05-22 15:20:00,78.7,78.7,78.41,78.41,26800.0,64.3419,64.3419,64.1048,64.1048,26800.0
2013-05-22 15:30:00,78.42,78.47,78.3,78.44,24200.0,64.113,64.1539,64.0149,64.1293,24200.0
2013-05-22 15:40:00,78.43,78.61,78.33,78.55,18000.0,64.1212,64.2683,64.0394,64.2193,18000.0
2013-05-22 15:50:00,78.56,78.8,78.54,78.78,116800.0,64.2274,64.4237,64.2111,64.4073,116800.0
2013-05-23 09:30:00,77.72,78.05,77.18,77.5,63800.0,63.5407,63.8105,63.0992,63.3608,63800.0
2013-05-23 09:40:00,77.51,77.91,77.46,77.63,58600.0,63.369,63.696,63.3281,63.4671,58600.0
2013-05-23 09:50:00,77.58,77.63,77.41,77.63,25200.0,63.4262,63.4671,63.2872,63.4671,25200.0
2013-05-23 10:00:00,77.62,77.91,77.61,77.86,25600.0,63.4589,63.696,63.4508,63.6552,25600.0
2013-05-23 10:10:00,77.86,78.17,77.83,78.17,29600.0,63.6552,63.9086,63.6306,63.9086,29600.0
2013-05-23 10:20:00,78.14,78.3,78.06,78.11,51000.0,63.8841,64.0149,63.8187,63.8595,51000.0
2013-05-23 10:30:00,78.1,78.34,78.04,78.04,57800.0,63.8514,64.0476,63.8023,63.8023,57800.0
2013-05-23 10:40:00,78.04,78.05,77.83,77.88,10000.0,63.8023,63.8105,63.6306,63.6715,10000.0
2013-05-23 10:50:00,77.88,78.18,77.86,78.12,28800.0,63.6715,63.9168,63.6552,63.8677,28800.0
2013-05-23 11:00:00,78.14,78.25,78.14,78.24,31000.0,63.8841,63.974,63.8841,63.9658,31000.0
2013-05-23 11:10:00,78.24,78.45,78.24,78.42,10800.0,63.9658,64.1375,63.9658,64.113,10800.0
2013-05-23 11:20:00,78.46,78.66,78.29,78.37,13400.0,64.1457,64.3092,64.0067,64.0721,13400.0
2013-05-23 11:30:00,78.36,78.42,78.32,78.38,10600.0,64.0639,64.113,64.0312,64.0803,10600.0
2013-05-23 11:40:00,78.39,78.5,78.28,78.5,12400.0,64.0885,64.1784,63.9985,64.1784,12400.0
2013-05-23 11:50:00,78.54,78.61,78.37,78.46,16200.0,64.2111,64.2683,64.0721,64.1457,16200.0
2013-05-23 12:00:00,78.51,78.74,78.51,78.71,42200.0,64.1866,64.3746,64.1866,64.3501,42200.0
2013-05-23 12:10:00,78.65,78.77,78.63,78.67,11200.0,64.301,64.3991,64.2847,64.3174,11200.0
2013-05-23 12:20:00,78.67,78.76,78.66,78.66,5800.0,64.3174,64.391,64.3092,64.3092,5800.0
2013-05-23 12:30:00,78.64,78.66,78.33,78.39,14000.0,64.2928,64.3092,64.0394,64.0885,14000.0
2013-05-23 12:40:00,78.33,78.38,78.27,78.38,8400.0,64.0394,64.0803,63.9904,64.0803,8400.0
2013-05-23 12:50:00,78.37,78.49,78.35,78.46,16800.0,64.0721,64.1702,64.0558,64.1457,16800.0
2013-05-23 13:00:00,78.45,78.53,78.42,78.49,19000.0,64.1375,64.2029,64.113,64.1702,19000.0
2013-05-23 13:10:00,78.54,78.56,78.48,78.52,6400.0,64.2111,64.2274,64.162,64.1947,6400.0
2013-05-23 13:20:00,78.52,78.57,78.4,78.44,10400.0,64.1947,64.2356,64.0966,64.1293,10400.0
2013-05-23 13:30:00,78.41,78.54,78.39,78.53,24800.0,64.1048,64.2111,64.0885,64.2029,24800.0
2013-05-23 13:40:00,78.5,78.5,78.33,78.39,17000.0,64.1784,64.1784,64.0394,64.0885,17000.0
2013-05-23 13:50:00,78.42,78.61,78.42,78.61,13400.0,64.113,64.2683,64.113,64.2683,13400.0
2013-05-23 14:00:00,78.67,78.84,78.67,78.84,26000.0,64.3174,64.4564,64.3174,64.4564,26000.0
2013-05-23 14:10:00,78.8,78.89,78.73,78.89,20000.0,64.4237,64.4972,64.3664,64.4972,20000.0
2013-05-23 14:20:00,78.89,78.95,78.78,78.78,18200.0,64.4972,64.5463,64.4073,64.4073,18200.0
2013-05-23 14:30:00,78.8,78.8,78.61,78.61,13000.0,64.4237,64.4237,64.2683,64.2683,13000.0
2013-05-23 14:40:00,78.63,78.82,78.63,78.78,17400.0,64.2847,64.44,64.2847,64.4073,17400.0
2013-05-23 14:50:00,78.75,78.82,78.58,78.69,18800.0,64.3828,64.44,64.2438,64.3337,18800.0
2013-05-23 15:00:00,78.7,78.71,78.44,78.58,31400.0,64.3419,64.3501,64.1293,64.2438,31400.0
2013-05-23 15:10:00,78.55,78.61,78.39,78.39,15800.0,64.2193,64.2683,64.0885,64.0885,15800.0
2013-05-23 15:20:00,78.41,78.46,78.32,78.43,15800.0,64.1048,64.1457,64.0312,64.1212,15800.0
2013-05-23 15:30:00,78.42,78.53,78.39,78.43,18800.0,64.113,64.2029,64.0885,64.1212,18800.0
2013-05-23 15:40:00,78.41,78.51,78.36,78.42,47600.0,64.1048,64.1866,64.0639,64.113,47600.0
2013-05-23 15:50:00,78.44,78.63,78.39,78.44,97600.0,64.1293,64.2847,64.0885,64.1293,97600.0
2013-05-24 09:30:00,77.82,78.03,77.8,77.91,35600.0,63.6224,63.7941,63.6061,63.696,35600.0
2013-05-24 09:40:00,77.85,77.85,77.63,77.63,18400.0,63.647,63.647,63.4671,63.4671,18400.0
2013-05-24 09:50:00,77.65,77.71,77.56,77.57,14000.0,63.4835,63.5325,63.4099,63.4181,14000.0
2013-05-24 10:00:00,77.57,77.58,77.38,77.41,5600.0,63.4181,63.4262,63.2627,63.2872,5600.0
2013-05-24 10:10:00,77.45,77.55,77.38,77.41,13400.0,63.32,63.4017,63.2627,63.2872,13400.0
2013-05-24 10:20:00,77.41,77.42,77.17,77.39,22400.0,63.2872,63.2954,63.091,63.2709,22400.0
2013-05-24 10:30:00,77.39,77.54,77.38,77.49,17400.0,63.2709,63.3935,63.2627,63.3527,17400.0
2013-05-24 10:40:00,77.56,77.56,77.17,77.17,20400.0,63.4099,63.4099,63.091,63.091,20400.0
2013-05-24 10:50:00,77.19,77.52,77.17,77.5,10800.0,63.1074,63.3772,63.091,63.3608,10800.0
2013-05-24 11:00:00,77.53,77.8,77.45,77.8,16200.0,63.3854,63.6061,63.32,63.6061,16200.0
2013-05-24 11:10:00,77.81,77.82,77.72,77.74,8600.0,63.6143,63.6224,63.5407,63.557,8600.0
2013-05-24 11:20:00,77.74,77.81,77.66,77.77,11400.0,63.557,63.6143,63.4916,63.5816,11400.0
2013-05-24 11:30:00,77.72,77.96,77.71,77.96,2800.0,63.5407,63.7369,63.5325,63.7369,2800.0
2013-05-24 11:40:00,77.98,78.06,77.94,78.01,12400.0,63.7533,63.8187,63.7206,63.7778,12400.0
2013-05-24 11:50:00,78.01,78.12,77.99,78.06,40000.0,63.7778,63.8677,63.7614,63.8187,40000.0
2013-05-24 12:00:00,78.11,78.11,78.1,78.11,800.0,63.8595,63.8595,63.8514,63.8595,800.0
2013-05-24 12:10:00,78.11,78.15,78.04,78.15,2000.0,63.8595,63.8922,63.8023,63.8922,2000.0
2013-05-24 12:20:00,78.18,78.25,78.08,78.21,20600.0,63.9168,63.974,63.835,63.9413,20600.0
2013-05-24 12:30:00,78.18,78.19,78.08,78.08,5800.0,63.9168,63.9249,63.835,63.835,5800.0
2013-05-24 12:40:00,78.07,78.14,78.07,78.13,2200.0,63.8268,63.8841,63.8268,63.8759,2200.0
2013-05-24 12:50:00,78.16,78.18,78.13,78.16,2600.0,63.9004,63.9168,63.8759,63.9004,2600.0
2013-05-24 13:00:00,78.11,78.19,78.11,78.17,3400.0,63.8595,63.9249,63.8595,63.9086,3400.0
2013-05-24 13:10:00,78.16,78.2,78.1,78.2,11000.0,63.9004,63.9331,63.8514,63.9331,11000.0
2013-05-24 13:20:00,78.23,78.38,78.23,78.38,4600.0,63.9576,64.0803,63.9576,64.0803,4600.0
2013-05-24 13:30:00,78.38,78.41,78.32,78.32,14000.0,64.0803,64.1048,64.0312,64.0312,14000.0
2013-05-24 13:40:00,78.33,78.35,78.29,78.31,6800.0,64.0394,64.0558,64.0067,64.0231,6800.0
2013-05-24 13:50:00,78.38,78.44,78.29,78.31,13800.0,64.0803,64.1293,64.0067,64.0231,13800.0
2013-05-24 14:00:00,78.29,78.33,78.25,78.29,5800.0,64.0067,64.0394,63.974,64.0067,5800.0
2013-05-24 14:10:00,78.31,78.42,78.27,78.39,20200.0,64.0231,64.113,63.9904,64.0885,20200.0
2013-05-24 14:20:00,78.38,78.43,78.36,78.43,9200.0,64.0803,64.1212,64.0639,64.1212,9200.0
2013-05-24 14:30:00,78.4,78.51,78.36,78.51,9600.0,64.0966,64.1866,64.0639,64.1866,9600.0
2013-05-24 14:40:00,78.5,78.68,78.5,78.61,27800.0,64.1784,64.3255,64.1784,64.2683,27800.0
2013-05-24 14:50:00,78.6,78.72,78.6,78.66,10200.0,64.2601,64.3583,64.2601,64.3092,10200.0
2013-05-24 15:00:00,78.63,78.67,78.58,78.62,8000.0,64.2847,64.3174,64.2438,64.2765,8000.0
2013-05-24 15:10:00,78.64,78.64,78.44,78.44,50200.0,64.2928,64.2928,64.1293,64.1293,50200.0
2013-05-24 15:20:00,78.45,78.58,78.42,78.49,15800.0,64.1375,64.2438,64.113,64.1702,15800.0
2013-05-24 15:30:00,78.45,78.45,78.16,78.16,19800.0,64.1375,64.1375,63.9004,63.9004,19800.0
2013-05-24 15:40:00,78.17,78.29,78.08,78.16,68800.0,63.9086,64.0067,63.835,63.9004,68800.0
2013-05-24 15:50:00,78.15,78.45,78.12,78.4,96000.0,63.8922,64.1375,63.8677,64.0966,96000.0
2013-05-28 09:30:00,79.5,79.75,79.19,79.26,49400.0,64.9959,65.2003,64.7425,64.7997,49400.0
2013-05-28 09:40:00,79.26,79.75,79.2,79.5,19800.0,64.7997,65.2003,64.7507,64.9959,19800.0
2013-05-28 09:50:00,79.57,79.67,79.39,79.39,7200.0,65.0532,65.1349,64.906,64.906,7200.0
2013-05-28 10:00:00,79.5,79.58,79.39,79.46,13000.0,64.9959,65.0614,64.906,64.9632,13000.0
2013-05-28 10:10:00,79.42,79.54,79.3,79.46,15400.0,64.9305,65.0287,64.8324,64.9632,15400.0
2013-05-28 10:20:00,79.52,79.55,79.46,79.49,20600.0,65.0123,65.0368,64.9632,64.9878,20600.0
2013-05-28 10:30:00,79.45,79.57,79.33,79.42,24800.0,64.9551,65.0532,64.857,64.9305,24800.0
2013-05-28 10:40:00,79.41,79.49,79.2,79.31,21200.0,64.9224,64.9878,64.7507,64.8406,21200.0
2013-05-28 10:50:00,79.32,79.36,79.1,79.22,14600.0,64.8488,64.8815,64.6689,64.767,14600.0
2013-05-28 11:00:00,79.21,79.27,79.03,79.03,47000.0,64.7589,64.8079,64.6117,64.6117,47000.0
2013-05-28 11:10:00,79.04,79.08,78.94,79.08,25200.0,64.6199,64.6526,64.5381,64.6526,25200.0
2013-05-28 11:20:00,79.06,79.09,78.96,79.0,10600.0,64.6362,64.6607,64.5545,64.5872,10600.0
2013-05-28 11:30:00,79.05,79.05,78.78,78.92,50400.0,64.628,64.628,64.4073,64.5218,50400.0
2013-05-28 11:40:00,78.89,79.03,78.85,78.98,43200.0,64.4972,64.6117,64.4645,64.5708,43200.0
2013-05-28 11:50:00,78.92,78.97,78.68,78.68,6800.0,64.5218,64.5626,64.3255,64.3255,6800.0
2013-05-28 12:00:00,78.74,78.88,78.69,78.85,5400.0,64.3746,64.4891,64.3337,64.4645,5400.0
2013-05-28 12:10:00,78.92,78.94,78.84,78.86,4600.0,64.5218,64.5381,64.4564,64.4727,4600.0
2013-05-28 12:20:00,78.94,78.94,78.8,78.8,8400.0,64.5381,64.5381,64.4237,64.4237,8400.0
2013-05-28 12:30:00,78.81,78.87,78.8,78.82,4000.0,64.4318,64.4809,64.4237,64.44,4000.0
2013-05-28 12:40:00,78.83,78.89,78.71,78.72,13200.0,64.4482,64.4972,64.3501,64.3583,13200.0
2013-05-28 12:50:00,78.77,78.79,78.67,78.79,7000.0,64.3991,64.4155,64.3174,64.4155,7000.0
2013-05-28 13:00:00,78.86,78.89,78.74,78.75,51800.0,64.4727,64.4972,64.3746,64.3828,51800.0
2013-05-28 13:10:00,78.75,78.81,78.71,78.8,6000.0,64.3828,64.4318,64.3501,64.4237,6000.0
2013-05-28 13:20:00,78.83,78.83,78.61,78.61,9400.0,64.4482,64.4482,64.2683,64.2683,9400.0
2013-05-28 13:30:00,78.66,78.67,78.47,78.51,15200.0,64.3092,64.3174,64.1539,64.1866,15200.0
2013-05-28 13:40:00,78.47,78.5,78.3,78.36,31800.0,64.1539,64.1784,64.0149,64.0639,31800.0
2013-05-28 13:50:00,78.34,78.34,78.19,78.23,34000.0,64.0476,64.0476,63.9249,63.9576,34000.0
2013-05-28 14:00:00,78.24,78.28,78.13,78.27,12000.0,63.9658,63.9985,63.8759,63.9904,12000.0
2013-05-28 14:10:00,78.26,78.26,78.1,78.13,24800.0,63.9822,63.9822,63.8514,63.8759,24800.0
2013-05-28 14:20:00,78.14,78.15,78.06,78.12,14200.0,63.8841,63.8922,63.8187,63.8677,14200.0
2013-05-28 14:30:00,78.14,78.17,78.04,78.08,15400.0,63.8841,63.9086,63.8023,63.835,15400.0
2013-05-28 14:40:00,78.08,78.24,78.08,78.24,16200.0,63.835,63.9658,63.835,63.9658,16200.0
2013-05-28 14:50:00,78.25,78.36,78.23,78.32,20800.0,63.974,64.0639,63.9576,64.0312,20800.0
2013-05-28 15:00:00,78.35,78.42,78.2,78.38,20000.0,64.0558,64.113,63.9331,64.0803,20000.0
2013-05-28 15:10:00,78.41,78.51,78.35,78.45,25400.0,64.1048,64.1866,64.0558,64.1375,25400.0
2013-05-28 15:20:00,78.45,78.5,78.36,78.42,24400.0,64.1375,64.1784,64.0639,64.113,24400.0
2013-05-28 15:30:00,78.42,78.63,78.41,78.61,17600.0,64.113,64.2847,64.1048,64.2683,17600.0
2013-05-28 15:40:00,78.59,78.67,78.58,78.64,49400.0,64.252,64.3174,64.2438,64.2928,49400.0
2013-05-28 15:50:00,78.64,78.71,78.57,78.66,78800.0,64.2928,64.3501,64.2356,64.3092,78800.0
2013-05-29 09:30:00,78.11,78.68,78.04,78.24,33200.0,63.8595,64.3255,63.8023,63.9658,33200.0
2013-05-29 09:40:00,78.22,78.34,77.79,78.14,21800.0,63.9495,64.0476,63.5979,63.8841,21800.0
2013-05-29 09:50:00,78.14,78.72,78.09,78.64,23600.0,63.8841,64.3583,63.8432,64.2928,23600.0
2013-05-29 10:00:00,78.64,78.86,78.46,78.5,17400.0,64.2928,64.4727,64.1457,64.1784,17400.0
2013-05-29 10:10:00,78.48,78.67,78.36,78.61,10000.0,64.162,64.3174,64.0639,64.2683,10000.0
2013-05-29 10:20:00,78.67,78.67,78.2,78.3,13800.0,64.3174,64.3174,63.9331,64.0149,13800.0
2013-05-29 10:30:00,78.26,78.3,78.16,78.21,7400.0,63.9822,64.0149,63.9004,63.9413,7400.0
2013-05-29 10:40:00,78.2,78.23,78.0,78.0,77400.0,63.9331,63.9576,63.7696,63.7696,77400.0
2013-05-29 10:50:00,77.98,78.14,77.98,78.01,4800.0,63.7533,63.8841,63.7533,63.7778,4800.0
2013-05-29 11:00:00,78.05,78.11,77.96,77.99,13000.0,63.8105,63.8595,63.7369,63.7614,13000.0
2013-05-29 11:10:00,78.06,78.21,78.05,78.18,2800.0,63.8187,63.9413,63.8105,63.9168,2800.0
2013-05-29 11:20:00,78.24,78.46,78.24,78.39,8400.0,63.9658,64.1457,63.9658,64.0885,8400.0
2013-05-29 11:30:00,78.35,78.42,78.26,78.36,6000.0,64.0558,64.113,63.9822,64.0639,6000.0
2013-05-29 11:40:00,78.34,78.58,78.32,78.58,13800.0,64.0476,64.2438,64.0312,64.2438,13800.0
2013-05-29 11:50:00,78.63,78.63,78.49,78.58,5800.0,64.2847,64.2847,64.1702,64.2438,5800.0
2013-05-29 12:00:00,78.58,78.63,78.51,78.51,8400.0,64.2438,64.2847,64.1866,64.1866,8400.0
2013-05-29 12:10:00,78.49,78.71,78.47,78.67,7400.0,64.1702,64.3501,64.1539,64.3174,7400.0
2013-05-29 12:20:00,78.67,78.67,78.47,78.57,9200.0,64.3174,64.3174,64.1539,64.2356,9200.0
2013-05-29 12:30:00,78.55,78.59,78.42,78.43,9000.0,64.2193,64.252,64.113,64.1212,9000.0
2013-05-29 12:40:00,78.41,78.46,78.27,78.28,6800.0,64.1048,64.1457,63.9904,63.9985,6800.0
2013-05-29 12:50:00,78.33,78.33,78.24,78.32,5600.0,64.0394,64.0394,63.9658,64.0312,5600.0
2013-05-29 13:00:00,78.33,78.41,78.31,78.33,5400.0,64.0394,64.1048,64.0231,64.0394,5400.0
2013-05-29 13:10:00,78.31,78.31,78.19,78.26,20400.0,64.0231,64.0231,63.9249,63.9822,20400.0
2013-05-29 13:20:00,78.35,78.49,78.23,78.45,20600.0,64.0558,64.1702,63.9576,64.1375,20600.0
2013-05-29 13:30:00,78.44,78.7,78.41,78.7,10800.0,64.1293,64.3419,64.1048,64.3419,10800.0
2013-05-29 13:40:00,78.7,78.82,78.7,78.71,11800.0,64.3419,64.44,64.3419,64.3501,11800.0
2013-05-29 13:50:00,78.72,78.82,78.72,78.81,4800.0,64.3583,64.44,64.3583,64.4318,4800.0
2013-05-29 14:00:00,78.8,78.92,78.75,78.91,27400.0,64.4237,64.5218,64.3828,64.5136,27400.0
2013-05-29 14:10:00,78.89,78.96,78.79,78.82,15600.0,64.4972,64.5545,64.4155,64.44,15600.0
2013-05-29 14:20:00,78.83,78.89,78.78,78.8,8200.0,64.4482,64.4972,64.4073,64.4237,8200.0
2013-05-29 14:30:00,78.78,78.8,78.7,78.77,10800.0,64.4073,64.4237,64.3419,64.3991,10800.0
2013-05-29 14:40:00,78.8,78.83,78.74,78.79,8800.0,64.4237,64.4482,64.3746,64.4155,8800.0
2013-05-29 14:50:00,78.77,78.78,78.66,78.67,17400.0,64.3991,64.4073,64.3092,64.3174,17400.0
2013-05-29 15:00:00,78.67,78.73,78.61,78.65,12000.0,64.3174,64.3664,64.2683,64.301,12000.0
2013-05-29 15:10:00,78.66,78.74,78.6,78.62,12800.0,64.3092,64.3746,64.2601,64.2765,12800.0
2013-05-29 15:20:00,78.61,78.71,78.61,78.71,12200.0,64.2683,64.3501,64.2683,64.3501,12200.0
2013-05-29 15:30:00,78.74,78.82,78.73,78.75,14400.0,64.3746,64.44,64.3664,64.3828,14400.0
2013-05-29 15:40:00,78.78,78.79,78.63,78.65,25000.0,64.4073,64.4155,64.2847,64.301,25000.0
2013-05-29 15:50:00,78.64,78.64,78.53,78.57,75200.0,64.2928,64.2928,64.2029,64.2356,75200.0
2013-05-30 09:30:00,78.7,78.82,78.07,78.3,34400.0,64.3419,64.44,63.8268,64.0149,34400.0
2013-05-30 09:40:00,78.32,78.44,78.22,78.38,29400.0,64.0312,64.1293,63.9495,64.0803,29400.0
2013-05-30 09:50:00,78.33,78.52,78.25,78.42,28000.0,64.0394,64.1947,63.974,64.113,28000.0
2013-05-30 10:00:00,78.44,78.49,78.21,78.21,17800.0,64.1293,64.1702,63.9413,63.9413,17800.0
2013-05-30 10:10:00,78.2,78.45,78.18,78.29,21000.0,63.9331,64.1375,63.9168,64.0067,21000.0
2013-05-30 10:20:00,78.29,78.46,78.0,78.01,19600.0,64.0067,64.1457,63.7696,63.7778,19600.0
2013-05-30 10:30:00,78.03,78.23,78.02,78.22,13800.0,63.7941,63.9576,63.786,63.9495,13800.0
2013-05-30 10:40:00,78.25,78.48,78.23,78.35,22400.0,63.974,64.162,63.9576,64.0558,22400.0
2013-05-30 10:50:00,78.38,78.48,78.31,78.44,9800.0,64.0803,64.162,64.0231,64.1293,9800.0
2013-05-30 11:00:00,78.44,78.45,78.25,78.26,14800.0,64.1293,64.1375,63.974,63.9822,14800.0
2013-05-30 11:10:00,78.26,78.38,78.26,78.3,13600.0,63.9822,64.0803,63.9822,64.0149,13600.0
2013-05-30 11:20:00,78.29,78.31,78.2,78.3,22200.0,64.0067,64.0231,63.9331,64.0149,22200.0
2013-05-30 11:30:00,78.32,78.42,78.32,78.37,9400.0,64.0312,64.113,64.0312,64.0721,9400.0
2013-05-30 11:40:00,78.37,78.41,78.22,78.22,19600.0,64.0721,64.1048,63.9495,63.9495,19600.0
2013-05-30 11:50:00,78.25,78.39,78.25,78.36,14600.0,63.974,64.0885,63.974,64.0639,14600.0
2013-05-30 12:00:00,78.36,78.44,78.21,78.24,17800.0,64.0639,64.1293,63.9413,63.9658,17800.0
2013-05-30 12:10:00,78.21,78.25,78.05,78.11,21000.0,63.9413,63.974,63.8105,63.8595,21000.0
2013-05-30 12:20:00,78.12,78.12,78.04,78.06,11800.0,63.8677,63.8677,63.8023,63.8187,11800.0
2013-05-30 12:30:00,78.08,78.11,78.0,78.0,7000.0,63.835,63.8595,63.7696,63.7696,7000.0
2013-05-30 12:40:00,78.0,78.07,77.95,78.03,10600.0,63.7696,63.8268,63.7287,63.7941,10600.0
2013-05-30 12:50:00,78.03,78.07,77.92,78.0,9200.0,63.7941,63.8268,63.7042,63.7696,9200.0
2013-05-30 13:00:00,78.01,78.06,77.9,77.9,17000.0,63.7778,63.8187,63.6879,63.6879,17000.0
2013-05-30 13:10:00,77.9,77.97,77.89,77.95,17800.0,63.6879,63.7451,63.6797,63.7287,17800.0
2013-05-30 13:20:00,77.95,78.03,77.86,78.03,25600.0,63.7287,63.7941,63.6552,63.7941,25600.0
2013-05-30 13:30:00,78.1,78.29,78.08,78.28,15200.0,63.8514,64.0067,63.835,63.9985,15200.0
2013-05-30 13:40:00,78.27,78.27,78.22,78.24,7600.0,63.9904,63.9904,63.9495,63.9658,7600.0
2013-05-30 13:50:00,78.24,78.3,78.18,78.3,7800.0,63.9658,64.0149,63.9168,64.0149,7800.0
2013-05-30 14:00:00,78.31,78.4,78.29,78.32,17400.0,64.0231,64.0966,64.0067,64.0312,17400.0
2013-05-30 14:10:00,78.28,78.36,78.28,78.33,7000.0,63.9985,64.0639,63.9985,64.0394,7000.0
2013-05-30 14:20:00,78.33,78.38,78.3,78.36,9000.0,64.0394,64.0803,64.0149,64.0639,9000.0
2013-05-30 14:30:00,78.41,78.47,78.39,78.47,6000.0,64.1048,64.1539,64.0885,64.1539,6000.0
2013-05-30 14:40:00,78.46,78.47,78.43,78.47,8400.0,64.1457,64.1539,64.1212,64.1539,8400.0
2013-05-30 14:50:00,78.51,78.57,78.51,78.52,7600.0,64.1866,64.2356,64.1866,64.1947,7600.0
2013-05-30 15:00:00,78.51,78.54,78.5,78.53,6800.0,64.1866,64.2111,64.1784,64.2029,6800.0
2013-05-30 15:10:00,78.54,78.56,78.52,78.53,10800.0,64.2111,64.2274,64.1947,64.2029,10800.0
2013-05-30 15:20:00,78.53,78.56,78.41,78.41,16600.0,64.2029,64.2274,64.1048,64.1048,16600.0
2013-05-30 15:30:00,78.39,78.46,78.34,78.38,19200.0,64.0885,64.1457,64.0476,64.0803,19200.0
2013-05-30 15:40:00,78.39,78.46,78.28,78.28,21600.0,64.0885,64.1457,63.9985,63.9985,21600.0
2013-05-30 15:50:00,78.28,78.28,78.11,78.17,75400.0,63.9985,63.9985,63.8595,63.9086,75400.0
2013-05-31 09:30:00,77.82,78.09,77.61,78.08,24400.0,63.6224,63.8432,63.4508,63.835,24400.0
2013-05-31 09:40:00,78.13,78.27,78.0,78.01,6800.0,63.8759,63.9904,63.7696,63.7778,6800.0
2013-05-31 09:50:00,78.08,78.18,78.0,78.0,7800.0,63.835,63.9168,63.7696,63.7696,7800.0
2013-05-31 10:00:00,77.98,78.1,77.89,77.98,13000.0,63.7533,63.8514,63.6797,63.7533,13000.0
2013-05-31 10:10:00,77.98,78.03,77.86,77.92,20600.0,63.7533,63.7941,63.6552,63.7042,20600.0
2013-05-31 10:20:00,77.88,77.95,77.85,77.92,7200.0,63.6715,63.7287,63.647,63.7042,7200.0
2013-05-31 10:30:00,77.95,78.07,77.94,78.03,29800.0,63.7287,63.8268,63.7206,63.7941,29800.0
2013-05-31 10:40:00,78.02,78.02,77.95,78.02,10800.0,63.786,63.786,63.7287,63.786,10800.0
2013-05-31 10:50:00,78.02,78.04,77.85,77.95,6400.0,63.786,63.8023,63.647,63.7287,6400.0
2013-05-31 11:00:00,78.0,78.17,78.0,78.11,20800.0,63.7696,63.9086,63.7696,63.8595,20800.0
2013-05-31 11:10:00,78.13,78.19,78.04,78.11,38200.0,63.8759,63.9249,63.8023,63.8595,38200.0
2013-05-31 11:20:00,78.08,78.14,78.03,78.05,8600.0,63.835,63.8841,63.7941,63.8105,8600.0
2013-05-31 11:30:00,78.07,78.11,78.03,78.09,10800.0,63.8268,63.8595,63.7941,63.8432,10800.0
2013-05-31 11:40:00,78.1,78.14,78.07,78.12,7400.0,63.8514,63.8841,63.8268,63.8677,7400.0
2013-05-31 11:50:00,78.11,78.14,78.0,78.0,7200.0,63.8595,63.8841,63.7696,63.7696,7200.0
2013-05-31 12:00:00,77.96,78.02,77.86,78.0,8800.0,63.7369,63.786,63.6552,63.7696,8800.0
2013-05-31 12:10:00,77.99,77.99,77.78,77.78,5200.0,63.7614,63.7614,63.5897,63.5897,5200.0
2013-05-31 12:20:00,77.75,77.82,77.67,77.8,8800.0,63.5652,63.6224,63.4998,63.6061,8800.0
2013-05-31 12:30:00,77.8,77.81,77.72,77.78,5200.0,63.6061,63.6143,63.5407,63.5897,5200.0
2013-05-31 12:40:00,77.8,77.87,77.76,77.8,9800.0,63.6061,63.6633,63.5734,63.6061,9800.0
2013-05-31 12:50:00,77.78,77.79,77.75,77.75,6400.0,63.5897,63.5979,63.5652,63.5652,6400.0
2013-05-31 13:00:00,77.75,77.81,77.72,77.78,15400.0,63.5652,63.6143,63.5407,63.5897,15400.0
2013-05-31 13:10:00,77.79,77.79,77.67,77.71,8400.0,63.5979,63.5979,63.4998,63.5325,8400.0
2013-05-31 13:20:00,77.73,77.8,77.71,77.8,8600.0,63.5489,63.6061,63.5325,63.6061,8600.0
2013-05-31 13:30:00,77.8,77.8,77.75,77.75,10000.0,63.6061,63.6061,63.5652,63.5652,10000.0
2013-05-31 13:40:00,77.74,77.76,77.69,77.73,8600.0,63.557,63.5734,63.5162,63.5489,8600.0
2013-05-31 13:50:00,77.74,77.81,77.69,77.77,9200.0,63.557,63.6143,63.5162,63.5816,9200.0
2013-05-31 14:00:00,77.74,77.76,77.66,77.74,9600.0,63.557,63.5734,63.4916,63.557,9600.0
2013-05-31 14:10:00,77.73,77.73,77.65,77.73,20200.0,63.5489,63.5489,63.4835,63.5489,20200.0
2013-05-31 14:20:00,77.69,77.75,77.61,77.61,5000.0,63.5162,63.5652,63.4508,63.4508,5000.0
2013-05-31 14:30:00,77.64,77.64,77.31,77.34,26600.0,63.4753,63.4753,63.2055,63.23,26600.0
2013-05-31 14:40:00,77.34,77.39,77.24,77.26,14000.0,63.23,63.2709,63.1483,63.1646,14000.0
2013-05-31 14:50:00,77.31,77.36,77.2,77.26,9400.0,63.2055,63.2464,63.1156,63.1646,9400.0
2013-05-31 15:00:00,77.24,77.5,77.19,77.46,14000.0,63.1483,63.3608,63.1074,63.3281,14000.0
2013-05-31 15:10:00,77.47,77.54,77.42,77.5,19600.0,63.3363,63.3935,63.2954,63.3608,19600.0
2013-05-31 15:20:00,77.47,77.6,77.41,77.41,33400.0,63.3363,63.4426,63.2872,63.2872,33400.0
2013-05-31 15:30:00,77.42,77.44,77.2,77.29,34000.0,63.2954,63.3118,63.1156,63.1891,34000.0
2013-05-31 15:40:00,77.29,77.41,77.1,77.11,64200.0,63.1891,63.2872,63.0338,63.042,64200.0
2013-05-31 15:50:00,77.11,77.15,76.82,76.82,154600.0,63.042,63.0747,62.8049,62.8049,154600.0
2013-06-03 09:30:00,77.24,77.42,76.88,77.22,69200.0,63.1483,63.2954,62.8539,63.1319,69200.0
2013-06-03 09:40:00,77.29,77.38,76.96,77.24,33600.0,63.1891,63.2627,62.9193,63.1483,33600.0
2013-06-03 09:50:00,77.26,77.54,77.07,77.07,34400.0,63.1646,63.3935,63.0093,63.0093,34400.0
2013-06-03 10:00:00,77.07,77.31,76.86,77.21,33400.0,63.0093,63.2055,62.8376,63.1237,33400.0
2013-06-03 10:10:00,77.21,77.27,76.97,77.15,24200.0,63.1237,63.1728,62.9275,63.0747,24200.0
2013-06-03 10:20:00,77.2,77.2,76.76,76.87,21600.0,63.1156,63.1156,62.7558,62.8458,21600.0
2013-06-03 10:30:00,76.88,76.93,76.61,76.66,13400.0,62.8539,62.8948,62.6332,62.6741,13400.0
2013-06-03 10:40:00,76.66,76.67,76.38,76.58,25000.0,62.6741,62.6823,62.4452,62.6087,25000.0
2013-06-03 10:50:00,76.6,76.72,76.51,76.52,10000.0,62.625,62.7231,62.5514,62.5596,10000.0
2013-06-03 11:00:00,76.55,76.59,76.33,76.34,18200.0,62.5841,62.6169,62.4043,62.4125,18200.0
2013-06-03 11:10:00,76.33,76.43,76.19,76.33,37000.0,62.4043,62.486,62.2898,62.4043,37000.0
2013-06-03 11:20:00,76.34,76.35,76.1,76.25,21600.0,62.4125,62.4206,62.2162,62.3389,21600.0
2013-06-03 11:30:00,76.24,76.44,76.21,76.43,29400.0,62.3307,62.4942,62.3062,62.486,29400.0
2013-06-03 11:40:00,76.42,76.74,76.39,76.63,15200.0,62.4779,62.7395,62.4533,62.6496,15200.0
2013-06-03 11:50:00,76.73,76.81,76.6,76.63,19400.0,62.7313,62.7967,62.625,62.6496,19400.0
2013-06-03 12:00:00,76.7,76.73,76.58,76.71,12800.0,62.7068,62.7313,62.6087,62.715,12800.0
2013-06-03 12:10:00,76.72,76.77,76.61,76.68,22200.0,62.7231,62.764,62.6332,62.6904,22200.0
2013-06-03 12:20:00,76.69,76.82,76.67,76.74,20400.0,62.6986,62.8049,62.6823,62.7395,20400.0
2013-06-03 12:30:00,76.76,76.86,76.69,76.82,27800.0,62.7558,62.8376,62.6986,62.8049,27800.0
2013-06-03 12:40:00,76.82,77.01,76.79,76.9,23400.0,62.8049,62.9602,62.7804,62.8703,23400.0
2013-06-03 12:50:00,76.89,77.0,76.81,76.81,62800.0,62.8621,62.9521,62.7967,62.7967,62800.0
2013-06-03 13:00:00,76.83,76.91,76.77,76.81,24800.0,62.8131,62.8785,62.764,62.7967,24800.0
2013-06-03 13:10:00,76.77,76.84,76.75,76.82,23400.0,62.764,62.8212,62.7477,62.8049,23400.0
2013-06-03 13:20:00,76.8,76.81,76.72,76.81,18800.0,62.7885,62.7967,62.7231,62.7967,18800.0
2013-06-03 13:30:00,76.81,76.89,76.65,76.68,60400.0,62.7967,62.8621,62.6659,62.6904,60400.0
2013-06-03 13:40:00,76.71,76.73,76.66,76.7,16000.0,62.715,62.7313,62.6741,62.7068,16000.0
2013-06-03 13:50:00,76.71,76.83,76.71,76.75,31000.0,62.715,62.8131,62.715,62.7477,31000.0
2013-06-03 14:00:00,76.76,76.99,76.69,76.92,23000.0,62.7558,62.9439,62.6986,62.8866,23000.0
2013-06-03 14:10:00,76.92,76.92,76.75,76.78,16400.0,62.8866,62.8866,62.7477,62.7722,16400.0
2013-06-03 14:20:00,76.8,76.88,76.73,76.84,23000.0,62.7885,62.8539,62.7313,62.8212,23000.0
2013-06-03 14:30:00,76.81,76.92,76.7,76.89,20000.0,62.7967,62.8866,62.7068,62.8621,20000.0
2013-06-03 14:40:00,76.88,77.07,76.85,76.89,18400.0,62.8539,63.0093,62.8294,62.8621,18400.0
2013-06-03 14:50:00,76.91,77.17,76.91,77.0,19400.0,62.8785,63.091,62.8785,62.9521,19400.0
2013-06-03 15:00:00,77.07,77.11,76.97,77.07,25800.0,63.0093,63.042,62.9275,63.0093,25800.0
2013-06-03 15:10:00,77.06,77.08,76.85,76.89,27000.0,63.0011,63.0175,62.8294,62.8621,27000.0
2013-06-03 15:20:00,76.9,77.16,76.9,77.1,23400.0,62.8703,63.0829,62.8703,63.0338,23400.0
2013-06-03 15:30:00,77.11,77.25,77.09,77.25,30800.0,63.042,63.1564,63.0256,63.1564,30800.0
2013-06-03 15:40:00,77.26,77.54,77.25,77.43,39600.0,63.1646,63.3935,63.1564,63.3036,39600.0
2013-06-03 15:50:00,77.44,77.64,77.38,77.58,151600.0,63.3118,63.4753,63.2627,63.4262,151600.0
2013-06-04 09:30:00,77.45,78.11,77.45,77.92,37800.0,63.32,63.8595,63.32,63.7042,37800.0
2013-06-04 09:40:00,77.91,77.92,77.7,77.7,25400.0,63.696,63.7042,63.5243,63.5243,25400.0
2013-06-04 09:50:00,77.69,77.7,77.53,77.53,18600.0,63.5162,63.5243,63.3854,63.3854,18600.0
2013-06-04 10:00:00,77.53,77.57,77.42,77.42,13000.0,63.3854,63.4181,63.2954,63.2954,13000.0
2013-06-04 10:10:00,77.42,77.64,77.38,77.43,24000.0,63.2954,63.4753,63.2627,63.3036,24000.0
2013-06-04 10:20:00,77.4,77.63,77.38,77.58,16000.0,63.2791,63.4671,63.2627,63.4262,16000.0
2013-06-04 10:30:00,77.65,77.73,77.56,77.61,15400.0,63.4835,63.5489,63.4099,63.4508,15400.0
2013-06-04 10:40:00,77.61,77.67,77.48,77.5,17000.0,63.4508,63.4998,63.3445,63.3608,17000.0
2013-06-04 10:50:00,77.5,77.5,77.17,77.18,27400.0,63.3608,63.3608,63.091,63.0992,27400.0
2013-06-04 11:00:00,77.17,77.26,77.01,77.1,19200.0,63.091,63.1646,62.9602,63.0338,19200.0
2013-06-04 11:10:00,77.12,77.16,77.04,77.13,28800.0,63.0502,63.0829,62.9848,63.0583,28800.0
2013-06-04 11:20:00,77.14,77.32,77.14,77.32,13800.0,63.0665,63.2137,63.0665,63.2137,13800.0
2013-06-04 11:30:00,77.3,77.31,77.06,77.26,13200.0,63.1973,63.2055,63.0011,63.1646,13200.0
2013-06-04 11:40:00,77.24,77.46,77.22,77.36,10200.0,63.1483,63.3281,63.1319,63.2464,10200.0
2013-06-04 11:50:00,77.29,77.41,77.24,77.38,10400.0,63.1891,63.2872,63.1483,63.2627,10400.0
2013-06-04 12:00:00,77.35,77.35,77.21,77.27,14800.0,63.2382,63.2382,63.1237,63.1728,14800.0
2013-06-04 12:10:00,77.25,77.35,77.12,77.17,13800.0,63.1564,63.2382,63.0502,63.091,13800.0
2013-06-04 12:20:00,77.19,77.22,76.96,76.96,12200.0,63.1074,63.1319,62.9193,62.9193,12200.0
2013-06-04 12:30:00,76.98,77.16,76.92,77.16,11200.0,62.9357,63.0829,62.8866,63.0829,11200.0
2013-06-04 12:40:00,77.16,77.16,76.96,77.01,7400.0,63.0829,63.0829,62.9193,62.9602,7400.0
2013-06-04 12:50:00,76.98,77.15,76.98,77.14,10800.0,62.9357,63.0747,62.9357,63.0665,10800.0
2013-06-04 13:00:00,77.12,77.21,77.02,77.2,9400.0,63.0502,63.1237,62.9684,63.1156,9400.0
2013-06-04 13:10:00,77.23,77.25,77.17,77.23,9800.0,63.1401,63.1564,63.091,63.1401,9800.0
2013-06-04 13:20:00,77.19,77.19,76.84,76.84,16800.0,63.1074,63.1074,62.8212,62.8212,16800.0
2013-06-04 13:30:00,76.85,76.9,76.69,76.74,16800.0,62.8294,62.8703,62.6986,62.7395,16800.0
2013-06-04 13:40:00,76.78,76.86,76.7,76.7,15600.0,62.7722,62.8376,62.7068,62.7068,15600.0
2013-06-04 13:50:00,76.71,76.83,76.63,76.78,32000.0,62.715,62.8131,62.6496,62.7722,32000.0
2013-06-04 14:00:00,76.77,76.77,76.54,76.55,30200.0,62.764,62.764,62.576,62.5841,30200.0
2013-06-04 14:10:00,76.54,76.64,76.46,76.62,21800.0,62.576,62.6577,62.5106,62.6414,21800.0
2013-06-04 14:20:00,76.65,76.66,76.42,76.55,31200.0,62.6659,62.6741,62.4779,62.5841,31200.0
2013-06-04 14:30:00,76.58,76.72,76.54,76.61,18600.0,62.6087,62.7231,62.576,62.6332,18600.0
2013-06-04 14:40:00,76.62,76.75,76.6,76.75,16400.0,62.6414,62.7477,62.625,62.7477,16400.0
2013-06-04 14:50:00,76.76,76.83,76.58,76.61,16200.0,62.7558,62.8131,62.6087,62.6332,16200.0
2013-06-04 15:00:00,76.57,76.83,76.56,76.75,23200.0,62.6005,62.8131,62.5923,62.7477,23200.0
2013-06-04 15:10:00,76.74,76.76,76.5,76.56,27000.0,62.7395,62.7558,62.5433,62.5923,27000.0
2013-06-04 15:20:00,76.58,76.69,76.53,76.63,29000.0,62.6087,62.6986,62.5678,62.6496,29000.0
2013-06-04 15:30:00,76.65,76.94,76.65,76.92,35800.0,62.6659,62.903,62.6659,62.8866,35800.0
2013-06-04 15:40:00,76.92,77.01,76.77,76.77,69800.0,62.8866,62.9602,62.764,62.764,69800.0
2013-06-04 15:50:00,76.79,76.89,76.71,76.77,146200.0,62.7804,62.8621,62.715,62.764,146200.0
2013-06-05 09:30:00,76.53,76.53,76.16,76.33,15200.0,62.5678,62.5678,62.2653,62.4043,15200.0
2013-06-05 09:40:00,76.35,76.73,76.35,76.68,8800.0,62.4206,62.7313,62.4206,62.6904,8800.0
2013-06-05 09:50:00,76.64,76.72,76.28,76.29,9200.0,62.6577,62.7231,62.3634,62.3716,9200.0
2013-06-05 10:00:00,76.17,76.47,76.17,76.29,20400.0,62.2735,62.5187,62.2735,62.3716,20400.0
2013-06-05 10:10:00,76.29,76.31,75.85,75.85,17000.0,62.3716,62.3879,62.0119,62.0119,17000.0
2013-06-05 10:20:00,75.91,76.06,75.85,76.06,15600.0,62.0609,62.1835,62.0119,62.1835,15600.0
2013-06-05 10:30:00,76.07,76.07,75.86,75.95,8000.0,62.1917,62.1917,62.02,62.0936,8000.0
2013-06-05 10:40:00,75.94,76.0,75.82,75.83,16400.0,62.0854,62.1345,61.9873,61.9955,16400.0
2013-06-05 10:50:00,75.82,75.84,75.72,75.8,11800.0,61.9873,62.0037,61.9056,61.971,11800.0
2013-06-05 11:00:00,75.8,75.81,75.58,75.64,35400.0,61.971,61.9792,61.7911,61.8402,35400.0
2013-06-05 11:10:00,75.67,75.79,75.53,75.72,18800.0,61.8647,61.9628,61.7502,61.9056,18800.0
2013-06-05 11:20:00,75.75,75.75,75.57,75.69,13800.0,61.9301,61.9301,61.7829,61.881,13800.0
2013-06-05 11:30:00,75.62,75.92,75.5,75.92,34400.0,61.8238,62.0691,61.7257,62.0691,34400.0
2013-06-05 11:40:00,75.89,75.92,75.83,75.87,6600.0,62.0446,62.0691,61.9955,62.0282,6600.0
2013-06-05 11:50:00,75.85,75.85,75.63,75.69,13800.0,62.0119,62.0119,61.832,61.881,13800.0
2013-06-05 12:00:00,75.68,75.73,75.61,75.69,17400.0,61.8729,61.9138,61.8156,61.881,17400.0
2013-06-05 12:10:00,75.71,75.71,75.63,75.7,14000.0,61.8974,61.8974,61.832,61.8892,14000.0
2013-06-05 12:20:00,75.69,75.86,75.69,75.73,7000.0,61.881,62.02,61.881,61.9138,7000.0
2013-06-05 12:30:00,75.73,75.75,75.63,75.63,35800.0,61.9138,61.9301,61.832,61.832,35800.0
2013-06-05 12:40:00,75.63,75.69,75.58,75.63,33800.0,61.832,61.881,61.7911,61.832,33800.0
2013-06-05 12:50:00,75.64,75.64,75.58,75.61,6600.0,61.8402,61.8402,61.7911,61.8156,6600.0
2013-06-05 13:00:00,75.58,75.7,75.51,75.69,22200.0,61.7911,61.8892,61.7339,61.881,22200.0
2013-06-05 13:10:00,75.66,75.7,75.61,75.7,14000.0,61.8565,61.8892,61.8156,61.8892,14000.0
2013-06-05 13:20:00,75.67,75.7,75.56,75.64,29000.0,61.8647,61.8892,61.7748,61.8402,29000.0
2013-06-05 13:30:00,75.65,75.77,75.64,75.77,16600.0,61.8483,61.9465,61.8402,61.9465,16600.0
2013-06-05 13:40:00,75.77,75.83,75.74,75.74,17400.0,61.9465,61.9955,61.9219,61.9219,17400.0
2013-06-05 13:50:00,75.7,75.7,75.56,75.6,9800.0,61.8892,61.8892,61.7748,61.8075,9800.0
2013-06-05 14:00:00,75.61,75.71,75.51,75.7,26400.0,61.8156,61.8974,61.7339,61.8892,26400.0
2013-06-05 14:10:00,75.67,75.73,75.55,75.57,17800.0,61.8647,61.9138,61.7666,61.7829,17800.0
2013-06-05 14:20:00,75.57,75.57,75.36,75.36,29000.0,61.7829,61.7829,61.6113,61.6113,29000.0
2013-06-05 14:30:00,75.37,75.48,75.33,75.45,16200.0,61.6194,61.7094,61.5867,61.6848,16200.0
2013-06-05 14:40:00,75.45,75.53,75.45,75.5,10000.0,61.6848,61.7502,61.6848,61.7257,10000.0
2013-06-05 14:50:00,75.5,75.61,75.38,75.44,16600.0,61.7257,61.8156,61.6276,61.6767,16600.0
2013-06-05 15:00:00,75.45,75.49,75.28,75.3,16800.0,61.6848,61.7175,61.5458,61.5622,16800.0
2013-06-05 15:10:00,75.28,75.38,75.19,75.23,54400.0,61.5458,61.6276,61.4723,61.505,54400.0
2013-06-05 15:20:00,75.22,75.36,75.13,75.36,74000.0,61.4968,61.6113,61.4232,61.6113,74000.0
2013-06-05 15:30:00,75.35,75.46,75.1,75.33,83400.0,61.6031,61.693,61.3987,61.5867,83400.0
2013-06-05 15:40:00,75.35,75.35,75.12,75.17,69600.0,61.6031,61.6031,61.415,61.4559,69600.0
2013-06-05 15:50:00,75.14,75.24,74.97,75.0,168000.0,61.4314,61.5131,61.2924,61.3169,168000.0
2013-06-06 09:30:00,74.58,75.09,74.52,75.09,51400.0,60.9736,61.3905,60.9245,61.3905,51400.0
2013-06-06 09:40:00,75.05,75.14,74.98,75.07,30800.0,61.3578,61.4314,61.3006,61.3742,30800.0
2013-06-06 09:50:00,74.92,75.06,74.7,75.06,19000.0,61.2515,61.366,61.0717,61.366,19000.0
2013-06-06 10:00:00,75.07,75.35,74.92,75.03,16800.0,61.3742,61.6031,61.2515,61.3415,16800.0
2013-06-06 10:10:00,74.95,75.09,74.94,75.01,37000.0,61.2761,61.3905,61.2679,61.3251,37000.0
2013-06-06 10:20:00,75.08,75.2,74.96,75.08,15600.0,61.3823,61.4804,61.2842,61.3823,15600.0
2013-06-06 10:30:00,75.17,75.29,75.11,75.13,9400.0,61.4559,61.554,61.4069,61.4232,9400.0
2013-06-06 10:40:00,75.17,75.37,75.03,75.37,10600.0,61.4559,61.6194,61.3415,61.6194,10600.0
2013-06-06 10:50:00,75.3,75.49,75.25,75.49,11800.0,61.5622,61.7175,61.5213,61.7175,11800.0
2013-06-06 11:00:00,75.49,75.58,75.46,75.47,9800.0,61.7175,61.7911,61.693,61.7012,9800.0
2013-06-06 11:10:00,75.49,75.6,75.47,75.52,7000.0,61.7175,61.8075,61.7012,61.7421,7000.0
2013-06-06 11:20:00,75.57,75.61,75.48,75.57,9400.0,61.7829,61.8156,61.7094,61.7829,9400.0
2013-06-06 11:30:00,75.56,75.77,75.55,75.77,8600.0,61.7748,61.9465,61.7666,61.9465,8600.0
2013-06-06 11:40:00,75.77,75.79,75.61,75.73,8400.0,61.9465,61.9628,61.8156,61.9138,8400.0
2013-06-06 11:50:00,75.72,75.72,75.32,75.33,50200.0,61.9056,61.9056,61.5786,61.5867,50200.0
2013-06-06 12:00:00,75.32,75.42,75.25,75.25,17400.0,61.5786,61.6603,61.5213,61.5213,17400.0
2013-06-06 12:10:00,75.22,75.41,75.19,75.24,27600.0,61.4968,61.6521,61.4723,61.5131,27600.0
2013-06-06 12:20:00,75.21,75.31,74.95,75.14,35200.0,61.4886,61.5704,61.2761,61.4314,35200.0
2013-06-06 12:30:00,75.14,75.32,75.05,75.3,11400.0,61.4314,61.5786,61.3578,61.5622,11400.0
2013-06-06 12:40:00,75.32,75.37,75.23,75.25,4400.0,61.5786,61.6194,61.505,61.5213,4400.0
2013-06-06 12:50:00,75.32,75.32,75.13,75.25,6400.0,61.5786,61.5786,61.4232,61.5213,6400.0
2013-06-06 13:00:00,75.29,75.55,75.21,75.49,16400.0,61.554,61.7666,61.4886,61.7175,16400.0
2013-06-06 13:10:00,75.51,75.73,75.5,75.71,19000.0,61.7339,61.9138,61.7257,61.8974,19000.0
2013-06-06 13:20:00,75.64,75.64,75.4,75.44,3200.0,61.8402,61.8402,61.644,61.6767,3200.0
2013-06-06 13:30:00,75.4,75.66,75.4,75.58,7400.0,61.644,61.8565,61.644,61.7911,7400.0
2013-06-06 13:40:00,75.62,75.69,75.52,75.67,10400.0,61.8238,61.881,61.7421,61.8647,10400.0
2013-06-06 13:50:00,75.64,75.64,75.5,75.53,5400.0,61.8402,61.8402,61.7257,61.7502,5400.0
2013-06-06 14:00:00,75.6,75.62,75.29,75.39,17200.0,61.8075,61.8238,61.554,61.6358,17200.0
2013-06-06 14:10:00,75.39,75.55,75.26,75.35,14400.0,61.6358,61.7666,61.5295,61.6031,14400.0
2013-06-06 14:20:00,75.36,75.62,75.36,75.58,11600.0,61.6113,61.8238,61.6113,61.7911,11600.0
2013-06-06 14:30:00,75.65,75.65,75.39,75.47,14600.0,61.8483,61.8483,61.6358,61.7012,14600.0
2013-06-06 14:40:00,75.49,75.58,75.46,75.52,17400.0,61.7175,61.7911,61.693,61.7421,17400.0
2013-06-06 14:50:00,75.61,75.68,75.42,75.48,20600.0,61.8156,61.8729,61.6603,61.7094,20600.0
2013-06-06 15:00:00,75.47,75.55,75.38,75.39,27800.0,61.7012,61.7666,61.6276,61.6358,27800.0
2013-06-06 15:10:00,75.39,75.42,75.27,75.31,22200.0,61.6358,61.6603,61.5377,61.5704,22200.0
2013-06-06 15:20:00,75.33,75.58,75.27,75.56,19600.0,61.5867,61.7911,61.5377,61.7748,19600.0
2013-06-06 15:30:00,75.58,75.66,75.54,75.56,25800.0,61.7911,61.8565,61.7584,61.7748,25800.0
2013-06-06 15:40:00,75.57,75.64,75.5,75.58,34800.0,61.7829,61.8402,61.7257,61.7911,34800.0
2013-06-06 15:50:00,75.6,75.69,75.54,75.63,128200.0,61.8075,61.881,61.7584,61.832,128200.0
2013-06-07 09:30:00,76.55,76.75,76.26,76.55,82200.0,62.5841,62.7477,62.3471,62.5841,82200.0
2013-06-07 09:40:00,76.51,76.75,76.39,76.55,131000.0,62.5514,62.7477,62.4533,62.5841,131000.0
2013-06-07 09:50:00,76.52,76.75,76.51,76.64,50000.0,62.5596,62.7477,62.5514,62.6577,50000.0
2013-06-07 10:00:00,76.67,77.14,76.58,77.07,51600.0,62.6823,63.0665,62.6087,63.0093,51600.0
2013-06-07 10:10:00,77.13,77.49,77.12,77.27,34400.0,63.0583,63.3527,63.0502,63.1728,34400.0
2013-06-07 10:20:00,77.23,77.5,77.18,77.39,32200.0,63.1401,63.3608,63.0992,63.2709,32200.0
2013-06-07 10:30:00,77.41,77.46,77.34,77.38,18000.0,63.2872,63.3281,63.23,63.2627,18000.0
2013-06-07 10:40:00,77.38,77.45,77.35,77.36,30200.0,63.2627,63.32,63.2382,63.2464,30200.0
2013-06-07 10:50:00,77.38,77.44,77.3,77.39,34600.0,63.2627,63.3118,63.1973,63.2709,34600.0
2013-06-07 11:00:00,77.4,77.52,77.39,77.51,39400.0,63.2791,63.3772,63.2709,63.369,39400.0
2013-06-07 11:10:00,77.52,77.55,77.38,77.47,34600.0,63.3772,63.4017,63.2627,63.3363,34600.0
2013-06-07 11:20:00,77.48,77.64,77.42,77.57,33400.0,63.3445,63.4753,63.2954,63.4181,33400.0
2013-06-07 11:30:00,77.61,77.67,77.55,77.55,36000.0,63.4508,63.4998,63.4017,63.4017,36000.0
2013-06-07 11:40:00,77.49,77.6,77.48,77.55,32600.0,63.3527,63.4426,63.3445,63.4017,32600.0
2013-06-07 11:50:00,77.55,77.63,77.52,77.53,20200.0,63.4017,63.4671,63.3772,63.3854,20200.0
2013-06-07 12:00:00,77.53,77.56,77.44,77.55,18600.0,63.3854,63.4099,63.3118,63.4017,18600.0
2013-06-07 12:10:00,77.58,77.58,77.46,77.54,10000.0,63.4262,63.4262,63.3281,63.3935,10000.0
2013-06-07 12:20:00,77.56,77.6,77.5,77.55,16200.0,63.4099,63.4426,63.3608,63.4017,16200.0
2013-06-07 12:30:00,77.55,77.55,77.44,77.45,17000.0,63.4017,63.4017,63.3118,63.32,17000.0
2013-06-07 12:40:00,77.48,77.48,77.32,77.35,7200.0,63.3445,63.3445,63.2137,63.2382,7200.0
2013-06-07 12:50:00,77.36,77.41,77.31,77.37,10800.0,63.2464,63.2872,63.2055,63.2545,10800.0
2013-06-07 13:00:00,77.39,77.43,77.3,77.3,22600.0,63.2709,63.3036,63.1973,63.1973,22600.0
2013-06-07 13:10:00,77.32,77.39,77.31,77.35,10600.0,63.2137,63.2709,63.2055,63.2382,10600.0
2013-06-07 13:20:00,77.36,77.37,77.19,77.29,17600.0,63.2464,63.2545,63.1074,63.1891,17600.0
2013-06-07 13:30:00,77.31,77.39,77.23,77.36,17600.0,63.2055,63.2709,63.1401,63.2464,17600.0
2013-06-07 13:40:00,77.36,77.39,77.21,77.26,35400.0,63.2464,63.2709,63.1237,63.1646,35400.0
2013-06-07 13:50:00,77.26,77.29,77.1,77.1,21200.0,63.1646,63.1891,63.0338,63.0338,21200.0
2013-06-07 14:00:00,77.1,77.22,77.06,77.13,13600.0,63.0338,63.1319,63.0011,63.0583,13600.0
2013-06-07 14:10:00,77.11,77.11,76.98,77.05,13000.0,63.042,63.042,62.9357,62.9929,13000.0
2013-06-07 14:20:00,77.04,77.05,76.83,77.01,22800.0,62.9848,62.9929,62.8131,62.9602,22800.0
2013-06-07 14:30:00,76.99,77.13,76.99,77.07,13200.0,62.9439,63.0583,62.9439,63.0093,13200.0
2013-06-07 14:40:00,77.09,77.27,77.08,77.27,25000.0,63.0256,63.1728,63.0175,63.1728,25000.0
2013-06-07 14:50:00,77.25,77.29,77.19,77.24,12400.0,63.1564,63.1891,63.1074,63.1483,12400.0
2013-06-07 15:00:00,77.21,77.3,77.21,77.24,27200.0,63.1237,63.1973,63.1237,63.1483,27200.0
2013-06-07 15:10:00,77.22,77.28,77.13,77.24,33800.0,63.1319,63.181,63.0583,63.1483,33800.0
2013-06-07 15:20:00,77.2,77.26,77.17,77.26,37600.0,63.1156,63.1646,63.091,63.1646,37600.0
2013-06-07 15:30:00,77.25,77.27,77.17,77.2,36000.0,63.1564,63.1728,63.091,63.1156,36000.0
2013-06-07 15:40:00,77.22,77.41,77.21,77.37,48200.0,63.1319,63.2872,63.1237,63.2545,48200.0
2013-06-07 15:50:00,77.39,77.54,77.29,77.45,106200.0,63.2709,63.3935,63.1891,63.32,106200.0
2013-06-10 09:30:00,78.0,78.0,77.11,77.11,36400.0,63.7696,63.7696,63.042,63.042,36400.0
2013-06-10 09:40:00,77.24,77.29,77.13,77.29,20000.0,63.1483,63.1891,63.0583,63.1891,20000.0
2013-06-10 09:50:00,77.36,77.5,77.28,77.3,11000.0,63.2464,63.3608,63.181,63.1973,11000.0
2013-06-10 10:00:00,77.19,77.3,77.02,77.22,15400.0,63.1074,63.1973,62.9684,63.1319,15400.0
2013-06-10 10:10:00,77.11,77.35,77.03,77.35,13200.0,63.042,63.2382,62.9766,63.2382,13200.0
2013-06-10 10:20:00,77.29,77.58,77.26,77.47,22800.0,63.1891,63.4262,63.1646,63.3363,22800.0
2013-06-10 10:30:00,77.46,77.71,77.44,77.65,10400.0,63.3281,63.5325,63.3118,63.4835,10400.0
2013-06-10 10:40:00,77.52,77.53,77.3,77.3,5000.0,63.3772,63.3854,63.1973,63.1973,5000.0
2013-06-10 10:50:00,77.3,77.32,77.11,77.21,9600.0,63.1973,63.2137,63.042,63.1237,9600.0
2013-06-10 11:00:00,77.22,77.32,77.22,77.26,6800.0,63.1319,63.2137,63.1319,63.1646,6800.0
2013-06-10 11:10:00,77.2,77.26,77.14,77.14,5400.0,63.1156,63.1646,63.0665,63.0665,5400.0
2013-06-10 11:20:00,77.16,77.28,77.14,77.16,12600.0,63.0829,63.181,63.0665,63.0829,12600.0
2013-06-10 11:30:00,77.13,77.16,77.04,77.05,6200.0,63.0583,63.0829,62.9848,62.9929,6200.0
2013-06-10 11:40:00,77.08,77.31,77.08,77.29,10200.0,63.0175,63.2055,63.0175,63.1891,10200.0
2013-06-10 11:50:00,77.21,77.21,77.03,77.05,4000.0,63.1237,63.1237,62.9766,62.9929,4000.0
2013-06-10 12:00:00,77.01,77.19,77.01,77.14,7000.0,62.9602,63.1074,62.9602,63.0665,7000.0
2013-06-10 12:10:00,77.08,77.16,77.04,77.12,5400.0,63.0175,63.0829,62.9848,63.0502,5400.0
2013-06-10 12:20:00,77.13,77.27,77.13,77.14,10200.0,63.0583,63.1728,63.0583,63.0665,10200.0
2013-06-10 12:30:00,77.13,77.14,77.07,77.08,5200.0,63.0583,63.0665,63.0093,63.0175,5200.0
2013-06-10 12:40:00,77.04,77.08,76.95,76.98,8000.0,62.9848,63.0175,62.9112,62.9357,8000.0
2013-06-10 12:50:00,76.95,76.98,76.88,76.94,6600.0,62.9112,62.9357,62.8539,62.903,6600.0
2013-06-10 13:00:00,76.92,77.04,76.92,76.95,7600.0,62.8866,62.9848,62.8866,62.9112,7600.0
2013-06-10 13:10:00,76.96,76.96,76.86,76.87,7400.0,62.9193,62.9193,62.8376,62.8458,7400.0
2013-06-10 13:20:00,76.91,76.93,76.83,76.92,8800.0,62.8785,62.8948,62.8131,62.8866,8800.0
2013-06-10 13:30:00,76.86,76.88,76.72,76.85,10400.0,62.8376,62.8539,62.7231,62.8294,10400.0
2013-06-10 13:40:00,76.82,76.85,76.69,76.72,7200.0,62.8049,62.8294,62.6986,62.7231,7200.0
2013-06-10 13:50:00,76.73,76.78,76.67,76.75,8600.0,62.7313,62.7722,62.6823,62.7477,8600.0
2013-06-10 14:00:00,76.76,76.79,76.66,76.68,20200.0,62.7558,62.7804,62.6741,62.6904,20200.0
2013-06-10 14:10:00,76.69,76.69,76.55,76.65,15000.0,62.6986,62.6986,62.5841,62.6659,15000.0
2013-06-10 14:20:00,76.65,76.9,76.64,76.79,18200.0,62.6659,62.8703,62.6577,62.7804,18200.0
2013-06-10 14:30:00,76.79,76.91,76.78,76.89,8000.0,62.7804,62.8785,62.7722,62.8621,8000.0
2013-06-10 14:40:00,76.88,76.92,76.79,76.92,10800.0,62.8539,62.8866,62.7804,62.8866,10800.0
2013-06-10 14:50:00,76.92,77.06,76.92,77.06,10600.0,62.8866,63.0011,62.8866,63.0011,10600.0
2013-06-10 15:00:00,77.06,77.08,76.98,77.05,11200.0,63.0011,63.0175,62.9357,62.9929,11200.0
2013-06-10 15:10:00,77.07,77.1,77.05,77.07,12000.0,63.0093,63.0338,62.9929,63.0093,12000.0
2013-06-10 15:20:00,77.11,77.15,77.04,77.15,17000.0,63.042,63.0747,62.9848,63.0747,17000.0
2013-06-10 15:30:00,77.14,77.2,77.1,77.11,10000.0,63.0665,63.1156,63.0338,63.042,10000.0
2013-06-10 15:40:00,77.11,77.17,77.08,77.11,26600.0,63.042,63.091,63.0175,63.042,26600.0
2013-06-10 15:50:00,77.08,77.14,76.98,77.14,75000.0,63.0175,63.0665,62.9357,63.0665,75000.0
2013-06-11 09:30:00,75.89,76.0,75.51,75.65,31400.0,62.0446,62.1345,61.7339,61.8483,31400.0
2013-06-11 09:40:00,75.82,76.02,75.7,75.86,20600.0,61.9873,62.1508,61.8892,62.02,20600.0
2013-06-11 09:50:00,75.86,76.2,75.66,76.15,32600.0,62.02,62.298,61.8565,62.2571,32600.0
2013-06-11 10:00:00,76.08,76.18,75.93,76.1,13400.0,62.1999,62.2817,62.0773,62.2162,13400.0
2013-06-11 10:10:00,75.78,75.94,75.78,75.88,6200.0,61.9546,62.0854,61.9546,62.0364,6200.0
2013-06-11 10:20:00,75.91,76.14,75.83,76.13,6200.0,62.0609,62.2489,61.9955,62.2408,6200.0
2013-06-11 10:30:00,76.19,76.23,76.15,76.21,20000.0,62.2898,62.3225,62.2571,62.3062,20000.0
2013-06-11 10:40:00,76.17,76.25,76.1,76.24,3600.0,62.2735,62.3389,62.2162,62.3307,3600.0
2013-06-11 10:50:00,76.28,76.38,76.15,76.33,11800.0,62.3634,62.4452,62.2571,62.4043,11800.0
2013-06-11 11:00:00,76.33,76.39,76.29,76.39,10000.0,62.4043,62.4533,62.3716,62.4533,10000.0
2013-06-11 11:10:00,76.43,76.61,76.4,76.6,11000.0,62.486,62.6332,62.4615,62.625,11000.0
2013-06-11 11:20:00,76.63,76.77,76.58,76.77,6800.0,62.6496,62.764,62.6087,62.764,6800.0
2013-06-11 11:30:00,76.83,76.92,76.69,76.69,5400.0,62.8131,62.8866,62.6986,62.6986,5400.0
2013-06-11 11:40:00,76.69,76.72,76.64,76.67,11400.0,62.6986,62.7231,62.6577,62.6823,11400.0
2013-06-11 11:50:00,76.71,76.72,76.64,76.64,3600.0,62.715,62.7231,62.6577,62.6577,3600.0
2013-06-11 12:00:00,76.64,76.69,76.54,76.61,10800.0,62.6577,62.6986,62.576,62.6332,10800.0
2013-06-11 12:10:00,76.64,76.66,76.54,76.54,5800.0,62.6577,62.6741,62.576,62.576,5800.0
2013-06-11 12:20:00,76.51,76.51,76.41,76.47,6200.0,62.5514,62.5514,62.4697,62.5187,6200.0
2013-06-11 12:30:00,76.51,76.62,76.51,76.54,6200.0,62.5514,62.6414,62.5514,62.576,6200.0
2013-06-11 12:40:00,76.55,76.61,76.42,76.46,5400.0,62.5841,62.6332,62.4779,62.5106,5400.0
2013-06-11 12:50:00,76.5,76.5,76.41,76.48,5400.0,62.5433,62.5433,62.4697,62.5269,5400.0
2013-06-11 13:00:00,76.54,76.61,76.54,76.57,6400.0,62.576,62.6332,62.576,62.6005,6400.0
2013-06-11 13:10:00,76.57,76.63,76.36,76.36,5200.0,62.6005,62.6496,62.4288,62.4288,5200.0
2013-06-11 13:20:00,76.35,76.36,76.28,76.34,32600.0,62.4206,62.4288,62.3634,62.4125,32600.0
2013-06-11 13:30:00,76.34,76.36,76.17,76.21,8400.0,62.4125,62.4288,62.2735,62.3062,8400.0
2013-06-11 13:40:00,76.19,76.22,76.06,76.11,14400.0,62.2898,62.3144,62.1835,62.2244,14400.0
2013-06-11 13:50:00,76.12,76.23,76.03,76.03,6000.0,62.2326,62.3225,62.159,62.159,6000.0
2013-06-11 14:00:00,76.05,76.13,75.98,76.03,13000.0,62.1754,62.2408,62.1181,62.159,13000.0
2013-06-11 14:10:00,76.05,76.16,76.01,76.13,13000.0,62.1754,62.2653,62.1427,62.2408,13000.0
2013-06-11 14:20:00,76.14,76.18,76.11,76.15,5600.0,62.2489,62.2817,62.2244,62.2571,5600.0
2013-06-11 14:30:00,76.14,76.23,76.11,76.21,4400.0,62.2489,62.3225,62.2244,62.3062,4400.0
2013-06-11 14:40:00,76.22,76.25,76.11,76.17,9400.0,62.3144,62.3389,62.2244,62.2735,9400.0
2013-06-11 14:50:00,76.16,76.31,76.0,76.31,17800.0,62.2653,62.3879,62.1345,62.3879,17800.0
2013-06-11 15:00:00,76.29,76.33,76.21,76.25,14400.0,62.3716,62.4043,62.3062,62.3389,14400.0
2013-06-11 15:10:00,76.17,76.23,76.1,76.16,33400.0,62.2735,62.3225,62.2162,62.2653,33400.0
2013-06-11 15:20:00,76.14,76.17,75.96,76.01,19000.0,62.2489,62.2735,62.1018,62.1427,19000.0
2013-06-11 15:30:00,76.0,76.1,75.93,76.03,20000.0,62.1345,62.2162,62.0773,62.159,20000.0
2013-06-11 15:40:00,76.02,76.04,75.87,76.0,19400.0,62.1508,62.1672,62.0282,62.1345,19400.0
2013-06-11 15:50:00,76.0,76.02,75.91,75.92,42200.0,62.1345,62.1508,62.0609,62.0691,42200.0
2013-06-12 09:30:00,76.67,76.85,76.3,76.48,16400.0,62.6823,62.8294,62.3798,62.5269,16400.0
2013-06-12 09:40:00,76.47,76.58,76.33,76.41,11600.0,62.5187,62.6087,62.4043,62.4697,11600.0
2013-06-12 09:50:00,76.43,76.68,76.41,76.68,17200.0,62.486,62.6904,62.4697,62.6904,17200.0
2013-06-12 10:00:00,76.72,76.72,76.27,76.39,12000.0,62.7231,62.7231,62.3552,62.4533,12000.0
2013-06-12 10:10:00,76.3,76.3,76.15,76.17,10600.0,62.3798,62.3798,62.2571,62.2735,10600.0
2013-06-12 10:20:00,76.17,76.29,76.16,76.28,14800.0,62.2735,62.3716,62.2653,62.3634,14800.0
2013-06-12 10:30:00,76.25,76.28,76.15,76.17,11600.0,62.3389,62.3634,62.2571,62.2735,11600.0
2013-06-12 10:40:00,76.15,76.21,75.94,75.98,9000.0,62.2571,62.3062,62.0854,62.1181,9000.0
2013-06-12 10:50:00,75.98,75.99,75.75,75.84,13400.0,62.1181,62.1263,61.9301,62.0037,13400.0
2013-06-12 11:00:00,75.86,76.07,75.76,76.02,25400.0,62.02,62.1917,61.9383,62.1508,25400.0
2013-06-12 11:10:00,76.03,76.14,75.97,76.14,21600.0,62.159,62.2489,62.11,62.2489,21600.0
2013-06-12 11:20:00,76.14,76.28,76.14,76.16,19800.0,62.2489,62.3634,62.2489,62.2653,19800.0
2013-06-12 11:30:00,76.15,76.15,75.99,76.0,8000.0,62.2571,62.2571,62.1263,62.1345,8000.0
2013-06-12 11:40:00,75.98,76.04,75.66,75.66,9600.0,62.1181,62.1672,61.8565,61.8565,9600.0
2013-06-12 11:50:00,75.7,75.78,75.47,75.56,17000.0,61.8892,61.9546,61.7012,61.7748,17000.0
2013-06-12 12:00:00,75.53,75.6,75.48,75.57,12200.0,61.7502,61.8075,61.7094,61.7829,12200.0
2013-06-12 12:10:00,75.52,75.6,75.46,75.52,15400.0,61.7421,61.8075,61.693,61.7421,15400.0
2013-06-12 12:20:00,75.61,75.67,75.58,75.67,7400.0,61.8156,61.8647,61.7911,61.8647,7400.0
2013-06-12 12:30:00,75.58,75.66,75.58,75.59,4400.0,61.7911,61.8565,61.7911,61.7993,4400.0
2013-06-12 12:40:00,75.59,75.73,75.53,75.73,10800.0,61.7993,61.9138,61.7502,61.9138,10800.0
2013-06-12 12:50:00,75.73,75.84,75.71,75.81,5400.0,61.9138,62.0037,61.8974,61.9792,5400.0
2013-06-12 13:00:00,75.84,75.96,75.79,75.96,9400.0,62.0037,62.1018,61.9628,62.1018,9400.0
2013-06-12 13:10:00,75.94,75.96,75.86,75.92,8600.0,62.0854,62.1018,62.02,62.0691,8600.0
2013-06-12 13:20:00,75.94,75.94,75.82,75.9,10600.0,62.0854,62.0854,61.9873,62.0527,10600.0
2013-06-12 13:30:00,75.91,75.97,75.83,75.83,6000.0,62.0609,62.11,61.9955,61.9955,6000.0
2013-06-12 13:40:00,75.73,75.95,75.73,75.85,10800.0,61.9138,62.0936,61.9138,62.0119,10800.0
2013-06-12 13:50:00,75.82,75.92,75.79,75.85,9200.0,61.9873,62.0691,61.9628,62.0119,9200.0
2013-06-12 14:00:00,75.87,75.88,75.74,75.82,6800.0,62.0282,62.0364,61.9219,61.9873,6800.0
2013-06-12 14:10:00,75.83,75.92,75.63,75.63,11400.0,61.9955,62.0691,61.832,61.832,11400.0
2013-06-12 14:20:00,75.66,75.73,75.56,75.56,9400.0,61.8565,61.9138,61.7748,61.7748,9400.0
2013-06-12 14:30:00,75.57,75.61,75.41,75.52,10400.0,61.7829,61.8156,61.6521,61.7421,10400.0
2013-06-12 14:40:00,75.56,75.67,75.55,75.57,14800.0,61.7748,61.8647,61.7666,61.7829,14800.0
2013-06-12 14:50:00,75.57,75.6,75.5,75.54,11400.0,61.7829,61.8075,61.7257,61.7584,11400.0
2013-06-12 15:00:00,75.49,75.59,75.45,75.51,10000.0,61.7175,61.7993,61.6848,61.7339,10000.0
2013-06-12 15:10:00,75.51,75.54,75.35,75.36,9600.0,61.7339,61.7584,61.6031,61.6113,9600.0
2013-06-12 15:20:00,75.38,75.51,75.36,75.46,10200.0,61.6276,61.7339,61.6113,61.693,10200.0
2013-06-12 15:30:00,75.45,75.47,75.34,75.41,11000.0,61.6848,61.7012,61.5949,61.6521,11000.0
2013-06-12 15:40:00,75.41,75.7,75.36,75.65,18600.0,61.6521,61.8892,61.6113,61.8483,18600.0
2013-06-12 15:50:00,75.65,75.7,75.47,75.48,49200.0,61.8483,61.8892,61.7012,61.7094,49200.0
2013-06-13 09:30:00,75.23,75.42,75.23,75.42,18800.0,61.505,61.6603,61.505,61.6603,18800.0
2013-06-13 09:40:00,75.39,75.77,75.39,75.65,7800.0,61.6358,61.9465,61.6358,61.8483,7800.0
2013-06-13 09:50:00,75.64,75.97,75.54,75.96,7400.0,61.8402,62.11,61.7584,62.1018,7400.0
2013-06-13 10:00:00,75.88,76.03,75.63,75.69,38600.0,62.0364,62.159,61.832,61.881,38600.0
2013-06-13 10:10:00,75.73,75.83,75.52,75.79,137400.0,61.9138,61.9955,61.7421,61.9628,137400.0
2013-06-13 10:20:00,75.76,75.79,75.69,75.74,5000.0,61.9383,61.9628,61.881,61.9219,5000.0
2013-06-13 10:30:00,75.8,76.04,75.77,76.04,34800.0,61.971,62.1672,61.9465,62.1672,34800.0
2013-06-13 10:40:00,76.06,76.29,76.01,76.29,37200.0,62.1835,62.3716,62.1427,62.3716,37200.0
2013-06-13 10:50:00,76.29,76.45,76.29,76.39,40800.0,62.3716,62.5024,62.3716,62.4533,40800.0
2013-06-13 11:00:00,76.41,76.5,76.26,76.4,16200.0,62.4697,62.5433,62.3471,62.4615,16200.0
2013-06-13 11:10:00,76.45,76.61,76.41,76.46,12800.0,62.5024,62.6332,62.4697,62.5106,12800.0
2013-06-13 11:20:00,76.46,76.59,76.46,76.55,28600.0,62.5106,62.6169,62.5106,62.5841,28600.0
2013-06-13 11:30:00,76.54,76.56,76.28,76.52,17800.0,62.576,62.5923,62.3634,62.5596,17800.0
2013-06-13 11:40:00,76.56,76.68,76.35,76.46,14400.0,62.5923,62.6904,62.4206,62.5106,14400.0
2013-06-13 11:50:00,76.47,76.85,76.47,76.61,33800.0,62.5187,62.8294,62.5187,62.6332,33800.0
2013-06-13 12:00:00,76.6,76.64,76.55,76.61,6800.0,62.625,62.6577,62.5841,62.6332,6800.0
2013-06-13 12:10:00,76.61,76.64,76.58,76.61,2400.0,62.6332,62.6577,62.6087,62.6332,2400.0
2013-06-13 12:20:00,76.62,76.66,76.58,76.58,10600.0,62.6414,62.6741,62.6087,62.6087,10600.0
2013-06-13 12:30:00,76.61,76.75,76.6,76.75,12000.0,62.6332,62.7477,62.625,62.7477,12000.0
2013-06-13 12:40:00,76.7,76.78,76.69,76.78,4400.0,62.7068,62.7722,62.6986,62.7722,4400.0
2013-06-13 12:50:00,76.77,76.91,76.77,76.86,13200.0,62.764,62.8785,62.764,62.8376,13200.0
2013-06-13 13:00:00,76.88,76.96,76.8,76.81,20400.0,62.8539,62.9193,62.7885,62.7967,20400.0
2013-06-13 13:10:00,76.8,76.92,76.78,76.91,4200.0,62.7885,62.8866,62.7722,62.8785,4200.0
2013-06-13 13:20:00,76.89,76.94,76.86,76.94,3400.0,62.8621,62.903,62.8376,62.903,3400.0
2013-06-13 13:30:00,76.96,77.06,76.96,77.02,7800.0,62.9193,63.0011,62.9193,62.9684,7800.0
2013-06-13 13:40:00,77.01,77.01,76.96,77.01,20400.0,62.9602,62.9602,62.9193,62.9602,20400.0
2013-06-13 13:50:00,77.0,77.08,76.97,77.07,17600.0,62.9521,63.0175,62.9275,63.0093,17600.0
2013-06-13 14:00:00,77.07,77.26,77.06,77.19,16000.0,63.0093,63.1646,63.0011,63.1074,16000.0
2013-06-13 14:10:00,77.18,77.38,77.17,77.38,20000.0,63.0992,63.2627,63.091,63.2627,20000.0
2013-06-13 14:20:00,77.39,77.45,77.32,77.36,26400.0,63.2709,63.32,63.2137,63.2464,26400.0
2013-06-13 14:30:00,77.39,77.42,77.29,77.42,9600.0,63.2709,63.2954,63.1891,63.2954,9600.0
2013-06-13 14:40:00,77.41,77.44,77.26,77.29,19200.0,63.2872,63.3118,63.1646,63.1891,19200.0
2013-06-13 14:50:00,77.28,77.48,77.28,77.48,10600.0,63.181,63.3445,63.181,63.3445,10600.0
2013-06-13 15:00:00,77.48,77.55,77.39,77.52,18800.0,63.3445,63.4017,63.2709,63.3772,18800.0
2013-06-13 15:10:00,77.52,77.58,77.45,77.48,29800.0,63.3772,63.4262,63.32,63.3445,29800.0
2013-06-13 15:20:00,77.46,77.58,77.46,77.57,11000.0,63.3281,63.4262,63.3281,63.4181,11000.0
2013-06-13 15:30:00,77.52,77.61,77.47,77.6,28400.0,63.3772,63.4508,63.3363,63.4426,28400.0
2013-06-13 15:40:00,77.63,77.95,77.63,77.8,54400.0,63.4671,63.7287,63.4671,63.6061,54400.0
2013-06-13 15:50:00,77.83,77.85,77.58,77.64,126800.0,63.6306,63.647,63.4262,63.4753,126800.0
2013-06-14 09:30:00,77.19,77.54,77.19,77.52,117200.0,63.1074,63.3935,63.1074,63.3772,117200.0
2013-06-14 09:40:00,77.43,77.47,77.34,77.34,12400.0,63.3036,63.3363,63.23,63.23,12400.0
2013-06-14 09:50:00,77.37,77.56,76.93,77.56,25200.0,63.2545,63.4099,62.8948,63.4099,25200.0
2013-06-14 10:00:00,77.48,77.86,77.45,77.49,57000.0,63.3445,63.6552,63.32,63.3527,57000.0
2013-06-14 10:10:00,77.4,77.45,77.27,77.39,11000.0,63.2791,63.32,63.1728,63.2709,11000.0
2013-06-14 10:20:00,77.3,77.35,77.1,77.11,13200.0,63.1973,63.2382,63.0338,63.042,13200.0
2013-06-14 10:30:00,77.14,77.21,77.01,77.1,48400.0,63.0665,63.1237,62.9602,63.0338,48400.0
2013-06-14 10:40:00,77.09,77.21,76.98,77.02,57400.0,63.0256,63.1237,62.9357,62.9684,57400.0
2013-06-14 10:50:00,77.01,77.02,76.79,76.79,11400.0,62.9602,62.9684,62.7804,62.7804,11400.0
2013-06-14 11:00:00,76.77,76.86,76.71,76.78,8400.0,62.764,62.8376,62.715,62.7722,8400.0
2013-06-14 11:10:00,76.77,76.83,76.61,76.67,17800.0,62.764,62.8131,62.6332,62.6823,17800.0
2013-06-14 11:20:00,76.65,76.79,76.64,76.69,11200.0,62.6659,62.7804,62.6577,62.6986,11200.0
2013-06-14 11:30:00,76.7,76.85,76.56,76.79,14200.0,62.7068,62.8294,62.5923,62.7804,14200.0
2013-06-14 11:40:00,76.81,76.81,76.6,76.63,8400.0,62.7967,62.7967,62.625,62.6496,8400.0
2013-06-14 11:50:00,76.61,76.86,76.58,76.79,11600.0,62.6332,62.8376,62.6087,62.7804,11600.0
2013-06-14 12:00:00,76.76,76.81,76.61,76.73,9600.0,62.7558,62.7967,62.6332,62.7313,9600.0
2013-06-14 12:10:00,76.69,76.71,76.6,76.7,8200.0,62.6986,62.715,62.625,62.7068,8200.0
2013-06-14 12:20:00,76.79,76.83,76.71,76.74,8800.0,62.7804,62.8131,62.715,62.7395,8800.0
2013-06-14 12:30:00,76.76,76.79,76.71,76.76,27600.0,62.7558,62.7804,62.715,62.7558,27600.0
2013-06-14 12:40:00,76.83,76.9,76.77,76.9,9000.0,62.8131,62.8703,62.764,62.8703,9000.0
2013-06-14 12:50:00,76.86,76.86,76.71,76.74,9800.0,62.8376,62.8376,62.715,62.7395,9800.0
2013-06-14 13:00:00,76.73,76.8,76.65,76.74,12800.0,62.7313,62.7885,62.6659,62.7395,12800.0
2013-06-14 13:10:00,76.79,76.79,76.64,76.64,11600.0,62.7804,62.7804,62.6577,62.6577,11600.0
2013-06-14 13:20:00,76.68,76.69,76.57,76.61,10600.0,62.6904,62.6986,62.6005,62.6332,10600.0
2013-06-14 13:30:00,76.58,76.67,76.58,76.63,9600.0,62.6087,62.6823,62.6087,62.6496,9600.0
2013-06-14 13:40:00,76.65,76.7,76.6,76.69,9200.0,62.6659,62.7068,62.625,62.6986,9200.0
2013-06-14 13:50:00,76.66,76.73,76.61,76.64,29200.0,62.6741,62.7313,62.6332,62.6577,29200.0
2013-06-14 14:00:00,76.6,76.77,76.57,76.74,8000.0,62.625,62.764,62.6005,62.7395,8000.0
2013-06-14 14:10:00,76.77,76.79,76.71,76.73,15400.0,62.764,62.7804,62.715,62.7313,15400.0
2013-06-14 14:20:00,76.76,76.99,76.74,76.92,12800.0,62.7558,62.9439,62.7395,62.8866,12800.0
2013-06-14 14:30:00,76.91,77.05,76.86,77.05,8000.0,62.8785,62.9929,62.8376,62.9929,8000.0
2013-06-14 14:40:00,77.07,77.08,77.0,77.0,7000.0,63.0093,63.0175,62.9521,62.9521,7000.0
2013-06-14 14:50:00,77.04,77.07,76.87,76.9,9000.0,62.9848,63.0093,62.8458,62.8703,9000.0
2013-06-14 15:00:00,76.92,77.13,76.92,77.11,14800.0,62.8866,63.0583,62.8866,63.042,14800.0
2013-06-14 15:10:00,77.08,77.26,76.99,77.24,15400.0,63.0175,63.1646,62.9439,63.1483,15400.0
2013-06-14 15:20:00,77.26,77.31,76.75,77.0,46200.0,63.1646,63.2055,62.7477,62.9521,46200.0
2013-06-14 15:30:00,76.99,77.13,76.98,76.99,29000.0,62.9439,63.0583,62.9357,62.9439,29000.0
2013-06-14 15:40:00,77.0,77.01,76.76,76.94,45600.0,62.9521,62.9602,62.7558,62.903,45600.0
2013-06-14 15:50:00,76.94,77.05,76.89,76.92,50400.0,62.903,62.9929,62.8621,62.8866,50400.0
2013-06-17 09:30:00,77.5,77.6,77.3,77.45,64000.0,63.3608,63.4426,63.1973,63.32,64000.0
2013-06-17 09:40:00,77.5,77.57,77.31,77.57,23000.0,63.3608,63.4181,63.2055,63.4181,23000.0
2013-06-17 09:50:00,77.58,77.61,77.18,77.29,15600.0,63.4262,63.4508,63.0992,63.1891,15600.0
2013-06-17 10:00:00,77.36,77.63,77.26,77.63,37200.0,63.2464,63.4671,63.1646,63.4671,37200.0
2013-06-17 10:10:00,77.64,77.7,77.47,77.53,15000.0,63.4753,63.5243,63.3363,63.3854,15000.0
2013-06-17 10:20:00,77.58,77.7,77.48,77.64,16400.0,63.4262,63.5243,63.3445,63.4753,16400.0
2013-06-17 10:30:00,77.7,77.86,77.67,77.75,31000.0,63.5243,63.6552,63.4998,63.5652,31000.0
2013-06-17 10:40:00,77.74,77.86,77.69,77.86,11600.0,63.557,63.6552,63.5162,63.6552,11600.0
2013-06-17 10:50:00,77.83,77.92,77.81,77.89,9400.0,63.6306,63.7042,63.6143,63.6797,9400.0
2013-06-17 11:00:00,77.85,78.06,77.85,78.04,38800.0,63.647,63.8187,63.647,63.8023,38800.0
2013-06-17 11:10:00,78.04,78.22,78.02,78.14,105000.0,63.8023,63.9495,63.786,63.8841,105000.0
2013-06-17 11:20:00,78.16,78.16,77.97,77.97,6000.0,63.9004,63.9004,63.7451,63.7451,6000.0
2013-06-17 11:30:00,77.96,78.08,77.94,78.06,19600.0,63.7369,63.835,63.7206,63.8187,19600.0
2013-06-17 11:40:00,78.08,78.12,77.94,78.02,67600.0,63.835,63.8677,63.7206,63.786,67600.0
2013-06-17 11:50:00,78.06,78.11,77.96,78.01,8000.0,63.8187,63.8595,63.7369,63.7778,8000.0
2013-06-17 12:00:00,78.03,78.08,77.97,78.04,6000.0,63.7941,63.835,63.7451,63.8023,6000.0
2013-06-17 12:10:00,78.06,78.11,78.0,78.02,15800.0,63.8187,63.8595,63.7696,63.786,15800.0
2013-06-17 12:20:00,78.02,78.07,77.99,78.0,13200.0,63.786,63.8268,63.7614,63.7696,13200.0
2013-06-17 12:30:00,78.0,78.09,78.0,78.08,9400.0,63.7696,63.8432,63.7696,63.835,9400.0
2013-06-17 12:40:00,78.08,78.2,78.04,78.13,16600.0,63.835,63.9331,63.8023,63.8759,16600.0
2013-06-17 12:50:00,78.12,78.16,78.07,78.07,7600.0,63.8677,63.9004,63.8268,63.8268,7600.0
2013-06-17 13:00:00,78.03,78.13,78.0,78.07,21600.0,63.7941,63.8759,63.7696,63.8268,21600.0
2013-06-17 13:10:00,78.04,78.08,78.0,78.08,12400.0,63.8023,63.835,63.7696,63.835,12400.0
2013-06-17 13:20:00,78.09,78.21,78.09,78.16,22400.0,63.8432,63.9413,63.8432,63.9004,22400.0
2013-06-17 13:30:00,78.16,78.3,78.16,78.2,33000.0,63.9004,64.0149,63.9004,63.9331,33000.0
2013-06-17 13:40:00,78.2,78.39,78.19,78.31,15800.0,63.9331,64.0885,63.9249,64.0231,15800.0
2013-06-17 13:50:00,78.31,78.47,78.28,78.36,35800.0,64.0231,64.1539,63.9985,64.0639,35800.0
2013-06-17 14:00:00,78.33,78.35,77.98,77.99,22200.0,64.0394,64.0558,63.7533,63.7614,22200.0
2013-06-17 14:10:00,78.0,78.12,77.93,78.02,27800.0,63.7696,63.8677,63.7124,63.786,27800.0
2013-06-17 14:20:00,78.03,78.08,77.78,77.78,26600.0,63.7941,63.835,63.5897,63.5897,26600.0
2013-06-17 14:30:00,77.82,78.04,77.68,77.91,21000.0,63.6224,63.8023,63.508,63.696,21000.0
2013-06-17 14:40:00,77.91,77.94,77.7,77.71,19600.0,63.696,63.7206,63.5243,63.5325,19600.0
2013-06-17 14:50:00,77.72,77.83,77.68,77.71,22400.0,63.5407,63.6306,63.508,63.5325,22400.0
2013-06-17 15:00:00,77.72,77.88,77.68,77.88,17800.0,63.5407,63.6715,63.508,63.6715,17800.0
2013-06-17 15:10:00,77.81,77.83,77.66,77.81,24600.0,63.6143,63.6306,63.4916,63.6143,24600.0
2013-06-17 15:20:00,77.81,77.85,77.67,77.78,34200.0,63.6143,63.647,63.4998,63.5897,34200.0
2013-06-17 15:30:00,77.81,78.14,77.8,78.04,24400.0,63.6143,63.8841,63.6061,63.8023,24400.0
2013-06-17 15:40:00,78.05,78.1,77.95,78.06,36000.0,63.8105,63.8514,63.7287,63.8187,36000.0
2013-06-17 15:50:00,78.06,78.09,77.92,78.08,96000.0,63.8187,63.8432,63.7042,63.835,96000.0
2013-06-18 09:30:00,78.02,78.13,77.72,78.02,74600.0,63.786,63.8759,63.5407,63.786,74600.0
2013-06-18 09:40:00,77.95,78.08,77.86,78.07,10000.0,63.7287,63.835,63.6552,63.8268,10000.0
2013-06-18 09:50:00,78.13,78.14,77.7,77.71,9800.0,63.8759,63.8841,63.5243,63.5325,9800.0
2013-06-18 10:00:00,77.7,77.75,77.56,77.74,23400.0,63.5243,63.5652,63.4099,63.557,23400.0
2013-06-18 10:10:00,77.7,77.96,77.69,77.86,6600.0,63.5243,63.7369,63.5162,63.6552,6600.0
2013-06-18 10:20:00,77.86,77.89,77.8,77.83,7400.0,63.6552,63.6797,63.6061,63.6306,7400.0
2013-06-18 10:30:00,77.81,78.0,77.81,77.88,32000.0,63.6143,63.7696,63.6143,63.6715,32000.0
2013-06-18 10:40:00,77.89,77.97,77.67,77.69,12600.0,63.6797,63.7451,63.4998,63.5162,12600.0
2013-06-18 10:50:00,77.71,77.96,77.71,77.84,6800.0,63.5325,63.7369,63.5325,63.6388,6800.0
2013-06-18 11:00:00,77.83,77.9,77.75,77.86,16000.0,63.6306,63.6879,63.5652,63.6552,16000.0
2013-06-18 11:10:00,77.84,77.84,77.68,77.71,17000.0,63.6388,63.6388,63.508,63.5325,17000.0
2013-06-18 11:20:00,77.72,77.86,77.62,77.81,15800.0,63.5407,63.6552,63.4589,63.6143,15800.0
2013-06-18 11:30:00,77.82,78.01,77.81,77.81,17600.0,63.6224,63.7778,63.6143,63.6143,17600.0
2013-06-18 11:40:00,77.79,77.86,77.75,77.79,16400.0,63.5979,63.6552,63.5652,63.5979,16400.0
2013-06-18 11:50:00,77.8,77.85,77.64,77.67,13800.0,63.6061,63.647,63.4753,63.4998,13800.0
2013-06-18 12:00:00,77.67,77.75,77.61,77.72,8600.0,63.4998,63.5652,63.4508,63.5407,8600.0
2013-06-18 12:10:00,77.68,77.82,77.68,77.79,3800.0,63.508,63.6224,63.508,63.5979,3800.0
2013-06-18 12:20:00,77.79,77.81,77.67,77.74,12000.0,63.5979,63.6143,63.4998,63.557,12000.0
2013-06-18 12:30:00,77.77,77.87,77.75,77.82,11200.0,63.5816,63.6633,63.5652,63.6224,11200.0
2013-06-18 12:40:00,77.82,77.9,77.8,77.89,31000.0,63.6224,63.6879,63.6061,63.6797,31000.0
2013-06-18 12:50:00,77.89,78.06,77.89,78.06,22600.0,63.6797,63.8187,63.6797,63.8187,22600.0
2013-06-18 13:00:00,78.06,78.17,77.83,77.83,17400.0,63.8187,63.9086,63.6306,63.6306,17400.0
2013-06-18 13:10:00,77.83,77.99,77.82,77.88,12800.0,63.6306,63.7614,63.6224,63.6715,12800.0
2013-06-18 13:20:00,77.88,77.88,77.78,77.86,11800.0,63.6715,63.6715,63.5897,63.6552,11800.0
2013-06-18 13:30:00,77.81,77.86,77.71,77.82,13600.0,63.6143,63.6552,63.5325,63.6224,13600.0
2013-06-18 13:40:00,77.8,78.01,77.78,78.0,19800.0,63.6061,63.7778,63.5897,63.7696,19800.0
2013-06-18 13:50:00,78.0,78.09,77.97,78.09,18200.0,63.7696,63.8432,63.7451,63.8432,18200.0
2013-06-18 14:00:00,78.1,78.22,78.01,78.22,28800.0,63.8514,63.9495,63.7778,63.9495,28800.0
2013-06-18 14:10:00,78.21,78.33,78.2,78.25,18600.0,63.9413,64.0394,63.9331,63.974,18600.0
2013-06-18 14:20:00,78.25,78.31,78.11,78.28,25000.0,63.974,64.0231,63.8595,63.9985,25000.0
2013-06-18 14:30:00,78.3,78.31,78.13,78.13,25000.0,64.0149,64.0231,63.8759,63.8759,25000.0
2013-06-18 14:40:00,78.14,78.32,78.12,78.32,20800.0,63.8841,64.0312,63.8677,64.0312,20800.0
2013-06-18 14:50:00,78.36,78.38,78.11,78.12,19600.0,64.0639,64.0803,63.8595,63.8677,19600.0
2013-06-18 15:00:00,78.13,78.17,78.07,78.15,20600.0,63.8759,63.9086,63.8268,63.8922,20600.0
2013-06-18 15:10:00,78.16,78.19,77.98,78.08,20400.0,63.9004,63.9249,63.7533,63.835,20400.0
2013-06-18 15:20:00,78.08,78.24,78.07,78.14,17200.0,63.835,63.9658,63.8268,63.8841,17200.0
2013-06-18 15:30:00,78.18,78.19,78.08,78.19,32000.0,63.9168,63.9249,63.835,63.9249,32000.0
2013-06-18 15:40:00,78.19,78.29,78.08,78.14,39600.0,63.9249,64.0067,63.835,63.8841,39600.0
2013-06-18 15:50:00,78.13,78.33,78.09,78.26,107600.0,63.8759,64.0394,63.8432,63.9822,107600.0
2013-06-19 09:30:00,78.16,78.45,78.1,78.18,60600.0,63.9004,64.1375,63.8514,63.9168,60600.0
2013-06-19 09:40:00,78.41,78.58,78.24,78.39,86600.0,64.1048,64.2438,63.9658,64.0885,86600.0
2013-06-19 09:50:00,78.38,78.38,78.22,78.24,4800.0,64.0803,64.0803,63.9495,63.9658,4800.0
2013-06-19 10:00:00,78.22,78.33,78.08,78.22,118200.0,63.9495,64.0394,63.835,63.9495,118200.0
2013-06-19 10:10:00,78.17,78.31,78.13,78.25,6200.0,63.9086,64.0231,63.8759,63.974,6200.0
2013-06-19 10:20:00,78.26,78.31,78.14,78.2,11800.0,63.9822,64.0231,63.8841,63.9331,11800.0
2013-06-19 10:30:00,78.2,78.61,78.14,78.58,66800.0,63.9331,64.2683,63.8841,64.2438,66800.0
2013-06-19 10:40:00,78.57,78.57,78.08,78.13,13400.0,64.2356,64.2356,63.835,63.8759,13400.0
2013-06-19 10:50:00,78.09,78.14,77.92,78.0,14000.0,63.8432,63.8841,63.7042,63.7696,14000.0
2013-06-19 11:00:00,77.99,78.08,77.98,78.04,5400.0,63.7614,63.835,63.7533,63.8023,5400.0
2013-06-19 11:10:00,78.04,78.36,78.04,78.36,8200.0,63.8023,64.0639,63.8023,64.0639,8200.0
2013-06-19 11:20:00,78.31,78.31,78.18,78.27,7000.0,64.0231,64.0231,63.9168,63.9904,7000.0
2013-06-19 11:30:00,78.23,78.31,78.23,78.25,2600.0,63.9576,64.0231,63.9576,63.974,2600.0
2013-06-19 11:40:00,78.21,78.25,78.15,78.15,6800.0,63.9413,63.974,63.8922,63.8922,6800.0
2013-06-19 11:50:00,78.12,78.14,77.95,77.95,9200.0,63.8677,63.8841,63.7287,63.7287,9200.0
2013-06-19 12:00:00,77.96,77.96,77.82,77.88,8600.0,63.7369,63.7369,63.6224,63.6715,8600.0
2013-06-19 12:10:00,77.86,77.9,77.83,77.86,5000.0,63.6552,63.6879,63.6306,63.6552,5000.0
2013-06-19 12:20:00,77.88,77.92,77.83,77.91,13600.0,63.6715,63.7042,63.6306,63.696,13600.0
2013-06-19 12:30:00,77.9,77.91,77.84,77.88,2800.0,63.6879,63.696,63.6388,63.6715,2800.0
2013-06-19 12:40:00,77.88,78.05,77.88,78.0,52200.0,63.6715,63.8105,63.6715,63.7696,52200.0
2013-06-19 12:50:00,77.97,77.97,77.85,77.85,6400.0,63.7451,63.7451,63.647,63.647,6400.0
2013-06-19 13:00:00,77.89,77.92,77.86,77.86,4400.0,63.6797,63.7042,63.6552,63.6552,4400.0
2013-06-19 13:10:00,77.85,77.91,77.84,77.88,7400.0,63.647,63.696,63.6388,63.6715,7400.0
2013-06-19 13:20:00,77.89,77.91,77.83,77.86,5800.0,63.6797,63.696,63.6306,63.6552,5800.0
2013-06-19 13:30:00,77.83,77.86,77.77,77.82,7000.0,63.6306,63.6552,63.5816,63.6224,7000.0
2013-06-19 13:40:00,77.81,77.91,77.76,77.77,10800.0,63.6143,63.696,63.5734,63.5816,10800.0
2013-06-19 13:50:00,77.77,78.02,77.77,78.02,11200.0,63.5816,63.786,63.5816,63.786,11200.0
2013-06-19 14:00:00,78.02,78.07,77.42,77.7,39000.0,63.786,63.8268,63.2954,63.5243,39000.0
2013-06-19 14:10:00,77.62,77.86,77.55,77.74,24200.0,63.4589,63.6552,63.4017,63.557,24200.0
2013-06-19 14:20:00,77.74,77.75,77.46,77.59,18000.0,63.557,63.5652,63.3281,63.4344,18000.0
2013-06-19 14:30:00,77.6,77.71,77.39,77.7,24800.0,63.4426,63.5325,63.2709,63.5243,24800.0
2013-06-19 14:40:00,77.67,77.78,77.4,77.52,15600.0,63.4998,63.5897,63.2791,63.3772,15600.0
2013-06-19 14:50:00,77.49,77.49,77.08,77.08,19000.0,63.3527,63.3527,63.0175,63.0175,19000.0
2013-06-19 15:00:00,77.08,77.28,77.05,77.17,21200.0,63.0175,63.181,62.9929,63.091,21200.0
2013-06-19 15:10:00,77.17,77.42,77.13,77.16,25600.0,63.091,63.2954,63.0583,63.0829,25600.0
2013-06-19 15:20:00,77.2,77.48,77.19,77.46,27800.0,63.1156,63.3445,63.1074,63.3281,27800.0
2013-06-19 15:30:00,77.44,77.47,77.33,77.38,22400.0,63.3118,63.3363,63.2218,63.2627,22400.0
2013-06-19 15:40:00,77.37,77.39,77.06,77.14,42600.0,63.2545,63.2709,63.0011,63.0665,42600.0
2013-06-19 15:50:00,77.1,77.3,77.05,77.08,94200.0,63.0338,63.1973,62.9929,63.0175,94200.0
2013-06-20 09:30:00,76.13,76.13,75.75,75.91,42600.0,62.2408,62.2408,61.9301,62.0609,42600.0
2013-06-20 09:40:00,75.94,76.38,75.89,76.36,46200.0,62.0854,62.4452,62.0446,62.4288,46200.0
2013-06-20 09:50:00,76.26,76.33,75.75,75.79,37800.0,62.3471,62.4043,61.9301,61.9628,37800.0
2013-06-20 10:00:00,75.83,76.36,75.81,75.97,36200.0,61.9955,62.4288,61.9792,62.11,36200.0
2013-06-20 10:10:00,75.92,75.92,75.57,75.73,42600.0,62.0691,62.0691,61.7829,61.9138,42600.0
2013-06-20 10:20:00,75.83,75.86,75.64,75.67,20400.0,61.9955,62.02,61.8402,61.8647,20400.0
2013-06-20 10:30:00,75.57,75.66,75.41,75.49,21200.0,61.7829,61.8565,61.6521,61.7175,21200.0
2013-06-20 10:40:00,75.44,75.66,75.44,75.56,17000.0,61.6767,61.8565,61.6767,61.7748,17000.0
2013-06-20 10:50:00,75.57,75.72,75.48,75.55,21400.0,61.7829,61.9056,61.7094,61.7666,21400.0
2013-06-20 11:00:00,75.55,75.58,75.38,75.43,39400.0,61.7666,61.7911,61.6276,61.6685,39400.0
2013-06-20 11:10:00,75.41,75.59,75.24,75.32,69400.0,61.6521,61.7993,61.5131,61.5786,69400.0
2013-06-20 11:20:00,75.36,75.5,75.35,75.39,13200.0,61.6113,61.7257,61.6031,61.6358,13200.0
2013-06-20 11:30:00,75.37,75.47,75.31,75.41,10000.0,61.6194,61.7012,61.5704,61.6521,10000.0
2013-06-20 11:40:00,75.41,75.45,75.35,75.39,13800.0,61.6521,61.6848,61.6031,61.6358,13800.0
2013-06-20 11:50:00,75.42,75.7,75.39,75.57,18600.0,61.6603,61.8892,61.6358,61.7829,18600.0
2013-06-20 12:00:00,75.63,75.74,75.61,75.66,11400.0,61.832,61.9219,61.8156,61.8565,11400.0
2013-06-20 12:10:00,75.64,75.72,75.6,75.66,10400.0,61.8402,61.9056,61.8075,61.8565,10400.0
2013-06-20 12:20:00,75.64,75.74,75.56,75.6,9800.0,61.8402,61.9219,61.7748,61.8075,9800.0
2013-06-20 12:30:00,75.67,75.74,75.53,75.6,8200.0,61.8647,61.9219,61.7502,61.8075,8200.0
2013-06-20 12:40:00,75.57,75.65,75.53,75.6,9800.0,61.7829,61.8483,61.7502,61.8075,9800.0
2013-06-20 12:50:00,75.61,75.67,75.52,75.57,13600.0,61.8156,61.8647,61.7421,61.7829,13600.0
2013-06-20 13:00:00,75.55,75.67,75.54,75.67,15000.0,61.7666,61.8647,61.7584,61.8647,15000.0
2013-06-20 13:10:00,75.64,75.67,75.47,75.52,12400.0,61.8402,61.8647,61.7012,61.7421,12400.0
2013-06-20 13:20:00,75.52,75.65,75.5,75.64,9600.0,61.7421,61.8483,61.7257,61.8402,9600.0
2013-06-20 13:30:00,75.64,75.66,75.61,75.66,8800.0,61.8402,61.8565,61.8156,61.8565,8800.0
2013-06-20 13:40:00,75.63,75.83,75.61,75.76,28200.0,61.832,61.9955,61.8156,61.9383,28200.0
2013-06-20 13:50:00,75.76,75.76,75.6,75.67,26200.0,61.9383,61.9383,61.8075,61.8647,26200.0
2013-06-20 14:00:00,75.67,75.92,75.59,75.71,31000.0,61.8647,62.0691,61.7993,61.8974,31000.0
2013-06-20 14:10:00,75.69,75.69,75.55,75.6,15800.0,61.881,61.881,61.7666,61.8075,15800.0
2013-06-20 14:20:00,75.62,75.75,75.33,75.36,42200.0,61.8238,61.9301,61.5867,61.6113,42200.0
2013-06-20 14:30:00,75.33,75.39,75.2,75.36,41400.0,61.5867,61.6358,61.4804,61.6113,41400.0
2013-06-20 14:40:00,75.38,75.45,75.31,75.32,20000.0,61.6276,61.6848,61.5704,61.5786,20000.0
2013-06-20 14:50:00,75.31,75.31,75.0,75.02,41600.0,61.5704,61.5704,61.3169,61.3333,41600.0
2013-06-20 15:00:00,75.02,75.32,74.96,75.32,30000.0,61.3333,61.5786,61.2842,61.5786,30000.0
2013-06-20 15:10:00,75.33,75.33,75.11,75.12,51000.0,61.5867,61.5867,61.4069,61.415,51000.0
2013-06-20 15:20:00,75.13,75.17,74.91,75.01,41800.0,61.4232,61.4559,61.2434,61.3251,41800.0
2013-06-20 15:30:00,74.97,75.06,74.82,74.89,46800.0,61.2924,61.366,61.1698,61.227,46800.0
2013-06-20 15:40:00,74.85,75.05,74.81,75.05,66200.0,61.1943,61.3578,61.1616,61.3578,66200.0
2013-06-20 15:50:00,75.01,75.32,74.97,75.08,141200.0,61.3251,61.5786,61.2924,61.3823,141200.0
2013-06-21 09:30:00,75.96,76.02,75.3,75.41,366800.0,62.1018,62.1508,61.5622,61.6521,366800.0
2013-06-21 09:40:00,75.41,75.83,75.4,75.69,42400.0,61.6521,61.9955,61.644,61.881,42400.0
2013-06-21 09:50:00,75.67,75.67,75.31,75.49,19400.0,61.8647,61.8647,61.5704,61.7175,19400.0
2013-06-21 10:00:00,75.48,75.69,75.47,75.69,26000.0,61.7094,61.881,61.7012,61.881,26000.0
2013-06-21 10:10:00,75.67,75.67,75.24,75.25,24000.0,61.8647,61.8647,61.5131,61.5213,24000.0
2013-06-21 10:20:00,75.25,75.29,75.11,75.16,33400.0,61.5213,61.554,61.4069,61.4477,33400.0
2013-06-21 10:30:00,75.18,75.18,74.85,75.0,31000.0,61.4641,61.4641,61.1943,61.3169,31000.0
2013-06-21 10:40:00,75.03,75.22,74.88,75.05,26400.0,61.3415,61.4968,61.2188,61.3578,26400.0
2013-06-21 10:50:00,75.03,75.16,74.91,74.98,19800.0,61.3415,61.4477,61.2434,61.3006,19800.0
2013-06-21 11:00:00,74.99,75.05,74.74,74.83,22200.0,61.3088,61.3578,61.1044,61.1779,22200.0
2013-06-21 11:10:00,74.83,74.88,74.61,74.7,62400.0,61.1779,61.2188,60.9981,61.0717,62400.0
2013-06-21 11:20:00,74.64,74.68,74.16,74.23,68600.0,61.0226,61.0553,60.6302,60.6874,68600.0
2013-06-21 11:30:00,74.23,74.28,74.01,74.13,29800.0,60.6874,60.7283,60.5075,60.6057,29800.0
2013-06-21 11:40:00,74.08,74.13,73.88,74.08,50600.0,60.5648,60.6057,60.4013,60.5648,50600.0
2013-06-21 11:50:00,74.1,74.1,73.82,73.95,52000.0,60.5811,60.5811,60.3522,60.4585,52000.0
2013-06-21 12:00:00,73.97,74.08,73.95,73.97,54800.0,60.4748,60.5648,60.4585,60.4748,54800.0
2013-06-21 12:10:00,73.96,74.15,73.89,73.97,32600.0,60.4667,60.622,60.4094,60.4748,32600.0
2013-06-21 12:20:00,74.03,74.06,73.9,74.06,11800.0,60.5239,60.5484,60.4176,60.5484,11800.0
2013-06-21 12:30:00,74.08,74.26,74.04,74.2,20200.0,60.5648,60.7119,60.5321,60.6629,20200.0
2013-06-21 12:40:00,74.2,74.56,74.11,74.53,13200.0,60.6629,60.9572,60.5893,60.9327,13200.0
2013-06-21 12:50:00,74.54,74.86,74.36,74.86,23200.0,60.9409,61.2025,60.7937,61.2025,23200.0
2013-06-21 13:00:00,74.86,75.01,74.65,75.0,20200.0,61.2025,61.3251,61.0308,61.3169,20200.0
2013-06-21 13:10:00,74.96,75.08,74.87,74.87,14600.0,61.2842,61.3823,61.2106,61.2106,14600.0
2013-06-21 13:20:00,74.87,74.87,74.61,74.69,11400.0,61.2106,61.2106,60.9981,61.0635,11400.0
2013-06-21 13:30:00,74.64,74.91,74.64,74.91,14600.0,61.0226,61.2434,61.0226,61.2434,14600.0
2013-06-21 13:40:00,74.89,74.98,74.8,74.83,18600.0,61.227,61.3006,61.1534,61.1779,18600.0
2013-06-21 13:50:00,74.83,74.9,74.61,74.8,16800.0,61.1779,61.2352,60.9981,61.1534,16800.0
2013-06-21 14:00:00,74.77,74.8,74.53,74.6,16200.0,61.1289,61.1534,60.9327,60.9899,16200.0
2013-06-21 14:10:00,74.6,74.89,74.6,74.88,22200.0,60.9899,61.227,60.9899,61.2188,22200.0
2013-06-21 14:20:00,74.88,74.88,74.72,74.86,19600.0,61.2188,61.2188,61.088,61.2025,19600.0
2013-06-21 14:30:00,74.92,74.92,74.75,74.82,19000.0,61.2515,61.2515,61.1125,61.1698,19000.0
2013-06-21 14:40:00,74.84,74.88,74.69,74.82,12800.0,61.1861,61.2188,61.0635,61.1698,12800.0
2013-06-21 14:50:00,74.83,74.88,74.63,74.85,30200.0,61.1779,61.2188,61.0144,61.1943,30200.0
2013-06-21 15:00:00,74.84,74.95,74.7,74.83,25000.0,61.1861,61.2761,61.0717,61.1779,25000.0
2013-06-21 15:10:00,74.85,75.0,74.8,74.8,30600.0,61.1943,61.3169,61.1534,61.1534,30600.0
2013-06-21 15:20:00,74.78,74.98,74.77,74.9,40200.0,61.1371,61.3006,61.1289,61.2352,40200.0
2013-06-21 15:30:00,74.9,74.95,74.76,74.79,61400.0,61.2352,61.2761,61.1207,61.1452,61400.0
2013-06-21 15:40:00,74.81,74.84,74.44,74.55,113000.0,61.1616,61.1861,60.8591,60.949,113000.0
2013-06-21 15:50:00,74.53,74.7,74.41,74.48,244800.0,60.9327,61.0717,60.8346,60.8918,244800.0
2013-06-24 09:30:00,74.42,74.44,72.79,72.91,81000.0,60.8427,60.8591,59.5101,59.6082,81000.0
2013-06-24 09:40:00,72.99,73.43,72.82,73.36,35000.0,59.6736,60.0334,59.5347,59.9761,35000.0
2013-06-24 09:50:00,73.4,73.5,73.01,73.3,26200.0,60.0088,60.0906,59.69,59.9271,26200.0
2013-06-24 10:00:00,73.26,73.26,72.92,73.05,32200.0,59.8944,59.8944,59.6164,59.7227,32200.0
2013-06-24 10:10:00,73.05,73.08,72.83,72.85,19200.0,59.7227,59.7472,59.5428,59.5592,19200.0
2013-06-24 10:20:00,72.91,73.02,72.8,72.97,12200.0,59.6082,59.6982,59.5183,59.6573,12200.0
2013-06-24 10:30:00,72.92,73.08,72.75,73.04,26000.0,59.6164,59.7472,59.4774,59.7145,26000.0
2013-06-24 10:40:00,73.06,73.19,72.99,73.19,25400.0,59.7309,59.8372,59.6736,59.8372,25400.0
2013-06-24 10:50:00,73.17,73.29,72.93,73.08,38800.0,59.8208,59.9189,59.6246,59.7472,38800.0
2013-06-24 11:00:00,73.06,73.25,73.05,73.11,77600.0,59.7309,59.8862,59.7227,59.7717,77600.0
2013-06-24 11:10:00,73.03,73.11,72.86,72.95,37600.0,59.7063,59.7717,59.5674,59.6409,37600.0
2013-06-24 11:20:00,72.9,72.96,72.61,72.61,19000.0,59.6001,59.6491,59.363,59.363,19000.0
2013-06-24 11:30:00,72.69,72.96,72.67,72.94,19200.0,59.4284,59.6491,59.412,59.6328,19200.0
2013-06-24 11:40:00,72.92,73.05,72.8,72.88,22600.0,59.6164,59.7227,59.5183,59.5837,22600.0
2013-06-24 11:50:00,72.88,73.01,72.78,72.96,23400.0,59.5837,59.69,59.502,59.6491,23400.0
2013-06-24 12:00:00,72.96,73.1,72.76,72.79,28400.0,59.6491,59.7636,59.4856,59.5101,28400.0
2013-06-24 12:10:00,72.82,72.86,72.69,72.69,14000.0,59.5347,59.5674,59.4284,59.4284,14000.0
2013-06-24 12:20:00,72.66,73.01,72.66,73.01,21800.0,59.4038,59.69,59.4038,59.69,21800.0
2013-06-24 12:30:00,73.0,73.15,72.86,72.93,16200.0,59.6818,59.8044,59.5674,59.6246,16200.0
2013-06-24 12:40:00,72.92,73.05,72.85,72.95,42200.0,59.6164,59.7227,59.5592,59.6409,42200.0
2013-06-24 12:50:00,72.92,73.03,72.79,73.02,26400.0,59.6164,59.7063,59.5101,59.6982,26400.0
2013-06-24 13:00:00,73.02,73.02,72.66,72.69,44200.0,59.6982,59.6982,59.4038,59.4284,44200.0
2013-06-24 13:10:00,72.7,73.03,72.67,72.94,29600.0,59.4365,59.7063,59.412,59.6328,29600.0
2013-06-24 13:20:00,72.97,72.99,72.75,72.91,30400.0,59.6573,59.6736,59.4774,59.6082,30400.0
2013-06-24 13:30:00,72.92,73.02,72.82,72.97,19800.0,59.6164,59.6982,59.5347,59.6573,19800.0
2013-06-24 13:40:00,72.99,73.2,72.95,72.95,12000.0,59.6736,59.8453,59.6409,59.6409,12000.0
2013-06-24 13:50:00,73.0,73.28,72.92,73.25,31200.0,59.6818,59.9107,59.6164,59.8862,31200.0
2013-06-24 14:00:00,73.27,73.41,73.07,73.34,66600.0,59.9026,60.017,59.739,59.9598,66600.0
2013-06-24 14:10:00,73.36,73.46,73.12,73.38,32800.0,59.9761,60.0579,59.7799,59.9925,32800.0
2013-06-24 14:20:00,73.36,73.44,73.15,73.33,52400.0,59.9761,60.0415,59.8044,59.9516,52400.0
2013-06-24 14:30:00,73.33,73.79,73.26,73.79,50000.0,59.9516,60.3277,59.8944,60.3277,50000.0
2013-06-24 14:40:00,73.8,73.82,73.59,73.79,34000.0,60.3359,60.3522,60.1642,60.3277,34000.0
2013-06-24 14:50:00,73.73,73.83,73.53,73.69,29000.0,60.2786,60.3604,60.1151,60.2459,29000.0
2013-06-24 15:00:00,73.68,73.81,73.56,73.68,40800.0,60.2378,60.344,60.1396,60.2378,40800.0
2013-06-24 15:10:00,73.67,73.8,73.55,73.64,22200.0,60.2296,60.3359,60.1315,60.2051,22200.0
2013-06-24 15:20:00,73.63,73.74,73.56,73.67,26000.0,60.1969,60.2868,60.1396,60.2296,26000.0
2013-06-24 15:30:00,73.63,73.77,73.5,73.56,104200.0,60.1969,60.3113,60.0906,60.1396,104200.0
2013-06-24 15:40:00,73.57,73.61,73.35,73.51,51000.0,60.1478,60.1805,59.968,60.0988,51000.0
2013-06-24 15:50:00,73.5,73.64,73.3,73.34,113000.0,60.0906,60.2051,59.9271,59.9598,113000.0
2013-06-25 09:30:00,74.59,75.12,74.02,74.02,64800.0,60.9817,61.415,60.5157,60.5157,64800.0
2013-06-25 09:40:00,74.12,74.29,74.0,74.0,21400.0,60.5975,60.7365,60.4994,60.4994,21400.0
2013-06-25 09:50:00,74.05,74.05,73.46,73.46,34000.0,60.5403,60.5403,60.0579,60.0579,34000.0
2013-06-25 10:00:00,73.55,73.79,73.39,73.68,55200.0,60.1315,60.3277,60.0007,60.2378,55200.0
2013-06-25 10:10:00,73.69,73.79,73.5,73.59,53000.0,60.2459,60.3277,60.0906,60.1642,53000.0
2013-06-25 10:20:00,73.71,73.85,73.61,73.82,12800.0,60.2623,60.3767,60.1805,60.3522,12800.0
2013-06-25 10:30:00,73.82,74.04,73.67,73.99,16000.0,60.3522,60.5321,60.2296,60.4912,16000.0
2013-06-25 10:40:00,73.92,74.15,73.92,74.15,20200.0,60.434,60.622,60.434,60.622,20200.0
2013-06-25 10:50:00,74.14,74.41,74.09,74.34,37800.0,60.6138,60.8346,60.573,60.7773,37800.0
2013-06-25 11:00:00,74.3,74.45,74.28,74.44,17200.0,60.7446,60.8673,60.7283,60.8591,17200.0
2013-06-25 11:10:00,74.49,74.55,74.38,74.38,28000.0,60.9,60.949,60.81,60.81,28000.0
2013-06-25 11:20:00,74.38,74.43,74.23,74.28,23800.0,60.81,60.8509,60.6874,60.7283,23800.0
2013-06-25 11:30:00,74.24,74.3,74.2,74.24,7400.0,60.6956,60.7446,60.6629,60.6956,7400.0
2013-06-25 11:40:00,74.32,74.33,74.02,74.14,27400.0,60.761,60.7692,60.5157,60.6138,27400.0
2013-06-25 11:50:00,74.17,74.35,74.17,74.27,20400.0,60.6384,60.7855,60.6384,60.7201,20400.0
2013-06-25 12:00:00,74.28,74.31,74.22,74.26,8400.0,60.7283,60.7528,60.6792,60.7119,8400.0
2013-06-25 12:10:00,74.21,74.23,74.11,74.13,11600.0,60.6711,60.6874,60.5893,60.6057,11600.0
2013-06-25 12:20:00,74.15,74.17,74.08,74.11,9800.0,60.622,60.6384,60.5648,60.5893,9800.0
2013-06-25 12:30:00,74.14,74.27,74.1,74.18,12000.0,60.6138,60.7201,60.5811,60.6465,12000.0
2013-06-25 12:40:00,74.16,74.16,74.03,74.03,13400.0,60.6302,60.6302,60.5239,60.5239,13400.0
2013-06-25 12:50:00,74.02,74.05,73.94,73.94,11400.0,60.5157,60.5403,60.4503,60.4503,11400.0
2013-06-25 13:00:00,73.96,74.01,73.85,73.86,11000.0,60.4667,60.5075,60.3767,60.3849,11000.0
2013-06-25 13:10:00,73.86,73.97,73.86,73.87,5200.0,60.3849,60.4748,60.3849,60.3931,5200.0
2013-06-25 13:20:00,73.88,73.89,73.79,73.85,6600.0,60.4013,60.4094,60.3277,60.3767,6600.0
2013-06-25 13:30:00,73.83,73.85,73.75,73.83,6200.0,60.3604,60.3767,60.295,60.3604,6200.0
2013-06-25 13:40:00,73.86,74.08,73.77,73.99,62600.0,60.3849,60.5648,60.3113,60.4912,62600.0
2013-06-25 13:50:00,73.94,74.04,73.92,73.95,17000.0,60.4503,60.5321,60.434,60.4585,17000.0
2013-06-25 14:00:00,73.95,74.05,73.9,73.97,63200.0,60.4585,60.5403,60.4176,60.4748,63200.0
2013-06-25 14:10:00,73.97,74.14,73.97,74.11,26800.0,60.4748,60.6138,60.4748,60.5893,26800.0
2013-06-25 14:20:00,74.12,74.15,74.02,74.14,17600.0,60.5975,60.622,60.5157,60.6138,17600.0
2013-06-25 14:30:00,74.14,74.31,74.14,74.21,25200.0,60.6138,60.7528,60.6138,60.6711,25200.0
2013-06-25 14:40:00,74.2,74.22,74.17,74.21,12000.0,60.6629,60.6792,60.6384,60.6711,12000.0
2013-06-25 14:50:00,74.2,74.26,74.17,74.18,10800.0,60.6629,60.7119,60.6384,60.6465,10800.0
2013-06-25 15:00:00,74.2,74.26,74.16,74.2,34800.0,60.6629,60.7119,60.6302,60.6629,34800.0
2013-06-25 15:10:00,74.2,74.28,74.15,74.15,27200.0,60.6629,60.7283,60.622,60.622,27200.0
2013-06-25 15:20:00,74.18,74.24,74.15,74.19,39600.0,60.6465,60.6956,60.622,60.6547,39600.0
2013-06-25 15:30:00,74.19,74.22,74.14,74.19,63600.0,60.6547,60.6792,60.6138,60.6547,63600.0
2013-06-25 15:40:00,74.16,74.21,73.89,73.95,62600.0,60.6302,60.6711,60.4094,60.4585,62600.0
2013-06-25 15:50:00,73.95,74.07,73.82,73.92,165000.0,60.4585,60.5566,60.3522,60.434,165000.0
2013-06-26 09:30:00,74.35,74.87,74.35,74.45,72400.0,60.7855,61.2106,60.7855,60.8673,72400.0
2013-06-26 09:40:00,74.45,74.63,74.1,74.1,62400.0,60.8673,61.0144,60.5811,60.5811,62400.0
2013-06-26 09:50:00,74.19,74.28,74.0,74.04,24600.0,60.6547,60.7283,60.4994,60.5321,24600.0
2013-06-26 10:00:00,74.04,74.13,73.76,73.84,27600.0,60.5321,60.6057,60.3032,60.3686,27600.0
2013-06-26 10:10:00,73.88,73.92,73.56,73.61,79800.0,60.4013,60.434,60.1396,60.1805,79800.0
2013-06-26 10:20:00,73.61,73.83,73.57,73.71,17000.0,60.1805,60.3604,60.1478,60.2623,17000.0
2013-06-26 10:30:00,73.67,73.77,73.58,73.72,30200.0,60.2296,60.3113,60.156,60.2705,30200.0
2013-06-26 10:40:00,73.71,73.79,73.63,73.66,29200.0,60.2623,60.3277,60.1969,60.2214,29200.0
2013-06-26 10:50:00,73.61,73.72,73.56,73.63,23000.0,60.1805,60.2705,60.1396,60.1969,23000.0
2013-06-26 11:00:00,73.66,73.71,73.45,73.67,21800.0,60.2214,60.2623,60.0497,60.2296,21800.0
2013-06-26 11:10:00,73.69,73.89,73.55,73.77,50200.0,60.2459,60.4094,60.1315,60.3113,50200.0
2013-06-26 11:20:00,73.78,73.82,73.69,73.74,45200.0,60.3195,60.3522,60.2459,60.2868,45200.0
2013-06-26 11:30:00,73.76,73.9,73.64,73.67,29600.0,60.3032,60.4176,60.2051,60.2296,29600.0
2013-06-26 11:40:00,73.74,73.83,73.69,73.73,27000.0,60.2868,60.3604,60.2459,60.2786,27000.0
2013-06-26 11:50:00,73.71,73.89,73.71,73.83,11400.0,60.2623,60.4094,60.2623,60.3604,11400.0
2013-06-26 12:00:00,73.83,74.03,73.83,73.89,27200.0,60.3604,60.5239,60.3604,60.4094,27200.0
2013-06-26 12:10:00,73.83,74.02,73.83,74.01,15400.0,60.3604,60.5157,60.3604,60.5075,15400.0
2013-06-26 12:20:00,74.02,74.33,74.02,74.33,14800.0,60.5157,60.7692,60.5157,60.7692,14800.0
2013-06-26 12:30:00,74.35,74.36,74.29,74.29,22800.0,60.7855,60.7937,60.7365,60.7365,22800.0
2013-06-26 12:40:00,74.29,74.33,74.15,74.27,16200.0,60.7365,60.7692,60.622,60.7201,16200.0
2013-06-26 12:50:00,74.29,74.29,74.17,74.18,26600.0,60.7365,60.7365,60.6384,60.6465,26600.0
2013-06-26 13:00:00,74.2,74.27,74.13,74.27,14400.0,60.6629,60.7201,60.6057,60.7201,14400.0
2013-06-26 13:10:00,74.24,74.39,74.24,74.3,14400.0,60.6956,60.8182,60.6956,60.7446,14400.0
2013-06-26 13:20:00,74.3,74.37,74.2,74.36,16800.0,60.7446,60.8019,60.6629,60.7937,16800.0
2013-06-26 13:30:00,74.36,74.44,74.31,74.36,17600.0,60.7937,60.8591,60.7528,60.7937,17600.0
2013-06-26 13:40:00,74.39,74.52,74.38,74.46,47000.0,60.8182,60.9245,60.81,60.8755,47000.0
2013-06-26 13:50:00,74.46,74.51,74.42,74.47,43400.0,60.8755,60.9163,60.8427,60.8836,43400.0
2013-06-26 14:00:00,74.48,74.56,74.39,74.55,44200.0,60.8918,60.9572,60.8182,60.949,44200.0
2013-06-26 14:10:00,74.53,74.57,74.46,74.55,27800.0,60.9327,60.9654,60.8755,60.949,27800.0
2013-06-26 14:20:00,74.54,74.67,74.54,74.66,28800.0,60.9409,61.0471,60.9409,61.039,28800.0
2013-06-26 14:30:00,74.66,74.66,74.58,74.66,18400.0,61.039,61.039,60.9736,61.039,18400.0
2013-06-26 14:40:00,74.67,74.71,74.65,74.7,22000.0,61.0471,61.0798,61.0308,61.0717,22000.0
2013-06-26 14:50:00,74.69,74.73,74.66,74.69,24800.0,61.0635,61.0962,61.039,61.0635,24800.0
2013-06-26 15:00:00,74.67,74.85,74.67,74.77,31000.0,61.0471,61.1943,61.0471,61.1289,31000.0
2013-06-26 15:10:00,74.78,74.88,74.78,74.87,39200.0,61.1371,61.2188,61.1371,61.2106,39200.0
2013-06-26 15:20:00,74.91,74.97,74.77,74.86,52000.0,61.2434,61.2924,61.1289,61.2025,52000.0
2013-06-26 15:30:00,74.86,74.98,74.84,74.94,60600.0,61.2025,61.3006,61.1861,61.2679,60600.0
2013-06-26 15:40:00,74.96,74.97,74.67,74.8,62400.0,61.2842,61.2924,61.0471,61.1534,62400.0
2013-06-26 15:50:00,74.79,74.83,74.5,74.5,202200.0,61.1452,61.1779,60.9082,60.9082,202200.0
2013-06-27 09:30:00,75.05,75.23,74.65,75.23,38400.0,61.3578,61.505,61.0308,61.505,38400.0
2013-06-27 09:40:00,75.2,75.26,74.63,74.67,49400.0,61.4804,61.5295,61.0144,61.0471,49400.0
2013-06-27 09:50:00,74.8,74.8,74.49,74.57,34200.0,61.1534,61.1534,60.9,60.9654,34200.0
2013-06-27 10:00:00,74.61,74.63,74.25,74.45,49400.0,60.9981,61.0144,60.7038,60.8673,49400.0
2013-06-27 10:10:00,74.49,74.61,74.17,74.28,153000.0,60.9,60.9981,60.6384,60.7283,153000.0
2013-06-27 10:20:00,74.29,74.49,74.25,74.36,18400.0,60.7365,60.9,60.7038,60.7937,18400.0
2013-06-27 10:30:00,74.33,74.48,74.31,74.35,63200.0,60.7692,60.8918,60.7528,60.7855,63200.0
2013-06-27 10:40:00,74.35,74.4,74.19,74.26,33200.0,60.7855,60.8264,60.6547,60.7119,33200.0
2013-06-27 10:50:00,74.25,74.39,74.25,74.33,29600.0,60.7038,60.8182,60.7038,60.7692,29600.0
2013-06-27 11:00:00,74.33,74.5,74.29,74.36,28400.0,60.7692,60.9082,60.7365,60.7937,28400.0
2013-06-27 11:10:00,74.37,74.42,74.26,74.35,21000.0,60.8019,60.8427,60.7119,60.7855,21000.0
2013-06-27 11:20:00,74.34,74.38,74.21,74.33,21000.0,60.7773,60.81,60.6711,60.7692,21000.0
2013-06-27 11:30:00,74.32,74.38,74.22,74.25,33200.0,60.761,60.81,60.6792,60.7038,33200.0
2013-06-27 11:40:00,74.27,74.42,74.25,74.39,18800.0,60.7201,60.8427,60.7038,60.8182,18800.0
2013-06-27 11:50:00,74.39,74.49,74.39,74.45,20000.0,60.8182,60.9,60.8182,60.8673,20000.0
2013-06-27 12:00:00,74.42,74.46,74.36,74.36,20400.0,60.8427,60.8755,60.7937,60.7937,20400.0
2013-06-27 12:10:00,74.35,74.44,74.33,74.38,20200.0,60.7855,60.8591,60.7692,60.81,20200.0
2013-06-27 12:20:00,74.38,74.41,74.29,74.41,15000.0,60.81,60.8346,60.7365,60.8346,15000.0
2013-06-27 12:30:00,74.44,74.53,74.42,74.45,22400.0,60.8591,60.9327,60.8427,60.8673,22400.0
2013-06-27 12:40:00,74.45,74.54,74.42,74.51,12600.0,60.8673,60.9409,60.8427,60.9163,12600.0
2013-06-27 12:50:00,74.51,74.66,74.49,74.59,19600.0,60.9163,61.039,60.9,60.9817,19600.0
2013-06-27 13:00:00,74.57,74.71,74.56,74.58,12400.0,60.9654,61.0798,60.9572,60.9736,12400.0
2013-06-27 13:10:00,74.59,74.61,74.54,74.58,19800.0,60.9817,60.9981,60.9409,60.9736,19800.0
2013-06-27 13:20:00,74.58,74.61,74.55,74.59,23600.0,60.9736,60.9981,60.949,60.9817,23600.0
2013-06-27 13:30:00,74.58,74.75,74.57,74.73,50800.0,60.9736,61.1125,60.9654,61.0962,50800.0
2013-06-27 13:40:00,74.73,74.75,74.55,74.58,36400.0,61.0962,61.1125,60.949,60.9736,36400.0
2013-06-27 13:50:00,74.58,74.58,74.33,74.33,24000.0,60.9736,60.9736,60.7692,60.7692,24000.0
2013-06-27 14:00:00,74.35,74.39,74.27,74.35,25200.0,60.7855,60.8182,60.7201,60.7855,25200.0
2013-06-27 14:10:00,74.35,74.5,74.33,74.5,18400.0,60.7855,60.9082,60.7692,60.9082,18400.0
2013-06-27 14:20:00,74.51,74.64,74.44,74.63,33000.0,60.9163,61.0226,60.8591,61.0144,33000.0
2013-06-27 14:30:00,74.63,74.69,74.61,74.64,24600.0,61.0144,61.0635,60.9981,61.0226,24600.0
2013-06-27 14:40:00,74.64,74.66,74.54,74.58,29600.0,61.0226,61.039,60.9409,60.9736,29600.0
2013-06-27 14:50:00,74.59,74.67,74.58,74.64,24800.0,60.9817,61.0471,60.9736,61.0226,24800.0
2013-06-27 15:00:00,74.64,74.67,74.57,74.67,28200.0,61.0226,61.0471,60.9654,61.0471,28200.0
2013-06-27 15:10:00,74.68,74.75,74.66,74.7,27600.0,61.0553,61.1125,61.039,61.0717,27600.0
2013-06-27 15:20:00,74.7,74.73,74.66,74.69,33600.0,61.0717,61.0962,61.039,61.0635,33600.0
2013-06-27 15:30:00,74.7,74.7,74.55,74.58,50400.0,61.0717,61.0717,60.949,60.9736,50400.0
2013-06-27 15:40:00,74.59,74.64,74.56,74.6,88800.0,60.9817,61.0226,60.9572,60.9899,88800.0
2013-06-27 15:50:00,74.61,74.63,74.49,74.52,154600.0,60.9981,61.0144,60.9,60.9245,154600.0
2013-06-28 09:30:00,73.96,73.99,73.46,73.92,92000.0,60.4667,60.4912,60.0579,60.434,92000.0
2013-06-28 09:40:00,73.92,74.12,73.08,73.08,65200.0,60.434,60.5975,59.7472,59.7472,65200.0
2013-06-28 09:50:00,73.2,73.26,73.0,73.04,48400.0,59.8453,59.8944,59.6818,59.7145,48400.0
2013-06-28 10:00:00,73.06,73.5,73.0,73.25,45600.0,59.7309,60.0906,59.6818,59.8862,45600.0
2013-06-28 10:10:00,73.25,73.45,73.14,73.33,14000.0,59.8862,60.0497,59.7963,59.9516,14000.0
2013-06-28 10:20:00,73.4,73.4,73.25,73.36,16000.0,60.0088,60.0088,59.8862,59.9761,16000.0
2013-06-28 10:30:00,73.35,73.69,73.33,73.67,25400.0,59.968,60.2459,59.9516,60.2296,25400.0
2013-06-28 10:40:00,73.66,73.66,73.51,73.51,10200.0,60.2214,60.2214,60.0988,60.0988,10200.0
2013-06-28 10:50:00,73.51,73.9,73.51,73.85,23600.0,60.0988,60.4176,60.0988,60.3767,23600.0
2013-06-28 11:00:00,73.84,74.02,73.79,73.89,21200.0,60.3686,60.5157,60.3277,60.4094,21200.0
2013-06-28 11:10:00,73.91,74.1,73.9,74.03,12200.0,60.4258,60.5811,60.4176,60.5239,12200.0
2013-06-28 11:20:00,74.03,74.03,73.67,73.7,22000.0,60.5239,60.5239,60.2296,60.2541,22000.0
2013-06-28 11:30:00,73.7,73.77,73.55,73.58,31400.0,60.2541,60.3113,60.1315,60.156,31400.0
2013-06-28 11:40:00,73.58,73.69,73.5,73.61,25600.0,60.156,60.2459,60.0906,60.1805,25600.0
2013-06-28 11:50:00,73.62,73.64,73.52,73.58,24000.0,60.1887,60.2051,60.1069,60.156,24000.0
2013-06-28 12:00:00,73.58,73.6,73.27,73.3,26000.0,60.156,60.1723,59.9026,59.9271,26000.0
2013-06-28 12:10:00,73.31,73.46,73.26,73.28,15800.0,59.9353,60.0579,59.8944,59.9107,15800.0
2013-06-28 12:20:00,73.27,73.33,73.14,73.33,18200.0,59.9026,59.9516,59.7963,59.9516,18200.0
2013-06-28 12:30:00,73.34,73.38,73.25,73.35,11200.0,59.9598,59.9925,59.8862,59.968,11200.0
2013-06-28 12:40:00,73.35,73.47,73.29,73.47,52800.0,59.968,60.0661,59.9189,60.0661,52800.0
2013-06-28 12:50:00,73.46,73.58,73.42,73.42,15200.0,60.0579,60.156,60.0252,60.0252,15200.0
2013-06-28 13:00:00,73.43,73.45,73.33,73.42,46200.0,60.0334,60.0497,59.9516,60.0252,46200.0
2013-06-28 13:10:00,73.42,73.5,73.38,73.42,20400.0,60.0252,60.0906,59.9925,60.0252,20400.0
2013-06-28 13:20:00,73.42,73.52,73.37,73.52,42400.0,60.0252,60.1069,59.9843,60.1069,42400.0
2013-06-28 13:30:00,73.54,73.61,73.51,73.51,19600.0,60.1233,60.1805,60.0988,60.0988,19600.0
2013-06-28 13:40:00,73.5,73.6,73.49,73.52,22600.0,60.0906,60.1723,60.0824,60.1069,22600.0
2013-06-28 13:50:00,73.51,73.67,73.5,73.61,20200.0,60.0988,60.2296,60.0906,60.1805,20200.0
2013-06-28 14:00:00,73.64,73.77,73.64,73.74,15200.0,60.2051,60.3113,60.2051,60.2868,15200.0
2013-06-28 14:10:00,73.76,73.81,73.64,73.73,29400.0,60.3032,60.344,60.2051,60.2786,29400.0
2013-06-28 14:20:00,73.69,73.83,73.69,73.81,47200.0,60.2459,60.3604,60.2459,60.344,47200.0
2013-06-28 14:30:00,73.82,73.95,73.82,73.89,50400.0,60.3522,60.4585,60.3522,60.4094,50400.0
2013-06-28 14:40:00,73.89,73.89,73.72,73.77,29200.0,60.4094,60.4094,60.2705,60.3113,29200.0
2013-06-28 14:50:00,73.77,73.85,73.72,73.75,26400.0,60.3113,60.3767,60.2705,60.295,26400.0
2013-06-28 15:00:00,73.77,73.8,73.6,73.64,39000.0,60.3113,60.3359,60.1723,60.2051,39000.0
2013-06-28 15:10:00,73.67,73.79,73.65,73.79,31800.0,60.2296,60.3277,60.2132,60.3277,31800.0
2013-06-28 15:20:00,73.8,73.86,73.67,73.84,43400.0,60.3359,60.3849,60.2296,60.3686,43400.0
2013-06-28 15:30:00,73.85,73.89,73.75,73.76,53800.0,60.3767,60.4094,60.295,60.3032,53800.0
2013-06-28 15:40:00,73.76,73.81,73.54,73.55,171400.0,60.3032,60.344,60.1233,60.1315,171400.0
2013-06-28 15:50:00,73.55,73.62,73.08,73.14,498800.0,60.1315,60.1887,59.7472,59.7963,498800.0
2013-07-01 09:30:00,73.53,73.71,73.28,73.51,51600.0,60.1151,60.2623,59.9107,60.0988,51600.0
2013-07-01 09:40:00,73.61,73.83,73.41,73.74,62600.0,60.1805,60.3604,60.017,60.2868,62600.0
2013-07-01 09:50:00,73.74,74.16,73.61,74.11,63000.0,60.2868,60.6302,60.1805,60.5893,63000.0
2013-07-01 10:00:00,74.0,74.72,74.0,74.68,61000.0,60.4994,61.088,60.4994,61.0553,61000.0
2013-07-01 10:10:00,74.64,74.87,74.57,74.87,30400.0,61.0226,61.2106,60.9654,61.2106,30400.0
2013-07-01 10:20:00,74.83,74.91,74.7,74.82,38600.0,61.1779,61.2434,61.0717,61.1698,38600.0
2013-07-01 10:30:00,74.82,74.91,74.64,74.66,50000.0,61.1698,61.2434,61.0226,61.039,50000.0
2013-07-01 10:40:00,74.64,74.66,74.46,74.64,16800.0,61.0226,61.039,60.8755,61.0226,16800.0
2013-07-01 10:50:00,74.75,74.86,74.68,74.82,36600.0,61.1125,61.2025,61.0553,61.1698,36600.0
2013-07-01 11:00:00,74.8,75.01,74.71,74.97,23400.0,61.1534,61.3251,61.0798,61.2924,23400.0
2013-07-01 11:10:00,75.0,75.08,74.92,74.96,21600.0,61.3169,61.3823,61.2515,61.2842,21600.0
2013-07-01 11:20:00,74.94,74.96,74.69,74.69,17800.0,61.2679,61.2842,61.0635,61.0635,17800.0
2013-07-01 11:30:00,74.71,74.86,74.66,74.75,35200.0,61.0798,61.2025,61.039,61.1125,35200.0
2013-07-01 11:40:00,74.77,74.79,74.64,74.79,32000.0,61.1289,61.1452,61.0226,61.1452,32000.0
2013-07-01 11:50:00,74.78,74.85,74.75,74.82,26600.0,61.1371,61.1943,61.1125,61.1698,26600.0
2013-07-01 12:00:00,74.85,74.99,74.78,74.92,28000.0,61.1943,61.3088,61.1371,61.2515,28000.0
2013-07-01 12:10:00,74.95,74.98,74.84,74.84,17000.0,61.2761,61.3006,61.1861,61.1861,17000.0
2013-07-01 12:20:00,74.82,74.88,74.71,74.71,37400.0,61.1698,61.2188,61.0798,61.0798,37400.0
2013-07-01 12:30:00,74.76,74.97,74.72,74.9,11000.0,61.1207,61.2924,61.088,61.2352,11000.0
2013-07-01 12:40:00,74.9,75.01,74.79,74.99,11800.0,61.2352,61.3251,61.1452,61.3088,11800.0
2013-07-01 12:50:00,74.94,75.07,74.94,75.07,27600.0,61.2679,61.3742,61.2679,61.3742,27600.0
2013-07-01 13:00:00,75.07,75.1,74.85,74.88,16400.0,61.3742,61.3987,61.1943,61.2188,16400.0
2013-07-01 13:10:00,74.85,74.93,74.69,74.72,24200.0,61.1943,61.2597,61.0635,61.088,24200.0
2013-07-01 13:20:00,74.68,74.77,74.61,74.7,11200.0,61.0553,61.1289,60.9981,61.0717,11200.0
2013-07-01 13:30:00,74.71,74.74,74.58,74.58,14600.0,61.0798,61.1044,60.9736,60.9736,14600.0
2013-07-01 13:40:00,74.61,74.65,74.47,74.47,15000.0,60.9981,61.0308,60.8836,60.8836,15000.0
2013-07-01 13:50:00,74.47,74.54,74.25,74.26,18600.0,60.8836,60.9409,60.7038,60.7119,18600.0
2013-07-01 14:00:00,74.28,74.45,74.27,74.4,12200.0,60.7283,60.8673,60.7201,60.8264,12200.0
2013-07-01 14:10:00,74.39,74.39,74.25,74.27,32400.0,60.8182,60.8182,60.7038,60.7201,32400.0
2013-07-01 14:20:00,74.3,74.33,74.2,74.32,39400.0,60.7446,60.7692,60.6629,60.761,39400.0
2013-07-01 14:30:00,74.3,74.32,74.21,74.27,12400.0,60.7446,60.761,60.6711,60.7201,12400.0
2013-07-01 14:40:00,74.3,74.49,74.22,74.44,24200.0,60.7446,60.9,60.6792,60.8591,24200.0
2013-07-01 14:50:00,74.46,74.61,74.41,74.53,21000.0,60.8755,60.9981,60.8346,60.9327,21000.0
2013-07-01 15:00:00,74.55,74.63,74.44,74.5,18200.0,60.949,61.0144,60.8591,60.9082,18200.0
2013-07-01 15:10:00,74.53,74.54,74.38,74.38,13400.0,60.9327,60.9409,60.81,60.81,13400.0
2013-07-01 15:20:00,74.39,74.46,74.3,74.38,21600.0,60.8182,60.8755,60.7446,60.81,21600.0
2013-07-01 15:30:00,74.39,74.39,74.12,74.2,36200.0,60.8182,60.8182,60.5975,60.6629,36200.0
2013-07-01 15:40:00,74.2,74.21,74.1,74.1,45400.0,60.6629,60.6711,60.5811,60.5811,45400.0
2013-07-01 15:50:00,74.08,74.37,74.04,74.22,134800.0,60.5648,60.8019,60.5321,60.6792,134800.0
2013-07-02 09:30:00,73.92,74.41,73.92,74.41,27800.0,60.434,60.8346,60.434,60.8346,27800.0
2013-07-02 09:40:00,74.4,74.45,74.19,74.42,22200.0,60.8264,60.8673,60.6547,60.8427,22200.0
2013-07-02 09:50:00,74.44,74.53,74.27,74.3,31200.0,60.8591,60.9327,60.7201,60.7446,31200.0
2013-07-02 10:00:00,74.29,74.31,73.92,74.08,59600.0,60.7365,60.7528,60.434,60.5648,59600.0
2013-07-02 10:10:00,74.08,74.44,74.01,74.44,31000.0,60.5648,60.8591,60.5075,60.8591,31000.0
2013-07-02 10:20:00,74.46,74.67,74.46,74.53,38200.0,60.8755,61.0471,60.8755,60.9327,38200.0
2013-07-02 10:30:00,74.52,74.66,74.42,74.66,33600.0,60.9245,61.039,60.8427,61.039,33600.0
2013-07-02 10:40:00,74.61,74.84,74.58,74.61,51000.0,60.9981,61.1861,60.9736,60.9981,51000.0
2013-07-02 10:50:00,74.58,74.83,74.57,74.75,33800.0,60.9736,61.1779,60.9654,61.1125,33800.0
2013-07-02 11:00:00,74.75,74.76,74.59,74.66,19600.0,61.1125,61.1207,60.9817,61.039,19600.0
2013-07-02 11:10:00,74.6,74.64,74.54,74.63,27600.0,60.9899,61.0226,60.9409,61.0144,27600.0
2013-07-02 11:20:00,74.6,74.67,74.52,74.67,33600.0,60.9899,61.0471,60.9245,61.0471,33600.0
2013-07-02 11:30:00,74.68,74.88,74.67,74.83,20000.0,61.0553,61.2188,61.0471,61.1779,20000.0
2013-07-02 11:40:00,74.82,74.91,74.77,74.86,25800.0,61.1698,61.2434,61.1289,61.2025,25800.0
2013-07-02 11:50:00,74.83,74.85,74.75,74.77,20200.0,61.1779,61.1943,61.1125,61.1289,20200.0
2013-07-02 12:00:00,74.75,74.84,74.71,74.71,18000.0,61.1125,61.1861,61.0798,61.0798,18000.0
2013-07-02 12:10:00,74.69,74.72,74.65,74.7,13200.0,61.0635,61.088,61.0308,61.0717,13200.0
2013-07-02 12:20:00,74.67,74.79,74.66,74.79,17800.0,61.0471,61.1452,61.039,61.1452,17800.0
2013-07-02 12:30:00,74.79,74.9,74.75,74.76,25200.0,61.1452,61.2352,61.1125,61.1207,25200.0
2013-07-02 12:40:00,74.75,74.75,74.52,74.69,38600.0,61.1125,61.1125,60.9245,61.0635,38600.0
2013-07-02 12:50:00,74.69,74.83,74.67,74.8,17400.0,61.0635,61.1779,61.0471,61.1534,17400.0
2013-07-02 13:00:00,74.78,74.78,74.67,74.72,15600.0,61.1371,61.1371,61.0471,61.088,15600.0
2013-07-02 13:10:00,74.72,74.76,74.63,74.74,9000.0,61.088,61.1207,61.0144,61.1044,9000.0
2013-07-02 13:20:00,74.71,74.77,74.61,74.63,18400.0,61.0798,61.1289,60.9981,61.0144,18400.0
2013-07-02 13:30:00,74.63,74.69,74.49,74.54,23600.0,61.0144,61.0635,60.9,60.9409,23600.0
2013-07-02 13:40:00,74.54,74.54,74.37,74.47,24000.0,60.9409,60.9409,60.8019,60.8836,24000.0
2013-07-02 13:50:00,74.48,74.61,74.48,74.6,21800.0,60.8918,60.9981,60.8918,60.9899,21800.0
2013-07-02 14:00:00,74.61,74.61,74.45,74.47,37800.0,60.9981,60.9981,60.8673,60.8836,37800.0
2013-07-02 14:10:00,74.47,74.48,74.05,74.08,38400.0,60.8836,60.8918,60.5403,60.5648,38400.0
2013-07-02 14:20:00,74.08,74.08,73.88,73.88,95600.0,60.5648,60.5648,60.4013,60.4013,95600.0
2013-07-02 14:30:00,73.87,74.03,73.87,73.96,26600.0,60.3931,60.5239,60.3931,60.4667,26600.0
2013-07-02 14:40:00,73.91,74.19,73.91,74.19,22600.0,60.4258,60.6547,60.4258,60.6547,22600.0
2013-07-02 14:50:00,74.18,74.42,74.14,74.29,28800.0,60.6465,60.8427,60.6138,60.7365,28800.0
2013-07-02 15:00:00,74.32,74.4,74.27,74.27,29600.0,60.761,60.8264,60.7201,60.7201,29600.0
2013-07-02 15:10:00,74.26,74.53,74.26,74.52,21200.0,60.7119,60.9327,60.7119,60.9245,21200.0
2013-07-02 15:20:00,74.52,74.56,74.36,74.39,53600.0,60.9245,60.9572,60.7937,60.8182,53600.0
2013-07-02 15:30:00,74.39,74.42,74.28,74.41,39000.0,60.8182,60.8427,60.7283,60.8346,39000.0
2013-07-02 15:40:00,74.41,74.56,74.39,74.41,59400.0,60.8346,60.9572,60.8182,60.8346,59400.0
2013-07-02 15:50:00,74.42,74.65,74.42,74.56,122200.0,60.8427,61.0308,60.8427,60.9572,122200.0
2013-07-03 09:30:00,73.57,74.28,72.29,74.19,25000.0,60.1478,60.7283,59.1013,60.6547,25000.0
2013-07-03 09:40:00,74.27,74.33,73.97,74.08,12000.0,60.7201,60.7692,60.4748,60.5648,12000.0
2013-07-03 09:50:00,74.06,74.14,73.89,74.01,8400.0,60.5484,60.6138,60.4094,60.5075,8400.0
2013-07-03 10:00:00,74.02,74.22,73.83,74.18,29400.0,60.5157,60.6792,60.3604,60.6465,29400.0
2013-07-03 10:10:00,74.15,74.15,73.92,73.92,17000.0,60.622,60.622,60.434,60.434,17000.0
2013-07-03 10:20:00,73.92,74.22,73.92,74.2,49000.0,60.434,60.6792,60.434,60.6629,49000.0
2013-07-03 10:30:00,74.14,74.17,73.99,74.04,8000.0,60.6138,60.6384,60.4912,60.5321,8000.0
2013-07-03 10:40:00,74.05,74.22,74.0,74.11,10200.0,60.5403,60.6792,60.4994,60.5893,10200.0
2013-07-03 10:50:00,74.17,74.23,73.96,73.96,15000.0,60.6384,60.6874,60.4667,60.4667,15000.0
2013-07-03 11:00:00,73.9,74.05,73.82,73.88,26200.0,60.4176,60.5403,60.3522,60.4013,26200.0
2013-07-03 11:10:00,73.81,73.96,73.79,73.79,36200.0,60.344,60.4667,60.3277,60.3277,36200.0
2013-07-03 11:20:00,73.8,73.85,73.72,73.78,11000.0,60.3359,60.3767,60.2705,60.3195,11000.0
2013-07-03 11:30:00,73.78,73.88,73.73,73.88,8600.0,60.3195,60.4013,60.2786,60.4013,8600.0
2013-07-03 11:40:00,73.92,74.02,73.86,73.89,9000.0,60.434,60.5157,60.3849,60.4094,9000.0
2013-07-03 11:50:00,73.9,74.13,73.85,74.11,17600.0,60.4176,60.6057,60.3767,60.5893,17600.0
2013-07-03 12:00:00,74.14,74.5,74.1,74.45,37400.0,60.6138,60.9082,60.5811,60.8673,37400.0
2013-07-03 12:10:00,74.41,74.65,74.41,74.62,38400.0,60.8346,61.0308,60.8346,61.0063,38400.0
2013-07-03 12:20:00,74.64,74.76,74.59,74.69,46600.0,61.0226,61.1207,60.9817,61.0635,46600.0
2013-07-03 12:30:00,74.69,74.78,74.69,74.77,46600.0,61.0635,61.1371,61.0635,61.1289,46600.0
2013-07-03 12:40:00,74.76,74.83,74.7,74.75,59600.0,61.1207,61.1779,61.0717,61.1125,59600.0
2013-07-03 12:50:00,74.78,74.97,74.64,74.81,132600.0,61.1371,61.2924,61.0226,61.1616,132600.0
2013-07-05 09:30:00,75.29,76.07,75.29,75.96,73400.0,61.554,62.1917,61.554,62.1018,73400.0
2013-07-05 09:40:00,75.88,76.0,75.51,75.86,35600.0,62.0364,62.1345,61.7339,62.02,35600.0
2013-07-05 09:50:00,75.87,75.87,75.47,75.52,12200.0,62.0282,62.0282,61.7012,61.7421,12200.0
2013-07-05 10:00:00,75.52,75.61,75.41,75.49,32800.0,61.7421,61.8156,61.6521,61.7175,32800.0
2013-07-05 10:10:00,75.5,75.58,75.31,75.55,86400.0,61.7257,61.7911,61.5704,61.7666,86400.0
2013-07-05 10:20:00,75.5,75.61,75.47,75.61,36800.0,61.7257,61.8156,61.7012,61.8156,36800.0
2013-07-05 10:30:00,75.57,75.69,75.57,75.6,11800.0,61.7829,61.881,61.7829,61.8075,11800.0
2013-07-05 10:40:00,75.56,75.91,75.56,75.7,54000.0,61.7748,62.0609,61.7748,61.8892,54000.0
2013-07-05 10:50:00,75.73,75.73,75.6,75.63,36800.0,61.9138,61.9138,61.8075,61.832,36800.0
2013-07-05 11:00:00,75.64,75.85,75.6,75.85,33400.0,61.8402,62.0119,61.8075,62.0119,33400.0
2013-07-05 11:10:00,75.78,75.84,75.7,75.81,31200.0,61.9546,62.0037,61.8892,61.9792,31200.0
2013-07-05 11:20:00,75.84,75.96,75.77,75.88,25600.0,62.0037,62.1018,61.9465,62.0364,25600.0
2013-07-05 11:30:00,75.88,75.88,75.6,75.67,27600.0,62.0364,62.0364,61.8075,61.8647,27600.0
2013-07-05 11:40:00,75.66,75.78,75.63,75.71,15400.0,61.8565,61.9546,61.832,61.8974,15400.0
2013-07-05 11:50:00,75.78,76.0,75.61,75.98,19200.0,61.9546,62.1345,61.8156,62.1181,19200.0
2013-07-05 12:00:00,75.98,76.03,75.79,75.88,27800.0,62.1181,62.159,61.9628,62.0364,27800.0
2013-07-05 12:10:00,75.86,76.08,75.82,76.06,16600.0,62.02,62.1999,61.9873,62.1835,16600.0
2013-07-05 12:20:00,76.03,76.04,75.86,75.88,22400.0,62.159,62.1672,62.02,62.0364,22400.0
2013-07-05 12:30:00,75.89,76.01,75.86,75.89,18600.0,62.0446,62.1427,62.02,62.0446,18600.0
2013-07-05 12:40:00,75.91,75.99,75.87,75.92,13000.0,62.0609,62.1263,62.0282,62.0691,13000.0
2013-07-05 12:50:00,75.96,75.98,75.89,75.95,15200.0,62.1018,62.1181,62.0446,62.0936,15200.0
2013-07-05 13:00:00,75.9,76.03,75.88,75.94,43600.0,62.0527,62.159,62.0364,62.0854,43600.0
2013-07-05 13:10:00,75.96,76.04,75.88,75.91,10000.0,62.1018,62.1672,62.0364,62.0609,10000.0
2013-07-05 13:20:00,75.89,76.03,75.89,75.96,7000.0,62.0446,62.159,62.0446,62.1018,7000.0
2013-07-05 13:30:00,75.96,76.03,75.86,75.88,15000.0,62.1018,62.159,62.02,62.0364,15000.0
2013-07-05 13:40:00,75.86,75.95,75.83,75.88,8400.0,62.02,62.0936,61.9955,62.0364,8400.0
2013-07-05 13:50:00,75.89,76.1,75.88,76.07,20600.0,62.0446,62.2162,62.0364,62.1917,20600.0
2013-07-05 14:00:00,76.07,76.19,75.99,76.19,16600.0,62.1917,62.2898,62.1263,62.2898,16600.0
2013-07-05 14:10:00,76.23,76.35,76.11,76.25,56600.0,62.3225,62.4206,62.2244,62.3389,56600.0
2013-07-05 14:20:00,76.25,76.28,76.17,76.23,26200.0,62.3389,62.3634,62.2735,62.3225,26200.0
2013-07-05 14:30:00,76.22,76.28,76.19,76.28,17600.0,62.3144,62.3634,62.2898,62.3634,17600.0
2013-07-05 14:40:00,76.3,76.3,76.07,76.09,22400.0,62.3798,62.3798,62.1917,62.2081,22400.0
2013-07-05 14:50:00,76.08,76.22,76.08,76.11,23600.0,62.1999,62.3144,62.1999,62.2244,23600.0
2013-07-05 15:00:00,76.1,76.17,76.03,76.14,19600.0,62.2162,62.2735,62.159,62.2489,19600.0
2013-07-05 15:10:00,76.14,76.16,75.98,76.01,25200.0,62.2489,62.2653,62.1181,62.1427,25200.0
2013-07-05 15:20:00,76.0,76.0,75.9,75.99,18200.0,62.1345,62.1345,62.0527,62.1263,18200.0
2013-07-05 15:30:00,75.99,76.1,75.96,76.0,52200.0,62.1263,62.2162,62.1018,62.1345,52200.0
2013-07-05 15:40:00,76.0,76.02,75.91,76.0,46000.0,62.1345,62.1508,62.0609,62.1345,46000.0
2013-07-05 15:50:00,75.99,76.21,75.98,76.19,101200.0,62.1263,62.3062,62.1181,62.2898,101200.0
2013-07-08 09:30:00,76.65,76.65,75.86,75.9,57000.0,62.6659,62.6659,62.02,62.0527,57000.0
2013-07-08 09:40:00,75.85,76.14,75.66,76.0,33200.0,62.0119,62.2489,61.8565,62.1345,33200.0
2013-07-08 09:50:00,76.02,76.2,75.9,76.04,21000.0,62.1508,62.298,62.0527,62.1672,21000.0
2013-07-08 10:00:00,76.04,76.19,76.0,76.06,12800.0,62.1672,62.2898,62.1345,62.1835,12800.0
2013-07-08 10:10:00,76.04,76.23,75.97,76.23,29800.0,62.1672,62.3225,62.11,62.3225,29800.0
2013-07-08 10:20:00,76.25,76.36,76.2,76.22,29800.0,62.3389,62.4288,62.298,62.3144,29800.0
2013-07-08 10:30:00,76.27,76.42,76.24,76.41,17400.0,62.3552,62.4779,62.3307,62.4697,17400.0
2013-07-08 10:40:00,76.41,76.55,76.39,76.53,13400.0,62.4697,62.5841,62.4533,62.5678,13400.0
2013-07-08 10:50:00,76.55,76.72,76.55,76.61,90800.0,62.5841,62.7231,62.5841,62.6332,90800.0
2013-07-08 11:00:00,76.61,76.64,76.55,76.6,30200.0,62.6332,62.6577,62.5841,62.625,30200.0
2013-07-08 11:10:00,76.63,76.81,76.61,76.78,22400.0,62.6496,62.7967,62.6332,62.7722,22400.0
2013-07-08 11:20:00,76.8,76.83,76.44,76.46,25600.0,62.7885,62.8131,62.4942,62.5106,25600.0
2013-07-08 11:30:00,76.48,76.48,76.33,76.33,18800.0,62.5269,62.5269,62.4043,62.4043,18800.0
2013-07-08 11:40:00,76.34,76.44,76.34,76.39,12400.0,62.4125,62.4942,62.4125,62.4533,12400.0
2013-07-08 11:50:00,76.42,76.43,76.34,76.39,14600.0,62.4779,62.486,62.4125,62.4533,14600.0
2013-07-08 12:00:00,76.39,76.4,76.22,76.25,28000.0,62.4533,62.4615,62.3144,62.3389,28000.0
2013-07-08 12:10:00,76.24,76.33,76.2,76.31,28800.0,62.3307,62.4043,62.298,62.3879,28800.0
2013-07-08 12:20:00,76.34,76.41,76.29,76.3,15800.0,62.4125,62.4697,62.3716,62.3798,15800.0
2013-07-08 12:30:00,76.31,76.53,76.31,76.52,25800.0,62.3879,62.5678,62.3879,62.5596,25800.0
2013-07-08 12:40:00,76.51,76.52,76.35,76.39,15600.0,62.5514,62.5596,62.4206,62.4533,15600.0
2013-07-08 12:50:00,76.4,76.41,76.31,76.32,11800.0,62.4615,62.4697,62.3879,62.3961,11800.0
2013-07-08 13:00:00,76.32,76.39,76.32,76.33,11600.0,62.3961,62.4533,62.3961,62.4043,11600.0
2013-07-08 13:10:00,76.33,76.35,76.26,76.27,18400.0,62.4043,62.4206,62.3471,62.3552,18400.0
2013-07-08 13:20:00,76.28,76.33,76.26,76.27,14600.0,62.3634,62.4043,62.3471,62.3552,14600.0
2013-07-08 13:30:00,76.28,76.41,76.28,76.35,11800.0,62.3634,62.4697,62.3634,62.4206,11800.0
2013-07-08 13:40:00,76.38,76.43,76.33,76.42,22000.0,62.4452,62.486,62.4043,62.4779,22000.0
2013-07-08 13:50:00,76.42,76.44,76.35,76.41,28000.0,62.4779,62.4942,62.4206,62.4697,28000.0
2013-07-08 14:00:00,76.45,76.49,76.36,76.43,24000.0,62.5024,62.5351,62.4288,62.486,24000.0
2013-07-08 14:10:00,76.43,76.55,76.42,76.54,45000.0,62.486,62.5841,62.4779,62.576,45000.0
2013-07-08 14:20:00,76.55,76.56,76.5,76.53,22400.0,62.5841,62.5923,62.5433,62.5678,22400.0
2013-07-08 14:30:00,76.52,76.6,76.52,76.56,17800.0,62.5596,62.625,62.5596,62.5923,17800.0
2013-07-08 14:40:00,76.57,76.63,76.57,76.59,11800.0,62.6005,62.6496,62.6005,62.6169,11800.0
2013-07-08 14:50:00,76.58,76.59,76.49,76.51,26000.0,62.6087,62.6169,62.5351,62.5514,26000.0
2013-07-08 15:00:00,76.51,76.55,76.49,76.52,25200.0,62.5514,62.5841,62.5351,62.5596,25200.0
2013-07-08 15:10:00,76.52,76.64,76.51,76.57,35600.0,62.5596,62.6577,62.5514,62.6005,35600.0
2013-07-08 15:20:00,76.59,76.59,76.52,76.57,24600.0,62.6169,62.6169,62.5596,62.6005,24600.0
2013-07-08 15:30:00,76.57,76.64,76.49,76.57,34200.0,62.6005,62.6577,62.5351,62.6005,34200.0
2013-07-08 15:40:00,76.58,76.69,76.58,76.66,51600.0,62.6087,62.6986,62.6087,62.6741,51600.0
2013-07-08 15:50:00,76.67,76.67,76.54,76.6,101200.0,62.6823,62.6823,62.576,62.625,101200.0
2013-07-09 09:30:00,77.27,77.35,76.52,77.13,63200.0,63.1728,63.2382,62.5596,63.0583,63200.0
2013-07-09 09:40:00,77.15,77.31,77.01,77.23,21600.0,63.0747,63.2055,62.9602,63.1401,21600.0
2013-07-09 09:50:00,77.28,77.36,77.13,77.22,19400.0,63.181,63.2464,63.0583,63.1319,19400.0
2013-07-09 10:00:00,77.17,77.22,77.01,77.05,14000.0,63.091,63.1319,62.9602,62.9929,14000.0
2013-07-09 10:10:00,77.03,77.17,77.03,77.14,27400.0,62.9766,63.091,62.9766,63.0665,27400.0
2013-07-09 10:20:00,77.13,77.26,76.99,76.99,22000.0,63.0583,63.1646,62.9439,62.9439,22000.0
2013-07-09 10:30:00,77.04,77.27,76.99,77.26,24600.0,62.9848,63.1728,62.9439,63.1646,24600.0
2013-07-09 10:40:00,77.24,77.3,77.16,77.25,27200.0,63.1483,63.1973,63.0829,63.1564,27200.0
2013-07-09 10:50:00,77.29,77.39,77.26,77.34,24000.0,63.1891,63.2709,63.1646,63.23,24000.0
2013-07-09 11:00:00,77.38,77.54,77.34,77.54,41800.0,63.2627,63.3935,63.23,63.3935,41800.0
2013-07-09 11:10:00,77.56,77.87,77.56,77.87,52800.0,63.4099,63.6633,63.4099,63.6633,52800.0
2013-07-09 11:20:00,77.83,77.94,77.78,77.85,71200.0,63.6306,63.7206,63.5897,63.647,71200.0
2013-07-09 11:30:00,77.85,77.98,77.79,77.86,24400.0,63.647,63.7533,63.5979,63.6552,24400.0
2013-07-09 11:40:00,77.86,77.88,77.75,77.76,30400.0,63.6552,63.6715,63.5652,63.5734,30400.0
2013-07-09 11:50:00,77.76,77.87,77.72,77.83,43600.0,63.5734,63.6633,63.5407,63.6306,43600.0
2013-07-09 12:00:00,77.81,77.83,77.73,77.82,29800.0,63.6143,63.6306,63.5489,63.6224,29800.0
2013-07-09 12:10:00,77.82,77.92,77.81,77.89,10400.0,63.6224,63.7042,63.6143,63.6797,10400.0
2013-07-09 12:20:00,77.87,77.9,77.76,77.88,21200.0,63.6633,63.6879,63.5734,63.6715,21200.0
2013-07-09 12:30:00,77.86,77.91,77.8,77.87,30800.0,63.6552,63.696,63.6061,63.6633,30800.0
2013-07-09 12:40:00,77.91,77.96,77.87,77.92,18400.0,63.696,63.7369,63.6633,63.7042,18400.0
2013-07-09 12:50:00,77.94,78.02,77.92,77.99,19200.0,63.7206,63.786,63.7042,63.7614,19200.0
2013-07-09 13:00:00,77.99,78.11,77.97,78.1,28200.0,63.7614,63.8595,63.7451,63.8514,28200.0
2013-07-09 13:10:00,78.09,78.09,77.98,78.01,17800.0,63.8432,63.8432,63.7533,63.7778,17800.0
2013-07-09 13:20:00,78.03,78.1,78.0,78.06,12200.0,63.7941,63.8514,63.7696,63.8187,12200.0
2013-07-09 13:30:00,78.05,78.08,78.01,78.08,38800.0,63.8105,63.835,63.7778,63.835,38800.0
2013-07-09 13:40:00,78.07,78.3,78.05,78.22,58600.0,63.8268,64.0149,63.8105,63.9495,58600.0
2013-07-09 13:50:00,78.28,78.31,78.23,78.27,21600.0,63.9985,64.0231,63.9576,63.9904,21600.0
2013-07-09 14:00:00,78.28,78.29,78.16,78.26,26400.0,63.9985,64.0067,63.9004,63.9822,26400.0
2013-07-09 14:10:00,78.27,78.39,78.26,78.33,24200.0,63.9904,64.0885,63.9822,64.0394,24200.0
2013-07-09 14:20:00,78.32,78.32,78.24,78.25,33800.0,64.0312,64.0312,63.9658,63.974,33800.0
2013-07-09 14:30:00,78.23,78.27,78.19,78.26,34200.0,63.9576,63.9904,63.9249,63.9822,34200.0
2013-07-09 14:40:00,78.26,78.31,78.21,78.21,57800.0,63.9822,64.0231,63.9413,63.9413,57800.0
2013-07-09 14:50:00,78.2,78.24,78.17,78.2,29400.0,63.9331,63.9658,63.9086,63.9331,29400.0
2013-07-09 15:00:00,78.21,78.28,78.16,78.19,19400.0,63.9413,63.9985,63.9004,63.9249,19400.0
2013-07-09 15:10:00,78.17,78.2,78.14,78.16,28200.0,63.9086,63.9331,63.8841,63.9004,28200.0
2013-07-09 15:20:00,78.17,78.2,78.08,78.17,28200.0,63.9086,63.9331,63.835,63.9086,28200.0
2013-07-09 15:30:00,78.16,78.36,78.11,78.32,59200.0,63.9004,64.0639,63.8595,64.0312,59200.0
2013-07-09 15:40:00,78.3,78.33,78.14,78.26,82800.0,64.0149,64.0394,63.8841,63.9822,82800.0
2013-07-09 15:50:00,78.26,78.31,78.17,78.24,135600.0,63.9822,64.0231,63.9086,63.9658,135600.0
2013-07-10 09:30:00,78.29,78.5,78.2,78.32,67800.0,64.0067,64.1784,63.9331,64.0312,67800.0
2013-07-10 09:40:00,78.3,78.37,78.01,78.18,19600.0,64.0149,64.0721,63.7778,63.9168,19600.0
2013-07-10 09:50:00,78.11,78.39,78.11,78.22,19200.0,63.8595,64.0885,63.8595,63.9495,19200.0
2013-07-10 10:00:00,78.22,78.26,78.01,78.02,14200.0,63.9495,63.9822,63.7778,63.786,14200.0
2013-07-10 10:10:00,78.02,78.03,77.69,77.78,35200.0,63.786,63.7941,63.5162,63.5897,35200.0
2013-07-10 10:20:00,77.83,77.91,77.73,77.86,27000.0,63.6306,63.696,63.5489,63.6552,27000.0
2013-07-10 10:30:00,77.87,77.92,77.76,77.89,47000.0,63.6633,63.7042,63.5734,63.6797,47000.0
2013-07-10 10:40:00,77.94,78.0,77.76,77.89,23800.0,63.7206,63.7696,63.5734,63.6797,23800.0
2013-07-10 10:50:00,77.89,77.96,77.83,77.9,24200.0,63.6797,63.7369,63.6306,63.6879,24200.0
2013-07-10 11:00:00,77.92,77.92,77.81,77.9,12800.0,63.7042,63.7042,63.6143,63.6879,12800.0
2013-07-10 11:10:00,77.87,77.94,77.8,77.82,23000.0,63.6633,63.7206,63.6061,63.6224,23000.0
2013-07-10 11:20:00,77.79,77.88,77.69,77.72,15400.0,63.5979,63.6715,63.5162,63.5407,15400.0
2013-07-10 11:30:00,77.7,77.95,77.68,77.92,46800.0,63.5243,63.7287,63.508,63.7042,46800.0
2013-07-10 11:40:00,77.95,78.01,77.92,77.99,9400.0,63.7287,63.7778,63.7042,63.7614,9400.0
2013-07-10 11:50:00,77.98,78.04,77.91,77.99,22000.0,63.7533,63.8023,63.696,63.7614,22000.0
2013-07-10 12:00:00,77.97,78.04,77.89,77.95,23200.0,63.7451,63.8023,63.6797,63.7287,23200.0
2013-07-10 12:10:00,77.95,78.07,77.95,77.97,17200.0,63.7287,63.8268,63.7287,63.7451,17200.0
2013-07-10 12:20:00,78.0,78.03,77.97,77.97,15200.0,63.7696,63.7941,63.7451,63.7451,15200.0
2013-07-10 12:30:00,77.99,77.99,77.91,77.92,10400.0,63.7614,63.7614,63.696,63.7042,10400.0
2013-07-10 12:40:00,77.95,78.0,77.91,77.93,9800.0,63.7287,63.7696,63.696,63.7124,9800.0
2013-07-10 12:50:00,77.95,77.97,77.92,77.92,6000.0,63.7287,63.7451,63.7042,63.7042,6000.0
2013-07-10 13:00:00,77.92,77.96,77.9,77.92,8600.0,63.7042,63.7369,63.6879,63.7042,8600.0
2013-07-10 13:10:00,77.91,77.94,77.89,77.92,7200.0,63.696,63.7206,63.6797,63.7042,7200.0
2013-07-10 13:20:00,77.96,77.97,77.89,77.95,7600.0,63.7369,63.7451,63.6797,63.7287,7600.0
2013-07-10 13:30:00,77.97,78.0,77.89,77.92,18000.0,63.7451,63.7696,63.6797,63.7042,18000.0
2013-07-10 13:40:00,77.91,77.99,77.89,77.98,15800.0,63.696,63.7614,63.6797,63.7533,15800.0
2013-07-10 13:50:00,77.99,78.01,77.91,77.92,12400.0,63.7614,63.7778,63.696,63.7042,12400.0
2013-07-10 14:00:00,77.92,78.42,77.89,78.25,90000.0,63.7042,64.113,63.6797,63.974,90000.0
2013-07-10 14:10:00,78.23,78.49,78.17,78.42,19000.0,63.9576,64.1702,63.9086,64.113,19000.0
2013-07-10 14:20:00,78.39,78.49,78.21,78.23,34000.0,64.0885,64.1702,63.9413,63.9576,34000.0
2013-07-10 14:30:00,78.25,78.28,77.98,77.98,20000.0,63.974,63.9985,63.7533,63.7533,20000.0
2013-07-10 14:40:00,78.01,78.12,77.81,77.91,33200.0,63.7778,63.8677,63.6143,63.696,33200.0
2013-07-10 14:50:00,77.89,78.0,77.87,77.98,26600.0,63.6797,63.7696,63.6633,63.7533,26600.0
2013-07-10 15:00:00,78.04,78.09,77.83,77.89,28000.0,63.8023,63.8432,63.6306,63.6797,28000.0
2013-07-10 15:10:00,77.87,78.0,77.85,77.91,48000.0,63.6633,63.7696,63.647,63.696,48000.0
2013-07-10 15:20:00,77.93,78.05,77.91,77.99,32000.0,63.7124,63.8105,63.696,63.7614,32000.0
2013-07-10 15:30:00,77.98,78.01,77.92,77.95,41400.0,63.7533,63.7778,63.7042,63.7287,41400.0
2013-07-10 15:40:00,77.97,78.07,77.95,78.02,39800.0,63.7451,63.8268,63.7287,63.786,39800.0
2013-07-10 15:50:00,78.04,78.07,77.95,78.04,99400.0,63.8023,63.8268,63.7287,63.8023,99400.0
2013-07-11 09:30:00,79.56,79.76,79.43,79.57,102000.0,65.045,65.2085,64.9387,65.0532,102000.0
2013-07-11 09:40:00,79.57,79.64,79.06,79.24,60400.0,65.0532,65.1104,64.6362,64.7834,60400.0
2013-07-11 09:50:00,79.22,79.26,79.06,79.07,44400.0,64.767,64.7997,64.6362,64.6444,44400.0
2013-07-11 10:00:00,79.13,79.24,79.05,79.17,22800.0,64.6935,64.7834,64.628,64.7262,22800.0
2013-07-11 10:10:00,79.19,79.25,78.87,78.87,56200.0,64.7425,64.7916,64.4809,64.4809,56200.0
2013-07-11 10:20:00,78.87,79.05,78.81,78.92,25800.0,64.4809,64.628,64.4318,64.5218,25800.0
2013-07-11 10:30:00,78.96,78.96,78.63,78.63,26800.0,64.5545,64.5545,64.2847,64.2847,26800.0
2013-07-11 10:40:00,78.63,78.69,78.57,78.64,20400.0,64.2847,64.3337,64.2356,64.2928,20400.0
2013-07-11 10:50:00,78.73,78.86,78.71,78.84,10600.0,64.3664,64.4727,64.3501,64.4564,10600.0
2013-07-11 11:00:00,78.89,79.04,78.89,79.01,14400.0,64.4972,64.6199,64.4972,64.5953,14400.0
2013-07-11 11:10:00,79.06,79.24,79.02,79.08,27600.0,64.6362,64.7834,64.6035,64.6526,27600.0
2013-07-11 11:20:00,79.11,79.19,79.05,79.07,21800.0,64.6771,64.7425,64.628,64.6444,21800.0
2013-07-11 11:30:00,79.1,79.1,78.88,78.95,21600.0,64.6689,64.6689,64.4891,64.5463,21600.0
2013-07-11 11:40:00,78.96,79.02,78.88,79.02,20800.0,64.5545,64.6035,64.4891,64.6035,20800.0
2013-07-11 11:50:00,79.0,79.17,79.0,79.11,36400.0,64.5872,64.7262,64.5872,64.6771,36400.0
2013-07-11 12:00:00,79.08,79.14,78.92,78.97,60200.0,64.6526,64.7016,64.5218,64.5626,60200.0
2013-07-11 12:10:00,78.98,79.13,78.82,78.83,66000.0,64.5708,64.6935,64.44,64.4482,66000.0
2013-07-11 12:20:00,78.82,78.89,78.78,78.88,16800.0,64.44,64.4972,64.4073,64.4891,16800.0
2013-07-11 12:30:00,78.83,78.91,78.81,78.89,34600.0,64.4482,64.5136,64.4318,64.4972,34600.0
2013-07-11 12:40:00,78.89,78.96,78.78,78.8,13200.0,64.4972,64.5545,64.4073,64.4237,13200.0
2013-07-11 12:50:00,78.8,78.89,78.76,78.86,58400.0,64.4237,64.4972,64.391,64.4727,58400.0
2013-07-11 13:00:00,78.85,78.93,78.85,78.88,10400.0,64.4645,64.5299,64.4645,64.4891,10400.0
2013-07-11 13:10:00,78.88,78.92,78.83,78.87,10800.0,64.4891,64.5218,64.4482,64.4809,10800.0
2013-07-11 13:20:00,78.87,78.91,78.87,78.88,15000.0,64.4809,64.5136,64.4809,64.4891,15000.0
2013-07-11 13:30:00,78.85,78.88,78.79,78.83,27800.0,64.4645,64.4891,64.4155,64.4482,27800.0
2013-07-11 13:40:00,78.86,78.89,78.83,78.85,21800.0,64.4727,64.4972,64.4482,64.4645,21800.0
2013-07-11 13:50:00,78.83,78.89,78.76,78.87,45400.0,64.4482,64.4972,64.391,64.4809,45400.0
2013-07-11 14:00:00,78.88,78.96,78.83,78.96,17600.0,64.4891,64.5545,64.4482,64.5545,17600.0
2013-07-11 14:10:00,78.95,78.98,78.85,78.86,21800.0,64.5463,64.5708,64.4645,64.4727,21800.0
2013-07-11 14:20:00,78.89,79.02,78.88,78.89,23200.0,64.4972,64.6035,64.4891,64.4972,23200.0
2013-07-11 14:30:00,78.88,79.08,78.88,78.97,17800.0,64.4891,64.6526,64.4891,64.5626,17800.0
2013-07-11 14:40:00,78.95,78.97,78.88,78.92,14800.0,64.5463,64.5626,64.4891,64.5218,14800.0
2013-07-11 14:50:00,78.92,78.99,78.83,78.86,20400.0,64.5218,64.579,64.4482,64.4727,20400.0
2013-07-11 15:00:00,78.86,78.95,78.86,78.92,12000.0,64.4727,64.5463,64.4727,64.5218,12000.0
2013-07-11 15:10:00,78.89,78.95,78.88,78.93,15600.0,64.4972,64.5463,64.4891,64.5299,15600.0
2013-07-11 15:20:00,78.91,78.98,78.88,78.89,16800.0,64.5136,64.5708,64.4891,64.4972,16800.0
2013-07-11 15:30:00,78.87,78.94,78.83,78.89,46600.0,64.4809,64.5381,64.4482,64.4972,46600.0
2013-07-11 15:40:00,78.93,79.08,78.93,79.0,177800.0,64.5299,64.6526,64.5299,64.5872,177800.0
2013-07-11 15:50:00,79.0,79.07,78.98,79.03,112000.0,64.5872,64.6444,64.5708,64.6117,112000.0
2013-07-12 09:30:00,78.96,79.01,78.26,78.73,76600.0,64.5545,64.5953,63.9822,64.3664,76600.0
2013-07-12 09:40:00,78.69,78.69,78.1,78.33,99400.0,64.3337,64.3337,63.8514,64.0394,99400.0
2013-07-12 09:50:00,78.35,78.68,78.35,78.47,14800.0,64.0558,64.3255,64.0558,64.1539,14800.0
2013-07-12 10:00:00,78.54,78.54,78.32,78.37,16400.0,64.2111,64.2111,64.0312,64.0721,16400.0
2013-07-12 10:10:00,78.37,78.42,78.27,78.42,15000.0,64.0721,64.113,63.9904,64.113,15000.0
2013-07-12 10:20:00,78.42,78.45,78.33,78.36,15400.0,64.113,64.1375,64.0394,64.0639,15400.0
2013-07-12 10:30:00,78.42,78.43,78.33,78.38,19800.0,64.113,64.1212,64.0394,64.0803,19800.0
2013-07-12 10:40:00,78.4,78.61,78.39,78.5,43000.0,64.0966,64.2683,64.0885,64.1784,43000.0
2013-07-12 10:50:00,78.5,78.69,78.5,78.53,36200.0,64.1784,64.3337,64.1784,64.2029,36200.0
2013-07-12 11:00:00,78.5,78.58,78.49,78.5,15200.0,64.1784,64.2438,64.1702,64.1784,15200.0
2013-07-12 11:10:00,78.5,78.57,78.25,78.25,61000.0,64.1784,64.2356,63.974,63.974,61000.0
2013-07-12 11:20:00,78.26,78.36,78.15,78.3,28600.0,63.9822,64.0639,63.8922,64.0149,28600.0
2013-07-12 11:30:00,78.32,78.48,78.32,78.45,22600.0,64.0312,64.162,64.0312,64.1375,22600.0
2013-07-12 11:40:00,78.45,78.52,78.39,78.47,20800.0,64.1375,64.1947,64.0885,64.1539,20800.0
2013-07-12 11:50:00,78.49,78.55,78.32,78.55,63200.0,64.1702,64.2193,64.0312,64.2193,63200.0
2013-07-12 12:00:00,78.56,78.61,78.53,78.59,12800.0,64.2274,64.2683,64.2029,64.252,12800.0
2013-07-12 12:10:00,78.6,78.72,78.6,78.63,21600.0,64.2601,64.3583,64.2601,64.2847,21600.0
2013-07-12 12:20:00,78.64,78.71,78.63,78.63,9200.0,64.2928,64.3501,64.2847,64.2847,9200.0
2013-07-12 12:30:00,78.63,78.67,78.45,78.56,35400.0,64.2847,64.3174,64.1375,64.2274,35400.0
2013-07-12 12:40:00,78.57,78.58,78.5,78.52,39600.0,64.2356,64.2438,64.1784,64.1947,39600.0
2013-07-12 12:50:00,78.51,78.56,78.51,78.51,26400.0,64.1866,64.2274,64.1866,64.1866,26400.0
2013-07-12 13:00:00,78.52,78.56,78.47,78.49,29400.0,64.1947,64.2274,64.1539,64.1702,29400.0
2013-07-12 13:10:00,78.48,78.55,78.41,78.53,38000.0,64.162,64.2193,64.1048,64.2029,38000.0
2013-07-12 13:20:00,78.51,78.55,78.5,78.52,22000.0,64.1866,64.2193,64.1784,64.1947,22000.0
2013-07-12 13:30:00,78.51,78.6,78.51,78.56,16800.0,64.1866,64.2601,64.1866,64.2274,16800.0
2013-07-12 13:40:00,78.55,78.64,78.54,78.64,14600.0,64.2193,64.2928,64.2111,64.2928,14600.0
2013-07-12 13:50:00,78.64,78.74,78.62,78.7,20200.0,64.2928,64.3746,64.2765,64.3419,20200.0
2013-07-12 14:00:00,78.7,78.72,78.64,78.64,18800.0,64.3419,64.3583,64.2928,64.2928,18800.0
2013-07-12 14:10:00,78.63,78.63,78.48,78.48,24000.0,64.2847,64.2847,64.162,64.162,24000.0
2013-07-12 14:20:00,78.48,78.5,78.41,78.42,36800.0,64.162,64.1784,64.1048,64.113,36800.0
2013-07-12 14:30:00,78.42,78.45,78.34,78.35,20000.0,64.113,64.1375,64.0476,64.0558,20000.0
2013-07-12 14:40:00,78.34,78.49,78.33,78.46,20800.0,64.0476,64.1702,64.0394,64.1457,20800.0
2013-07-12 14:50:00,78.48,78.65,78.48,78.63,34600.0,64.162,64.301,64.162,64.2847,34600.0
2013-07-12 15:00:00,78.63,78.64,78.55,78.62,22200.0,64.2847,64.2928,64.2193,64.2765,22200.0
2013-07-12 15:10:00,78.62,78.71,78.61,78.71,24400.0,64.2765,64.3501,64.2683,64.3501,24400.0
2013-07-12 15:20:00,78.7,78.75,78.7,78.72,20200.0,64.3419,64.3828,64.3419,64.3583,20200.0
2013-07-12 15:30:00,78.72,78.87,78.71,78.85,31600.0,64.3583,64.4809,64.3501,64.4645,31600.0
2013-07-12 15:40:00,78.84,79.05,78.84,78.94,71400.0,64.4564,64.628,64.4564,64.5381,71400.0
2013-07-12 15:50:00,78.94,79.07,78.86,78.86,232800.0,64.5381,64.6444,64.4727,64.4727,232800.0
2013-07-15 09:30:00,78.99,79.02,78.58,78.67,16200.0,64.579,64.6035,64.2438,64.3174,16200.0
2013-07-15 09:40:00,78.62,78.68,78.45,78.61,24800.0,64.2765,64.3255,64.1375,64.2683,24800.0
2013-07-15 09:50:00,78.61,78.75,78.5,78.58,15400.0,64.2683,64.3828,64.1784,64.2438,15400.0
2013-07-15 10:00:00,78.61,78.61,78.44,78.57,10800.0,64.2683,64.2683,64.1293,64.2356,10800.0
2013-07-15 10:10:00,78.56,78.63,78.47,78.59,9400.0,64.2274,64.2847,64.1539,64.252,9400.0
2013-07-15 10:20:00,78.6,78.69,78.58,78.68,7600.0,64.2601,64.3337,64.2438,64.3255,7600.0
2013-07-15 10:30:00,78.69,78.73,78.59,78.71,9600.0,64.3337,64.3664,64.252,64.3501,9600.0
2013-07-15 10:40:00,78.75,78.86,78.71,78.85,14600.0,64.3828,64.4727,64.3501,64.4645,14600.0
2013-07-15 10:50:00,78.85,78.85,78.76,78.76,9800.0,64.4645,64.4645,64.391,64.391,9800.0
2013-07-15 11:00:00,78.78,78.79,78.63,78.66,34400.0,64.4073,64.4155,64.2847,64.3092,34400.0
2013-07-15 11:10:00,78.63,78.64,78.57,78.6,21800.0,64.2847,64.2928,64.2356,64.2601,21800.0
2013-07-15 11:20:00,78.55,78.61,78.54,78.61,10600.0,64.2193,64.2683,64.2111,64.2683,10600.0
2013-07-15 11:30:00,78.64,78.83,78.61,78.77,42400.0,64.2928,64.4482,64.2683,64.3991,42400.0
2013-07-15 11:40:00,78.8,78.83,78.69,78.69,15000.0,64.4237,64.4482,64.3337,64.3337,15000.0
2013-07-15 11:50:00,78.69,78.76,78.68,78.72,18600.0,64.3337,64.391,64.3255,64.3583,18600.0
2013-07-15 12:00:00,78.68,78.83,78.68,78.72,16600.0,64.3255,64.4482,64.3255,64.3583,16600.0
2013-07-15 12:10:00,78.69,78.73,78.61,78.61,15800.0,64.3337,64.3664,64.2683,64.2683,15800.0
2013-07-15 12:20:00,78.61,78.67,78.6,78.67,14800.0,64.2683,64.3174,64.2601,64.3174,14800.0
2013-07-15 12:30:00,78.66,78.83,78.63,78.74,34400.0,64.3092,64.4482,64.2847,64.3746,34400.0
2013-07-15 12:40:00,78.73,78.77,78.72,78.73,7200.0,64.3664,64.3991,64.3583,64.3664,7200.0
2013-07-15 12:50:00,78.73,78.73,78.58,78.58,18800.0,64.3664,64.3664,64.2438,64.2438,18800.0
2013-07-15 13:00:00,78.57,78.58,78.49,78.49,25000.0,64.2356,64.2438,64.1702,64.1702,25000.0
2013-07-15 13:10:00,78.49,78.5,78.45,78.45,14600.0,64.1702,64.1784,64.1375,64.1375,14600.0
2013-07-15 13:20:00,78.44,78.45,78.36,78.41,14400.0,64.1293,64.1375,64.0639,64.1048,14400.0
2013-07-15 13:30:00,78.42,78.48,78.41,78.44,23000.0,64.113,64.162,64.1048,64.1293,23000.0
2013-07-15 13:40:00,78.43,78.58,78.43,78.58,9000.0,64.1212,64.2438,64.1212,64.2438,9000.0
2013-07-15 13:50:00,78.58,78.64,78.58,78.61,14000.0,64.2438,64.2928,64.2438,64.2683,14000.0
2013-07-15 14:00:00,78.61,78.65,78.58,78.6,10400.0,64.2683,64.301,64.2438,64.2601,10400.0
2013-07-15 14:10:00,78.6,78.68,78.58,78.64,8800.0,64.2601,64.3255,64.2438,64.2928,8800.0
2013-07-15 14:20:00,78.63,78.68,78.62,78.66,21600.0,64.2847,64.3255,64.2765,64.3092,21600.0
2013-07-15 14:30:00,78.66,78.67,78.64,78.64,10200.0,64.3092,64.3174,64.2928,64.2928,10200.0
2013-07-15 14:40:00,78.64,78.73,78.58,78.68,16800.0,64.2928,64.3664,64.2438,64.3255,16800.0
2013-07-15 14:50:00,78.69,78.69,78.57,78.57,10000.0,64.3337,64.3337,64.2356,64.2356,10000.0
2013-07-15 15:00:00,78.57,78.64,78.57,78.6,13200.0,64.2356,64.2928,64.2356,64.2601,13200.0
2013-07-15 15:10:00,78.58,78.59,78.5,78.53,19400.0,64.2438,64.252,64.1784,64.2029,19400.0
2013-07-15 15:20:00,78.55,78.57,78.45,78.48,17200.0,64.2193,64.2356,64.1375,64.162,17200.0
2013-07-15 15:30:00,78.49,78.57,78.49,78.56,18000.0,64.1702,64.2356,64.1702,64.2274,18000.0
2013-07-15 15:40:00,78.58,78.63,78.52,78.61,43000.0,64.2438,64.2847,64.1947,64.2683,43000.0
2013-07-15 15:50:00,78.62,78.63,78.48,78.49,107400.0,64.2765,64.2847,64.162,64.1702,107400.0
2013-07-16 09:30:00,78.52,78.52,78.0,78.11,46400.0,64.1947,64.1947,63.7696,63.8595,46400.0
2013-07-16 09:40:00,78.15,78.19,77.88,78.02,21200.0,63.8922,63.9249,63.6715,63.786,21200.0
2013-07-16 09:50:00,77.96,78.06,77.91,77.92,13200.0,63.7369,63.8187,63.696,63.7042,13200.0
2013-07-16 10:00:00,77.95,78.36,77.92,78.31,45800.0,63.7287,64.0639,63.7042,64.0231,45800.0
2013-07-16 10:10:00,78.31,78.55,78.31,78.33,20400.0,64.0231,64.2193,64.0231,64.0394,20400.0
2013-07-16 10:20:00,78.36,78.42,78.23,78.3,24000.0,64.0639,64.113,63.9576,64.0149,24000.0
2013-07-16 10:30:00,78.32,78.32,78.17,78.32,11000.0,64.0312,64.0312,63.9086,64.0312,11000.0
2013-07-16 10:40:00,78.34,78.44,78.32,78.38,8000.0,64.0476,64.1293,64.0312,64.0803,8000.0
2013-07-16 10:50:00,78.39,78.41,78.17,78.17,9600.0,64.0885,64.1048,63.9086,63.9086,9600.0
2013-07-16 11:00:00,78.17,78.28,78.11,78.19,19600.0,63.9086,63.9985,63.8595,63.9249,19600.0
2013-07-16 11:10:00,78.17,78.17,77.94,77.94,33400.0,63.9086,63.9086,63.7206,63.7206,33400.0
2013-07-16 11:20:00,77.94,77.97,77.64,77.64,63200.0,63.7206,63.7451,63.4753,63.4753,63200.0
2013-07-16 11:30:00,77.65,77.72,77.45,77.63,50000.0,63.4835,63.5407,63.32,63.4671,50000.0
2013-07-16 11:40:00,77.6,77.63,77.57,77.58,14000.0,63.4426,63.4671,63.4181,63.4262,14000.0
2013-07-16 11:50:00,77.58,77.73,77.57,77.73,13000.0,63.4262,63.5489,63.4181,63.5489,13000.0
2013-07-16 12:00:00,77.69,77.74,77.61,77.61,27200.0,63.5162,63.557,63.4508,63.4508,27200.0
2013-07-16 12:10:00,77.61,77.61,77.5,77.53,14400.0,63.4508,63.4508,63.3608,63.3854,14400.0
2013-07-16 12:20:00,77.5,77.5,77.39,77.5,12200.0,63.3608,63.3608,63.2709,63.3608,12200.0
2013-07-16 12:30:00,77.49,77.64,77.49,77.61,13800.0,63.3527,63.4753,63.3527,63.4508,13800.0
2013-07-16 12:40:00,77.6,77.6,77.51,77.55,13000.0,63.4426,63.4426,63.369,63.4017,13000.0
2013-07-16 12:50:00,77.55,77.57,77.49,77.49,18800.0,63.4017,63.4181,63.3527,63.3527,18800.0
2013-07-16 13:00:00,77.48,77.48,77.36,77.38,10400.0,63.3445,63.3445,63.2464,63.2627,10400.0
2013-07-16 13:10:00,77.38,77.38,77.14,77.19,12800.0,63.2627,63.2627,63.0665,63.1074,12800.0
2013-07-16 13:20:00,77.18,77.19,77.08,77.08,13200.0,63.0992,63.1074,63.0175,63.0175,13200.0
2013-07-16 13:30:00,77.1,77.32,77.07,77.32,27800.0,63.0338,63.2137,63.0093,63.2137,27800.0
2013-07-16 13:40:00,77.33,77.44,77.32,77.4,13400.0,63.2218,63.3118,63.2137,63.2791,13400.0
2013-07-16 13:50:00,77.38,77.44,77.35,77.36,20600.0,63.2627,63.3118,63.2382,63.2464,20600.0
2013-07-16 14:00:00,77.39,77.53,77.33,77.33,26400.0,63.2709,63.3854,63.2218,63.2218,26400.0
2013-07-16 14:10:00,77.34,77.54,77.32,77.5,51400.0,63.23,63.3935,63.2137,63.3608,51400.0
2013-07-16 14:20:00,77.51,77.53,77.36,77.53,21600.0,63.369,63.3854,63.2464,63.3854,21600.0
2013-07-16 14:30:00,77.53,77.58,77.41,77.45,22800.0,63.3854,63.4262,63.2872,63.32,22800.0
2013-07-16 14:40:00,77.46,77.53,77.39,77.5,23600.0,63.3281,63.3854,63.2709,63.3608,23600.0
2013-07-16 14:50:00,77.52,77.54,77.42,77.42,12600.0,63.3772,63.3935,63.2954,63.2954,12600.0
2013-07-16 15:00:00,77.4,77.45,77.37,77.42,18000.0,63.2791,63.32,63.2545,63.2954,18000.0
2013-07-16 15:10:00,77.43,77.5,77.28,77.28,24600.0,63.3036,63.3608,63.181,63.181,24600.0
2013-07-16 15:20:00,77.28,77.35,77.21,77.23,29800.0,63.181,63.2382,63.1237,63.1401,29800.0
2013-07-16 15:30:00,77.25,77.36,77.23,77.3,44000.0,63.1564,63.2464,63.1401,63.1973,44000.0
2013-07-16 15:40:00,77.29,77.46,77.28,77.42,77200.0,63.1891,63.3281,63.181,63.2954,77200.0
2013-07-16 15:50:00,77.42,77.46,77.36,77.41,132400.0,63.2954,63.3281,63.2464,63.2872,132400.0
2013-07-17 09:30:00,77.82,78.06,77.72,77.73,31200.0,63.6224,63.8187,63.5407,63.5489,31200.0
2013-07-17 09:40:00,77.88,77.96,77.69,77.91,41000.0,63.6715,63.7369,63.5162,63.696,41000.0
2013-07-17 09:50:00,77.88,78.23,77.83,78.21,63000.0,63.6715,63.9576,63.6306,63.9413,63000.0
2013-07-17 10:00:00,78.2,78.26,77.89,77.9,20800.0,63.9331,63.9822,63.6797,63.6879,20800.0
2013-07-17 10:10:00,77.95,78.35,77.86,78.23,12400.0,63.7287,64.0558,63.6552,63.9576,12400.0
2013-07-17 10:20:00,78.19,78.44,78.19,78.3,18400.0,63.9249,64.1293,63.9249,64.0149,18400.0
2013-07-17 10:30:00,78.3,78.47,78.24,78.39,19200.0,64.0149,64.1539,63.9658,64.0885,19200.0
2013-07-17 10:40:00,78.38,78.41,78.11,78.18,18000.0,64.0803,64.1048,63.8595,63.9168,18000.0
2013-07-17 10:50:00,78.11,78.11,77.99,78.04,30200.0,63.8595,63.8595,63.7614,63.8023,30200.0
2013-07-17 11:00:00,78.04,78.11,78.03,78.1,16600.0,63.8023,63.8595,63.7941,63.8514,16600.0
2013-07-17 11:10:00,78.14,78.23,78.02,78.02,13800.0,63.8841,63.9576,63.786,63.786,13800.0
2013-07-17 11:20:00,78.06,78.17,77.91,77.96,32400.0,63.8187,63.9086,63.696,63.7369,32400.0
2013-07-17 11:30:00,78.0,78.16,77.9,77.97,20600.0,63.7696,63.9004,63.6879,63.7451,20600.0
2013-07-17 11:40:00,77.98,78.01,77.92,78.01,13200.0,63.7533,63.7778,63.7042,63.7778,13200.0
2013-07-17 11:50:00,78.07,78.08,77.89,77.89,11600.0,63.8268,63.835,63.6797,63.6797,11600.0
2013-07-17 12:00:00,77.93,78.01,77.76,78.01,25000.0,63.7124,63.7778,63.5734,63.7778,25000.0
2013-07-17 12:10:00,77.98,78.28,77.98,78.14,16400.0,63.7533,63.9985,63.7533,63.8841,16400.0
2013-07-17 12:20:00,78.1,78.15,77.87,77.87,16400.0,63.8514,63.8922,63.6633,63.6633,16400.0
2013-07-17 12:30:00,77.89,77.99,77.86,77.93,19000.0,63.6797,63.7614,63.6552,63.7124,19000.0
2013-07-17 12:40:00,77.96,78.09,77.89,78.01,19600.0,63.7369,63.8432,63.6797,63.7778,19600.0
2013-07-17 12:50:00,78.03,78.12,78.01,78.07,11800.0,63.7941,63.8677,63.7778,63.8268,11800.0
2013-07-17 13:00:00,78.05,78.07,77.8,77.88,28200.0,63.8105,63.8268,63.6061,63.6715,28200.0
2013-07-17 13:10:00,77.89,78.04,77.89,78.03,130600.0,63.6797,63.8023,63.6797,63.7941,130600.0
2013-07-17 13:20:00,78.05,78.16,78.04,78.06,58200.0,63.8105,63.9004,63.8023,63.8187,58200.0
2013-07-17 13:30:00,78.06,78.19,78.01,78.14,36400.0,63.8187,63.9249,63.7778,63.8841,36400.0
2013-07-17 13:40:00,78.16,78.38,78.09,78.36,20000.0,63.9004,64.0803,63.8432,64.0639,20000.0
2013-07-17 13:50:00,78.36,78.36,78.29,78.32,15200.0,64.0639,64.0639,64.0067,64.0312,15200.0
2013-07-17 14:00:00,78.31,78.33,78.23,78.28,12600.0,64.0231,64.0394,63.9576,63.9985,12600.0
2013-07-17 14:10:00,78.3,78.37,78.26,78.33,16400.0,64.0149,64.0721,63.9822,64.0394,16400.0
2013-07-17 14:20:00,78.29,78.32,78.23,78.24,17800.0,64.0067,64.0312,63.9576,63.9658,17800.0
2013-07-17 14:30:00,78.23,78.26,78.11,78.25,17400.0,63.9576,63.9822,63.8595,63.974,17400.0
2013-07-17 14:40:00,78.24,78.26,78.16,78.19,16600.0,63.9658,63.9822,63.9004,63.9249,16600.0
2013-07-17 14:50:00,78.18,78.23,78.16,78.21,13000.0,63.9168,63.9576,63.9004,63.9413,13000.0
2013-07-17 15:00:00,78.2,78.39,78.16,78.39,55200.0,63.9331,64.0885,63.9004,64.0885,55200.0
2013-07-17 15:10:00,78.39,78.39,78.28,78.35,23000.0,64.0885,64.0885,63.9985,64.0558,23000.0
2013-07-17 15:20:00,78.38,78.38,78.17,78.17,25800.0,64.0803,64.0803,63.9086,63.9086,25800.0
2013-07-17 15:30:00,78.17,78.29,78.1,78.28,47400.0,63.9086,64.0067,63.8514,63.9985,47400.0
2013-07-17 15:40:00,78.28,78.33,78.2,78.23,71200.0,63.9985,64.0394,63.9331,63.9576,71200.0
2013-07-17 15:50:00,78.23,78.44,78.22,78.36,141600.0,63.9576,64.1293,63.9495,64.0639,141600.0
2013-07-18 09:30:00,78.39,79.5,78.09,78.75,178000.0,64.0885,64.9959,63.8432,64.3828,178000.0
2013-07-18 09:40:00,78.86,79.76,78.86,79.38,113800.0,64.4727,65.2085,64.4727,64.8978,113800.0
2013-07-18 09:50:00,79.28,79.77,79.2,79.24,35600.0,64.8161,65.2167,64.7507,64.7834,35600.0
2013-07-18 10:00:00,79.24,80.0,79.17,79.98,114400.0,64.7834,65.4047,64.7262,65.3884,114400.0
2013-07-18 10:10:00,79.92,80.0,79.57,79.67,96200.0,65.3393,65.4047,65.0532,65.1349,96200.0
2013-07-18 10:20:00,79.66,80.18,79.66,79.85,57600.0,65.1268,65.5519,65.1268,65.2821,57600.0
2013-07-18 10:30:00,79.85,80.07,79.83,79.98,71800.0,65.2821,65.462,65.2657,65.3884,71800.0
2013-07-18 10:40:00,80.0,80.45,79.96,80.22,181800.0,65.4047,65.7726,65.372,65.5846,181800.0
2013-07-18 10:50:00,80.15,80.69,80.15,80.45,50000.0,65.5274,65.9688,65.5274,65.7726,50000.0
2013-07-18 11:00:00,80.45,80.74,80.22,80.38,57000.0,65.7726,66.0097,65.5846,65.7154,57000.0
2013-07-18 11:10:00,80.33,80.55,80.19,80.24,48800.0,65.6745,65.8544,65.5601,65.6009,48800.0
2013-07-18 11:20:00,80.25,80.25,80.03,80.14,35800.0,65.6091,65.6091,65.4293,65.5192,35800.0
2013-07-18 11:30:00,80.14,80.17,79.97,80.04,42400.0,65.5192,65.5437,65.3802,65.4374,42400.0
2013-07-18 11:40:00,80.03,80.36,79.95,80.25,52000.0,65.4293,65.699,65.3639,65.6091,52000.0
2013-07-18 11:50:00,80.23,80.25,80.14,80.17,53600.0,65.5928,65.6091,65.5192,65.5437,53600.0
2013-07-18 12:00:00,80.17,80.23,79.57,79.72,201400.0,65.5437,65.5928,65.0532,65.1758,201400.0
2013-07-18 12:10:00,79.61,79.84,79.29,79.49,40800.0,65.0859,65.2739,64.8243,64.9878,40800.0
2013-07-18 12:20:00,79.47,79.76,79.46,79.76,85800.0,64.9714,65.2085,64.9632,65.2085,85800.0
2013-07-18 12:30:00,79.75,79.88,79.69,79.84,24800.0,65.2003,65.3066,65.1513,65.2739,24800.0
2013-07-18 12:40:00,79.86,79.92,79.74,79.85,61600.0,65.2903,65.3393,65.1922,65.2821,61600.0
2013-07-18 12:50:00,79.91,79.99,79.77,79.82,23600.0,65.3311,65.3966,65.2167,65.2576,23600.0
2013-07-18 13:00:00,79.81,80.26,79.81,80.1,99600.0,65.2494,65.6173,65.2494,65.4865,99600.0
2013-07-18 13:10:00,80.08,80.1,79.56,79.59,23600.0,65.4701,65.4865,65.045,65.0695,23600.0
2013-07-18 13:20:00,79.59,80.0,79.56,79.78,20000.0,65.0695,65.4047,65.045,65.2249,20000.0
2013-07-18 13:30:00,79.64,79.92,79.6,79.86,27600.0,65.1104,65.3393,65.0777,65.2903,27600.0
2013-07-18 13:40:00,79.86,79.96,79.79,79.92,31600.0,65.2903,65.372,65.233,65.3393,31600.0
2013-07-18 13:50:00,79.94,80.13,79.88,80.13,37800.0,65.3557,65.511,65.3066,65.511,37800.0
2013-07-18 14:00:00,80.13,80.13,79.89,79.94,26400.0,65.511,65.511,65.3148,65.3557,26400.0
2013-07-18 14:10:00,79.97,79.98,79.6,79.66,21000.0,65.3802,65.3884,65.0777,65.1268,21000.0
2013-07-18 14:20:00,79.7,79.89,79.66,79.72,32400.0,65.1595,65.3148,65.1268,65.1758,32400.0
2013-07-18 14:30:00,79.72,79.75,79.57,79.73,65400.0,65.1758,65.2003,65.0532,65.184,65400.0
2013-07-18 14:40:00,79.73,79.92,79.65,79.79,52400.0,65.184,65.3393,65.1186,65.233,52400.0
2013-07-18 14:50:00,79.83,79.91,79.61,79.88,34000.0,65.2657,65.3311,65.0859,65.3066,34000.0
2013-07-18 15:00:00,79.85,79.88,79.76,79.8,21200.0,65.2821,65.3066,65.2085,65.2412,21200.0
2013-07-18 15:10:00,79.78,79.8,79.64,79.75,101200.0,65.2249,65.2412,65.1104,65.2003,101200.0
2013-07-18 15:20:00,79.74,79.85,79.72,79.82,57000.0,65.1922,65.2821,65.1758,65.2576,57000.0
2013-07-18 15:30:00,79.81,79.85,79.74,79.75,55800.0,65.2494,65.2821,65.1922,65.2003,55800.0
2013-07-18 15:40:00,79.73,80.1,79.72,80.01,120400.0,65.184,65.4865,65.1758,65.4129,120400.0
2013-07-18 15:50:00,80.0,80.06,79.89,79.99,166600.0,65.4047,65.4538,65.3148,65.3966,166600.0
2013-07-19 09:30:00,80.04,80.06,79.78,79.94,236200.0,65.4374,65.4538,65.2249,65.3557,236200.0
2013-07-19 09:40:00,79.95,80.14,79.93,79.99,28400.0,65.3639,65.5192,65.3475,65.3966,28400.0
2013-07-19 09:50:00,79.95,80.34,79.93,80.09,80600.0,65.3639,65.6827,65.3475,65.4783,80600.0
2013-07-19 10:00:00,80.12,80.21,79.92,79.99,26200.0,65.5028,65.5764,65.3393,65.3966,26200.0
2013-07-19 10:10:00,79.97,80.05,79.93,79.94,22000.0,65.3802,65.4456,65.3475,65.3557,22000.0
2013-07-19 10:20:00,79.93,80.05,79.92,80.01,26200.0,65.3475,65.4456,65.3393,65.4129,26200.0
2013-07-19 10:30:00,80.01,80.27,79.98,80.26,23400.0,65.4129,65.6255,65.3884,65.6173,23400.0
2013-07-19 10:40:00,80.26,80.26,80.0,80.08,23000.0,65.6173,65.6173,65.4047,65.4701,23000.0
2013-07-19 10:50:00,80.07,80.38,80.07,80.33,31600.0,65.462,65.7154,65.462,65.6745,31600.0
2013-07-19 11:00:00,80.31,80.38,80.3,80.36,48600.0,65.6582,65.7154,65.65,65.699,48600.0
2013-07-19 11:10:00,80.36,80.47,80.31,80.33,64400.0,65.699,65.789,65.6582,65.6745,64400.0
2013-07-19 11:20:00,80.34,80.42,80.27,80.4,23200.0,65.6827,65.7481,65.6255,65.7318,23200.0
2013-07-19 11:30:00,80.35,80.35,80.13,80.14,38800.0,65.6909,65.6909,65.511,65.5192,38800.0
2013-07-19 11:40:00,80.14,80.17,79.88,79.94,17000.0,65.5192,65.5437,65.3066,65.3557,17000.0
2013-07-19 11:50:00,79.88,79.88,79.73,79.75,9600.0,65.3066,65.3066,65.184,65.2003,9600.0
2013-07-19 12:00:00,79.78,79.94,79.78,79.94,10000.0,65.2249,65.3557,65.2249,65.3557,10000.0
2013-07-19 12:10:00,79.96,79.96,79.75,79.83,11800.0,65.372,65.372,65.2003,65.2657,11800.0
2013-07-19 12:20:00,79.83,79.89,79.74,79.77,9400.0,65.2657,65.3148,65.1922,65.2167,9400.0
2013-07-19 12:30:00,79.8,79.97,79.76,79.93,13800.0,65.2412,65.3802,65.2085,65.3475,13800.0
2013-07-19 12:40:00,79.99,80.0,79.88,79.92,20400.0,65.3966,65.4047,65.3066,65.3393,20400.0
2013-07-19 12:50:00,79.89,79.93,79.75,79.9,27800.0,65.3148,65.3475,65.2003,65.323,27800.0
2013-07-19 13:00:00,79.9,79.92,79.76,79.82,11600.0,65.323,65.3393,65.2085,65.2576,11600.0
2013-07-19 13:10:00,79.86,80.04,79.86,80.0,20400.0,65.2903,65.4374,65.2903,65.4047,20400.0
2013-07-19 13:20:00,80.02,80.06,80.01,80.04,10600.0,65.4211,65.4538,65.4129,65.4374,10600.0
2013-07-19 13:30:00,80.03,80.03,79.92,79.92,10000.0,65.4293,65.4293,65.3393,65.3393,10000.0
2013-07-19 13:40:00,79.93,79.99,79.84,79.85,13000.0,65.3475,65.3966,65.2739,65.2821,13000.0
2013-07-19 13:50:00,79.85,79.85,79.78,79.79,15200.0,65.2821,65.2821,65.2249,65.233,15200.0
2013-07-19 14:00:00,79.79,79.88,79.74,79.86,16400.0,65.233,65.3066,65.1922,65.2903,16400.0
2013-07-19 14:10:00,79.87,79.9,79.67,79.78,21000.0,65.2984,65.323,65.1349,65.2249,21000.0
2013-07-19 14:20:00,79.78,79.78,79.67,79.67,17200.0,65.2249,65.2249,65.1349,65.1349,17200.0
2013-07-19 14:30:00,79.67,79.67,79.58,79.64,24000.0,65.1349,65.1349,65.0614,65.1104,24000.0
2013-07-19 14:40:00,79.64,79.77,79.64,79.71,17000.0,65.1104,65.2167,65.1104,65.1676,17000.0
2013-07-19 14:50:00,79.7,79.75,79.67,79.74,14800.0,65.1595,65.2003,65.1349,65.1922,14800.0
2013-07-19 15:00:00,79.74,79.8,79.7,79.76,27400.0,65.1922,65.2412,65.1595,65.2085,27400.0
2013-07-19 15:10:00,79.76,79.82,79.7,79.7,17200.0,65.2085,65.2576,65.1595,65.1595,17200.0
2013-07-19 15:20:00,79.69,79.81,79.69,79.77,20600.0,65.1513,65.2494,65.1513,65.2167,20600.0
2013-07-19 15:30:00,79.78,79.82,79.7,79.74,32200.0,65.2249,65.2576,65.1595,65.1922,32200.0
2013-07-19 15:40:00,79.75,79.82,79.6,79.64,122600.0,65.2003,65.2576,65.0777,65.1104,122600.0
2013-07-19 15:50:00,79.67,79.67,79.51,79.64,198200.0,65.1349,65.1349,65.0041,65.1104,198200.0
2013-07-22 09:30:00,79.51,80.14,79.46,80.1,61600.0,65.0041,65.5192,64.9632,65.4865,61600.0
2013-07-22 09:40:00,80.07,80.2,79.92,80.13,27000.0,65.462,65.5682,65.3393,65.511,27000.0
2013-07-22 09:50:00,80.14,80.41,80.13,80.21,27600.0,65.5192,65.7399,65.511,65.5764,27600.0
2013-07-22 10:00:00,80.28,80.46,80.16,80.24,15400.0,65.6336,65.7808,65.5355,65.6009,15400.0
2013-07-22 10:10:00,80.23,80.38,80.12,80.12,18000.0,65.5928,65.7154,65.5028,65.5028,18000.0
2013-07-22 10:20:00,80.12,80.26,79.98,80.01,13000.0,65.5028,65.6173,65.3884,65.4129,13000.0
2013-07-22 10:30:00,80.05,80.05,79.88,79.97,30200.0,65.4456,65.4456,65.3066,65.3802,30200.0
2013-07-22 10:40:00,80.0,80.14,79.99,80.13,11800.0,65.4047,65.5192,65.3966,65.511,11800.0
2013-07-22 10:50:00,80.13,80.14,80.02,80.11,19600.0,65.511,65.5192,65.4211,65.4947,19600.0
2013-07-22 11:00:00,80.1,80.35,80.1,80.32,15600.0,65.4865,65.6909,65.4865,65.6663,15600.0
2013-07-22 11:10:00,80.34,80.36,80.21,80.21,7400.0,65.6827,65.699,65.5764,65.5764,7400.0
2013-07-22 11:20:00,80.21,80.39,80.21,80.39,11600.0,65.5764,65.7236,65.5764,65.7236,11600.0
2013-07-22 11:30:00,80.38,80.46,80.27,80.42,32000.0,65.7154,65.7808,65.6255,65.7481,32000.0
2013-07-22 11:40:00,80.44,80.57,80.41,80.41,9200.0,65.7645,65.8707,65.7399,65.7399,9200.0
2013-07-22 11:50:00,80.41,80.42,80.11,80.16,18400.0,65.7399,65.7481,65.4947,65.5355,18400.0
2013-07-22 12:00:00,80.11,80.14,80.0,80.09,23200.0,65.4947,65.5192,65.4047,65.4783,23200.0
2013-07-22 12:10:00,80.06,80.18,80.06,80.08,13400.0,65.4538,65.5519,65.4538,65.4701,13400.0
2013-07-22 12:20:00,80.07,80.17,80.01,80.1,58800.0,65.462,65.5437,65.4129,65.4865,58800.0
2013-07-22 12:30:00,80.06,80.08,80.0,80.07,13600.0,65.4538,65.4701,65.4047,65.462,13600.0
2013-07-22 12:40:00,80.1,80.11,80.0,80.03,22600.0,65.4865,65.4947,65.4047,65.4293,22600.0
2013-07-22 12:50:00,80.02,80.08,80.0,80.04,14000.0,65.4211,65.4701,65.4047,65.4374,14000.0
2013-07-22 13:00:00,80.06,80.19,80.06,80.14,20800.0,65.4538,65.5601,65.4538,65.5192,20800.0
2013-07-22 13:10:00,80.14,80.19,80.07,80.14,21400.0,65.5192,65.5601,65.462,65.5192,21400.0
2013-07-22 13:20:00,80.1,80.17,80.1,80.16,8600.0,65.4865,65.5437,65.4865,65.5355,8600.0
2013-07-22 13:30:00,80.15,80.2,80.12,80.16,21200.0,65.5274,65.5682,65.5028,65.5355,21200.0
2013-07-22 13:40:00,80.17,80.2,80.14,80.15,15200.0,65.5437,65.5682,65.5192,65.5274,15200.0
2013-07-22 13:50:00,80.14,80.26,80.1,80.23,12400.0,65.5192,65.6173,65.4865,65.5928,12400.0
2013-07-22 14:00:00,80.22,80.3,80.1,80.1,66200.0,65.5846,65.65,65.4865,65.4865,66200.0
2013-07-22 14:10:00,80.13,80.23,80.12,80.14,10000.0,65.511,65.5928,65.5028,65.5192,10000.0
2013-07-22 14:20:00,80.11,80.11,79.99,79.99,52200.0,65.4947,65.4947,65.3966,65.3966,52200.0
2013-07-22 14:30:00,80.01,80.07,79.96,80.05,27000.0,65.4129,65.462,65.372,65.4456,27000.0
2013-07-22 14:40:00,80.0,80.08,80.0,80.05,36000.0,65.4047,65.4701,65.4047,65.4456,36000.0
2013-07-22 14:50:00,80.04,80.06,79.99,80.06,42600.0,65.4374,65.4538,65.3966,65.4538,42600.0
2013-07-22 15:00:00,80.08,80.08,79.96,79.99,34400.0,65.4701,65.4701,65.372,65.3966,34400.0
2013-07-22 15:10:00,80.0,80.02,79.98,80.01,45000.0,65.4047,65.4211,65.3884,65.4129,45000.0
2013-07-22 15:20:00,80.01,80.02,79.98,79.99,18000.0,65.4129,65.4211,65.3884,65.3966,18000.0
2013-07-22 15:30:00,79.98,80.0,79.91,79.95,35000.0,65.3884,65.4047,65.3311,65.3639,35000.0
2013-07-22 15:40:00,79.92,79.98,79.89,79.92,34400.0,65.3393,65.3884,65.3148,65.3393,34400.0
2013-07-22 15:50:00,79.91,79.93,79.81,79.85,136800.0,65.3311,65.3475,65.2494,65.2821,136800.0
2013-07-23 09:30:00,80.39,80.59,80.18,80.28,143400.0,65.7236,65.8871,65.5519,65.6336,143400.0
2013-07-23 09:40:00,80.28,80.67,80.28,80.45,24000.0,65.6336,65.9525,65.6336,65.7726,24000.0
2013-07-23 09:50:00,80.36,80.47,80.17,80.36,26600.0,65.699,65.789,65.5437,65.699,26600.0
2013-07-23 10:00:00,80.38,80.38,80.16,80.25,59200.0,65.7154,65.7154,65.5355,65.6091,59200.0
2013-07-23 10:10:00,80.22,80.45,80.22,80.36,8600.0,65.5846,65.7726,65.5846,65.699,8600.0
2013-07-23 10:20:00,80.38,80.5,80.36,80.41,13000.0,65.7154,65.8135,65.699,65.7399,13000.0
2013-07-23 10:30:00,80.45,80.45,80.16,80.23,23600.0,65.7726,65.7726,65.5355,65.5928,23600.0
2013-07-23 10:40:00,80.23,80.27,80.06,80.15,15600.0,65.5928,65.6255,65.4538,65.5274,15600.0
2013-07-23 10:50:00,80.16,80.19,80.02,80.05,44400.0,65.5355,65.5601,65.4211,65.4456,44400.0
2013-07-23 11:00:00,80.03,80.08,79.8,79.81,43400.0,65.4293,65.4701,65.2412,65.2494,43400.0
2013-07-23 11:10:00,79.82,79.95,79.54,79.67,52600.0,65.2576,65.3639,65.0287,65.1349,52600.0
2013-07-23 11:20:00,79.64,79.83,79.58,79.63,46600.0,65.1104,65.2657,65.0614,65.1022,46600.0
2013-07-23 11:30:00,79.61,79.67,79.55,79.63,44000.0,65.0859,65.1349,65.0368,65.1022,44000.0
2013-07-23 11:40:00,79.61,79.75,79.48,79.54,34600.0,65.0859,65.2003,64.9796,65.0287,34600.0
2013-07-23 11:50:00,79.55,79.57,79.48,79.5,32400.0,65.0368,65.0532,64.9796,64.9959,32400.0
2013-07-23 12:00:00,79.5,79.64,79.47,79.64,23000.0,64.9959,65.1104,64.9714,65.1104,23000.0
2013-07-23 12:10:00,79.63,79.69,79.57,79.69,9800.0,65.1022,65.1513,65.0532,65.1513,9800.0
2013-07-23 12:20:00,79.67,79.7,79.58,79.58,7200.0,65.1349,65.1595,65.0614,65.0614,7200.0
2013-07-23 12:30:00,79.58,79.66,79.58,79.64,13600.0,65.0614,65.1268,65.0614,65.1104,13600.0
2013-07-23 12:40:00,79.65,79.66,79.6,79.64,9000.0,65.1186,65.1268,65.0777,65.1104,9000.0
2013-07-23 12:50:00,79.64,79.64,79.56,79.56,4200.0,65.1104,65.1104,65.045,65.045,4200.0
2013-07-23 13:00:00,79.58,79.76,79.58,79.7,17000.0,65.0614,65.2085,65.0614,65.1595,17000.0
2013-07-23 13:10:00,79.71,79.81,79.69,79.79,19000.0,65.1676,65.2494,65.1513,65.233,19000.0
2013-07-23 13:20:00,79.74,79.77,79.74,79.76,6200.0,65.1922,65.2167,65.1922,65.2085,6200.0
2013-07-23 13:30:00,79.77,79.91,79.77,79.77,35400.0,65.2167,65.3311,65.2167,65.2167,35400.0
2013-07-23 13:40:00,79.76,79.8,79.71,79.73,15800.0,65.2085,65.2412,65.1676,65.184,15800.0
2013-07-23 13:50:00,79.73,79.8,79.72,79.74,7200.0,65.184,65.2412,65.1758,65.1922,7200.0
2013-07-23 14:00:00,79.73,79.77,79.73,79.76,23200.0,65.184,65.2167,65.184,65.2085,23200.0
2013-07-23 14:10:00,79.75,79.77,79.73,79.73,13600.0,65.2003,65.2167,65.184,65.184,13600.0
2013-07-23 14:20:00,79.73,79.77,79.72,79.74,16800.0,65.184,65.2167,65.1758,65.1922,16800.0
2013-07-23 14:30:00,79.73,79.79,79.72,79.79,20600.0,65.184,65.233,65.1758,65.233,20600.0
2013-07-23 14:40:00,79.77,79.88,79.64,79.82,30600.0,65.2167,65.3066,65.1104,65.2576,30600.0
2013-07-23 14:50:00,79.83,79.83,79.76,79.77,13200.0,65.2657,65.2657,65.2085,65.2167,13200.0
2013-07-23 15:00:00,79.78,79.8,79.74,79.79,32600.0,65.2249,65.2412,65.1922,65.233,32600.0
2013-07-23 15:10:00,79.75,79.77,79.72,79.76,40400.0,65.2003,65.2167,65.1758,65.2085,40400.0
2013-07-23 15:20:00,79.77,79.78,79.73,79.76,43400.0,65.2167,65.2249,65.184,65.2085,43400.0
2013-07-23 15:30:00,79.75,79.77,79.68,79.7,54000.0,65.2003,65.2167,65.1431,65.1595,54000.0
2013-07-23 15:40:00,79.69,79.75,79.53,79.56,55800.0,65.1513,65.2003,65.0205,65.045,55800.0
2013-07-23 15:50:00,79.57,79.64,79.5,79.58,114200.0,65.0532,65.1104,64.9959,65.0614,114200.0
2013-07-24 09:30:00,79.78,79.94,79.64,79.7,28800.0,65.2249,65.3557,65.1104,65.1595,28800.0
2013-07-24 09:40:00,79.68,79.74,79.39,79.5,11800.0,65.1431,65.1922,64.906,64.9959,11800.0
2013-07-24 09:50:00,79.49,79.52,79.14,79.25,10200.0,64.9878,65.0123,64.7016,64.7916,10200.0
2013-07-24 10:00:00,79.14,79.21,78.99,79.1,11000.0,64.7016,64.7589,64.579,64.6689,11000.0
2013-07-24 10:10:00,79.08,79.11,78.94,79.03,19600.0,64.6526,64.6771,64.5381,64.6117,19600.0
2013-07-24 10:20:00,79.01,79.09,78.79,78.89,18600.0,64.5953,64.6607,64.4155,64.4972,18600.0
2013-07-24 10:30:00,78.89,78.94,78.75,78.8,31800.0,64.4972,64.5381,64.3828,64.4237,31800.0
2013-07-24 10:40:00,78.76,78.86,78.73,78.86,15400.0,64.391,64.4727,64.3664,64.4727,15400.0
2013-07-24 10:50:00,78.86,78.92,78.77,78.81,40000.0,64.4727,64.5218,64.3991,64.4318,40000.0
2013-07-24 11:00:00,78.79,78.86,78.73,78.74,36200.0,64.4155,64.4727,64.3664,64.3746,36200.0
2013-07-24 11:10:00,78.74,78.85,78.71,78.76,27600.0,64.3746,64.4645,64.3501,64.391,27600.0
2013-07-24 11:20:00,78.76,78.8,78.69,78.76,35000.0,64.391,64.4237,64.3337,64.391,35000.0
2013-07-24 11:30:00,78.76,79.06,78.76,78.86,56000.0,64.391,64.6362,64.391,64.4727,56000.0
2013-07-24 11:40:00,78.84,78.84,78.6,78.69,32000.0,64.4564,64.4564,64.2601,64.3337,32000.0
2013-07-24 11:50:00,78.72,78.77,78.63,78.67,33200.0,64.3583,64.3991,64.2847,64.3174,33200.0
2013-07-24 12:00:00,78.67,78.77,78.61,78.61,26600.0,64.3174,64.3991,64.2683,64.2683,26600.0
2013-07-24 12:10:00,78.61,78.69,78.51,78.6,21000.0,64.2683,64.3337,64.1866,64.2601,21000.0
2013-07-24 12:20:00,78.58,78.6,78.5,78.55,30600.0,64.2438,64.2601,64.1784,64.2193,30600.0
2013-07-24 12:30:00,78.56,78.57,78.45,78.46,21800.0,64.2274,64.2356,64.1375,64.1457,21800.0
2013-07-24 12:40:00,78.43,78.6,78.38,78.39,44600.0,64.1212,64.2601,64.0803,64.0885,44600.0
2013-07-24 12:50:00,78.38,78.38,78.19,78.34,31200.0,64.0803,64.0803,63.9249,64.0476,31200.0
2013-07-24 13:00:00,78.34,78.41,78.24,78.24,38000.0,64.0476,64.1048,63.9658,63.9658,38000.0
2013-07-24 13:10:00,78.26,78.32,78.16,78.32,15400.0,63.9822,64.0312,63.9004,64.0312,15400.0
2013-07-24 13:20:00,78.3,78.3,78.15,78.27,12200.0,64.0149,64.0149,63.8922,63.9904,12200.0
2013-07-24 13:30:00,78.26,78.3,78.09,78.11,17600.0,63.9822,64.0149,63.8432,63.8595,17600.0
2013-07-24 13:40:00,78.16,78.35,78.15,78.29,23400.0,63.9004,64.0558,63.8922,64.0067,23400.0
2013-07-24 13:50:00,78.29,78.39,78.29,78.33,15400.0,64.0067,64.0885,64.0067,64.0394,15400.0
2013-07-24 14:00:00,78.36,78.42,78.29,78.36,29000.0,64.0639,64.113,64.0067,64.0639,29000.0
2013-07-24 14:10:00,78.39,78.46,78.31,78.32,10600.0,64.0885,64.1457,64.0231,64.0312,10600.0
2013-07-24 14:20:00,78.28,78.47,78.27,78.4,28400.0,63.9985,64.1539,63.9904,64.0966,28400.0
2013-07-24 14:30:00,78.39,78.5,78.31,78.37,33400.0,64.0885,64.1784,64.0231,64.0721,33400.0
2013-07-24 14:40:00,78.4,78.41,78.33,78.4,10800.0,64.0966,64.1048,64.0394,64.0966,10800.0
2013-07-24 14:50:00,78.41,78.46,78.34,78.43,29200.0,64.1048,64.1457,64.0476,64.1212,29200.0
2013-07-24 15:00:00,78.43,78.44,78.28,78.35,18200.0,64.1212,64.1293,63.9985,64.0558,18200.0
2013-07-24 15:10:00,78.36,78.45,78.26,78.38,31800.0,64.0639,64.1375,63.9822,64.0803,31800.0
2013-07-24 15:20:00,78.36,78.57,78.36,78.53,37000.0,64.0639,64.2356,64.0639,64.2029,37000.0
2013-07-24 15:30:00,78.54,78.58,78.47,78.47,101800.0,64.2111,64.2438,64.1539,64.1539,101800.0
2013-07-24 15:40:00,78.47,78.58,78.45,78.45,99000.0,64.1539,64.2438,64.1375,64.1375,99000.0
2013-07-24 15:50:00,78.46,78.57,78.37,78.54,177800.0,64.1457,64.2356,64.0721,64.2111,177800.0
2013-07-25 09:30:00,78.55,79.14,78.55,78.73,63400.0,64.2193,64.7016,64.2193,64.3664,63400.0
2013-07-25 09:40:00,78.75,78.89,78.55,78.64,34000.0,64.3828,64.4972,64.2193,64.2928,34000.0
2013-07-25 09:50:00,78.63,78.82,78.6,78.69,23200.0,64.2847,64.44,64.2601,64.3337,23200.0
2013-07-25 10:00:00,78.76,78.98,78.76,78.91,16600.0,64.391,64.5708,64.391,64.5136,16600.0
2013-07-25 10:10:00,78.91,79.05,78.83,78.92,14800.0,64.5136,64.628,64.4482,64.5218,14800.0
2013-07-25 10:20:00,78.89,78.94,78.51,78.61,28200.0,64.4972,64.5381,64.1866,64.2683,28200.0
2013-07-25 10:30:00,78.62,78.76,78.47,78.67,26000.0,64.2765,64.391,64.1539,64.3174,26000.0
2013-07-25 10:40:00,78.67,78.96,78.64,78.92,17000.0,64.3174,64.5545,64.2928,64.5218,17000.0
2013-07-25 10:50:00,78.93,78.94,78.8,78.87,17400.0,64.5299,64.5381,64.4237,64.4809,17400.0
2013-07-25 11:00:00,78.86,78.99,78.83,78.96,14400.0,64.4727,64.579,64.4482,64.5545,14400.0
2013-07-25 11:10:00,78.96,79.06,78.95,79.03,18400.0,64.5545,64.6362,64.5463,64.6117,18400.0
2013-07-25 11:20:00,79.0,79.01,78.74,78.74,14200.0,64.5872,64.5953,64.3746,64.3746,14200.0
2013-07-25 11:30:00,78.71,78.88,78.71,78.71,29200.0,64.3501,64.4891,64.3501,64.3501,29200.0
2013-07-25 11:40:00,78.67,78.77,78.66,78.69,16200.0,64.3174,64.3991,64.3092,64.3337,16200.0
2013-07-25 11:50:00,78.69,78.82,78.68,78.72,16400.0,64.3337,64.44,64.3255,64.3583,16400.0
2013-07-25 12:00:00,78.72,78.82,78.67,78.82,19800.0,64.3583,64.44,64.3174,64.44,19800.0
2013-07-25 12:10:00,78.83,79.0,78.83,78.98,14600.0,64.4482,64.5872,64.4482,64.5708,14600.0
2013-07-25 12:20:00,78.97,79.06,78.89,78.95,13200.0,64.5626,64.6362,64.4972,64.5463,13200.0
2013-07-25 12:30:00,78.97,79.0,78.85,78.98,14200.0,64.5626,64.5872,64.4645,64.5708,14200.0
2013-07-25 12:40:00,79.01,79.06,78.92,79.06,20800.0,64.5953,64.6362,64.5218,64.6362,20800.0
2013-07-25 12:50:00,79.06,79.14,79.01,79.05,44600.0,64.6362,64.7016,64.5953,64.628,44600.0
2013-07-25 13:00:00,79.07,79.19,79.02,79.03,29000.0,64.6444,64.7425,64.6035,64.6117,29000.0
2013-07-25 13:10:00,79.03,79.03,78.95,78.96,11200.0,64.6117,64.6117,64.5463,64.5545,11200.0
2013-07-25 13:20:00,78.97,79.16,78.92,79.16,9400.0,64.5626,64.718,64.5218,64.718,9400.0
2013-07-25 13:30:00,79.16,79.21,79.1,79.11,10600.0,64.718,64.7589,64.6689,64.6771,10600.0
2013-07-25 13:40:00,79.11,79.16,79.09,79.16,15000.0,64.6771,64.718,64.6607,64.718,15000.0
2013-07-25 13:50:00,79.17,79.21,79.06,79.12,11600.0,64.7262,64.7589,64.6362,64.6853,11600.0
2013-07-25 14:00:00,79.12,79.27,79.12,79.23,23200.0,64.6853,64.8079,64.6853,64.7752,23200.0
2013-07-25 14:10:00,79.23,79.23,79.03,79.06,19200.0,64.7752,64.7752,64.6117,64.6362,19200.0
2013-07-25 14:20:00,79.05,79.05,78.83,78.92,23400.0,64.628,64.628,64.4482,64.5218,23400.0
2013-07-25 14:30:00,78.92,79.03,78.92,79.0,27400.0,64.5218,64.6117,64.5218,64.5872,27400.0
2013-07-25 14:40:00,79.0,79.04,78.94,79.01,13600.0,64.5872,64.6199,64.5381,64.5953,13600.0
2013-07-25 14:50:00,79.02,79.11,78.91,78.94,19000.0,64.6035,64.6771,64.5136,64.5381,19000.0
2013-07-25 15:00:00,78.95,79.08,78.94,79.05,21000.0,64.5463,64.6526,64.5381,64.628,21000.0
2013-07-25 15:10:00,79.04,79.1,78.89,78.98,41000.0,64.6199,64.6689,64.4972,64.5708,41000.0
2013-07-25 15:20:00,79.01,79.19,78.99,79.17,29000.0,64.5953,64.7425,64.579,64.7262,29000.0
2013-07-25 15:30:00,79.17,79.27,79.1,79.24,33400.0,64.7262,64.8079,64.6689,64.7834,33400.0
2013-07-25 15:40:00,79.23,79.29,79.14,79.29,61000.0,64.7752,64.8243,64.7016,64.8243,61000.0
2013-07-25 15:50:00,79.28,79.39,79.23,79.35,138600.0,64.8161,64.906,64.7752,64.8733,138600.0
2013-07-26 09:30:00,78.9,79.25,78.54,78.67,73200.0,64.5054,64.7916,64.2111,64.3174,73200.0
2013-07-26 09:40:00,78.68,78.79,78.53,78.6,17400.0,64.3255,64.4155,64.2029,64.2601,17400.0
2013-07-26 09:50:00,78.58,78.74,78.54,78.58,17800.0,64.2438,64.3746,64.2111,64.2438,17800.0
2013-07-26 10:00:00,78.67,78.83,78.65,78.79,24400.0,64.3174,64.4482,64.301,64.4155,24400.0
2013-07-26 10:10:00,78.74,79.04,78.72,78.96,12000.0,64.3746,64.6199,64.3583,64.5545,12000.0
2013-07-26 10:20:00,78.88,79.03,78.73,78.73,6800.0,64.4891,64.6117,64.3664,64.3664,6800.0
2013-07-26 10:30:00,78.71,78.89,78.63,78.68,19000.0,64.3501,64.4972,64.2847,64.3255,19000.0
2013-07-26 10:40:00,78.61,78.71,78.48,78.5,11400.0,64.2683,64.3501,64.162,64.1784,11400.0
2013-07-26 10:50:00,78.42,78.54,78.33,78.37,17400.0,64.113,64.2111,64.0394,64.0721,17400.0
2013-07-26 11:00:00,78.33,78.46,78.2,78.35,53000.0,64.0394,64.1457,63.9331,64.0558,53000.0
2013-07-26 11:10:00,78.3,78.3,78.19,78.25,5600.0,64.0149,64.0149,63.9249,63.974,5600.0
2013-07-26 11:20:00,78.32,78.41,78.22,78.28,4200.0,64.0312,64.1048,63.9495,63.9985,4200.0
2013-07-26 11:30:00,78.25,78.32,78.23,78.27,14200.0,63.974,64.0312,63.9576,63.9904,14200.0
2013-07-26 11:40:00,78.35,78.46,78.27,78.4,19600.0,64.0558,64.1457,63.9904,64.0966,19600.0
2013-07-26 11:50:00,78.42,78.54,78.33,78.5,29000.0,64.113,64.2111,64.0394,64.1784,29000.0
2013-07-26 12:00:00,78.49,78.56,78.46,78.48,6000.0,64.1702,64.2274,64.1457,64.162,6000.0
2013-07-26 12:10:00,78.5,78.59,78.46,78.53,9600.0,64.1784,64.252,64.1457,64.2029,9600.0
2013-07-26 12:20:00,78.5,78.54,78.47,78.52,19200.0,64.1784,64.2111,64.1539,64.1947,19200.0
2013-07-26 12:30:00,78.54,78.66,78.53,78.56,34400.0,64.2111,64.3092,64.2029,64.2274,34400.0
2013-07-26 12:40:00,78.55,78.61,78.48,78.57,21800.0,64.2193,64.2683,64.162,64.2356,21800.0
2013-07-26 12:50:00,78.61,78.68,78.54,78.57,21000.0,64.2683,64.3255,64.2111,64.2356,21000.0
2013-07-26 13:00:00,78.55,78.74,78.55,78.66,7200.0,64.2193,64.3746,64.2193,64.3092,7200.0
2013-07-26 13:10:00,78.69,78.75,78.64,78.67,24600.0,64.3337,64.3828,64.2928,64.3174,24600.0
2013-07-26 13:20:00,78.67,78.72,78.64,78.71,5400.0,64.3174,64.3583,64.2928,64.3501,5400.0
2013-07-26 13:30:00,78.69,78.78,78.67,78.69,8200.0,64.3337,64.4073,64.3174,64.3337,8200.0
2013-07-26 13:40:00,78.64,78.77,78.63,78.77,6400.0,64.2928,64.3991,64.2847,64.3991,6400.0
2013-07-26 13:50:00,78.74,78.76,78.67,78.7,32600.0,64.3746,64.391,64.3174,64.3419,32600.0
2013-07-26 14:00:00,78.7,78.75,78.7,78.73,5200.0,64.3419,64.3828,64.3419,64.3664,5200.0
2013-07-26 14:10:00,78.73,78.8,78.67,78.67,6800.0,64.3664,64.4237,64.3174,64.3174,6800.0
2013-07-26 14:20:00,78.68,78.69,78.52,78.52,52800.0,64.3255,64.3337,64.1947,64.1947,52800.0
2013-07-26 14:30:00,78.51,78.56,78.47,78.47,8600.0,64.1866,64.2274,64.1539,64.1539,8600.0
2013-07-26 14:40:00,78.48,78.51,78.36,78.44,44800.0,64.162,64.1866,64.0639,64.1293,44800.0
2013-07-26 14:50:00,78.45,78.47,78.44,78.47,13200.0,64.1375,64.1539,64.1293,64.1539,13200.0
2013-07-26 15:00:00,78.45,78.53,78.45,78.53,10400.0,64.1375,64.2029,64.1375,64.2029,10400.0
2013-07-26 15:10:00,78.55,78.57,78.48,78.54,13600.0,64.2193,64.2356,64.162,64.2111,13600.0
2013-07-26 15:20:00,78.52,78.58,78.47,78.55,34200.0,64.1947,64.2438,64.1539,64.2193,34200.0
2013-07-26 15:30:00,78.53,78.56,78.47,78.54,30400.0,64.2029,64.2274,64.1539,64.2111,30400.0
2013-07-26 15:40:00,78.56,78.58,78.46,78.53,44200.0,64.2274,64.2438,64.1457,64.2029,44200.0
2013-07-26 15:50:00,78.52,78.59,78.48,78.56,125400.0,64.1947,64.252,64.162,64.2274,125400.0
2013-07-29 09:30:00,79.11,80.62,78.71,80.57,126600.0,64.6771,65.9116,64.3501,65.8707,126600.0
2013-07-29 09:40:00,80.47,80.47,79.79,80.04,29800.0,65.789,65.789,65.233,65.4374,29800.0
2013-07-29 09:50:00,80.04,80.05,79.66,80.01,40800.0,65.4374,65.4456,65.1268,65.4129,40800.0
2013-07-29 10:00:00,79.86,80.07,79.81,79.95,29000.0,65.2903,65.462,65.2494,65.3639,29000.0
2013-07-29 10:10:00,79.85,79.94,79.57,79.57,30600.0,65.2821,65.3557,65.0532,65.0532,30600.0
2013-07-29 10:20:00,79.64,79.64,79.42,79.63,19000.0,65.1104,65.1104,64.9305,65.1022,19000.0
2013-07-29 10:30:00,79.57,79.6,79.44,79.54,18800.0,65.0532,65.0777,64.9469,65.0287,18800.0
2013-07-29 10:40:00,79.57,79.88,79.5,79.79,28000.0,65.0532,65.3066,64.9959,65.233,28000.0
2013-07-29 10:50:00,79.87,79.89,79.8,79.85,10800.0,65.2984,65.3148,65.2412,65.2821,10800.0
2013-07-29 11:00:00,79.81,79.86,79.64,79.68,26400.0,65.2494,65.2903,65.1104,65.1431,26400.0
2013-07-29 11:10:00,79.66,79.83,79.66,79.73,40200.0,65.1268,65.2657,65.1268,65.184,40200.0
2013-07-29 11:20:00,79.72,79.8,79.63,79.67,12600.0,65.1758,65.2412,65.1022,65.1349,12600.0
2013-07-29 11:30:00,79.66,79.79,79.64,79.64,28200.0,65.1268,65.233,65.1104,65.1104,28200.0
2013-07-29 11:40:00,79.63,79.71,79.63,79.64,9800.0,65.1022,65.1676,65.1022,65.1104,9800.0
2013-07-29 11:50:00,79.66,79.77,79.61,79.69,38400.0,65.1268,65.2167,65.0859,65.1513,38400.0
2013-07-29 12:00:00,79.7,79.75,79.67,79.67,10000.0,65.1595,65.2003,65.1349,65.1349,10000.0
2013-07-29 12:10:00,79.67,79.69,79.58,79.6,15200.0,65.1349,65.1513,65.0614,65.0777,15200.0
2013-07-29 12:20:00,79.58,79.62,79.55,79.6,4200.0,65.0614,65.0941,65.0368,65.0777,4200.0
2013-07-29 12:30:00,79.58,79.64,79.56,79.57,10000.0,65.0614,65.1104,65.045,65.0532,10000.0
2013-07-29 12:40:00,79.61,79.75,79.61,79.75,12000.0,65.0859,65.2003,65.0859,65.2003,12000.0
2013-07-29 12:50:00,79.75,79.78,79.69,79.73,23400.0,65.2003,65.2249,65.1513,65.184,23400.0
2013-07-29 13:00:00,79.72,79.78,79.65,79.7,17600.0,65.1758,65.2249,65.1186,65.1595,17600.0
2013-07-29 13:10:00,79.74,79.8,79.71,79.71,25400.0,65.1922,65.2412,65.1676,65.1676,25400.0
2013-07-29 13:20:00,79.69,79.7,79.52,79.52,19800.0,65.1513,65.1595,65.0123,65.0123,19800.0
2013-07-29 13:30:00,79.53,79.53,79.38,79.39,16600.0,65.0205,65.0205,64.8978,64.906,16600.0
2013-07-29 13:40:00,79.42,79.61,79.42,79.57,60200.0,64.9305,65.0859,64.9305,65.0532,60200.0
2013-07-29 13:50:00,79.57,79.79,79.53,79.64,24000.0,65.0532,65.233,65.0205,65.1104,24000.0
2013-07-29 14:00:00,79.63,79.84,79.63,79.72,25200.0,65.1022,65.2739,65.1022,65.1758,25200.0
2013-07-29 14:10:00,79.73,79.84,79.72,79.83,25400.0,65.184,65.2739,65.1758,65.2657,25400.0
2013-07-29 14:20:00,79.82,80.14,79.82,80.14,74200.0,65.2576,65.5192,65.2576,65.5192,74200.0
2013-07-29 14:30:00,80.15,80.15,79.92,79.96,28200.0,65.5274,65.5274,65.3393,65.372,28200.0
2013-07-29 14:40:00,79.97,80.11,79.97,80.08,19800.0,65.3802,65.4947,65.3802,65.4701,19800.0
2013-07-29 14:50:00,80.06,80.25,80.04,80.25,31800.0,65.4538,65.6091,65.4374,65.6091,31800.0
2013-07-29 15:00:00,80.22,80.33,80.19,80.26,70400.0,65.5846,65.6745,65.5601,65.6173,70400.0
2013-07-29 15:10:00,80.25,80.43,80.24,80.4,30000.0,65.6091,65.7563,65.6009,65.7318,30000.0
2013-07-29 15:20:00,80.38,80.51,80.37,80.48,37000.0,65.7154,65.8217,65.7072,65.7972,37000.0
2013-07-29 15:30:00,80.51,80.66,80.49,80.64,66000.0,65.8217,65.9443,65.8053,65.928,66000.0
2013-07-29 15:40:00,80.63,80.69,80.59,80.66,68200.0,65.9198,65.9688,65.8871,65.9443,68200.0
2013-07-29 15:50:00,80.66,80.74,80.56,80.6,246200.0,65.9443,66.0097,65.8626,65.8953,246200.0
2013-07-30 09:30:00,80.55,80.58,80.03,80.11,112800.0,65.8544,65.8789,65.4293,65.4947,112800.0
2013-07-30 09:40:00,80.17,80.51,80.0,80.2,48200.0,65.5437,65.8217,65.4047,65.5682,48200.0
2013-07-30 09:50:00,80.14,80.5,80.1,80.35,25400.0,65.5192,65.8135,65.4865,65.6909,25400.0
2013-07-30 10:00:00,80.32,80.39,80.11,80.3,25600.0,65.6663,65.7236,65.4947,65.65,25600.0
2013-07-30 10:10:00,80.33,80.52,80.17,80.46,21800.0,65.6745,65.8299,65.5437,65.7808,21800.0
2013-07-30 10:20:00,80.44,80.58,80.42,80.5,9800.0,65.7645,65.8789,65.7481,65.8135,9800.0
2013-07-30 10:30:00,80.48,80.54,80.33,80.37,184800.0,65.7972,65.8462,65.6745,65.7072,184800.0
2013-07-30 10:40:00,80.33,80.57,80.3,80.57,22600.0,65.6745,65.8707,65.65,65.8707,22600.0
2013-07-30 10:50:00,80.58,80.58,80.29,80.33,10000.0,65.8789,65.8789,65.6418,65.6745,10000.0
2013-07-30 11:00:00,80.32,80.5,80.13,80.3,35400.0,65.6663,65.8135,65.511,65.65,35400.0
2013-07-30 11:10:00,80.27,80.44,80.23,80.38,28000.0,65.6255,65.7645,65.5928,65.7154,28000.0
2013-07-30 11:20:00,80.41,80.41,80.22,80.28,13800.0,65.7399,65.7399,65.5846,65.6336,13800.0
2013-07-30 11:30:00,80.25,80.51,80.25,80.3,23200.0,65.6091,65.8217,65.6091,65.65,23200.0
2013-07-30 11:40:00,80.32,80.51,80.28,80.4,34600.0,65.6663,65.8217,65.6336,65.7318,34600.0
2013-07-30 11:50:00,80.41,80.48,80.41,80.41,9400.0,65.7399,65.7972,65.7399,65.7399,9400.0
2013-07-30 12:00:00,80.42,80.5,80.36,80.47,19600.0,65.7481,65.8135,65.699,65.789,19600.0
2013-07-30 12:10:00,80.46,80.46,80.33,80.33,12600.0,65.7808,65.7808,65.6745,65.6745,12600.0
2013-07-30 12:20:00,80.36,80.53,80.36,80.5,41600.0,65.699,65.838,65.699,65.8135,41600.0
2013-07-30 12:30:00,80.52,80.54,80.4,80.49,19600.0,65.8299,65.8462,65.7318,65.8053,19600.0
2013-07-30 12:40:00,80.48,80.58,80.48,80.51,12400.0,65.7972,65.8789,65.7972,65.8217,12400.0
2013-07-30 12:50:00,80.49,80.55,80.42,80.55,12800.0,65.8053,65.8544,65.7481,65.8544,12800.0
2013-07-30 13:00:00,80.55,80.63,80.53,80.63,10200.0,65.8544,65.9198,65.838,65.9198,10200.0
2013-07-30 13:10:00,80.6,80.68,80.45,80.45,11800.0,65.8953,65.9607,65.7726,65.7726,11800.0
2013-07-30 13:20:00,80.47,80.5,80.23,80.25,20200.0,65.789,65.8135,65.5928,65.6091,20200.0
2013-07-30 13:30:00,80.25,80.39,80.17,80.39,20000.0,65.6091,65.7236,65.5437,65.7236,20000.0
2013-07-30 13:40:00,80.36,80.48,80.25,80.48,20000.0,65.699,65.7972,65.6091,65.7972,20000.0
2013-07-30 13:50:00,80.42,80.48,80.28,80.48,18000.0,65.7481,65.7972,65.6336,65.7972,18000.0
2013-07-30 14:00:00,80.46,80.46,80.28,80.3,10200.0,65.7808,65.7808,65.6336,65.65,10200.0
2013-07-30 14:10:00,80.3,80.35,80.21,80.33,22800.0,65.65,65.6909,65.5764,65.6745,22800.0
2013-07-30 14:20:00,80.33,80.48,80.3,80.33,23600.0,65.6745,65.7972,65.65,65.6745,23600.0
2013-07-30 14:30:00,80.36,80.44,80.29,80.36,19200.0,65.699,65.7645,65.6418,65.699,19200.0
2013-07-30 14:40:00,80.37,80.43,80.33,80.43,25000.0,65.7072,65.7563,65.6745,65.7563,25000.0
2013-07-30 14:50:00,80.44,80.54,80.44,80.44,14800.0,65.7645,65.8462,65.7645,65.7645,14800.0
2013-07-30 15:00:00,80.42,80.67,80.42,80.66,19800.0,65.7481,65.9525,65.7481,65.9443,19800.0
2013-07-30 15:10:00,80.67,80.82,80.65,80.73,31200.0,65.9525,66.0751,65.9361,66.0015,31200.0
2013-07-30 15:20:00,80.71,80.82,80.71,80.77,33600.0,65.9852,66.0751,65.9852,66.0342,33600.0
2013-07-30 15:30:00,80.77,80.77,80.63,80.63,30800.0,66.0342,66.0342,65.9198,65.9198,30800.0
2013-07-30 15:40:00,80.63,80.71,80.54,80.58,44800.0,65.9198,65.9852,65.8462,65.8789,44800.0
2013-07-30 15:50:00,80.58,80.64,80.51,80.54,108800.0,65.8789,65.928,65.8217,65.8462,108800.0
2013-07-31 09:30:00,80.75,80.88,80.01,80.01,51400.0,66.0179,66.1242,65.4129,65.4129,51400.0
2013-07-31 09:40:00,80.08,80.52,80.08,80.22,17600.0,65.4701,65.8299,65.4701,65.5846,17600.0
2013-07-31 09:50:00,80.29,80.29,80.08,80.15,23200.0,65.6418,65.6418,65.4701,65.5274,23200.0
2013-07-31 10:00:00,80.13,80.47,80.13,80.4,19600.0,65.511,65.789,65.511,65.7318,19600.0
2013-07-31 10:10:00,80.41,80.48,80.32,80.38,38200.0,65.7399,65.7972,65.6663,65.7154,38200.0
2013-07-31 10:20:00,80.38,80.73,80.38,80.73,7200.0,65.7154,66.0015,65.7154,66.0015,7200.0
2013-07-31 10:30:00,80.75,80.99,80.75,80.99,25200.0,66.0179,66.2141,66.0179,66.2141,25200.0
2013-07-31 10:40:00,80.99,81.13,80.98,81.06,12400.0,66.2141,66.3286,66.2059,66.2713,12400.0
2013-07-31 10:50:00,81.07,81.07,80.89,80.89,10600.0,66.2795,66.2795,66.1324,66.1324,10600.0
2013-07-31 11:00:00,80.86,80.96,80.81,80.81,7600.0,66.1078,66.1896,66.067,66.067,7600.0
2013-07-31 11:10:00,80.78,80.8,80.65,80.8,11800.0,66.0424,66.0588,65.9361,66.0588,11800.0
2013-07-31 11:20:00,80.78,80.91,80.65,80.67,12400.0,66.0424,66.1487,65.9361,65.9525,12400.0
2013-07-31 11:30:00,80.66,80.73,80.55,80.57,82400.0,65.9443,66.0015,65.8544,65.8707,82400.0
2013-07-31 11:40:00,80.55,80.67,80.54,80.65,5400.0,65.8544,65.9525,65.8462,65.9361,5400.0
2013-07-31 11:50:00,80.64,80.67,80.6,80.67,8800.0,65.928,65.9525,65.8953,65.9525,8800.0
2013-07-31 12:00:00,80.67,80.83,80.61,80.82,30200.0,65.9525,66.0833,65.9034,66.0751,30200.0
2013-07-31 12:10:00,80.83,80.88,80.73,80.87,23600.0,66.0833,66.1242,66.0015,66.116,23600.0
2013-07-31 12:20:00,80.79,80.86,80.61,80.67,13400.0,66.0506,66.1078,65.9034,65.9525,13400.0
2013-07-31 12:30:00,80.68,80.7,80.61,80.61,9800.0,65.9607,65.977,65.9034,65.9034,9800.0
2013-07-31 12:40:00,80.67,80.7,80.5,80.55,20200.0,65.9525,65.977,65.8135,65.8544,20200.0
2013-07-31 12:50:00,80.55,80.55,80.42,80.44,7600.0,65.8544,65.8544,65.7481,65.7645,7600.0
2013-07-31 13:00:00,80.44,80.48,80.39,80.4,6400.0,65.7645,65.7972,65.7236,65.7318,6400.0
2013-07-31 13:10:00,80.39,80.4,80.31,80.34,12800.0,65.7236,65.7318,65.6582,65.6827,12800.0
2013-07-31 13:20:00,80.31,80.39,80.26,80.35,8000.0,65.6582,65.7236,65.6173,65.6909,8000.0
2013-07-31 13:30:00,80.33,80.43,80.3,80.33,11000.0,65.6745,65.7563,65.65,65.6745,11000.0
2013-07-31 13:40:00,80.31,80.38,80.29,80.29,11000.0,65.6582,65.7154,65.6418,65.6418,11000.0
2013-07-31 13:50:00,80.3,80.3,80.15,80.15,35600.0,65.65,65.65,65.5274,65.5274,35600.0
2013-07-31 14:00:00,80.2,80.45,80.13,80.36,57200.0,65.5682,65.7726,65.511,65.699,57200.0
2013-07-31 14:10:00,80.36,80.46,80.09,80.26,18400.0,65.699,65.7808,65.4783,65.6173,18400.0
2013-07-31 14:20:00,80.25,80.56,80.25,80.48,36200.0,65.6091,65.8626,65.6091,65.7972,36200.0
2013-07-31 14:30:00,80.5,80.8,80.49,80.7,21000.0,65.8135,66.0588,65.8053,65.977,21000.0
2013-07-31 14:40:00,80.72,80.75,80.66,80.75,40800.0,65.9934,66.0179,65.9443,66.0179,40800.0
2013-07-31 14:50:00,80.73,80.76,80.69,80.72,32800.0,66.0015,66.0261,65.9688,65.9934,32800.0
2013-07-31 15:00:00,80.72,80.75,80.51,80.51,23600.0,65.9934,66.0179,65.8217,65.8217,23600.0
2013-07-31 15:10:00,80.53,80.56,80.34,80.35,25800.0,65.838,65.8626,65.6827,65.6909,25800.0
2013-07-31 15:20:00,80.36,80.56,80.33,80.53,33400.0,65.699,65.8626,65.6745,65.838,33400.0
2013-07-31 15:30:00,80.55,80.55,80.28,80.45,53600.0,65.8544,65.8544,65.6336,65.7726,53600.0
2013-07-31 15:40:00,80.46,80.49,80.23,80.26,89400.0,65.7808,65.8053,65.5928,65.6173,89400.0
2013-07-31 15:50:00,80.23,80.35,80.06,80.24,129800.0,65.5928,65.6909,65.4538,65.6009,129800.0
2013-08-01 09:30:00,78.13,82.82,78.13,81.28,82200.0,63.8759,67.7102,63.8759,66.4512,82200.0
2013-08-01 09:40:00,81.27,81.38,80.67,80.73,26800.0,66.443,66.533,65.9525,66.0015,26800.0
2013-08-01 09:50:00,80.75,81.1,80.65,80.8,73800.0,66.0179,66.304,65.9361,66.0588,73800.0
2013-08-01 10:00:00,80.8,81.05,80.8,80.88,16600.0,66.0588,66.2632,66.0588,66.1242,16600.0
2013-08-01 10:10:00,80.9,80.97,80.71,80.72,51800.0,66.1405,66.1978,65.9852,65.9934,51800.0
2013-08-01 10:20:00,80.78,81.05,80.76,80.92,25200.0,66.0424,66.2632,66.0261,66.1569,25200.0
2013-08-01 10:30:00,80.92,81.11,80.86,80.99,27000.0,66.1569,66.3122,66.1078,66.2141,27000.0
2013-08-01 10:40:00,81.0,81.28,81.0,81.22,11600.0,66.2223,66.4512,66.2223,66.4022,11600.0
2013-08-01 10:50:00,81.22,81.27,81.11,81.24,11800.0,66.4022,66.443,66.3122,66.4185,11800.0
2013-08-01 11:00:00,81.26,81.36,81.24,81.33,9200.0,66.4349,66.5166,66.4185,66.4921,9200.0
2013-08-01 11:10:00,81.33,81.33,81.21,81.24,9600.0,66.4921,66.4921,66.394,66.4185,9600.0
2013-08-01 11:20:00,81.31,81.41,81.25,81.25,13200.0,66.4757,66.5575,66.4267,66.4267,13200.0
2013-08-01 11:30:00,81.23,81.31,81.2,81.31,11600.0,66.4103,66.4757,66.3858,66.4757,11600.0
2013-08-01 11:40:00,81.31,81.33,81.22,81.29,13400.0,66.4757,66.4921,66.4022,66.4594,13400.0
2013-08-01 11:50:00,81.29,81.29,81.13,81.18,11400.0,66.4594,66.4594,66.3286,66.3694,11400.0
2013-08-01 12:00:00,81.25,81.31,81.23,81.23,5400.0,66.4267,66.4757,66.4103,66.4103,5400.0
2013-08-01 12:10:00,81.31,81.52,81.3,81.48,18800.0,66.4757,66.6474,66.4676,66.6147,18800.0
2013-08-01 12:20:00,81.46,81.5,81.39,81.44,13400.0,66.5984,66.6311,66.5411,66.582,13400.0
2013-08-01 12:30:00,81.44,81.51,81.36,81.38,9400.0,66.582,66.6392,66.5166,66.533,9400.0
2013-08-01 12:40:00,81.41,81.43,81.33,81.36,6000.0,66.5575,66.5738,66.4921,66.5166,6000.0
2013-08-01 12:50:00,81.38,81.46,81.37,81.37,10000.0,66.533,66.5984,66.5248,66.5248,10000.0
2013-08-01 13:00:00,81.36,81.42,81.29,81.29,6800.0,66.5166,66.5657,66.4594,66.4594,6800.0
2013-08-01 13:10:00,81.3,81.35,81.29,81.3,5200.0,66.4676,66.5084,66.4594,66.4676,5200.0
2013-08-01 13:20:00,81.32,81.33,81.19,81.2,8000.0,66.4839,66.4921,66.3776,66.3858,8000.0
2013-08-01 13:30:00,81.21,81.26,81.21,81.23,6400.0,66.394,66.4349,66.394,66.4103,6400.0
2013-08-01 13:40:00,81.36,81.41,81.33,81.37,9000.0,66.5166,66.5575,66.4921,66.5248,9000.0
2013-08-01 13:50:00,81.39,81.39,81.26,81.33,19200.0,66.5411,66.5411,66.4349,66.4921,19200.0
2013-08-01 14:00:00,81.3,81.39,81.3,81.39,13000.0,66.4676,66.5411,66.4676,66.5411,13000.0
2013-08-01 14:10:00,81.46,81.48,81.3,81.33,14400.0,66.5984,66.6147,66.4676,66.4921,14400.0
2013-08-01 14:20:00,81.41,81.49,81.41,81.45,14200.0,66.5575,66.6229,66.5575,66.5902,14200.0
2013-08-01 14:30:00,81.45,81.5,81.36,81.39,15800.0,66.5902,66.6311,66.5166,66.5411,15800.0
2013-08-01 14:40:00,81.41,81.49,81.36,81.37,32600.0,66.5575,66.6229,66.5166,66.5248,32600.0
2013-08-01 14:50:00,81.36,81.48,81.28,81.34,30000.0,66.5166,66.6147,66.4512,66.5003,30000.0
2013-08-01 15:00:00,81.35,81.51,81.35,81.5,28000.0,66.5084,66.6392,66.5084,66.6311,28000.0
2013-08-01 15:10:00,81.48,81.51,81.36,81.36,19000.0,66.6147,66.6392,66.5166,66.5166,19000.0
2013-08-01 15:20:00,81.36,81.36,81.28,81.33,32200.0,66.5166,66.5166,66.4512,66.4921,32200.0
2013-08-01 15:30:00,81.36,81.53,81.28,81.51,39800.0,66.5166,66.6556,66.4512,66.6392,39800.0
2013-08-01 15:40:00,81.52,81.54,81.42,81.49,40800.0,66.6474,66.6638,66.5657,66.6229,40800.0
2013-08-01 15:50:00,81.5,81.52,81.36,81.36,92000.0,66.6311,66.6474,66.5166,66.5166,92000.0
2013-08-02 09:30:00,81.25,81.44,80.23,81.1,42600.0,66.4267,66.582,65.5928,66.304,42600.0
2013-08-02 09:40:00,81.17,81.41,80.97,81.31,19600.0,66.3613,66.5575,66.1978,66.4757,19600.0
2013-08-02 09:50:00,81.32,81.72,81.32,81.56,21200.0,66.4839,66.8109,66.4839,66.6801,21200.0
2013-08-02 10:00:00,81.55,81.57,81.33,81.46,15200.0,66.6719,66.6883,66.4921,66.5984,15200.0
2013-08-02 10:10:00,81.41,81.7,81.39,81.61,9200.0,66.5575,66.7946,66.5411,66.721,9200.0
2013-08-02 10:20:00,81.58,81.61,81.36,81.46,14400.0,66.6965,66.721,66.5166,66.5984,14400.0
2013-08-02 10:30:00,81.42,81.72,81.27,81.72,59600.0,66.5657,66.8109,66.443,66.8109,59600.0
2013-08-02 10:40:00,81.69,81.75,81.61,81.67,25000.0,66.7864,66.8355,66.721,66.7701,25000.0
2013-08-02 10:50:00,81.71,81.77,81.59,81.61,12800.0,66.8028,66.8518,66.7046,66.721,12800.0
2013-08-02 11:00:00,81.61,81.61,81.43,81.45,11000.0,66.721,66.721,66.5738,66.5902,11000.0
2013-08-02 11:10:00,81.45,81.49,81.38,81.47,11800.0,66.5902,66.6229,66.533,66.6065,11800.0
2013-08-02 11:20:00,81.45,81.53,81.41,81.45,57200.0,66.5902,66.6556,66.5575,66.5902,57200.0
2013-08-02 11:30:00,81.47,81.51,81.39,81.45,20600.0,66.6065,66.6392,66.5411,66.5902,20600.0
2013-08-02 11:40:00,81.47,81.55,81.42,81.48,17200.0,66.6065,66.6719,66.5657,66.6147,17200.0
2013-08-02 11:50:00,81.52,81.66,81.48,81.59,15400.0,66.6474,66.7619,66.6147,66.7046,15400.0
2013-08-02 12:00:00,81.61,81.66,81.5,81.57,10800.0,66.721,66.7619,66.6311,66.6883,10800.0
2013-08-02 12:10:00,81.61,81.63,81.47,81.47,7800.0,66.721,66.7373,66.6065,66.6065,7800.0
2013-08-02 12:20:00,81.48,81.53,81.44,81.44,5600.0,66.6147,66.6556,66.582,66.582,5600.0
2013-08-02 12:30:00,81.46,81.56,81.41,81.5,10000.0,66.5984,66.6801,66.5575,66.6311,10000.0
2013-08-02 12:40:00,81.49,81.53,81.4,81.45,16000.0,66.6229,66.6556,66.5493,66.5902,16000.0
2013-08-02 12:50:00,81.42,81.45,81.32,81.35,7200.0,66.5657,66.5902,66.4839,66.5084,7200.0
2013-08-02 13:00:00,81.35,81.35,81.21,81.27,10200.0,66.5084,66.5084,66.394,66.443,10200.0
2013-08-02 13:10:00,81.28,81.39,81.26,81.36,16600.0,66.4512,66.5411,66.4349,66.5166,16600.0
2013-08-02 13:20:00,81.37,81.39,81.25,81.25,18200.0,66.5248,66.5411,66.4267,66.4267,18200.0
2013-08-02 13:30:00,81.25,81.37,81.18,81.26,29400.0,66.4267,66.5248,66.3694,66.4349,29400.0
2013-08-02 13:40:00,81.21,81.27,81.21,81.26,16400.0,66.394,66.443,66.394,66.4349,16400.0
2013-08-02 13:50:00,81.26,81.35,81.21,81.25,8000.0,66.4349,66.5084,66.394,66.4267,8000.0
2013-08-02 14:00:00,81.22,81.31,81.14,81.31,15400.0,66.4022,66.4757,66.3367,66.4757,15400.0
2013-08-02 14:10:00,81.31,81.33,81.22,81.22,14000.0,66.4757,66.4921,66.4022,66.4022,14000.0
2013-08-02 14:20:00,81.2,81.2,81.02,81.03,16200.0,66.3858,66.3858,66.2386,66.2468,16200.0
2013-08-02 14:30:00,81.02,81.16,80.98,81.1,23200.0,66.2386,66.3531,66.2059,66.304,23200.0
2013-08-02 14:40:00,81.1,81.18,81.07,81.11,9400.0,66.304,66.3694,66.2795,66.3122,9400.0
2013-08-02 14:50:00,81.12,81.14,80.99,81.07,23800.0,66.3204,66.3367,66.2141,66.2795,23800.0
2013-08-02 15:00:00,81.1,81.11,81.04,81.08,16400.0,66.304,66.3122,66.255,66.2877,16400.0
2013-08-02 15:10:00,81.1,81.17,81.07,81.14,28400.0,66.304,66.3613,66.2795,66.3367,28400.0
2013-08-02 15:20:00,81.14,81.18,81.07,81.17,15400.0,66.3367,66.3694,66.2795,66.3613,15400.0
2013-08-02 15:30:00,81.14,81.2,81.07,81.17,21800.0,66.3367,66.3858,66.2795,66.3613,21800.0
2013-08-02 15:40:00,81.16,81.35,81.13,81.34,51800.0,66.3531,66.5084,66.3286,66.5003,51800.0
2013-08-02 15:50:00,81.33,81.35,81.14,81.19,126400.0,66.4921,66.5084,66.3367,66.3776,126400.0
2013-08-05 09:30:00,80.81,81.03,80.72,80.81,33000.0,66.067,66.2468,65.9934,66.067,33000.0
2013-08-05 09:40:00,80.76,80.81,80.41,80.42,47800.0,66.0261,66.067,65.7399,65.7481,47800.0
2013-08-05 09:50:00,80.45,80.67,80.34,80.4,99400.0,65.7726,65.9525,65.6827,65.7318,99400.0
2013-08-05 10:00:00,80.47,80.66,80.42,80.58,44200.0,65.789,65.9443,65.7481,65.8789,44200.0
2013-08-05 10:10:00,80.61,80.72,80.58,80.69,11800.0,65.9034,65.9934,65.8789,65.9688,11800.0
2013-08-05 10:20:00,80.67,80.79,80.62,80.64,49400.0,65.9525,66.0506,65.9116,65.928,49400.0
2013-08-05 10:30:00,80.64,80.74,80.53,80.58,58800.0,65.928,66.0097,65.838,65.8789,58800.0
2013-08-05 10:40:00,80.59,80.77,80.55,80.66,34000.0,65.8871,66.0342,65.8544,65.9443,34000.0
2013-08-05 10:50:00,80.67,80.87,80.57,80.81,51800.0,65.9525,66.116,65.8707,66.067,51800.0
2013-08-05 11:00:00,80.83,80.97,80.75,80.77,59200.0,66.0833,66.1978,66.0179,66.0342,59200.0
2013-08-05 11:10:00,80.77,80.98,80.69,80.94,20800.0,66.0342,66.2059,65.9688,66.1732,20800.0
2013-08-05 11:20:00,80.98,81.07,80.93,81.06,13600.0,66.2059,66.2795,66.1651,66.2713,13600.0
2013-08-05 11:30:00,81.02,81.08,80.86,81.06,49800.0,66.2386,66.2877,66.1078,66.2713,49800.0
2013-08-05 11:40:00,81.03,81.11,81.0,81.05,10200.0,66.2468,66.3122,66.2223,66.2632,10200.0
2013-08-05 11:50:00,81.05,81.14,81.01,81.07,39600.0,66.2632,66.3367,66.2305,66.2795,39600.0
2013-08-05 12:00:00,81.08,81.27,81.04,81.27,139000.0,66.2877,66.443,66.255,66.443,139000.0
2013-08-05 12:10:00,81.24,81.26,81.17,81.22,13200.0,66.4185,66.4349,66.3613,66.4022,13200.0
2013-08-05 12:20:00,81.22,81.23,81.08,81.08,16000.0,66.4022,66.4103,66.2877,66.2877,16000.0
2013-08-05 12:30:00,81.06,81.07,80.96,80.97,11600.0,66.2713,66.2795,66.1896,66.1978,11600.0
2013-08-05 12:40:00,80.97,80.97,80.87,80.92,7200.0,66.1978,66.1978,66.116,66.1569,7200.0
2013-08-05 12:50:00,80.9,80.94,80.86,80.91,8400.0,66.1405,66.1732,66.1078,66.1487,8400.0
2013-08-05 13:00:00,80.88,80.97,80.87,80.91,12800.0,66.1242,66.1978,66.116,66.1487,12800.0
2013-08-05 13:10:00,80.89,80.89,80.81,80.81,6800.0,66.1324,66.1324,66.067,66.067,6800.0
2013-08-05 13:20:00,80.81,80.97,80.77,80.91,9000.0,66.067,66.1978,66.0342,66.1487,9000.0
2013-08-05 13:30:00,80.91,80.91,80.83,80.86,7400.0,66.1487,66.1487,66.0833,66.1078,7400.0
2013-08-05 13:40:00,80.89,80.91,80.82,80.82,8400.0,66.1324,66.1487,66.0751,66.0751,8400.0
2013-08-05 13:50:00,80.85,80.87,80.77,80.8,9600.0,66.0997,66.116,66.0342,66.0588,9600.0
2013-08-05 14:00:00,80.79,80.81,80.73,80.8,8800.0,66.0506,66.067,66.0015,66.0588,8800.0
2013-08-05 14:10:00,80.8,80.86,80.79,80.8,38600.0,66.0588,66.1078,66.0506,66.0588,38600.0
2013-08-05 14:20:00,80.81,80.83,80.76,80.76,41800.0,66.067,66.0833,66.0261,66.0261,41800.0
2013-08-05 14:30:00,80.76,80.85,80.74,80.8,17600.0,66.0261,66.0997,66.0097,66.0588,17600.0
2013-08-05 14:40:00,80.83,80.9,80.82,80.9,9600.0,66.0833,66.1405,66.0751,66.1405,9600.0
2013-08-05 14:50:00,80.92,80.92,80.83,80.9,10400.0,66.1569,66.1569,66.0833,66.1405,10400.0
2013-08-05 15:00:00,80.92,80.92,80.81,80.84,14000.0,66.1569,66.1569,66.067,66.0915,14000.0
2013-08-05 15:10:00,80.83,80.88,80.79,80.88,8600.0,66.0833,66.1242,66.0506,66.1242,8600.0
2013-08-05 15:20:00,80.93,80.99,80.87,80.99,11800.0,66.1651,66.2141,66.116,66.2141,11800.0
2013-08-05 15:30:00,80.99,80.99,80.89,80.89,23000.0,66.2141,66.2141,66.1324,66.1324,23000.0
2013-08-05 15:40:00,80.91,81.0,80.9,80.92,18600.0,66.1487,66.2223,66.1405,66.1569,18600.0
2013-08-05 15:50:00,80.92,80.94,80.82,80.92,60800.0,66.1569,66.1732,66.0751,66.1569,60800.0
2013-08-06 09:30:00,80.79,80.83,80.42,80.49,32400.0,66.0506,66.0833,65.7481,65.8053,32400.0
2013-08-06 09:40:00,80.39,80.42,80.17,80.17,22800.0,65.7236,65.7481,65.5437,65.5437,22800.0
2013-08-06 09:50:00,80.17,80.21,79.85,79.96,54800.0,65.5437,65.5764,65.2821,65.372,54800.0
2013-08-06 10:00:00,79.96,80.15,79.86,79.89,47200.0,65.372,65.5274,65.2903,65.3148,47200.0
2013-08-06 10:10:00,79.89,80.13,79.83,80.08,38800.0,65.3148,65.511,65.2657,65.4701,38800.0
2013-08-06 10:20:00,80.09,80.28,80.08,80.17,112400.0,65.4783,65.6336,65.4701,65.5437,112400.0
2013-08-06 10:30:00,80.11,80.11,79.77,79.88,34400.0,65.4947,65.4947,65.2167,65.3066,34400.0
2013-08-06 10:40:00,79.88,80.17,79.87,80.11,22600.0,65.3066,65.5437,65.2984,65.4947,22600.0
2013-08-06 10:50:00,80.11,80.14,80.05,80.05,16200.0,65.4947,65.5192,65.4456,65.4456,16200.0
2013-08-06 11:00:00,80.01,80.16,79.95,80.1,22400.0,65.4129,65.5355,65.3639,65.4865,22400.0
2013-08-06 11:10:00,80.1,80.29,80.1,80.24,40800.0,65.4865,65.6418,65.4865,65.6009,40800.0
2013-08-06 11:20:00,80.24,80.32,80.21,80.21,35800.0,65.6009,65.6663,65.5764,65.5764,35800.0
2013-08-06 11:30:00,80.21,80.26,80.04,80.04,13800.0,65.5764,65.6173,65.4374,65.4374,13800.0
2013-08-06 11:40:00,80.02,80.14,79.98,80.1,19600.0,65.4211,65.5192,65.3884,65.4865,19600.0
2013-08-06 11:50:00,80.09,80.31,80.08,80.31,14600.0,65.4783,65.6582,65.4701,65.6582,14600.0
2013-08-06 12:00:00,80.3,80.41,80.2,80.22,47800.0,65.65,65.7399,65.5682,65.5846,47800.0
2013-08-06 12:10:00,80.22,80.22,79.87,79.89,12800.0,65.5846,65.5846,65.2984,65.3148,12800.0
2013-08-06 12:20:00,79.89,79.98,79.89,79.98,10400.0,65.3148,65.3884,65.3148,65.3884,10400.0
2013-08-06 12:30:00,80.01,80.04,79.89,79.89,30600.0,65.4129,65.4374,65.3148,65.3148,30600.0
2013-08-06 12:40:00,79.89,80.02,79.82,79.95,13800.0,65.3148,65.4211,65.2576,65.3639,13800.0
2013-08-06 12:50:00,79.95,80.12,79.92,80.11,18200.0,65.3639,65.5028,65.3393,65.4947,18200.0
2013-08-06 13:00:00,80.14,80.26,80.14,80.19,22000.0,65.5192,65.6173,65.5192,65.5601,22000.0
2013-08-06 13:10:00,80.2,80.28,80.2,80.27,18800.0,65.5682,65.6336,65.5682,65.6255,18800.0
2013-08-06 13:20:00,80.28,80.39,80.27,80.38,68400.0,65.6336,65.7236,65.6255,65.7154,68400.0
2013-08-06 13:30:00,80.39,80.39,80.19,80.19,3000.0,65.7236,65.7236,65.5601,65.5601,3000.0
2013-08-06 13:40:00,80.25,80.31,80.21,80.23,11800.0,65.6091,65.6582,65.5764,65.5928,11800.0
2013-08-06 13:50:00,80.23,80.24,80.1,80.17,23000.0,65.5928,65.6009,65.4865,65.5437,23000.0
2013-08-06 14:00:00,80.13,80.17,80.08,80.08,18000.0,65.511,65.5437,65.4701,65.4701,18000.0
2013-08-06 14:10:00,80.1,80.22,80.1,80.14,9600.0,65.4865,65.5846,65.4865,65.5192,9600.0
2013-08-06 14:20:00,80.17,80.38,80.16,80.36,7800.0,65.5437,65.7154,65.5355,65.699,7800.0
2013-08-06 14:30:00,80.36,80.46,80.28,80.3,11000.0,65.699,65.7808,65.6336,65.65,11000.0
2013-08-06 14:40:00,80.32,80.42,80.28,80.28,9200.0,65.6663,65.7481,65.6336,65.6336,9200.0
2013-08-06 14:50:00,80.31,80.59,80.31,80.59,12000.0,65.6582,65.8871,65.6582,65.8871,12000.0
2013-08-06 15:00:00,80.61,80.69,80.46,80.5,17400.0,65.9034,65.9688,65.7808,65.8135,17400.0
2013-08-06 15:10:00,80.5,80.67,80.48,80.51,21000.0,65.8135,65.9525,65.7972,65.8217,21000.0
2013-08-06 15:20:00,80.53,80.6,80.53,80.6,18200.0,65.838,65.8953,65.838,65.8953,18200.0
2013-08-06 15:30:00,80.6,80.67,80.56,80.67,32200.0,65.8953,65.9525,65.8626,65.9525,32200.0
2013-08-06 15:40:00,80.67,80.76,80.63,80.71,55400.0,65.9525,66.0261,65.9198,65.9852,55400.0
2013-08-06 15:50:00,80.7,80.72,80.56,80.7,101200.0,65.977,65.9934,65.8626,65.977,101200.0
2013-08-07 09:30:00,80.47,80.71,80.41,80.58,43600.0,65.789,65.9852,65.7399,65.8789,43600.0
2013-08-07 09:40:00,80.6,80.97,80.55,80.88,14200.0,65.8953,66.1978,65.8544,66.1242,14200.0
2013-08-07 09:50:00,80.86,80.86,80.39,80.41,66600.0,66.1078,66.1078,65.7236,65.7399,66600.0
2013-08-07 10:00:00,80.4,80.45,80.08,80.12,44000.0,65.7318,65.7726,65.4701,65.5028,44000.0
2013-08-07 10:10:00,80.08,80.29,80.05,80.28,15200.0,65.4701,65.6418,65.4456,65.6336,15200.0
2013-08-07 10:20:00,80.3,80.37,80.26,80.3,13400.0,65.65,65.7072,65.6173,65.65,13400.0
2013-08-07 10:30:00,80.32,80.32,80.18,80.23,23200.0,65.6663,65.6663,65.5519,65.5928,23200.0
2013-08-07 10:40:00,80.22,80.41,80.08,80.41,30800.0,65.5846,65.7399,65.4701,65.7399,30800.0
2013-08-07 10:50:00,80.46,80.46,80.22,80.35,14000.0,65.7808,65.7808,65.5846,65.6909,14000.0
2013-08-07 11:00:00,80.35,80.58,80.35,80.48,28000.0,65.6909,65.8789,65.6909,65.7972,28000.0
2013-08-07 11:10:00,80.49,80.68,80.49,80.66,24400.0,65.8053,65.9607,65.8053,65.9443,24400.0
2013-08-07 11:20:00,80.67,80.74,80.51,80.51,18000.0,65.9525,66.0097,65.8217,65.8217,18000.0
2013-08-07 11:30:00,80.47,80.49,80.39,80.42,18800.0,65.789,65.8053,65.7236,65.7481,18800.0
2013-08-07 11:40:00,80.44,80.46,80.29,80.46,33200.0,65.7645,65.7808,65.6418,65.7808,33200.0
2013-08-07 11:50:00,80.46,80.61,80.45,80.45,20400.0,65.7808,65.9034,65.7726,65.7726,20400.0
2013-08-07 12:00:00,80.49,80.5,80.41,80.42,7800.0,65.8053,65.8135,65.7399,65.7481,7800.0
2013-08-07 12:10:00,80.42,80.58,80.42,80.53,9600.0,65.7481,65.8789,65.7481,65.838,9600.0
2013-08-07 12:20:00,80.53,80.63,80.53,80.58,8800.0,65.838,65.9198,65.838,65.8789,8800.0
2013-08-07 12:30:00,80.57,80.69,80.56,80.69,8200.0,65.8707,65.9688,65.8626,65.9688,8200.0
2013-08-07 12:40:00,80.7,80.75,80.68,80.7,7800.0,65.977,66.0179,65.9607,65.977,7800.0
2013-08-07 12:50:00,80.69,80.77,80.67,80.73,9800.0,65.9688,66.0342,65.9525,66.0015,9800.0
2013-08-07 13:00:00,80.75,80.78,80.71,80.77,11400.0,66.0179,66.0424,65.9852,66.0342,11400.0
2013-08-07 13:10:00,80.77,80.83,80.67,80.81,30200.0,66.0342,66.0833,65.9525,66.067,30200.0
2013-08-07 13:20:00,80.83,80.86,80.78,80.85,12200.0,66.0833,66.1078,66.0424,66.0997,12200.0
2013-08-07 13:30:00,80.85,80.86,80.76,80.78,6600.0,66.0997,66.1078,66.0261,66.0424,6600.0
2013-08-07 13:40:00,80.76,80.76,80.69,80.7,10000.0,66.0261,66.0261,65.9688,65.977,10000.0
2013-08-07 13:50:00,80.68,80.76,80.61,80.71,12800.0,65.9607,66.0261,65.9034,65.9852,12800.0
2013-08-07 14:00:00,80.72,80.81,80.66,80.75,25400.0,65.9934,66.067,65.9443,66.0179,25400.0
2013-08-07 14:10:00,80.76,80.88,80.73,80.81,37400.0,66.0261,66.1242,66.0015,66.067,37400.0
2013-08-07 14:20:00,80.79,80.81,80.71,80.79,34600.0,66.0506,66.067,65.9852,66.0506,34600.0
2013-08-07 14:30:00,80.79,80.85,80.78,80.81,32000.0,66.0506,66.0997,66.0424,66.067,32000.0
2013-08-07 14:40:00,80.81,80.82,80.69,80.71,13200.0,66.067,66.0751,65.9688,65.9852,13200.0
2013-08-07 14:50:00,80.72,80.82,80.64,80.72,10800.0,65.9934,66.0751,65.928,65.9934,10800.0
2013-08-07 15:00:00,80.74,80.83,80.72,80.82,15800.0,66.0097,66.0833,65.9934,66.0751,15800.0
2013-08-07 15:10:00,80.82,80.93,80.82,80.89,20800.0,66.0751,66.1651,66.0751,66.1324,20800.0
2013-08-07 15:20:00,80.89,80.91,80.74,80.82,31000.0,66.1324,66.1487,66.0097,66.0751,31000.0
2013-08-07 15:30:00,80.8,80.83,80.66,80.73,62800.0,66.0588,66.0833,65.9443,66.0015,62800.0
2013-08-07 15:40:00,80.73,80.73,80.58,80.58,47800.0,66.0015,66.0015,65.8789,65.8789,47800.0
2013-08-07 15:50:00,80.59,80.66,80.48,80.57,75600.0,65.8871,65.9443,65.7972,65.8707,75600.0
2013-08-08 09:30:00,81.02,81.36,80.85,81.02,25800.0,66.4883,66.7673,66.3488,66.4883,25800.0
2013-08-08 09:40:00,80.94,80.96,80.75,80.75,67000.0,66.4227,66.4391,66.2667,66.2667,67000.0
2013-08-08 09:50:00,80.85,80.86,80.63,80.8,17000.0,66.3488,66.357,66.1683,66.3078,17000.0
2013-08-08 10:00:00,80.79,80.81,80.52,80.57,19800.0,66.2996,66.316,66.078,66.119,19800.0
2013-08-08 10:10:00,80.55,80.55,80.33,80.44,12400.0,66.1026,66.1026,65.9221,66.0123,12400.0
2013-08-08 10:20:00,80.44,80.64,80.41,80.64,19600.0,66.0123,66.1765,65.9877,66.1765,19600.0
2013-08-08 10:30:00,80.64,80.64,80.45,80.53,18200.0,66.1765,66.1765,66.0206,66.0862,18200.0
2013-08-08 10:40:00,80.52,80.52,80.2,80.39,22600.0,66.078,66.078,65.8154,65.9713,22600.0
2013-08-08 10:50:00,80.39,80.42,80.33,80.33,14200.0,65.9713,65.9959,65.9221,65.9221,14200.0
2013-08-08 11:00:00,80.34,80.36,80.27,80.27,13000.0,65.9303,65.9467,65.8728,65.8728,13000.0
2013-08-08 11:10:00,80.31,80.33,80.23,80.25,18600.0,65.9057,65.9221,65.84,65.8564,18600.0
2013-08-08 11:20:00,80.21,80.32,80.21,80.27,12000.0,65.8236,65.9139,65.8236,65.8728,12000.0
2013-08-08 11:30:00,80.29,80.37,80.28,80.36,18600.0,65.8892,65.9549,65.881,65.9467,18600.0
2013-08-08 11:40:00,80.36,80.39,80.3,80.39,29200.0,65.9467,65.9713,65.8975,65.9713,29200.0
2013-08-08 11:50:00,80.4,80.49,80.36,80.41,81200.0,65.9795,66.0534,65.9467,65.9877,81200.0
2013-08-08 12:00:00,80.42,80.5,80.42,80.44,30000.0,65.9959,66.0616,65.9959,66.0123,30000.0
2013-08-08 12:10:00,80.42,80.55,80.39,80.51,26800.0,65.9959,66.1026,65.9713,66.0698,26800.0
2013-08-08 12:20:00,80.52,80.54,80.41,80.54,53600.0,66.078,66.0944,65.9877,66.0944,53600.0
2013-08-08 12:30:00,80.54,80.56,80.44,80.53,20800.0,66.0944,66.1108,66.0123,66.0862,20800.0
2013-08-08 12:40:00,80.52,80.57,80.51,80.57,32400.0,66.078,66.119,66.0698,66.119,32400.0
2013-08-08 12:50:00,80.57,80.57,80.49,80.51,22600.0,66.119,66.119,66.0534,66.0698,22600.0
2013-08-08 13:00:00,80.53,80.66,80.53,80.57,26800.0,66.0862,66.1929,66.0862,66.119,26800.0
2013-08-08 13:10:00,80.57,80.64,80.55,80.56,21600.0,66.119,66.1765,66.1026,66.1108,21600.0
2013-08-08 13:20:00,80.56,80.76,80.56,80.7,15200.0,66.1108,66.275,66.1108,66.2257,15200.0
2013-08-08 13:30:00,80.71,80.86,80.7,80.71,66400.0,66.2339,66.357,66.2257,66.2339,66400.0
2013-08-08 13:40:00,80.7,80.71,80.61,80.67,32800.0,66.2257,66.2339,66.1519,66.2011,32800.0
2013-08-08 13:50:00,80.67,80.73,80.58,80.63,144600.0,66.2011,66.2503,66.1272,66.1683,144600.0
2013-08-08 14:00:00,80.63,80.71,80.63,80.7,34000.0,66.1683,66.2339,66.1683,66.2257,34000.0
2013-08-08 14:10:00,80.69,80.71,80.63,80.63,17000.0,66.2175,66.2339,66.1683,66.1683,17000.0
2013-08-08 14:20:00,80.64,80.7,80.52,80.69,81600.0,66.1765,66.2257,66.078,66.2175,81600.0
2013-08-08 14:30:00,80.69,80.75,80.68,80.75,30600.0,66.2175,66.2667,66.2093,66.2667,30600.0
2013-08-08 14:40:00,80.76,80.88,80.76,80.88,20800.0,66.275,66.3734,66.275,66.3734,20800.0
2013-08-08 14:50:00,80.85,80.89,80.75,80.82,14800.0,66.3488,66.3816,66.2667,66.3242,14800.0
2013-08-08 15:00:00,80.83,80.83,80.66,80.7,20000.0,66.3324,66.3324,66.1929,66.2257,20000.0
2013-08-08 15:10:00,80.71,80.74,80.67,80.69,26000.0,66.2339,66.2585,66.2011,66.2175,26000.0
2013-08-08 15:20:00,80.69,80.76,80.68,80.75,22400.0,66.2175,66.275,66.2093,66.2667,22400.0
2013-08-08 15:30:00,80.77,80.8,80.74,80.78,31800.0,66.2832,66.3078,66.2585,66.2914,31800.0
2013-08-08 15:40:00,80.78,80.88,80.78,80.88,72400.0,66.2914,66.3734,66.2914,66.3734,72400.0
2013-08-08 15:50:00,80.88,81.0,80.87,80.91,201200.0,66.3734,66.4719,66.3652,66.398,201200.0
2013-08-09 09:30:00,80.74,81.27,80.41,81.27,36400.0,66.2585,66.6935,65.9877,66.6935,36400.0
2013-08-09 09:40:00,81.29,81.36,81.03,81.24,7200.0,66.7099,66.7673,66.4965,66.6689,7200.0
2013-08-09 09:50:00,81.34,81.35,81.14,81.14,9400.0,66.7509,66.7591,66.5868,66.5868,9400.0
2013-08-09 10:00:00,81.03,81.07,80.81,80.81,7000.0,66.4965,66.5293,66.316,66.316,7000.0
2013-08-09 10:10:00,80.89,80.92,80.72,80.74,40400.0,66.3816,66.4063,66.2421,66.2585,40400.0
2013-08-09 10:20:00,80.66,80.66,80.47,80.47,9400.0,66.1929,66.1929,66.037,66.037,9400.0
2013-08-09 10:30:00,80.57,80.83,80.57,80.6,38200.0,66.119,66.3324,66.119,66.1436,38200.0
2013-08-09 10:40:00,80.71,80.79,80.64,80.75,21000.0,66.2339,66.2996,66.1765,66.2667,21000.0
2013-08-09 10:50:00,80.74,80.77,80.49,80.49,54000.0,66.2585,66.2832,66.0534,66.0534,54000.0
2013-08-09 11:00:00,80.5,80.66,80.49,80.6,141000.0,66.0616,66.1929,66.0534,66.1436,141000.0
2013-08-09 11:10:00,80.57,80.76,80.57,80.68,23600.0,66.119,66.275,66.119,66.2093,23600.0
2013-08-09 11:20:00,80.68,80.68,80.5,80.61,13400.0,66.2093,66.2093,66.0616,66.1519,13400.0
2013-08-09 11:30:00,80.61,80.61,80.55,80.55,5400.0,66.1519,66.1519,66.1026,66.1026,5400.0
2013-08-09 11:40:00,80.56,80.69,80.56,80.68,12200.0,66.1108,66.2175,66.1108,66.2093,12200.0
2013-08-09 11:50:00,80.7,80.7,80.67,80.68,4600.0,66.2257,66.2257,66.2011,66.2093,4600.0
2013-08-09 12:00:00,80.64,80.67,80.55,80.61,56600.0,66.1765,66.2011,66.1026,66.1519,56600.0
2013-08-09 12:10:00,80.6,80.62,80.56,80.58,3400.0,66.1436,66.1601,66.1108,66.1272,3400.0
2013-08-09 12:20:00,80.57,80.63,80.55,80.55,3400.0,66.119,66.1683,66.1026,66.1026,3400.0
2013-08-09 12:30:00,80.55,80.7,80.55,80.7,5000.0,66.1026,66.2257,66.1026,66.2257,5000.0
2013-08-09 12:40:00,80.7,80.75,80.69,80.69,2800.0,66.2257,66.2667,66.2175,66.2175,2800.0
2013-08-09 12:50:00,80.69,80.69,80.58,80.64,5000.0,66.2175,66.2175,66.1272,66.1765,5000.0
2013-08-09 13:00:00,80.64,80.64,80.6,80.61,2600.0,66.1765,66.1765,66.1436,66.1519,2600.0
2013-08-09 13:10:00,80.67,80.73,80.62,80.73,4800.0,66.2011,66.2503,66.1601,66.2503,4800.0
2013-08-09 13:20:00,80.77,80.92,80.77,80.89,7600.0,66.2832,66.4063,66.2832,66.3816,7600.0
2013-08-09 13:30:00,80.9,81.0,80.89,80.95,9400.0,66.3898,66.4719,66.3816,66.4309,9400.0
2013-08-09 13:40:00,80.92,80.95,80.85,80.85,18200.0,66.4063,66.4309,66.3488,66.3488,18200.0
2013-08-09 13:50:00,80.85,80.9,80.83,80.9,3800.0,66.3488,66.3898,66.3324,66.3898,3800.0
2013-08-09 14:00:00,80.89,80.98,80.82,80.82,11600.0,66.3816,66.4555,66.3242,66.3242,11600.0
2013-08-09 14:10:00,80.82,80.86,80.75,80.85,8800.0,66.3242,66.357,66.2667,66.3488,8800.0
2013-08-09 14:20:00,80.85,80.86,80.79,80.86,8200.0,66.3488,66.357,66.2996,66.357,8200.0
2013-08-09 14:30:00,80.84,80.9,80.74,80.74,10400.0,66.3406,66.3898,66.2585,66.2585,10400.0
2013-08-09 14:40:00,80.76,80.83,80.76,80.8,3600.0,66.275,66.3324,66.275,66.3078,3600.0
2013-08-09 14:50:00,80.82,80.85,80.79,80.85,5800.0,66.3242,66.3488,66.2996,66.3488,5800.0
2013-08-09 15:00:00,80.82,80.97,80.82,80.89,6800.0,66.3242,66.4473,66.3242,66.3816,6800.0
2013-08-09 15:10:00,80.91,80.92,80.86,80.89,10600.0,66.398,66.4063,66.357,66.3816,10600.0
2013-08-09 15:20:00,80.93,80.96,80.88,80.89,9800.0,66.4145,66.4391,66.3734,66.3816,9800.0
2013-08-09 15:30:00,80.86,80.89,80.77,80.82,23200.0,66.357,66.3816,66.2832,66.3242,23200.0
2013-08-09 15:40:00,80.86,80.9,80.78,80.81,43600.0,66.357,66.3898,66.2914,66.316,43600.0
2013-08-09 15:50:00,80.81,80.86,80.75,80.83,72200.0,66.316,66.357,66.2667,66.3324,72200.0
2013-08-12 09:30:00,80.51,80.7,80.14,80.69,31400.0,66.0698,66.2257,65.7662,66.2175,31400.0
2013-08-12 09:40:00,80.72,80.96,80.62,80.66,18000.0,66.2421,66.4391,66.1601,66.1929,18000.0
2013-08-12 09:50:00,80.67,80.92,80.58,80.63,75200.0,66.2011,66.4063,66.1272,66.1683,75200.0
2013-08-12 10:00:00,80.65,80.77,80.63,80.7,10600.0,66.1847,66.2832,66.1683,66.2257,10600.0
2013-08-12 10:10:00,80.71,80.86,80.68,80.76,16600.0,66.2339,66.357,66.2093,66.275,16600.0
2013-08-12 10:20:00,80.78,80.86,80.72,80.77,34000.0,66.2914,66.357,66.2421,66.2832,34000.0
2013-08-12 10:30:00,80.69,80.73,80.52,80.61,65000.0,66.2175,66.2503,66.078,66.1519,65000.0
2013-08-12 10:40:00,80.64,80.64,80.45,80.45,14800.0,66.1765,66.1765,66.0206,66.0206,14800.0
2013-08-12 10:50:00,80.41,80.61,80.41,80.53,22000.0,65.9877,66.1519,65.9877,66.0862,22000.0
2013-08-12 11:00:00,80.5,80.51,80.29,80.34,54800.0,66.0616,66.0698,65.8892,65.9303,54800.0
2013-08-12 11:10:00,80.39,80.5,80.33,80.5,9000.0,65.9713,66.0616,65.9221,66.0616,9000.0
2013-08-12 11:20:00,80.47,80.5,80.35,80.46,14800.0,66.037,66.0616,65.9385,66.0288,14800.0
2013-08-12 11:30:00,80.46,80.6,80.45,80.45,65800.0,66.0288,66.1436,66.0206,66.0206,65800.0
2013-08-12 11:40:00,80.44,80.6,80.41,80.54,19600.0,66.0123,66.1436,65.9877,66.0944,19600.0
2013-08-12 11:50:00,80.53,80.54,80.38,80.45,12200.0,66.0862,66.0944,65.9631,66.0206,12200.0
2013-08-12 12:00:00,80.49,80.54,80.45,80.54,7200.0,66.0534,66.0944,66.0206,66.0944,7200.0
2013-08-12 12:10:00,80.47,80.47,80.38,80.38,8400.0,66.037,66.037,65.9631,65.9631,8400.0
2013-08-12 12:20:00,80.38,80.56,80.36,80.53,61400.0,65.9631,66.1108,65.9467,66.0862,61400.0
2013-08-12 12:30:00,80.53,80.53,80.37,80.37,175400.0,66.0862,66.0862,65.9549,65.9549,175400.0
2013-08-12 12:40:00,80.36,80.54,80.32,80.54,11200.0,65.9467,66.0944,65.9139,66.0944,11200.0
2013-08-12 12:50:00,80.51,80.56,80.46,80.46,6800.0,66.0698,66.1108,66.0288,66.0288,6800.0
2013-08-12 13:00:00,80.51,80.52,80.43,80.48,9800.0,66.0698,66.078,66.0041,66.0452,9800.0
2013-08-12 13:10:00,80.47,80.5,80.38,80.45,6200.0,66.037,66.0616,65.9631,66.0206,6200.0
2013-08-12 13:20:00,80.45,80.54,80.42,80.48,6600.0,66.0206,66.0944,65.9959,66.0452,6600.0
2013-08-12 13:30:00,80.51,80.58,80.47,80.5,13400.0,66.0698,66.1272,66.037,66.0616,13400.0
2013-08-12 13:40:00,80.48,80.53,80.43,80.45,7800.0,66.0452,66.0862,66.0041,66.0206,7800.0
2013-08-12 13:50:00,80.44,80.52,80.44,80.48,15400.0,66.0123,66.078,66.0123,66.0452,15400.0
2013-08-12 14:00:00,80.46,80.62,80.41,80.62,21200.0,66.0288,66.1601,65.9877,66.1601,21200.0
2013-08-12 14:10:00,80.66,80.71,80.55,80.55,12400.0,66.1929,66.2339,66.1026,66.1026,12400.0
2013-08-12 14:20:00,80.55,80.58,80.51,80.56,8200.0,66.1026,66.1272,66.0698,66.1108,8200.0
2013-08-12 14:30:00,80.56,80.58,80.46,80.51,10600.0,66.1108,66.1272,66.0288,66.0698,10600.0
2013-08-12 14:40:00,80.53,80.59,80.49,80.57,8800.0,66.0862,66.1354,66.0534,66.119,8800.0
2013-08-12 14:50:00,80.58,80.63,80.53,80.6,12800.0,66.1272,66.1683,66.0862,66.1436,12800.0
2013-08-12 15:00:00,80.63,80.64,80.45,80.47,21800.0,66.1683,66.1765,66.0206,66.037,21800.0
2013-08-12 15:10:00,80.5,80.52,80.48,80.51,43200.0,66.0616,66.078,66.0452,66.0698,43200.0
2013-08-12 15:20:00,80.51,80.64,80.51,80.61,26600.0,66.0698,66.1765,66.0698,66.1519,26600.0
2013-08-12 15:30:00,80.61,80.73,80.6,80.73,30800.0,66.1519,66.2503,66.1436,66.2503,30800.0
2013-08-12 15:40:00,80.75,80.79,80.65,80.75,77200.0,66.2667,66.2996,66.1847,66.2667,77200.0
2013-08-12 15:50:00,80.73,80.8,80.61,80.69,84600.0,66.2503,66.3078,66.1519,66.2175,84600.0
2013-08-13 09:30:00,80.66,80.89,80.21,80.62,126600.0,66.1929,66.3816,65.8236,66.1601,126600.0
2013-08-13 09:40:00,80.6,80.86,80.51,80.85,69800.0,66.1436,66.357,66.0698,66.3488,69800.0
2013-08-13 09:50:00,80.89,81.0,80.77,80.85,33200.0,66.3816,66.4719,66.2832,66.3488,33200.0
2013-08-13 10:00:00,80.85,80.85,80.5,80.77,34200.0,66.3488,66.3488,66.0616,66.2832,34200.0
2013-08-13 10:10:00,80.75,80.75,80.46,80.7,39400.0,66.2667,66.2667,66.0288,66.2257,39400.0
2013-08-13 10:20:00,80.67,80.9,80.58,80.73,19000.0,66.2011,66.3898,66.1272,66.2503,19000.0
2013-08-13 10:30:00,80.78,80.97,80.75,80.96,31800.0,66.2914,66.4473,66.2667,66.4391,31800.0
2013-08-13 10:40:00,80.98,81.23,80.98,81.15,55800.0,66.4555,66.6607,66.4555,66.595,55800.0
2013-08-13 10:50:00,81.15,81.19,80.87,80.89,10400.0,66.595,66.6278,66.3652,66.3816,10400.0
2013-08-13 11:00:00,80.86,81.2,80.86,81.2,14800.0,66.357,66.636,66.357,66.636,14800.0
2013-08-13 11:10:00,81.2,81.2,81.01,81.06,25600.0,66.636,66.636,66.4801,66.5211,25600.0
2013-08-13 11:20:00,81.08,81.25,81.05,81.25,25600.0,66.5376,66.6771,66.5129,66.6771,25600.0
2013-08-13 11:30:00,81.23,81.37,81.23,81.37,27000.0,66.6607,66.7755,66.6607,66.7755,27000.0
2013-08-13 11:40:00,81.36,81.52,81.35,81.52,25600.0,66.7673,66.8986,66.7591,66.8986,25600.0
2013-08-13 11:50:00,81.53,81.56,81.42,81.52,19200.0,66.9068,66.9315,66.8166,66.8986,19200.0
2013-08-13 12:00:00,81.48,81.52,81.36,81.42,14600.0,66.8658,66.8986,66.7673,66.8166,14600.0
2013-08-13 12:10:00,81.43,81.43,81.24,81.34,25400.0,66.8248,66.8248,66.6689,66.7509,25400.0
2013-08-13 12:20:00,81.32,81.51,81.32,81.49,6600.0,66.7345,66.8904,66.7345,66.874,6600.0
2013-08-13 12:30:00,81.53,81.56,81.46,81.52,29600.0,66.9068,66.9315,66.8494,66.8986,29600.0
2013-08-13 12:40:00,81.53,81.6,81.51,81.6,9800.0,66.9068,66.9643,66.8904,66.9643,9800.0
2013-08-13 12:50:00,81.62,81.64,81.48,81.5,20000.0,66.9807,66.9971,66.8658,66.8822,20000.0
2013-08-13 13:00:00,81.5,81.61,81.47,81.47,21400.0,66.8822,66.9725,66.8576,66.8576,21400.0
2013-08-13 13:10:00,81.47,81.56,81.44,81.5,98600.0,66.8576,66.9315,66.833,66.8822,98600.0
2013-08-13 13:20:00,81.5,81.65,81.5,81.58,10800.0,66.8822,67.0053,66.8822,66.9479,10800.0
2013-08-13 13:30:00,81.58,81.58,81.42,81.42,11800.0,66.9479,66.9479,66.8166,66.8166,11800.0
2013-08-13 13:40:00,81.44,81.44,81.35,81.38,7200.0,66.833,66.833,66.7591,66.7837,7200.0
2013-08-13 13:50:00,81.39,81.48,81.39,81.42,38400.0,66.792,66.8658,66.792,66.8166,38400.0
2013-08-13 14:00:00,81.41,81.42,81.32,81.33,13400.0,66.8084,66.8166,66.7345,66.7427,13400.0
2013-08-13 14:10:00,81.33,81.35,81.3,81.31,12400.0,66.7427,66.7591,66.7181,66.7263,12400.0
2013-08-13 14:20:00,81.31,81.38,81.31,81.36,21000.0,66.7263,66.7837,66.7263,66.7673,21000.0
2013-08-13 14:30:00,81.34,81.34,81.25,81.27,25000.0,66.7509,66.7509,66.6771,66.6935,25000.0
2013-08-13 14:40:00,81.27,81.36,81.26,81.33,15200.0,66.6935,66.7673,66.6853,66.7427,15200.0
2013-08-13 14:50:00,81.33,81.38,81.3,81.35,17000.0,66.7427,66.7837,66.7181,66.7591,17000.0
2013-08-13 15:00:00,81.36,81.39,81.33,81.36,14800.0,66.7673,66.792,66.7427,66.7673,14800.0
2013-08-13 15:10:00,81.36,81.41,81.35,81.41,40800.0,66.7673,66.8084,66.7591,66.8084,40800.0
2013-08-13 15:20:00,81.41,81.52,81.41,81.43,34000.0,66.8084,66.8986,66.8084,66.8248,34000.0
2013-08-13 15:30:00,81.42,81.47,81.34,81.36,55400.0,66.8166,66.8576,66.7509,66.7673,55400.0
2013-08-13 15:40:00,81.36,81.41,81.35,81.37,44600.0,66.7673,66.8084,66.7591,66.7755,44600.0
2013-08-13 15:50:00,81.36,81.42,81.3,81.38,103400.0,66.7673,66.8166,66.7181,66.7837,103400.0
2013-08-14 09:30:00,81.48,81.72,81.1,81.24,29800.0,66.8658,67.0628,66.554,66.6689,29800.0
2013-08-14 09:40:00,81.23,81.39,81.09,81.36,25200.0,66.6607,66.792,66.5458,66.7673,25200.0
2013-08-14 09:50:00,81.41,81.62,81.27,81.29,22600.0,66.8084,66.9807,66.6935,66.7099,22600.0
2013-08-14 10:00:00,81.29,81.4,81.26,81.38,62400.0,66.7099,66.8002,66.6853,66.7837,62400.0
2013-08-14 10:10:00,81.37,81.39,81.13,81.28,43200.0,66.7755,66.792,66.5786,66.7017,43200.0
2013-08-14 10:20:00,81.29,81.51,81.28,81.39,16800.0,66.7099,66.8904,66.7017,66.792,16800.0
2013-08-14 10:30:00,81.39,81.49,81.38,81.45,14000.0,66.792,66.874,66.7837,66.8412,14000.0
2013-08-14 10:40:00,81.44,81.48,81.3,81.39,14200.0,66.833,66.8658,66.7181,66.792,14200.0
2013-08-14 10:50:00,81.36,81.5,81.32,81.38,69600.0,66.7673,66.8822,66.7345,66.7837,69600.0
2013-08-14 11:00:00,81.36,81.39,81.23,81.23,30600.0,66.7673,66.792,66.6607,66.6607,30600.0
2013-08-14 11:10:00,81.27,81.27,81.11,81.25,50800.0,66.6935,66.6935,66.5622,66.6771,50800.0
2013-08-14 11:20:00,81.22,81.32,81.18,81.29,74000.0,66.6524,66.7345,66.6196,66.7099,74000.0
2013-08-14 11:30:00,81.31,81.31,81.19,81.24,16200.0,66.7263,66.7263,66.6278,66.6689,16200.0
2013-08-14 11:40:00,81.25,81.33,81.22,81.23,20200.0,66.6771,66.7427,66.6524,66.6607,20200.0
2013-08-14 11:50:00,81.23,81.29,81.19,81.27,19200.0,66.6607,66.7099,66.6278,66.6935,19200.0
2013-08-14 12:00:00,81.26,81.31,81.15,81.15,18200.0,66.6853,66.7263,66.595,66.595,18200.0
2013-08-14 12:10:00,81.17,81.29,81.17,81.24,19000.0,66.6114,66.7099,66.6114,66.6689,19000.0
2013-08-14 12:20:00,81.24,81.27,81.17,81.27,20600.0,66.6689,66.6935,66.6114,66.6935,20600.0
2013-08-14 12:30:00,81.27,81.35,81.19,81.2,19600.0,66.6935,66.7591,66.6278,66.636,19600.0
2013-08-14 12:40:00,81.21,81.27,81.21,81.22,22200.0,66.6442,66.6935,66.6442,66.6524,22200.0
2013-08-14 12:50:00,81.22,81.25,81.14,81.19,27000.0,66.6524,66.6771,66.5868,66.6278,27000.0
2013-08-14 13:00:00,81.19,81.29,81.12,81.25,16600.0,66.6278,66.7099,66.5704,66.6771,16600.0
2013-08-14 13:10:00,81.27,81.27,81.12,81.17,20000.0,66.6935,66.6935,66.5704,66.6114,20000.0
2013-08-14 13:20:00,81.2,81.25,81.14,81.14,19600.0,66.636,66.6771,66.5868,66.5868,19600.0
2013-08-14 13:30:00,81.13,81.18,80.98,81.17,18400.0,66.5786,66.6196,66.4555,66.6114,18400.0
2013-08-14 13:40:00,81.16,81.21,81.1,81.18,43600.0,66.6032,66.6442,66.554,66.6196,43600.0
2013-08-14 13:50:00,81.21,81.28,81.19,81.25,36400.0,66.6442,66.7017,66.6278,66.6771,36400.0
2013-08-14 14:00:00,81.23,81.38,81.21,81.36,19000.0,66.6607,66.7837,66.6442,66.7673,19000.0
2013-08-14 14:10:00,81.36,81.36,81.16,81.2,25600.0,66.7673,66.7673,66.6032,66.636,25600.0
2013-08-14 14:20:00,81.21,81.32,81.2,81.28,15800.0,66.6442,66.7345,66.636,66.7017,15800.0
2013-08-14 14:30:00,81.29,81.31,81.16,81.24,24800.0,66.7099,66.7263,66.6032,66.6689,24800.0
2013-08-14 14:40:00,81.26,81.3,81.21,81.25,17200.0,66.6853,66.7181,66.6442,66.6771,17200.0
2013-08-14 14:50:00,81.25,81.25,81.17,81.22,22200.0,66.6771,66.6771,66.6114,66.6524,22200.0
2013-08-14 15:00:00,81.23,81.27,81.2,81.21,33400.0,66.6607,66.6935,66.636,66.6442,33400.0
2013-08-14 15:10:00,81.24,81.43,81.24,81.27,24400.0,66.6689,66.8248,66.6689,66.6935,24400.0
2013-08-14 15:20:00,81.27,81.3,81.21,81.27,20600.0,66.6935,66.7181,66.6442,66.6935,20600.0
2013-08-14 15:30:00,81.3,81.3,81.2,81.24,38400.0,66.7181,66.7181,66.636,66.6689,38400.0
2013-08-14 15:40:00,81.24,81.29,81.17,81.25,73800.0,66.6689,66.7099,66.6114,66.6771,73800.0
2013-08-14 15:50:00,81.27,81.27,81.13,81.17,129600.0,66.6935,66.6935,66.5786,66.6114,129600.0
2013-08-15 09:30:00,80.5,80.5,79.77,79.82,26600.0,66.0616,66.0616,65.4625,65.5035,26600.0
2013-08-15 09:40:00,79.87,80.16,79.77,79.85,33000.0,65.5446,65.7826,65.4625,65.5282,33000.0
2013-08-15 09:50:00,79.87,79.91,79.41,79.5,55600.0,65.5446,65.5774,65.1671,65.2409,55600.0
2013-08-15 10:00:00,79.56,79.79,79.42,79.49,14600.0,65.2902,65.4789,65.1753,65.2327,14600.0
2013-08-15 10:10:00,79.49,79.58,79.35,79.57,16800.0,65.2327,65.3066,65.1178,65.2984,16800.0
2013-08-15 10:20:00,79.61,79.83,79.57,79.74,23400.0,65.3312,65.5118,65.2984,65.4379,23400.0
2013-08-15 10:30:00,79.66,79.96,79.66,79.88,15200.0,65.3722,65.6184,65.3722,65.5528,15200.0
2013-08-15 10:40:00,79.89,79.89,79.61,79.67,30800.0,65.561,65.561,65.3312,65.3805,30800.0
2013-08-15 10:50:00,79.73,79.77,79.57,79.68,20200.0,65.4297,65.4625,65.2984,65.3887,20200.0
2013-08-15 11:00:00,79.64,79.67,79.55,79.61,15600.0,65.3558,65.3805,65.282,65.3312,15600.0
2013-08-15 11:10:00,79.61,79.75,79.54,79.58,39800.0,65.3312,65.4461,65.2738,65.3066,39800.0
2013-08-15 11:20:00,79.55,79.63,79.41,79.49,38600.0,65.282,65.3476,65.1671,65.2327,38600.0
2013-08-15 11:30:00,79.48,79.54,79.44,79.47,20000.0,65.2245,65.2738,65.1917,65.2163,20000.0
2013-08-15 11:40:00,79.51,79.51,79.33,79.41,33000.0,65.2491,65.2491,65.1014,65.1671,33000.0
2013-08-15 11:50:00,79.43,79.43,79.35,79.42,52200.0,65.1835,65.1835,65.1178,65.1753,52200.0
2013-08-15 12:00:00,79.41,79.42,79.31,79.39,21000.0,65.1671,65.1753,65.085,65.1507,21000.0
2013-08-15 12:10:00,79.41,79.49,79.36,79.48,12600.0,65.1671,65.2327,65.1261,65.2245,12600.0
2013-08-15 12:20:00,79.49,79.5,79.43,79.49,7800.0,65.2327,65.2409,65.1835,65.2327,7800.0
2013-08-15 12:30:00,79.49,79.51,79.38,79.42,15000.0,65.2327,65.2491,65.1425,65.1753,15000.0
2013-08-15 12:40:00,79.42,79.5,79.33,79.34,21800.0,65.1753,65.2409,65.1014,65.1096,21800.0
2013-08-15 12:50:00,79.31,79.39,79.27,79.27,13200.0,65.085,65.1507,65.0522,65.0522,13200.0
2013-08-15 13:00:00,79.29,79.35,79.24,79.25,12400.0,65.0686,65.1178,65.0276,65.0358,12400.0
2013-08-15 13:10:00,79.28,79.34,79.15,79.25,22600.0,65.0604,65.1096,64.9537,65.0358,22600.0
2013-08-15 13:20:00,79.27,79.3,79.14,79.21,13200.0,65.0522,65.0768,64.9455,65.003,13200.0
2013-08-15 13:30:00,79.2,79.28,79.18,79.22,12000.0,64.9948,65.0604,64.9783,65.0112,12000.0
2013-08-15 13:40:00,79.22,79.45,79.2,79.45,21400.0,65.0112,65.1999,64.9948,65.1999,21400.0
2013-08-15 13:50:00,79.42,79.49,79.35,79.49,25600.0,65.1753,65.2327,65.1178,65.2327,25600.0
2013-08-15 14:00:00,79.51,79.53,79.33,79.39,24800.0,65.2491,65.2656,65.1014,65.1507,24800.0
2013-08-15 14:10:00,79.36,79.38,79.2,79.3,20000.0,65.1261,65.1425,64.9948,65.0768,20000.0
2013-08-15 14:20:00,79.34,79.59,79.28,79.51,23600.0,65.1096,65.3148,65.0604,65.2491,23600.0
2013-08-15 14:30:00,79.51,79.72,79.51,79.61,17800.0,65.2491,65.4215,65.2491,65.3312,17800.0
2013-08-15 14:40:00,79.61,79.77,79.57,79.64,21800.0,65.3312,65.4625,65.2984,65.3558,21800.0
2013-08-15 14:50:00,79.61,79.75,79.5,79.63,16600.0,65.3312,65.4461,65.2409,65.3476,16600.0
2013-08-15 15:00:00,79.63,79.8,79.61,79.7,19400.0,65.3476,65.4871,65.3312,65.4051,19400.0
2013-08-15 15:10:00,79.7,79.7,79.46,79.46,20000.0,65.4051,65.4051,65.2081,65.2081,20000.0
2013-08-15 15:20:00,79.46,79.55,79.44,79.55,46800.0,65.2081,65.282,65.1917,65.282,46800.0
2013-08-15 15:30:00,79.57,79.61,79.41,79.42,57800.0,65.2984,65.3312,65.1671,65.1753,57800.0
2013-08-15 15:40:00,79.42,79.51,79.33,79.46,54400.0,65.1753,65.2491,65.1014,65.2081,54400.0
2013-08-15 15:50:00,79.45,79.48,79.33,79.35,135000.0,65.1999,65.2245,65.1014,65.1178,135000.0
2013-08-16 09:30:00,79.03,79.28,78.96,79.08,151200.0,64.8552,65.0604,64.7978,64.8963,151200.0
2013-08-16 09:40:00,79.15,79.19,78.85,78.93,55200.0,64.9537,64.9865,64.7075,64.7732,55200.0
2013-08-16 09:50:00,78.99,79.06,78.79,78.91,26800.0,64.8224,64.8799,64.6583,64.7568,26800.0
2013-08-16 10:00:00,78.92,79.15,78.79,79.04,28600.0,64.765,64.9537,64.6583,64.8634,28600.0
2013-08-16 10:10:00,79.04,79.14,78.94,78.98,36200.0,64.8634,64.9455,64.7814,64.8142,36200.0
2013-08-16 10:20:00,78.98,79.16,78.88,79.04,60400.0,64.8142,64.9619,64.7321,64.8634,60400.0
2013-08-16 10:30:00,79.01,79.31,78.96,79.31,21800.0,64.8388,65.085,64.7978,65.085,21800.0
2013-08-16 10:40:00,79.31,79.4,79.21,79.4,19400.0,65.085,65.1589,65.003,65.1589,19400.0
2013-08-16 10:50:00,79.38,79.53,79.35,79.46,17200.0,65.1425,65.2656,65.1178,65.2081,17200.0
2013-08-16 11:00:00,79.41,79.53,79.35,79.35,24000.0,65.1671,65.2656,65.1178,65.1178,24000.0
2013-08-16 11:10:00,79.36,79.6,79.35,79.52,35000.0,65.1261,65.323,65.1178,65.2574,35000.0
2013-08-16 11:20:00,79.52,79.52,79.32,79.38,21000.0,65.2574,65.2574,65.0932,65.1425,21000.0
2013-08-16 11:30:00,79.39,79.56,79.32,79.56,14800.0,65.1507,65.2902,65.0932,65.2902,14800.0
2013-08-16 11:40:00,79.55,79.55,79.33,79.36,13600.0,65.282,65.282,65.1014,65.1261,13600.0
2013-08-16 11:50:00,79.35,79.57,79.35,79.53,14800.0,65.1178,65.2984,65.1178,65.2656,14800.0
2013-08-16 12:00:00,79.51,79.58,79.39,79.53,41800.0,65.2491,65.3066,65.1507,65.2656,41800.0
2013-08-16 12:10:00,79.54,79.69,79.54,79.63,13800.0,65.2738,65.3969,65.2738,65.3476,13800.0
2013-08-16 12:20:00,79.64,79.64,79.35,79.35,15400.0,65.3558,65.3558,65.1178,65.1178,15400.0
2013-08-16 12:30:00,79.39,79.46,79.35,79.44,19800.0,65.1507,65.2081,65.1178,65.1917,19800.0
2013-08-16 12:40:00,79.48,79.5,79.35,79.35,17600.0,65.2245,65.2409,65.1178,65.1178,17600.0
2013-08-16 12:50:00,79.34,79.5,79.31,79.46,11400.0,65.1096,65.2409,65.085,65.2081,11400.0
2013-08-16 13:00:00,79.45,79.52,79.38,79.42,14000.0,65.1999,65.2574,65.1425,65.1753,14000.0
2013-08-16 13:10:00,79.45,79.45,79.27,79.36,24200.0,65.1999,65.1999,65.0522,65.1261,24200.0
2013-08-16 13:20:00,79.36,79.47,79.33,79.42,31200.0,65.1261,65.2163,65.1014,65.1753,31200.0
2013-08-16 13:30:00,79.42,79.42,79.28,79.28,12800.0,65.1753,65.1753,65.0604,65.0604,12800.0
2013-08-16 13:40:00,79.28,79.35,79.16,79.35,6400.0,65.0604,65.1178,64.9619,65.1178,6400.0
2013-08-16 13:50:00,79.39,79.39,79.27,79.34,13400.0,65.1507,65.1507,65.0522,65.1096,13400.0
2013-08-16 14:00:00,79.34,79.39,79.19,79.24,17000.0,65.1096,65.1507,64.9865,65.0276,17000.0
2013-08-16 14:10:00,79.27,79.33,79.16,79.23,12000.0,65.0522,65.1014,64.9619,65.0194,12000.0
2013-08-16 14:20:00,79.2,79.31,79.18,79.29,15200.0,64.9948,65.085,64.9783,65.0686,15200.0
2013-08-16 14:30:00,79.3,79.31,79.19,79.27,25600.0,65.0768,65.085,64.9865,65.0522,25600.0
2013-08-16 14:40:00,79.27,79.33,79.24,79.32,12600.0,65.0522,65.1014,65.0276,65.0932,12600.0
2013-08-16 14:50:00,79.33,79.47,79.32,79.44,15200.0,65.1014,65.2163,65.0932,65.1917,15200.0
2013-08-16 15:00:00,79.42,79.42,79.3,79.42,13600.0,65.1753,65.1753,65.0768,65.1753,13600.0
2013-08-16 15:10:00,79.44,79.46,79.26,79.26,17400.0,65.1917,65.2081,65.044,65.044,17400.0
2013-08-16 15:20:00,79.27,79.32,79.21,79.27,15000.0,65.0522,65.0932,65.003,65.0522,15000.0
2013-08-16 15:30:00,79.28,79.45,79.28,79.4,26000.0,65.0604,65.1999,65.0604,65.1589,26000.0
2013-08-16 15:40:00,79.39,79.42,79.33,79.34,41000.0,65.1507,65.1753,65.1014,65.1096,41000.0
2013-08-16 15:50:00,79.36,79.38,79.28,79.3,105600.0,65.1261,65.1425,65.0604,65.0768,105600.0
2013-08-19 09:30:00,79.08,79.29,78.94,79.07,19600.0,64.8963,65.0686,64.7814,64.8881,19600.0
2013-08-19 09:40:00,79.13,79.42,79.1,79.26,13600.0,64.9373,65.1753,64.9127,65.044,13600.0
2013-08-19 09:50:00,79.11,79.23,79.08,79.19,8000.0,64.9209,65.0194,64.8963,64.9865,8000.0
2013-08-19 10:00:00,79.19,79.38,79.17,79.31,6200.0,64.9865,65.1425,64.9701,65.085,6200.0
2013-08-19 10:10:00,79.3,79.44,79.3,79.35,9800.0,65.0768,65.1917,65.0768,65.1178,9800.0
2013-08-19 10:20:00,79.37,79.49,79.3,79.49,42600.0,65.1343,65.2327,65.0768,65.2327,42600.0
2013-08-19 10:30:00,79.52,79.58,79.44,79.58,13200.0,65.2574,65.3066,65.1917,65.3066,13200.0
2013-08-19 10:40:00,79.58,79.67,79.54,79.58,7000.0,65.3066,65.3805,65.2738,65.3066,7000.0
2013-08-19 10:50:00,79.58,79.63,79.42,79.49,7200.0,65.3066,65.3476,65.1753,65.2327,7200.0
2013-08-19 11:00:00,79.45,79.45,79.32,79.44,7000.0,65.1999,65.1999,65.0932,65.1917,7000.0
2013-08-19 11:10:00,79.49,79.54,79.34,79.34,7800.0,65.2327,65.2738,65.1096,65.1096,7800.0
2013-08-19 11:20:00,79.33,79.4,79.28,79.28,9000.0,65.1014,65.1589,65.0604,65.0604,9000.0
2013-08-19 11:30:00,79.28,79.36,79.21,79.25,11200.0,65.0604,65.1261,65.003,65.0358,11200.0
2013-08-19 11:40:00,79.2,79.28,79.2,79.22,9600.0,64.9948,65.0604,64.9948,65.0112,9600.0
2013-08-19 11:50:00,79.24,79.27,79.1,79.17,38600.0,65.0276,65.0522,64.9127,64.9701,38600.0
2013-08-19 12:00:00,79.19,79.19,79.09,79.09,14000.0,64.9865,64.9865,64.9045,64.9045,14000.0
2013-08-19 12:10:00,79.08,79.17,79.06,79.13,12800.0,64.8963,64.9701,64.8799,64.9373,12800.0
2013-08-19 12:20:00,79.13,79.27,79.09,79.27,25200.0,64.9373,65.0522,64.9045,65.0522,25200.0
2013-08-19 12:30:00,79.25,79.28,79.21,79.28,27400.0,65.0358,65.0604,65.003,65.0604,27400.0
2013-08-19 12:40:00,79.25,79.27,79.2,79.24,8000.0,65.0358,65.0522,64.9948,65.0276,8000.0
2013-08-19 12:50:00,79.24,79.26,79.19,79.23,11000.0,65.0276,65.044,64.9865,65.0194,11000.0
2013-08-19 13:00:00,79.23,79.23,79.14,79.14,10000.0,65.0194,65.0194,64.9455,64.9455,10000.0
2013-08-19 13:10:00,79.15,79.17,79.12,79.12,10800.0,64.9537,64.9701,64.9291,64.9291,10800.0
2013-08-19 13:20:00,79.12,79.12,79.06,79.09,6800.0,64.9291,64.9291,64.8799,64.9045,6800.0
2013-08-19 13:30:00,79.09,79.09,78.94,78.97,13000.0,64.9045,64.9045,64.7814,64.806,13000.0
2013-08-19 13:40:00,78.97,78.97,78.88,78.92,17200.0,64.806,64.806,64.7321,64.765,17200.0
2013-08-19 13:50:00,78.91,78.97,78.91,78.92,11000.0,64.7568,64.806,64.7568,64.765,11000.0
2013-08-19 14:00:00,78.93,78.94,78.79,78.86,26400.0,64.7732,64.7814,64.6583,64.7157,26400.0
2013-08-19 14:10:00,78.88,78.91,78.81,78.82,20800.0,64.7321,64.7568,64.6747,64.6829,20800.0
2013-08-19 14:20:00,78.82,78.82,78.71,78.75,20200.0,64.6829,64.6829,64.5926,64.6255,20200.0
2013-08-19 14:30:00,78.76,78.78,78.64,78.74,16400.0,64.6337,64.6501,64.5352,64.6173,16400.0
2013-08-19 14:40:00,78.73,78.77,78.66,78.72,19200.0,64.609,64.6419,64.5516,64.6008,19200.0
2013-08-19 14:50:00,78.7,78.74,78.65,78.73,21800.0,64.5844,64.6173,64.5434,64.609,21800.0
2013-08-19 15:00:00,78.76,78.76,78.56,78.59,90000.0,64.6337,64.6337,64.4695,64.4942,90000.0
2013-08-19 15:10:00,78.58,78.64,78.5,78.54,37600.0,64.486,64.5352,64.4203,64.4531,37600.0
2013-08-19 15:20:00,78.52,78.53,78.36,78.37,64000.0,64.4367,64.4449,64.3054,64.3136,64000.0
2013-08-19 15:30:00,78.36,78.45,78.26,78.28,42200.0,64.3054,64.3793,64.2233,64.2398,42200.0
2013-08-19 15:40:00,78.26,78.49,78.26,78.45,89000.0,64.2233,64.4121,64.2233,64.3793,89000.0
2013-08-19 15:50:00,78.42,78.55,78.39,78.41,158000.0,64.3547,64.4613,64.33,64.3464,158000.0
2013-08-20 09:30:00,78.48,78.6,78.41,78.49,30600.0,64.4039,64.5024,64.3464,64.4121,30600.0
2013-08-20 09:40:00,78.6,78.66,78.44,78.55,16400.0,64.5024,64.5516,64.3711,64.4613,16400.0
2013-08-20 09:50:00,78.53,78.8,78.48,78.69,24200.0,64.4449,64.6665,64.4039,64.5762,24200.0
2013-08-20 10:00:00,78.74,78.92,78.73,78.88,24800.0,64.6173,64.765,64.609,64.7321,24800.0
2013-08-20 10:10:00,78.88,78.89,78.64,78.8,17800.0,64.7321,64.7404,64.5352,64.6665,17800.0
2013-08-20 10:20:00,78.89,79.02,78.69,78.78,19800.0,64.7404,64.847,64.5762,64.6501,19800.0
2013-08-20 10:30:00,78.75,78.91,78.7,78.89,25000.0,64.6255,64.7568,64.5844,64.7404,25000.0
2013-08-20 10:40:00,78.93,79.02,78.88,78.89,21800.0,64.7732,64.847,64.7321,64.7404,21800.0
2013-08-20 10:50:00,78.91,78.92,78.74,78.76,17400.0,64.7568,64.765,64.6173,64.6337,17400.0
2013-08-20 11:00:00,78.79,78.85,78.75,78.79,19600.0,64.6583,64.7075,64.6255,64.6583,19600.0
2013-08-20 11:10:00,78.76,78.79,78.61,78.75,16600.0,64.6337,64.6583,64.5106,64.6255,16600.0
2013-08-20 11:20:00,78.76,79.02,78.76,79.0,13400.0,64.6337,64.847,64.6337,64.8306,13400.0
2013-08-20 11:30:00,79.0,79.19,78.99,79.1,22200.0,64.8306,64.9865,64.8224,64.9127,22200.0
2013-08-20 11:40:00,79.08,79.29,79.07,79.29,15000.0,64.8963,65.0686,64.8881,65.0686,15000.0
2013-08-20 11:50:00,79.24,79.31,79.07,79.28,50800.0,65.0276,65.085,64.8881,65.0604,50800.0
2013-08-20 12:00:00,79.27,79.37,79.27,79.35,18800.0,65.0522,65.1343,65.0522,65.1178,18800.0
2013-08-20 12:10:00,79.32,79.41,79.31,79.39,18000.0,65.0932,65.1671,65.085,65.1507,18000.0
2013-08-20 12:20:00,79.41,79.58,79.39,79.54,45600.0,65.1671,65.3066,65.1507,65.2738,45600.0
2013-08-20 12:30:00,79.53,79.56,79.45,79.49,57000.0,65.2656,65.2902,65.1999,65.2327,57000.0
2013-08-20 12:40:00,79.5,79.66,79.49,79.61,19200.0,65.2409,65.3722,65.2327,65.3312,19200.0
2013-08-20 12:50:00,79.59,79.82,79.59,79.8,23800.0,65.3148,65.5035,65.3148,65.4871,23800.0
2013-08-20 13:00:00,79.82,80.03,79.82,79.83,21200.0,65.5035,65.6759,65.5035,65.5118,21200.0
2013-08-20 13:10:00,79.83,79.89,79.76,79.77,23800.0,65.5118,65.561,65.4543,65.4625,23800.0
2013-08-20 13:20:00,79.76,79.83,79.69,79.75,11800.0,65.4543,65.5118,65.3969,65.4461,11800.0
2013-08-20 13:30:00,79.75,79.89,79.75,79.86,25400.0,65.4461,65.561,65.4461,65.5364,25400.0
2013-08-20 13:40:00,79.88,79.96,79.77,79.86,20400.0,65.5528,65.6184,65.4625,65.5364,20400.0
2013-08-20 13:50:00,79.85,79.85,79.67,79.72,20600.0,65.5282,65.5282,65.3805,65.4215,20600.0
2013-08-20 14:00:00,79.71,79.71,79.66,79.66,13000.0,65.4133,65.4133,65.3722,65.3722,13000.0
2013-08-20 14:10:00,79.67,79.7,79.61,79.65,16600.0,65.3805,65.4051,65.3312,65.364,16600.0
2013-08-20 14:20:00,79.63,79.74,79.58,79.67,13600.0,65.3476,65.4379,65.3066,65.3805,13600.0
2013-08-20 14:30:00,79.68,79.74,79.59,79.66,16200.0,65.3887,65.4379,65.3148,65.3722,16200.0
2013-08-20 14:40:00,79.66,79.7,79.59,79.69,10000.0,65.3722,65.4051,65.3148,65.3969,10000.0
2013-08-20 14:50:00,79.69,79.83,79.68,79.72,20000.0,65.3969,65.5118,65.3887,65.4215,20000.0
2013-08-20 15:00:00,79.75,79.78,79.67,79.72,17400.0,65.4461,65.4707,65.3805,65.4215,17400.0
2013-08-20 15:10:00,79.73,79.73,79.66,79.66,17200.0,65.4297,65.4297,65.3722,65.3722,17200.0
2013-08-20 15:20:00,79.66,79.66,79.57,79.6,19400.0,65.3722,65.3722,65.2984,65.323,19400.0
2013-08-20 15:30:00,79.61,79.67,79.54,79.54,32000.0,65.3312,65.3805,65.2738,65.2738,32000.0
2013-08-20 15:40:00,79.54,79.62,79.38,79.41,70800.0,65.2738,65.3394,65.1425,65.1671,70800.0
2013-08-20 15:50:00,79.41,79.53,79.37,79.48,142200.0,65.1671,65.2656,65.1343,65.2245,142200.0
2013-08-21 09:30:00,79.41,79.5,78.9,79.27,24000.0,65.1671,65.2409,64.7486,65.0522,24000.0
2013-08-21 09:40:00,79.32,79.77,79.32,79.66,13800.0,65.0932,65.4625,65.0932,65.3722,13800.0
2013-08-21 09:50:00,79.64,79.64,79.51,79.64,5600.0,65.3558,65.3558,65.2491,65.3558,5600.0
2013-08-21 10:00:00,79.65,79.81,79.54,79.67,23200.0,65.364,65.4953,65.2738,65.3805,23200.0
2013-08-21 10:10:00,79.63,79.76,79.58,79.74,21800.0,65.3476,65.4543,65.3066,65.4379,21800.0
2013-08-21 10:20:00,79.75,80.1,79.74,79.99,31600.0,65.4461,65.7333,65.4379,65.6431,31600.0
2013-08-21 10:30:00,79.92,80.05,79.79,80.05,14800.0,65.5856,65.6923,65.4789,65.6923,14800.0
2013-08-21 10:40:00,80.09,80.25,80.04,80.04,15600.0,65.7251,65.8564,65.6841,65.6841,15600.0
2013-08-21 10:50:00,80.01,80.12,79.81,79.92,29000.0,65.6595,65.7497,65.4953,65.5856,29000.0
2013-08-21 11:00:00,79.92,79.92,79.71,79.71,16600.0,65.5856,65.5856,65.4133,65.4133,16600.0
2013-08-21 11:10:00,79.68,79.83,79.62,79.77,12600.0,65.3887,65.5118,65.3394,65.4625,12600.0
2013-08-21 11:20:00,79.76,79.97,79.74,79.75,21400.0,65.4543,65.6266,65.4379,65.4461,21400.0
2013-08-21 11:30:00,79.73,79.93,79.71,79.73,25800.0,65.4297,65.5938,65.4133,65.4297,25800.0
2013-08-21 11:40:00,79.69,79.77,79.52,79.53,30200.0,65.3969,65.4625,65.2574,65.2656,30200.0
2013-08-21 11:50:00,79.48,79.68,79.48,79.67,18600.0,65.2245,65.3887,65.2245,65.3805,18600.0
2013-08-21 12:00:00,79.67,79.7,79.57,79.67,17200.0,65.3805,65.4051,65.2984,65.3805,17200.0
2013-08-21 12:10:00,79.67,79.77,79.64,79.75,12000.0,65.3805,65.4625,65.3558,65.4461,12000.0
2013-08-21 12:20:00,79.78,79.82,79.66,79.79,13400.0,65.4707,65.5035,65.3722,65.4789,13400.0
2013-08-21 12:30:00,79.77,79.85,79.74,79.77,11400.0,65.4625,65.5282,65.4379,65.4625,11400.0
2013-08-21 12:40:00,79.75,79.79,79.66,79.78,10200.0,65.4461,65.4789,65.3722,65.4707,10200.0
2013-08-21 12:50:00,79.75,79.81,79.72,79.81,8800.0,65.4461,65.4953,65.4215,65.4953,8800.0
2013-08-21 13:00:00,79.75,79.76,79.64,79.69,7000.0,65.4461,65.4543,65.3558,65.3969,7000.0
2013-08-21 13:10:00,79.76,79.89,79.75,79.87,13000.0,65.4543,65.561,65.4461,65.5446,13000.0
2013-08-21 13:20:00,79.85,79.86,79.75,79.75,6200.0,65.5282,65.5364,65.4461,65.4461,6200.0
2013-08-21 13:30:00,79.79,79.83,79.74,79.83,6000.0,65.4789,65.5118,65.4379,65.5118,6000.0
2013-08-21 13:40:00,79.83,79.87,79.82,79.85,8000.0,65.5118,65.5446,65.5035,65.5282,8000.0
2013-08-21 13:50:00,79.85,79.9,79.79,79.83,8600.0,65.5282,65.5692,65.4789,65.5118,8600.0
2013-08-21 14:00:00,79.8,79.8,79.39,79.5,23000.0,65.4871,65.4871,65.1507,65.2409,23000.0
2013-08-21 14:10:00,79.55,79.89,79.55,79.71,15000.0,65.282,65.561,65.282,65.4133,15000.0
2013-08-21 14:20:00,79.69,79.8,79.61,79.74,45000.0,65.3969,65.4871,65.3312,65.4379,45000.0
2013-08-21 14:30:00,79.82,80.17,79.82,80.03,18400.0,65.5035,65.7908,65.5035,65.6759,18400.0
2013-08-21 14:40:00,80.0,80.28,79.96,80.26,10800.0,65.6513,65.881,65.6184,65.8646,10800.0
2013-08-21 14:50:00,80.24,80.25,80.11,80.11,8600.0,65.8482,65.8564,65.7415,65.7415,8600.0
2013-08-21 15:00:00,80.14,80.15,79.9,79.95,27200.0,65.7662,65.7744,65.5692,65.6102,27200.0
2013-08-21 15:10:00,79.94,80.07,79.92,80.0,17000.0,65.602,65.7087,65.5856,65.6513,17000.0
2013-08-21 15:20:00,79.98,80.0,79.82,79.88,22800.0,65.6349,65.6513,65.5035,65.5528,22800.0
2013-08-21 15:30:00,79.89,79.97,79.79,79.81,17000.0,65.561,65.6266,65.4789,65.4953,17000.0
2013-08-21 15:40:00,79.79,79.82,79.72,79.73,56800.0,65.4789,65.5035,65.4215,65.4297,56800.0
2013-08-21 15:50:00,79.72,79.77,79.51,79.58,60800.0,65.4215,65.4625,65.2491,65.3066,60800.0
2013-08-22 09:30:00,79.72,79.72,78.93,79.56,26600.0,65.4215,65.4215,64.7732,65.2902,26600.0
2013-08-22 09:40:00,79.64,79.72,79.4,79.42,17800.0,65.3558,65.4215,65.1589,65.1753,17800.0
2013-08-22 09:50:00,79.47,79.71,79.44,79.6,18800.0,65.2163,65.4133,65.1917,65.323,18800.0
2013-08-22 10:00:00,79.51,79.67,79.43,79.53,14600.0,65.2491,65.3805,65.1835,65.2656,14600.0
2013-08-22 10:10:00,79.56,79.88,79.56,79.85,26000.0,65.2902,65.5528,65.2902,65.5282,26000.0
2013-08-22 10:20:00,79.85,79.9,79.73,79.75,25400.0,65.5282,65.5692,65.4297,65.4461,25400.0
2013-08-22 10:30:00,79.8,79.8,79.69,79.69,7600.0,65.4871,65.4871,65.3969,65.3969,7600.0
2013-08-22 10:40:00,79.73,79.9,79.71,79.75,13200.0,65.4297,65.5692,65.4133,65.4461,13200.0
2013-08-22 10:50:00,79.73,79.73,79.64,79.66,39800.0,65.4297,65.4297,65.3558,65.3722,39800.0
2013-08-22 11:00:00,79.69,79.79,79.67,79.72,13200.0,65.3969,65.4789,65.3805,65.4215,13200.0
2013-08-22 11:10:00,79.71,79.73,79.52,79.52,22200.0,65.4133,65.4297,65.2574,65.2574,22200.0
2013-08-22 11:20:00,79.57,79.65,79.56,79.6,11600.0,65.2984,65.364,65.2902,65.323,11600.0
2013-08-22 11:30:00,79.6,79.71,79.56,79.63,27200.0,65.323,65.4133,65.2902,65.3476,27200.0
2013-08-22 11:40:00,79.64,79.65,79.54,79.64,21800.0,65.3558,65.364,65.2738,65.3558,21800.0
2013-08-22 11:50:00,79.68,79.71,79.63,79.71,15200.0,65.3887,65.4133,65.3476,65.4133,15200.0
2013-08-22 12:00:00,79.72,79.87,79.72,79.83,12000.0,65.4215,65.5446,65.4215,65.5118,12000.0
2013-08-22 12:10:00,79.83,79.83,79.78,79.78,20600.0,65.5118,65.5118,65.4707,65.4707,20600.0
2013-08-22 12:20:00,79.77,79.78,79.71,79.72,8200.0,65.4625,65.4707,65.4133,65.4215,8200.0
2013-08-22 12:30:00,79.66,79.79,79.66,79.79,3200.0,65.3722,65.4789,65.3722,65.4789,3200.0
2013-08-22 12:40:00,79.79,79.83,79.75,79.77,12200.0,65.4789,65.5118,65.4461,65.4625,12200.0
2013-08-22 12:50:00,79.77,79.77,79.52,79.52,3600.0,65.4625,65.4625,65.2574,65.2574,3600.0
2013-08-22 13:00:00,79.53,79.7,79.53,79.7,8200.0,65.2656,65.4051,65.2656,65.4051,8200.0
2013-08-22 13:10:00,79.67,79.79,79.67,79.73,18400.0,65.3805,65.4789,65.3805,65.4297,18400.0
2013-08-22 13:20:00,79.73,79.85,79.73,79.85,4200.0,65.4297,65.5282,65.4297,65.5282,4200.0
2013-08-22 13:30:00,79.88,79.9,79.86,79.9,5600.0,65.5528,65.5692,65.5364,65.5692,5600.0
2013-08-22 13:40:00,79.89,79.91,79.85,79.89,15200.0,65.561,65.5774,65.5282,65.561,15200.0
2013-08-22 13:50:00,79.89,80.0,79.8,79.94,7200.0,65.561,65.6513,65.4871,65.602,7200.0
2013-08-22 14:00:00,79.98,80.02,79.95,79.95,7400.0,65.6349,65.6677,65.6102,65.6102,7400.0
2013-08-22 14:10:00,79.93,79.94,79.82,79.85,7400.0,65.5938,65.602,65.5035,65.5282,7400.0
2013-08-22 14:20:00,79.88,80.04,79.88,80.04,6800.0,65.5528,65.6841,65.5528,65.6841,6800.0
2013-08-22 14:30:00,80.05,80.24,80.04,80.07,6200.0,65.6923,65.8482,65.6841,65.7087,6200.0
2013-08-22 14:40:00,80.06,80.1,79.95,79.96,6000.0,65.7005,65.7333,65.6102,65.6184,6000.0
2013-08-22 14:50:00,79.96,80.1,79.48,79.68,12200.0,65.6184,65.7333,65.2245,65.3887,12200.0
2013-08-22 15:00:00,79.71,79.89,79.71,79.82,24200.0,65.4133,65.561,65.4133,65.5035,24200.0
2013-08-22 15:10:00,79.81,79.96,79.79,79.92,5400.0,65.4953,65.6184,65.4789,65.5856,5400.0
2013-08-22 15:20:00,79.94,80.08,79.94,80.08,7400.0,65.602,65.7169,65.602,65.7169,7400.0
2013-08-22 15:30:00,80.17,80.19,79.97,80.07,26600.0,65.7908,65.8072,65.6266,65.7087,26600.0
2013-08-22 15:40:00,80.06,80.1,80.02,80.05,24400.0,65.7005,65.7333,65.6677,65.6923,24400.0
2013-08-22 15:50:00,80.05,80.11,79.99,80.04,42800.0,65.6923,65.7415,65.6431,65.6841,42800.0
2013-08-23 09:30:00,80.23,80.23,79.83,80.0,37800.0,65.84,65.84,65.5118,65.6513,37800.0
2013-08-23 09:40:00,79.98,80.0,79.7,79.85,15800.0,65.6349,65.6513,65.4051,65.5282,15800.0
2013-08-23 09:50:00,79.82,79.82,79.51,79.52,6600.0,65.5035,65.5035,65.2491,65.2574,6600.0
2013-08-23 10:00:00,79.52,79.69,79.35,79.66,64600.0,65.2574,65.3969,65.1178,65.3722,64600.0
2013-08-23 10:10:00,79.66,79.94,79.6,79.82,23400.0,65.3722,65.602,65.323,65.5035,23400.0
2013-08-23 10:20:00,79.82,79.97,79.8,79.86,27200.0,65.5035,65.6266,65.4871,65.5364,27200.0
2013-08-23 10:30:00,79.87,80.08,79.8,79.97,21600.0,65.5446,65.7169,65.4871,65.6266,21600.0
2013-08-23 10:40:00,80.0,80.3,80.0,80.29,37200.0,65.6513,65.8975,65.6513,65.8892,37200.0
2013-08-23 10:50:00,80.3,80.58,80.3,80.49,27000.0,65.8975,66.1272,65.8975,66.0534,27000.0
2013-08-23 11:00:00,80.44,80.57,80.39,80.48,19600.0,66.0123,66.119,65.9713,66.0452,19600.0
2013-08-23 11:10:00,80.48,80.54,80.33,80.47,15800.0,66.0452,66.0944,65.9221,66.037,15800.0
2013-08-23 11:20:00,80.47,80.51,80.39,80.51,10000.0,66.037,66.0698,65.9713,66.0698,10000.0
2013-08-23 11:30:00,80.47,80.55,80.33,80.44,13000.0,66.037,66.1026,65.9221,66.0123,13000.0
2013-08-23 11:40:00,80.44,80.63,80.44,80.55,12000.0,66.0123,66.1683,66.0123,66.1026,12000.0
2013-08-23 11:50:00,80.54,80.56,80.48,80.51,9000.0,66.0944,66.1108,66.0452,66.0698,9000.0
2013-08-23 12:00:00,80.5,80.57,80.39,80.39,13000.0,66.0616,66.119,65.9713,65.9713,13000.0
2013-08-23 12:10:00,80.42,80.58,80.39,80.54,15000.0,65.9959,66.1272,65.9713,66.0944,15000.0
2013-08-23 12:20:00,80.54,80.54,80.37,80.5,18400.0,66.0944,66.0944,65.9549,66.0616,18400.0
2013-08-23 12:30:00,80.5,80.6,80.5,80.53,14800.0,66.0616,66.1436,66.0616,66.0862,14800.0
2013-08-23 12:40:00,80.54,80.54,80.43,80.43,5400.0,66.0944,66.0944,66.0041,66.0041,5400.0
2013-08-23 12:50:00,80.39,80.6,80.39,80.51,10200.0,65.9713,66.1436,65.9713,66.0698,10200.0
2013-08-23 13:00:00,80.5,80.51,80.39,80.4,6800.0,66.0616,66.0698,65.9713,65.9795,6800.0
2013-08-23 13:10:00,80.39,80.52,80.39,80.49,13600.0,65.9713,66.078,65.9713,66.0534,13600.0
2013-08-23 13:20:00,80.49,80.53,80.42,80.49,27400.0,66.0534,66.0862,65.9959,66.0534,27400.0
2013-08-23 13:30:00,80.5,80.57,80.5,80.57,18600.0,66.0616,66.119,66.0616,66.119,18600.0
2013-08-23 13:40:00,80.6,80.64,80.57,80.64,14800.0,66.1436,66.1765,66.119,66.1765,14800.0
2013-08-23 13:50:00,80.64,80.8,80.64,80.78,27200.0,66.1765,66.3078,66.1765,66.2914,27200.0
2013-08-23 14:00:00,80.75,80.75,80.61,80.62,16600.0,66.2667,66.2667,66.1519,66.1601,16600.0
2013-08-23 14:10:00,80.58,80.7,80.58,80.7,26400.0,66.1272,66.2257,66.1272,66.2257,26400.0
2013-08-23 14:20:00,80.71,80.75,80.69,80.7,21600.0,66.2339,66.2667,66.2175,66.2257,21600.0
2013-08-23 14:30:00,80.69,80.78,80.66,80.78,26800.0,66.2175,66.2914,66.1929,66.2914,26800.0
2013-08-23 14:40:00,80.78,80.8,80.74,80.78,26800.0,66.2914,66.3078,66.2585,66.2914,26800.0
2013-08-23 14:50:00,80.78,80.98,80.78,80.96,29400.0,66.2914,66.4555,66.2914,66.4391,29400.0
2013-08-23 15:00:00,80.94,80.95,80.88,80.88,22000.0,66.4227,66.4309,66.3734,66.3734,22000.0
2013-08-23 15:10:00,80.9,80.92,80.84,80.92,29400.0,66.3898,66.4063,66.3406,66.4063,29400.0
2013-08-23 15:20:00,80.92,81.0,80.89,80.98,33600.0,66.4063,66.4719,66.3816,66.4555,33600.0
2013-08-23 15:30:00,80.96,81.06,80.96,81.05,37800.0,66.4391,66.5211,66.4391,66.5129,37800.0
2013-08-23 15:40:00,81.05,81.21,81.02,81.17,121200.0,66.5129,66.6442,66.4883,66.6114,121200.0
2013-08-23 15:50:00,81.19,81.19,81.07,81.12,86800.0,66.6278,66.6278,66.5293,66.5704,86800.0
2013-08-26 09:30:00,81.32,81.42,80.91,81.26,26000.0,66.7345,66.8166,66.398,66.6853,26000.0
2013-08-26 09:40:00,81.23,81.42,80.99,81.0,15000.0,66.6607,66.8166,66.4637,66.4719,15000.0
2013-08-26 09:50:00,81.0,81.04,80.71,80.82,18200.0,66.4719,66.5047,66.2339,66.3242,18200.0
2013-08-26 10:00:00,80.82,80.99,80.82,80.97,14400.0,66.3242,66.4637,66.3242,66.4473,14400.0
2013-08-26 10:10:00,81.0,81.16,80.91,81.02,24600.0,66.4719,66.6032,66.398,66.4883,24600.0
2013-08-26 10:20:00,81.02,81.05,80.89,80.89,27000.0,66.4883,66.5129,66.3816,66.3816,27000.0
2013-08-26 10:30:00,80.91,81.16,80.88,81.11,17000.0,66.398,66.6032,66.3734,66.5622,17000.0
2013-08-26 10:40:00,81.18,81.18,80.99,81.05,20000.0,66.6196,66.6196,66.4637,66.5129,20000.0
2013-08-26 10:50:00,81.02,81.09,81.0,81.02,15800.0,66.4883,66.5458,66.4719,66.4883,15800.0
2013-08-26 11:00:00,81.02,81.08,80.97,81.07,19400.0,66.4883,66.5376,66.4473,66.5293,19400.0
2013-08-26 11:10:00,81.07,81.07,80.83,80.9,31800.0,66.5293,66.5293,66.3324,66.3898,31800.0
2013-08-26 11:20:00,80.94,80.98,80.8,80.83,16800.0,66.4227,66.4555,66.3078,66.3324,16800.0
2013-08-26 11:30:00,80.84,80.91,80.81,80.81,17200.0,66.3406,66.398,66.316,66.316,17200.0
2013-08-26 11:40:00,80.8,80.81,80.66,80.7,35000.0,66.3078,66.316,66.1929,66.2257,35000.0
2013-08-26 11:50:00,80.72,80.74,80.64,80.7,14000.0,66.2421,66.2585,66.1765,66.2257,14000.0
2013-08-26 12:00:00,80.71,80.71,80.62,80.63,14400.0,66.2339,66.2339,66.1601,66.1683,14400.0
2013-08-26 12:10:00,80.61,80.75,80.56,80.62,19600.0,66.1519,66.2667,66.1108,66.1601,19600.0
2013-08-26 12:20:00,80.64,80.7,80.57,80.58,17000.0,66.1765,66.2257,66.119,66.1272,17000.0
2013-08-26 12:30:00,80.58,80.63,80.51,80.51,15400.0,66.1272,66.1683,66.0698,66.0698,15400.0
2013-08-26 12:40:00,80.52,80.62,80.46,80.55,29000.0,66.078,66.1601,66.0288,66.1026,29000.0
2013-08-26 12:50:00,80.55,80.69,80.53,80.69,12600.0,66.1026,66.2175,66.0862,66.2175,12600.0
2013-08-26 13:00:00,80.74,80.74,80.64,80.69,8200.0,66.2585,66.2585,66.1765,66.2175,8200.0
2013-08-26 13:10:00,80.7,80.75,80.66,80.74,10400.0,66.2257,66.2667,66.1929,66.2585,10400.0
2013-08-26 13:20:00,80.74,80.79,80.69,80.72,7400.0,66.2585,66.2996,66.2175,66.2421,7400.0
2013-08-26 13:30:00,80.67,80.67,80.58,80.59,7800.0,66.2011,66.2011,66.1272,66.1354,7800.0
2013-08-26 13:40:00,80.59,80.63,80.58,80.61,8200.0,66.1354,66.1683,66.1272,66.1519,8200.0
2013-08-26 13:50:00,80.59,80.68,80.54,80.6,19600.0,66.1354,66.2093,66.0944,66.1436,19600.0
2013-08-26 14:00:00,80.61,80.64,80.46,80.46,16600.0,66.1519,66.1765,66.0288,66.0288,16600.0
2013-08-26 14:10:00,80.45,80.65,80.45,80.52,16600.0,66.0206,66.1847,66.0206,66.078,16600.0
2013-08-26 14:20:00,80.52,80.53,80.47,80.53,10400.0,66.078,66.0862,66.037,66.0862,10400.0
2013-08-26 14:30:00,80.55,80.57,80.45,80.47,16800.0,66.1026,66.119,66.0206,66.037,16800.0
2013-08-26 14:40:00,80.47,80.56,80.42,80.48,14800.0,66.037,66.1108,65.9959,66.0452,14800.0
2013-08-26 14:50:00,80.49,80.53,80.46,80.51,13400.0,66.0534,66.0862,66.0288,66.0698,13400.0
2013-08-26 15:00:00,80.55,80.58,80.51,80.51,8400.0,66.1026,66.1272,66.0698,66.0698,8400.0
2013-08-26 15:10:00,80.51,80.51,80.1,80.14,35200.0,66.0698,66.0698,65.7333,65.7662,35200.0
2013-08-26 15:20:00,80.14,80.14,79.88,80.03,36800.0,65.7662,65.7662,65.5528,65.6759,36800.0
2013-08-26 15:30:00,80.03,80.18,80.03,80.13,33800.0,65.6759,65.799,65.6759,65.7579,33800.0
2013-08-26 15:40:00,80.16,80.29,80.13,80.17,47200.0,65.7826,65.8892,65.7579,65.7908,47200.0
2013-08-26 15:50:00,80.16,80.25,80.13,80.13,90400.0,65.7826,65.8564,65.7579,65.7579,90400.0
2013-08-27 09:30:00,79.14,79.46,78.74,79.46,33000.0,64.9455,65.2081,64.6173,65.2081,33000.0
2013-08-27 09:40:00,79.5,79.5,78.75,78.89,38800.0,65.2409,65.2409,64.6255,64.7404,38800.0
2013-08-27 09:50:00,78.85,79.2,78.8,78.94,47400.0,64.7075,64.9948,64.6665,64.7814,47400.0
2013-08-27 10:00:00,78.92,79.14,78.68,78.92,51200.0,64.765,64.9455,64.568,64.765,51200.0
2013-08-27 10:10:00,78.95,79.0,78.76,78.91,25000.0,64.7896,64.8306,64.6337,64.7568,25000.0
2013-08-27 10:20:00,78.91,78.91,78.7,78.89,58400.0,64.7568,64.7568,64.5844,64.7404,58400.0
2013-08-27 10:30:00,78.91,79.05,78.81,78.98,21000.0,64.7568,64.8717,64.6747,64.8142,21000.0
2013-08-27 10:40:00,79.03,79.15,78.94,78.94,20400.0,64.8552,64.9537,64.7814,64.7814,20400.0
2013-08-27 10:50:00,78.95,79.16,78.85,79.1,11600.0,64.7896,64.9619,64.7075,64.9127,11600.0
2013-08-27 11:00:00,79.11,79.14,79.0,79.0,10200.0,64.9209,64.9455,64.8306,64.8306,10200.0
2013-08-27 11:10:00,79.02,79.04,78.89,79.04,9000.0,64.847,64.8634,64.7404,64.8634,9000.0
2013-08-27 11:20:00,79.06,79.23,78.98,79.21,50000.0,64.8799,65.0194,64.8142,65.003,50000.0
2013-08-27 11:30:00,79.23,79.28,79.07,79.13,25800.0,65.0194,65.0604,64.8881,64.9373,25800.0
2013-08-27 11:40:00,79.11,79.11,78.99,79.01,14600.0,64.9209,64.9209,64.8224,64.8388,14600.0
2013-08-27 11:50:00,79.05,79.07,79.02,79.07,12000.0,64.8717,64.8881,64.847,64.8881,12000.0
2013-08-27 12:00:00,79.07,79.09,79.01,79.05,29400.0,64.8881,64.9045,64.8388,64.8717,29400.0
2013-08-27 12:10:00,79.06,79.1,78.87,78.95,12600.0,64.8799,64.9127,64.7239,64.7896,12600.0
2013-08-27 12:20:00,78.96,79.06,78.96,79.06,14800.0,64.7978,64.8799,64.7978,64.8799,14800.0
2013-08-27 12:30:00,79.03,79.14,79.03,79.13,9200.0,64.8552,64.9455,64.8552,64.9373,9200.0
2013-08-27 12:40:00,79.11,79.16,79.03,79.16,24800.0,64.9209,64.9619,64.8552,64.9619,24800.0
2013-08-27 12:50:00,79.17,79.19,79.02,79.02,7200.0,64.9701,64.9865,64.847,64.847,7200.0
2013-08-27 13:00:00,79.0,79.03,78.92,78.98,14200.0,64.8306,64.8552,64.765,64.8142,14200.0
2013-08-27 13:10:00,78.96,79.03,78.94,79.01,17200.0,64.7978,64.8552,64.7814,64.8388,17200.0
2013-08-27 13:20:00,79.0,79.04,78.92,78.95,25400.0,64.8306,64.8634,64.765,64.7896,25400.0
2013-08-27 13:30:00,78.99,79.08,78.98,78.98,10400.0,64.8224,64.8963,64.8142,64.8142,10400.0
2013-08-27 13:40:00,78.98,79.09,78.89,79.05,9200.0,64.8142,64.9045,64.7404,64.8717,9200.0
2013-08-27 13:50:00,79.11,79.11,78.92,78.94,6400.0,64.9209,64.9209,64.765,64.7814,6400.0
2013-08-27 14:00:00,78.95,78.98,78.83,78.83,10600.0,64.7896,64.8142,64.6911,64.6911,10600.0
2013-08-27 14:10:00,78.83,78.83,78.67,78.78,9200.0,64.6911,64.6911,64.5598,64.6501,9200.0
2013-08-27 14:20:00,78.76,78.83,78.66,78.83,10400.0,64.6337,64.6911,64.5516,64.6911,10400.0
2013-08-27 14:30:00,78.81,78.83,78.64,78.72,12800.0,64.6747,64.6911,64.5352,64.6008,12800.0
2013-08-27 14:40:00,78.74,78.88,78.73,78.83,14200.0,64.6173,64.7321,64.609,64.6911,14200.0
2013-08-27 14:50:00,78.82,78.85,78.69,78.82,13600.0,64.6829,64.7075,64.5762,64.6829,13600.0
2013-08-27 15:00:00,78.8,78.86,78.73,78.77,17400.0,64.6665,64.7157,64.609,64.6419,17400.0
2013-08-27 15:10:00,78.76,78.76,78.58,78.64,23000.0,64.6337,64.6337,64.486,64.5352,23000.0
2013-08-27 15:20:00,78.64,78.71,78.55,78.61,21600.0,64.5352,64.5926,64.4613,64.5106,21600.0
2013-08-27 15:30:00,78.64,78.71,78.5,78.55,35600.0,64.5352,64.5926,64.4203,64.4613,35600.0
2013-08-27 15:40:00,78.55,78.83,78.55,78.82,32200.0,64.4613,64.6911,64.4613,64.6829,32200.0
2013-08-27 15:50:00,78.82,78.98,78.78,78.87,192200.0,64.6829,64.8142,64.6501,64.7239,192200.0
2013-08-28 09:30:00,78.47,78.85,78.05,78.21,86400.0,64.3957,64.7075,64.051,64.1823,86400.0
2013-08-28 09:40:00,78.26,78.56,78.26,78.27,27800.0,64.2233,64.4695,64.2233,64.2316,27800.0
2013-08-28 09:50:00,78.32,78.52,78.14,78.23,22400.0,64.2726,64.4367,64.1249,64.1987,22400.0
2013-08-28 10:00:00,78.27,78.45,78.03,78.03,34600.0,64.2316,64.3793,64.0346,64.0346,34600.0
2013-08-28 10:10:00,78.03,78.28,77.94,78.27,51000.0,64.0346,64.2398,63.9607,64.2316,51000.0
2013-08-28 10:20:00,78.35,78.38,78.14,78.19,22800.0,64.2972,64.3218,64.1249,64.1659,22800.0
2013-08-28 10:30:00,78.19,78.27,78.13,78.15,22200.0,64.1659,64.2316,64.1167,64.1331,22200.0
2013-08-28 10:40:00,78.18,78.22,78.13,78.16,36200.0,64.1577,64.1905,64.1167,64.1413,36200.0
2013-08-28 10:50:00,78.14,78.15,78.0,78.12,58800.0,64.1249,64.1331,64.01,64.1085,58800.0
2013-08-28 11:00:00,78.13,78.16,77.99,78.02,36400.0,64.1167,64.1413,64.0018,64.0264,36400.0
2013-08-28 11:10:00,78.05,78.19,78.01,78.04,30800.0,64.051,64.1659,64.0182,64.0428,30800.0
2013-08-28 11:20:00,78.06,78.12,77.99,78.04,26000.0,64.0592,64.1085,64.0018,64.0428,26000.0
2013-08-28 11:30:00,78.08,78.24,78.07,78.21,10200.0,64.0756,64.2069,64.0674,64.1823,10200.0
2013-08-28 11:40:00,78.2,78.39,78.18,78.31,20000.0,64.1741,64.33,64.1577,64.2644,20000.0
2013-08-28 11:50:00,78.34,78.51,78.33,78.48,13200.0,64.289,64.4285,64.2808,64.4039,13200.0
2013-08-28 12:00:00,78.49,78.55,78.39,78.55,8200.0,64.4121,64.4613,64.33,64.4613,8200.0
2013-08-28 12:10:00,78.55,78.55,78.45,78.53,7200.0,64.4613,64.4613,64.3793,64.4449,7200.0
2013-08-28 12:20:00,78.54,78.55,78.45,78.51,9600.0,64.4531,64.4613,64.3793,64.4285,9600.0
2013-08-28 12:30:00,78.52,78.55,78.44,78.44,12000.0,64.4367,64.4613,64.3711,64.3711,12000.0
2013-08-28 12:40:00,78.46,78.48,78.39,78.39,14000.0,64.3875,64.4039,64.33,64.33,14000.0
2013-08-28 12:50:00,78.43,78.57,78.43,78.51,11800.0,64.3629,64.4777,64.3629,64.4285,11800.0
2013-08-28 13:00:00,78.53,78.54,78.35,78.36,13400.0,64.4449,64.4531,64.2972,64.3054,13400.0
2013-08-28 13:10:00,78.36,78.37,78.26,78.28,14800.0,64.3054,64.3136,64.2233,64.2398,14800.0
2013-08-28 13:20:00,78.29,78.32,78.25,78.32,15200.0,64.248,64.2726,64.2151,64.2726,15200.0
2013-08-28 13:30:00,78.35,78.36,78.19,78.26,15200.0,64.2972,64.3054,64.1659,64.2233,15200.0
2013-08-28 13:40:00,78.29,78.43,78.23,78.34,30400.0,64.248,64.3629,64.1987,64.289,30400.0
2013-08-28 13:50:00,78.42,78.46,78.35,78.36,10800.0,64.3547,64.3875,64.2972,64.3054,10800.0
2013-08-28 14:00:00,78.39,78.47,78.21,78.24,22400.0,64.33,64.3957,64.1823,64.2069,22400.0
2013-08-28 14:10:00,78.26,78.28,78.13,78.13,35800.0,64.2233,64.2398,64.1167,64.1167,35800.0
2013-08-28 14:20:00,78.14,78.18,78.1,78.1,19600.0,64.1249,64.1577,64.092,64.092,19600.0
2013-08-28 14:30:00,78.1,78.16,77.95,77.95,29400.0,64.092,64.1413,63.969,63.969,29400.0
2013-08-28 14:40:00,77.99,78.09,77.96,78.0,33000.0,64.0018,64.0838,63.9772,64.01,33000.0
2013-08-28 14:50:00,78.0,78.11,77.99,78.04,35200.0,64.01,64.1003,64.0018,64.0428,35200.0
2013-08-28 15:00:00,78.03,78.19,77.99,78.19,39000.0,64.0346,64.1659,64.0018,64.1659,39000.0
2013-08-28 15:10:00,78.24,78.33,78.13,78.2,72800.0,64.2069,64.2808,64.1167,64.1741,72800.0
2013-08-28 15:20:00,78.19,78.28,78.1,78.14,148400.0,64.1659,64.2398,64.092,64.1249,148400.0
2013-08-28 15:30:00,78.14,78.23,78.08,78.08,53800.0,64.1249,64.1987,64.0756,64.0756,53800.0
2013-08-28 15:40:00,78.11,78.19,78.04,78.08,85000.0,64.1003,64.1659,64.0428,64.0756,85000.0
2013-08-28 15:50:00,78.08,78.1,77.8,77.9,262600.0,64.0756,64.092,63.8459,63.9279,262600.0
2013-08-29 09:30:00,77.64,78.0,77.64,77.88,32600.0,63.7146,64.01,63.7146,63.9115,32600.0
2013-08-29 09:40:00,77.93,77.97,77.83,77.88,33600.0,63.9525,63.9854,63.8705,63.9115,33600.0
2013-08-29 09:50:00,77.88,78.02,77.88,77.95,39000.0,63.9115,64.0264,63.9115,63.969,39000.0
2013-08-29 10:00:00,78.01,78.05,77.81,77.92,46400.0,64.0182,64.051,63.8541,63.9443,46400.0
2013-08-29 10:10:00,77.94,78.05,77.87,77.97,31800.0,63.9607,64.051,63.9033,63.9854,31800.0
2013-08-29 10:20:00,77.97,78.05,77.83,78.0,26200.0,63.9854,64.051,63.8705,64.01,26200.0
2013-08-29 10:30:00,78.01,78.08,77.99,78.07,49600.0,64.0182,64.0756,64.0018,64.0674,49600.0
2013-08-29 10:40:00,78.07,78.13,78.01,78.08,46600.0,64.0674,64.1167,64.0182,64.0756,46600.0
2013-08-29 10:50:00,78.05,78.2,78.02,78.1,50200.0,64.051,64.1741,64.0264,64.092,50200.0
2013-08-29 11:00:00,78.1,78.1,78.0,78.01,85600.0,64.092,64.092,64.01,64.0182,85600.0
2013-08-29 11:10:00,78.02,78.08,77.98,78.01,51600.0,64.0264,64.0756,63.9936,64.0182,51600.0
2013-08-29 11:20:00,78.0,78.06,77.97,77.99,53600.0,64.01,64.0592,63.9854,64.0018,53600.0
2013-08-29 11:30:00,77.98,78.08,77.97,78.03,34000.0,63.9936,64.0756,63.9854,64.0346,34000.0
2013-08-29 11:40:00,78.04,78.1,77.95,78.02,68200.0,64.0428,64.092,63.969,64.0264,68200.0
2013-08-29 11:50:00,78.04,78.07,77.99,78.01,46000.0,64.0428,64.0674,64.0018,64.0182,46000.0
2013-08-29 12:00:00,78.03,78.08,77.97,78.04,81200.0,64.0346,64.0756,63.9854,64.0428,81200.0
2013-08-29 12:10:00,78.04,78.19,77.94,78.13,66800.0,64.0428,64.1659,63.9607,64.1167,66800.0
2013-08-29 12:20:00,78.14,78.36,78.14,78.32,15200.0,64.1249,64.3054,64.1249,64.2726,15200.0
2013-08-29 12:30:00,78.3,78.38,78.27,78.29,25400.0,64.2562,64.3218,64.2316,64.248,25400.0
2013-08-29 12:40:00,78.33,78.42,78.3,78.4,12000.0,64.2808,64.3547,64.2562,64.3382,12000.0
2013-08-29 12:50:00,78.41,78.49,78.38,78.49,18000.0,64.3464,64.4121,64.3218,64.4121,18000.0
2013-08-29 13:00:00,78.49,78.62,78.37,78.58,23400.0,64.4121,64.5188,64.3136,64.486,23400.0
2013-08-29 13:10:00,78.58,78.6,78.51,78.54,17600.0,64.486,64.5024,64.4285,64.4531,17600.0
2013-08-29 13:20:00,78.54,78.55,78.28,78.3,21600.0,64.4531,64.4613,64.2398,64.2562,21600.0
2013-08-29 13:30:00,78.31,78.31,78.2,78.23,14400.0,64.2644,64.2644,64.1741,64.1987,14400.0
2013-08-29 13:40:00,78.23,78.33,78.21,78.24,19000.0,64.1987,64.2808,64.1823,64.2069,19000.0
2013-08-29 13:50:00,78.25,78.29,78.13,78.21,9000.0,64.2151,64.248,64.1167,64.1823,9000.0
2013-08-29 14:00:00,78.2,78.46,78.17,78.41,18600.0,64.1741,64.3875,64.1495,64.3464,18600.0
2013-08-29 14:10:00,78.46,78.46,78.29,78.39,17200.0,64.3875,64.3875,64.248,64.33,17200.0
2013-08-29 14:20:00,78.41,78.46,78.36,78.36,15200.0,64.3464,64.3875,64.3054,64.3054,15200.0
2013-08-29 14:30:00,78.35,78.52,78.35,78.36,15600.0,64.2972,64.4367,64.2972,64.3054,15600.0
2013-08-29 14:40:00,78.37,78.5,78.33,78.48,16800.0,64.3136,64.4203,64.2808,64.4039,16800.0
2013-08-29 14:50:00,78.47,78.48,78.37,78.41,11200.0,64.3957,64.4039,64.3136,64.3464,11200.0
2013-08-29 15:00:00,78.42,78.44,78.25,78.28,26400.0,64.3547,64.3711,64.2151,64.2398,26400.0
2013-08-29 15:10:00,78.31,78.35,78.22,78.22,27400.0,64.2644,64.2972,64.1905,64.1905,27400.0
2013-08-29 15:20:00,78.22,78.3,78.14,78.17,34600.0,64.1905,64.2562,64.1249,64.1495,34600.0
2013-08-29 15:30:00,78.17,78.18,78.02,78.14,37200.0,64.1495,64.1577,64.0264,64.1249,37200.0
2013-08-29 15:40:00,78.12,78.21,78.08,78.2,42000.0,64.1085,64.1823,64.0756,64.1741,42000.0
2013-08-29 15:50:00,78.14,78.19,78.09,78.1,62000.0,64.1249,64.1659,64.0838,64.092,62000.0
2013-08-30 09:30:00,78.27,78.44,78.17,78.38,19400.0,64.2316,64.3711,64.1495,64.3218,19400.0
2013-08-30 09:40:00,78.25,78.56,78.23,78.3,23400.0,64.2151,64.4695,64.1987,64.2562,23400.0
2013-08-30 09:50:00,78.35,78.63,78.31,78.46,20600.0,64.2972,64.527,64.2644,64.3875,20600.0
2013-08-30 10:00:00,78.47,78.47,78.32,78.36,13000.0,64.3957,64.3957,64.2726,64.3054,13000.0
2013-08-30 10:10:00,78.33,78.44,78.18,78.33,8000.0,64.2808,64.3711,64.1577,64.2808,8000.0
2013-08-30 10:20:00,78.33,78.42,78.26,78.29,15000.0,64.2808,64.3547,64.2233,64.248,15000.0
2013-08-30 10:30:00,78.29,78.43,78.2,78.24,8000.0,64.248,64.3629,64.1741,64.2069,8000.0
2013-08-30 10:40:00,78.23,78.27,78.06,78.16,10400.0,64.1987,64.2316,64.0592,64.1413,10400.0
2013-08-30 10:50:00,78.11,78.19,78.08,78.14,8200.0,64.1003,64.1659,64.0756,64.1249,8200.0
2013-08-30 11:00:00,78.13,78.27,78.13,78.17,8600.0,64.1167,64.2316,64.1167,64.1495,8600.0
2013-08-30 11:10:00,78.17,78.31,78.17,78.26,4600.0,64.1495,64.2644,64.1495,64.2233,4600.0
2013-08-30 11:20:00,78.24,78.28,78.15,78.22,12600.0,64.2069,64.2398,64.1331,64.1905,12600.0
2013-08-30 11:30:00,78.16,78.17,78.09,78.11,10000.0,64.1413,64.1495,64.0838,64.1003,10000.0
2013-08-30 11:40:00,78.08,78.11,77.98,78.05,8000.0,64.0756,64.1003,63.9936,64.051,8000.0
2013-08-30 11:50:00,78.03,78.11,77.96,77.96,10600.0,64.0346,64.1003,63.9772,63.9772,10600.0
2013-08-30 12:00:00,77.98,78.01,77.89,77.98,18200.0,63.9936,64.0182,63.9197,63.9936,18200.0
2013-08-30 12:10:00,77.97,78.13,77.97,78.1,6200.0,63.9854,64.1167,63.9854,64.092,6200.0
2013-08-30 12:20:00,78.1,78.1,77.97,78.0,7600.0,64.092,64.092,63.9854,64.01,7600.0
2013-08-30 12:30:00,78.04,78.06,77.93,78.06,9000.0,64.0428,64.0592,63.9525,64.0592,9000.0
2013-08-30 12:40:00,78.07,78.15,78.05,78.15,9000.0,64.0674,64.1331,64.051,64.1331,9000.0
2013-08-30 12:50:00,78.14,78.19,78.11,78.19,9200.0,64.1249,64.1659,64.1003,64.1659,9200.0
2013-08-30 13:00:00,78.18,78.2,77.9,77.93,13000.0,64.1577,64.1741,63.9279,63.9525,13000.0
2013-08-30 13:10:00,77.85,78.23,77.85,78.12,23600.0,63.8869,64.1987,63.8869,64.1085,23600.0
2013-08-30 13:20:00,78.13,78.14,78.0,78.1,8600.0,64.1167,64.1249,64.01,64.092,8600.0
2013-08-30 13:30:00,78.13,78.13,78.0,78.08,9000.0,64.1167,64.1167,64.01,64.0756,9000.0
2013-08-30 13:40:00,78.04,78.2,77.91,78.18,8200.0,64.0428,64.1741,63.9361,64.1577,8200.0
2013-08-30 13:50:00,78.11,78.14,78.02,78.05,6800.0,64.1003,64.1249,64.0264,64.051,6800.0
2013-08-30 14:00:00,78.01,78.03,77.94,77.98,11200.0,64.0182,64.0346,63.9607,63.9936,11200.0
2013-08-30 14:10:00,78.01,78.07,77.89,78.02,14400.0,64.0182,64.0674,63.9197,64.0264,14400.0
2013-08-30 14:20:00,78.0,78.04,77.95,77.96,18200.0,64.01,64.0428,63.969,63.9772,18200.0
2013-08-30 14:30:00,77.99,78.1,77.97,78.08,8000.0,64.0018,64.092,63.9854,64.0756,8000.0
2013-08-30 14:40:00,78.06,78.08,77.98,78.08,10000.0,64.0592,64.0756,63.9936,64.0756,10000.0
2013-08-30 14:50:00,78.06,78.11,78.04,78.05,8800.0,64.0592,64.1003,64.0428,64.051,8800.0
2013-08-30 15:00:00,78.05,78.14,77.99,78.0,25600.0,64.051,64.1249,64.0018,64.01,25600.0
2013-08-30 15:10:00,78.0,78.14,78.0,78.11,27000.0,64.01,64.1249,64.01,64.1003,27000.0
2013-08-30 15:20:00,78.12,78.17,78.06,78.17,17600.0,64.1085,64.1495,64.0592,64.1495,17600.0
2013-08-30 15:30:00,78.17,78.17,78.05,78.1,16200.0,64.1495,64.1495,64.051,64.092,16200.0
2013-08-30 15:40:00,78.11,78.11,77.97,78.02,38000.0,64.1003,64.1003,63.9854,64.0264,38000.0
2013-08-30 15:50:00,78.01,78.16,77.88,78.07,96200.0,64.0182,64.1413,63.9115,64.0674,96200.0
2013-09-03 09:30:00,79.27,79.96,79.27,79.64,37400.0,65.0522,65.6184,65.0522,65.3558,37400.0
2013-09-03 09:40:00,79.64,79.94,79.52,79.59,32800.0,65.3558,65.602,65.2574,65.3148,32800.0
2013-09-03 09:50:00,79.59,79.86,79.53,79.67,110200.0,65.3148,65.5364,65.2656,65.3805,110200.0
2013-09-03 10:00:00,79.64,79.69,79.52,79.6,5800.0,65.3558,65.3969,65.2574,65.323,5800.0
2013-09-03 10:10:00,79.63,79.79,79.35,79.41,39000.0,65.3476,65.4789,65.1178,65.1671,39000.0
2013-09-03 10:20:00,79.4,79.4,79.15,79.31,19000.0,65.1589,65.1589,64.9537,65.085,19000.0
2013-09-03 10:30:00,79.28,79.42,79.2,79.39,14200.0,65.0604,65.1753,64.9948,65.1507,14200.0
2013-09-03 10:40:00,79.39,79.48,79.32,79.44,16400.0,65.1507,65.2245,65.0932,65.1917,16400.0
2013-09-03 10:50:00,79.41,79.42,79.3,79.32,13200.0,65.1671,65.1753,65.0768,65.0932,13200.0
2013-09-03 11:00:00,79.31,79.48,79.31,79.47,10400.0,65.085,65.2245,65.085,65.2163,10400.0
2013-09-03 11:10:00,79.47,79.52,79.23,79.23,8600.0,65.2163,65.2574,65.0194,65.0194,8600.0
2013-09-03 11:20:00,79.2,79.23,78.82,78.82,22600.0,64.9948,65.0194,64.6829,64.6829,22600.0
2013-09-03 11:30:00,78.82,79.01,78.81,79.01,23400.0,64.6829,64.8388,64.6747,64.8388,23400.0
2013-09-03 11:40:00,79.02,79.02,78.75,78.79,37000.0,64.847,64.847,64.6255,64.6583,37000.0
2013-09-03 11:50:00,78.79,78.83,78.72,78.77,16000.0,64.6583,64.6911,64.6008,64.6419,16000.0
2013-09-03 12:00:00,78.74,78.8,78.56,78.77,28200.0,64.6173,64.6665,64.4695,64.6419,28200.0
2013-09-03 12:10:00,78.77,78.81,78.7,78.76,29000.0,64.6419,64.6747,64.5844,64.6337,29000.0
2013-09-03 12:20:00,78.75,78.75,78.69,78.71,7000.0,64.6255,64.6255,64.5762,64.5926,7000.0
2013-09-03 12:30:00,78.71,78.77,78.68,78.71,7200.0,64.5926,64.6419,64.568,64.5926,7200.0
2013-09-03 12:40:00,78.69,78.7,78.56,78.64,16600.0,64.5762,64.5844,64.4695,64.5352,16600.0
2013-09-03 12:50:00,78.61,78.61,78.5,78.5,4200.0,64.5106,64.5106,64.4203,64.4203,4200.0
2013-09-03 13:00:00,78.48,78.56,78.46,78.56,12400.0,64.4039,64.4695,64.3875,64.4695,12400.0
2013-09-03 13:10:00,78.59,78.66,78.54,78.54,7000.0,64.4942,64.5516,64.4531,64.4531,7000.0
2013-09-03 13:20:00,78.4,78.58,78.4,78.55,6600.0,64.3382,64.486,64.3382,64.4613,6600.0
2013-09-03 13:30:00,78.56,78.56,78.47,78.51,4000.0,64.4695,64.4695,64.3957,64.4285,4000.0
2013-09-03 13:40:00,78.53,78.53,78.42,78.45,9400.0,64.4449,64.4449,64.3547,64.3793,9400.0
2013-09-03 13:50:00,78.45,78.49,78.32,78.32,9200.0,64.3793,64.4121,64.2726,64.2726,9200.0
2013-09-03 14:00:00,78.32,78.42,78.24,78.24,13800.0,64.2726,64.3547,64.2069,64.2069,13800.0
2013-09-03 14:10:00,78.28,78.47,78.27,78.33,17800.0,64.2398,64.3957,64.2316,64.2808,17800.0
2013-09-03 14:20:00,78.34,78.47,78.3,78.45,33800.0,64.289,64.3957,64.2562,64.3793,33800.0
2013-09-03 14:30:00,78.42,78.53,78.38,78.45,18000.0,64.3547,64.4449,64.3218,64.3793,18000.0
2013-09-03 14:40:00,78.39,78.42,78.28,78.36,20200.0,64.33,64.3547,64.2398,64.3054,20200.0
2013-09-03 14:50:00,78.38,78.5,78.29,78.45,15200.0,64.3218,64.4203,64.248,64.3793,15200.0
2013-09-03 15:00:00,78.46,78.74,78.46,78.72,30200.0,64.3875,64.6173,64.3875,64.6008,30200.0
2013-09-03 15:10:00,78.71,78.74,78.63,78.67,21200.0,64.5926,64.6173,64.527,64.5598,21200.0
2013-09-03 15:20:00,78.67,78.69,78.59,78.61,36000.0,64.5598,64.5762,64.4942,64.5106,36000.0
2013-09-03 15:30:00,78.55,78.67,78.55,78.67,38200.0,64.4613,64.5598,64.4613,64.5598,38200.0
2013-09-03 15:40:00,78.67,78.8,78.49,78.51,35400.0,64.5598,64.6665,64.4121,64.4285,35400.0
2013-09-03 15:50:00,78.55,78.61,78.51,78.61,63600.0,64.4613,64.5106,64.4285,64.5106,63600.0
2013-09-04 09:30:00,78.45,78.63,78.26,78.28,27800.0,64.3793,64.527,64.2233,64.2398,27800.0
2013-09-04 09:40:00,78.17,78.51,78.17,78.45,16600.0,64.1495,64.4285,64.1495,64.3793,16600.0
2013-09-04 09:50:00,78.42,78.74,78.42,78.64,23200.0,64.3547,64.6173,64.3547,64.5352,23200.0
2013-09-04 10:00:00,78.61,78.75,78.61,78.7,24600.0,64.5106,64.6255,64.5106,64.5844,24600.0
2013-09-04 10:10:00,78.7,78.74,78.6,78.61,20400.0,64.5844,64.6173,64.5024,64.5106,20400.0
2013-09-04 10:20:00,78.61,78.64,78.55,78.59,25400.0,64.5106,64.5352,64.4613,64.4942,25400.0
2013-09-04 10:30:00,78.6,78.63,78.45,78.48,28400.0,64.5024,64.527,64.3793,64.4039,28400.0
2013-09-04 10:40:00,78.48,78.49,78.42,78.45,24600.0,64.4039,64.4121,64.3547,64.3793,24600.0
2013-09-04 10:50:00,78.45,78.5,78.42,78.46,22800.0,64.3793,64.4203,64.3547,64.3875,22800.0
2013-09-04 11:00:00,78.46,78.86,78.45,78.86,22200.0,64.3875,64.7157,64.3793,64.7157,22200.0
2013-09-04 11:10:00,78.89,78.9,78.67,78.86,28400.0,64.7404,64.7486,64.5598,64.7157,28400.0
2013-09-04 11:20:00,78.86,78.96,78.77,78.78,38400.0,64.7157,64.7978,64.6419,64.6501,38400.0
2013-09-04 11:30:00,78.79,78.81,78.75,78.75,24000.0,64.6583,64.6747,64.6255,64.6255,24000.0
2013-09-04 11:40:00,78.77,78.92,78.76,78.91,32200.0,64.6419,64.765,64.6337,64.7568,32200.0
2013-09-04 11:50:00,78.91,78.93,78.82,78.93,29200.0,64.7568,64.7732,64.6829,64.7732,29200.0
2013-09-04 12:00:00,78.97,79.22,78.97,79.22,19400.0,64.806,65.0112,64.806,65.0112,19400.0
2013-09-04 12:10:00,79.23,79.3,79.18,79.3,6800.0,65.0194,65.0768,64.9783,65.0768,6800.0
2013-09-04 12:20:00,79.32,79.38,79.28,79.33,17200.0,65.0932,65.1425,65.0604,65.1014,17200.0
2013-09-04 12:30:00,79.31,79.38,79.23,79.38,12800.0,65.085,65.1425,65.0194,65.1425,12800.0
2013-09-04 12:40:00,79.39,79.39,79.26,79.31,9200.0,65.1507,65.1507,65.044,65.085,9200.0
2013-09-04 12:50:00,79.35,79.44,79.35,79.44,10800.0,65.1178,65.1917,65.1178,65.1917,10800.0
2013-09-04 13:00:00,79.42,79.48,79.36,79.47,12200.0,65.1753,65.2245,65.1261,65.2163,12200.0
2013-09-04 13:10:00,79.45,79.53,79.42,79.52,7000.0,65.1999,65.2656,65.1753,65.2574,7000.0
2013-09-04 13:20:00,79.56,79.66,79.52,79.58,17000.0,65.2902,65.3722,65.2574,65.3066,17000.0
2013-09-04 13:30:00,79.58,79.61,79.49,79.49,21000.0,65.3066,65.3312,65.2327,65.2327,21000.0
2013-09-04 13:40:00,79.46,79.47,79.36,79.36,25000.0,65.2081,65.2163,65.1261,65.1261,25000.0
2013-09-04 13:50:00,79.39,79.41,79.32,79.33,25000.0,65.1507,65.1671,65.0932,65.1014,25000.0
2013-09-04 14:00:00,79.32,79.39,79.28,79.28,18600.0,65.0932,65.1507,65.0604,65.0604,18600.0
2013-09-04 14:10:00,79.24,79.41,79.24,79.37,17200.0,65.0276,65.1671,65.0276,65.1343,17200.0
2013-09-04 14:20:00,79.36,79.47,79.36,79.39,12400.0,65.1261,65.2163,65.1261,65.1507,12400.0
2013-09-04 14:30:00,79.38,79.39,79.28,79.38,12400.0,65.1425,65.1507,65.0604,65.1425,12400.0
2013-09-04 14:40:00,79.39,79.46,79.39,79.45,13400.0,65.1507,65.2081,65.1507,65.1999,13400.0
2013-09-04 14:50:00,79.41,79.52,79.41,79.48,11200.0,65.1671,65.2574,65.1671,65.2245,11200.0
2013-09-04 15:00:00,79.45,79.47,79.38,79.4,17200.0,65.1999,65.2163,65.1425,65.1589,17200.0
2013-09-04 15:10:00,79.39,79.57,79.39,79.53,17800.0,65.1507,65.2984,65.1507,65.2656,17800.0
2013-09-04 15:20:00,79.56,79.61,79.49,79.56,72200.0,65.2902,65.3312,65.2327,65.2902,72200.0
2013-09-04 15:30:00,79.56,79.64,79.47,79.53,62000.0,65.2902,65.3558,65.2163,65.2656,62000.0
2013-09-04 15:40:00,79.5,79.72,79.49,79.69,102200.0,65.2409,65.4215,65.2327,65.3969,102200.0
2013-09-04 15:50:00,79.67,79.67,79.4,79.48,96400.0,65.3805,65.3805,65.1589,65.2245,96400.0
2013-09-05 09:30:00,79.42,79.91,79.17,79.74,18600.0,65.1753,65.5774,64.9701,65.4379,18600.0
2013-09-05 09:40:00,79.79,80.14,79.68,80.04,32000.0,65.4789,65.7662,65.3887,65.6841,32000.0
2013-09-05 09:50:00,80.07,80.64,80.04,80.55,28600.0,65.7087,66.1765,65.6841,66.1026,28600.0
2013-09-05 10:00:00,80.64,80.67,80.21,80.25,31400.0,66.1765,66.2011,65.8236,65.8564,31400.0
2013-09-05 10:10:00,80.27,80.52,80.2,80.42,22800.0,65.8728,66.078,65.8154,65.9959,22800.0
2013-09-05 10:20:00,80.32,80.35,80.21,80.32,5000.0,65.9139,65.9385,65.8236,65.9139,5000.0
2013-09-05 10:30:00,80.35,80.36,80.21,80.35,12400.0,65.9385,65.9467,65.8236,65.9385,12400.0
2013-09-05 10:40:00,80.35,80.41,80.28,80.33,11200.0,65.9385,65.9877,65.881,65.9221,11200.0
2013-09-05 10:50:00,80.33,80.39,80.28,80.28,10000.0,65.9221,65.9713,65.881,65.881,10000.0
2013-09-05 11:00:00,80.28,80.33,80.24,80.29,11800.0,65.881,65.9221,65.8482,65.8892,11800.0
2013-09-05 11:10:00,80.32,80.33,80.26,80.26,8000.0,65.9139,65.9221,65.8646,65.8646,8000.0
2013-09-05 11:20:00,80.27,80.44,80.25,80.41,12000.0,65.8728,66.0123,65.8564,65.9877,12000.0
2013-09-05 11:30:00,80.38,80.48,80.33,80.45,17600.0,65.9631,66.0452,65.9221,66.0206,17600.0
2013-09-05 11:40:00,80.42,80.53,80.42,80.5,12200.0,65.9959,66.0862,65.9959,66.0616,12200.0
2013-09-05 11:50:00,80.5,80.55,80.47,80.5,8400.0,66.0616,66.1026,66.037,66.0616,8400.0
2013-09-05 12:00:00,80.48,80.5,80.45,80.45,12000.0,66.0452,66.0616,66.0206,66.0206,12000.0
2013-09-05 12:10:00,80.49,80.52,80.42,80.43,9000.0,66.0534,66.078,65.9959,66.0041,9000.0
2013-09-05 12:20:00,80.45,80.46,80.42,80.44,2800.0,66.0206,66.0288,65.9959,66.0123,2800.0
2013-09-05 12:30:00,80.48,80.49,80.39,80.4,12800.0,66.0452,66.0534,65.9713,65.9795,12800.0
2013-09-05 12:40:00,80.4,80.45,80.37,80.41,13600.0,65.9795,66.0206,65.9549,65.9877,13600.0
2013-09-05 12:50:00,80.41,80.49,80.41,80.45,7800.0,65.9877,66.0534,65.9877,66.0206,7800.0
2013-09-05 13:00:00,80.45,80.46,80.42,80.45,4000.0,66.0206,66.0288,65.9959,66.0206,4000.0
2013-09-05 13:10:00,80.45,80.45,80.41,80.42,2600.0,66.0206,66.0206,65.9877,65.9959,2600.0
2013-09-05 13:20:00,80.43,80.48,80.43,80.45,9000.0,66.0041,66.0452,66.0041,66.0206,9000.0
2013-09-05 13:30:00,80.46,80.48,80.44,80.44,5800.0,66.0288,66.0452,66.0123,66.0123,5800.0
2013-09-05 13:40:00,80.43,80.58,80.42,80.54,12000.0,66.0041,66.1272,65.9959,66.0944,12000.0
2013-09-05 13:50:00,80.5,80.52,80.47,80.49,6800.0,66.0616,66.078,66.037,66.0534,6800.0
2013-09-05 14:00:00,80.47,80.54,80.42,80.53,11800.0,66.037,66.0944,65.9959,66.0862,11800.0
2013-09-05 14:10:00,80.51,80.56,80.49,80.51,10400.0,66.0698,66.1108,66.0534,66.0698,10400.0
2013-09-05 14:20:00,80.5,80.52,80.43,80.47,19800.0,66.0616,66.078,66.0041,66.037,19800.0
2013-09-05 14:30:00,80.47,80.55,80.45,80.5,12600.0,66.037,66.1026,66.0206,66.0616,12600.0
2013-09-05 14:40:00,80.5,80.54,80.47,80.47,10800.0,66.0616,66.0944,66.037,66.037,10800.0
2013-09-05 14:50:00,80.49,80.61,80.44,80.53,22200.0,66.0534,66.1519,66.0123,66.0862,22200.0
2013-09-05 15:00:00,80.52,80.53,80.42,80.42,15000.0,66.078,66.0862,65.9959,65.9959,15000.0
2013-09-05 15:10:00,80.43,80.5,80.42,80.49,16600.0,66.0041,66.0616,65.9959,66.0534,16600.0
2013-09-05 15:20:00,80.5,80.5,80.42,80.5,17000.0,66.0616,66.0616,65.9959,66.0616,17000.0
2013-09-05 15:30:00,80.49,80.5,80.36,80.39,17600.0,66.0534,66.0616,65.9467,65.9713,17600.0
2013-09-05 15:40:00,80.39,80.44,80.31,80.33,29000.0,65.9713,66.0123,65.9057,65.9221,29000.0
2013-09-05 15:50:00,80.33,80.37,80.27,80.29,51800.0,65.9221,65.9549,65.8728,65.8892,51800.0
2013-09-06 09:30:00,80.49,80.59,80.35,80.44,25200.0,66.0534,66.1354,65.9385,66.0123,25200.0
2013-09-06 09:40:00,80.3,80.3,79.27,79.72,25200.0,65.8975,65.8975,65.0522,65.4215,25200.0
2013-09-06 09:50:00,79.67,79.71,79.17,79.2,23400.0,65.3805,65.4133,64.9701,64.9948,23400.0
2013-09-06 10:00:00,79.21,79.26,78.79,79.17,38200.0,65.003,65.044,64.6583,64.9701,38200.0
2013-09-06 10:10:00,79.17,79.49,79.08,79.49,16200.0,64.9701,65.2327,64.8963,65.2327,16200.0
2013-09-06 10:20:00,79.46,79.57,79.37,79.54,18200.0,65.2081,65.2984,65.1343,65.2738,18200.0
2013-09-06 10:30:00,79.56,79.6,79.44,79.48,17400.0,65.2902,65.323,65.1917,65.2245,17400.0
2013-09-06 10:40:00,79.51,79.91,79.51,79.88,22400.0,65.2491,65.5774,65.2491,65.5528,22400.0
2013-09-06 10:50:00,79.86,79.97,79.74,79.86,24000.0,65.5364,65.6266,65.4379,65.5364,24000.0
2013-09-06 11:00:00,79.85,80.03,79.84,79.84,20200.0,65.5282,65.6759,65.52,65.52,20200.0
2013-09-06 11:10:00,79.87,79.94,79.81,79.85,33200.0,65.5446,65.602,65.4953,65.5282,33200.0
2013-09-06 11:20:00,79.88,80.03,79.86,79.99,22200.0,65.5528,65.6759,65.5364,65.6431,22200.0
2013-09-06 11:30:00,80.01,80.01,79.88,79.98,16000.0,65.6595,65.6595,65.5528,65.6349,16000.0
2013-09-06 11:40:00,79.98,79.99,79.75,79.77,20200.0,65.6349,65.6431,65.4461,65.4625,20200.0
2013-09-06 11:50:00,79.77,79.81,79.67,79.8,9600.0,65.4625,65.4953,65.3805,65.4871,9600.0
2013-09-06 12:00:00,79.8,79.83,79.74,79.82,14200.0,65.4871,65.5118,65.4379,65.5035,14200.0
2013-09-06 12:10:00,79.77,79.79,79.71,79.74,13400.0,65.4625,65.4789,65.4133,65.4379,13400.0
2013-09-06 12:20:00,79.74,79.75,79.64,79.69,11400.0,65.4379,65.4461,65.3558,65.3969,11400.0
2013-09-06 12:30:00,79.67,79.67,79.42,79.42,22800.0,65.3805,65.3805,65.1753,65.1753,22800.0
2013-09-06 12:40:00,79.41,79.5,79.37,79.5,13200.0,65.1671,65.2409,65.1343,65.2409,13200.0
2013-09-06 12:50:00,79.48,79.56,79.45,79.52,8600.0,65.2245,65.2902,65.1999,65.2574,8600.0
2013-09-06 13:00:00,79.52,79.58,79.44,79.53,27200.0,65.2574,65.3066,65.1917,65.2656,27200.0
2013-09-06 13:10:00,79.53,79.55,79.46,79.53,29400.0,65.2656,65.282,65.2081,65.2656,29400.0
2013-09-06 13:20:00,79.54,79.55,79.46,79.49,18200.0,65.2738,65.282,65.2081,65.2327,18200.0
2013-09-06 13:30:00,79.48,79.58,79.47,79.58,11600.0,65.2245,65.3066,65.2163,65.3066,11600.0
2013-09-06 13:40:00,79.56,79.81,79.54,79.77,14600.0,65.2902,65.4953,65.2738,65.4625,14600.0
2013-09-06 13:50:00,79.81,79.89,79.71,79.71,16600.0,65.4953,65.561,65.4133,65.4133,16600.0
2013-09-06 14:00:00,79.71,80.02,79.71,79.91,27000.0,65.4133,65.6677,65.4133,65.5774,27000.0
2013-09-06 14:10:00,79.89,79.94,79.78,79.89,13000.0,65.561,65.602,65.4707,65.561,13000.0
2013-09-06 14:20:00,79.87,79.92,79.82,79.92,15000.0,65.5446,65.5856,65.5035,65.5856,15000.0
2013-09-06 14:30:00,79.91,79.98,79.88,79.89,14800.0,65.5774,65.6349,65.5528,65.561,14800.0
2013-09-06 14:40:00,79.92,80.0,79.82,80.0,16400.0,65.5856,65.6513,65.5035,65.6513,16400.0
2013-09-06 14:50:00,79.99,80.03,79.91,79.97,21000.0,65.6431,65.6759,65.5774,65.6266,21000.0
2013-09-06 15:00:00,79.95,80.01,79.82,79.83,17600.0,65.6102,65.6595,65.5035,65.5118,17600.0
2013-09-06 15:10:00,79.85,79.88,79.75,79.83,27800.0,65.5282,65.5528,65.4461,65.5118,27800.0
2013-09-06 15:20:00,79.85,79.91,79.75,79.83,42800.0,65.5282,65.5774,65.4461,65.5118,42800.0
2013-09-06 15:30:00,79.8,79.89,79.79,79.88,114400.0,65.4871,65.561,65.4789,65.5528,114400.0
2013-09-06 15:40:00,79.85,79.92,79.78,79.83,112600.0,65.5282,65.5856,65.4707,65.5118,112600.0
2013-09-06 15:50:00,79.82,79.89,79.57,79.67,168000.0,65.5035,65.561,65.2984,65.3805,168000.0
2013-09-09 09:30:00,79.77,80.5,79.77,80.06,46600.0,65.4625,66.0616,65.4625,65.7005,46600.0
2013-09-09 09:40:00,80.03,80.33,79.97,80.25,132200.0,65.6759,65.9221,65.6266,65.8564,132200.0
2013-09-09 09:50:00,80.48,80.63,80.43,80.61,21400.0,66.0452,66.1683,66.0041,66.1519,21400.0
2013-09-09 10:00:00,80.67,80.7,80.43,80.44,21400.0,66.2011,66.2257,66.0041,66.0123,21400.0
2013-09-09 10:10:00,80.44,80.6,80.41,80.46,114400.0,66.0123,66.1436,65.9877,66.0288,114400.0
2013-09-09 10:20:00,80.53,80.64,80.46,80.46,13800.0,66.0862,66.1765,66.0288,66.0288,13800.0
2013-09-09 10:30:00,80.5,80.66,80.44,80.6,45200.0,66.0616,66.1929,66.0123,66.1436,45200.0
2013-09-09 10:40:00,80.58,80.79,80.58,80.72,18800.0,66.1272,66.2996,66.1272,66.2421,18800.0
2013-09-09 10:50:00,80.72,80.72,80.55,80.61,10000.0,66.2421,66.2421,66.1026,66.1519,10000.0
2013-09-09 11:00:00,80.69,80.79,80.62,80.73,9600.0,66.2175,66.2996,66.1601,66.2503,9600.0
2013-09-09 11:10:00,80.73,80.76,80.57,80.67,10000.0,66.2503,66.275,66.119,66.2011,10000.0
2013-09-09 11:20:00,80.68,80.72,80.53,80.63,12400.0,66.2093,66.2421,66.0862,66.1683,12400.0
2013-09-09 11:30:00,80.63,80.64,80.6,80.64,4200.0,66.1683,66.1765,66.1436,66.1765,4200.0
2013-09-09 11:40:00,80.66,80.74,80.65,80.74,6200.0,66.1929,66.2585,66.1847,66.2585,6200.0
2013-09-09 11:50:00,80.73,80.75,80.58,80.6,7400.0,66.2503,66.2667,66.1272,66.1436,7400.0
2013-09-09 12:00:00,80.61,80.72,80.59,80.72,6200.0,66.1519,66.2421,66.1354,66.2421,6200.0
2013-09-09 12:10:00,80.72,80.89,80.72,80.82,7200.0,66.2421,66.3816,66.2421,66.3242,7200.0
2013-09-09 12:20:00,80.79,80.85,80.75,80.85,7000.0,66.2996,66.3488,66.2667,66.3488,7000.0
2013-09-09 12:30:00,80.86,80.86,80.76,80.8,6800.0,66.357,66.357,66.275,66.3078,6800.0
2013-09-09 12:40:00,80.84,80.84,80.74,80.74,3400.0,66.3406,66.3406,66.2585,66.2585,3400.0
2013-09-09 12:50:00,80.78,80.79,80.67,80.71,6400.0,66.2914,66.2996,66.2011,66.2339,6400.0
2013-09-09 13:00:00,80.69,80.69,80.64,80.64,5600.0,66.2175,66.2175,66.1765,66.1765,5600.0
2013-09-09 13:10:00,80.64,80.72,80.61,80.63,7400.0,66.1765,66.2421,66.1519,66.1683,7400.0
2013-09-09 13:20:00,80.64,80.69,80.64,80.66,4400.0,66.1765,66.2175,66.1765,66.1929,4400.0
2013-09-09 13:30:00,80.66,80.76,80.66,80.73,7200.0,66.1929,66.275,66.1929,66.2503,7200.0
2013-09-09 13:40:00,80.7,80.79,80.68,80.79,8400.0,66.2257,66.2996,66.2093,66.2996,8400.0
2013-09-09 13:50:00,80.75,80.8,80.67,80.79,10200.0,66.2667,66.3078,66.2011,66.2996,10200.0
2013-09-09 14:00:00,80.82,80.95,80.79,80.95,16000.0,66.3242,66.4309,66.2996,66.4309,16000.0
2013-09-09 14:10:00,80.95,80.97,80.88,80.92,17400.0,66.4309,66.4473,66.3734,66.4063,17400.0
2013-09-09 14:20:00,80.95,80.98,80.86,80.88,11200.0,66.4309,66.4555,66.357,66.3734,11200.0
2013-09-09 14:30:00,80.88,80.92,80.74,80.76,18800.0,66.3734,66.4063,66.2585,66.275,18800.0
2013-09-09 14:40:00,80.78,80.86,80.77,80.79,11400.0,66.2914,66.357,66.2832,66.2996,11400.0
2013-09-09 14:50:00,80.78,80.86,80.77,80.83,10600.0,66.2914,66.357,66.2832,66.3324,10600.0
2013-09-09 15:00:00,80.82,80.88,80.76,80.85,18800.0,66.3242,66.3734,66.275,66.3488,18800.0
2013-09-09 15:10:00,80.85,80.92,80.82,80.82,9400.0,66.3488,66.4063,66.3242,66.3242,9400.0
2013-09-09 15:20:00,80.83,80.86,80.76,80.79,11600.0,66.3324,66.357,66.275,66.2996,11600.0
2013-09-09 15:30:00,80.82,80.85,80.77,80.78,13800.0,66.3242,66.3488,66.2832,66.2914,13800.0
2013-09-09 15:40:00,80.76,80.8,80.74,80.77,20600.0,66.275,66.3078,66.2585,66.2832,20600.0
2013-09-09 15:50:00,80.79,80.84,80.76,80.82,55200.0,66.2996,66.3406,66.275,66.3242,55200.0
2013-09-10 09:30:00,81.42,81.49,81.11,81.38,25400.0,66.8166,66.874,66.5622,66.7837,25400.0
2013-09-10 09:40:00,81.38,81.64,81.2,81.51,21800.0,66.7837,66.9971,66.636,66.8904,21800.0
2013-09-10 09:50:00,81.57,81.67,81.36,81.36,56800.0,66.9397,67.0217,66.7673,66.7673,56800.0
2013-09-10 10:00:00,81.44,81.6,81.36,81.55,24400.0,66.833,66.9643,66.7673,66.9233,24400.0
2013-09-10 10:10:00,81.51,81.58,81.45,81.53,16800.0,66.8904,66.9479,66.8412,66.9068,16800.0
2013-09-10 10:20:00,81.52,81.73,81.51,81.67,31200.0,66.8986,67.071,66.8904,67.0217,31200.0
2013-09-10 10:30:00,81.71,81.81,81.67,81.68,32200.0,67.0546,67.1366,67.0217,67.0299,32200.0
2013-09-10 10:40:00,81.7,81.81,81.67,81.73,13200.0,67.0464,67.1366,67.0217,67.071,13200.0
2013-09-10 10:50:00,81.71,81.71,81.5,81.55,22400.0,67.0546,67.0546,66.8822,66.9233,22400.0
2013-09-10 11:00:00,81.53,81.65,81.52,81.64,62600.0,66.9068,67.0053,66.8986,66.9971,62600.0
2013-09-10 11:10:00,81.7,81.78,81.61,81.65,17800.0,67.0464,67.112,66.9725,67.0053,17800.0
2013-09-10 11:20:00,81.64,81.75,81.64,81.72,9800.0,66.9971,67.0874,66.9971,67.0628,9800.0
2013-09-10 11:30:00,81.71,81.76,81.64,81.72,22200.0,67.0546,67.0956,66.9971,67.0628,22200.0
2013-09-10 11:40:00,81.72,81.72,81.52,81.57,26200.0,67.0628,67.0628,66.8986,66.9397,26200.0
2013-09-10 11:50:00,81.57,81.73,81.55,81.55,39000.0,66.9397,67.071,66.9233,66.9233,39000.0
2013-09-10 12:00:00,81.57,81.59,81.54,81.56,6800.0,66.9397,66.9561,66.9151,66.9315,6800.0
2013-09-10 12:10:00,81.56,81.65,81.53,81.58,17800.0,66.9315,67.0053,66.9068,66.9479,17800.0
2013-09-10 12:20:00,81.62,81.74,81.58,81.64,31000.0,66.9807,67.0792,66.9479,66.9971,31000.0
2013-09-10 12:30:00,81.63,81.74,81.59,81.64,36000.0,66.9889,67.0792,66.9561,66.9971,36000.0
2013-09-10 12:40:00,81.65,81.69,81.6,81.63,8000.0,67.0053,67.0381,66.9643,66.9889,8000.0
2013-09-10 12:50:00,81.64,81.67,81.58,81.63,18800.0,66.9971,67.0217,66.9479,66.9889,18800.0
2013-09-10 13:00:00,81.62,81.65,81.54,81.55,9800.0,66.9807,67.0053,66.9151,66.9233,9800.0
2013-09-10 13:10:00,81.55,81.57,81.45,81.5,27000.0,66.9233,66.9397,66.8412,66.8822,27000.0
2013-09-10 13:20:00,81.51,81.51,81.33,81.36,22000.0,66.8904,66.8904,66.7427,66.7673,22000.0
2013-09-10 13:30:00,81.33,81.48,81.33,81.45,8600.0,66.7427,66.8658,66.7427,66.8412,8600.0
2013-09-10 13:40:00,81.42,81.42,81.36,81.39,10200.0,66.8166,66.8166,66.7673,66.792,10200.0
2013-09-10 13:50:00,81.35,81.42,81.33,81.36,13600.0,66.7591,66.8166,66.7427,66.7673,13600.0
2013-09-10 14:00:00,81.36,81.39,81.33,81.33,16400.0,66.7673,66.792,66.7427,66.7427,16400.0
2013-09-10 14:10:00,81.34,81.45,81.32,81.43,14000.0,66.7509,66.8412,66.7345,66.8248,14000.0
2013-09-10 14:20:00,81.42,81.53,81.41,81.51,36000.0,66.8166,66.9068,66.8084,66.8904,36000.0
2013-09-10 14:30:00,81.5,81.56,81.44,81.53,38000.0,66.8822,66.9315,66.833,66.9068,38000.0
2013-09-10 14:40:00,81.52,81.58,81.49,81.54,16600.0,66.8986,66.9479,66.874,66.9151,16600.0
2013-09-10 14:50:00,81.56,81.6,81.48,81.5,21000.0,66.9315,66.9643,66.8658,66.8822,21000.0
2013-09-10 15:00:00,81.51,81.55,81.45,81.48,14800.0,66.8904,66.9233,66.8412,66.8658,14800.0
2013-09-10 15:10:00,81.45,81.57,81.45,81.52,24600.0,66.8412,66.9397,66.8412,66.8986,24600.0
2013-09-10 15:20:00,81.52,81.64,81.51,81.58,36400.0,66.8986,66.9971,66.8904,66.9479,36400.0
2013-09-10 15:30:00,81.58,81.71,81.57,81.67,29600.0,66.9479,67.0546,66.9397,67.0217,29600.0
2013-09-10 15:40:00,81.67,81.72,81.58,81.7,60600.0,67.0217,67.0628,66.9479,67.0464,60600.0
2013-09-10 15:50:00,81.7,81.83,81.65,81.83,123400.0,67.0464,67.153,67.0053,67.153,123400.0
2013-09-11 09:30:00,81.79,82.02,81.57,81.87,24600.0,67.1202,67.309,66.9397,67.1859,24600.0
2013-09-11 09:40:00,81.96,82.17,81.9,82.12,49000.0,67.2597,67.4321,67.2105,67.391,49000.0
2013-09-11 09:50:00,82.11,82.15,81.92,82.02,18400.0,67.3828,67.4156,67.2269,67.309,18400.0
2013-09-11 10:00:00,81.96,82.08,81.94,82.03,52200.0,67.2597,67.3582,67.2433,67.3172,52200.0
2013-09-11 10:10:00,82.02,82.11,81.95,82.09,13400.0,67.309,67.3828,67.2515,67.3664,13400.0
2013-09-11 10:20:00,82.05,82.05,81.64,81.69,18000.0,67.3336,67.3336,66.9971,67.0381,18000.0
2013-09-11 10:30:00,81.75,81.94,81.74,81.9,12600.0,67.0874,67.2433,67.0792,67.2105,12600.0
2013-09-11 10:40:00,81.87,82.02,81.82,81.82,9200.0,67.1859,67.309,67.1448,67.1448,9200.0
2013-09-11 10:50:00,81.8,81.82,81.71,81.75,12200.0,67.1284,67.1448,67.0546,67.0874,12200.0
2013-09-11 11:00:00,81.73,81.86,81.73,81.82,6400.0,67.071,67.1777,67.071,67.1448,6400.0
2013-09-11 11:10:00,81.84,81.84,81.69,81.69,14400.0,67.1612,67.1612,67.0381,67.0381,14400.0
2013-09-11 11:20:00,81.67,81.73,81.64,81.7,14800.0,67.0217,67.071,66.9971,67.0464,14800.0
2013-09-11 11:30:00,81.72,81.94,81.72,81.89,21600.0,67.0628,67.2433,67.0628,67.2023,21600.0
2013-09-11 11:40:00,81.91,81.92,81.82,81.85,16800.0,67.2187,67.2269,67.1448,67.1694,16800.0
2013-09-11 11:50:00,81.89,82.02,81.86,82.01,13600.0,67.2023,67.309,67.1777,67.3008,13600.0
2013-09-11 12:00:00,82.0,82.1,81.99,82.1,13000.0,67.2925,67.3746,67.2843,67.3746,13000.0
2013-09-11 12:10:00,82.14,82.2,82.12,82.19,10800.0,67.4074,67.4567,67.391,67.4485,10800.0
2013-09-11 12:20:00,82.21,82.33,82.21,82.33,12200.0,67.4649,67.5634,67.4649,67.5634,12200.0
2013-09-11 12:30:00,82.33,82.36,82.21,82.22,8800.0,67.5634,67.588,67.4649,67.4731,8800.0
2013-09-11 12:40:00,82.21,82.21,81.94,82.01,17800.0,67.4649,67.4649,67.2433,67.3008,17800.0
2013-09-11 12:50:00,82.02,82.08,81.97,82.08,9000.0,67.309,67.3582,67.2679,67.3582,9000.0
2013-09-11 13:00:00,82.08,82.08,81.97,81.99,13000.0,67.3582,67.3582,67.2679,67.2843,13000.0
2013-09-11 13:10:00,82.0,82.05,81.9,81.9,8600.0,67.2925,67.3336,67.2105,67.2105,8600.0
2013-09-11 13:20:00,81.9,82.02,81.88,82.02,12400.0,67.2105,67.309,67.1941,67.309,12400.0
2013-09-11 13:30:00,82.03,82.1,81.97,82.06,16000.0,67.3172,67.3746,67.2679,67.3418,16000.0
2013-09-11 13:40:00,82.03,82.06,82.0,82.06,6400.0,67.3172,67.3418,67.2925,67.3418,6400.0
2013-09-11 13:50:00,82.1,82.16,82.07,82.16,7200.0,67.3746,67.4238,67.35,67.4238,7200.0
2013-09-11 14:00:00,82.14,82.14,82.01,82.14,10000.0,67.4074,67.4074,67.3008,67.4074,10000.0
2013-09-11 14:10:00,82.16,82.16,82.05,82.07,8000.0,67.4238,67.4238,67.3336,67.35,8000.0
2013-09-11 14:20:00,82.08,82.11,81.93,81.95,36200.0,67.3582,67.3828,67.2351,67.2515,36200.0
2013-09-11 14:30:00,81.96,82.11,81.96,81.98,17600.0,67.2597,67.3828,67.2597,67.2761,17600.0
2013-09-11 14:40:00,81.96,81.98,81.89,81.94,15600.0,67.2597,67.2761,67.2023,67.2433,15600.0
2013-09-11 14:50:00,81.94,81.95,81.85,81.88,16600.0,67.2433,67.2515,67.1694,67.1941,16600.0
2013-09-11 15:00:00,81.85,81.94,81.85,81.89,14800.0,67.1694,67.2433,67.1694,67.2023,14800.0
2013-09-11 15:10:00,81.89,82.0,81.89,81.92,13600.0,67.2023,67.2925,67.2023,67.2269,13600.0
2013-09-11 15:20:00,81.94,82.08,81.94,82.0,18200.0,67.2433,67.3582,67.2433,67.2925,18200.0
2013-09-11 15:30:00,81.96,82.03,81.93,81.97,27200.0,67.2597,67.3172,67.2351,67.2679,27200.0
2013-09-11 15:40:00,82.0,82.0,81.86,81.88,26000.0,67.2925,67.2925,67.1777,67.1941,26000.0
2013-09-11 15:50:00,81.88,82.21,81.88,82.21,84200.0,67.1941,67.4649,67.1941,67.4649,84200.0
2013-09-12 09:30:00,82.1,82.2,81.91,81.95,22200.0,67.3746,67.4567,67.2187,67.2515,22200.0
2013-09-12 09:40:00,81.95,82.49,81.95,82.38,14000.0,67.2515,67.6947,67.2515,67.6044,14000.0
2013-09-12 09:50:00,82.45,82.76,82.44,82.72,14800.0,67.6618,67.9162,67.6536,67.8834,14800.0
2013-09-12 10:00:00,82.71,82.71,82.46,82.46,8000.0,67.8752,67.8752,67.67,67.67,8000.0
2013-09-12 10:10:00,82.49,82.49,82.42,82.45,8200.0,67.6947,67.6947,67.6372,67.6618,8200.0
2013-09-12 10:20:00,82.44,82.5,82.42,82.43,5000.0,67.6536,67.7029,67.6372,67.6454,5000.0
2013-09-12 10:30:00,82.5,82.5,82.23,82.23,18200.0,67.7029,67.7029,67.4813,67.4813,18200.0
2013-09-12 10:40:00,82.21,82.29,82.14,82.17,29200.0,67.4649,67.5305,67.4074,67.4321,29200.0
2013-09-12 10:50:00,82.17,82.2,82.05,82.09,4600.0,67.4321,67.4567,67.3336,67.3664,4600.0
2013-09-12 11:00:00,82.04,82.08,81.91,81.91,13000.0,67.3254,67.3582,67.2187,67.2187,13000.0
2013-09-12 11:10:00,81.88,81.88,81.73,81.75,21800.0,67.1941,67.1941,67.071,67.0874,21800.0
2013-09-12 11:20:00,81.82,81.92,81.79,81.91,5600.0,67.1448,67.2269,67.1202,67.2187,5600.0
2013-09-12 11:30:00,81.9,81.91,81.64,81.67,12200.0,67.2105,67.2187,66.9971,67.0217,12200.0
2013-09-12 11:40:00,81.67,81.76,81.63,81.64,20400.0,67.0217,67.0956,66.9889,66.9971,20400.0
2013-09-12 11:50:00,81.64,81.75,81.55,81.7,10200.0,66.9971,67.0874,66.9233,67.0464,10200.0
2013-09-12 12:00:00,81.7,81.7,81.51,81.52,11800.0,67.0464,67.0464,66.8904,66.8986,11800.0
2013-09-12 12:10:00,81.53,81.61,81.51,81.61,4000.0,66.9068,66.9725,66.8904,66.9725,4000.0
2013-09-12 12:20:00,81.59,81.63,81.54,81.58,6400.0,66.9561,66.9889,66.9151,66.9479,6400.0
2013-09-12 12:30:00,81.63,81.77,81.6,81.75,23000.0,66.9889,67.1038,66.9643,67.0874,23000.0
2013-09-12 12:40:00,81.75,81.85,81.74,81.77,10600.0,67.0874,67.1694,67.0792,67.1038,10600.0
2013-09-12 12:50:00,81.78,81.83,81.74,81.83,15600.0,67.112,67.153,67.0792,67.153,15600.0
2013-09-12 13:00:00,81.82,81.83,81.79,81.79,3400.0,67.1448,67.153,67.1202,67.1202,3400.0
2013-09-12 13:10:00,81.79,81.88,81.79,81.85,13600.0,67.1202,67.1941,67.1202,67.1694,13600.0
2013-09-12 13:20:00,81.85,81.92,81.82,81.89,10200.0,67.1694,67.2269,67.1448,67.2023,10200.0
2013-09-12 13:30:00,81.88,81.9,81.77,81.8,5200.0,67.1941,67.2105,67.1038,67.1284,5200.0
2013-09-12 13:40:00,81.8,81.82,81.69,81.73,5000.0,67.1284,67.1448,67.0381,67.071,5000.0
2013-09-12 13:50:00,81.78,81.84,81.75,81.75,23200.0,67.112,67.1612,67.0874,67.0874,23200.0
2013-09-12 14:00:00,81.73,81.86,81.73,81.81,10200.0,67.071,67.1777,67.071,67.1366,10200.0
2013-09-12 14:10:00,81.8,81.81,81.7,81.75,6600.0,67.1284,67.1366,67.0464,67.0874,6600.0
2013-09-12 14:20:00,81.72,81.75,81.55,81.58,50000.0,67.0628,67.0874,66.9233,66.9479,50000.0
2013-09-12 14:30:00,81.56,81.58,81.42,81.43,27600.0,66.9315,66.9479,66.8166,66.8248,27600.0
2013-09-12 14:40:00,81.44,81.5,81.35,81.47,41400.0,66.833,66.8822,66.7591,66.8576,41400.0
2013-09-12 14:50:00,81.52,81.56,81.35,81.37,43000.0,66.8986,66.9315,66.7591,66.7755,43000.0
2013-09-12 15:00:00,81.36,81.38,81.26,81.27,37200.0,66.7673,66.7837,66.6853,66.6935,37200.0
2013-09-12 15:10:00,81.29,81.41,81.16,81.41,30000.0,66.7099,66.8084,66.6032,66.8084,30000.0
2013-09-12 15:20:00,81.42,81.51,81.41,81.42,25600.0,66.8166,66.8904,66.8084,66.8166,25600.0
2013-09-12 15:30:00,81.42,81.46,81.4,81.45,20200.0,66.8166,66.8494,66.8002,66.8412,20200.0
2013-09-12 15:40:00,81.43,81.46,81.36,81.36,36200.0,66.8248,66.8494,66.7673,66.7673,36200.0
2013-09-12 15:50:00,81.36,81.44,81.22,81.43,126600.0,66.7673,66.833,66.6524,66.8248,126600.0
2013-09-13 09:30:00,81.66,81.83,81.64,81.78,41200.0,67.0135,67.153,66.9971,67.112,41200.0
2013-09-13 09:40:00,81.8,81.85,81.57,81.69,14800.0,67.1284,67.1694,66.9397,67.0381,14800.0
2013-09-13 09:50:00,81.69,81.99,81.56,81.62,40400.0,67.0381,67.2843,66.9315,66.9807,40400.0
2013-09-13 10:00:00,81.68,81.7,81.39,81.47,19000.0,67.0299,67.0464,66.792,66.8576,19000.0
2013-09-13 10:10:00,81.42,81.48,81.32,81.38,24400.0,66.8166,66.8658,66.7345,66.7837,24400.0
2013-09-13 10:20:00,81.38,81.41,81.14,81.17,21400.0,66.7837,66.8084,66.5868,66.6114,21400.0
2013-09-13 10:30:00,81.18,81.33,81.18,81.29,16000.0,66.6196,66.7427,66.6196,66.7099,16000.0
2013-09-13 10:40:00,81.33,81.37,81.27,81.33,15800.0,66.7427,66.7755,66.6935,66.7427,15800.0
2013-09-13 10:50:00,81.36,81.55,81.32,81.52,14200.0,66.7673,66.9233,66.7345,66.8986,14200.0
2013-09-13 11:00:00,81.53,81.54,81.45,81.49,6000.0,66.9068,66.9151,66.8412,66.874,6000.0
2013-09-13 11:10:00,81.52,81.69,81.51,81.64,12200.0,66.8986,67.0381,66.8904,66.9971,12200.0
2013-09-13 11:20:00,81.66,81.78,81.64,81.64,21200.0,67.0135,67.112,66.9971,66.9971,21200.0
2013-09-13 11:30:00,81.66,81.72,81.61,81.63,20000.0,67.0135,67.0628,66.9725,66.9889,20000.0
2013-09-13 11:40:00,81.61,81.67,81.58,81.67,16400.0,66.9725,67.0217,66.9479,67.0217,16400.0
2013-09-13 11:50:00,81.67,81.67,81.55,81.61,7200.0,67.0217,67.0217,66.9233,66.9725,7200.0
2013-09-13 12:00:00,81.61,81.67,81.54,81.56,24400.0,66.9725,67.0217,66.9151,66.9315,24400.0
2013-09-13 12:10:00,81.55,81.55,81.47,81.51,12800.0,66.9233,66.9233,66.8576,66.8904,12800.0
2013-09-13 12:20:00,81.51,81.54,81.45,81.51,21400.0,66.8904,66.9151,66.8412,66.8904,21400.0
2013-09-13 12:30:00,81.51,81.51,81.38,81.38,12000.0,66.8904,66.8904,66.7837,66.7837,12000.0
2013-09-13 12:40:00,81.36,81.41,81.29,81.41,21200.0,66.7673,66.8084,66.7099,66.8084,21200.0
2013-09-13 12:50:00,81.41,81.42,81.3,81.36,23000.0,66.8084,66.8166,66.7181,66.7673,23000.0
2013-09-13 13:00:00,81.36,81.54,81.36,81.48,15800.0,66.7673,66.9151,66.7673,66.8658,15800.0
2013-09-13 13:10:00,81.48,81.51,81.35,81.5,13000.0,66.8658,66.8904,66.7591,66.8822,13000.0
2013-09-13 13:20:00,81.5,81.5,81.4,81.4,6000.0,66.8822,66.8822,66.8002,66.8002,6000.0
2013-09-13 13:30:00,81.43,81.43,81.25,81.26,17400.0,66.8248,66.8248,66.6771,66.6853,17400.0
2013-09-13 13:40:00,81.28,81.3,81.14,81.14,30800.0,66.7017,66.7181,66.5868,66.5868,30800.0
2013-09-13 13:50:00,81.17,81.19,81.12,81.19,23200.0,66.6114,66.6278,66.5704,66.6278,23200.0
2013-09-13 14:00:00,81.19,81.27,81.19,81.27,20200.0,66.6278,66.6935,66.6278,66.6935,20200.0
2013-09-13 14:10:00,81.27,81.27,81.11,81.11,28400.0,66.6935,66.6935,66.5622,66.5622,28400.0
2013-09-13 14:20:00,81.11,81.18,81.08,81.18,13800.0,66.5622,66.6196,66.5376,66.6196,13800.0
2013-09-13 14:30:00,81.21,81.36,81.19,81.35,15200.0,66.6442,66.7673,66.6278,66.7591,15200.0
2013-09-13 14:40:00,81.35,81.44,81.35,81.38,12200.0,66.7591,66.833,66.7591,66.7837,12200.0
2013-09-13 14:50:00,81.36,81.46,81.35,81.44,15800.0,66.7673,66.8494,66.7591,66.833,15800.0
2013-09-13 15:00:00,81.44,81.45,81.35,81.39,11800.0,66.833,66.8412,66.7591,66.792,11800.0
2013-09-13 15:10:00,81.39,81.39,81.26,81.28,38800.0,66.792,66.792,66.6853,66.7017,38800.0
2013-09-13 15:20:00,81.3,81.33,81.25,81.28,22000.0,66.7181,66.7427,66.6771,66.7017,22000.0
2013-09-13 15:30:00,81.28,81.29,81.22,81.23,28800.0,66.7017,66.7099,66.6524,66.6607,28800.0
2013-09-13 15:40:00,81.22,81.26,81.17,81.19,36400.0,66.6524,66.6853,66.6114,66.6278,36400.0
2013-09-13 15:50:00,81.2,81.25,81.12,81.24,86800.0,66.636,66.6771,66.5704,66.6689,86800.0
2013-09-16 09:30:00,82.6,82.81,82.28,82.63,45000.0,67.7849,67.9573,67.5223,67.8095,45000.0
2013-09-16 09:40:00,82.54,82.54,82.17,82.23,30400.0,67.7357,67.7357,67.4321,67.4813,30400.0
2013-09-16 09:50:00,82.24,82.58,82.24,82.5,22200.0,67.4895,67.7685,67.4895,67.7029,22200.0
2013-09-16 10:00:00,82.46,82.5,82.36,82.46,9800.0,67.67,67.7029,67.588,67.67,9800.0
2013-09-16 10:10:00,82.41,82.52,82.37,82.49,13600.0,67.629,67.7193,67.5962,67.6947,13600.0
2013-09-16 10:20:00,82.54,82.74,82.53,82.64,9800.0,67.7357,67.8998,67.7275,67.8178,9800.0
2013-09-16 10:30:00,82.67,82.86,82.67,82.72,18600.0,67.8424,67.9983,67.8424,67.8834,18600.0
2013-09-16 10:40:00,82.72,82.83,82.57,82.75,20400.0,67.8834,67.9737,67.7603,67.908,20400.0
2013-09-16 10:50:00,82.75,82.75,82.55,82.55,11200.0,67.908,67.908,67.7439,67.7439,11200.0
2013-09-16 11:00:00,82.56,82.62,82.5,82.5,3800.0,67.7521,67.8013,67.7029,67.7029,3800.0
2013-09-16 11:10:00,82.55,82.68,82.55,82.68,9600.0,67.7439,67.8506,67.7439,67.8506,9600.0
2013-09-16 11:20:00,82.74,82.85,82.57,82.68,23400.0,67.8998,67.9901,67.7603,67.8506,23400.0
2013-09-16 11:30:00,82.68,82.74,82.61,82.71,8400.0,67.8506,67.8998,67.7931,67.8752,8400.0
2013-09-16 11:40:00,82.77,82.79,82.72,82.74,5800.0,67.9244,67.9409,67.8834,67.8998,5800.0
2013-09-16 11:50:00,82.75,82.83,82.6,82.78,8800.0,67.908,67.9737,67.7849,67.9326,8800.0
2013-09-16 12:00:00,82.8,82.8,82.67,82.73,18200.0,67.9491,67.9491,67.8424,67.8916,18200.0
2013-09-16 12:10:00,82.73,82.93,82.7,82.82,31000.0,67.8916,68.0557,67.867,67.9655,31000.0
2013-09-16 12:20:00,82.82,82.91,82.78,82.78,27200.0,67.9655,68.0393,67.9326,67.9326,27200.0
2013-09-16 12:30:00,82.77,82.85,82.66,82.79,14000.0,67.9244,67.9901,67.8342,67.9409,14000.0
2013-09-16 12:40:00,82.77,82.93,82.77,82.91,31600.0,67.9244,68.0557,67.9244,68.0393,31600.0
2013-09-16 12:50:00,82.91,82.95,82.85,82.85,20200.0,68.0393,68.0722,67.9901,67.9901,20200.0
2013-09-16 13:00:00,82.86,82.89,82.79,82.79,7600.0,67.9983,68.0229,67.9409,67.9409,7600.0
2013-09-16 13:10:00,82.79,82.88,82.79,82.84,2600.0,67.9409,68.0147,67.9409,67.9819,2600.0
2013-09-16 13:20:00,82.84,82.91,82.82,82.82,12000.0,67.9819,68.0393,67.9655,67.9655,12000.0
2013-09-16 13:30:00,82.82,82.82,82.71,82.76,8600.0,67.9655,67.9655,67.8752,67.9162,8600.0
2013-09-16 13:40:00,82.73,82.74,82.58,82.73,14800.0,67.8916,67.8998,67.7685,67.8916,14800.0
2013-09-16 13:50:00,82.7,82.83,82.68,82.83,11200.0,67.867,67.9737,67.8506,67.9737,11200.0
2013-09-16 14:00:00,82.81,82.83,82.7,82.73,12600.0,67.9573,67.9737,67.867,67.8916,12600.0
2013-09-16 14:10:00,82.7,82.83,82.69,82.83,19400.0,67.867,67.9737,67.8588,67.9737,19400.0
2013-09-16 14:20:00,82.78,82.78,82.68,82.71,7200.0,67.9326,67.9326,67.8506,67.8752,7200.0
2013-09-16 14:30:00,82.68,82.69,82.58,82.59,27400.0,67.8506,67.8588,67.7685,67.7767,27400.0
2013-09-16 14:40:00,82.58,82.6,82.51,82.6,20800.0,67.7685,67.7849,67.7111,67.7849,20800.0
2013-09-16 14:50:00,82.61,82.61,82.54,82.57,29600.0,67.7931,67.7931,67.7357,67.7603,29600.0
2013-09-16 15:00:00,82.57,82.7,82.55,82.67,23000.0,67.7603,67.867,67.7439,67.8424,23000.0
2013-09-16 15:10:00,82.71,82.73,82.59,82.64,14600.0,67.8752,67.8916,67.7767,67.8178,14600.0
2013-09-16 15:20:00,82.64,82.69,82.58,82.64,22800.0,67.8178,67.8588,67.7685,67.8178,22800.0
2013-09-16 15:30:00,82.62,82.69,82.53,82.62,34400.0,67.8013,67.8588,67.7275,67.8013,34400.0
2013-09-16 15:40:00,82.61,82.64,82.48,82.55,40000.0,67.7931,67.8178,67.6865,67.7439,40000.0
2013-09-16 15:50:00,82.55,82.69,82.55,82.6,102600.0,67.7439,67.8588,67.7439,67.7849,102600.0
2013-09-17 09:30:00,82.6,82.77,82.12,82.57,65200.0,67.7849,67.9244,67.391,67.7603,65200.0
2013-09-17 09:40:00,82.46,82.55,82.27,82.49,12000.0,67.67,67.7439,67.5141,67.6947,12000.0
2013-09-17 09:50:00,82.5,82.7,82.41,82.41,9600.0,67.7029,67.867,67.629,67.629,9600.0
2013-09-17 10:00:00,82.41,82.55,82.41,82.5,9600.0,67.629,67.7439,67.629,67.7029,9600.0
2013-09-17 10:10:00,82.49,82.57,82.45,82.53,8200.0,67.6947,67.7603,67.6618,67.7275,8200.0
2013-09-17 10:20:00,82.54,82.63,82.47,82.57,45200.0,67.7357,67.8095,67.6782,67.7603,45200.0
2013-09-17 10:30:00,82.6,82.61,82.39,82.4,12800.0,67.7849,67.7931,67.6126,67.6208,12800.0
2013-09-17 10:40:00,82.36,82.42,82.27,82.28,7600.0,67.588,67.6372,67.5141,67.5223,7600.0
2013-09-17 10:50:00,82.3,82.34,82.23,82.3,34000.0,67.5387,67.5716,67.4813,67.5387,34000.0
2013-09-17 11:00:00,82.3,82.36,82.25,82.36,7600.0,67.5387,67.588,67.4977,67.588,7600.0
2013-09-17 11:10:00,82.33,82.38,82.26,82.33,39400.0,67.5634,67.6044,67.5059,67.5634,39400.0
2013-09-17 11:20:00,82.39,82.39,82.33,82.33,8600.0,67.6126,67.6126,67.5634,67.5634,8600.0
2013-09-17 11:30:00,82.38,82.41,82.22,82.3,25200.0,67.6044,67.629,67.4731,67.5387,25200.0
2013-09-17 11:40:00,82.35,82.42,82.33,82.39,14000.0,67.5798,67.6372,67.5634,67.6126,14000.0
2013-09-17 11:50:00,82.4,82.45,82.31,82.44,17600.0,67.6208,67.6618,67.5469,67.6536,17600.0
2013-09-17 12:00:00,82.45,82.45,82.42,82.42,3600.0,67.6618,67.6618,67.6372,67.6372,3600.0
2013-09-17 12:10:00,82.39,82.52,82.39,82.52,4200.0,67.6126,67.7193,67.6126,67.7193,4200.0
2013-09-17 12:20:00,82.57,82.58,82.48,82.48,10600.0,67.7603,67.7685,67.6865,67.6865,10600.0
2013-09-17 12:30:00,82.48,82.5,82.38,82.42,9600.0,67.6865,67.7029,67.6044,67.6372,9600.0
2013-09-17 12:40:00,82.44,82.45,82.38,82.44,5000.0,67.6536,67.6618,67.6044,67.6536,5000.0
2013-09-17 12:50:00,82.45,82.55,82.44,82.48,26800.0,67.6618,67.7439,67.6536,67.6865,26800.0
2013-09-17 13:00:00,82.51,82.6,82.48,82.48,12000.0,67.7111,67.7849,67.6865,67.6865,12000.0
2013-09-17 13:10:00,82.46,82.56,82.46,82.56,7600.0,67.67,67.7521,67.67,67.7521,7600.0
2013-09-17 13:20:00,82.56,82.56,82.5,82.53,10200.0,67.7521,67.7521,67.7029,67.7275,10200.0
2013-09-17 13:30:00,82.53,82.59,82.51,82.52,7000.0,67.7275,67.7767,67.7111,67.7193,7000.0
2013-09-17 13:40:00,82.5,82.6,82.5,82.58,9400.0,67.7029,67.7849,67.7029,67.7685,9400.0
2013-09-17 13:50:00,82.56,82.67,82.56,82.67,6800.0,67.7521,67.8424,67.7521,67.8424,6800.0
2013-09-17 14:00:00,82.62,82.73,82.62,82.67,11400.0,67.8013,67.8916,67.8013,67.8424,11400.0
2013-09-17 14:10:00,82.66,82.71,82.63,82.63,19800.0,67.8342,67.8752,67.8095,67.8095,19800.0
2013-09-17 14:20:00,82.63,82.64,82.51,82.54,20600.0,67.8095,67.8178,67.7111,67.7357,20600.0
2013-09-17 14:30:00,82.55,82.57,82.48,82.53,8600.0,67.7439,67.7603,67.6865,67.7275,8600.0
2013-09-17 14:40:00,82.56,82.58,82.48,82.51,10000.0,67.7521,67.7685,67.6865,67.7111,10000.0
2013-09-17 14:50:00,82.52,82.53,82.48,82.53,13000.0,67.7193,67.7275,67.6865,67.7275,13000.0
2013-09-17 15:00:00,82.53,82.61,82.52,82.59,12400.0,67.7275,67.7931,67.7193,67.7767,12400.0
2013-09-17 15:10:00,82.61,82.61,82.51,82.55,13200.0,67.7931,67.7931,67.7111,67.7439,13200.0
2013-09-17 15:20:00,82.55,82.58,82.45,82.47,14600.0,67.7439,67.7685,67.6618,67.6782,14600.0
2013-09-17 15:30:00,82.48,82.56,82.45,82.54,28200.0,67.6865,67.7521,67.6618,67.7357,28200.0
2013-09-17 15:40:00,82.53,82.67,82.5,82.59,51800.0,67.7275,67.8424,67.7029,67.7767,51800.0
2013-09-17 15:50:00,82.58,82.64,82.5,82.63,90600.0,67.7685,67.8178,67.7029,67.8095,90600.0
2013-09-18 09:30:00,82.33,82.47,82.2,82.2,34000.0,67.5634,67.6782,67.4567,67.4567,34000.0
2013-09-18 09:40:00,82.25,82.25,81.81,81.99,36200.0,67.4977,67.4977,67.1366,67.2843,36200.0
2013-09-18 09:50:00,81.92,82.1,81.86,81.99,27200.0,67.2269,67.3746,67.1777,67.2843,27200.0
2013-09-18 10:00:00,82.01,82.14,81.94,82.05,22000.0,67.3008,67.4074,67.2433,67.3336,22000.0
2013-09-18 10:10:00,82.05,82.14,81.94,82.14,10400.0,67.3336,67.4074,67.2433,67.4074,10400.0
2013-09-18 10:20:00,82.14,82.26,82.08,82.16,18000.0,67.4074,67.5059,67.3582,67.4238,18000.0
2013-09-18 10:30:00,82.16,82.51,82.16,82.51,15800.0,67.4238,67.7111,67.4238,67.7111,15800.0
2013-09-18 10:40:00,82.51,82.51,82.36,82.38,31600.0,67.7111,67.7111,67.588,67.6044,31600.0
2013-09-18 10:50:00,82.42,82.55,82.36,82.55,26600.0,67.6372,67.7439,67.588,67.7439,26600.0
2013-09-18 11:00:00,82.52,82.67,82.42,82.57,30000.0,67.7193,67.8424,67.6372,67.7603,30000.0
2013-09-18 11:10:00,82.55,82.57,82.46,82.51,14000.0,67.7439,67.7603,67.67,67.7111,14000.0
2013-09-18 11:20:00,82.56,82.66,82.56,82.59,15600.0,67.7521,67.8342,67.7521,67.7767,15600.0
2013-09-18 11:30:00,82.61,82.77,82.59,82.69,15600.0,67.7931,67.9244,67.7767,67.8588,15600.0
2013-09-18 11:40:00,82.67,82.78,82.63,82.74,10600.0,67.8424,67.9326,67.8095,67.8998,10600.0
2013-09-18 11:50:00,82.79,82.79,82.54,82.54,23600.0,67.9409,67.9409,67.7357,67.7357,23600.0
2013-09-18 12:00:00,82.52,82.53,82.35,82.53,17400.0,67.7193,67.7275,67.5798,67.7275,17400.0
2013-09-18 12:10:00,82.53,82.73,82.53,82.63,19800.0,67.7275,67.8916,67.7275,67.8095,19800.0
2013-09-18 12:20:00,82.63,82.85,82.59,82.72,18400.0,67.8095,67.9901,67.7767,67.8834,18400.0
2013-09-18 12:30:00,82.72,82.86,82.7,82.76,18200.0,67.8834,67.9983,67.867,67.9162,18200.0
2013-09-18 12:40:00,82.76,82.82,82.62,82.62,36400.0,67.9162,67.9655,67.8013,67.8013,36400.0
2013-09-18 12:50:00,82.62,82.69,82.55,82.64,21000.0,67.8013,67.8588,67.7439,67.8178,21000.0
2013-09-18 13:00:00,82.63,82.72,82.61,82.64,22600.0,67.8095,67.8834,67.7931,67.8178,22600.0
2013-09-18 13:10:00,82.66,82.79,82.64,82.76,16600.0,67.8342,67.9409,67.8178,67.9162,16600.0
2013-09-18 13:20:00,82.75,82.82,82.69,82.8,16600.0,67.908,67.9655,67.8588,67.9491,16600.0
2013-09-18 13:30:00,82.82,82.83,82.77,82.83,21600.0,67.9655,67.9737,67.9244,67.9737,21600.0
2013-09-18 13:40:00,82.85,82.9,82.85,82.89,28800.0,67.9901,68.0311,67.9901,68.0229,28800.0
2013-09-18 13:50:00,82.89,82.94,82.67,82.82,42400.0,68.0229,68.0639,67.8424,67.9655,42400.0
2013-09-18 14:00:00,82.81,83.47,82.78,83.41,59800.0,67.9573,68.4989,67.9326,68.4496,59800.0
2013-09-18 14:10:00,83.48,83.64,83.42,83.58,26000.0,68.5071,68.6384,68.4579,68.5892,26000.0
2013-09-18 14:20:00,83.64,83.78,83.53,83.58,53200.0,68.6384,68.7533,68.5481,68.5892,53200.0
2013-09-18 14:30:00,83.61,83.69,83.39,83.46,19400.0,68.6138,68.6794,68.4332,68.4907,19400.0
2013-09-18 14:40:00,83.52,83.72,83.44,83.72,26000.0,68.5399,68.704,68.4743,68.704,26000.0
2013-09-18 14:50:00,83.73,83.88,83.66,83.83,26400.0,68.7123,68.8354,68.6548,68.7943,26400.0
2013-09-18 15:00:00,83.86,83.95,83.78,83.86,18800.0,68.8189,68.8928,68.7533,68.8189,18800.0
2013-09-18 15:10:00,83.83,83.91,83.74,83.75,20800.0,68.7943,68.86,68.7205,68.7287,20800.0
2013-09-18 15:20:00,83.73,83.92,83.7,83.72,34800.0,68.7123,68.8682,68.6876,68.704,34800.0
2013-09-18 15:30:00,83.74,83.99,83.73,83.97,29400.0,68.7205,68.9256,68.7123,68.9092,29400.0
2013-09-18 15:40:00,83.94,83.97,83.83,83.84,37200.0,68.8846,68.9092,68.7943,68.8025,37200.0
2013-09-18 15:50:00,83.84,83.9,83.71,83.89,64200.0,68.8025,68.8518,68.6958,68.8436,64200.0
2013-09-19 09:30:00,83.89,84.49,83.87,83.9,36000.0,68.8436,69.3359,68.8271,68.8518,36000.0
2013-09-19 09:40:00,84.04,84.1,83.6,83.79,32400.0,68.9667,69.0159,68.6056,68.7615,32400.0
2013-09-19 09:50:00,83.88,84.36,83.8,84.26,26000.0,68.8354,69.2293,68.7697,69.1472,26000.0
2013-09-19 10:00:00,84.18,84.31,84.01,84.02,22800.0,69.0815,69.1882,68.942,68.9502,22800.0
2013-09-19 10:10:00,84.08,84.16,83.86,84.04,17400.0,68.9995,69.0651,68.8189,68.9667,17400.0
2013-09-19 10:20:00,84.27,84.39,84.1,84.19,12600.0,69.1554,69.2539,69.0159,69.0897,12600.0
2013-09-19 10:30:00,84.22,84.22,84.02,84.09,5600.0,69.1144,69.1144,68.9502,69.0077,5600.0
2013-09-19 10:40:00,84.1,84.26,84.05,84.1,10200.0,69.0159,69.1472,68.9749,69.0159,10200.0
2013-09-19 10:50:00,84.05,84.17,83.86,84.1,23000.0,68.9749,69.0733,68.8189,69.0159,23000.0
2013-09-19 11:00:00,84.06,84.13,83.99,84.04,8600.0,68.9831,69.0405,68.9256,68.9667,8600.0
2013-09-19 11:10:00,84.02,84.08,83.99,84.0,9400.0,68.9502,68.9995,68.9256,68.9338,9400.0
2013-09-19 11:20:00,84.03,84.06,83.89,83.89,14800.0,68.9584,68.9831,68.8436,68.8436,14800.0
2013-09-19 11:30:00,83.89,83.89,83.68,83.81,9600.0,68.8436,68.8436,68.6712,68.7779,9600.0
2013-09-19 11:40:00,83.83,83.88,83.81,83.88,11600.0,68.7943,68.8354,68.7779,68.8354,11600.0
2013-09-19 11:50:00,83.85,83.93,83.8,83.8,8600.0,68.8107,68.8764,68.7697,68.7697,8600.0
2013-09-19 12:00:00,83.8,83.99,83.79,83.99,12200.0,68.7697,68.9256,68.7615,68.9256,12200.0
2013-09-19 12:10:00,84.02,84.07,83.89,83.92,57200.0,68.9502,68.9913,68.8436,68.8682,57200.0
2013-09-19 12:20:00,83.92,84.03,83.86,84.03,10200.0,68.8682,68.9584,68.8189,68.9584,10200.0
2013-09-19 12:30:00,83.99,84.06,83.95,84.06,3400.0,68.9256,68.9831,68.8928,68.9831,3400.0
2013-09-19 12:40:00,84.05,84.08,84.01,84.05,47000.0,68.9749,68.9995,68.942,68.9749,47000.0
2013-09-19 12:50:00,84.03,84.13,84.03,84.08,17400.0,68.9584,69.0405,68.9584,68.9995,17400.0
2013-09-19 13:00:00,84.08,84.1,83.89,83.89,27400.0,68.9995,69.0159,68.8436,68.8436,27400.0
2013-09-19 13:10:00,83.92,83.98,83.84,83.97,8600.0,68.8682,68.9174,68.8025,68.9092,8600.0
2013-09-19 13:20:00,83.96,84.01,83.9,83.99,7400.0,68.901,68.942,68.8518,68.9256,7400.0
2013-09-19 13:30:00,83.98,83.99,83.88,83.99,9600.0,68.9174,68.9256,68.8354,68.9256,9600.0
2013-09-19 13:40:00,84.0,84.02,83.88,83.88,16800.0,68.9338,68.9502,68.8354,68.8354,16800.0
2013-09-19 13:50:00,83.9,83.9,83.71,83.76,21400.0,68.8518,68.8518,68.6958,68.7369,21400.0
2013-09-19 14:00:00,83.73,83.79,83.69,83.75,20400.0,68.7123,68.7615,68.6794,68.7287,20400.0
2013-09-19 14:10:00,83.72,83.82,83.72,83.79,20600.0,68.704,68.7861,68.704,68.7615,20600.0
2013-09-19 14:20:00,83.81,83.92,83.77,83.89,15600.0,68.7779,68.8682,68.7451,68.8436,15600.0
2013-09-19 14:30:00,83.89,83.89,83.74,83.77,22600.0,68.8436,68.8436,68.7205,68.7451,22600.0
2013-09-19 14:40:00,83.78,83.8,83.65,83.76,22600.0,68.7533,68.7697,68.6466,68.7369,22600.0
2013-09-19 14:50:00,83.74,83.76,83.68,83.75,16200.0,68.7205,68.7369,68.6712,68.7287,16200.0
2013-09-19 15:00:00,83.76,83.91,83.73,83.89,25200.0,68.7369,68.86,68.7123,68.8436,25200.0
2013-09-19 15:10:00,83.89,84.03,83.86,84.03,35200.0,68.8436,68.9584,68.8189,68.9584,35200.0
2013-09-19 15:20:00,84.03,84.14,84.01,84.11,23400.0,68.9584,69.0487,68.942,69.0241,23400.0
2013-09-19 15:30:00,84.11,84.11,83.98,84.04,46000.0,69.0241,69.0241,68.9174,68.9667,46000.0
2013-09-19 15:40:00,84.04,84.05,83.97,83.98,38800.0,68.9667,68.9749,68.9092,68.9174,38800.0
2013-09-19 15:50:00,83.99,84.05,83.94,83.99,80600.0,68.9256,68.9749,68.8846,68.9256,80600.0
2013-09-20 09:30:00,84.0,86.11,84.0,84.51,280600.0,68.9338,70.6654,68.9338,69.3524,280600.0
2013-09-20 09:40:00,84.6,84.66,84.37,84.64,15600.0,69.4262,69.4754,69.2375,69.459,15600.0
2013-09-20 09:50:00,84.64,84.64,84.2,84.2,14800.0,69.459,69.459,69.098,69.098,14800.0
2013-09-20 10:00:00,84.28,84.48,84.16,84.48,9000.0,69.1636,69.3277,69.0651,69.3277,9000.0
2013-09-20 10:10:00,84.49,84.6,84.39,84.55,19800.0,69.3359,69.4262,69.2539,69.3852,19800.0
2013-09-20 10:20:00,84.55,84.61,84.5,84.53,10800.0,69.3852,69.4344,69.3441,69.3688,10800.0
2013-09-20 10:30:00,84.55,84.65,84.38,84.48,15000.0,69.3852,69.4672,69.2457,69.3277,15000.0
2013-09-20 10:40:00,84.43,84.55,84.41,84.55,13600.0,69.2867,69.3852,69.2703,69.3852,13600.0
2013-09-20 10:50:00,84.56,84.64,84.38,84.44,15400.0,69.3934,69.459,69.2457,69.2949,15400.0
2013-09-20 11:00:00,84.46,84.56,84.42,84.55,9400.0,69.3113,69.3934,69.2785,69.3852,9400.0
2013-09-20 11:10:00,84.56,84.57,84.29,84.29,50400.0,69.3934,69.4016,69.1718,69.1718,50400.0
2013-09-20 11:20:00,84.27,84.3,84.08,84.11,64800.0,69.1554,69.18,68.9995,69.0241,64800.0
2013-09-20 11:30:00,84.14,84.15,84.0,84.08,17800.0,69.0487,69.0569,68.9338,68.9995,17800.0
2013-09-20 11:40:00,84.07,84.16,84.0,84.11,29400.0,68.9913,69.0651,68.9338,69.0241,29400.0
2013-09-20 11:50:00,84.11,84.21,83.85,83.92,20600.0,69.0241,69.1062,68.8107,68.8682,20600.0
2013-09-20 12:00:00,83.92,83.97,83.79,83.84,24400.0,68.8682,68.9092,68.7615,68.8025,24400.0
2013-09-20 12:10:00,83.84,83.91,83.79,83.84,21800.0,68.8025,68.86,68.7615,68.8025,21800.0
2013-09-20 12:20:00,83.89,83.91,83.82,83.85,10200.0,68.8436,68.86,68.7861,68.8107,10200.0
2013-09-20 12:30:00,83.85,83.85,83.64,83.71,25800.0,68.8107,68.8107,68.6384,68.6958,25800.0
2013-09-20 12:40:00,83.7,83.86,83.69,83.84,11200.0,68.6876,68.8189,68.6794,68.8025,11200.0
2013-09-20 12:50:00,83.85,83.85,83.71,83.79,9200.0,68.8107,68.8107,68.6958,68.7615,9200.0
2013-09-20 13:00:00,83.78,83.82,83.74,83.74,5200.0,68.7533,68.7861,68.7205,68.7205,5200.0
2013-09-20 13:10:00,83.74,83.78,83.72,83.75,7400.0,68.7205,68.7533,68.704,68.7287,7400.0
2013-09-20 13:20:00,83.78,83.81,83.71,83.71,21400.0,68.7533,68.7779,68.6958,68.6958,21400.0
2013-09-20 13:30:00,83.69,83.77,83.52,83.54,16400.0,68.6794,68.7451,68.5399,68.5563,16400.0
2013-09-20 13:40:00,83.48,83.55,83.46,83.48,13600.0,68.5071,68.5645,68.4907,68.5071,13600.0
2013-09-20 13:50:00,83.51,83.56,83.4,83.4,10400.0,68.5317,68.5727,68.4414,68.4414,10400.0
2013-09-20 14:00:00,83.4,83.44,83.35,83.36,19000.0,68.4414,68.4743,68.4004,68.4086,19000.0
2013-09-20 14:10:00,83.36,83.45,83.3,83.3,19200.0,68.4086,68.4825,68.3594,68.3594,19200.0
2013-09-20 14:20:00,83.3,83.4,83.29,83.33,11600.0,68.3594,68.4414,68.3512,68.384,11600.0
2013-09-20 14:30:00,83.39,83.48,83.33,83.33,12600.0,68.4332,68.5071,68.384,68.384,12600.0
2013-09-20 14:40:00,83.38,83.38,83.21,83.28,25000.0,68.425,68.425,68.2855,68.343,25000.0
2013-09-20 14:50:00,83.3,83.3,83.08,83.2,33600.0,68.3594,68.3594,68.1788,68.2773,33600.0
2013-09-20 15:00:00,83.2,83.33,83.2,83.3,18800.0,68.2773,68.384,68.2773,68.3594,18800.0
2013-09-20 15:10:00,83.31,83.38,83.25,83.35,11400.0,68.3676,68.425,68.3183,68.4004,11400.0
2013-09-20 15:20:00,83.36,83.41,83.25,83.25,19600.0,68.4086,68.4496,68.3183,68.3183,19600.0
2013-09-20 15:30:00,83.22,83.26,83.08,83.26,32200.0,68.2937,68.3266,68.1788,68.3266,32200.0
2013-09-20 15:40:00,83.26,83.39,83.12,83.2,33000.0,68.3266,68.4332,68.2117,68.2773,33000.0
2013-09-20 15:50:00,83.2,83.34,83.17,83.19,93400.0,68.2773,68.3922,68.2527,68.2691,93400.0
2013-09-23 09:30:00,83.08,83.08,82.36,82.43,31800.0,68.1788,68.1788,67.588,67.6454,31800.0
2013-09-23 09:40:00,82.58,82.74,82.33,82.6,20400.0,67.7685,67.8998,67.5634,67.7849,20400.0
2013-09-23 09:50:00,82.61,82.96,82.55,82.71,59000.0,67.7931,68.0804,67.7439,67.8752,59000.0
2013-09-23 10:00:00,82.73,82.95,82.73,82.91,4800.0,67.8916,68.0722,67.8916,68.0393,4800.0
2013-09-23 10:10:00,82.88,83.04,82.88,83.02,6800.0,68.0147,68.146,68.0147,68.1296,6800.0
2013-09-23 10:20:00,83.02,83.06,82.86,82.89,5800.0,68.1296,68.1624,67.9983,68.0229,5800.0
2013-09-23 10:30:00,82.89,82.92,82.73,82.73,9200.0,68.0229,68.0475,67.8916,67.8916,9200.0
2013-09-23 10:40:00,82.7,82.72,82.53,82.54,54800.0,67.867,67.8834,67.7275,67.7357,54800.0
2013-09-23 10:50:00,82.57,82.57,82.13,82.13,37000.0,67.7603,67.7603,67.3992,67.3992,37000.0
2013-09-23 11:00:00,82.22,82.39,82.22,82.3,6600.0,67.4731,67.6126,67.4731,67.5387,6600.0
2013-09-23 11:10:00,82.27,82.32,82.19,82.25,12000.0,67.5141,67.5552,67.4485,67.4977,12000.0
2013-09-23 11:20:00,82.25,82.33,82.14,82.23,23200.0,67.4977,67.5634,67.4074,67.4813,23200.0
2013-09-23 11:30:00,82.23,82.3,82.06,82.22,20400.0,67.4813,67.5387,67.3418,67.4731,20400.0
2013-09-23 11:40:00,82.2,82.27,82.14,82.26,15200.0,67.4567,67.5141,67.4074,67.5059,15200.0
2013-09-23 11:50:00,82.22,82.3,82.11,82.15,11000.0,67.4731,67.5387,67.3828,67.4156,11000.0
2013-09-23 12:00:00,82.19,82.29,82.14,82.17,17200.0,67.4485,67.5305,67.4074,67.4321,17200.0
2013-09-23 12:10:00,82.17,82.2,81.95,82.05,78400.0,67.4321,67.4567,67.2515,67.3336,78400.0
2013-09-23 12:20:00,82.08,82.23,82.08,82.21,17200.0,67.3582,67.4813,67.3582,67.4649,17200.0
2013-09-23 12:30:00,82.21,82.21,82.1,82.15,5600.0,67.4649,67.4649,67.3746,67.4156,5600.0
2013-09-23 12:40:00,82.22,82.24,82.16,82.17,10200.0,67.4731,67.4895,67.4238,67.4321,10200.0
2013-09-23 12:50:00,82.2,82.26,82.17,82.23,16600.0,67.4567,67.5059,67.4321,67.4813,16600.0
2013-09-23 13:00:00,82.25,82.25,82.19,82.21,2800.0,67.4977,67.4977,67.4485,67.4649,2800.0
2013-09-23 13:10:00,82.25,82.28,82.05,82.08,17000.0,67.4977,67.5223,67.3336,67.3582,17000.0
2013-09-23 13:20:00,82.14,82.16,82.0,82.1,21000.0,67.4074,67.4238,67.2925,67.3746,21000.0
2013-09-23 13:30:00,82.05,82.11,81.99,82.07,13000.0,67.3336,67.3828,67.2843,67.35,13000.0
2013-09-23 13:40:00,82.03,82.1,82.01,82.04,7400.0,67.3172,67.3746,67.3008,67.3254,7400.0
2013-09-23 13:50:00,82.0,82.11,82.0,82.08,29400.0,67.2925,67.3828,67.2925,67.3582,29400.0
2013-09-23 14:00:00,82.08,82.16,82.08,82.1,20400.0,67.3582,67.4238,67.3582,67.3746,20400.0
2013-09-23 14:10:00,82.11,82.14,82.05,82.05,16200.0,67.3828,67.4074,67.3336,67.3336,16200.0
2013-09-23 14:20:00,82.04,82.04,81.82,81.84,19400.0,67.3254,67.3254,67.1448,67.1612,19400.0
2013-09-23 14:30:00,81.83,81.91,81.83,81.89,13400.0,67.153,67.2187,67.153,67.2023,13400.0
2013-09-23 14:40:00,81.9,81.92,81.8,81.86,12200.0,67.2105,67.2269,67.1284,67.1777,12200.0
2013-09-23 14:50:00,81.83,82.02,81.83,81.92,24400.0,67.153,67.309,67.153,67.2269,24400.0
2013-09-23 15:00:00,81.92,81.94,81.83,81.86,21400.0,67.2269,67.2433,67.153,67.1777,21400.0
2013-09-23 15:10:00,81.86,81.88,81.76,81.79,37200.0,67.1777,67.1941,67.0956,67.1202,37200.0
2013-09-23 15:20:00,81.79,81.85,81.69,81.75,28800.0,67.1202,67.1694,67.0381,67.0874,28800.0
2013-09-23 15:30:00,81.76,81.82,81.7,81.75,57600.0,67.0956,67.1448,67.0464,67.0874,57600.0
2013-09-23 15:40:00,81.75,81.81,81.67,81.69,83200.0,67.0874,67.1366,67.0217,67.0381,83200.0
2013-09-23 15:50:00,81.69,81.81,81.67,81.71,114200.0,67.0381,67.1366,67.0217,67.0546,114200.0
2013-09-24 09:30:00,81.84,82.11,81.61,81.63,69400.0,67.1612,67.3828,66.9725,66.9889,69400.0
2013-09-24 09:40:00,81.71,82.29,81.63,82.23,47200.0,67.0546,67.5305,66.9889,67.4813,47200.0
2013-09-24 09:50:00,82.23,82.26,81.72,81.88,119600.0,67.4813,67.5059,67.0628,67.1941,119600.0
2013-09-24 10:00:00,81.85,81.99,81.8,81.8,13400.0,67.1694,67.2843,67.1284,67.1284,13400.0
2013-09-24 10:10:00,81.83,81.92,81.78,81.8,13000.0,67.153,67.2269,67.112,67.1284,13000.0
2013-09-24 10:20:00,81.83,81.97,81.83,81.92,25400.0,67.153,67.2679,67.153,67.2269,25400.0
2013-09-24 10:30:00,81.94,82.04,81.87,82.0,45400.0,67.2433,67.3254,67.1859,67.2925,45400.0
2013-09-24 10:40:00,82.07,82.28,82.01,82.09,15400.0,67.35,67.5223,67.3008,67.3664,15400.0
2013-09-24 10:50:00,82.15,82.37,82.08,82.35,12600.0,67.4156,67.5962,67.3582,67.5798,12600.0
2013-09-24 11:00:00,82.31,82.56,82.31,82.47,26600.0,67.5469,67.7521,67.5469,67.6782,26600.0
2013-09-24 11:10:00,82.38,82.47,82.37,82.37,17600.0,67.6044,67.6782,67.5962,67.5962,17600.0
2013-09-24 11:20:00,82.35,82.53,82.35,82.42,15600.0,67.5798,67.7275,67.5798,67.6372,15600.0
2013-09-24 11:30:00,82.45,82.52,82.32,82.32,57600.0,67.6618,67.7193,67.5552,67.5552,57600.0
2013-09-24 11:40:00,82.31,82.41,82.3,82.41,37600.0,67.5469,67.629,67.5387,67.629,37600.0
2013-09-24 11:50:00,82.4,82.4,82.23,82.25,32200.0,67.6208,67.6208,67.4813,67.4977,32200.0
2013-09-24 12:00:00,82.32,82.41,82.26,82.27,12200.0,67.5552,67.629,67.5059,67.5141,12200.0
2013-09-24 12:10:00,82.29,82.39,82.28,82.28,18400.0,67.5305,67.6126,67.5223,67.5223,18400.0
2013-09-24 12:20:00,82.32,82.44,82.26,82.44,13200.0,67.5552,67.6536,67.5059,67.6536,13200.0
2013-09-24 12:30:00,82.43,82.52,82.36,82.51,31000.0,67.6454,67.7193,67.588,67.7111,31000.0
2013-09-24 12:40:00,82.5,82.58,82.4,82.55,18000.0,67.7029,67.7685,67.6208,67.7439,18000.0
2013-09-24 12:50:00,82.57,82.58,82.39,82.4,42200.0,67.7603,67.7685,67.6126,67.6208,42200.0
2013-09-24 13:00:00,82.39,82.42,82.34,82.38,23800.0,67.6126,67.6372,67.5716,67.6044,23800.0
2013-09-24 13:10:00,82.38,82.47,82.36,82.38,9600.0,67.6044,67.6782,67.588,67.6044,9600.0
2013-09-24 13:20:00,82.39,82.48,82.29,82.45,31000.0,67.6126,67.6865,67.5305,67.6618,31000.0
2013-09-24 13:30:00,82.48,82.5,82.41,82.44,16000.0,67.6865,67.7029,67.629,67.6536,16000.0
2013-09-24 13:40:00,82.46,82.59,82.45,82.51,19800.0,67.67,67.7767,67.6618,67.7111,19800.0
2013-09-24 13:50:00,82.5,82.5,82.41,82.41,12600.0,67.7029,67.7029,67.629,67.629,12600.0
2013-09-24 14:00:00,82.42,82.52,82.39,82.46,16200.0,67.6372,67.7193,67.6126,67.67,16200.0
2013-09-24 14:10:00,82.41,82.41,82.24,82.34,22600.0,67.629,67.629,67.4895,67.5716,22600.0
2013-09-24 14:20:00,82.32,82.36,82.15,82.15,14200.0,67.5552,67.588,67.4156,67.4156,14200.0
2013-09-24 14:30:00,82.21,82.32,82.19,82.27,9000.0,67.4649,67.5552,67.4485,67.5141,9000.0
2013-09-24 14:40:00,82.28,82.36,82.27,82.36,15200.0,67.5223,67.588,67.5141,67.588,15200.0
2013-09-24 14:50:00,82.33,82.38,82.27,82.28,15400.0,67.5634,67.6044,67.5141,67.5223,15400.0
2013-09-24 15:00:00,82.32,82.32,82.22,82.24,11000.0,67.5552,67.5552,67.4731,67.4895,11000.0
2013-09-24 15:10:00,82.27,82.39,82.2,82.31,12000.0,67.5141,67.6126,67.4567,67.5469,12000.0
2013-09-24 15:20:00,82.31,82.41,82.18,82.23,31000.0,67.5469,67.629,67.4403,67.4813,31000.0
2013-09-24 15:30:00,82.2,82.2,81.96,81.99,36000.0,67.4567,67.4567,67.2597,67.2843,36000.0
2013-09-24 15:40:00,82.0,82.07,81.89,81.91,59400.0,67.2925,67.35,67.2023,67.2187,59400.0
2013-09-24 15:50:00,81.92,81.93,81.64,81.75,152600.0,67.2269,67.2351,66.9971,67.0874,152600.0
2013-09-25 09:30:00,81.97,82.41,81.81,81.85,26200.0,67.2679,67.629,67.1366,67.1694,26200.0
2013-09-25 09:40:00,81.92,82.11,81.81,81.88,37400.0,67.2269,67.3828,67.1366,67.1941,37400.0
2013-09-25 09:50:00,81.78,82.11,81.73,81.86,19600.0,67.112,67.3828,67.071,67.1777,19600.0
2013-09-25 10:00:00,81.91,82.12,81.85,81.91,16800.0,67.2187,67.391,67.1694,67.2187,16800.0
2013-09-25 10:10:00,81.91,82.03,81.7,81.94,13200.0,67.2187,67.3172,67.0464,67.2433,13200.0
2013-09-25 10:20:00,81.92,82.04,81.88,82.04,6400.0,67.2269,67.3254,67.1941,67.3254,6400.0
2013-09-25 10:30:00,82.09,82.21,82.01,82.16,21800.0,67.3664,67.4649,67.3008,67.4238,21800.0
2013-09-25 10:40:00,82.2,82.27,82.07,82.07,30800.0,67.4567,67.5141,67.35,67.35,30800.0
2013-09-25 10:50:00,82.05,82.17,82.02,82.03,14000.0,67.3336,67.4321,67.309,67.3172,14000.0
2013-09-25 11:00:00,82.09,82.09,81.95,82.01,10600.0,67.3664,67.3664,67.2515,67.3008,10600.0
2013-09-25 11:10:00,82.03,82.39,82.0,82.31,18000.0,67.3172,67.6126,67.2925,67.5469,18000.0
2013-09-25 11:20:00,82.28,82.41,82.27,82.33,12600.0,67.5223,67.629,67.5141,67.5634,12600.0
2013-09-25 11:30:00,82.33,82.45,82.3,82.35,20000.0,67.5634,67.6618,67.5387,67.5798,20000.0
2013-09-25 11:40:00,82.4,82.43,82.31,82.42,9000.0,67.6208,67.6454,67.5469,67.6372,9000.0
2013-09-25 11:50:00,82.4,82.53,82.36,82.42,22200.0,67.6208,67.7275,67.588,67.6372,22200.0
2013-09-25 12:00:00,82.41,82.52,82.38,82.52,11400.0,67.629,67.7193,67.6044,67.7193,11400.0
2013-09-25 12:10:00,82.5,82.54,82.39,82.39,20800.0,67.7029,67.7357,67.6126,67.6126,20800.0
2013-09-25 12:20:00,82.41,82.41,82.23,82.36,25400.0,67.629,67.629,67.4813,67.588,25400.0
2013-09-25 12:30:00,82.34,82.54,82.31,82.53,12200.0,67.5716,67.7357,67.5469,67.7275,12200.0
2013-09-25 12:40:00,82.52,82.61,82.46,82.61,16200.0,67.7193,67.7931,67.67,67.7931,16200.0
2013-09-25 12:50:00,82.58,82.61,82.48,82.58,21200.0,67.7685,67.7931,67.6865,67.7685,21200.0
2013-09-25 13:00:00,82.6,82.67,82.58,82.58,24400.0,67.7849,67.8424,67.7685,67.7685,24400.0
2013-09-25 13:10:00,82.6,82.66,82.58,82.59,19000.0,67.7849,67.8342,67.7685,67.7767,19000.0
2013-09-25 13:20:00,82.6,82.6,82.49,82.52,18400.0,67.7849,67.7849,67.6947,67.7193,18400.0
2013-09-25 13:30:00,82.48,82.49,82.28,82.33,32800.0,67.6865,67.6947,67.5223,67.5634,32800.0
2013-09-25 13:40:00,82.32,82.32,82.16,82.25,14000.0,67.5552,67.5552,67.4238,67.4977,14000.0
2013-09-25 13:50:00,82.25,82.31,82.17,82.28,21000.0,67.4977,67.5469,67.4321,67.5223,21000.0
2013-09-25 14:00:00,82.25,82.32,82.14,82.14,18000.0,67.4977,67.5552,67.4074,67.4074,18000.0
2013-09-25 14:10:00,82.14,82.4,82.14,82.33,23200.0,67.4074,67.6208,67.4074,67.5634,23200.0
2013-09-25 14:20:00,82.33,82.41,82.32,82.33,19400.0,67.5634,67.629,67.5552,67.5634,19400.0
2013-09-25 14:30:00,82.33,82.41,82.32,82.36,28400.0,67.5634,67.629,67.5552,67.588,28400.0
2013-09-25 14:40:00,82.35,82.58,82.35,82.54,20200.0,67.5798,67.7685,67.5798,67.7357,20200.0
2013-09-25 14:50:00,82.57,82.59,82.46,82.47,18000.0,67.7603,67.7767,67.67,67.6782,18000.0
2013-09-25 15:00:00,82.47,82.56,82.44,82.55,34600.0,67.6782,67.7521,67.6536,67.7439,34600.0
2013-09-25 15:10:00,82.55,82.61,82.5,82.54,25000.0,67.7439,67.7931,67.7029,67.7357,25000.0
2013-09-25 15:20:00,82.53,82.53,82.29,82.35,58000.0,67.7275,67.7275,67.5305,67.5798,58000.0
2013-09-25 15:30:00,82.34,82.38,82.2,82.34,50600.0,67.5716,67.6044,67.4567,67.5716,50600.0
2013-09-25 15:40:00,82.34,82.38,82.24,82.26,83400.0,67.5716,67.6044,67.4895,67.5059,83400.0
2013-09-25 15:50:00,82.27,82.38,82.15,82.33,174600.0,67.5141,67.6044,67.4156,67.5634,174600.0
2013-09-26 09:30:00,82.55,82.96,82.39,82.83,19400.0,67.7439,68.0804,67.6126,67.9737,19400.0
2013-09-26 09:40:00,82.89,82.91,82.73,82.85,7600.0,68.0229,68.0393,67.8916,67.9901,7600.0
2013-09-26 09:50:00,82.85,83.13,82.82,83.13,19400.0,67.9901,68.2199,67.9655,68.2199,19400.0
2013-09-26 10:00:00,83.14,83.32,83.1,83.26,13600.0,68.2281,68.3758,68.1953,68.3266,13600.0
2013-09-26 10:10:00,83.21,83.23,83.05,83.14,28200.0,68.2855,68.3019,68.1542,68.2281,28200.0
2013-09-26 10:20:00,83.14,83.14,82.95,83.05,12000.0,68.2281,68.2281,68.0722,68.1542,12000.0
2013-09-26 10:30:00,83.11,83.15,82.98,83.08,11000.0,68.2035,68.2363,68.0968,68.1788,11000.0
2013-09-26 10:40:00,83.09,83.18,82.81,82.82,23400.0,68.187,68.2609,67.9573,67.9655,23400.0
2013-09-26 10:50:00,82.8,82.96,82.66,82.72,41600.0,67.9491,68.0804,67.8342,67.8834,41600.0
2013-09-26 11:00:00,82.66,82.72,82.59,82.7,19600.0,67.8342,67.8834,67.7767,67.867,19600.0
2013-09-26 11:10:00,82.66,82.83,82.65,82.83,18600.0,67.8342,67.9737,67.826,67.9737,18600.0
2013-09-26 11:20:00,82.78,83.01,82.78,82.91,21600.0,67.9326,68.1214,67.9326,68.0393,21600.0
2013-09-26 11:30:00,82.97,83.03,82.86,82.95,12600.0,68.0886,68.1378,67.9983,68.0722,12600.0
2013-09-26 11:40:00,82.95,83.02,82.82,82.99,31000.0,68.0722,68.1296,67.9655,68.105,31000.0
2013-09-26 11:50:00,82.98,83.05,82.85,83.05,26000.0,68.0968,68.1542,67.9901,68.1542,26000.0
2013-09-26 12:00:00,83.07,83.07,82.86,82.89,6000.0,68.1706,68.1706,67.9983,68.0229,6000.0
2013-09-26 12:10:00,82.92,83.0,82.89,82.95,27600.0,68.0475,68.1132,68.0229,68.0722,27600.0
2013-09-26 12:20:00,82.97,83.1,82.92,83.1,19000.0,68.0886,68.1953,68.0475,68.1953,19000.0
2013-09-26 12:30:00,83.08,83.12,83.07,83.08,49800.0,68.1788,68.2117,68.1706,68.1788,49800.0
2013-09-26 12:40:00,83.11,83.12,83.0,83.0,15600.0,68.2035,68.2117,68.1132,68.1132,15600.0
2013-09-26 12:50:00,83.02,83.1,82.96,83.07,5400.0,68.1296,68.1953,68.0804,68.1706,5400.0
2013-09-26 13:00:00,83.11,83.29,83.09,83.25,27200.0,68.2035,68.3512,68.187,68.3183,27200.0
2013-09-26 13:10:00,83.26,83.46,83.24,83.45,31600.0,68.3266,68.4907,68.3101,68.4825,31600.0
2013-09-26 13:20:00,83.43,83.46,83.36,83.41,12200.0,68.4661,68.4907,68.4086,68.4496,12200.0
2013-09-26 13:30:00,83.42,83.48,83.27,83.27,12000.0,68.4579,68.5071,68.3348,68.3348,12000.0
2013-09-26 13:40:00,83.28,83.32,83.21,83.28,10400.0,68.343,68.3758,68.2855,68.343,10400.0
2013-09-26 13:50:00,83.28,83.32,83.21,83.24,7400.0,68.343,68.3758,68.2855,68.3101,7400.0
2013-09-26 14:00:00,83.19,83.22,83.02,83.11,10600.0,68.2691,68.2937,68.1296,68.2035,10600.0
2013-09-26 14:10:00,83.17,83.23,83.11,83.17,7400.0,68.2527,68.3019,68.2035,68.2527,7400.0
2013-09-26 14:20:00,83.17,83.24,83.08,83.23,10800.0,68.2527,68.3101,68.1788,68.3019,10800.0
2013-09-26 14:30:00,83.22,83.24,83.09,83.22,16000.0,68.2937,68.3101,68.187,68.2937,16000.0
2013-09-26 14:40:00,83.17,83.22,82.96,82.98,17600.0,68.2527,68.2937,68.0804,68.0968,17600.0
2013-09-26 14:50:00,82.96,83.11,82.96,83.03,19800.0,68.0804,68.2035,68.0804,68.1378,19800.0
2013-09-26 15:00:00,83.03,83.12,82.98,83.12,17400.0,68.1378,68.2117,68.0968,68.2117,17400.0
2013-09-26 15:10:00,83.13,83.13,82.96,83.07,26000.0,68.2199,68.2199,68.0804,68.1706,26000.0
2013-09-26 15:20:00,83.08,83.17,83.02,83.13,34000.0,68.1788,68.2527,68.1296,68.2199,34000.0
2013-09-26 15:30:00,83.13,83.27,83.09,83.2,32200.0,68.2199,68.3348,68.187,68.2773,32200.0
2013-09-26 15:40:00,83.22,83.23,83.12,83.15,38000.0,68.2937,68.3019,68.2117,68.2363,38000.0
2013-09-26 15:50:00,83.17,83.32,83.06,83.32,64400.0,68.2527,68.3758,68.1624,68.3758,64400.0
2013-09-27 09:30:00,82.72,83.07,82.51,82.76,34800.0,67.8834,68.1706,67.7111,67.9162,34800.0
2013-09-27 09:40:00,82.76,83.16,82.72,83.1,39000.0,67.9162,68.2445,67.8834,68.1953,39000.0
2013-09-27 09:50:00,83.12,83.12,82.67,82.83,21400.0,68.2117,68.2117,67.8424,67.9737,21400.0
2013-09-27 10:00:00,82.83,82.84,82.59,82.63,24200.0,67.9737,67.9819,67.7767,67.8095,24200.0
2013-09-27 10:10:00,82.65,82.91,82.58,82.59,22400.0,67.826,68.0393,67.7685,67.7767,22400.0
2013-09-27 10:20:00,82.58,82.81,82.58,82.68,12200.0,67.7685,67.9573,67.7685,67.8506,12200.0
2013-09-27 10:30:00,82.76,82.93,82.61,82.82,14600.0,67.9162,68.0557,67.7931,67.9655,14600.0
2013-09-27 10:40:00,82.82,83.01,82.78,83.01,16800.0,67.9655,68.1214,67.9326,68.1214,16800.0
2013-09-27 10:50:00,83.0,83.0,82.84,82.86,19600.0,68.1132,68.1132,67.9819,67.9983,19600.0
2013-09-27 11:00:00,82.86,82.86,82.61,82.71,15200.0,67.9983,67.9983,67.7931,67.8752,15200.0
2013-09-27 11:10:00,82.68,82.77,82.66,82.71,10600.0,67.8506,67.9244,67.8342,67.8752,10600.0
2013-09-27 11:20:00,82.71,82.82,82.67,82.79,19400.0,67.8752,67.9655,67.8424,67.9409,19400.0
2013-09-27 11:30:00,82.81,82.9,82.77,82.77,21800.0,67.9573,68.0311,67.9244,67.9244,21800.0
2013-09-27 11:40:00,82.77,82.92,82.77,82.87,28400.0,67.9244,68.0475,67.9244,68.0065,28400.0
2013-09-27 11:50:00,82.88,82.88,82.73,82.74,21200.0,68.0147,68.0147,67.8916,67.8998,21200.0
2013-09-27 12:00:00,82.78,82.84,82.74,82.83,64600.0,67.9326,67.9819,67.8998,67.9737,64600.0
2013-09-27 12:10:00,82.83,83.02,82.72,83.01,31200.0,67.9737,68.1296,67.8834,68.1214,31200.0
2013-09-27 12:20:00,83.02,83.05,82.78,82.78,7800.0,68.1296,68.1542,67.9326,67.9326,7800.0
2013-09-27 12:30:00,82.77,82.97,82.77,82.95,17000.0,67.9244,68.0886,67.9244,68.0722,17000.0
2013-09-27 12:40:00,82.95,82.98,82.91,82.97,8800.0,68.0722,68.0968,68.0393,68.0886,8800.0
2013-09-27 12:50:00,82.97,83.07,82.96,82.96,9000.0,68.0886,68.1706,68.0804,68.0804,9000.0
2013-09-27 13:00:00,83.0,83.05,82.98,83.04,6000.0,68.1132,68.1542,68.0968,68.146,6000.0
2013-09-27 13:10:00,82.98,83.11,82.98,83.0,13600.0,68.0968,68.2035,68.0968,68.1132,13600.0
2013-09-27 13:20:00,82.98,83.0,82.89,82.98,22800.0,68.0968,68.1132,68.0229,68.0968,22800.0
2013-09-27 13:30:00,82.98,82.98,82.91,82.91,9400.0,68.0968,68.0968,68.0393,68.0393,9400.0
2013-09-27 13:40:00,82.92,83.02,82.92,82.97,6600.0,68.0475,68.1296,68.0475,68.0886,6600.0
2013-09-27 13:50:00,82.96,83.03,82.9,82.92,6200.0,68.0804,68.1378,68.0311,68.0475,6200.0
2013-09-27 14:00:00,82.94,82.99,82.8,82.82,25400.0,68.0639,68.105,67.9491,67.9655,25400.0
2013-09-27 14:10:00,82.8,82.89,82.72,82.74,16200.0,67.9491,68.0229,67.8834,67.8998,16200.0
2013-09-27 14:20:00,82.74,82.87,82.73,82.87,7600.0,67.8998,68.0065,67.8916,68.0065,7600.0
2013-09-27 14:30:00,82.83,82.85,82.67,82.85,13000.0,67.9737,67.9901,67.8424,67.9901,13000.0
2013-09-27 14:40:00,82.82,83.01,82.81,83.0,23600.0,67.9655,68.1214,67.9573,68.1132,23600.0
2013-09-27 14:50:00,83.0,83.02,82.91,82.91,29800.0,68.1132,68.1296,68.0393,68.0393,29800.0
2013-09-27 15:00:00,82.86,82.94,82.75,82.82,42000.0,67.9983,68.0639,67.908,67.9655,42000.0
2013-09-27 15:10:00,82.84,82.86,82.62,82.63,35600.0,67.9819,67.9983,67.8013,67.8095,35600.0
2013-09-27 15:20:00,82.64,82.74,82.6,82.7,37600.0,67.8178,67.8998,67.7849,67.867,37600.0
2013-09-27 15:30:00,82.67,82.71,82.55,82.7,46400.0,67.8424,67.8752,67.7439,67.867,46400.0
2013-09-27 15:40:00,82.7,82.72,82.44,82.47,75800.0,67.867,67.8834,67.6536,67.6782,75800.0
2013-09-27 15:50:00,82.45,82.74,82.45,82.63,137000.0,67.6618,67.8998,67.6618,67.8095,137000.0
2013-09-30 09:30:00,81.89,82.35,81.76,82.15,34800.0,67.2023,67.5798,67.0956,67.4156,34800.0
2013-09-30 09:40:00,82.32,82.67,82.17,82.52,13200.0,67.5552,67.8424,67.4321,67.7193,13200.0
2013-09-30 09:50:00,82.49,82.69,82.4,82.67,13600.0,67.6947,67.8588,67.6208,67.8424,13600.0
2013-09-30 10:00:00,82.66,82.71,82.5,82.57,20200.0,67.8342,67.8752,67.7029,67.7603,20200.0
2013-09-30 10:10:00,82.59,82.81,82.57,82.78,18200.0,67.7767,67.9573,67.7603,67.9326,18200.0
2013-09-30 10:20:00,82.78,82.98,82.67,82.95,9800.0,67.9326,68.0968,67.8424,68.0722,9800.0
2013-09-30 10:30:00,82.86,83.24,82.86,83.19,31600.0,67.9983,68.3101,67.9983,68.2691,31600.0
2013-09-30 10:40:00,83.19,83.45,83.1,83.14,17000.0,68.2691,68.4825,68.1953,68.2281,17000.0
2013-09-30 10:50:00,83.17,83.29,83.03,83.17,32000.0,68.2527,68.3512,68.1378,68.2527,32000.0
2013-09-30 11:00:00,83.15,83.24,82.97,82.97,15200.0,68.2363,68.3101,68.0886,68.0886,15200.0
2013-09-30 11:10:00,82.96,83.03,82.95,82.95,13600.0,68.0804,68.1378,68.0722,68.0722,13600.0
2013-09-30 11:20:00,82.95,83.05,82.94,83.05,3800.0,68.0722,68.1542,68.0639,68.1542,3800.0
2013-09-30 11:30:00,83.03,83.11,82.96,83.06,20200.0,68.1378,68.2035,68.0804,68.1624,20200.0
2013-09-30 11:40:00,83.08,83.3,83.05,83.09,83800.0,68.1788,68.3594,68.1542,68.187,83800.0
2013-09-30 11:50:00,83.1,83.31,82.99,83.31,26800.0,68.1953,68.3676,68.105,68.3676,26800.0
2013-09-30 12:00:00,83.31,83.31,83.05,83.13,14000.0,68.3676,68.3676,68.1542,68.2199,14000.0
2013-09-30 12:10:00,83.1,83.17,83.07,83.13,7000.0,68.1953,68.2527,68.1706,68.2199,7000.0
2013-09-30 12:20:00,83.16,83.16,83.02,83.1,9200.0,68.2445,68.2445,68.1296,68.1953,9200.0
2013-09-30 12:30:00,83.11,83.2,83.11,83.18,11200.0,68.2035,68.2773,68.2035,68.2609,11200.0
2013-09-30 12:40:00,83.2,83.22,83.02,83.08,15000.0,68.2773,68.2937,68.1296,68.1788,15000.0
2013-09-30 12:50:00,83.09,83.13,83.03,83.03,3800.0,68.187,68.2199,68.1378,68.1378,3800.0
2013-09-30 13:00:00,83.02,83.1,82.98,83.03,9400.0,68.1296,68.1953,68.0968,68.1378,9400.0
2013-09-30 13:10:00,83.03,83.2,82.99,83.19,10600.0,68.1378,68.2773,68.105,68.2691,10600.0
2013-09-30 13:20:00,83.19,83.24,83.03,83.07,17800.0,68.2691,68.3101,68.1378,68.1706,17800.0
2013-09-30 13:30:00,83.08,83.24,83.0,83.05,18600.0,68.1788,68.3101,68.1132,68.1542,18600.0
2013-09-30 13:40:00,83.09,83.36,83.09,83.36,38600.0,68.187,68.4086,68.187,68.4086,38600.0
2013-09-30 13:50:00,83.39,83.47,83.16,83.27,25200.0,68.4332,68.4989,68.2445,68.3348,25200.0
2013-09-30 14:00:00,83.24,83.28,83.16,83.22,11000.0,68.3101,68.343,68.2445,68.2937,11000.0
2013-09-30 14:10:00,83.24,83.27,83.14,83.23,12200.0,68.3101,68.3348,68.2281,68.3019,12200.0
2013-09-30 14:20:00,83.19,83.27,83.08,83.23,16000.0,68.2691,68.3348,68.1788,68.3019,16000.0
2013-09-30 14:30:00,83.25,83.32,83.19,83.19,17600.0,68.3183,68.3758,68.2691,68.2691,17600.0
2013-09-30 14:40:00,83.17,83.25,83.1,83.25,14400.0,68.2527,68.3183,68.1953,68.3183,14400.0
2013-09-30 14:50:00,83.26,83.29,83.16,83.23,17000.0,68.3266,68.3512,68.2445,68.3019,17000.0
2013-09-30 15:00:00,83.19,83.19,83.05,83.1,25000.0,68.2691,68.2691,68.1542,68.1953,25000.0
2013-09-30 15:10:00,83.1,83.12,82.91,83.12,41400.0,68.1953,68.2117,68.0393,68.2117,41400.0
2013-09-30 15:20:00,83.11,83.23,83.08,83.23,32400.0,68.2035,68.3019,68.1788,68.3019,32400.0
2013-09-30 15:30:00,83.23,83.41,83.14,83.35,102800.0,68.3019,68.4496,68.2281,68.4004,102800.0
2013-09-30 15:40:00,83.33,83.48,83.22,83.41,89200.0,68.384,68.5071,68.2937,68.4496,89200.0
2013-09-30 15:50:00,83.4,83.57,83.31,83.52,238400.0,68.4414,68.581,68.3676,68.5399,238400.0
2013-10-01 09:30:00,83.57,83.91,83.57,83.68,65400.0,68.581,68.86,68.581,68.6712,65400.0
2013-10-01 09:40:00,83.74,83.86,83.68,83.71,38400.0,68.7205,68.8189,68.6712,68.6958,38400.0
2013-10-01 09:50:00,83.82,83.86,83.56,83.77,18600.0,68.7861,68.8189,68.5727,68.7451,18600.0
2013-10-01 10:00:00,83.78,83.86,83.65,83.65,28400.0,68.7533,68.8189,68.6466,68.6466,28400.0
2013-10-01 10:10:00,83.64,83.75,83.45,83.63,35000.0,68.6384,68.7287,68.4825,68.6302,35000.0
2013-10-01 10:20:00,83.7,83.89,83.68,83.68,18800.0,68.6876,68.8436,68.6712,68.6712,18800.0
2013-10-01 10:30:00,83.71,83.88,83.68,83.85,28200.0,68.6958,68.8354,68.6712,68.8107,28200.0
2013-10-01 10:40:00,83.83,83.85,83.58,83.64,47400.0,68.7943,68.8107,68.5892,68.6384,47400.0
2013-10-01 10:50:00,83.64,83.86,83.61,83.79,24800.0,68.6384,68.8189,68.6138,68.7615,24800.0
2013-10-01 11:00:00,83.76,83.77,83.7,83.73,21600.0,68.7369,68.7451,68.6876,68.7123,21600.0
2013-10-01 11:10:00,83.73,83.79,83.69,83.77,19400.0,68.7123,68.7615,68.6794,68.7451,19400.0
2013-10-01 11:20:00,83.76,83.8,83.71,83.73,15200.0,68.7369,68.7697,68.6958,68.7123,15200.0
2013-10-01 11:30:00,83.76,83.83,83.73,83.8,34800.0,68.7369,68.7943,68.7123,68.7697,34800.0
2013-10-01 11:40:00,83.8,83.87,83.68,83.71,23400.0,68.7697,68.8271,68.6712,68.6958,23400.0
2013-10-01 11:50:00,83.7,83.72,83.61,83.64,25400.0,68.6876,68.704,68.6138,68.6384,25400.0
2013-10-01 12:00:00,83.66,83.71,83.63,83.66,15800.0,68.6548,68.6958,68.6302,68.6548,15800.0
2013-10-01 12:10:00,83.64,83.7,83.61,83.65,10400.0,68.6384,68.6876,68.6138,68.6466,10400.0
2013-10-01 12:20:00,83.64,83.76,83.64,83.73,22600.0,68.6384,68.7369,68.6384,68.7123,22600.0
2013-10-01 12:30:00,83.73,83.74,83.58,83.59,15000.0,68.7123,68.7205,68.5892,68.5974,15000.0
2013-10-01 12:40:00,83.58,83.6,83.52,83.53,19400.0,68.5892,68.6056,68.5399,68.5481,19400.0
2013-10-01 12:50:00,83.53,83.53,83.36,83.42,22400.0,68.5481,68.5481,68.4086,68.4579,22400.0
2013-10-01 13:00:00,83.42,83.53,83.42,83.49,13400.0,68.4579,68.5481,68.4579,68.5153,13400.0
2013-10-01 13:10:00,83.52,83.52,83.46,83.5,16800.0,68.5399,68.5399,68.4907,68.5235,16800.0
2013-10-01 13:20:00,83.46,83.48,83.32,83.36,23800.0,68.4907,68.5071,68.3758,68.4086,23800.0
2013-10-01 13:30:00,83.36,83.36,83.17,83.19,16000.0,68.4086,68.4086,68.2527,68.2691,16000.0
2013-10-01 13:40:00,83.25,83.27,83.22,83.24,10200.0,68.3183,68.3348,68.2937,68.3101,10200.0
2013-10-01 13:50:00,83.24,83.35,83.21,83.31,12800.0,68.3101,68.4004,68.2855,68.3676,12800.0
2013-10-01 14:00:00,83.33,83.33,83.22,83.27,17200.0,68.384,68.384,68.2937,68.3348,17200.0
2013-10-01 14:10:00,83.28,83.36,83.22,83.28,40200.0,68.343,68.4086,68.2937,68.343,40200.0
2013-10-01 14:20:00,83.25,83.28,83.07,83.18,13600.0,68.3183,68.343,68.1706,68.2609,13600.0
2013-10-01 14:30:00,83.16,83.25,83.16,83.24,5000.0,68.2445,68.3183,68.2445,68.3101,5000.0
2013-10-01 14:40:00,83.24,83.25,83.14,83.14,25600.0,68.3101,68.3183,68.2281,68.2281,25600.0
2013-10-01 14:50:00,83.13,83.19,83.07,83.14,44800.0,68.2199,68.2691,68.1706,68.2281,44800.0
2013-10-01 15:00:00,83.14,83.17,83.07,83.11,21600.0,68.2281,68.2527,68.1706,68.2035,21600.0
2013-10-01 15:10:00,83.09,83.16,83.06,83.14,27000.0,68.187,68.2445,68.1624,68.2281,27000.0
2013-10-01 15:20:00,83.12,83.17,83.05,83.14,31200.0,68.2117,68.2527,68.1542,68.2281,31200.0
2013-10-01 15:30:00,83.14,83.2,83.12,83.13,58000.0,68.2281,68.2773,68.2117,68.2199,58000.0
2013-10-01 15:40:00,83.13,83.23,83.08,83.21,37800.0,68.2199,68.3019,68.1788,68.2855,37800.0
2013-10-01 15:50:00,83.21,83.4,83.17,83.4,114600.0,68.2855,68.4414,68.2527,68.4414,114600.0
2013-10-02 09:30:00,82.77,83.04,82.71,82.75,25400.0,67.9244,68.146,67.8752,67.908,25400.0
2013-10-02 09:40:00,82.75,82.92,82.63,82.83,31600.0,67.908,68.0475,67.8095,67.9737,31600.0
2013-10-02 09:50:00,82.84,82.95,82.7,82.8,24200.0,67.9819,68.0722,67.867,67.9491,24200.0
2013-10-02 10:00:00,82.78,82.83,82.5,82.57,20800.0,67.9326,67.9737,67.7029,67.7603,20800.0
2013-10-02 10:10:00,82.51,82.67,82.49,82.56,25600.0,67.7111,67.8424,67.6947,67.7521,25600.0
2013-10-02 10:20:00,82.55,82.69,82.5,82.61,19600.0,67.7439,67.8588,67.7029,67.7931,19600.0
2013-10-02 10:30:00,82.66,82.69,82.5,82.68,54200.0,67.8342,67.8588,67.7029,67.8506,54200.0
2013-10-02 10:40:00,82.7,82.71,82.51,82.52,58200.0,67.867,67.8752,67.7111,67.7193,58200.0
2013-10-02 10:50:00,82.5,82.62,82.43,82.53,16000.0,67.7029,67.8013,67.6454,67.7275,16000.0
2013-10-02 11:00:00,82.6,82.67,82.51,82.63,23800.0,67.7849,67.8424,67.7111,67.8095,23800.0
2013-10-02 11:10:00,82.6,82.87,82.6,82.84,14800.0,67.7849,68.0065,67.7849,67.9819,14800.0
2013-10-02 11:20:00,82.85,83.03,82.82,82.93,17600.0,67.9901,68.1378,67.9655,68.0557,17600.0
2013-10-02 11:30:00,82.94,83.04,82.78,82.79,21000.0,68.0639,68.146,67.9326,67.9409,21000.0
2013-10-02 11:40:00,82.78,82.83,82.68,82.76,34600.0,67.9326,67.9737,67.8506,67.9162,34600.0
2013-10-02 11:50:00,82.75,82.81,82.71,82.75,28000.0,67.908,67.9573,67.8752,67.908,28000.0
2013-10-02 12:00:00,82.77,82.82,82.75,82.78,31600.0,67.9244,67.9655,67.908,67.9326,31600.0
2013-10-02 12:10:00,82.77,82.88,82.71,82.76,18800.0,67.9244,68.0147,67.8752,67.9162,18800.0
2013-10-02 12:20:00,82.78,82.83,82.69,82.71,14600.0,67.9326,67.9737,67.8588,67.8752,14600.0
2013-10-02 12:30:00,82.75,82.88,82.75,82.83,13800.0,67.908,68.0147,67.908,67.9737,13800.0
2013-10-02 12:40:00,82.83,82.92,82.79,82.84,8400.0,67.9737,68.0475,67.9409,67.9819,8400.0
2013-10-02 12:50:00,82.85,82.92,82.82,82.88,11000.0,67.9901,68.0475,67.9655,68.0147,11000.0
2013-10-02 13:00:00,82.89,83.08,82.88,83.02,19600.0,68.0229,68.1788,68.0147,68.1296,19600.0
2013-10-02 13:10:00,83.07,83.15,83.02,83.03,10200.0,68.1706,68.2363,68.1296,68.1378,10200.0
2013-10-02 13:20:00,83.03,83.11,82.98,83.07,16400.0,68.1378,68.2035,68.0968,68.1706,16400.0
2013-10-02 13:30:00,83.1,83.1,82.98,82.98,21800.0,68.1953,68.1953,68.0968,68.0968,21800.0
2013-10-02 13:40:00,82.98,83.07,82.94,82.99,26800.0,68.0968,68.1706,68.0639,68.105,26800.0
2013-10-02 13:50:00,83.01,83.03,82.9,82.98,25200.0,68.1214,68.1378,68.0311,68.0968,25200.0
2013-10-02 14:00:00,82.96,83.01,82.92,82.99,35400.0,68.0804,68.1214,68.0475,68.105,35400.0
2013-10-02 14:10:00,83.0,83.0,82.85,82.88,36800.0,68.1132,68.1132,67.9901,68.0147,36800.0
2013-10-02 14:20:00,82.86,82.92,82.79,82.92,37000.0,67.9983,68.0475,67.9409,68.0475,37000.0
2013-10-02 14:30:00,82.91,82.96,82.86,82.93,41400.0,68.0393,68.0804,67.9983,68.0557,41400.0
2013-10-02 14:40:00,82.92,83.04,82.92,82.94,40400.0,68.0475,68.146,68.0475,68.0639,40400.0
2013-10-02 14:50:00,82.92,82.95,82.82,82.83,47400.0,68.0475,68.0722,67.9655,67.9737,47400.0
2013-10-02 15:00:00,82.83,82.93,82.82,82.88,23800.0,67.9737,68.0557,67.9655,68.0147,23800.0
2013-10-02 15:10:00,82.91,83.0,82.9,82.99,38800.0,68.0393,68.1132,68.0311,68.105,38800.0
2013-10-02 15:20:00,82.98,83.04,82.92,83.03,35400.0,68.0968,68.146,68.0475,68.1378,35400.0
2013-10-02 15:30:00,83.03,83.15,83.03,83.07,46600.0,68.1378,68.2363,68.1378,68.1706,46600.0
2013-10-02 15:40:00,83.07,83.15,82.97,82.99,49800.0,68.1706,68.2363,68.0886,68.105,49800.0
2013-10-02 15:50:00,83.01,83.31,83.01,83.29,115800.0,68.1214,68.3676,68.1214,68.3512,115800.0
2013-10-03 09:30:00,83.1,83.39,83.04,83.07,29600.0,68.1953,68.4332,68.146,68.1706,29600.0
2013-10-03 09:40:00,83.08,83.16,82.77,82.85,34200.0,68.1788,68.2445,67.9244,67.9901,34200.0
2013-10-03 09:50:00,82.76,83.06,82.75,82.99,15600.0,67.9162,68.1624,67.908,68.105,15600.0
2013-10-03 10:00:00,82.98,82.99,82.7,82.88,17600.0,68.0968,68.105,67.867,68.0147,17600.0
2013-10-03 10:10:00,82.85,83.08,82.84,82.95,34000.0,67.9901,68.1788,67.9819,68.0722,34000.0
2013-10-03 10:20:00,82.97,82.97,82.63,82.86,28200.0,68.0886,68.0886,67.8095,67.9983,28200.0
2013-10-03 10:30:00,82.87,82.95,82.74,82.87,36800.0,68.0065,68.0722,67.8998,68.0065,36800.0
2013-10-03 10:40:00,82.89,83.1,82.77,83.04,40000.0,68.0229,68.1953,67.9244,68.146,40000.0
2013-10-03 10:50:00,83.01,83.17,82.87,82.91,38400.0,68.1214,68.2527,68.0065,68.0393,38400.0
2013-10-03 11:00:00,82.95,83.1,82.89,83.09,19200.0,68.0722,68.1953,68.0229,68.187,19200.0
2013-10-03 11:10:00,83.1,83.1,82.81,82.97,26800.0,68.1953,68.1953,67.9573,68.0886,26800.0
2013-10-03 11:20:00,83.01,83.08,82.83,82.83,22400.0,68.1214,68.1788,67.9737,67.9737,22400.0
2013-10-03 11:30:00,82.83,83.07,82.76,82.9,28600.0,67.9737,68.1706,67.9162,68.0311,28600.0
2013-10-03 11:40:00,82.9,82.92,82.61,82.62,34400.0,68.0311,68.0475,67.7931,67.8013,34400.0
2013-10-03 11:50:00,82.71,82.8,82.53,82.6,27800.0,67.8752,67.9491,67.7275,67.7849,27800.0
2013-10-03 12:00:00,82.61,82.67,82.53,82.61,18200.0,67.7931,67.8424,67.7275,67.7931,18200.0
2013-10-03 12:10:00,82.58,82.73,82.58,82.73,10600.0,67.7685,67.8916,67.7685,67.8916,10600.0
2013-10-03 12:20:00,82.73,82.79,82.54,82.69,16600.0,67.8916,67.9409,67.7357,67.8588,16600.0
2013-10-03 12:30:00,82.68,82.82,82.68,82.78,7000.0,67.8506,67.9655,67.8506,67.9326,7000.0
2013-10-03 12:40:00,82.78,82.95,82.64,82.87,20600.0,67.9326,68.0722,67.8178,68.0065,20600.0
2013-10-03 12:50:00,82.9,82.97,82.76,82.88,13200.0,68.0311,68.0886,67.9162,68.0147,13200.0
2013-10-03 13:00:00,82.91,83.06,82.85,83.03,8800.0,68.0393,68.1624,67.9901,68.1378,8800.0
2013-10-03 13:10:00,83.0,83.09,82.98,82.99,14600.0,68.1132,68.187,68.0968,68.105,14600.0
2013-10-03 13:20:00,83.01,83.22,83.01,83.18,33800.0,68.1214,68.2937,68.1214,68.2609,33800.0
2013-10-03 13:30:00,83.19,83.36,83.17,83.18,17800.0,68.2691,68.4086,68.2527,68.2609,17800.0
2013-10-03 13:40:00,83.17,83.23,83.11,83.17,33200.0,68.2527,68.3019,68.2035,68.2527,33200.0
2013-10-03 13:50:00,83.18,83.3,83.09,83.3,30000.0,68.2609,68.3594,68.187,68.3594,30000.0
2013-10-03 14:00:00,83.29,83.42,83.22,83.25,53000.0,68.3512,68.4579,68.2937,68.3183,53000.0
2013-10-03 14:10:00,83.28,83.39,83.24,83.28,51400.0,68.343,68.4332,68.3101,68.343,51400.0
2013-10-03 14:20:00,83.26,83.32,82.91,83.32,28800.0,68.3266,68.3758,68.0393,68.3758,28800.0
2013-10-03 14:30:00,83.32,83.32,83.17,83.27,36600.0,68.3758,68.3758,68.2527,68.3348,36600.0
2013-10-03 14:40:00,83.27,83.32,83.17,83.2,16600.0,68.3348,68.3758,68.2527,68.2773,16600.0
2013-10-03 14:50:00,83.25,83.29,83.16,83.17,31400.0,68.3183,68.3512,68.2445,68.2527,31400.0
2013-10-03 15:00:00,83.17,83.18,83.09,83.09,21800.0,68.2527,68.2609,68.187,68.187,21800.0
2013-10-03 15:10:00,83.14,83.18,83.03,83.16,31400.0,68.2281,68.2609,68.1378,68.2445,31400.0
2013-10-03 15:20:00,83.13,83.28,83.13,83.28,42000.0,68.2199,68.343,68.2199,68.343,42000.0
2013-10-03 15:30:00,83.26,83.3,83.18,83.3,48000.0,68.3266,68.3594,68.2609,68.3594,48000.0
2013-10-03 15:40:00,83.32,83.37,83.25,83.32,73800.0,68.3758,68.4168,68.3183,68.3758,73800.0
2013-10-03 15:50:00,83.32,83.36,83.21,83.25,158800.0,68.3758,68.4086,68.2855,68.3183,158800.0
2013-10-04 09:30:00,83.07,83.27,82.99,83.03,51000.0,68.1706,68.3348,68.105,68.1378,51000.0
2013-10-04 09:40:00,83.13,83.42,83.11,83.42,31400.0,68.2199,68.4579,68.2035,68.4579,31400.0
2013-10-04 09:50:00,83.42,83.61,83.39,83.43,28200.0,68.4579,68.6138,68.4332,68.4661,28200.0
2013-10-04 10:00:00,83.42,83.55,83.31,83.51,30200.0,68.4579,68.5645,68.3676,68.5317,30200.0
2013-10-04 10:10:00,83.49,83.56,83.46,83.49,29200.0,68.5153,68.5727,68.4907,68.5153,29200.0
2013-10-04 10:20:00,83.52,83.76,83.49,83.66,23400.0,68.5399,68.7369,68.5153,68.6548,23400.0
2013-10-04 10:30:00,83.64,83.9,83.64,83.83,23400.0,68.6384,68.8518,68.6384,68.7943,23400.0
2013-10-04 10:40:00,83.89,83.99,83.69,83.75,256400.0,68.8436,68.9256,68.6794,68.7287,256400.0
2013-10-04 10:50:00,83.76,83.79,83.63,83.64,24400.0,68.7369,68.7615,68.6302,68.6384,24400.0
2013-10-04 11:00:00,83.66,83.84,83.66,83.7,20800.0,68.6548,68.8025,68.6548,68.6876,20800.0
2013-10-04 11:10:00,83.71,83.85,83.7,83.85,11600.0,68.6958,68.8107,68.6876,68.8107,11600.0
2013-10-04 11:20:00,83.85,83.89,83.82,83.84,6200.0,68.8107,68.8436,68.7861,68.8025,6200.0
2013-10-04 11:30:00,83.89,83.98,83.84,83.88,28800.0,68.8436,68.9174,68.8025,68.8354,28800.0
2013-10-04 11:40:00,83.89,83.97,83.86,83.88,26200.0,68.8436,68.9092,68.8189,68.8354,26200.0
2013-10-04 11:50:00,83.89,84.1,83.88,84.06,36800.0,68.8436,69.0159,68.8354,68.9831,36800.0
2013-10-04 12:00:00,84.06,84.17,84.01,84.12,54200.0,68.9831,69.0733,68.942,69.0323,54200.0
2013-10-04 12:10:00,84.1,84.35,84.08,84.35,34800.0,69.0159,69.2211,68.9995,69.2211,34800.0
2013-10-04 12:20:00,84.34,84.56,84.32,84.55,52800.0,69.2128,69.3934,69.1964,69.3852,52800.0
2013-10-04 12:30:00,84.55,84.59,84.44,84.44,24600.0,69.3852,69.418,69.2949,69.2949,24600.0
2013-10-04 12:40:00,84.46,84.57,84.45,84.5,17400.0,69.3113,69.4016,69.3031,69.3441,17400.0
2013-10-04 12:50:00,84.52,84.55,84.43,84.43,12400.0,69.3606,69.3852,69.2867,69.2867,12400.0
2013-10-04 13:00:00,84.41,84.51,84.41,84.51,10400.0,69.2703,69.3524,69.2703,69.3524,10400.0
2013-10-04 13:10:00,84.53,84.58,84.41,84.43,20200.0,69.3688,69.4098,69.2703,69.2867,20200.0
2013-10-04 13:20:00,84.44,84.47,84.33,84.34,14600.0,69.2949,69.3195,69.2046,69.2128,14600.0
2013-10-04 13:30:00,84.38,84.62,84.35,84.61,19600.0,69.2457,69.4426,69.2211,69.4344,19600.0
2013-10-04 13:40:00,84.61,84.64,84.57,84.6,23200.0,69.4344,69.459,69.4016,69.4262,23200.0
2013-10-04 13:50:00,84.64,84.69,84.61,84.67,36000.0,69.459,69.5001,69.4344,69.4837,36000.0
2013-10-04 14:00:00,84.66,84.82,84.66,84.81,42200.0,69.4754,69.6068,69.4754,69.5985,42200.0
2013-10-04 14:10:00,84.81,84.92,84.8,84.92,33000.0,69.5985,69.6888,69.5903,69.6888,33000.0
2013-10-04 14:20:00,84.91,84.99,84.88,84.99,26800.0,69.6806,69.7463,69.656,69.7463,26800.0
2013-10-04 14:30:00,84.98,85.03,84.94,84.95,31200.0,69.7381,69.7791,69.7052,69.7134,31200.0
2013-10-04 14:40:00,84.95,85.17,84.95,85.17,42800.0,69.7134,69.894,69.7134,69.894,42800.0
2013-10-04 14:50:00,85.18,85.24,85.11,85.23,49600.0,69.9022,69.9514,69.8447,69.9432,49600.0
2013-10-04 15:00:00,85.22,85.26,85.21,85.23,33600.0,69.935,69.9678,69.9268,69.9432,33600.0
2013-10-04 15:10:00,85.24,85.32,85.14,85.32,52600.0,69.9514,70.0171,69.8694,70.0171,52600.0
2013-10-04 15:20:00,85.31,85.35,85.18,85.28,60600.0,70.0089,70.0417,69.9022,69.9842,60600.0
2013-10-04 15:30:00,85.27,85.28,85.11,85.25,119000.0,69.976,69.9842,69.8447,69.9596,119000.0
2013-10-04 15:40:00,85.27,85.36,85.18,85.33,95000.0,69.976,70.0499,69.9022,70.0253,95000.0
2013-10-04 15:50:00,85.38,85.5,85.31,85.46,204400.0,70.0663,70.1648,70.0089,70.132,204400.0
2013-10-07 09:30:00,84.39,84.69,83.76,84.47,48400.0,69.2539,69.5001,68.7369,69.3195,48400.0
2013-10-07 09:40:00,84.39,84.94,84.38,84.93,20000.0,69.2539,69.7052,69.2457,69.697,20000.0
2013-10-07 09:50:00,84.89,84.89,84.47,84.57,28800.0,69.6642,69.6642,69.3195,69.4016,28800.0
2013-10-07 10:00:00,84.67,84.88,84.54,84.82,32800.0,69.4837,69.656,69.377,69.6068,32800.0
2013-10-07 10:10:00,84.81,84.95,84.72,84.79,31200.0,69.5985,69.7134,69.5247,69.5821,31200.0
2013-10-07 10:20:00,84.86,85.1,84.85,84.98,43200.0,69.6396,69.8365,69.6314,69.7381,43200.0
2013-10-07 10:30:00,84.92,85.02,84.64,84.7,19000.0,69.6888,69.7709,69.459,69.5083,19000.0
2013-10-07 10:40:00,84.7,85.01,84.7,84.83,81400.0,69.5083,69.7627,69.5083,69.615,81400.0
2013-10-07 10:50:00,84.85,84.98,84.72,84.72,56800.0,69.6314,69.7381,69.5247,69.5247,56800.0
2013-10-07 11:00:00,84.73,84.81,84.6,84.64,33800.0,69.5329,69.5985,69.4262,69.459,33800.0
2013-10-07 11:10:00,84.69,84.83,84.61,84.64,30200.0,69.5001,69.615,69.4344,69.459,30200.0
2013-10-07 11:20:00,84.61,84.86,84.58,84.8,49000.0,69.4344,69.6396,69.4098,69.5903,49000.0
2013-10-07 11:30:00,84.8,84.86,84.71,84.75,69800.0,69.5903,69.6396,69.5165,69.5493,69800.0
2013-10-07 11:40:00,84.75,84.89,84.74,84.81,76200.0,69.5493,69.6642,69.5411,69.5985,76200.0
2013-10-07 11:50:00,84.81,84.83,84.7,84.73,46800.0,69.5985,69.615,69.5083,69.5329,46800.0
2013-10-07 12:00:00,84.74,84.85,84.74,84.74,50000.0,69.5411,69.6314,69.5411,69.5411,50000.0
2013-10-07 12:10:00,84.71,84.77,84.61,84.74,21600.0,69.5165,69.5657,69.4344,69.5411,21600.0
2013-10-07 12:20:00,84.76,84.76,84.61,84.64,36800.0,69.5575,69.5575,69.4344,69.459,36800.0
2013-10-07 12:30:00,84.62,84.74,84.58,84.74,30400.0,69.4426,69.5411,69.4098,69.5411,30400.0
2013-10-07 12:40:00,84.69,84.72,84.57,84.6,16800.0,69.5001,69.5247,69.4016,69.4262,16800.0
2013-10-07 12:50:00,84.57,84.69,84.53,84.56,14200.0,69.4016,69.5001,69.3688,69.3934,14200.0
2013-10-07 13:00:00,84.56,84.71,84.56,84.67,118000.0,69.3934,69.5165,69.3934,69.4837,118000.0
2013-10-07 13:10:00,84.65,84.69,84.58,84.64,22800.0,69.4672,69.5001,69.4098,69.459,22800.0
2013-10-07 13:20:00,84.6,84.64,84.42,84.42,25000.0,69.4262,69.459,69.2785,69.2785,25000.0
2013-10-07 13:30:00,84.49,84.57,84.35,84.36,16200.0,69.3359,69.4016,69.2211,69.2293,16200.0
2013-10-07 13:40:00,84.36,84.44,84.35,84.37,24400.0,69.2293,69.2949,69.2211,69.2375,24400.0
2013-10-07 13:50:00,84.36,84.45,84.3,84.45,55400.0,69.2293,69.3031,69.18,69.3031,55400.0
2013-10-07 14:00:00,84.47,84.61,84.44,84.53,38400.0,69.3195,69.4344,69.2949,69.3688,38400.0
2013-10-07 14:10:00,84.54,84.65,84.52,84.55,49600.0,69.377,69.4672,69.3606,69.3852,49600.0
2013-10-07 14:20:00,84.53,84.57,84.43,84.51,23400.0,69.3688,69.4016,69.2867,69.3524,23400.0
2013-10-07 14:30:00,84.52,84.53,84.41,84.42,13800.0,69.3606,69.3688,69.2703,69.2785,13800.0
2013-10-07 14:40:00,84.42,84.43,84.3,84.42,25200.0,69.2785,69.2867,69.18,69.2785,25200.0
2013-10-07 14:50:00,84.41,84.44,84.36,84.44,27400.0,69.2703,69.2949,69.2293,69.2949,27400.0
2013-10-07 15:00:00,84.42,84.45,84.33,84.35,21600.0,69.2785,69.3031,69.2046,69.2211,21600.0
2013-10-07 15:10:00,84.35,84.42,84.3,84.42,47800.0,69.2211,69.2785,69.18,69.2785,47800.0
2013-10-07 15:20:00,84.38,84.41,84.31,84.34,83000.0,69.2457,69.2703,69.1882,69.2128,83000.0
2013-10-07 15:30:00,84.33,84.35,84.18,84.2,46800.0,69.2046,69.2211,69.0815,69.098,46800.0
2013-10-07 15:40:00,84.17,84.21,84.03,84.11,56800.0,69.0733,69.1062,68.9584,69.0241,56800.0
2013-10-07 15:50:00,84.14,84.14,83.93,83.95,141400.0,69.0487,69.0487,68.8764,68.8928,141400.0
2013-10-08 09:30:00,83.96,84.01,83.5,83.61,36000.0,68.901,68.942,68.5235,68.6138,36000.0
2013-10-08 09:40:00,83.61,83.67,83.52,83.59,51600.0,68.6138,68.663,68.5399,68.5974,51600.0
2013-10-08 09:50:00,83.59,83.61,83.33,83.53,20800.0,68.5974,68.6138,68.384,68.5481,20800.0
2013-10-08 10:00:00,83.5,83.56,83.31,83.33,26000.0,68.5235,68.5727,68.3676,68.384,26000.0
2013-10-08 10:10:00,83.32,83.33,83.11,83.16,43000.0,68.3758,68.384,68.2035,68.2445,43000.0
2013-10-08 10:20:00,83.17,83.23,83.08,83.16,35400.0,68.2527,68.3019,68.1788,68.2445,35400.0
2013-10-08 10:30:00,83.14,83.21,83.06,83.08,18400.0,68.2281,68.2855,68.1624,68.1788,18400.0
2013-10-08 10:40:00,83.08,83.13,82.81,82.85,33800.0,68.1788,68.2199,67.9573,67.9901,33800.0
2013-10-08 10:50:00,82.8,82.83,82.58,82.8,30400.0,67.9491,67.9737,67.7685,67.9491,30400.0
2013-10-08 11:00:00,82.78,82.89,82.65,82.86,116800.0,67.9326,68.0229,67.826,67.9983,116800.0
2013-10-08 11:10:00,82.82,82.85,82.72,82.78,40200.0,67.9655,67.9901,67.8834,67.9326,40200.0
2013-10-08 11:20:00,82.78,82.83,82.67,82.71,16800.0,67.9326,67.9737,67.8424,67.8752,16800.0
2013-10-08 11:30:00,82.72,82.75,82.56,82.61,26400.0,67.8834,67.908,67.7521,67.7931,26400.0
2013-10-08 11:40:00,82.56,82.61,82.24,82.35,39200.0,67.7521,67.7931,67.4895,67.5798,39200.0
2013-10-08 11:50:00,82.35,82.53,82.35,82.52,20600.0,67.5798,67.7275,67.5798,67.7193,20600.0
2013-10-08 12:00:00,82.52,82.53,82.36,82.46,40200.0,67.7193,67.7275,67.588,67.67,40200.0
2013-10-08 12:10:00,82.46,82.49,82.33,82.35,10600.0,67.67,67.6947,67.5634,67.5798,10600.0
2013-10-08 12:20:00,82.34,82.34,82.17,82.3,18000.0,67.5716,67.5716,67.4321,67.5387,18000.0
2013-10-08 12:30:00,82.3,82.32,82.09,82.29,16000.0,67.5387,67.5552,67.3664,67.5305,16000.0
2013-10-08 12:40:00,82.27,82.45,82.22,82.41,9400.0,67.5141,67.6618,67.4731,67.629,9400.0
2013-10-08 12:50:00,82.42,82.5,82.26,82.49,23600.0,67.6372,67.7029,67.5059,67.6947,23600.0
2013-10-08 13:00:00,82.48,82.5,82.39,82.43,15400.0,67.6865,67.7029,67.6126,67.6454,15400.0
2013-10-08 13:10:00,82.41,82.5,82.3,82.31,11400.0,67.629,67.7029,67.5387,67.5469,11400.0
2013-10-08 13:20:00,82.32,82.44,82.23,82.44,35400.0,67.5552,67.6536,67.4813,67.6536,35400.0
2013-10-08 13:30:00,82.39,82.46,82.22,82.26,13400.0,67.6126,67.67,67.4731,67.5059,13400.0
2013-10-08 13:40:00,82.27,82.31,82.11,82.13,19200.0,67.5141,67.5469,67.3828,67.3992,19200.0
2013-10-08 13:50:00,82.13,82.22,82.05,82.05,31000.0,67.3992,67.4731,67.3336,67.3336,31000.0
2013-10-08 14:00:00,82.08,82.1,81.8,81.85,52200.0,67.3582,67.3746,67.1284,67.1694,52200.0
2013-10-08 14:10:00,81.83,81.91,81.74,81.85,43600.0,67.153,67.2187,67.0792,67.1694,43600.0
2013-10-08 14:20:00,81.83,82.0,81.77,81.95,91200.0,67.153,67.2925,67.1038,67.2515,91200.0
2013-10-08 14:30:00,81.99,82.09,81.89,81.94,60600.0,67.2843,67.3664,67.2023,67.2433,60600.0
2013-10-08 14:40:00,81.91,81.93,81.76,81.83,22800.0,67.2187,67.2351,67.0956,67.153,22800.0
2013-10-08 14:50:00,81.83,81.9,81.76,81.9,35000.0,67.153,67.2105,67.0956,67.2105,35000.0
2013-10-08 15:00:00,81.91,81.98,81.63,81.67,49800.0,67.2187,67.2761,66.9889,67.0217,49800.0
2013-10-08 15:10:00,81.64,81.7,81.55,81.64,52000.0,66.9971,67.0464,66.9233,66.9971,52000.0
2013-10-08 15:20:00,81.64,81.88,81.64,81.81,65600.0,66.9971,67.1941,66.9971,67.1366,65600.0
2013-10-08 15:30:00,81.83,81.89,81.5,81.67,97000.0,67.153,67.2023,66.8822,67.0217,97000.0
2013-10-08 15:40:00,81.71,81.79,81.54,81.57,64200.0,67.0546,67.1202,66.9151,66.9397,64200.0
2013-10-08 15:50:00,81.57,81.67,81.35,81.42,188600.0,66.9397,67.0217,66.7591,66.8166,188600.0
2013-10-09 09:30:00,81.49,82.11,81.43,81.55,81400.0,66.874,67.3828,66.8248,66.9233,81400.0
2013-10-09 09:40:00,81.46,81.58,81.13,81.42,53000.0,66.8494,66.9479,66.5786,66.8166,53000.0
2013-10-09 09:50:00,81.28,81.42,81.05,81.33,59200.0,66.7017,66.8166,66.5129,66.7427,59200.0
2013-10-09 10:00:00,81.33,81.38,81.05,81.33,38800.0,66.7427,66.7837,66.5129,66.7427,38800.0
2013-10-09 10:10:00,81.36,81.36,81.05,81.24,52600.0,66.7673,66.7673,66.5129,66.6689,52600.0
2013-10-09 10:20:00,81.2,81.53,81.16,81.37,51800.0,66.636,66.9068,66.6032,66.7755,51800.0
2013-10-09 10:30:00,81.32,81.45,81.14,81.22,27600.0,66.7345,66.8412,66.5868,66.6524,27600.0
2013-10-09 10:40:00,81.22,81.31,80.96,81.05,38200.0,66.6524,66.7263,66.4391,66.5129,38200.0
2013-10-09 10:50:00,81.05,81.09,80.83,80.83,26000.0,66.5129,66.5458,66.3324,66.3324,26000.0
2013-10-09 11:00:00,80.81,81.03,80.67,80.72,28600.0,66.316,66.4965,66.2011,66.2421,28600.0
2013-10-09 11:10:00,80.73,80.74,80.54,80.54,29200.0,66.2503,66.2585,66.0944,66.0944,29200.0
2013-10-09 11:20:00,80.57,80.57,80.38,80.53,52600.0,66.119,66.119,65.9631,66.0862,52600.0
2013-10-09 11:30:00,80.58,80.64,80.52,80.55,42000.0,66.1272,66.1765,66.078,66.1026,42000.0
2013-10-09 11:40:00,80.56,80.81,80.54,80.7,33400.0,66.1108,66.316,66.0944,66.2257,33400.0
2013-10-09 11:50:00,80.69,80.82,80.63,80.79,20000.0,66.2175,66.3242,66.1683,66.2996,20000.0
2013-10-09 12:00:00,80.83,80.88,80.7,80.82,44400.0,66.3324,66.3734,66.2257,66.3242,44400.0
2013-10-09 12:10:00,80.82,80.82,80.64,80.7,78200.0,66.3242,66.3242,66.1765,66.2257,78200.0
2013-10-09 12:20:00,80.7,80.85,80.62,80.64,30000.0,66.2257,66.3488,66.1601,66.1765,30000.0
2013-10-09 12:30:00,80.64,80.92,80.64,80.84,40400.0,66.1765,66.4063,66.1765,66.3406,40400.0
2013-10-09 12:40:00,80.86,80.89,80.76,80.83,26400.0,66.357,66.3816,66.275,66.3324,26400.0
2013-10-09 12:50:00,80.85,80.97,80.8,80.95,25800.0,66.3488,66.4473,66.3078,66.4309,25800.0
2013-10-09 13:00:00,80.95,81.07,80.94,81.01,17000.0,66.4309,66.5293,66.4227,66.4801,17000.0
2013-10-09 13:10:00,81.01,81.17,80.96,81.17,25000.0,66.4801,66.6114,66.4391,66.6114,25000.0
2013-10-09 13:20:00,81.17,81.52,81.17,81.36,28800.0,66.6114,66.8986,66.6114,66.7673,28800.0
2013-10-09 13:30:00,81.33,81.53,81.33,81.51,84800.0,66.7427,66.9068,66.7427,66.8904,84800.0
2013-10-09 13:40:00,81.51,81.63,81.47,81.57,45000.0,66.8904,66.9889,66.8576,66.9397,45000.0
2013-10-09 13:50:00,81.54,81.75,81.54,81.66,92200.0,66.9151,67.0874,66.9151,67.0135,92200.0
2013-10-09 14:00:00,81.67,81.71,81.52,81.61,33800.0,67.0217,67.0546,66.8986,66.9725,33800.0
2013-10-09 14:10:00,81.65,81.65,81.3,81.36,25000.0,67.0053,67.0053,66.7181,66.7673,25000.0
2013-10-09 14:20:00,81.39,81.58,81.31,81.49,28600.0,66.792,66.9479,66.7263,66.874,28600.0
2013-10-09 14:30:00,81.49,81.65,81.46,81.56,30400.0,66.874,67.0053,66.8494,66.9315,30400.0
2013-10-09 14:40:00,81.52,81.56,81.42,81.43,36000.0,66.8986,66.9315,66.8166,66.8248,36000.0
2013-10-09 14:50:00,81.44,81.56,81.42,81.5,34000.0,66.833,66.9315,66.8166,66.8822,34000.0
2013-10-09 15:00:00,81.54,81.63,81.48,81.61,35800.0,66.9151,66.9889,66.8658,66.9725,35800.0
2013-10-09 15:10:00,81.58,81.6,81.47,81.55,52000.0,66.9479,66.9643,66.8576,66.9233,52000.0
2013-10-09 15:20:00,81.55,81.58,81.39,81.39,65000.0,66.9233,66.9479,66.792,66.792,65000.0
2013-10-09 15:30:00,81.46,81.61,81.36,81.36,56800.0,66.8494,66.9725,66.7673,66.7673,56800.0
2013-10-09 15:40:00,81.39,81.44,81.07,81.11,95400.0,66.792,66.833,66.5293,66.5622,95400.0
2013-10-09 15:50:00,81.1,81.34,81.08,81.23,123400.0,66.554,66.7509,66.5376,66.6607,123400.0
2013-10-10 09:30:00,82.35,82.35,81.9,82.1,91000.0,67.5798,67.5798,67.2105,67.3746,91000.0
2013-10-10 09:40:00,82.11,82.27,82.04,82.1,53800.0,67.3828,67.5141,67.3254,67.3746,53800.0
2013-10-10 09:50:00,82.1,82.26,81.99,82.06,30800.0,67.3746,67.5059,67.2843,67.3418,30800.0
2013-10-10 10:00:00,82.09,82.19,81.99,82.06,32800.0,67.3664,67.4485,67.2843,67.3418,32800.0
2013-10-10 10:10:00,82.07,82.17,82.02,82.07,30600.0,67.35,67.4321,67.309,67.35,30600.0
2013-10-10 10:20:00,82.07,82.08,81.92,81.98,69400.0,67.35,67.3582,67.2269,67.2761,69400.0
2013-10-10 10:30:00,82.0,82.13,81.95,82.11,47800.0,67.2925,67.3992,67.2515,67.3828,47800.0
2013-10-10 10:40:00,82.14,82.39,82.14,82.24,22800.0,67.4074,67.6126,67.4074,67.4895,22800.0
2013-10-10 10:50:00,82.21,82.33,82.17,82.2,18600.0,67.4649,67.5634,67.4321,67.4567,18600.0
2013-10-10 11:00:00,82.23,82.25,82.09,82.14,16200.0,67.4813,67.4977,67.3664,67.4074,16200.0
2013-10-10 11:10:00,82.18,82.34,82.15,82.26,19800.0,67.4403,67.5716,67.4156,67.5059,19800.0
2013-10-10 11:20:00,82.22,82.35,82.16,82.29,18400.0,67.4731,67.5798,67.4238,67.5305,18400.0
2013-10-10 11:30:00,82.31,82.38,82.22,82.35,54600.0,67.5469,67.6044,67.4731,67.5798,54600.0
2013-10-10 11:40:00,82.37,82.46,82.32,82.36,37200.0,67.5962,67.67,67.5552,67.588,37200.0
2013-10-10 11:50:00,82.42,82.49,82.36,82.44,21200.0,67.6372,67.6947,67.588,67.6536,21200.0
2013-10-10 12:00:00,82.39,82.63,82.39,82.56,16000.0,67.6126,67.8095,67.6126,67.7521,16000.0
2013-10-10 12:10:00,82.58,82.69,82.55,82.62,17800.0,67.7685,67.8588,67.7439,67.8013,17800.0
2013-10-10 12:20:00,82.58,82.69,82.57,82.63,10400.0,67.7685,67.8588,67.7603,67.8095,10400.0
2013-10-10 12:30:00,82.56,82.79,82.56,82.78,19000.0,67.7521,67.9409,67.7521,67.9326,19000.0
2013-10-10 12:40:00,82.79,82.91,82.79,82.87,39800.0,67.9409,68.0393,67.9409,68.0065,39800.0
2013-10-10 12:50:00,82.87,82.98,82.75,82.76,17400.0,68.0065,68.0968,67.908,67.9162,17400.0
2013-10-10 13:00:00,82.75,82.77,82.67,82.69,17400.0,67.908,67.9244,67.8424,67.8588,17400.0
2013-10-10 13:10:00,82.7,82.71,82.58,82.6,20000.0,67.867,67.8752,67.7685,67.7849,20000.0
2013-10-10 13:20:00,82.58,82.58,82.43,82.44,29600.0,67.7685,67.7685,67.6454,67.6536,29600.0
2013-10-10 13:30:00,82.42,82.44,82.29,82.29,30400.0,67.6372,67.6536,67.5305,67.5305,30400.0
2013-10-10 13:40:00,82.35,82.37,82.32,82.33,8000.0,67.5798,67.5962,67.5552,67.5634,8000.0
2013-10-10 13:50:00,82.36,82.39,82.29,82.35,28800.0,67.588,67.6126,67.5305,67.5798,28800.0
2013-10-10 14:00:00,82.34,82.36,82.08,82.08,33600.0,67.5716,67.588,67.3582,67.3582,33600.0
2013-10-10 14:10:00,82.09,82.22,82.04,82.19,39800.0,67.3664,67.4731,67.3254,67.4485,39800.0
2013-10-10 14:20:00,82.21,82.25,82.11,82.21,27800.0,67.4649,67.4977,67.3828,67.4649,27800.0
2013-10-10 14:30:00,82.18,82.32,82.14,82.21,31400.0,67.4403,67.5552,67.4074,67.4649,31400.0
2013-10-10 14:40:00,82.2,82.37,82.13,82.17,170800.0,67.4567,67.5962,67.3992,67.4321,170800.0
2013-10-10 14:50:00,82.17,82.39,82.17,82.39,20000.0,67.4321,67.6126,67.4321,67.6126,20000.0
2013-10-10 15:00:00,82.39,82.64,82.3,82.51,98200.0,67.6126,67.8178,67.5387,67.7111,98200.0
2013-10-10 15:10:00,82.52,82.67,82.49,82.51,104000.0,67.7193,67.8424,67.6947,67.7111,104000.0
2013-10-10 15:20:00,82.51,82.56,82.36,82.4,144400.0,67.7111,67.7521,67.588,67.6208,144400.0
2013-10-10 15:30:00,82.39,82.42,82.3,82.3,140200.0,67.6126,67.6372,67.5387,67.5387,140200.0
2013-10-10 15:40:00,82.3,82.35,82.22,82.32,212800.0,67.5387,67.5798,67.4731,67.5552,212800.0
2013-10-10 15:50:00,82.31,82.39,82.11,82.36,338400.0,67.5469,67.6126,67.3828,67.588,338400.0
2013-10-11 09:30:00,82.44,82.55,82.28,82.5,25600.0,67.6536,67.7439,67.5223,67.7029,25600.0
2013-10-11 09:40:00,82.61,82.92,82.49,82.58,61600.0,67.7931,68.0475,67.6947,67.7685,61600.0
2013-10-11 09:50:00,82.61,82.96,82.51,82.85,52800.0,67.7931,68.0804,67.7111,67.9901,52800.0
2013-10-11 10:00:00,82.85,83.09,82.8,83.05,60600.0,67.9901,68.187,67.9491,68.1542,60600.0
2013-10-11 10:10:00,83.07,83.08,82.81,82.82,24200.0,68.1706,68.1788,67.9573,67.9655,24200.0
2013-10-11 10:20:00,82.88,82.96,82.81,82.89,16800.0,68.0147,68.0804,67.9573,68.0229,16800.0
2013-10-11 10:30:00,82.87,82.89,82.74,82.76,14800.0,68.0065,68.0229,67.8998,67.9162,14800.0
2013-10-11 10:40:00,82.74,82.74,82.62,82.65,20000.0,67.8998,67.8998,67.8013,67.826,20000.0
2013-10-11 10:50:00,82.64,82.8,82.59,82.69,23400.0,67.8178,67.9491,67.7767,67.8588,23400.0
2013-10-11 11:00:00,82.74,82.83,82.68,82.73,67600.0,67.8998,67.9737,67.8506,67.8916,67600.0
2013-10-11 11:10:00,82.73,82.79,82.66,82.69,16400.0,67.8916,67.9409,67.8342,67.8588,16400.0
2013-10-11 11:20:00,82.75,82.88,82.72,82.78,24800.0,67.908,68.0147,67.8834,67.9326,24800.0
2013-10-11 11:30:00,82.8,83.02,82.79,82.95,42600.0,67.9491,68.1296,67.9409,68.0722,42600.0
2013-10-11 11:40:00,82.98,83.05,82.73,82.81,81000.0,68.0968,68.1542,67.8916,67.9573,81000.0
2013-10-11 11:50:00,82.82,82.85,82.69,82.7,37600.0,67.9655,67.9901,67.8588,67.867,37600.0
2013-10-11 12:00:00,82.78,82.86,82.7,82.77,55800.0,67.9326,67.9983,67.867,67.9244,55800.0
2013-10-11 12:10:00,82.77,82.81,82.65,82.77,82800.0,67.9244,67.9573,67.826,67.9244,82800.0
2013-10-11 12:20:00,82.78,82.83,82.71,82.75,96200.0,67.9326,67.9737,67.8752,67.908,96200.0
2013-10-11 12:30:00,82.76,82.95,82.74,82.78,69200.0,67.9162,68.0722,67.8998,67.9326,69200.0
2013-10-11 12:40:00,82.77,82.79,82.71,82.75,106200.0,67.9244,67.9409,67.8752,67.908,106200.0
2013-10-11 12:50:00,82.75,82.86,82.71,82.81,78200.0,67.908,67.9983,67.8752,67.9573,78200.0
2013-10-11 13:00:00,82.8,82.97,82.77,82.96,40400.0,67.9491,68.0886,67.9244,68.0804,40400.0
2013-10-11 13:10:00,83.0,83.0,82.83,82.88,13200.0,68.1132,68.1132,67.9737,68.0147,13200.0
2013-10-11 13:20:00,82.89,82.92,82.83,82.89,30400.0,68.0229,68.0475,67.9737,68.0229,30400.0
2013-10-11 13:30:00,82.85,82.91,82.73,82.73,61800.0,67.9901,68.0393,67.8916,67.8916,61800.0
2013-10-11 13:40:00,82.73,82.78,82.71,82.74,72000.0,67.8916,67.9326,67.8752,67.8998,72000.0
2013-10-11 13:50:00,82.73,82.86,82.72,82.85,39200.0,67.8916,67.9983,67.8834,67.9901,39200.0
2013-10-11 14:00:00,82.87,82.89,82.81,82.82,24400.0,68.0065,68.0229,67.9573,67.9655,24400.0
2013-10-11 14:10:00,82.84,82.93,82.78,82.88,22800.0,67.9819,68.0557,67.9326,68.0147,22800.0
2013-10-11 14:20:00,82.92,83.08,82.92,83.07,26600.0,68.0475,68.1788,68.0475,68.1706,26600.0
2013-10-11 14:30:00,83.07,83.14,83.03,83.07,15800.0,68.1706,68.2281,68.1378,68.1706,15800.0
2013-10-11 14:40:00,83.06,83.19,83.06,83.15,14200.0,68.1624,68.2691,68.1624,68.2363,14200.0
2013-10-11 14:50:00,83.16,83.16,83.08,83.11,6200.0,68.2445,68.2445,68.1788,68.2035,6200.0
2013-10-11 15:00:00,83.14,83.17,83.05,83.17,31000.0,68.2281,68.2527,68.1542,68.2527,31000.0
2013-10-11 15:10:00,83.17,83.23,83.05,83.05,22000.0,68.2527,68.3019,68.1542,68.1542,22000.0
2013-10-11 15:20:00,83.05,83.14,83.04,83.14,28400.0,68.1542,68.2281,68.146,68.2281,28400.0
2013-10-11 15:30:00,83.17,83.22,83.08,83.08,35800.0,68.2527,68.2937,68.1788,68.1788,35800.0
2013-10-11 15:40:00,83.07,83.16,83.05,83.06,59000.0,68.1706,68.2445,68.1542,68.1624,59000.0
2013-10-11 15:50:00,83.05,83.39,83.05,83.38,95000.0,68.1542,68.4332,68.1542,68.425,95000.0
2013-10-14 09:30:00,82.73,83.05,82.34,82.92,32600.0,67.8916,68.1542,67.5716,68.0475,32600.0
2013-10-14 09:40:00,82.8,82.87,82.5,82.53,25000.0,67.9491,68.0065,67.7029,67.7275,25000.0
2013-10-14 09:50:00,82.6,82.76,82.58,82.67,19000.0,67.7849,67.9162,67.7685,67.8424,19000.0
2013-10-14 10:00:00,82.71,82.78,82.58,82.59,17200.0,67.8752,67.9326,67.7685,67.7767,17200.0
2013-10-14 10:10:00,82.54,82.73,82.5,82.63,20200.0,67.7357,67.8916,67.7029,67.8095,20200.0
2013-10-14 10:20:00,82.62,82.94,82.61,82.93,11000.0,67.8013,68.0639,67.7931,68.0557,11000.0
2013-10-14 10:30:00,82.99,83.04,82.86,82.88,13600.0,68.105,68.146,67.9983,68.0147,13600.0
2013-10-14 10:40:00,82.86,82.9,82.74,82.85,19000.0,67.9983,68.0311,67.8998,67.9901,19000.0
2013-10-14 10:50:00,82.85,82.95,82.81,82.92,13800.0,67.9901,68.0722,67.9573,68.0475,13800.0
2013-10-14 11:00:00,82.92,82.92,82.79,82.83,25200.0,68.0475,68.0475,67.9409,67.9737,25200.0
2013-10-14 11:10:00,82.86,82.92,82.85,82.88,7200.0,67.9983,68.0475,67.9901,68.0147,7200.0
2013-10-14 11:20:00,82.88,82.89,82.79,82.86,18400.0,68.0147,68.0229,67.9409,67.9983,18400.0
2013-10-14 11:30:00,82.89,83.0,82.82,82.95,13600.0,68.0229,68.1132,67.9655,68.0722,13600.0
2013-10-14 11:40:00,82.94,83.02,82.87,83.01,12400.0,68.0639,68.1296,68.0065,68.1214,12400.0
2013-10-14 11:50:00,82.97,83.11,82.92,83.07,67400.0,68.0886,68.2035,68.0475,68.1706,67400.0
2013-10-14 12:00:00,83.1,83.19,83.06,83.06,10400.0,68.1953,68.2691,68.1624,68.1624,10400.0
2013-10-14 12:10:00,83.07,83.13,83.03,83.05,47400.0,68.1706,68.2199,68.1378,68.1542,47400.0
2013-10-14 12:20:00,83.06,83.1,82.99,83.04,12600.0,68.1624,68.1953,68.105,68.146,12600.0
2013-10-14 12:30:00,83.04,83.15,82.95,83.11,12800.0,68.146,68.2363,68.0722,68.2035,12800.0
2013-10-14 12:40:00,83.14,83.14,82.99,83.06,5600.0,68.2281,68.2281,68.105,68.1624,5600.0
2013-10-14 12:50:00,83.04,83.11,83.02,83.1,11000.0,68.146,68.2035,68.1296,68.1953,11000.0
2013-10-14 13:00:00,83.16,83.16,83.0,83.07,10400.0,68.2445,68.2445,68.1132,68.1706,10400.0
2013-10-14 13:10:00,83.08,83.25,83.08,83.17,8800.0,68.1788,68.3183,68.1788,68.2527,8800.0
2013-10-14 13:20:00,83.14,83.15,83.06,83.07,7400.0,68.2281,68.2363,68.1624,68.1706,7400.0
2013-10-14 13:30:00,83.1,83.1,82.99,83.01,10600.0,68.1953,68.1953,68.105,68.1214,10600.0
2013-10-14 13:40:00,83.01,83.1,82.98,83.01,31400.0,68.1214,68.1953,68.0968,68.1214,31400.0
2013-10-14 13:50:00,83.01,83.01,82.85,82.95,9400.0,68.1214,68.1214,67.9901,68.0722,9400.0
2013-10-14 14:00:00,82.96,83.25,82.96,83.14,57400.0,68.0804,68.3183,68.0804,68.2281,57400.0
2013-10-14 14:10:00,83.11,83.14,82.92,83.08,34200.0,68.2035,68.2281,68.0475,68.1788,34200.0
2013-10-14 14:20:00,83.08,83.11,82.96,82.97,12200.0,68.1788,68.2035,68.0804,68.0886,12200.0
2013-10-14 14:30:00,82.97,83.06,82.92,82.94,16600.0,68.0886,68.1624,68.0475,68.0639,16600.0
2013-10-14 14:40:00,82.92,82.99,82.83,82.97,28200.0,68.0475,68.105,67.9737,68.0886,28200.0
2013-10-14 14:50:00,82.97,82.98,82.76,82.89,18600.0,68.0886,68.0968,67.9162,68.0229,18600.0
2013-10-14 15:00:00,82.89,83.04,82.86,83.04,18000.0,68.0229,68.146,67.9983,68.146,18000.0
2013-10-14 15:10:00,83.08,83.14,82.99,82.99,23600.0,68.1788,68.2281,68.105,68.105,23600.0
2013-10-14 15:20:00,82.99,83.03,82.92,83.03,17400.0,68.105,68.1378,68.0475,68.1378,17400.0
2013-10-14 15:30:00,83.03,83.08,82.98,82.99,30200.0,68.1378,68.1788,68.0968,68.105,30200.0
2013-10-14 15:40:00,82.99,83.03,82.81,82.85,47200.0,68.105,68.1378,67.9573,67.9901,47200.0
2013-10-14 15:50:00,82.84,83.1,82.79,83.07,131400.0,67.9819,68.1953,67.9409,68.1706,131400.0
2013-10-15 09:30:00,83.06,83.3,82.74,82.91,59400.0,68.1624,68.3594,67.8998,68.0393,59400.0
2013-10-15 09:40:00,82.91,83.02,82.73,82.86,37000.0,68.0393,68.1296,67.8916,67.9983,37000.0
2013-10-15 09:50:00,82.95,83.1,82.83,83.06,20800.0,68.0722,68.1953,67.9737,68.1624,20800.0
2013-10-15 10:00:00,83.04,83.3,83.01,83.26,9000.0,68.146,68.3594,68.1214,68.3266,9000.0
2013-10-15 10:10:00,83.31,83.31,83.07,83.08,14200.0,68.3676,68.3676,68.1706,68.1788,14200.0
2013-10-15 10:20:00,83.08,83.27,83.08,83.22,7000.0,68.1788,68.3348,68.1788,68.2937,7000.0
2013-10-15 10:30:00,83.22,83.24,83.07,83.14,24200.0,68.2937,68.3101,68.1706,68.2281,24200.0
2013-10-15 10:40:00,83.1,83.17,82.92,83.04,16600.0,68.1953,68.2527,68.0475,68.146,16600.0
2013-10-15 10:50:00,83.03,83.06,82.89,83.04,8400.0,68.1378,68.1624,68.0229,68.146,8400.0
2013-10-15 11:00:00,83.01,83.12,82.9,82.9,5600.0,68.1214,68.2117,68.0311,68.0311,5600.0
2013-10-15 11:10:00,82.96,83.24,82.87,83.16,16400.0,68.0804,68.3101,68.0065,68.2445,16400.0
2013-10-15 11:20:00,83.21,83.32,83.17,83.21,18800.0,68.2855,68.3758,68.2527,68.2855,18800.0
2013-10-15 11:30:00,83.23,83.23,83.04,83.04,17000.0,68.3019,68.3019,68.146,68.146,17000.0
2013-10-15 11:40:00,83.08,83.14,83.05,83.08,19000.0,68.1788,68.2281,68.1542,68.1788,19000.0
2013-10-15 11:50:00,83.13,83.22,83.08,83.13,10800.0,68.2199,68.2937,68.1788,68.2199,10800.0
2013-10-15 12:00:00,83.14,83.15,83.04,83.11,8600.0,68.2281,68.2363,68.146,68.2035,8600.0
2013-10-15 12:10:00,83.17,83.27,83.04,83.14,11200.0,68.2527,68.3348,68.146,68.2281,11200.0
2013-10-15 12:20:00,83.11,83.28,83.11,83.13,14400.0,68.2035,68.343,68.2035,68.2199,14400.0
2013-10-15 12:30:00,83.19,83.22,83.12,83.17,13800.0,68.2691,68.2937,68.2117,68.2527,13800.0
2013-10-15 12:40:00,83.16,83.25,83.15,83.19,9000.0,68.2445,68.3183,68.2363,68.2691,9000.0
2013-10-15 12:50:00,83.17,83.21,83.12,83.2,9600.0,68.2527,68.2855,68.2117,68.2773,9600.0
2013-10-15 13:00:00,83.21,83.24,83.12,83.13,10800.0,68.2855,68.3101,68.2117,68.2199,10800.0
2013-10-15 13:10:00,83.11,83.2,83.08,83.09,13000.0,68.2035,68.2773,68.1788,68.187,13000.0
2013-10-15 13:20:00,83.1,83.14,82.95,82.96,17600.0,68.1953,68.2281,68.0722,68.0804,17600.0
2013-10-15 13:30:00,82.96,83.02,82.86,82.86,63600.0,68.0804,68.1296,67.9983,67.9983,63600.0
2013-10-15 13:40:00,82.86,82.96,82.85,82.92,11400.0,67.9983,68.0804,67.9901,68.0475,11400.0
2013-10-15 13:50:00,82.9,82.98,82.85,82.86,14400.0,68.0311,68.0968,67.9901,67.9983,14400.0
2013-10-15 14:00:00,82.88,83.01,82.88,82.89,20000.0,68.0147,68.1214,68.0147,68.0229,20000.0
2013-10-15 14:10:00,82.89,82.89,82.75,82.8,25000.0,68.0229,68.0229,67.908,67.9491,25000.0
2013-10-15 14:20:00,82.83,82.83,82.65,82.72,73000.0,67.9737,67.9737,67.826,67.8834,73000.0
2013-10-15 14:30:00,82.67,82.74,82.51,82.65,33400.0,67.8424,67.8998,67.7111,67.826,33400.0
2013-10-15 14:40:00,82.62,82.67,82.45,82.54,23800.0,67.8013,67.8424,67.6618,67.7357,23800.0
2013-10-15 14:50:00,82.61,82.77,82.59,82.77,10800.0,67.7931,67.9244,67.7767,67.9244,10800.0
2013-10-15 15:00:00,82.81,82.89,82.67,82.88,14000.0,67.9573,68.0229,67.8424,68.0147,14000.0
2013-10-15 15:10:00,82.95,82.97,82.86,82.94,11600.0,68.0722,68.0886,67.9983,68.0639,11600.0
2013-10-15 15:20:00,82.92,82.98,82.89,82.97,10000.0,68.0475,68.0968,68.0229,68.0886,10000.0
2013-10-15 15:30:00,82.98,82.98,82.83,82.85,29000.0,68.0968,68.0968,67.9737,67.9901,29000.0
2013-10-15 15:40:00,82.84,82.86,82.67,82.73,28800.0,67.9819,67.9983,67.8424,67.8916,28800.0
2013-10-15 15:50:00,82.75,82.82,82.65,82.75,62000.0,67.908,67.9655,67.826,67.908,62000.0
2013-10-16 09:30:00,83.6,83.6,83.0,83.34,36000.0,68.6056,68.6056,68.1132,68.3922,36000.0
2013-10-16 09:40:00,83.38,83.38,83.19,83.3,44200.0,68.425,68.425,68.2691,68.3594,44200.0
2013-10-16 09:50:00,83.29,83.92,83.25,83.81,98200.0,68.3512,68.8682,68.3183,68.7779,98200.0
2013-10-16 10:00:00,83.81,84.01,83.71,83.72,47800.0,68.7779,68.942,68.6958,68.704,47800.0
2013-10-16 10:10:00,83.77,83.8,83.43,83.5,65000.0,68.7451,68.7697,68.4661,68.5235,65000.0
2013-10-16 10:20:00,83.47,83.58,83.42,83.43,30600.0,68.4989,68.5892,68.4579,68.4661,30600.0
2013-10-16 10:30:00,83.42,83.5,83.26,83.38,41200.0,68.4579,68.5235,68.3266,68.425,41200.0
2013-10-16 10:40:00,83.42,83.47,83.36,83.47,23000.0,68.4579,68.4989,68.4086,68.4989,23000.0
2013-10-16 10:50:00,83.47,83.61,83.39,83.56,27400.0,68.4989,68.6138,68.4332,68.5727,27400.0
2013-10-16 11:00:00,83.56,83.59,83.48,83.58,28400.0,68.5727,68.5974,68.5071,68.5892,28400.0
2013-10-16 11:10:00,83.57,83.83,83.54,83.69,34200.0,68.581,68.7943,68.5563,68.6794,34200.0
2013-10-16 11:20:00,83.67,83.77,83.39,83.46,66400.0,68.663,68.7451,68.4332,68.4907,66400.0
2013-10-16 11:30:00,83.45,83.53,83.4,83.49,38000.0,68.4825,68.5481,68.4414,68.5153,38000.0
2013-10-16 11:40:00,83.48,83.5,83.35,83.35,29200.0,68.5071,68.5235,68.4004,68.4004,29200.0
2013-10-16 11:50:00,83.32,83.37,83.21,83.36,15600.0,68.3758,68.4168,68.2855,68.4086,15600.0
2013-10-16 12:00:00,83.4,83.56,83.36,83.55,30400.0,68.4414,68.5727,68.4086,68.5645,30400.0
2013-10-16 12:10:00,83.61,83.77,83.55,83.75,12000.0,68.6138,68.7451,68.5645,68.7287,12000.0
2013-10-16 12:20:00,83.75,83.76,83.47,83.5,25000.0,68.7287,68.7369,68.4989,68.5235,25000.0
2013-10-16 12:30:00,83.47,83.54,83.31,83.5,66400.0,68.4989,68.5563,68.3676,68.5235,66400.0
2013-10-16 12:40:00,83.53,83.53,83.39,83.39,16400.0,68.5481,68.5481,68.4332,68.4332,16400.0
2013-10-16 12:50:00,83.37,83.4,83.24,83.3,9600.0,68.4168,68.4414,68.3101,68.3594,9600.0
2013-10-16 13:00:00,83.31,83.35,83.22,83.28,24800.0,68.3676,68.4004,68.2937,68.343,24800.0
2013-10-16 13:10:00,83.27,83.28,83.14,83.28,57800.0,68.3348,68.343,68.2281,68.343,57800.0
2013-10-16 13:20:00,83.28,83.38,83.23,83.28,28200.0,68.343,68.425,68.3019,68.343,28200.0
2013-10-16 13:30:00,83.29,83.47,83.29,83.47,15800.0,68.3512,68.4989,68.3512,68.4989,15800.0
2013-10-16 13:40:00,83.48,83.5,83.3,83.32,18800.0,68.5071,68.5235,68.3594,68.3758,18800.0
2013-10-16 13:50:00,83.36,83.41,83.21,83.29,20800.0,68.4086,68.4496,68.2855,68.3512,20800.0
2013-10-16 14:00:00,83.28,83.39,83.25,83.36,13400.0,68.343,68.4332,68.3183,68.4086,13400.0
2013-10-16 14:10:00,83.38,83.43,83.24,83.29,28800.0,68.425,68.4661,68.3101,68.3512,28800.0
2013-10-16 14:20:00,83.3,83.33,83.08,83.11,26200.0,68.3594,68.384,68.1788,68.2035,26200.0
2013-10-16 14:30:00,83.14,83.19,83.02,83.07,39000.0,68.2281,68.2691,68.1296,68.1706,39000.0
2013-10-16 14:40:00,83.01,83.07,82.94,82.96,37400.0,68.1214,68.1706,68.0639,68.0804,37400.0
2013-10-16 14:50:00,82.97,83.01,82.78,82.87,46800.0,68.0886,68.1214,67.9326,68.0065,46800.0
2013-10-16 15:00:00,82.86,82.92,82.78,82.92,34800.0,67.9983,68.0475,67.9326,68.0475,34800.0
2013-10-16 15:10:00,82.91,83.05,82.91,83.0,39800.0,68.0393,68.1542,68.0393,68.1132,39800.0
2013-10-16 15:20:00,83.0,83.17,82.99,83.05,27000.0,68.1132,68.2527,68.105,68.1542,27000.0
2013-10-16 15:30:00,83.04,83.1,82.97,83.1,47000.0,68.146,68.1953,68.0886,68.1953,47000.0
2013-10-16 15:40:00,83.09,83.1,82.98,83.04,101200.0,68.187,68.1953,68.0968,68.146,101200.0
2013-10-16 15:50:00,83.05,83.17,82.99,83.04,188200.0,68.1542,68.2527,68.105,68.146,188200.0
2013-10-17 09:30:00,84.88,86.94,83.62,84.35,308000.0,69.656,71.3465,68.622,69.2211,308000.0
2013-10-17 09:40:00,84.57,85.23,84.39,84.88,185400.0,69.4016,69.9432,69.2539,69.656,185400.0
2013-10-17 09:50:00,84.92,84.92,84.3,84.89,106400.0,69.6888,69.6888,69.18,69.6642,106400.0
2013-10-17 10:00:00,84.86,85.5,84.85,85.41,123800.0,69.6396,70.1648,69.6314,70.0909,123800.0
2013-10-17 10:10:00,85.47,85.88,85.4,85.75,90200.0,70.1402,70.4766,70.0827,70.3699,90200.0
2013-10-17 10:20:00,85.74,85.83,85.57,85.67,47800.0,70.3617,70.4356,70.2222,70.3043,47800.0
2013-10-17 10:30:00,85.65,85.79,85.58,85.69,41200.0,70.2879,70.4028,70.2304,70.3207,41200.0
2013-10-17 10:40:00,85.7,85.74,85.58,85.71,54800.0,70.3289,70.3617,70.2304,70.3371,54800.0
2013-10-17 10:50:00,85.75,85.91,85.7,85.85,91800.0,70.3699,70.5013,70.3289,70.452,91800.0
2013-10-17 11:00:00,85.83,86.08,85.78,86.08,24200.0,70.4356,70.6408,70.3946,70.6408,24200.0
2013-10-17 11:10:00,86.08,86.08,85.96,86.01,55800.0,70.6408,70.6408,70.5423,70.5833,55800.0
2013-10-17 11:20:00,86.03,86.22,86.01,86.22,30600.0,70.5997,70.7556,70.5833,70.7556,30600.0
2013-10-17 11:30:00,86.19,86.39,86.08,86.39,47000.0,70.731,70.8952,70.6408,70.8952,47000.0
2013-10-17 11:40:00,86.37,86.58,86.26,86.58,57400.0,70.8787,71.0511,70.7885,71.0511,57400.0
2013-10-17 11:50:00,86.58,86.64,86.48,86.5,42000.0,71.0511,71.1003,70.969,70.9854,42000.0
2013-10-17 12:00:00,86.5,86.61,86.46,86.58,55600.0,70.9854,71.0757,70.9526,71.0511,55600.0
2013-10-17 12:10:00,86.53,86.86,86.53,86.82,42600.0,71.01,71.2809,71.01,71.248,42600.0
2013-10-17 12:20:00,86.86,86.86,86.7,86.72,20400.0,71.2809,71.2809,71.1496,71.166,20400.0
2013-10-17 12:30:00,86.73,86.8,86.66,86.78,25200.0,71.1742,71.2316,71.1167,71.2152,25200.0
2013-10-17 12:40:00,86.78,86.79,86.69,86.7,26600.0,71.2152,71.2234,71.1414,71.1496,26600.0
2013-10-17 12:50:00,86.75,86.83,86.73,86.82,25600.0,71.1906,71.2562,71.1742,71.248,25600.0
2013-10-17 13:00:00,86.78,86.8,86.71,86.74,41800.0,71.2152,71.2316,71.1578,71.1824,41800.0
2013-10-17 13:10:00,86.76,86.77,86.51,86.53,55000.0,71.1988,71.207,70.9936,71.01,55000.0
2013-10-17 13:20:00,86.53,86.61,86.49,86.53,61400.0,71.01,71.0757,70.9772,71.01,61400.0
2013-10-17 13:30:00,86.54,86.56,86.41,86.5,56000.0,71.0183,71.0347,70.9116,70.9854,56000.0
2013-10-17 13:40:00,86.5,86.53,86.33,86.38,56400.0,70.9854,71.01,70.8459,70.887,56400.0
2013-10-17 13:50:00,86.36,86.42,86.26,86.41,18400.0,70.8705,70.9198,70.7885,70.9116,18400.0
2013-10-17 14:00:00,86.39,86.39,86.26,86.28,28200.0,70.8952,70.8952,70.7885,70.8049,28200.0
2013-10-17 14:10:00,86.28,86.3,86.16,86.24,28600.0,70.8049,70.8213,70.7064,70.7721,28600.0
2013-10-17 14:20:00,86.27,86.44,86.23,86.36,38200.0,70.7967,70.9362,70.7639,70.8705,38200.0
2013-10-17 14:30:00,86.35,86.36,86.28,86.36,22400.0,70.8623,70.8705,70.8049,70.8705,22400.0
2013-10-17 14:40:00,86.35,86.54,86.32,86.52,46800.0,70.8623,71.0183,70.8377,71.0018,46800.0
2013-10-17 14:50:00,86.51,86.8,86.5,86.8,79000.0,70.9936,71.2316,70.9854,71.2316,79000.0
2013-10-17 15:00:00,86.77,87.25,86.77,87.22,101400.0,71.207,71.6009,71.207,71.5763,101400.0
2013-10-17 15:10:00,87.23,87.36,86.77,86.85,133400.0,71.5845,71.6912,71.207,71.2727,133400.0
2013-10-17 15:20:00,86.85,86.86,86.62,86.64,70600.0,71.2727,71.2809,71.0839,71.1003,70600.0
2013-10-17 15:30:00,86.61,86.74,86.54,86.74,94400.0,71.0757,71.1824,71.0183,71.1824,94400.0
2013-10-17 15:40:00,86.71,87.36,86.7,87.3,164200.0,71.1578,71.6912,71.1496,71.6419,164200.0
2013-10-17 15:50:00,87.27,87.37,87.1,87.24,295000.0,71.6173,71.6994,71.4778,71.5927,295000.0
2013-10-18 09:30:00,87.68,87.98,87.02,87.1,246400.0,71.9538,72.2,71.4122,71.4778,246400.0
2013-10-18 09:40:00,87.08,87.28,87.0,87.1,109400.0,71.4614,71.6255,71.3957,71.4778,109400.0
2013-10-18 09:50:00,87.1,87.24,87.05,87.19,114400.0,71.4778,71.5927,71.4368,71.5517,114400.0
2013-10-18 10:00:00,87.18,87.22,86.79,86.85,96600.0,71.5435,71.5763,71.2234,71.2727,96600.0
2013-10-18 10:10:00,86.83,87.1,86.78,86.89,62000.0,71.2562,71.4778,71.2152,71.3055,62000.0
2013-10-18 10:20:00,86.92,87.15,86.89,86.98,72400.0,71.3301,71.5188,71.3055,71.3793,72400.0
2013-10-18 10:30:00,86.96,86.98,86.88,86.95,90200.0,71.3629,71.3793,71.2973,71.3547,90200.0
2013-10-18 10:40:00,86.95,87.06,86.92,87.05,53200.0,71.3547,71.445,71.3301,71.4368,53200.0
2013-10-18 10:50:00,87.05,87.09,86.99,86.99,54000.0,71.4368,71.4696,71.3875,71.3875,54000.0
2013-10-18 11:00:00,87.0,87.2,86.97,87.16,55800.0,71.3957,71.5599,71.3711,71.5271,55800.0
2013-10-18 11:10:00,87.14,87.24,87.11,87.17,58200.0,71.5106,71.5927,71.486,71.5353,58200.0
2013-10-18 11:20:00,87.17,87.22,87.11,87.13,63600.0,71.5353,71.5763,71.486,71.5024,63600.0
2013-10-18 11:30:00,87.13,87.23,87.13,87.19,38200.0,71.5024,71.5845,71.5024,71.5517,38200.0
2013-10-18 11:40:00,87.18,87.29,87.16,87.23,40000.0,71.5435,71.6337,71.5271,71.5845,40000.0
2013-10-18 11:50:00,87.23,87.42,87.21,87.41,50400.0,71.5845,71.7404,71.5681,71.7322,50400.0
2013-10-18 12:00:00,87.42,87.61,87.38,87.6,53400.0,71.7404,71.8963,71.7076,71.8881,53400.0
2013-10-18 12:10:00,87.6,87.69,87.59,87.64,29200.0,71.8881,71.962,71.8799,71.921,29200.0
2013-10-18 12:20:00,87.61,87.67,87.58,87.61,47400.0,71.8963,71.9456,71.8717,71.8963,47400.0
2013-10-18 12:30:00,87.6,87.72,87.6,87.69,27000.0,71.8881,71.9866,71.8881,71.962,27000.0
2013-10-18 12:40:00,87.71,87.75,87.66,87.73,31600.0,71.9784,72.0112,71.9374,71.9948,31600.0
2013-10-18 12:50:00,87.74,87.84,87.73,87.82,31600.0,72.003,72.0851,71.9948,72.0687,31600.0
2013-10-18 13:00:00,87.82,88.03,87.79,88.03,51000.0,72.0687,72.241,72.0441,72.241,51000.0
2013-10-18 13:10:00,88.04,88.06,87.98,88.0,14000.0,72.2492,72.2656,72.2,72.2164,14000.0
2013-10-18 13:20:00,88.0,88.04,87.95,87.97,41400.0,72.2164,72.2492,72.1754,72.1918,41400.0
2013-10-18 13:30:00,87.95,88.02,87.94,87.97,31400.0,72.1754,72.2328,72.1672,72.1918,31400.0
2013-10-18 13:40:00,87.98,88.06,87.98,88.01,24000.0,72.2,72.2656,72.2,72.2246,24000.0
2013-10-18 13:50:00,88.02,88.1,87.99,88.1,22800.0,72.2328,72.2985,72.2082,72.2985,22800.0
2013-10-18 14:00:00,88.08,88.22,88.06,88.18,60200.0,72.282,72.3969,72.2656,72.3641,60200.0
2013-10-18 14:10:00,88.2,88.26,88.2,88.26,36800.0,72.3805,72.4298,72.3805,72.4298,36800.0
2013-10-18 14:20:00,88.27,88.29,88.2,88.22,31400.0,72.438,72.4544,72.3805,72.3969,31400.0
2013-10-18 14:30:00,88.22,88.26,88.19,88.23,46600.0,72.3969,72.4298,72.3723,72.4051,46600.0
2013-10-18 14:40:00,88.24,88.26,88.16,88.19,43800.0,72.4133,72.4298,72.3477,72.3723,43800.0
2013-10-18 14:50:00,88.19,88.2,88.06,88.08,56600.0,72.3723,72.3805,72.2656,72.282,56600.0
2013-10-18 15:00:00,88.08,88.11,88.03,88.1,45000.0,72.282,72.3067,72.241,72.2985,45000.0
2013-10-18 15:10:00,88.11,88.11,87.95,88.01,57600.0,72.3067,72.3067,72.1754,72.2246,57600.0
2013-10-18 15:20:00,87.99,88.0,87.89,87.93,42000.0,72.2082,72.2164,72.1261,72.1589,42000.0
2013-10-18 15:30:00,87.92,87.98,87.82,87.82,61400.0,72.1507,72.2,72.0687,72.0687,61400.0
2013-10-18 15:40:00,87.82,88.02,87.72,88.01,116800.0,72.0687,72.2328,71.9866,72.2246,116800.0
2013-10-18 15:50:00,88.02,88.03,87.87,87.92,188800.0,72.2328,72.241,72.1097,72.1507,188800.0
2013-10-21 09:30:00,87.28,87.99,87.23,87.86,139600.0,71.6255,72.2082,71.5845,72.1015,139600.0
2013-10-21 09:40:00,87.87,88.18,87.74,88.11,27800.0,72.1097,72.3641,72.003,72.3067,27800.0
2013-10-21 09:50:00,88.17,88.36,88.16,88.36,27800.0,72.3559,72.5118,72.3477,72.5118,27800.0
2013-10-21 10:00:00,88.36,88.39,88.22,88.32,35400.0,72.5118,72.5364,72.3969,72.479,35400.0
2013-10-21 10:10:00,88.34,88.51,88.25,88.32,32800.0,72.4954,72.6349,72.4216,72.479,32800.0
2013-10-21 10:20:00,88.35,88.36,88.04,88.16,52400.0,72.5036,72.5118,72.2492,72.3477,52400.0
2013-10-21 10:30:00,88.16,88.17,88.07,88.11,30800.0,72.3477,72.3559,72.2738,72.3067,30800.0
2013-10-21 10:40:00,88.1,88.25,88.03,88.18,36600.0,72.2985,72.4216,72.241,72.3641,36600.0
2013-10-21 10:50:00,88.18,88.2,87.92,88.07,31000.0,72.3641,72.3805,72.1507,72.2738,31000.0
2013-10-21 11:00:00,88.07,88.08,87.86,87.92,21400.0,72.2738,72.282,72.1015,72.1507,21400.0
2013-10-21 11:10:00,87.94,88.07,87.91,88.01,26200.0,72.1672,72.2738,72.1425,72.2246,26200.0
2013-10-21 11:20:00,87.99,88.08,87.99,88.01,15600.0,72.2082,72.282,72.2082,72.2246,15600.0
2013-10-21 11:30:00,88.0,88.0,87.86,87.89,38000.0,72.2164,72.2164,72.1015,72.1261,38000.0
2013-10-21 11:40:00,87.9,88.02,87.88,87.88,53000.0,72.1343,72.2328,72.1179,72.1179,53000.0
2013-10-21 11:50:00,87.86,88.0,87.85,88.0,29800.0,72.1015,72.2164,72.0933,72.2164,29800.0
2013-10-21 12:00:00,88.0,88.06,87.96,87.98,25200.0,72.2164,72.2656,72.1836,72.2,25200.0
2013-10-21 12:10:00,87.97,88.0,87.93,87.96,12400.0,72.1918,72.2164,72.1589,72.1836,12400.0
2013-10-21 12:20:00,87.95,87.97,87.81,87.81,47800.0,72.1754,72.1918,72.0605,72.0605,47800.0
2013-10-21 12:30:00,87.82,87.86,87.75,87.86,28200.0,72.0687,72.1015,72.0112,72.1015,28200.0
2013-10-21 12:40:00,87.86,87.86,87.66,87.67,32400.0,72.1015,72.1015,71.9374,71.9456,32400.0
2013-10-21 12:50:00,87.67,87.8,87.67,87.77,28800.0,71.9456,72.0523,71.9456,72.0276,28800.0
2013-10-21 13:00:00,87.78,88.04,87.78,88.01,35200.0,72.0358,72.2492,72.0358,72.2246,35200.0
2013-10-21 13:10:00,88.02,88.05,87.99,88.02,35600.0,72.2328,72.2574,72.2082,72.2328,35600.0
2013-10-21 13:20:00,88.02,88.06,87.97,88.03,26200.0,72.2328,72.2656,72.1918,72.241,26200.0
2013-10-21 13:30:00,88.06,88.16,88.06,88.09,32600.0,72.2656,72.3477,72.2656,72.2902,32600.0
2013-10-21 13:40:00,88.08,88.1,87.95,88.03,14600.0,72.282,72.2985,72.1754,72.241,14600.0
2013-10-21 13:50:00,88.0,88.08,87.97,88.05,24000.0,72.2164,72.282,72.1918,72.2574,24000.0
2013-10-21 14:00:00,88.05,88.2,88.03,88.2,44200.0,72.2574,72.3805,72.241,72.3805,44200.0
2013-10-21 14:10:00,88.21,88.23,88.19,88.2,34200.0,72.3887,72.4051,72.3723,72.3805,34200.0
2013-10-21 14:20:00,88.2,88.24,88.17,88.19,65200.0,72.3805,72.4133,72.3559,72.3723,65200.0
2013-10-21 14:30:00,88.2,88.25,88.14,88.16,42600.0,72.3805,72.4216,72.3313,72.3477,42600.0
2013-10-21 14:40:00,88.14,88.24,88.04,88.21,64000.0,72.3313,72.4133,72.2492,72.3887,64000.0
2013-10-21 14:50:00,88.2,88.22,88.16,88.17,28800.0,72.3805,72.3969,72.3477,72.3559,28800.0
2013-10-21 15:00:00,88.15,88.17,88.08,88.11,30600.0,72.3395,72.3559,72.282,72.3067,30600.0
2013-10-21 15:10:00,88.09,88.17,88.06,88.13,30000.0,72.2902,72.3559,72.2656,72.3231,30000.0
2013-10-21 15:20:00,88.12,88.2,88.11,88.14,40800.0,72.3149,72.3805,72.3067,72.3313,40800.0
2013-10-21 15:30:00,88.13,88.14,88.09,88.14,52000.0,72.3231,72.3313,72.2902,72.3313,52000.0
2013-10-21 15:40:00,88.13,88.24,88.13,88.21,59200.0,72.3231,72.4133,72.3231,72.3887,59200.0
2013-10-21 15:50:00,88.21,88.3,88.15,88.28,152000.0,72.3887,72.4626,72.3395,72.4462,152000.0
2013-10-22 09:30:00,88.92,89.04,88.26,88.94,54000.0,72.9714,73.0699,72.4298,72.9878,54000.0
2013-10-22 09:40:00,88.95,89.2,88.83,88.92,84600.0,72.996,73.2012,72.8975,72.9714,84600.0
2013-10-22 09:50:00,88.92,89.05,88.84,88.98,31800.0,72.9714,73.0781,72.9057,73.0206,31800.0
2013-10-22 10:00:00,88.96,89.11,88.88,89.09,36200.0,73.0042,73.1273,72.9386,73.1109,36200.0
2013-10-22 10:10:00,89.09,89.31,89.04,89.19,47400.0,73.1109,73.2914,73.0699,73.193,47400.0
2013-10-22 10:20:00,89.21,89.27,89.06,89.08,20200.0,73.2094,73.2586,73.0863,73.1027,20200.0
2013-10-22 10:30:00,89.08,89.28,89.08,89.27,38600.0,73.1027,73.2668,73.1027,73.2586,38600.0
2013-10-22 10:40:00,89.28,89.29,89.17,89.24,44000.0,73.2668,73.275,73.1765,73.234,44000.0
2013-10-22 10:50:00,89.24,89.27,88.88,89.1,39800.0,73.234,73.2586,72.9386,73.1191,39800.0
2013-10-22 11:00:00,89.08,89.33,89.08,89.23,52800.0,73.1027,73.3078,73.1027,73.2258,52800.0
2013-10-22 11:10:00,89.23,89.47,89.21,89.47,31200.0,73.2258,73.4227,73.2094,73.4227,31200.0
2013-10-22 11:20:00,89.44,89.56,89.39,89.54,53200.0,73.3981,73.4966,73.3571,73.4802,53200.0
2013-10-22 11:30:00,89.52,89.75,89.47,89.75,33800.0,73.4638,73.6525,73.4227,73.6525,33800.0
2013-10-22 11:40:00,89.68,89.77,89.64,89.75,41000.0,73.5951,73.6689,73.5622,73.6525,41000.0
2013-10-22 11:50:00,89.74,89.78,89.64,89.78,28400.0,73.6443,73.6771,73.5622,73.6771,28400.0
2013-10-22 12:00:00,89.78,89.82,89.72,89.74,28200.0,73.6771,73.71,73.6279,73.6443,28200.0
2013-10-22 12:10:00,89.74,89.82,89.67,89.7,27600.0,73.6443,73.71,73.5869,73.6115,27600.0
2013-10-22 12:20:00,89.71,89.85,89.69,89.79,60400.0,73.6197,73.7346,73.6033,73.6853,60400.0
2013-10-22 12:30:00,89.78,89.84,89.75,89.81,32200.0,73.6771,73.7264,73.6525,73.7017,32200.0
2013-10-22 12:40:00,89.8,89.83,89.77,89.81,41800.0,73.6935,73.7182,73.6689,73.7017,41800.0
2013-10-22 12:50:00,89.82,89.85,89.76,89.8,23000.0,73.71,73.7346,73.6607,73.6935,23000.0
2013-10-22 13:00:00,89.81,89.83,89.75,89.76,72000.0,73.7017,73.7182,73.6525,73.6607,72000.0
2013-10-22 13:10:00,89.76,89.8,89.73,89.74,21800.0,73.6607,73.6935,73.6361,73.6443,21800.0
2013-10-22 13:20:00,89.74,89.85,89.69,89.83,19200.0,73.6443,73.7346,73.6033,73.7182,19200.0
2013-10-22 13:30:00,89.85,89.85,89.72,89.8,17200.0,73.7346,73.7346,73.6279,73.6935,17200.0
2013-10-22 13:40:00,89.8,89.89,89.76,89.89,19000.0,73.6935,73.7674,73.6607,73.7674,19000.0
2013-10-22 13:50:00,89.9,89.95,89.86,89.86,20200.0,73.7756,73.8166,73.7428,73.7428,20200.0
2013-10-22 14:00:00,89.89,89.92,89.83,89.88,34400.0,73.7674,73.792,73.7182,73.7592,34400.0
2013-10-22 14:10:00,89.88,89.96,89.88,89.9,23200.0,73.7592,73.8248,73.7592,73.7756,23200.0
2013-10-22 14:20:00,89.92,89.92,89.82,89.86,23600.0,73.792,73.792,73.71,73.7428,23600.0
2013-10-22 14:30:00,89.86,90.0,89.83,89.98,30400.0,73.7428,73.8577,73.7182,73.8413,30400.0
2013-10-22 14:40:00,89.98,90.1,89.9,90.08,40800.0,73.8413,73.9397,73.7756,73.9233,40800.0
2013-10-22 14:50:00,90.08,90.11,90.05,90.08,31200.0,73.9233,73.9479,73.8987,73.9233,31200.0
2013-10-22 15:00:00,90.1,90.31,90.08,90.3,31400.0,73.9397,74.1121,73.9233,74.1039,31400.0
2013-10-22 15:10:00,90.31,90.36,90.16,90.19,42200.0,74.1121,74.1531,73.989,74.0136,42200.0
2013-10-22 15:20:00,90.19,90.29,90.16,90.26,43400.0,74.0136,74.0957,73.989,74.071,43400.0
2013-10-22 15:30:00,90.23,90.24,90.1,90.16,66200.0,74.0464,74.0546,73.9397,73.989,66200.0
2013-10-22 15:40:00,90.15,90.19,90.06,90.08,84000.0,73.9808,74.0136,73.9069,73.9233,84000.0
2013-10-22 15:50:00,90.1,90.17,90.04,90.05,149000.0,73.9397,73.9972,73.8905,73.8987,149000.0
2013-10-23 09:30:00,90.14,90.22,89.47,90.01,94000.0,73.9726,74.0382,73.4227,73.8659,94000.0
2013-10-23 09:40:00,89.91,90.21,89.88,89.98,54200.0,73.7838,74.03,73.7592,73.8413,54200.0
2013-10-23 09:50:00,90.04,90.08,89.86,89.86,46600.0,73.8905,73.9233,73.7428,73.7428,46600.0
2013-10-23 10:00:00,89.86,90.04,89.66,90.04,39800.0,73.7428,73.8905,73.5787,73.8905,39800.0
2013-10-23 10:10:00,90.03,90.12,89.81,89.83,29600.0,73.8823,73.9561,73.7017,73.7182,29600.0
2013-10-23 10:20:00,89.91,89.94,89.75,89.94,42000.0,73.7838,73.8084,73.6525,73.8084,42000.0
2013-10-23 10:30:00,89.91,90.08,89.88,89.88,24800.0,73.7838,73.9233,73.7592,73.7592,24800.0
2013-10-23 10:40:00,89.93,90.09,89.86,89.97,38800.0,73.8002,73.9315,73.7428,73.8331,38800.0
2013-10-23 10:50:00,89.97,89.98,89.69,89.78,51000.0,73.8331,73.8413,73.6033,73.6771,51000.0
2013-10-23 11:00:00,89.78,89.84,89.7,89.75,21800.0,73.6771,73.7264,73.6115,73.6525,21800.0
2013-10-23 11:10:00,89.75,89.77,89.48,89.56,42800.0,73.6525,73.6689,73.4309,73.4966,42800.0
2013-10-23 11:20:00,89.56,89.74,89.5,89.5,15200.0,73.4966,73.6443,73.4474,73.4474,15200.0
2013-10-23 11:30:00,89.53,89.7,89.51,89.54,14400.0,73.472,73.6115,73.4556,73.4802,14400.0
2013-10-23 11:40:00,89.54,89.66,89.48,89.58,43200.0,73.4802,73.5787,73.4309,73.513,43200.0
2013-10-23 11:50:00,89.58,89.62,89.47,89.51,40200.0,73.513,73.5458,73.4227,73.4556,40200.0
2013-10-23 12:00:00,89.54,89.61,89.5,89.58,23200.0,73.4802,73.5376,73.4474,73.513,23200.0
2013-10-23 12:10:00,89.58,89.63,89.48,89.49,12600.0,73.513,73.554,73.4309,73.4391,12600.0
2013-10-23 12:20:00,89.49,89.53,89.39,89.44,24600.0,73.4391,73.472,73.3571,73.3981,24600.0
2013-10-23 12:30:00,89.45,89.67,89.42,89.62,59400.0,73.4063,73.5869,73.3817,73.5458,59400.0
2013-10-23 12:40:00,89.64,89.74,89.47,89.49,35000.0,73.5622,73.6443,73.4227,73.4391,35000.0
2013-10-23 12:50:00,89.5,89.61,89.46,89.61,16400.0,73.4474,73.5376,73.4145,73.5376,16400.0
2013-10-23 13:00:00,89.62,89.62,89.48,89.53,12000.0,73.5458,73.5458,73.4309,73.472,12000.0
2013-10-23 13:10:00,89.54,89.54,89.41,89.45,18400.0,73.4802,73.4802,73.3735,73.4063,18400.0
2013-10-23 13:20:00,89.46,89.49,89.41,89.42,22000.0,73.4145,73.4391,73.3735,73.3817,22000.0
2013-10-23 13:30:00,89.44,89.49,89.39,89.39,11000.0,73.3981,73.4391,73.3571,73.3571,11000.0
2013-10-23 13:40:00,89.4,89.4,89.25,89.31,35800.0,73.3653,73.3653,73.2422,73.2914,35800.0
2013-10-23 13:50:00,89.31,89.42,89.27,89.35,11800.0,73.2914,73.3817,73.2586,73.3243,11800.0
2013-10-23 14:00:00,89.31,89.38,89.27,89.32,25400.0,73.2914,73.3489,73.2586,73.2996,25400.0
2013-10-23 14:10:00,89.35,89.45,89.28,89.33,23600.0,73.3243,73.4063,73.2668,73.3078,23600.0
2013-10-23 14:20:00,89.32,89.45,89.32,89.4,22800.0,73.2996,73.4063,73.2996,73.3653,22800.0
2013-10-23 14:30:00,89.42,89.49,89.33,89.39,31200.0,73.3817,73.4391,73.3078,73.3571,31200.0
2013-10-23 14:40:00,89.41,89.55,89.33,89.48,27600.0,73.3735,73.4884,73.3078,73.4309,27600.0
2013-10-23 14:50:00,89.47,89.47,89.39,89.45,17000.0,73.4227,73.4227,73.3571,73.4063,17000.0
2013-10-23 15:00:00,89.43,89.47,89.37,89.45,29800.0,73.3899,73.4227,73.3407,73.4063,29800.0
2013-10-23 15:10:00,89.45,89.48,89.26,89.33,38400.0,73.4063,73.4309,73.2504,73.3078,38400.0
2013-10-23 15:20:00,89.32,89.32,89.22,89.23,24800.0,73.2996,73.2996,73.2176,73.2258,24800.0
2013-10-23 15:30:00,89.22,89.29,89.2,89.25,37800.0,73.2176,73.275,73.2012,73.2422,37800.0
2013-10-23 15:40:00,89.25,89.33,89.22,89.28,64200.0,73.2422,73.3078,73.2176,73.2668,64200.0
2013-10-23 15:50:00,89.31,89.33,89.16,89.21,120600.0,73.2914,73.3078,73.1683,73.2094,120600.0
2013-10-24 09:30:00,89.38,89.68,89.14,89.14,37600.0,73.3489,73.5951,73.1519,73.1519,37600.0
2013-10-24 09:40:00,89.01,89.2,89.0,89.2,27600.0,73.0452,73.2012,73.037,73.2012,27600.0
2013-10-24 09:50:00,89.2,89.2,88.98,89.2,15000.0,73.2012,73.2012,73.0206,73.2012,15000.0
2013-10-24 10:00:00,89.13,89.41,89.13,89.33,26600.0,73.1437,73.3735,73.1437,73.3078,26600.0
2013-10-24 10:10:00,89.41,89.52,89.31,89.45,26200.0,73.3735,73.4638,73.2914,73.4063,26200.0
2013-10-24 10:20:00,89.45,89.56,89.2,89.24,6800.0,73.4063,73.4966,73.2012,73.234,6800.0
2013-10-24 10:30:00,89.22,89.46,89.15,89.45,12400.0,73.2176,73.4145,73.1601,73.4063,12400.0
2013-10-24 10:40:00,89.44,89.62,89.41,89.51,28600.0,73.3981,73.5458,73.3735,73.4556,28600.0
2013-10-24 10:50:00,89.47,89.47,89.3,89.39,7200.0,73.4227,73.4227,73.2832,73.3571,7200.0
2013-10-24 11:00:00,89.39,89.39,89.23,89.33,13400.0,73.3571,73.3571,73.2258,73.3078,13400.0
2013-10-24 11:10:00,89.4,89.4,89.27,89.32,10200.0,73.3653,73.3653,73.2586,73.2996,10200.0
2013-10-24 11:20:00,89.32,89.54,89.3,89.52,20600.0,73.2996,73.4802,73.2832,73.4638,20600.0
2013-10-24 11:30:00,89.47,89.49,89.38,89.46,7800.0,73.4227,73.4391,73.3489,73.4145,7800.0
2013-10-24 11:40:00,89.46,89.53,89.41,89.53,6000.0,73.4145,73.472,73.3735,73.472,6000.0
2013-10-24 11:50:00,89.53,89.54,89.44,89.45,9200.0,73.472,73.4802,73.3981,73.4063,9200.0
2013-10-24 12:00:00,89.45,89.63,89.45,89.56,21000.0,73.4063,73.554,73.4063,73.4966,21000.0
2013-10-24 12:10:00,89.58,89.66,89.56,89.63,7600.0,73.513,73.5787,73.4966,73.554,7600.0
2013-10-24 12:20:00,89.62,89.67,89.54,89.57,17400.0,73.5458,73.5869,73.4802,73.5048,17400.0
2013-10-24 12:30:00,89.65,89.65,89.38,89.45,5000.0,73.5704,73.5704,73.3489,73.4063,5000.0
2013-10-24 12:40:00,89.39,89.49,89.36,89.49,5400.0,73.3571,73.4391,73.3325,73.4391,5400.0
2013-10-24 12:50:00,89.47,89.5,89.37,89.5,34200.0,73.4227,73.4474,73.3407,73.4474,34200.0
2013-10-24 13:00:00,89.49,89.55,89.45,89.52,6600.0,73.4391,73.4884,73.4063,73.4638,6600.0
2013-10-24 13:10:00,89.46,89.53,89.42,89.42,10200.0,73.4145,73.472,73.3817,73.3817,10200.0
2013-10-24 13:20:00,89.42,89.49,89.36,89.49,16400.0,73.3817,73.4391,73.3325,73.4391,16400.0
2013-10-24 13:30:00,89.53,89.59,89.51,89.57,9600.0,73.472,73.5212,73.4556,73.5048,9600.0
2013-10-24 13:40:00,89.57,89.58,89.47,89.47,30200.0,73.5048,73.513,73.4227,73.4227,30200.0
2013-10-24 13:50:00,89.47,89.55,89.43,89.45,14800.0,73.4227,73.4884,73.3899,73.4063,14800.0
2013-10-24 14:00:00,89.46,89.55,89.44,89.53,7200.0,73.4145,73.4884,73.3981,73.472,7200.0
2013-10-24 14:10:00,89.56,89.64,89.52,89.61,12800.0,73.4966,73.5622,73.4638,73.5376,12800.0
2013-10-24 14:20:00,89.65,89.66,89.52,89.55,29000.0,73.5704,73.5787,73.4638,73.4884,29000.0
2013-10-24 14:30:00,89.57,89.71,89.56,89.66,11600.0,73.5048,73.6197,73.4966,73.5787,11600.0
2013-10-24 14:40:00,89.67,89.73,89.63,89.72,7600.0,73.5869,73.6361,73.554,73.6279,7600.0
2013-10-24 14:50:00,89.7,89.75,89.66,89.75,6600.0,73.6115,73.6525,73.5787,73.6525,6600.0
2013-10-24 15:00:00,89.75,89.75,89.68,89.7,9000.0,73.6525,73.6525,73.5951,73.6115,9000.0
2013-10-24 15:10:00,89.67,89.7,89.66,89.67,13200.0,73.5869,73.6115,73.5787,73.5869,13200.0
2013-10-24 15:20:00,89.67,89.68,89.63,89.64,13400.0,73.5869,73.5951,73.554,73.5622,13400.0
2013-10-24 15:30:00,89.64,89.67,89.61,89.64,36800.0,73.5622,73.5869,73.5376,73.5622,36800.0
2013-10-24 15:40:00,89.64,89.69,89.58,89.69,28000.0,73.5622,73.6033,73.513,73.6033,28000.0
2013-10-24 15:50:00,89.71,89.81,89.66,89.73,59000.0,73.6197,73.7017,73.5787,73.6361,59000.0
2013-10-25 09:30:00,89.73,90.08,89.55,89.73,48400.0,73.6361,73.9233,73.4884,73.6361,48400.0
2013-10-25 09:40:00,89.78,90.14,89.78,90.08,36400.0,73.6771,73.9726,73.6771,73.9233,36400.0
2013-10-25 09:50:00,90.13,90.27,90.0,90.12,18600.0,73.9644,74.0792,73.8577,73.9561,18600.0
2013-10-25 10:00:00,90.27,90.31,90.02,90.16,24800.0,74.0792,74.1121,73.8741,73.989,24800.0
2013-10-25 10:10:00,90.17,90.17,90.0,90.03,25400.0,73.9972,73.9972,73.8577,73.8823,25400.0
2013-10-25 10:20:00,90.02,90.07,89.92,89.92,50000.0,73.8741,73.9151,73.792,73.792,50000.0
2013-10-25 10:30:00,90.0,90.01,89.71,89.96,93200.0,73.8577,73.8659,73.6197,73.8248,93200.0
2013-10-25 10:40:00,89.97,90.08,89.82,90.08,30400.0,73.8331,73.9233,73.71,73.9233,30400.0
2013-10-25 10:50:00,90.08,90.11,90.0,90.09,26000.0,73.9233,73.9479,73.8577,73.9315,26000.0
2013-10-25 11:00:00,90.1,90.13,89.95,89.99,27400.0,73.9397,73.9644,73.8166,73.8495,27400.0
2013-10-25 11:10:00,90.02,90.09,90.0,90.01,13600.0,73.8741,73.9315,73.8577,73.8659,13600.0
2013-10-25 11:20:00,90.01,90.16,90.0,90.04,17200.0,73.8659,73.989,73.8577,73.8905,17200.0
2013-10-25 11:30:00,90.08,90.16,90.04,90.07,14000.0,73.9233,73.989,73.8905,73.9151,14000.0
2013-10-25 11:40:00,90.08,90.14,90.0,90.03,20600.0,73.9233,73.9726,73.8577,73.8823,20600.0
2013-10-25 11:50:00,90.01,90.1,90.0,90.04,28800.0,73.8659,73.9397,73.8577,73.8905,28800.0
2013-10-25 12:00:00,90.05,90.1,90.02,90.09,11000.0,73.8987,73.9397,73.8741,73.9315,11000.0
2013-10-25 12:10:00,90.08,90.13,90.0,90.1,19200.0,73.9233,73.9644,73.8577,73.9397,19200.0
2013-10-25 12:20:00,90.08,90.14,90.08,90.1,9800.0,73.9233,73.9726,73.9233,73.9397,9800.0
2013-10-25 12:30:00,90.12,90.24,90.1,90.21,10000.0,73.9561,74.0546,73.9397,74.03,10000.0
2013-10-25 12:40:00,90.21,90.36,90.17,90.33,11600.0,74.03,74.1531,73.9972,74.1285,11600.0
2013-10-25 12:50:00,90.33,90.33,90.27,90.27,8800.0,74.1285,74.1285,74.0792,74.0792,8800.0
2013-10-25 13:00:00,90.27,90.45,90.27,90.42,12800.0,74.0792,74.227,74.0792,74.2023,12800.0
2013-10-25 13:10:00,90.43,90.49,90.37,90.42,13400.0,74.2105,74.2598,74.1613,74.2023,13400.0
2013-10-25 13:20:00,90.42,90.63,90.42,90.56,20400.0,74.2023,74.3747,74.2023,74.3172,20400.0
2013-10-25 13:30:00,90.54,90.61,90.45,90.61,22200.0,74.3008,74.3583,74.227,74.3583,22200.0
2013-10-25 13:40:00,90.59,90.66,90.55,90.56,25200.0,74.3418,74.3993,74.309,74.3172,25200.0
2013-10-25 13:50:00,90.54,90.61,90.5,90.57,23400.0,74.3008,74.3583,74.268,74.3254,23400.0
2013-10-25 14:00:00,90.52,90.8,90.52,90.74,18800.0,74.2844,74.5142,74.2844,74.4649,18800.0
2013-10-25 14:10:00,90.72,90.81,90.67,90.75,49000.0,74.4485,74.5224,74.4075,74.4732,49000.0
2013-10-25 14:20:00,90.73,90.73,90.58,90.67,22600.0,74.4567,74.4567,74.3336,74.4075,22600.0
2013-10-25 14:30:00,90.66,90.66,90.5,90.53,17200.0,74.3993,74.3993,74.268,74.2926,17200.0
2013-10-25 14:40:00,90.52,90.58,90.5,90.57,17200.0,74.2844,74.3336,74.268,74.3254,17200.0
2013-10-25 14:50:00,90.53,90.61,90.51,90.61,10600.0,74.2926,74.3583,74.2762,74.3583,10600.0
2013-10-25 15:00:00,90.6,90.6,90.46,90.5,15800.0,74.3501,74.3501,74.2352,74.268,15800.0
2013-10-25 15:10:00,90.47,90.64,90.45,90.63,20000.0,74.2434,74.3829,74.227,74.3747,20000.0
2013-10-25 15:20:00,90.63,90.64,90.51,90.61,12000.0,74.3747,74.3829,74.2762,74.3583,12000.0
2013-10-25 15:30:00,90.61,90.67,90.56,90.67,19800.0,74.3583,74.4075,74.3172,74.4075,19800.0
2013-10-25 15:40:00,90.67,90.85,90.67,90.81,32200.0,74.4075,74.5552,74.4075,74.5224,32200.0
2013-10-25 15:50:00,90.82,90.98,90.81,90.95,72200.0,74.5306,74.6619,74.5224,74.6373,72200.0
2013-10-28 09:30:00,90.97,91.04,90.58,90.81,30400.0,74.6537,74.7111,74.3336,74.5224,30400.0
2013-10-28 09:40:00,90.81,90.91,90.64,90.91,16000.0,74.5224,74.6045,74.3829,74.6045,16000.0
2013-10-28 09:50:00,90.91,90.92,90.66,90.71,22200.0,74.6045,74.6127,74.3993,74.4403,22200.0
2013-10-28 10:00:00,90.71,90.86,90.63,90.78,12200.0,74.4403,74.5634,74.3747,74.4978,12200.0
2013-10-28 10:10:00,90.81,90.89,90.73,90.77,12400.0,74.5224,74.588,74.4567,74.4896,12400.0
2013-10-28 10:20:00,90.8,90.86,90.63,90.64,14000.0,74.5142,74.5634,74.3747,74.3829,14000.0
2013-10-28 10:30:00,90.64,90.64,90.44,90.53,19800.0,74.3829,74.3829,74.2188,74.2926,19800.0
2013-10-28 10:40:00,90.54,90.64,90.51,90.58,17800.0,74.3008,74.3829,74.2762,74.3336,17800.0
2013-10-28 10:50:00,90.57,90.63,90.41,90.51,27200.0,74.3254,74.3747,74.1941,74.2762,27200.0
2013-10-28 11:00:00,90.46,90.52,90.17,90.19,29600.0,74.2352,74.2844,73.9972,74.0136,29600.0
2013-10-28 11:10:00,90.18,90.35,90.17,90.27,13400.0,74.0054,74.1449,73.9972,74.0792,13400.0
2013-10-28 11:20:00,90.31,90.33,90.2,90.26,20200.0,74.1121,74.1285,74.0218,74.071,20200.0
2013-10-28 11:30:00,90.25,90.31,90.18,90.26,12800.0,74.0628,74.1121,74.0054,74.071,12800.0
2013-10-28 11:40:00,90.27,90.35,90.19,90.3,15400.0,74.0792,74.1449,74.0136,74.1039,15400.0
2013-10-28 11:50:00,90.31,90.36,90.26,90.36,18200.0,74.1121,74.1531,74.071,74.1531,18200.0
2013-10-28 12:00:00,90.36,90.37,90.25,90.26,16800.0,74.1531,74.1613,74.0628,74.071,16800.0
2013-10-28 12:10:00,90.3,90.58,90.28,90.58,53200.0,74.1039,74.3336,74.0875,74.3336,53200.0
2013-10-28 12:20:00,90.57,90.58,90.48,90.54,16000.0,74.3254,74.3336,74.2516,74.3008,16000.0
2013-10-28 12:30:00,90.56,90.59,90.48,90.57,13800.0,74.3172,74.3418,74.2516,74.3254,13800.0
2013-10-28 12:40:00,90.55,90.7,90.55,90.7,8800.0,74.309,74.4321,74.309,74.4321,8800.0
2013-10-28 12:50:00,90.74,90.77,90.66,90.69,31200.0,74.4649,74.4896,74.3993,74.4239,31200.0
2013-10-28 13:00:00,90.67,90.82,90.67,90.7,8000.0,74.4075,74.5306,74.4075,74.4321,8000.0
2013-10-28 13:10:00,90.71,90.76,90.7,90.76,5000.0,74.4403,74.4814,74.4321,74.4814,5000.0
2013-10-28 13:20:00,90.69,90.69,90.58,90.6,8600.0,74.4239,74.4239,74.3336,74.3501,8600.0
2013-10-28 13:30:00,90.61,90.64,90.55,90.62,15600.0,74.3583,74.3829,74.309,74.3665,15600.0
2013-10-28 13:40:00,90.61,90.71,90.59,90.6,9200.0,74.3583,74.4403,74.3418,74.3501,9200.0
2013-10-28 13:50:00,90.63,90.64,90.47,90.53,8800.0,74.3747,74.3829,74.2434,74.2926,8800.0
2013-10-28 14:00:00,90.6,90.66,90.58,90.66,9800.0,74.3501,74.3993,74.3336,74.3993,9800.0
2013-10-28 14:10:00,90.64,90.65,90.56,90.56,13200.0,74.3829,74.3911,74.3172,74.3172,13200.0
2013-10-28 14:20:00,90.53,90.6,90.51,90.58,6400.0,74.2926,74.3501,74.2762,74.3336,6400.0
2013-10-28 14:30:00,90.6,90.6,90.47,90.51,8400.0,74.3501,74.3501,74.2434,74.2762,8400.0
2013-10-28 14:40:00,90.52,90.55,90.42,90.42,13800.0,74.2844,74.309,74.2023,74.2023,13800.0
2013-10-28 14:50:00,90.43,90.5,90.41,90.43,18400.0,74.2105,74.268,74.1941,74.2105,18400.0
2013-10-28 15:00:00,90.45,90.45,90.27,90.29,33200.0,74.227,74.227,74.0792,74.0957,33200.0
2013-10-28 15:10:00,90.29,90.42,90.29,90.42,28200.0,74.0957,74.2023,74.0957,74.2023,28200.0
2013-10-28 15:20:00,90.42,90.43,90.31,90.33,25000.0,74.2023,74.2105,74.1121,74.1285,25000.0
2013-10-28 15:30:00,90.33,90.41,90.31,90.39,63600.0,74.1285,74.1941,74.1121,74.1777,63600.0
2013-10-28 15:40:00,90.39,90.47,90.3,90.38,50000.0,74.1777,74.2434,74.1039,74.1695,50000.0
2013-10-28 15:50:00,90.38,90.46,90.26,90.46,142200.0,74.1695,74.2352,74.071,74.2352,142200.0
2013-10-29 09:30:00,90.6,91.29,90.6,91.0,50400.0,74.3501,74.9163,74.3501,74.6783,50400.0
2013-10-29 09:40:00,90.92,91.32,90.92,91.29,39000.0,74.6127,74.9409,74.6127,74.9163,39000.0
2013-10-29 09:50:00,91.31,91.46,91.14,91.24,26600.0,74.9327,75.0558,74.7932,74.8753,26600.0
2013-10-29 10:00:00,91.23,91.33,91.0,91.03,25800.0,74.8671,74.9491,74.6783,74.7029,25800.0
2013-10-29 10:10:00,91.01,91.15,90.92,91.06,25600.0,74.6865,74.8014,74.6127,74.7276,25600.0
2013-10-29 10:20:00,91.11,91.35,91.06,91.22,15600.0,74.7686,74.9655,74.7276,74.8589,15600.0
2013-10-29 10:30:00,91.26,91.41,91.11,91.25,12400.0,74.8917,75.0148,74.7686,74.8835,12400.0
2013-10-29 10:40:00,91.24,91.3,91.1,91.19,11600.0,74.8753,74.9245,74.7604,74.8342,11600.0
2013-10-29 10:50:00,91.17,91.32,91.06,91.14,30200.0,74.8178,74.9409,74.7276,74.7932,30200.0
2013-10-29 11:00:00,91.14,91.38,91.14,91.38,29200.0,74.7932,74.9902,74.7932,74.9902,29200.0
2013-10-29 11:10:00,91.38,91.38,91.18,91.25,24200.0,74.9902,74.9902,74.826,74.8835,24200.0
2013-10-29 11:20:00,91.22,91.31,91.09,91.26,32600.0,74.8589,74.9327,74.7522,74.8917,32600.0
2013-10-29 11:30:00,91.32,91.38,91.27,91.36,28600.0,74.9409,74.9902,74.8999,74.9737,28600.0
2013-10-29 11:40:00,91.36,91.41,91.3,91.35,20800.0,74.9737,75.0148,74.9245,74.9655,20800.0
2013-10-29 11:50:00,91.35,91.56,91.35,91.54,30600.0,74.9655,75.1379,74.9655,75.1215,30600.0
2013-10-29 12:00:00,91.54,91.78,91.48,91.69,36800.0,75.1215,75.3184,75.0722,75.2446,36800.0
2013-10-29 12:10:00,91.69,91.92,91.67,91.89,30200.0,75.2446,75.4333,75.2281,75.4087,30200.0
2013-10-29 12:20:00,91.86,91.98,91.82,91.94,30400.0,75.3841,75.4825,75.3512,75.4497,30400.0
2013-10-29 12:30:00,91.92,92.0,91.85,91.98,20200.0,75.4333,75.499,75.3759,75.4825,20200.0
2013-10-29 12:40:00,92.0,92.0,91.83,91.92,30800.0,75.499,75.499,75.3594,75.4333,30800.0
2013-10-29 12:50:00,91.91,92.06,91.91,91.92,19400.0,75.4251,75.5482,75.4251,75.4333,19400.0
2013-10-29 13:00:00,91.91,92.06,91.91,91.96,21400.0,75.4251,75.5482,75.4251,75.4661,21400.0
2013-10-29 13:10:00,91.95,92.02,91.85,91.89,24400.0,75.4579,75.5154,75.3759,75.4087,24400.0
2013-10-29 13:20:00,91.86,91.9,91.78,91.8,38400.0,75.3841,75.4169,75.3184,75.3348,38400.0
2013-10-29 13:30:00,91.8,91.91,91.8,91.86,30200.0,75.3348,75.4251,75.3348,75.3841,30200.0
2013-10-29 13:40:00,91.86,91.92,91.8,91.84,32800.0,75.3841,75.4333,75.3348,75.3677,32800.0
2013-10-29 13:50:00,91.83,91.98,91.79,91.85,34400.0,75.3594,75.4825,75.3266,75.3759,34400.0
2013-10-29 14:00:00,91.85,92.02,91.85,91.96,36000.0,75.3759,75.5154,75.3759,75.4661,36000.0
2013-10-29 14:10:00,91.96,92.04,91.95,91.99,32600.0,75.4661,75.5318,75.4579,75.4907,32600.0
2013-10-29 14:20:00,91.99,92.13,91.94,92.07,61200.0,75.4907,75.6056,75.4497,75.5564,61200.0
2013-10-29 14:30:00,92.07,92.22,92.07,92.22,28800.0,75.5564,75.6795,75.5564,75.6795,28800.0
2013-10-29 14:40:00,92.2,92.31,92.13,92.29,29400.0,75.6631,75.7534,75.6056,75.7369,29400.0
2013-10-29 14:50:00,92.31,92.4,92.26,92.4,30000.0,75.7534,75.8272,75.7123,75.8272,30000.0
2013-10-29 15:00:00,92.38,92.47,92.32,92.39,42400.0,75.8108,75.8847,75.7616,75.819,42400.0
2013-10-29 15:10:00,92.41,92.52,92.41,92.51,45800.0,75.8354,75.9257,75.8354,75.9175,45800.0
2013-10-29 15:20:00,92.5,92.5,92.36,92.43,51600.0,75.9093,75.9093,75.7944,75.8518,51600.0
2013-10-29 15:30:00,92.45,92.67,92.39,92.61,78200.0,75.8682,76.0488,75.819,75.9995,78200.0
2013-10-29 15:40:00,92.6,92.62,92.5,92.5,89000.0,75.9913,76.0078,75.9093,75.9093,89000.0
2013-10-29 15:50:00,92.52,92.84,92.51,92.77,181000.0,75.9257,76.1883,75.9175,76.1308,181000.0
2013-10-30 09:30:00,93.14,93.64,93.07,93.19,158400.0,76.4345,76.8448,76.377,76.4755,158400.0
2013-10-30 09:40:00,93.13,93.27,92.52,92.75,137400.0,76.4263,76.5412,75.9257,76.1144,137400.0
2013-10-30 09:50:00,92.75,92.77,92.17,92.46,55800.0,76.1144,76.1308,75.6385,75.8764,55800.0
2013-10-30 10:00:00,92.5,92.74,91.99,92.03,53000.0,75.9093,76.1062,75.4907,75.5236,53000.0
2013-10-30 10:10:00,92.05,92.13,91.74,91.74,44200.0,75.54,75.6056,75.2856,75.2856,44200.0
2013-10-30 10:20:00,91.74,91.8,91.64,91.66,70600.0,75.2856,75.3348,75.2035,75.2199,70600.0
2013-10-30 10:30:00,91.66,91.75,91.53,91.6,44200.0,75.2199,75.2938,75.1133,75.1707,44200.0
2013-10-30 10:40:00,91.59,91.77,91.58,91.64,43200.0,75.1625,75.3102,75.1543,75.2035,43200.0
2013-10-30 10:50:00,91.64,91.71,91.36,91.52,48200.0,75.2035,75.261,74.9737,75.105,48200.0
2013-10-30 11:00:00,91.53,91.81,91.53,91.64,37400.0,75.1133,75.343,75.1133,75.2035,37400.0
2013-10-30 11:10:00,91.6,91.67,91.54,91.64,19800.0,75.1707,75.2281,75.1215,75.2035,19800.0
2013-10-30 11:20:00,91.67,91.69,91.39,91.44,21800.0,75.2281,75.2446,74.9984,75.0394,21800.0
2013-10-30 11:30:00,91.41,91.44,91.13,91.16,32400.0,75.0148,75.0394,74.785,74.8096,32400.0
2013-10-30 11:40:00,91.12,91.23,91.11,91.19,16800.0,74.7768,74.8671,74.7686,74.8342,16800.0
2013-10-30 11:50:00,91.19,91.26,91.09,91.17,26000.0,74.8342,74.8917,74.7522,74.8178,26000.0
2013-10-30 12:00:00,91.24,91.33,91.2,91.24,28600.0,74.8753,74.9491,74.8424,74.8753,28600.0
2013-10-30 12:10:00,91.24,91.24,91.08,91.11,26400.0,74.8753,74.8753,74.744,74.7686,26400.0
2013-10-30 12:20:00,91.14,91.16,91.02,91.08,52000.0,74.7932,74.8096,74.6947,74.744,52000.0
2013-10-30 12:30:00,91.08,91.16,91.06,91.13,35800.0,74.744,74.8096,74.7276,74.785,35800.0
2013-10-30 12:40:00,91.12,91.16,91.06,91.13,62000.0,74.7768,74.8096,74.7276,74.785,62000.0
2013-10-30 12:50:00,91.13,91.16,91.08,91.11,54800.0,74.785,74.8096,74.744,74.7686,54800.0
2013-10-30 13:00:00,91.13,91.14,90.98,91.04,82600.0,74.785,74.7932,74.6619,74.7111,82600.0
2013-10-30 13:10:00,91.03,91.14,91.0,91.13,37200.0,74.7029,74.7932,74.6783,74.785,37200.0
2013-10-30 13:20:00,91.14,91.14,90.93,90.98,29800.0,74.7932,74.7932,74.6209,74.6619,29800.0
2013-10-30 13:30:00,90.96,91.07,90.92,91.01,29000.0,74.6455,74.7358,74.6127,74.6865,29000.0
2013-10-30 13:40:00,91.01,91.01,90.86,90.86,27200.0,74.6865,74.6865,74.5634,74.5634,27200.0
2013-10-30 13:50:00,90.86,90.92,90.78,90.85,29800.0,74.5634,74.6127,74.4978,74.5552,29800.0
2013-10-30 14:00:00,90.88,91.0,90.35,90.41,132400.0,74.5798,74.6783,74.1449,74.1941,132400.0
2013-10-30 14:10:00,90.44,90.63,89.78,89.86,172400.0,74.2188,74.3747,73.6771,73.7428,172400.0
2013-10-30 14:20:00,89.92,90.16,89.57,89.95,87200.0,73.792,73.989,73.5048,73.8166,87200.0
2013-10-30 14:30:00,89.93,90.27,89.93,90.2,68800.0,73.8002,74.0792,73.8002,74.0218,68800.0
2013-10-30 14:40:00,90.2,90.5,90.2,90.44,71400.0,74.0218,74.268,74.0218,74.2188,71400.0
2013-10-30 14:50:00,90.44,90.57,90.21,90.54,49600.0,74.2188,74.3254,74.03,74.3008,49600.0
2013-10-30 15:00:00,90.53,90.83,90.53,90.56,52400.0,74.2926,74.5388,74.2926,74.3172,52400.0
2013-10-30 15:10:00,90.53,90.66,90.49,90.58,49000.0,74.2926,74.3993,74.2598,74.3336,49000.0
2013-10-30 15:20:00,90.6,90.78,90.45,90.78,41600.0,74.3501,74.4978,74.227,74.4978,41600.0
2013-10-30 15:30:00,90.79,90.9,90.73,90.76,59000.0,74.506,74.5962,74.4567,74.4814,59000.0
2013-10-30 15:40:00,90.81,90.94,90.77,90.82,64800.0,74.5224,74.6291,74.4896,74.5306,64800.0
2013-10-30 15:50:00,90.82,90.9,90.75,90.79,100200.0,74.5306,74.5962,74.4732,74.506,100200.0
2013-10-31 09:30:00,90.87,91.35,90.78,91.35,65200.0,74.5716,74.9655,74.4978,74.9655,65200.0
2013-10-31 09:40:00,91.46,91.8,91.38,91.6,44800.0,75.0558,75.3348,74.9902,75.1707,44800.0
2013-10-31 09:50:00,91.54,91.54,91.17,91.17,64000.0,75.1215,75.1215,74.8178,74.8178,64000.0
2013-10-31 10:00:00,91.15,91.27,90.98,91.19,35200.0,74.8014,74.8999,74.6619,74.8342,35200.0
2013-10-31 10:10:00,91.21,91.42,91.21,91.26,31600.0,74.8506,75.023,74.8506,74.8917,31600.0
2013-10-31 10:20:00,91.26,91.41,91.17,91.32,23600.0,74.8917,75.0148,74.8178,74.9409,23600.0
2013-10-31 10:30:00,91.26,91.42,91.15,91.39,35200.0,74.8917,75.023,74.8014,74.9984,35200.0
2013-10-31 10:40:00,91.39,91.61,91.31,91.5,28600.0,74.9984,75.1789,74.9327,75.0886,28600.0
2013-10-31 10:50:00,91.5,91.73,91.41,91.64,38000.0,75.0886,75.2774,75.0148,75.2035,38000.0
2013-10-31 11:00:00,91.64,91.7,91.44,91.53,42600.0,75.2035,75.2528,75.0394,75.1133,42600.0
2013-10-31 11:10:00,91.51,91.63,91.47,91.56,34400.0,75.0968,75.1953,75.064,75.1379,34400.0
2013-10-31 11:20:00,91.57,91.76,91.51,91.69,45800.0,75.1461,75.302,75.0968,75.2446,45800.0
2013-10-31 11:30:00,91.67,91.9,91.67,91.8,31200.0,75.2281,75.4169,75.2281,75.3348,31200.0
2013-10-31 11:40:00,91.78,91.83,91.66,91.7,23000.0,75.3184,75.3594,75.2199,75.2528,23000.0
2013-10-31 11:50:00,91.73,91.78,91.63,91.63,44800.0,75.2774,75.3184,75.1953,75.1953,44800.0
2013-10-31 12:00:00,91.64,91.7,91.55,91.63,40000.0,75.2035,75.2528,75.1297,75.1953,40000.0
2013-10-31 12:10:00,91.67,91.87,91.64,91.85,23200.0,75.2281,75.3923,75.2035,75.3759,23200.0
2013-10-31 12:20:00,91.86,91.95,91.78,91.83,42200.0,75.3841,75.4579,75.3184,75.3594,42200.0
2013-10-31 12:30:00,91.86,91.99,91.83,91.87,19000.0,75.3841,75.4907,75.3594,75.3923,19000.0
2013-10-31 12:40:00,91.92,92.11,91.92,91.94,21600.0,75.4333,75.5892,75.4333,75.4497,21600.0
2013-10-31 12:50:00,91.98,92.11,91.96,92.11,31600.0,75.4825,75.5892,75.4661,75.5892,31600.0
2013-10-31 13:00:00,92.11,92.23,92.07,92.19,38800.0,75.5892,75.6877,75.5564,75.6549,38800.0
2013-10-31 13:10:00,92.19,92.28,92.11,92.27,22800.0,75.6549,75.7287,75.5892,75.7205,22800.0
2013-10-31 13:20:00,92.27,92.28,92.14,92.2,21000.0,75.7205,75.7287,75.6138,75.6631,21000.0
2013-10-31 13:30:00,92.21,92.25,92.08,92.15,18200.0,75.6713,75.7041,75.5646,75.622,18200.0
2013-10-31 13:40:00,92.14,92.17,92.07,92.17,19400.0,75.6138,75.6385,75.5564,75.6385,19400.0
2013-10-31 13:50:00,92.18,92.21,91.99,92.08,18200.0,75.6467,75.6713,75.4907,75.5646,18200.0
2013-10-31 14:00:00,92.1,92.11,92.01,92.02,26600.0,75.581,75.5892,75.5072,75.5154,26600.0
2013-10-31 14:10:00,92.02,92.03,91.85,91.87,56200.0,75.5154,75.5236,75.3759,75.3923,56200.0
2013-10-31 14:20:00,91.89,91.96,91.85,91.91,21600.0,75.4087,75.4661,75.3759,75.4251,21600.0
2013-10-31 14:30:00,91.86,91.93,91.83,91.85,30000.0,75.3841,75.4415,75.3594,75.3759,30000.0
2013-10-31 14:40:00,91.85,91.9,91.63,91.63,32400.0,75.3759,75.4169,75.1953,75.1953,32400.0
2013-10-31 14:50:00,91.66,91.73,91.63,91.63,28200.0,75.2199,75.2774,75.1953,75.1953,28200.0
2013-10-31 15:00:00,91.63,91.63,91.42,91.52,35000.0,75.1953,75.1953,75.023,75.105,35000.0
2013-10-31 15:10:00,91.52,91.67,91.48,91.61,40000.0,75.105,75.2281,75.0722,75.1789,40000.0
2013-10-31 15:20:00,91.6,91.69,91.52,91.52,49000.0,75.1707,75.2446,75.105,75.105,49000.0
2013-10-31 15:30:00,91.51,91.66,91.5,91.58,55000.0,75.0968,75.2199,75.0886,75.1543,55000.0
2013-10-31 15:40:00,91.59,91.64,91.37,91.41,92800.0,75.1625,75.2035,74.9819,75.0148,92800.0
2013-10-31 15:50:00,91.41,91.45,91.24,91.31,172000.0,75.0148,75.0476,74.8753,74.9327,172000.0
2013-11-01 09:30:00,91.4,91.53,91.07,91.53,24400.0,75.0066,75.1133,74.7358,75.1133,24400.0
2013-11-01 09:40:00,91.5,91.55,91.25,91.33,25800.0,75.0886,75.1297,74.8835,74.9491,25800.0
2013-11-01 09:50:00,91.33,91.7,91.19,91.53,34600.0,74.9491,75.2528,74.8342,75.1133,34600.0
2013-11-01 10:00:00,91.55,91.55,91.28,91.36,32800.0,75.1297,75.1297,74.9081,74.9737,32800.0
2013-11-01 10:10:00,91.36,91.42,91.04,91.14,408200.0,74.9737,75.023,74.7111,74.7932,408200.0
2013-11-01 10:20:00,91.14,91.33,91.12,91.27,17400.0,74.7932,74.9491,74.7768,74.8999,17400.0
2013-11-01 10:30:00,91.33,91.47,91.24,91.42,16200.0,74.9491,75.064,74.8753,75.023,16200.0
2013-11-01 10:40:00,91.42,91.57,91.41,91.53,24600.0,75.023,75.1461,75.0148,75.1133,24600.0
2013-11-01 10:50:00,91.56,91.64,91.55,91.63,11000.0,75.1379,75.2035,75.1297,75.1953,11000.0
2013-11-01 11:00:00,91.63,91.64,90.89,90.96,34400.0,75.1953,75.2035,74.588,74.6455,34400.0
2013-11-01 11:10:00,90.91,90.97,90.86,90.95,20000.0,74.6045,74.6537,74.5634,74.6373,20000.0
2013-11-01 11:20:00,91.01,91.11,91.0,91.02,11000.0,74.6865,74.7686,74.6783,74.6947,11000.0
2013-11-01 11:30:00,91.0,91.11,90.94,91.11,32400.0,74.6783,74.7686,74.6291,74.7686,32400.0
2013-11-01 11:40:00,91.11,91.22,91.07,91.17,14400.0,74.7686,74.8589,74.7358,74.8178,14400.0
2013-11-01 11:50:00,91.21,91.27,90.94,90.94,13200.0,74.8506,74.8999,74.6291,74.6291,13200.0
2013-11-01 12:00:00,90.94,91.13,90.92,91.1,19800.0,74.6291,74.785,74.6127,74.7604,19800.0
2013-11-01 12:10:00,91.1,91.13,90.88,91.08,37200.0,74.7604,74.785,74.5798,74.744,37200.0
2013-11-01 12:20:00,91.02,91.18,91.01,91.08,31200.0,74.6947,74.826,74.6865,74.744,31200.0
2013-11-01 12:30:00,91.1,91.38,91.06,91.37,15400.0,74.7604,74.9902,74.7276,74.9819,15400.0
2013-11-01 12:40:00,91.33,91.35,91.16,91.21,16600.0,74.9491,74.9655,74.8096,74.8506,16600.0
2013-11-01 12:50:00,91.25,91.33,91.13,91.14,24400.0,74.8835,74.9491,74.785,74.7932,24400.0
2013-11-01 13:00:00,91.16,91.27,91.12,91.22,10000.0,74.8096,74.8999,74.7768,74.8589,10000.0
2013-11-01 13:10:00,91.28,91.28,91.08,91.11,10600.0,74.9081,74.9081,74.744,74.7686,10600.0
2013-11-01 13:20:00,91.11,91.27,91.06,91.22,28600.0,74.7686,74.8999,74.7276,74.8589,28600.0
2013-11-01 13:30:00,91.24,91.5,91.08,91.5,28000.0,74.8753,75.0886,74.744,75.0886,28000.0
2013-11-01 13:40:00,91.53,91.55,91.33,91.53,35000.0,75.1133,75.1297,74.9491,75.1133,35000.0
2013-11-01 13:50:00,91.5,91.5,91.31,91.36,17600.0,75.0886,75.0886,74.9327,74.9737,17600.0
2013-11-01 14:00:00,91.36,91.41,91.33,91.35,24800.0,74.9737,75.0148,74.9491,74.9655,24800.0
2013-11-01 14:10:00,91.32,91.45,91.21,91.39,20800.0,74.9409,75.0476,74.8506,74.9984,20800.0
2013-11-01 14:20:00,91.38,91.42,91.3,91.38,8200.0,74.9902,75.023,74.9245,74.9902,8200.0
2013-11-01 14:30:00,91.37,91.41,91.29,91.29,21000.0,74.9819,75.0148,74.9163,74.9163,21000.0
2013-11-01 14:40:00,91.35,91.47,91.31,91.39,17600.0,74.9655,75.064,74.9327,74.9984,17600.0
2013-11-01 14:50:00,91.38,91.43,91.21,91.31,19000.0,74.9902,75.0312,74.8506,74.9327,19000.0
2013-11-01 15:00:00,91.28,91.36,91.2,91.3,30600.0,74.9081,74.9737,74.8424,74.9245,30600.0
2013-11-01 15:10:00,91.28,91.42,91.22,91.39,27200.0,74.9081,75.023,74.8589,74.9984,27200.0
2013-11-01 15:20:00,91.39,91.42,91.28,91.28,37800.0,74.9984,75.023,74.9081,74.9081,37800.0
2013-11-01 15:30:00,91.28,91.34,91.2,91.31,35600.0,74.9081,74.9573,74.8424,74.9327,35600.0
2013-11-01 15:40:00,91.31,91.47,91.27,91.43,38800.0,74.9327,75.064,74.8999,75.0312,38800.0
2013-11-01 15:50:00,91.43,91.52,91.3,91.38,70200.0,75.0312,75.105,74.9245,74.9902,70200.0
2013-11-04 09:30:00,91.75,91.8,91.0,91.14,52400.0,75.2938,75.3348,74.6783,74.7932,52400.0
2013-11-04 09:40:00,91.1,91.19,90.83,91.01,16600.0,74.7604,74.8342,74.5388,74.6865,16600.0
2013-11-04 09:50:00,90.95,91.1,90.85,90.96,34200.0,74.6373,74.7604,74.5552,74.6455,34200.0
2013-11-04 10:00:00,91.13,91.13,90.94,91.0,16200.0,74.785,74.785,74.6291,74.6783,16200.0
2013-11-04 10:10:00,91.0,91.24,90.97,90.97,16800.0,74.6783,74.8753,74.6537,74.6537,16800.0
2013-11-04 10:20:00,90.95,91.08,90.91,91.01,25600.0,74.6373,74.744,74.6045,74.6865,25600.0
2013-11-04 10:30:00,91.05,91.24,90.99,91.23,29000.0,74.7193,74.8753,74.6701,74.8671,29000.0
2013-11-04 10:40:00,91.21,91.26,91.11,91.22,14600.0,74.8506,74.8917,74.7686,74.8589,14600.0
2013-11-04 10:50:00,91.25,91.31,91.06,91.17,20400.0,74.8835,74.9327,74.7276,74.8178,20400.0
2013-11-04 11:00:00,91.16,91.24,91.04,91.17,30200.0,74.8096,74.8753,74.7111,74.8178,30200.0
2013-11-04 11:10:00,91.16,91.45,91.16,91.43,58800.0,74.8096,75.0476,74.8096,75.0312,58800.0
2013-11-04 11:20:00,91.42,91.62,91.35,91.51,56800.0,75.023,75.1871,74.9655,75.0968,56800.0
2013-11-04 11:30:00,91.51,91.53,91.42,91.45,18200.0,75.0968,75.1133,75.023,75.0476,18200.0
2013-11-04 11:40:00,91.44,91.44,91.27,91.33,12400.0,75.0394,75.0394,74.8999,74.9491,12400.0
2013-11-04 11:50:00,91.35,91.45,91.35,91.39,6800.0,74.9655,75.0476,74.9655,74.9984,6800.0
2013-11-04 12:00:00,91.36,91.38,91.29,91.31,24800.0,74.9737,74.9902,74.9163,74.9327,24800.0
2013-11-04 12:10:00,91.27,91.38,91.25,91.29,43800.0,74.8999,74.9902,74.8835,74.9163,43800.0
2013-11-04 12:20:00,91.29,91.36,91.25,91.27,12800.0,74.9163,74.9737,74.8835,74.8999,12800.0
2013-11-04 12:30:00,91.28,91.31,91.19,91.21,10800.0,74.9081,74.9327,74.8342,74.8506,10800.0
2013-11-04 12:40:00,91.22,91.23,91.07,91.1,26800.0,74.8589,74.8671,74.7358,74.7604,26800.0
2013-11-04 12:50:00,91.07,91.07,90.93,90.93,22200.0,74.7358,74.7358,74.6209,74.6209,22200.0
2013-11-04 13:00:00,90.93,91.13,90.91,91.08,19600.0,74.6209,74.785,74.6045,74.744,19600.0
2013-11-04 13:10:00,91.03,91.13,91.02,91.09,9800.0,74.7029,74.785,74.6947,74.7522,9800.0
2013-11-04 13:20:00,91.09,91.19,91.01,91.18,12200.0,74.7522,74.8342,74.6865,74.826,12200.0
2013-11-04 13:30:00,91.23,91.25,91.08,91.12,14800.0,74.8671,74.8835,74.744,74.7768,14800.0
2013-11-04 13:40:00,91.12,91.19,91.12,91.13,14000.0,74.7768,74.8342,74.7768,74.785,14000.0
2013-11-04 13:50:00,91.13,91.19,91.08,91.11,10200.0,74.785,74.8342,74.744,74.7686,10200.0
2013-11-04 14:00:00,91.08,91.21,91.08,91.17,15600.0,74.744,74.8506,74.744,74.8178,15600.0
2013-11-04 14:10:00,91.19,91.25,91.14,91.21,14400.0,74.8342,74.8835,74.7932,74.8506,14400.0
2013-11-04 14:20:00,91.21,91.31,91.2,91.23,17400.0,74.8506,74.9327,74.8424,74.8671,17400.0
2013-11-04 14:30:00,91.23,91.45,91.23,91.45,45400.0,74.8671,75.0476,74.8671,75.0476,45400.0
2013-11-04 14:40:00,91.45,91.55,91.45,91.5,29600.0,75.0476,75.1297,75.0476,75.0886,29600.0
2013-11-04 14:50:00,91.5,91.58,91.49,91.5,20600.0,75.0886,75.1543,75.0804,75.0886,20600.0
2013-11-04 15:00:00,91.52,91.56,91.5,91.54,23200.0,75.105,75.1379,75.0886,75.1215,23200.0
2013-11-04 15:10:00,91.5,91.6,91.5,91.6,16800.0,75.0886,75.1707,75.0886,75.1707,16800.0
2013-11-04 15:20:00,91.58,91.63,91.5,91.55,19400.0,75.1543,75.1953,75.0886,75.1297,19400.0
2013-11-04 15:30:00,91.52,91.67,91.52,91.63,23200.0,75.105,75.2281,75.105,75.1953,23200.0
2013-11-04 15:40:00,91.61,91.65,91.56,91.58,27000.0,75.1789,75.2117,75.1379,75.1543,27000.0
2013-11-04 15:50:00,91.64,91.78,91.58,91.74,89200.0,75.2035,75.3184,75.1543,75.2856,89200.0
2013-11-05 09:30:00,91.47,91.47,90.84,91.04,33000.0,75.064,75.064,74.547,74.7111,33000.0
2013-11-05 09:40:00,91.01,91.2,90.88,90.96,25600.0,74.6865,74.8424,74.5798,74.6455,25600.0
2013-11-05 09:50:00,90.96,91.07,90.85,90.97,43600.0,74.6455,74.7358,74.5552,74.6537,43600.0
2013-11-05 10:00:00,90.98,91.03,90.86,90.92,23200.0,74.6619,74.7029,74.5634,74.6127,23200.0
2013-11-05 10:10:00,90.92,90.99,90.82,90.87,28000.0,74.6127,74.6701,74.5306,74.5716,28000.0
2013-11-05 10:20:00,90.87,91.08,90.83,90.86,34800.0,74.5716,74.744,74.5388,74.5634,34800.0
2013-11-05 10:30:00,90.84,91.18,90.81,91.16,10800.0,74.547,74.826,74.5224,74.8096,10800.0
2013-11-05 10:40:00,91.17,91.25,91.05,91.05,30200.0,74.8178,74.8835,74.7193,74.7193,30200.0
2013-11-05 10:50:00,91.03,91.23,91.03,91.13,13000.0,74.7029,74.8671,74.7029,74.785,13000.0
2013-11-05 11:00:00,91.13,91.17,91.06,91.08,23800.0,74.785,74.8178,74.7276,74.744,23800.0
2013-11-05 11:10:00,91.13,91.2,91.0,91.0,23800.0,74.785,74.8424,74.6783,74.6783,23800.0
2013-11-05 11:20:00,91.02,91.07,90.97,91.05,11600.0,74.6947,74.7358,74.6537,74.7193,11600.0
2013-11-05 11:30:00,91.04,91.2,91.0,91.16,13800.0,74.7111,74.8424,74.6783,74.8096,13800.0
2013-11-05 11:40:00,91.16,91.31,91.14,91.3,34600.0,74.8096,74.9327,74.7932,74.9245,34600.0
2013-11-05 11:50:00,91.3,91.5,91.26,91.46,11000.0,74.9245,75.0886,74.8917,75.0558,11000.0
2013-11-05 12:00:00,91.44,91.56,91.38,91.51,74200.0,75.0394,75.1379,74.9902,75.0968,74200.0
2013-11-05 12:10:00,91.52,91.69,91.51,91.67,43600.0,75.105,75.2446,75.0968,75.2281,43600.0
2013-11-05 12:20:00,91.7,91.85,91.69,91.82,23400.0,75.2528,75.3759,75.2446,75.3512,23400.0
2013-11-05 12:30:00,91.8,91.91,91.73,91.79,41400.0,75.3348,75.4251,75.2774,75.3266,41400.0
2013-11-05 12:40:00,91.78,91.89,91.77,91.87,19800.0,75.3184,75.4087,75.3102,75.3923,19800.0
2013-11-05 12:50:00,91.87,91.91,91.79,91.81,23800.0,75.3923,75.4251,75.3266,75.343,23800.0
2013-11-05 13:00:00,91.81,91.92,91.81,91.86,40400.0,75.343,75.4333,75.343,75.3841,40400.0
2013-11-05 13:10:00,91.86,91.94,91.86,91.88,9000.0,75.3841,75.4497,75.3841,75.4005,9000.0
2013-11-05 13:20:00,91.94,92.02,91.89,91.95,16600.0,75.4497,75.5154,75.4087,75.4579,16600.0
2013-11-05 13:30:00,91.96,92.2,91.93,92.07,35200.0,75.4661,75.6631,75.4415,75.5564,35200.0
2013-11-05 13:40:00,92.06,92.16,92.05,92.08,21400.0,75.5482,75.6303,75.54,75.5646,21400.0
2013-11-05 13:50:00,92.04,92.11,91.99,92.07,21200.0,75.5318,75.5892,75.4907,75.5564,21200.0
2013-11-05 14:00:00,92.1,92.21,92.08,92.13,25000.0,75.581,75.6713,75.5646,75.6056,25000.0
2013-11-05 14:10:00,92.11,92.21,92.1,92.21,17200.0,75.5892,75.6713,75.581,75.6713,17200.0
2013-11-05 14:20:00,92.19,92.23,92.17,92.19,10600.0,75.6549,75.6877,75.6385,75.6549,10600.0
2013-11-05 14:30:00,92.23,92.23,92.1,92.11,10600.0,75.6877,75.6877,75.581,75.5892,10600.0
2013-11-05 14:40:00,92.08,92.13,92.04,92.05,5400.0,75.5646,75.6056,75.5318,75.54,5400.0
2013-11-05 14:50:00,92.08,92.1,92.02,92.08,6000.0,75.5646,75.581,75.5154,75.5646,6000.0
2013-11-05 15:00:00,92.08,92.16,92.05,92.13,13400.0,75.5646,75.6303,75.54,75.6056,13400.0
2013-11-05 15:10:00,92.08,92.09,91.94,91.94,15400.0,75.5646,75.5728,75.4497,75.4497,15400.0
2013-11-05 15:20:00,91.92,91.95,91.77,91.85,16600.0,75.4333,75.4579,75.3102,75.3759,16600.0
2013-11-05 15:30:00,91.82,91.87,91.79,91.82,27800.0,75.3512,75.3923,75.3266,75.3512,27800.0
2013-11-05 15:40:00,91.82,91.85,91.67,91.8,23800.0,75.3512,75.3759,75.2281,75.3348,23800.0
2013-11-05 15:50:00,91.78,91.83,91.65,91.66,60800.0,75.3184,75.3594,75.2117,75.2199,60800.0
2013-11-06 09:30:00,91.17,91.95,91.17,91.72,77600.0,75.0675,75.7097,75.0675,75.5203,77600.0
2013-11-06 09:40:00,91.74,92.21,91.5,92.16,23400.0,75.5368,75.9238,75.3392,75.8826,23400.0
2013-11-06 09:50:00,92.16,92.42,92.01,92.16,23600.0,75.8826,76.0967,75.7591,75.8826,23600.0
2013-11-06 10:00:00,92.16,92.16,91.72,91.81,31600.0,75.8826,75.8826,75.5203,75.5944,31600.0
2013-11-06 10:10:00,91.81,92.06,91.62,91.62,51800.0,75.5944,75.8003,75.438,75.438,51800.0
2013-11-06 10:20:00,91.61,91.9,91.39,91.41,39000.0,75.4298,75.6686,75.2486,75.2651,39000.0
2013-11-06 10:30:00,91.41,91.58,91.22,91.46,49000.0,75.2651,75.4051,75.1087,75.3063,49000.0
2013-11-06 10:40:00,91.46,91.57,91.42,91.52,77200.0,75.3063,75.3968,75.2733,75.3557,77200.0
2013-11-06 10:50:00,91.5,91.52,91.32,91.47,40600.0,75.3392,75.3557,75.191,75.3145,40600.0
2013-11-06 11:00:00,91.42,91.42,91.24,91.26,23200.0,75.2733,75.2733,75.1251,75.1416,23200.0
2013-11-06 11:10:00,91.26,91.44,91.24,91.36,16000.0,75.1416,75.2898,75.1251,75.2239,16000.0
2013-11-06 11:20:00,91.36,91.52,91.36,91.5,54400.0,75.2239,75.3557,75.2239,75.3392,54400.0
2013-11-06 11:30:00,91.51,91.52,91.38,91.47,29200.0,75.3474,75.3557,75.2404,75.3145,29200.0
2013-11-06 11:40:00,91.44,91.5,91.39,91.49,48000.0,75.2898,75.3392,75.2486,75.331,48000.0
2013-11-06 11:50:00,91.51,91.54,91.31,91.31,47000.0,75.3474,75.3721,75.1828,75.1828,47000.0
2013-11-06 12:00:00,91.32,91.44,91.3,91.41,52200.0,75.191,75.2898,75.1745,75.2651,52200.0
2013-11-06 12:10:00,91.41,91.44,91.32,91.39,38800.0,75.2651,75.2898,75.191,75.2486,38800.0
2013-11-06 12:20:00,91.39,91.49,91.29,91.36,61800.0,75.2486,75.331,75.1663,75.2239,61800.0
2013-11-06 12:30:00,91.37,91.46,91.36,91.45,14800.0,75.2322,75.3063,75.2239,75.298,14800.0
2013-11-06 12:40:00,91.45,91.5,91.36,91.48,16400.0,75.298,75.3392,75.2239,75.3227,16400.0
2013-11-06 12:50:00,91.5,91.57,91.45,91.51,23400.0,75.3392,75.3968,75.298,75.3474,23400.0
2013-11-06 13:00:00,91.49,91.54,91.42,91.54,14600.0,75.331,75.3721,75.2733,75.3721,14600.0
2013-11-06 13:10:00,91.55,91.66,91.55,91.66,12200.0,75.3804,75.4709,75.3804,75.4709,12200.0
2013-11-06 13:20:00,91.67,91.74,91.58,91.71,23400.0,75.4792,75.5368,75.4051,75.5121,23400.0
2013-11-06 13:30:00,91.73,91.81,91.64,91.8,33200.0,75.5286,75.5944,75.4545,75.5862,33200.0
2013-11-06 13:40:00,91.79,91.89,91.54,91.73,60200.0,75.578,75.6603,75.3721,75.5286,60200.0
2013-11-06 13:50:00,91.72,91.83,91.5,91.52,52200.0,75.5203,75.6109,75.3392,75.3557,52200.0
2013-11-06 14:00:00,91.53,91.64,91.33,91.4,39600.0,75.3639,75.4545,75.1992,75.2569,39600.0
2013-11-06 14:10:00,91.43,91.52,91.38,91.41,26800.0,75.2816,75.3557,75.2404,75.2651,26800.0
2013-11-06 14:20:00,91.45,91.45,91.23,91.36,36400.0,75.298,75.298,75.1169,75.2239,36400.0
2013-11-06 14:30:00,91.39,91.47,91.32,91.41,27800.0,75.2486,75.3145,75.191,75.2651,27800.0
2013-11-06 14:40:00,91.41,91.51,91.35,91.38,34600.0,75.2651,75.3474,75.2157,75.2404,34600.0
2013-11-06 14:50:00,91.39,91.47,91.38,91.42,22400.0,75.2486,75.3145,75.2404,75.2733,22400.0
2013-11-06 15:00:00,91.42,91.45,91.38,91.39,27000.0,75.2733,75.298,75.2404,75.2486,27000.0
2013-11-06 15:10:00,91.4,91.42,91.35,91.42,36800.0,75.2569,75.2733,75.2157,75.2733,36800.0
2013-11-06 15:20:00,91.42,91.47,91.36,91.38,38600.0,75.2733,75.3145,75.2239,75.2404,38600.0
2013-11-06 15:30:00,91.39,91.45,91.3,91.39,83600.0,75.2486,75.298,75.1745,75.2486,83600.0
2013-11-06 15:40:00,91.4,91.45,91.3,91.32,77000.0,75.2569,75.298,75.1745,75.191,77000.0
2013-11-06 15:50:00,91.3,91.44,91.24,91.4,120000.0,75.1745,75.2898,75.1251,75.2569,120000.0
2013-11-07 09:30:00,91.64,91.95,91.35,91.63,39600.0,75.4545,75.7097,75.2157,75.4462,39600.0
2013-11-07 09:40:00,91.66,92.16,91.64,91.99,63800.0,75.4709,75.8826,75.4545,75.7427,63800.0
2013-11-07 09:50:00,91.86,91.99,91.77,91.83,82000.0,75.6356,75.7427,75.5615,75.6109,82000.0
2013-11-07 10:00:00,91.83,91.91,91.43,91.43,62600.0,75.6109,75.6768,75.2816,75.2816,62600.0
2013-11-07 10:10:00,91.48,91.68,91.26,91.26,69000.0,75.3227,75.4874,75.1416,75.1416,69000.0
2013-11-07 10:20:00,91.26,91.35,91.07,91.08,35800.0,75.1416,75.2157,74.9851,74.9934,35800.0
2013-11-07 10:30:00,91.05,91.11,90.7,90.77,47200.0,74.9687,75.0181,74.6805,74.7381,47200.0
2013-11-07 10:40:00,90.75,90.89,90.63,90.85,38400.0,74.7217,74.8369,74.6229,74.804,38400.0
2013-11-07 10:50:00,90.84,90.98,90.67,90.72,35400.0,74.7958,74.911,74.6558,74.697,35400.0
2013-11-07 11:00:00,90.72,90.75,90.41,90.42,58000.0,74.697,74.7217,74.4417,74.45,58000.0
2013-11-07 11:10:00,90.42,90.5,90.16,90.22,40400.0,74.45,74.5158,74.2359,74.2853,40400.0
2013-11-07 11:20:00,90.22,90.47,90.13,90.39,32600.0,74.2853,74.4911,74.2112,74.4253,32600.0
2013-11-07 11:30:00,90.39,90.56,90.32,90.42,52000.0,74.4253,74.5652,74.3676,74.45,52000.0
2013-11-07 11:40:00,90.45,90.53,90.42,90.47,20400.0,74.4747,74.5405,74.45,74.4911,20400.0
2013-11-07 11:50:00,90.47,90.57,90.41,90.44,62000.0,74.4911,74.5735,74.4417,74.4664,62000.0
2013-11-07 12:00:00,90.45,90.56,90.45,90.5,40200.0,74.4747,74.5652,74.4747,74.5158,40200.0
2013-11-07 12:10:00,90.52,90.52,90.39,90.4,38400.0,74.5323,74.5323,74.4253,74.4335,38400.0
2013-11-07 12:20:00,90.42,90.5,90.36,90.43,21400.0,74.45,74.5158,74.4005,74.4582,21400.0
2013-11-07 12:30:00,90.44,90.48,90.38,90.39,17400.0,74.4664,74.4994,74.417,74.4253,17400.0
2013-11-07 12:40:00,90.41,90.55,90.4,90.52,39000.0,74.4417,74.557,74.4335,74.5323,39000.0
2013-11-07 12:50:00,90.52,90.52,90.43,90.45,12000.0,74.5323,74.5323,74.4582,74.4747,12000.0
2013-11-07 13:00:00,90.45,90.49,90.37,90.49,14200.0,74.4747,74.5076,74.4088,74.5076,14200.0
2013-11-07 13:10:00,90.47,90.47,90.36,90.39,10400.0,74.4911,74.4911,74.4005,74.4253,10400.0
2013-11-07 13:20:00,90.4,90.42,90.2,90.2,15400.0,74.4335,74.45,74.2688,74.2688,15400.0
2013-11-07 13:30:00,90.16,90.23,90.11,90.23,31200.0,74.2359,74.2935,74.1947,74.2935,31200.0
2013-11-07 13:40:00,90.21,90.24,90.08,90.1,25600.0,74.277,74.3017,74.17,74.1865,25600.0
2013-11-07 13:50:00,90.08,90.16,90.06,90.14,29600.0,74.17,74.2359,74.1535,74.2194,29600.0
2013-11-07 14:00:00,90.16,90.16,89.86,89.88,57400.0,74.2359,74.2359,73.9889,74.0053,57400.0
2013-11-07 14:10:00,89.83,89.91,89.71,89.91,36600.0,73.9642,74.03,73.8654,74.03,36600.0
2013-11-07 14:20:00,89.9,89.91,89.75,89.81,24000.0,74.0218,74.03,73.8983,73.9477,24000.0
2013-11-07 14:30:00,89.82,89.96,89.69,89.95,34000.0,73.9559,74.0712,73.8489,74.063,34000.0
2013-11-07 14:40:00,89.96,90.07,89.92,90.06,26200.0,74.0712,74.1618,74.0383,74.1535,26200.0
2013-11-07 14:50:00,90.01,90.14,89.93,90.08,24600.0,74.1124,74.2194,74.0465,74.17,24600.0
2013-11-07 15:00:00,90.08,90.15,90.03,90.05,31000.0,74.17,74.2276,74.1288,74.1453,31000.0
2013-11-07 15:10:00,90.07,90.11,89.93,89.93,36800.0,74.1618,74.1947,74.0465,74.0465,36800.0
2013-11-07 15:20:00,89.97,90.07,89.82,89.83,45200.0,74.0794,74.1618,73.9559,73.9642,45200.0
2013-11-07 15:30:00,89.83,89.92,89.67,89.87,68400.0,73.9642,74.0383,73.8324,73.9971,68400.0
2013-11-07 15:40:00,89.87,89.95,89.73,89.76,95000.0,73.9971,74.063,73.8818,73.9065,95000.0
2013-11-07 15:50:00,89.77,89.93,89.72,89.77,145000.0,73.9148,74.0465,73.8736,73.9148,145000.0
2013-11-08 09:30:00,90.0,90.44,89.69,90.41,46000.0,74.1041,74.4664,73.8489,74.4417,46000.0
2013-11-08 09:40:00,90.39,90.67,90.07,90.48,75400.0,74.4253,74.6558,74.1618,74.4994,75400.0
2013-11-08 09:50:00,90.49,90.58,90.14,90.22,139800.0,74.5076,74.5817,74.2194,74.2853,139800.0
2013-11-08 10:00:00,90.19,90.3,90.09,90.14,41600.0,74.2606,74.3511,74.1782,74.2194,41600.0
2013-11-08 10:10:00,90.15,90.44,90.08,90.25,78200.0,74.2276,74.4664,74.17,74.31,78200.0
2013-11-08 10:20:00,90.35,90.48,90.25,90.28,68200.0,74.3923,74.4994,74.31,74.3347,68200.0
2013-11-08 10:30:00,90.45,90.54,90.32,90.5,83200.0,74.4747,74.5488,74.3676,74.5158,83200.0
2013-11-08 10:40:00,90.47,90.48,90.28,90.32,33800.0,74.4911,74.4994,74.3347,74.3676,33800.0
2013-11-08 10:50:00,90.26,90.3,90.16,90.23,11600.0,74.3182,74.3511,74.2359,74.2935,11600.0
2013-11-08 11:00:00,90.26,90.26,89.92,89.99,25000.0,74.3182,74.3182,74.0383,74.0959,25000.0
2013-11-08 11:10:00,90.05,90.21,90.01,90.17,61600.0,74.1453,74.277,74.1124,74.2441,61600.0
2013-11-08 11:20:00,90.18,90.3,90.05,90.27,30200.0,74.2523,74.3511,74.1453,74.3264,30200.0
2013-11-08 11:30:00,90.25,90.52,90.16,90.47,14000.0,74.31,74.5323,74.2359,74.4911,14000.0
2013-11-08 11:40:00,90.47,90.47,90.39,90.43,16000.0,74.4911,74.4911,74.4253,74.4582,16000.0
2013-11-08 11:50:00,90.47,90.64,90.47,90.57,13400.0,74.4911,74.6311,74.4911,74.5735,13400.0
2013-11-08 12:00:00,90.59,90.75,90.56,90.69,25200.0,74.5899,74.7217,74.5652,74.6723,25200.0
2013-11-08 12:10:00,90.74,90.89,90.74,90.79,99200.0,74.7134,74.8369,74.7134,74.7546,99200.0
2013-11-08 12:20:00,90.77,90.87,90.72,90.76,27200.0,74.7381,74.8205,74.697,74.7299,27200.0
2013-11-08 12:30:00,90.75,90.76,90.59,90.64,19200.0,74.7217,74.7299,74.5899,74.6311,19200.0
2013-11-08 12:40:00,90.66,90.67,90.58,90.64,17000.0,74.6476,74.6558,74.5817,74.6311,17000.0
2013-11-08 12:50:00,90.64,90.64,90.47,90.5,49600.0,74.6311,74.6311,74.4911,74.5158,49600.0
2013-11-08 13:00:00,90.5,90.52,90.37,90.39,32600.0,74.5158,74.5323,74.4088,74.4253,32600.0
2013-11-08 13:10:00,90.48,90.48,90.36,90.39,24800.0,74.4994,74.4994,74.4005,74.4253,24800.0
2013-11-08 13:20:00,90.39,90.54,90.39,90.4,41800.0,74.4253,74.5488,74.4253,74.4335,41800.0
2013-11-08 13:30:00,90.41,90.52,90.33,90.5,33200.0,74.4417,74.5323,74.3758,74.5158,33200.0
2013-11-08 13:40:00,90.46,90.52,90.38,90.42,54000.0,74.4829,74.5323,74.417,74.45,54000.0
2013-11-08 13:50:00,90.45,90.5,90.36,90.41,23600.0,74.4747,74.5158,74.4005,74.4417,23600.0
2013-11-08 14:00:00,90.41,90.54,90.38,90.5,42600.0,74.4417,74.5488,74.417,74.5158,42600.0
2013-11-08 14:10:00,90.5,90.61,90.48,90.51,31600.0,74.5158,74.6064,74.4994,74.5241,31600.0
2013-11-08 14:20:00,90.5,90.52,90.3,90.38,72200.0,74.5158,74.5323,74.3511,74.417,72200.0
2013-11-08 14:30:00,90.38,90.43,90.3,90.38,48600.0,74.417,74.4582,74.3511,74.417,48600.0
2013-11-08 14:40:00,90.42,90.47,90.33,90.47,57800.0,74.45,74.4911,74.3758,74.4911,57800.0
2013-11-08 14:50:00,90.47,90.53,90.4,90.43,28600.0,74.4911,74.5405,74.4335,74.4582,28600.0
2013-11-08 15:00:00,90.36,90.5,90.35,90.43,31000.0,74.4005,74.5158,74.3923,74.4582,31000.0
2013-11-08 15:10:00,90.44,90.51,90.41,90.43,34000.0,74.4664,74.5241,74.4417,74.4582,34000.0
2013-11-08 15:20:00,90.44,90.52,90.38,90.44,53600.0,74.4664,74.5323,74.417,74.4664,53600.0
2013-11-08 15:30:00,90.45,90.53,90.44,90.48,69800.0,74.4747,74.5405,74.4664,74.4994,69800.0
2013-11-08 15:40:00,90.49,90.69,90.49,90.58,140200.0,74.5076,74.6723,74.5076,74.5817,140200.0
2013-11-08 15:50:00,90.6,90.79,90.53,90.75,216800.0,74.5982,74.7546,74.5405,74.7217,216800.0
2013-11-11 09:30:00,90.86,91.37,90.79,91.25,49200.0,74.8122,75.2322,74.7546,75.1334,49200.0
2013-11-11 09:40:00,91.17,91.33,90.95,91.25,56200.0,75.0675,75.1992,74.8863,75.1334,56200.0
2013-11-11 09:50:00,91.22,91.58,91.08,91.37,17400.0,75.1087,75.4051,74.9934,75.2322,17400.0
2013-11-11 10:00:00,91.37,91.45,91.1,91.26,118200.0,75.2322,75.298,75.0099,75.1416,118200.0
2013-11-11 10:10:00,91.28,91.36,91.11,91.22,57800.0,75.1581,75.2239,75.0181,75.1087,57800.0
2013-11-11 10:20:00,91.27,91.27,91.09,91.1,16600.0,75.1498,75.1498,75.0016,75.0099,16600.0
2013-11-11 10:30:00,91.17,91.34,91.11,91.23,14200.0,75.0675,75.2075,75.0181,75.1169,14200.0
2013-11-11 10:40:00,91.27,91.3,91.14,91.26,23200.0,75.1498,75.1745,75.0428,75.1416,23200.0
2013-11-11 10:50:00,91.27,91.31,91.21,91.22,7000.0,75.1498,75.1828,75.1004,75.1087,7000.0
2013-11-11 11:00:00,91.29,91.29,91.08,91.19,12000.0,75.1663,75.1663,74.9934,75.084,12000.0
2013-11-11 11:10:00,91.25,91.29,91.16,91.26,98800.0,75.1334,75.1663,75.0593,75.1416,98800.0
2013-11-11 11:20:00,91.22,91.28,91.17,91.2,19800.0,75.1087,75.1581,75.0675,75.0922,19800.0
2013-11-11 11:30:00,91.24,91.27,91.17,91.18,9800.0,75.1251,75.1498,75.0675,75.0757,9800.0
2013-11-11 11:40:00,91.14,91.25,91.14,91.24,38800.0,75.0428,75.1334,75.0428,75.1251,38800.0
2013-11-11 11:50:00,91.26,91.35,91.24,91.29,18000.0,75.1416,75.2157,75.1251,75.1663,18000.0
2013-11-11 12:00:00,91.27,91.39,91.24,91.27,28200.0,75.1498,75.2486,75.1251,75.1498,28200.0
2013-11-11 12:10:00,91.27,91.31,91.2,91.22,20200.0,75.1498,75.1828,75.0922,75.1087,20200.0
2013-11-11 12:20:00,91.21,91.29,91.17,91.22,35800.0,75.1004,75.1663,75.0675,75.1087,35800.0
2013-11-11 12:30:00,91.22,91.27,91.17,91.19,7600.0,75.1087,75.1498,75.0675,75.084,7600.0
2013-11-11 12:40:00,91.24,91.29,91.21,91.26,8800.0,75.1251,75.1663,75.1004,75.1416,8800.0
2013-11-11 12:50:00,91.27,91.32,91.24,91.32,5800.0,75.1498,75.191,75.1251,75.191,5800.0
2013-11-11 13:00:00,91.33,91.35,91.26,91.31,13400.0,75.1992,75.2157,75.1416,75.1828,13400.0
2013-11-11 13:10:00,91.31,91.32,91.23,91.26,9200.0,75.1828,75.191,75.1169,75.1416,9200.0
2013-11-11 13:20:00,91.27,91.31,91.22,91.28,7000.0,75.1498,75.1828,75.1087,75.1581,7000.0
2013-11-11 13:30:00,91.28,91.32,91.28,91.29,9200.0,75.1581,75.191,75.1581,75.1663,9200.0
2013-11-11 13:40:00,91.24,91.32,91.21,91.26,7200.0,75.1251,75.191,75.1004,75.1416,7200.0
2013-11-11 13:50:00,91.26,91.34,91.26,91.29,12600.0,75.1416,75.2075,75.1416,75.1663,12600.0
2013-11-11 14:00:00,91.29,91.35,91.28,91.31,25800.0,75.1663,75.2157,75.1581,75.1828,25800.0
2013-11-11 14:10:00,91.29,91.32,91.26,91.28,20800.0,75.1663,75.191,75.1416,75.1581,20800.0
2013-11-11 14:20:00,91.28,91.31,91.26,91.29,16800.0,75.1581,75.1828,75.1416,75.1663,16800.0
2013-11-11 14:30:00,91.3,91.33,91.26,91.28,14800.0,75.1745,75.1992,75.1416,75.1581,14800.0
2013-11-11 14:40:00,91.31,91.32,91.22,91.22,16400.0,75.1828,75.191,75.1087,75.1087,16400.0
2013-11-11 14:50:00,91.22,91.34,91.2,91.23,88000.0,75.1087,75.2075,75.0922,75.1169,88000.0
2013-11-11 15:00:00,91.24,91.3,91.22,91.22,18200.0,75.1251,75.1745,75.1087,75.1087,18200.0
2013-11-11 15:10:00,91.22,91.24,91.16,91.19,25000.0,75.1087,75.1251,75.0593,75.084,25000.0
2013-11-11 15:20:00,91.17,91.25,91.17,91.23,17400.0,75.0675,75.1334,75.0675,75.1169,17400.0
2013-11-11 15:30:00,91.23,91.25,91.22,91.23,109000.0,75.1169,75.1334,75.1087,75.1169,109000.0
2013-11-11 15:40:00,91.23,91.23,91.13,91.13,106400.0,75.1169,75.1169,75.0346,75.0346,106400.0
2013-11-11 15:50:00,91.13,91.13,91.02,91.08,153400.0,75.0346,75.0346,74.944,74.9934,153400.0
2013-11-12 09:30:00,91.09,91.24,90.69,90.89,95000.0,75.0016,75.1251,74.6723,74.8369,95000.0
2013-11-12 09:40:00,91.04,91.35,90.9,91.29,32200.0,74.9604,75.2157,74.8452,75.1663,32200.0
2013-11-12 09:50:00,91.14,91.25,91.04,91.22,11000.0,75.0428,75.1334,74.9604,75.1087,11000.0
2013-11-12 10:00:00,91.26,91.38,91.04,91.17,23600.0,75.1416,75.2404,74.9604,75.0675,23600.0
2013-11-12 10:10:00,91.17,91.37,91.08,91.36,17200.0,75.0675,75.2322,74.9934,75.2239,17200.0
2013-11-12 10:20:00,91.36,91.41,91.24,91.4,32200.0,75.2239,75.2651,75.1251,75.2569,32200.0
2013-11-12 10:30:00,91.43,91.48,91.11,91.11,26200.0,75.2816,75.3227,75.0181,75.0181,26200.0
2013-11-12 10:40:00,91.15,91.38,91.14,91.37,20600.0,75.051,75.2404,75.0428,75.2322,20600.0
2013-11-12 10:50:00,91.39,91.39,91.21,91.24,27000.0,75.2486,75.2486,75.1004,75.1251,27000.0
2013-11-12 11:00:00,91.28,91.36,91.17,91.27,21600.0,75.1581,75.2239,75.0675,75.1498,21600.0
2013-11-12 11:10:00,91.26,91.41,91.2,91.39,50400.0,75.1416,75.2651,75.0922,75.2486,50400.0
2013-11-12 11:20:00,91.35,91.49,91.29,91.41,40000.0,75.2157,75.331,75.1663,75.2651,40000.0
2013-11-12 11:30:00,91.42,91.49,91.27,91.27,19400.0,75.2733,75.331,75.1498,75.1498,19400.0
2013-11-12 11:40:00,91.34,91.4,91.21,91.28,42800.0,75.2075,75.2569,75.1004,75.1581,42800.0
2013-11-12 11:50:00,91.32,91.36,91.25,91.33,16600.0,75.191,75.2239,75.1334,75.1992,16600.0
2013-11-12 12:00:00,91.28,91.36,91.21,91.24,20200.0,75.1581,75.2239,75.1004,75.1251,20200.0
2013-11-12 12:10:00,91.25,91.35,91.21,91.29,32800.0,75.1334,75.2157,75.1004,75.1663,32800.0
2013-11-12 12:20:00,91.29,91.33,91.19,91.24,39400.0,75.1663,75.1992,75.084,75.1251,39400.0
2013-11-12 12:30:00,91.28,91.3,91.17,91.19,7200.0,75.1581,75.1745,75.0675,75.084,7200.0
2013-11-12 12:40:00,91.21,91.26,91.16,91.25,9800.0,75.1004,75.1416,75.0593,75.1334,9800.0
2013-11-12 12:50:00,91.2,91.25,91.16,91.16,31200.0,75.0922,75.1334,75.0593,75.0593,31200.0
2013-11-12 13:00:00,91.17,91.25,91.14,91.24,25800.0,75.0675,75.1334,75.0428,75.1251,25800.0
2013-11-12 13:10:00,91.24,91.25,91.17,91.2,25800.0,75.1251,75.1334,75.0675,75.0922,25800.0
2013-11-12 13:20:00,91.2,91.23,91.16,91.16,9600.0,75.0922,75.1169,75.0593,75.0593,9600.0
2013-11-12 13:30:00,91.2,91.2,91.03,91.1,18200.0,75.0922,75.0922,74.9522,75.0099,18200.0
2013-11-12 13:40:00,91.06,91.14,91.06,91.14,12800.0,74.9769,75.0428,74.9769,75.0428,12800.0
2013-11-12 13:50:00,91.13,91.17,91.08,91.14,17200.0,75.0346,75.0675,74.9934,75.0428,17200.0
2013-11-12 14:00:00,91.11,91.15,91.08,91.15,12200.0,75.0181,75.051,74.9934,75.051,12200.0
2013-11-12 14:10:00,91.15,91.15,91.02,91.07,21000.0,75.051,75.051,74.944,74.9851,21000.0
2013-11-12 14:20:00,91.11,91.15,91.11,91.14,25400.0,75.0181,75.051,75.0181,75.0428,25400.0
2013-11-12 14:30:00,91.13,91.22,91.13,91.18,15600.0,75.0346,75.1087,75.0346,75.0757,15600.0
2013-11-12 14:40:00,91.18,91.41,91.16,91.41,43000.0,75.0757,75.2651,75.0593,75.2651,43000.0
2013-11-12 14:50:00,91.42,91.49,91.31,91.42,19200.0,75.2733,75.331,75.1828,75.2733,19200.0
2013-11-12 15:00:00,91.44,91.5,91.41,91.47,20800.0,75.2898,75.3392,75.2651,75.3145,20800.0
2013-11-12 15:10:00,91.45,91.45,91.38,91.41,14800.0,75.298,75.298,75.2404,75.2651,14800.0
2013-11-12 15:20:00,91.41,91.48,91.27,91.3,24000.0,75.2651,75.3227,75.1498,75.1745,24000.0
2013-11-12 15:30:00,91.3,91.39,91.28,91.3,31000.0,75.1745,75.2486,75.1581,75.1745,31000.0
2013-11-12 15:40:00,91.3,91.38,91.26,91.28,41400.0,75.1745,75.2404,75.1416,75.1581,41400.0
2013-11-12 15:50:00,91.26,91.32,91.13,91.26,66000.0,75.1416,75.191,75.0346,75.1416,66000.0
2013-11-13 09:30:00,90.84,91.48,90.84,91.24,47000.0,74.7958,75.3227,74.7958,75.1251,47000.0
2013-11-13 09:40:00,91.26,91.44,91.11,91.11,22400.0,75.1416,75.2898,75.0181,75.0181,22400.0
2013-11-13 09:50:00,91.11,91.23,90.79,91.07,31400.0,75.0181,75.1169,74.7546,74.9851,31400.0
2013-11-13 10:00:00,91.15,91.24,90.83,90.83,36200.0,75.051,75.1251,74.7875,74.7875,36200.0
2013-11-13 10:10:00,90.83,91.07,90.83,90.94,29800.0,74.7875,74.9851,74.7875,74.8781,29800.0
2013-11-13 10:20:00,90.95,91.06,90.87,90.95,57600.0,74.8863,74.9769,74.8205,74.8863,57600.0
2013-11-13 10:30:00,91.04,91.19,90.97,91.19,22000.0,74.9604,75.084,74.9028,75.084,22000.0
2013-11-13 10:40:00,91.19,91.3,91.06,91.28,21400.0,75.084,75.1745,74.9769,75.1581,21400.0
2013-11-13 10:50:00,91.28,91.31,91.07,91.12,35200.0,75.1581,75.1828,74.9851,75.0263,35200.0
2013-11-13 11:00:00,91.16,91.21,91.11,91.2,35000.0,75.0593,75.1004,75.0181,75.0922,35000.0
2013-11-13 11:10:00,91.2,91.29,91.07,91.11,47200.0,75.0922,75.1663,74.9851,75.0181,47200.0
2013-11-13 11:20:00,91.11,91.22,91.07,91.07,23800.0,75.0181,75.1087,74.9851,74.9851,23800.0
2013-11-13 11:30:00,91.09,91.2,91.09,91.11,18200.0,75.0016,75.0922,75.0016,75.0181,18200.0
2013-11-13 11:40:00,91.11,91.14,91.09,91.13,18800.0,75.0181,75.0428,75.0016,75.0346,18800.0
2013-11-13 11:50:00,91.13,91.31,91.13,91.31,45200.0,75.0346,75.1828,75.0346,75.1828,45200.0
2013-11-13 12:00:00,91.31,91.38,91.26,91.37,53200.0,75.1828,75.2404,75.1416,75.2322,53200.0
2013-11-13 12:10:00,91.36,91.42,91.28,91.38,52200.0,75.2239,75.2733,75.1581,75.2404,52200.0
2013-11-13 12:20:00,91.39,91.52,91.38,91.51,17000.0,75.2486,75.3557,75.2404,75.3474,17000.0
2013-11-13 12:30:00,91.51,91.6,91.51,91.55,15200.0,75.3474,75.4215,75.3474,75.3804,15200.0
2013-11-13 12:40:00,91.55,91.69,91.55,91.67,13400.0,75.3804,75.4956,75.3804,75.4792,13400.0
2013-11-13 12:50:00,91.67,91.67,91.58,91.64,11600.0,75.4792,75.4792,75.4051,75.4545,11600.0
2013-11-13 13:00:00,91.64,91.67,91.6,91.65,14200.0,75.4545,75.4792,75.4215,75.4627,14200.0
2013-11-13 13:10:00,91.67,91.73,91.64,91.69,13400.0,75.4792,75.5286,75.4545,75.4956,13400.0
2013-11-13 13:20:00,91.75,91.75,91.64,91.7,29600.0,75.545,75.545,75.4545,75.5039,29600.0
2013-11-13 13:30:00,91.72,91.81,91.67,91.68,25000.0,75.5203,75.5944,75.4792,75.4874,25000.0
2013-11-13 13:40:00,91.68,91.84,91.67,91.84,18200.0,75.4874,75.6192,75.4792,75.6192,18200.0
2013-11-13 13:50:00,91.85,91.89,91.82,91.82,14800.0,75.6274,75.6603,75.6027,75.6027,14800.0
2013-11-13 14:00:00,91.84,91.92,91.82,91.89,15800.0,75.6192,75.685,75.6027,75.6603,15800.0
2013-11-13 14:10:00,91.89,91.91,91.73,91.75,33400.0,75.6603,75.6768,75.5286,75.545,33400.0
2013-11-13 14:20:00,91.76,91.93,91.75,91.89,21000.0,75.5533,75.6933,75.545,75.6603,21000.0
2013-11-13 14:30:00,91.89,91.91,91.83,91.86,15800.0,75.6603,75.6768,75.6109,75.6356,15800.0
2013-11-13 14:40:00,91.85,91.85,91.74,91.77,15600.0,75.6274,75.6274,75.5368,75.5615,15600.0
2013-11-13 14:50:00,91.77,91.83,91.71,91.81,20800.0,75.5615,75.6109,75.5121,75.5944,20800.0
2013-11-13 15:00:00,91.81,91.83,91.74,91.8,20800.0,75.5944,75.6109,75.5368,75.5862,20800.0
2013-11-13 15:10:00,91.8,91.98,91.8,91.98,49000.0,75.5862,75.7344,75.5862,75.7344,49000.0
2013-11-13 15:20:00,91.97,92.05,91.94,92.03,40600.0,75.7262,75.7921,75.7015,75.7756,40600.0
2013-11-13 15:30:00,92.02,92.33,91.97,92.28,147000.0,75.7674,76.0226,75.7262,75.9814,147000.0
2013-11-13 15:40:00,92.32,92.45,92.27,92.32,133800.0,76.0144,76.1214,75.9732,76.0144,133800.0
2013-11-13 15:50:00,92.33,92.38,92.22,92.29,101200.0,76.0226,76.0638,75.932,75.9897,101200.0
2013-11-14 09:30:00,92.64,92.66,92.03,92.29,117800.0,76.2779,76.2943,75.7756,75.9897,117800.0
2013-11-14 09:40:00,92.19,92.34,91.86,92.0,73600.0,75.9073,76.0308,75.6356,75.7509,73600.0
2013-11-14 09:50:00,91.93,92.11,91.86,92.05,55000.0,75.6933,75.8415,75.6356,75.7921,55000.0
2013-11-14 10:00:00,92.05,92.1,91.94,91.94,17200.0,75.7921,75.8332,75.7015,75.7015,17200.0
2013-11-14 10:10:00,91.98,92.4,91.98,92.39,18000.0,75.7344,76.0802,75.7344,76.072,18000.0
2013-11-14 10:20:00,92.36,92.45,92.23,92.23,12400.0,76.0473,76.1214,75.9403,75.9403,12400.0
2013-11-14 10:30:00,92.23,92.45,92.23,92.4,22400.0,75.9403,76.1214,75.9403,76.0802,22400.0
2013-11-14 10:40:00,92.4,92.46,92.26,92.31,33800.0,76.0802,76.1296,75.965,76.0061,33800.0
2013-11-14 10:50:00,92.31,92.36,92.26,92.31,12000.0,76.0061,76.0473,75.965,76.0061,12000.0
2013-11-14 11:00:00,92.31,92.44,92.21,92.36,53800.0,76.0061,76.1132,75.9238,76.0473,53800.0
2013-11-14 11:10:00,92.33,92.57,92.3,92.56,10400.0,76.0226,76.2202,75.9979,76.212,10400.0
2013-11-14 11:20:00,92.6,92.79,92.57,92.58,18000.0,76.2449,76.4014,76.2202,76.2285,18000.0
2013-11-14 11:30:00,92.55,92.61,92.36,92.39,25200.0,76.2038,76.2532,76.0473,76.072,25200.0
2013-11-14 11:40:00,92.4,92.63,92.36,92.55,36400.0,76.0802,76.2696,76.0473,76.2038,36400.0
2013-11-14 11:50:00,92.56,92.68,92.56,92.6,11800.0,76.212,76.3108,76.212,76.2449,11800.0
2013-11-14 12:00:00,92.59,92.62,92.51,92.61,11800.0,76.2367,76.2614,76.1708,76.2532,11800.0
2013-11-14 12:10:00,92.61,92.72,92.6,92.61,43600.0,76.2532,76.3437,76.2449,76.2532,43600.0
2013-11-14 12:20:00,92.61,92.71,92.59,92.59,8400.0,76.2532,76.3355,76.2367,76.2367,8400.0
2013-11-14 12:30:00,92.63,92.71,92.59,92.67,7400.0,76.2696,76.3355,76.2367,76.3026,7400.0
2013-11-14 12:40:00,92.64,92.71,92.61,92.64,12400.0,76.2779,76.3355,76.2532,76.2779,12400.0
2013-11-14 12:50:00,92.6,92.6,92.51,92.51,9000.0,76.2449,76.2449,76.1708,76.1708,9000.0
2013-11-14 13:00:00,92.58,92.64,92.58,92.61,6400.0,76.2285,76.2779,76.2285,76.2532,6400.0
2013-11-14 13:10:00,92.61,92.64,92.53,92.61,8000.0,76.2532,76.2779,76.1873,76.2532,8000.0
2013-11-14 13:20:00,92.64,92.64,92.5,92.56,9600.0,76.2779,76.2779,76.1626,76.212,9600.0
2013-11-14 13:30:00,92.56,92.58,92.46,92.51,8200.0,76.212,76.2285,76.1296,76.1708,8200.0
2013-11-14 13:40:00,92.53,92.54,92.44,92.5,9400.0,76.1873,76.1955,76.1132,76.1626,9400.0
2013-11-14 13:50:00,92.49,92.61,92.46,92.61,13200.0,76.1543,76.2532,76.1296,76.2532,13200.0
2013-11-14 14:00:00,92.61,92.61,92.47,92.53,8600.0,76.2532,76.2532,76.1379,76.1873,8600.0
2013-11-14 14:10:00,92.53,92.58,92.51,92.54,6800.0,76.1873,76.2285,76.1708,76.1955,6800.0
2013-11-14 14:20:00,92.51,92.61,92.51,92.61,10000.0,76.1708,76.2532,76.1708,76.2532,10000.0
2013-11-14 14:30:00,92.56,92.58,92.48,92.5,12200.0,76.212,76.2285,76.1461,76.1626,12200.0
2013-11-14 14:40:00,92.49,92.57,92.45,92.57,22200.0,76.1543,76.2202,76.1214,76.2202,22200.0
2013-11-14 14:50:00,92.56,92.6,92.53,92.6,36200.0,76.212,76.2449,76.1873,76.2449,36200.0
2013-11-14 15:00:00,92.6,92.7,92.55,92.64,23400.0,76.2449,76.3273,76.2038,76.2779,23400.0
2013-11-14 15:10:00,92.67,92.74,92.64,92.69,14400.0,76.3026,76.3602,76.2779,76.319,14400.0
2013-11-14 15:20:00,92.67,92.81,92.63,92.78,25800.0,76.3026,76.4178,76.2696,76.3931,25800.0
2013-11-14 15:30:00,92.77,92.77,92.66,92.69,28800.0,76.3849,76.3849,76.2943,76.319,28800.0
2013-11-14 15:40:00,92.69,92.78,92.69,92.72,31600.0,76.319,76.3931,76.319,76.3437,31600.0
2013-11-14 15:50:00,92.72,92.8,92.65,92.79,67400.0,76.3437,76.4096,76.2861,76.4014,67400.0
2013-11-15 09:30:00,93.19,93.45,92.78,92.86,129200.0,76.7307,76.9448,76.3931,76.459,129200.0
2013-11-15 09:40:00,92.86,93.14,92.86,92.97,42400.0,76.459,76.6895,76.459,76.5496,42400.0
2013-11-15 09:50:00,92.97,92.98,92.66,92.78,28400.0,76.5496,76.5578,76.2943,76.3931,28400.0
2013-11-15 10:00:00,92.75,92.85,92.69,92.83,31400.0,76.3684,76.4508,76.319,76.4343,31400.0
2013-11-15 10:10:00,92.83,93.04,92.83,92.91,17400.0,76.4343,76.6072,76.4343,76.5002,17400.0
2013-11-15 10:20:00,92.92,92.98,92.83,92.88,20400.0,76.5084,76.5578,76.4343,76.4755,20400.0
2013-11-15 10:30:00,92.88,92.89,92.73,92.74,24800.0,76.4755,76.4837,76.352,76.3602,24800.0
2013-11-15 10:40:00,92.74,92.82,92.7,92.74,44000.0,76.3602,76.4261,76.3273,76.3602,44000.0
2013-11-15 10:50:00,92.74,92.78,92.66,92.78,36800.0,76.3602,76.3931,76.2943,76.3931,36800.0
2013-11-15 11:00:00,92.81,92.89,92.77,92.83,57000.0,76.4178,76.4837,76.3849,76.4343,57000.0
2013-11-15 11:10:00,92.83,92.92,92.79,92.87,14400.0,76.4343,76.5084,76.4014,76.4672,14400.0
2013-11-15 11:20:00,92.83,92.85,92.73,92.73,9600.0,76.4343,76.4508,76.352,76.352,9600.0
2013-11-15 11:30:00,92.73,92.83,92.6,92.75,30800.0,76.352,76.4343,76.2449,76.3684,30800.0
2013-11-15 11:40:00,92.81,92.81,92.66,92.66,26600.0,76.4178,76.4178,76.2943,76.2943,26600.0
2013-11-15 11:50:00,92.66,92.66,92.51,92.51,20800.0,76.2943,76.2943,76.1708,76.1708,20800.0
2013-11-15 12:00:00,92.53,92.53,92.47,92.53,13800.0,76.1873,76.1873,76.1379,76.1873,13800.0
2013-11-15 12:10:00,92.55,92.55,92.46,92.48,12800.0,76.2038,76.2038,76.1296,76.1461,12800.0
2013-11-15 12:20:00,92.46,92.54,92.44,92.48,15000.0,76.1296,76.1955,76.1132,76.1461,15000.0
2013-11-15 12:30:00,92.47,92.5,92.46,92.48,8600.0,76.1379,76.1626,76.1296,76.1461,8600.0
2013-11-15 12:40:00,92.48,92.51,92.44,92.45,10600.0,76.1461,76.1708,76.1132,76.1214,10600.0
2013-11-15 12:50:00,92.45,92.47,92.35,92.35,11600.0,76.1214,76.1379,76.0391,76.0391,11600.0
2013-11-15 13:00:00,92.38,92.43,92.37,92.38,12400.0,76.0638,76.1049,76.0555,76.0638,12400.0
2013-11-15 13:10:00,92.41,92.42,92.33,92.39,12400.0,76.0885,76.0967,76.0226,76.072,12400.0
2013-11-15 13:20:00,92.39,92.43,92.36,92.42,4600.0,76.072,76.1049,76.0473,76.0967,4600.0
2013-11-15 13:30:00,92.42,92.47,92.42,92.46,8600.0,76.0967,76.1379,76.0967,76.1296,8600.0
2013-11-15 13:40:00,92.49,92.5,92.47,92.48,14000.0,76.1543,76.1626,76.1379,76.1461,14000.0
2013-11-15 13:50:00,92.49,92.54,92.45,92.45,29800.0,76.1543,76.1955,76.1214,76.1214,29800.0
2013-11-15 14:00:00,92.45,92.51,92.43,92.49,27200.0,76.1214,76.1708,76.1049,76.1543,27200.0
2013-11-15 14:10:00,92.47,92.49,92.42,92.46,21000.0,76.1379,76.1543,76.0967,76.1296,21000.0
2013-11-15 14:20:00,92.47,92.5,92.44,92.48,24000.0,76.1379,76.1626,76.1132,76.1461,24000.0
2013-11-15 14:30:00,92.47,92.51,92.45,92.5,20200.0,76.1379,76.1708,76.1214,76.1626,20200.0
2013-11-15 14:40:00,92.5,92.51,92.47,92.49,22800.0,76.1626,76.1708,76.1379,76.1543,22800.0
2013-11-15 14:50:00,92.49,92.5,92.45,92.46,43400.0,76.1543,76.1626,76.1214,76.1296,43400.0
2013-11-15 15:00:00,92.48,92.59,92.48,92.54,30600.0,76.1461,76.2367,76.1461,76.1955,30600.0
2013-11-15 15:10:00,92.52,92.56,92.45,92.54,47000.0,76.179,76.212,76.1214,76.1955,47000.0
2013-11-15 15:20:00,92.53,92.55,92.5,92.55,39200.0,76.1873,76.2038,76.1626,76.2038,39200.0
2013-11-15 15:30:00,92.54,92.61,92.51,92.52,65600.0,76.1955,76.2532,76.1708,76.179,65600.0
2013-11-15 15:40:00,92.53,92.56,92.41,92.44,59800.0,76.1873,76.212,76.0885,76.1132,59800.0
2013-11-15 15:50:00,92.45,92.49,92.41,92.44,110600.0,76.1214,76.1543,76.0885,76.1132,110600.0
2013-11-18 09:30:00,92.49,92.75,92.37,92.65,42800.0,76.1543,76.3684,76.0555,76.2861,42800.0
2013-11-18 09:40:00,92.67,92.74,92.36,92.37,56000.0,76.3026,76.3602,76.0473,76.0555,56000.0
2013-11-18 09:50:00,92.33,92.52,92.26,92.52,16200.0,76.0226,76.179,75.965,76.179,16200.0
2013-11-18 10:00:00,92.37,92.47,92.3,92.45,14200.0,76.0555,76.1379,75.9979,76.1214,14200.0
2013-11-18 10:10:00,92.44,92.5,92.3,92.5,19800.0,76.1132,76.1626,75.9979,76.1626,19800.0
2013-11-18 10:20:00,92.48,92.59,92.25,92.35,49800.0,76.1461,76.2367,75.9567,76.0391,49800.0
2013-11-18 10:30:00,92.38,92.57,92.35,92.53,8600.0,76.0638,76.2202,76.0391,76.1873,8600.0
2013-11-18 10:40:00,92.56,92.57,92.45,92.49,10000.0,76.212,76.2202,76.1214,76.1543,10000.0
2013-11-18 10:50:00,92.52,92.58,92.5,92.54,8800.0,76.179,76.2285,76.1626,76.1955,8800.0
2013-11-18 11:00:00,92.54,92.77,92.52,92.67,48200.0,76.1955,76.3849,76.179,76.3026,48200.0
2013-11-18 11:10:00,92.63,92.66,92.58,92.66,24200.0,76.2696,76.2943,76.2285,76.2943,24200.0
2013-11-18 11:20:00,92.67,92.7,92.58,92.67,35600.0,76.3026,76.3273,76.2285,76.3026,35600.0
2013-11-18 11:30:00,92.67,92.73,92.64,92.65,22400.0,76.3026,76.352,76.2779,76.2861,22400.0
2013-11-18 11:40:00,92.66,92.66,92.51,92.55,20400.0,76.2943,76.2943,76.1708,76.2038,20400.0
2013-11-18 11:50:00,92.56,92.58,92.48,92.57,11400.0,76.212,76.2285,76.1461,76.2202,11400.0
2013-11-18 12:00:00,92.57,92.64,92.55,92.64,7000.0,76.2202,76.2779,76.2038,76.2779,7000.0
2013-11-18 12:10:00,92.61,92.64,92.52,92.61,29200.0,76.2532,76.2779,76.179,76.2532,29200.0
2013-11-18 12:20:00,92.58,92.59,92.49,92.56,12000.0,76.2285,76.2367,76.1543,76.212,12000.0
2013-11-18 12:30:00,92.54,92.64,92.54,92.58,8800.0,76.1955,76.2779,76.1955,76.2285,8800.0
2013-11-18 12:40:00,92.6,92.64,92.53,92.6,52400.0,76.2449,76.2779,76.1873,76.2449,52400.0
2013-11-18 12:50:00,92.6,92.6,92.49,92.49,4200.0,76.2449,76.2449,76.1543,76.1543,4200.0
2013-11-18 13:00:00,92.56,92.57,92.53,92.55,5200.0,76.212,76.2202,76.1873,76.2038,5200.0
2013-11-18 13:10:00,92.55,92.66,92.55,92.61,10400.0,76.2038,76.2943,76.2038,76.2532,10400.0
2013-11-18 13:20:00,92.58,92.63,92.57,92.63,4400.0,76.2285,76.2696,76.2202,76.2696,4400.0
2013-11-18 13:30:00,92.63,92.66,92.58,92.61,6200.0,76.2696,76.2943,76.2285,76.2532,6200.0
2013-11-18 13:40:00,92.57,92.59,92.56,92.57,7800.0,76.2202,76.2367,76.212,76.2202,7800.0
2013-11-18 13:50:00,92.57,92.58,92.55,92.56,8800.0,76.2202,76.2285,76.2038,76.212,8800.0
2013-11-18 14:00:00,92.56,92.58,92.53,92.56,8200.0,76.212,76.2285,76.1873,76.212,8200.0
2013-11-18 14:10:00,92.55,92.55,92.52,92.55,9600.0,76.2038,76.2038,76.179,76.2038,9600.0
2013-11-18 14:20:00,92.56,92.6,92.54,92.58,14200.0,76.212,76.2449,76.1955,76.2285,14200.0
2013-11-18 14:30:00,92.58,92.58,92.51,92.54,6800.0,76.2285,76.2285,76.1708,76.1955,6800.0
2013-11-18 14:40:00,92.54,92.54,92.31,92.31,14000.0,76.1955,76.1955,76.0061,76.0061,14000.0
2013-11-18 14:50:00,92.35,92.45,92.35,92.36,13800.0,76.0391,76.1214,76.0391,76.0473,13800.0
2013-11-18 15:00:00,92.36,92.38,92.27,92.27,23000.0,76.0473,76.0638,75.9732,75.9732,23000.0
2013-11-18 15:10:00,92.28,92.28,92.08,92.21,25200.0,75.9814,75.9814,75.8168,75.9238,25200.0
2013-11-18 15:20:00,92.23,92.28,92.11,92.21,39400.0,75.9403,75.9814,75.8415,75.9238,39400.0
2013-11-18 15:30:00,92.21,92.25,92.06,92.22,32600.0,75.9238,75.9567,75.8003,75.932,32600.0
2013-11-18 15:40:00,92.24,92.31,92.17,92.3,51400.0,75.9485,76.0061,75.8909,75.9979,51400.0
2013-11-18 15:50:00,92.26,92.36,92.21,92.32,54400.0,75.965,76.0473,75.9238,76.0144,54400.0
2013-11-19 09:30:00,92.11,92.45,92.11,92.33,19600.0,75.8415,76.1214,75.8415,76.0226,19600.0
2013-11-19 09:40:00,92.28,92.3,92.1,92.2,17200.0,75.9814,75.9979,75.8332,75.9156,17200.0
2013-11-19 09:50:00,92.23,92.44,92.17,92.32,18800.0,75.9403,76.1132,75.8909,76.0144,18800.0
2013-11-19 10:00:00,92.33,92.61,92.31,92.54,10000.0,76.0226,76.2532,76.0061,76.1955,10000.0
2013-11-19 10:10:00,92.56,92.58,92.46,92.53,6800.0,76.212,76.2285,76.1296,76.1873,6800.0
2013-11-19 10:20:00,92.53,92.54,92.46,92.47,9600.0,76.1873,76.1955,76.1296,76.1379,9600.0
2013-11-19 10:30:00,92.47,92.67,92.39,92.67,18600.0,76.1379,76.3026,76.072,76.3026,18600.0
2013-11-19 10:40:00,92.67,92.73,92.64,92.64,6000.0,76.3026,76.352,76.2779,76.2779,6000.0
2013-11-19 10:50:00,92.64,92.73,92.58,92.73,7400.0,76.2779,76.352,76.2285,76.352,7400.0
2013-11-19 11:00:00,92.73,92.75,92.58,92.75,8000.0,76.352,76.3684,76.2285,76.3684,8000.0
2013-11-19 11:10:00,92.71,92.71,92.61,92.62,4600.0,76.3355,76.3355,76.2532,76.2614,4600.0
2013-11-19 11:20:00,92.64,92.64,92.53,92.58,8200.0,76.2779,76.2779,76.1873,76.2285,8200.0
2013-11-19 11:30:00,92.58,92.66,92.55,92.55,8400.0,76.2285,76.2943,76.2038,76.2038,8400.0
2013-11-19 11:40:00,92.57,92.58,92.42,92.49,8200.0,76.2202,76.2285,76.0967,76.1543,8200.0
2013-11-19 11:50:00,92.5,92.57,92.5,92.56,9600.0,76.1626,76.2202,76.1626,76.212,9600.0
2013-11-19 12:00:00,92.56,92.67,92.5,92.66,13000.0,76.212,76.3026,76.1626,76.2943,13000.0
2013-11-19 12:10:00,92.63,92.66,92.6,92.6,7600.0,76.2696,76.2943,76.2449,76.2449,7600.0
2013-11-19 12:20:00,92.6,92.75,92.6,92.72,9800.0,76.2449,76.3684,76.2449,76.3437,9800.0
2013-11-19 12:30:00,92.67,92.72,92.6,92.66,16200.0,76.3026,76.3437,76.2449,76.2943,16200.0
2013-11-19 12:40:00,92.66,92.66,92.61,92.62,4200.0,76.2943,76.2943,76.2532,76.2614,4200.0
2013-11-19 12:50:00,92.62,92.66,92.53,92.53,5600.0,76.2614,76.2943,76.1873,76.1873,5600.0
2013-11-19 13:00:00,92.47,92.56,92.42,92.47,5600.0,76.1379,76.212,76.0967,76.1379,5600.0
2013-11-19 13:10:00,92.47,92.47,92.33,92.4,14200.0,76.1379,76.1379,76.0226,76.0802,14200.0
2013-11-19 13:20:00,92.38,92.38,92.21,92.25,7000.0,76.0638,76.0638,75.9238,75.9567,7000.0
2013-11-19 13:30:00,92.22,92.29,92.08,92.26,15400.0,75.932,75.9897,75.8168,75.965,15400.0
2013-11-19 13:40:00,92.24,92.27,92.14,92.14,6600.0,75.9485,75.9732,75.8662,75.8662,6600.0
2013-11-19 13:50:00,92.14,92.2,92.03,92.1,9000.0,75.8662,75.9156,75.7756,75.8332,9000.0
2013-11-19 14:00:00,92.14,92.23,92.08,92.08,20800.0,75.8662,75.9403,75.8168,75.8168,20800.0
2013-11-19 14:10:00,92.03,92.19,92.03,92.17,16400.0,75.7756,75.9073,75.7756,75.8909,16400.0
2013-11-19 14:20:00,92.19,92.19,92.12,92.12,13000.0,75.9073,75.9073,75.8497,75.8497,13000.0
2013-11-19 14:30:00,92.13,92.39,92.13,92.39,17400.0,75.8579,76.072,75.8579,76.072,17400.0
2013-11-19 14:40:00,92.39,92.42,92.3,92.32,12200.0,76.072,76.0967,75.9979,76.0144,12200.0
2013-11-19 14:50:00,92.31,92.32,92.24,92.27,7200.0,76.0061,76.0144,75.9485,75.9732,7200.0
2013-11-19 15:00:00,92.3,92.36,92.26,92.36,13200.0,75.9979,76.0473,75.965,76.0473,13200.0
2013-11-19 15:10:00,92.38,92.46,92.34,92.45,17400.0,76.0638,76.1296,76.0308,76.1214,17400.0
2013-11-19 15:20:00,92.41,92.42,92.32,92.35,15200.0,76.0885,76.0967,76.0144,76.0391,15200.0
2013-11-19 15:30:00,92.36,92.39,92.32,92.34,43000.0,76.0473,76.072,76.0144,76.0308,43000.0
2013-11-19 15:40:00,92.35,92.43,92.35,92.4,43600.0,76.0391,76.1049,76.0391,76.0802,43600.0
2013-11-19 15:50:00,92.39,92.45,92.32,92.39,32400.0,76.072,76.1214,76.0144,76.072,32400.0
2013-11-20 09:30:00,92.33,92.35,91.92,91.92,41000.0,76.0226,76.0391,75.685,75.685,41000.0
2013-11-20 09:40:00,91.92,91.93,91.58,91.82,27800.0,75.685,75.6933,75.4051,75.6027,27800.0
2013-11-20 09:50:00,91.74,91.81,91.63,91.7,12800.0,75.5368,75.5944,75.4462,75.5039,12800.0
2013-11-20 10:00:00,91.7,91.76,91.62,91.76,12200.0,75.5039,75.5533,75.438,75.5533,12200.0
2013-11-20 10:10:00,91.83,91.84,91.3,91.41,153000.0,75.6109,75.6192,75.1745,75.2651,153000.0
2013-11-20 10:20:00,91.44,91.76,91.42,91.72,46600.0,75.2898,75.5533,75.2733,75.5203,46600.0
2013-11-20 10:30:00,91.74,91.83,91.61,91.73,25200.0,75.5368,75.6109,75.4298,75.5286,25200.0
2013-11-20 10:40:00,91.7,91.73,91.6,91.69,22600.0,75.5039,75.5286,75.4215,75.4956,22600.0
2013-11-20 10:50:00,91.64,91.64,91.24,91.3,35200.0,75.4545,75.4545,75.1251,75.1745,35200.0
2013-11-20 11:00:00,91.3,91.3,91.11,91.27,36200.0,75.1745,75.1745,75.0181,75.1498,36200.0
2013-11-20 11:10:00,91.31,91.31,91.14,91.14,25000.0,75.1828,75.1828,75.0428,75.0428,25000.0
2013-11-20 11:20:00,91.13,91.25,91.08,91.16,43600.0,75.0346,75.1334,74.9934,75.0593,43600.0
2013-11-20 11:30:00,91.16,91.39,91.1,91.3,44000.0,75.0593,75.2486,75.0099,75.1745,44000.0
2013-11-20 11:40:00,91.3,91.33,91.14,91.21,26800.0,75.1745,75.1992,75.0428,75.1004,26800.0
2013-11-20 11:50:00,91.22,91.49,91.19,91.49,15400.0,75.1087,75.331,75.084,75.331,15400.0
2013-11-20 12:00:00,91.47,91.64,91.4,91.61,18400.0,75.3145,75.4545,75.2569,75.4298,18400.0
2013-11-20 12:10:00,91.64,91.72,91.61,91.7,11400.0,75.4545,75.5203,75.4298,75.5039,11400.0
2013-11-20 12:20:00,91.72,91.82,91.61,91.62,20600.0,75.5203,75.6027,75.4298,75.438,20600.0
2013-11-20 12:30:00,91.64,91.92,91.58,91.83,36000.0,75.4545,75.685,75.4051,75.6109,36000.0
2013-11-20 12:40:00,91.83,91.83,91.66,91.67,30400.0,75.6109,75.6109,75.4709,75.4792,30400.0
2013-11-20 12:50:00,91.67,91.67,91.56,91.58,6800.0,75.4792,75.4792,75.3886,75.4051,6800.0
2013-11-20 13:00:00,91.53,91.61,91.48,91.5,39000.0,75.3639,75.4298,75.3227,75.3392,39000.0
2013-11-20 13:10:00,91.49,91.51,91.45,91.49,10800.0,75.331,75.3474,75.298,75.331,10800.0
2013-11-20 13:20:00,91.53,91.53,91.46,91.49,10200.0,75.3639,75.3639,75.3063,75.331,10200.0
2013-11-20 13:30:00,91.5,91.55,91.49,91.51,12800.0,75.3392,75.3804,75.331,75.3474,12800.0
2013-11-20 13:40:00,91.52,91.55,91.51,91.53,23400.0,75.3557,75.3804,75.3474,75.3639,23400.0
2013-11-20 13:50:00,91.54,91.56,91.39,91.42,67000.0,75.3721,75.3886,75.2486,75.2733,67000.0
2013-11-20 14:00:00,91.42,91.5,91.25,91.29,27800.0,75.2733,75.3392,75.1334,75.1663,27800.0
2013-11-20 14:10:00,91.33,91.33,91.08,91.25,25600.0,75.1992,75.1992,74.9934,75.1334,25600.0
2013-11-20 14:20:00,91.27,91.3,91.12,91.2,23000.0,75.1498,75.1745,75.0263,75.0922,23000.0
2013-11-20 14:30:00,91.2,91.26,91.15,91.16,18200.0,75.0922,75.1416,75.051,75.0593,18200.0
2013-11-20 14:40:00,91.11,91.26,91.0,91.19,23200.0,75.0181,75.1416,74.9275,75.084,23200.0
2013-11-20 14:50:00,91.19,91.19,91.06,91.18,16200.0,75.084,75.084,74.9769,75.0757,16200.0
2013-11-20 15:00:00,91.19,91.2,90.9,90.95,26000.0,75.084,75.0922,74.8452,74.8863,26000.0
2013-11-20 15:10:00,90.96,91.08,90.94,91.02,37800.0,74.8946,74.9934,74.8781,74.944,37800.0
2013-11-20 15:20:00,91.01,91.12,90.93,91.0,24000.0,74.9357,75.0263,74.8699,74.9275,24000.0
2013-11-20 15:30:00,91.02,91.06,90.9,91.06,41000.0,74.944,74.9769,74.8452,74.9769,41000.0
2013-11-20 15:40:00,91.07,91.11,91.0,91.08,45800.0,74.9851,75.0181,74.9275,74.9934,45800.0
2013-11-20 15:50:00,91.05,91.2,90.99,91.12,71600.0,74.9687,75.0922,74.9193,75.0263,71600.0
2013-11-21 09:30:00,91.66,91.77,91.23,91.23,48600.0,75.4709,75.5615,75.1169,75.1169,48600.0
2013-11-21 09:40:00,91.23,91.95,91.23,91.74,21000.0,75.1169,75.7097,75.1169,75.5368,21000.0
2013-11-21 09:50:00,91.82,91.96,91.7,91.79,30200.0,75.6027,75.718,75.5039,75.578,30200.0
2013-11-21 10:00:00,91.83,91.83,91.52,91.72,25200.0,75.6109,75.6109,75.3557,75.5203,25200.0
2013-11-21 10:10:00,91.75,91.82,91.63,91.66,86600.0,75.545,75.6027,75.4462,75.4709,86600.0
2013-11-21 10:20:00,91.7,91.75,91.58,91.65,21800.0,75.5039,75.545,75.4051,75.4627,21800.0
2013-11-21 10:30:00,91.69,91.83,91.69,91.75,45000.0,75.4956,75.6109,75.4956,75.545,45000.0
2013-11-21 10:40:00,91.76,91.9,91.72,91.77,24000.0,75.5533,75.6686,75.5203,75.5615,24000.0
2013-11-21 10:50:00,91.76,91.77,91.54,91.66,22200.0,75.5533,75.5615,75.3721,75.4709,22200.0
2013-11-21 11:00:00,91.67,91.85,91.65,91.65,16200.0,75.4792,75.6274,75.4627,75.4627,16200.0
2013-11-21 11:10:00,91.71,91.79,91.64,91.7,9800.0,75.5121,75.578,75.4545,75.5039,9800.0
2013-11-21 11:20:00,91.74,91.75,91.58,91.58,15600.0,75.5368,75.545,75.4051,75.4051,15600.0
2013-11-21 11:30:00,91.57,91.64,91.55,91.55,17000.0,75.3968,75.4545,75.3804,75.3804,17000.0
2013-11-21 11:40:00,91.55,91.63,91.52,91.57,16800.0,75.3804,75.4462,75.3557,75.3968,16800.0
2013-11-21 11:50:00,91.61,91.67,91.55,91.58,17000.0,75.4298,75.4792,75.3804,75.4051,17000.0
2013-11-21 12:00:00,91.56,91.67,91.56,91.65,12000.0,75.3886,75.4792,75.3886,75.4627,12000.0
2013-11-21 12:10:00,91.67,91.72,91.58,91.6,13000.0,75.4792,75.5203,75.4051,75.4215,13000.0
2013-11-21 12:20:00,91.62,91.69,91.58,91.63,11400.0,75.438,75.4956,75.4051,75.4462,11400.0
2013-11-21 12:30:00,91.66,91.66,91.56,91.61,10600.0,75.4709,75.4709,75.3886,75.4298,10600.0
2013-11-21 12:40:00,91.61,91.63,91.53,91.55,12800.0,75.4298,75.4462,75.3639,75.3804,12800.0
2013-11-21 12:50:00,91.52,91.56,91.5,91.5,9200.0,75.3557,75.3886,75.3392,75.3392,9200.0
2013-11-21 13:00:00,91.5,91.6,91.48,91.58,9200.0,75.3392,75.4215,75.3227,75.4051,9200.0
2013-11-21 13:10:00,91.55,91.66,91.48,91.59,11800.0,75.3804,75.4709,75.3227,75.4133,11800.0
2013-11-21 13:20:00,91.58,91.66,91.51,91.56,45400.0,75.4051,75.4709,75.3474,75.3886,45400.0
2013-11-21 13:30:00,91.62,91.63,91.5,91.57,82600.0,75.438,75.4462,75.3392,75.3968,82600.0
2013-11-21 13:40:00,91.58,91.67,91.58,91.61,14400.0,75.4051,75.4792,75.4051,75.4298,14400.0
2013-11-21 13:50:00,91.66,91.69,91.56,91.58,10000.0,75.4709,75.4956,75.3886,75.4051,10000.0
2013-11-21 14:00:00,91.67,91.67,91.59,91.64,7600.0,75.4792,75.4792,75.4133,75.4545,7600.0
2013-11-21 14:10:00,91.64,91.72,91.59,91.67,16400.0,75.4545,75.5203,75.4133,75.4792,16400.0
2013-11-21 14:20:00,91.67,91.77,91.63,91.63,10200.0,75.4792,75.5615,75.4462,75.4462,10200.0
2013-11-21 14:30:00,91.63,91.63,91.55,91.58,11200.0,75.4462,75.4462,75.3804,75.4051,11200.0
2013-11-21 14:40:00,91.6,91.66,91.54,91.55,20200.0,75.4215,75.4709,75.3721,75.3804,20200.0
2013-11-21 14:50:00,91.58,91.63,91.52,91.56,17200.0,75.4051,75.4462,75.3557,75.3886,17200.0
2013-11-21 15:00:00,91.59,91.64,91.54,91.61,24800.0,75.4133,75.4545,75.3721,75.4298,24800.0
2013-11-21 15:10:00,91.63,91.66,91.57,91.57,24600.0,75.4462,75.4709,75.3968,75.3968,24600.0
2013-11-21 15:20:00,91.58,91.68,91.58,91.59,20200.0,75.4051,75.4874,75.4051,75.4133,20200.0
2013-11-21 15:30:00,91.63,91.64,91.56,91.61,35400.0,75.4462,75.4545,75.3886,75.4298,35400.0
2013-11-21 15:40:00,91.61,91.64,91.56,91.57,87400.0,75.4298,75.4545,75.3886,75.3968,87400.0
2013-11-21 15:50:00,91.56,91.71,91.54,91.64,68600.0,75.3886,75.5121,75.3721,75.4545,68600.0
2013-11-22 09:30:00,91.8,91.99,91.36,91.52,26200.0,75.5862,75.7427,75.2239,75.3557,26200.0
2013-11-22 09:40:00,91.56,91.56,91.39,91.5,11400.0,75.3886,75.3886,75.2486,75.3392,11400.0
2013-11-22 09:50:00,91.55,91.59,91.48,91.49,12600.0,75.3804,75.4133,75.3227,75.331,12600.0
2013-11-22 10:00:00,91.57,91.57,91.4,91.44,11800.0,75.3968,75.3968,75.2569,75.2898,11800.0
2013-11-22 10:10:00,91.44,91.57,91.33,91.45,17000.0,75.2898,75.3968,75.1992,75.298,17000.0
2013-11-22 10:20:00,91.45,91.49,91.33,91.35,21400.0,75.298,75.331,75.1992,75.2157,21400.0
2013-11-22 10:30:00,91.35,91.47,91.33,91.36,20400.0,75.2157,75.3145,75.1992,75.2239,20400.0
2013-11-22 10:40:00,91.39,91.48,91.32,91.33,14600.0,75.2486,75.3227,75.191,75.1992,14600.0
2013-11-22 10:50:00,91.33,91.43,91.28,91.42,48000.0,75.1992,75.2816,75.1581,75.2733,48000.0
2013-11-22 11:00:00,91.42,91.45,91.38,91.41,35200.0,75.2733,75.298,75.2404,75.2651,35200.0
2013-11-22 11:10:00,91.41,91.44,91.38,91.41,67600.0,75.2651,75.2898,75.2404,75.2651,67600.0
2013-11-22 11:20:00,91.44,91.6,91.42,91.56,31000.0,75.2898,75.4215,75.2733,75.3886,31000.0
2013-11-22 11:30:00,91.58,91.67,91.57,91.62,60400.0,75.4051,75.4792,75.3968,75.438,60400.0
2013-11-22 11:40:00,91.61,91.75,91.61,91.73,24200.0,75.4298,75.545,75.4298,75.5286,24200.0
2013-11-22 11:50:00,91.79,92.11,91.76,92.11,20400.0,75.578,75.8415,75.5533,75.8415,20400.0
2013-11-22 12:00:00,92.1,92.1,91.82,91.96,21200.0,75.8332,75.8332,75.6027,75.718,21200.0
2013-11-22 12:10:00,91.92,91.95,91.8,91.87,15400.0,75.685,75.7097,75.5862,75.6439,15400.0
2013-11-22 12:20:00,91.86,91.91,91.79,91.86,14000.0,75.6356,75.6768,75.578,75.6356,14000.0
2013-11-22 12:30:00,91.87,91.87,91.78,91.82,10600.0,75.6439,75.6439,75.5697,75.6027,10600.0
2013-11-22 12:40:00,91.81,91.94,91.79,91.91,18600.0,75.5944,75.7015,75.578,75.6768,18600.0
2013-11-22 12:50:00,91.91,91.94,91.81,91.91,15200.0,75.6768,75.7015,75.5944,75.6768,15200.0
2013-11-22 13:00:00,91.88,91.88,91.73,91.79,44800.0,75.6521,75.6521,75.5286,75.578,44800.0
2013-11-22 13:10:00,91.77,91.8,91.72,91.75,17800.0,75.5615,75.5862,75.5203,75.545,17800.0
2013-11-22 13:20:00,91.79,91.79,91.71,91.71,21000.0,75.578,75.578,75.5121,75.5121,21000.0
2013-11-22 13:30:00,91.74,91.74,91.61,91.64,29200.0,75.5368,75.5368,75.4298,75.4545,29200.0
2013-11-22 13:40:00,91.65,91.65,91.49,91.51,19200.0,75.4627,75.4627,75.331,75.3474,19200.0
2013-11-22 13:50:00,91.54,91.54,91.36,91.45,27800.0,75.3721,75.3721,75.2239,75.298,27800.0
2013-11-22 14:00:00,91.45,91.51,91.36,91.45,24200.0,75.298,75.3474,75.2239,75.298,24200.0
2013-11-22 14:10:00,91.5,91.5,91.33,91.37,27400.0,75.3392,75.3392,75.1992,75.2322,27400.0
2013-11-22 14:20:00,91.37,91.5,91.35,91.45,32400.0,75.2322,75.3392,75.2157,75.298,32400.0
2013-11-22 14:30:00,91.48,91.5,91.4,91.41,42600.0,75.3227,75.3392,75.2569,75.2651,42600.0
2013-11-22 14:40:00,91.42,91.51,91.42,91.42,28800.0,75.2733,75.3474,75.2733,75.2733,28800.0
2013-11-22 14:50:00,91.42,91.5,91.39,91.42,63400.0,75.2733,75.3392,75.2486,75.2733,63400.0
2013-11-22 15:00:00,91.46,91.55,91.42,91.51,26000.0,75.3063,75.3804,75.2733,75.3474,26000.0
2013-11-22 15:10:00,91.52,91.63,91.5,91.63,19200.0,75.3557,75.4462,75.3392,75.4462,19200.0
2013-11-22 15:20:00,91.61,91.72,91.6,91.72,21200.0,75.4298,75.5203,75.4215,75.5203,21200.0
2013-11-22 15:30:00,91.72,91.77,91.66,91.75,44800.0,75.5203,75.5615,75.4709,75.545,44800.0
2013-11-22 15:40:00,91.76,91.88,91.74,91.78,44000.0,75.5533,75.6521,75.5368,75.5697,44000.0
2013-11-22 15:50:00,91.79,91.92,91.77,91.86,74200.0,75.578,75.685,75.5615,75.6356,74200.0
2013-11-25 09:30:00,91.91,92.71,91.91,92.27,46400.0,75.6768,76.3355,75.6768,75.9732,46400.0
2013-11-25 09:40:00,92.32,92.48,92.21,92.32,31800.0,76.0144,76.1461,75.9238,76.0144,31800.0
2013-11-25 09:50:00,92.32,92.44,91.99,92.23,121600.0,76.0144,76.1132,75.7427,75.9403,121600.0
2013-11-25 10:00:00,92.29,92.38,92.21,92.29,15400.0,75.9897,76.0638,75.9238,75.9897,15400.0
2013-11-25 10:10:00,92.28,92.37,92.23,92.32,18400.0,75.9814,76.0555,75.9403,76.0144,18400.0
2013-11-25 10:20:00,92.33,92.45,92.32,92.38,17600.0,76.0226,76.1214,76.0144,76.0638,17600.0
2013-11-25 10:30:00,92.38,92.45,92.35,92.41,18000.0,76.0638,76.1214,76.0391,76.0885,18000.0
2013-11-25 10:40:00,92.38,92.6,92.37,92.52,24600.0,76.0638,76.2449,76.0555,76.179,24600.0
2013-11-25 10:50:00,92.52,92.53,92.38,92.47,12600.0,76.179,76.1873,76.0638,76.1379,12600.0
2013-11-25 11:00:00,92.5,92.53,92.44,92.44,16000.0,76.1626,76.1873,76.1132,76.1132,16000.0
2013-11-25 11:10:00,92.53,92.58,92.52,92.53,16600.0,76.1873,76.2285,76.179,76.1873,16600.0
2013-11-25 11:20:00,92.56,92.61,92.51,92.57,15000.0,76.212,76.2532,76.1708,76.2202,15000.0
2013-11-25 11:30:00,92.57,92.66,92.57,92.61,13800.0,76.2202,76.2943,76.2202,76.2532,13800.0
2013-11-25 11:40:00,92.65,92.67,92.57,92.61,13200.0,76.2861,76.3026,76.2202,76.2532,13200.0
2013-11-25 11:50:00,92.61,92.64,92.55,92.55,21600.0,76.2532,76.2779,76.2038,76.2038,21600.0
2013-11-25 12:00:00,92.56,92.67,92.53,92.61,14000.0,76.212,76.3026,76.1873,76.2532,14000.0
2013-11-25 12:10:00,92.58,92.63,92.55,92.62,8400.0,76.2285,76.2696,76.2038,76.2614,8400.0
2013-11-25 12:20:00,92.63,92.71,92.61,92.7,13000.0,76.2696,76.3355,76.2532,76.3273,13000.0
2013-11-25 12:30:00,92.7,92.77,92.67,92.74,12800.0,76.3273,76.3849,76.3026,76.3602,12800.0
2013-11-25 12:40:00,92.74,92.77,92.7,92.72,7200.0,76.3602,76.3849,76.3273,76.3437,7200.0
2013-11-25 12:50:00,92.67,92.72,92.61,92.64,35200.0,76.3026,76.3437,76.2532,76.2779,35200.0
2013-11-25 13:00:00,92.62,92.66,92.5,92.51,13800.0,76.2614,76.2943,76.1626,76.1708,13800.0
2013-11-25 13:10:00,92.49,92.63,92.49,92.56,11000.0,76.1543,76.2696,76.1543,76.212,11000.0
2013-11-25 13:20:00,92.58,92.62,92.58,92.58,6600.0,76.2285,76.2614,76.2285,76.2285,6600.0
2013-11-25 13:30:00,92.58,92.66,92.57,92.58,13600.0,76.2285,76.2943,76.2202,76.2285,13600.0
2013-11-25 13:40:00,92.65,92.69,92.64,92.64,6600.0,76.2861,76.319,76.2779,76.2779,6600.0
2013-11-25 13:50:00,92.69,92.69,92.55,92.55,21200.0,76.319,76.319,76.2038,76.2038,21200.0
2013-11-25 14:00:00,92.57,92.61,92.49,92.55,23400.0,76.2202,76.2532,76.1543,76.2038,23400.0
2013-11-25 14:10:00,92.55,92.61,92.54,92.54,17600.0,76.2038,76.2532,76.1955,76.1955,17600.0
2013-11-25 14:20:00,92.56,92.58,92.49,92.53,14000.0,76.212,76.2285,76.1543,76.1873,14000.0
2013-11-25 14:30:00,92.52,92.53,92.39,92.39,12000.0,76.179,76.1873,76.072,76.072,12000.0
2013-11-25 14:40:00,92.4,92.4,92.24,92.26,11600.0,76.0802,76.0802,75.9485,75.965,11600.0
2013-11-25 14:50:00,92.25,92.26,92.16,92.21,10200.0,75.9567,75.965,75.8826,75.9238,10200.0
2013-11-25 15:00:00,92.21,92.22,91.99,92.0,20600.0,75.9238,75.932,75.7427,75.7509,20600.0
2013-11-25 15:10:00,91.99,92.0,91.92,91.97,20000.0,75.7427,75.7509,75.685,75.7262,20000.0
2013-11-25 15:20:00,91.99,92.1,91.99,92.1,19200.0,75.7427,75.8332,75.7427,75.8332,19200.0
2013-11-25 15:30:00,92.08,92.1,91.95,92.03,29800.0,75.8168,75.8332,75.7097,75.7756,29800.0
2013-11-25 15:40:00,92.01,92.15,92.0,92.11,25600.0,75.7591,75.8744,75.7509,75.8415,25600.0
2013-11-25 15:50:00,92.11,92.15,92.02,92.11,72800.0,75.8415,75.8744,75.7674,75.8415,72800.0
2013-11-26 09:30:00,92.09,92.31,91.88,92.02,25000.0,75.825,76.0061,75.6521,75.7674,25000.0
2013-11-26 09:40:00,92.01,92.29,91.99,92.17,10400.0,75.7591,75.9897,75.7427,75.8909,10400.0
2013-11-26 09:50:00,92.18,92.25,92.03,92.11,13000.0,75.8991,75.9567,75.7756,75.8415,13000.0
2013-11-26 10:00:00,92.14,92.25,92.0,92.05,5800.0,75.8662,75.9567,75.7509,75.7921,5800.0
2013-11-26 10:10:00,92.04,92.23,92.01,92.2,62000.0,75.7838,75.9403,75.7591,75.9156,62000.0
2013-11-26 10:20:00,92.2,92.25,92.12,92.19,13400.0,75.9156,75.9567,75.8497,75.9073,13400.0
2013-11-26 10:30:00,92.19,92.22,92.11,92.21,7000.0,75.9073,75.932,75.8415,75.9238,7000.0
2013-11-26 10:40:00,92.27,92.27,92.1,92.1,9200.0,75.9732,75.9732,75.8332,75.8332,9200.0
2013-11-26 10:50:00,92.14,92.14,91.92,91.96,15000.0,75.8662,75.8662,75.685,75.718,15000.0
2013-11-26 11:00:00,91.96,92.08,91.96,92.04,17600.0,75.718,75.8168,75.718,75.7838,17600.0
2013-11-26 11:10:00,92.04,92.19,92.04,92.14,10800.0,75.7838,75.9073,75.7838,75.8662,10800.0
2013-11-26 11:20:00,92.19,92.31,92.19,92.28,12800.0,75.9073,76.0061,75.9073,75.9814,12800.0
2013-11-26 11:30:00,92.24,92.37,92.21,92.36,32200.0,75.9485,76.0555,75.9238,76.0473,32200.0
2013-11-26 11:40:00,92.39,92.5,92.38,92.5,25000.0,76.072,76.1626,76.0638,76.1626,25000.0
2013-11-26 11:50:00,92.46,92.53,92.45,92.45,6600.0,76.1296,76.1873,76.1214,76.1214,6600.0
2013-11-26 12:00:00,92.45,92.6,92.41,92.57,20800.0,76.1214,76.2449,76.0885,76.2202,20800.0
2013-11-26 12:10:00,92.57,92.67,92.51,92.65,7400.0,76.2202,76.3026,76.1708,76.2861,7400.0
2013-11-26 12:20:00,92.65,92.76,92.62,92.74,26000.0,76.2861,76.3767,76.2614,76.3602,26000.0
2013-11-26 12:30:00,92.74,92.79,92.7,92.77,19200.0,76.3602,76.4014,76.3273,76.3849,19200.0
2013-11-26 12:40:00,92.79,92.86,92.75,92.86,11200.0,76.4014,76.459,76.3684,76.459,11200.0
2013-11-26 12:50:00,92.84,92.85,92.76,92.76,9800.0,76.4425,76.4508,76.3767,76.3767,9800.0
2013-11-26 13:00:00,92.77,92.77,92.55,92.56,6800.0,76.3849,76.3849,76.2038,76.212,6800.0
2013-11-26 13:10:00,92.56,92.64,92.56,92.62,10600.0,76.212,76.2779,76.212,76.2614,10600.0
2013-11-26 13:20:00,92.63,92.7,92.6,92.63,8400.0,76.2696,76.3273,76.2449,76.2696,8400.0
2013-11-26 13:30:00,92.63,92.69,92.61,92.63,9800.0,76.2696,76.319,76.2532,76.2696,9800.0
2013-11-26 13:40:00,92.63,92.74,92.61,92.74,10600.0,76.2696,76.3602,76.2532,76.3602,10600.0
2013-11-26 13:50:00,92.72,92.72,92.68,92.68,7800.0,76.3437,76.3437,76.3108,76.3108,7800.0
2013-11-26 14:00:00,92.68,92.69,92.61,92.68,14200.0,76.3108,76.319,76.2532,76.3108,14200.0
2013-11-26 14:10:00,92.69,92.69,92.61,92.63,10200.0,76.319,76.319,76.2532,76.2696,10200.0
2013-11-26 14:20:00,92.63,92.74,92.62,92.74,26800.0,76.2696,76.3602,76.2614,76.3602,26800.0
2013-11-26 14:30:00,92.75,92.83,92.75,92.83,18800.0,76.3684,76.4343,76.3684,76.4343,18800.0
2013-11-26 14:40:00,92.83,92.89,92.81,92.89,16600.0,76.4343,76.4837,76.4178,76.4837,16600.0
2013-11-26 14:50:00,92.89,92.92,92.79,92.82,12200.0,76.4837,76.5084,76.4014,76.4261,12200.0
2013-11-26 15:00:00,92.82,92.82,92.75,92.81,17600.0,76.4261,76.4261,76.3684,76.4178,17600.0
2013-11-26 15:10:00,92.81,92.94,92.81,92.94,23600.0,76.4178,76.5249,76.4178,76.5249,23600.0
2013-11-26 15:20:00,92.94,92.99,92.92,92.97,28400.0,76.5249,76.566,76.5084,76.5496,28400.0
2013-11-26 15:30:00,92.95,93.0,92.91,92.91,25200.0,76.5331,76.5743,76.5002,76.5002,25200.0
2013-11-26 15:40:00,92.91,92.92,92.57,92.58,58400.0,76.5002,76.5084,76.2202,76.2285,58400.0
2013-11-26 15:50:00,92.58,92.66,92.49,92.57,103000.0,76.2285,76.2943,76.1543,76.2202,103000.0
2013-11-27 09:30:00,92.6,92.78,92.17,92.38,26800.0,76.2449,76.3931,75.8909,76.0638,26800.0
2013-11-27 09:40:00,92.31,92.57,92.27,92.38,21400.0,76.0061,76.2202,75.9732,76.0638,21400.0
2013-11-27 09:50:00,92.44,92.67,92.37,92.45,12200.0,76.1132,76.3026,76.0555,76.1214,12200.0
2013-11-27 10:00:00,92.44,92.51,92.36,92.36,37400.0,76.1132,76.1708,76.0473,76.0473,37400.0
2013-11-27 10:10:00,92.39,92.52,92.37,92.37,75200.0,76.072,76.179,76.0555,76.0555,75200.0
2013-11-27 10:20:00,92.37,92.37,92.27,92.33,17600.0,76.0555,76.0555,75.9732,76.0226,17600.0
2013-11-27 10:30:00,92.33,92.41,92.3,92.39,16200.0,76.0226,76.0885,75.9979,76.072,16200.0
2013-11-27 10:40:00,92.41,92.44,92.35,92.36,12000.0,76.0885,76.1132,76.0391,76.0473,12000.0
2013-11-27 10:50:00,92.38,92.4,92.33,92.35,14400.0,76.0638,76.0802,76.0226,76.0391,14400.0
2013-11-27 11:00:00,92.35,92.48,92.35,92.39,7000.0,76.0391,76.1461,76.0391,76.072,7000.0
2013-11-27 11:10:00,92.4,92.6,92.4,92.57,28000.0,76.0802,76.2449,76.0802,76.2202,28000.0
2013-11-27 11:20:00,92.56,92.71,92.54,92.69,25000.0,76.212,76.3355,76.1955,76.319,25000.0
2013-11-27 11:30:00,92.69,92.69,92.57,92.6,5600.0,76.319,76.319,76.2202,76.2449,5600.0
2013-11-27 11:40:00,92.6,92.6,92.49,92.54,10400.0,76.2449,76.2449,76.1543,76.1955,10400.0
2013-11-27 11:50:00,92.52,92.52,92.39,92.45,7000.0,76.179,76.179,76.072,76.1214,7000.0
2013-11-27 12:00:00,92.41,92.43,92.35,92.36,5400.0,76.0885,76.1049,76.0391,76.0473,5400.0
2013-11-27 12:10:00,92.36,92.38,92.3,92.3,13400.0,76.0473,76.0638,75.9979,75.9979,13400.0
2013-11-27 12:20:00,92.33,92.36,92.3,92.33,5200.0,76.0226,76.0473,75.9979,76.0226,5200.0
2013-11-27 12:30:00,92.36,92.39,92.27,92.28,14000.0,76.0473,76.072,75.9732,75.9814,14000.0
2013-11-27 12:40:00,92.26,92.42,92.26,92.32,10200.0,75.965,76.0967,75.965,76.0144,10200.0
2013-11-27 12:50:00,92.3,92.3,92.06,92.06,21600.0,75.9979,75.9979,75.8003,75.8003,21600.0
2013-11-27 13:00:00,92.06,92.14,92.03,92.13,11600.0,75.8003,75.8662,75.7756,75.8579,11600.0
2013-11-27 13:10:00,92.13,92.17,92.08,92.08,6600.0,75.8579,75.8909,75.8168,75.8168,6600.0
2013-11-27 13:20:00,92.06,92.14,92.06,92.09,8600.0,75.8003,75.8662,75.8003,75.825,8600.0
2013-11-27 13:30:00,92.11,92.24,92.1,92.24,6800.0,75.8415,75.9485,75.8332,75.9485,6800.0
2013-11-27 13:40:00,92.25,92.35,92.23,92.33,8200.0,75.9567,76.0391,75.9403,76.0226,8200.0
2013-11-27 13:50:00,92.32,92.33,92.23,92.23,9400.0,76.0144,76.0226,75.9403,75.9403,9400.0
2013-11-27 14:00:00,92.23,92.26,92.18,92.26,8200.0,75.9403,75.965,75.8991,75.965,8200.0
2013-11-27 14:10:00,92.22,92.23,92.21,92.22,8600.0,75.932,75.9403,75.9238,75.932,8600.0
2013-11-27 14:20:00,92.23,92.25,92.16,92.16,18600.0,75.9403,75.9567,75.8826,75.8826,18600.0
2013-11-27 14:30:00,92.16,92.27,92.16,92.19,16600.0,75.8826,75.9732,75.8826,75.9073,16600.0
2013-11-27 14:40:00,92.2,92.28,92.2,92.21,9600.0,75.9156,75.9814,75.9156,75.9238,9600.0
2013-11-27 14:50:00,92.21,92.3,92.21,92.21,10600.0,75.9238,75.9979,75.9238,75.9238,10600.0
2013-11-27 15:00:00,92.21,92.26,92.16,92.24,21800.0,75.9238,75.965,75.8826,75.9485,21800.0
2013-11-27 15:10:00,92.24,92.28,92.22,92.24,12800.0,75.9485,75.9814,75.932,75.9485,12800.0
2013-11-27 15:20:00,92.25,92.32,92.21,92.25,19800.0,75.9567,76.0144,75.9238,75.9567,19800.0
2013-11-27 15:30:00,92.25,92.29,92.22,92.29,18800.0,75.9567,75.9897,75.932,75.9897,18800.0
2013-11-27 15:40:00,92.28,92.41,92.27,92.35,39000.0,75.9814,76.0885,75.9732,76.0391,39000.0
2013-11-27 15:50:00,92.33,92.38,92.22,92.27,63400.0,76.0226,76.0638,75.932,75.9732,63400.0
2013-11-29 09:30:00,92.5,92.79,92.36,92.5,17600.0,76.1626,76.4014,76.0473,76.1626,17600.0
2013-11-29 09:40:00,92.55,92.67,92.45,92.67,9200.0,76.2038,76.3026,76.1214,76.3026,9200.0
2013-11-29 09:50:00,92.65,92.7,92.58,92.58,7400.0,76.2861,76.3273,76.2285,76.2285,7400.0
2013-11-29 10:00:00,92.59,92.63,92.48,92.53,14800.0,76.2367,76.2696,76.1461,76.1873,14800.0
2013-11-29 10:10:00,92.55,92.75,92.54,92.63,27600.0,76.2038,76.3684,76.1955,76.2696,27600.0
2013-11-29 10:20:00,92.61,92.7,92.55,92.6,6000.0,76.2532,76.3273,76.2038,76.2449,6000.0
2013-11-29 10:30:00,92.6,92.72,92.6,92.64,6000.0,76.2449,76.3437,76.2449,76.2779,6000.0
2013-11-29 10:40:00,92.61,92.66,92.61,92.65,4200.0,76.2532,76.2943,76.2532,76.2861,4200.0
2013-11-29 10:50:00,92.61,92.64,92.57,92.61,15000.0,76.2532,76.2779,76.2202,76.2532,15000.0
2013-11-29 11:00:00,92.64,92.64,92.51,92.58,6800.0,76.2779,76.2779,76.1708,76.2285,6800.0
2013-11-29 11:10:00,92.57,92.67,92.55,92.6,12200.0,76.2202,76.3026,76.2038,76.2449,12200.0
2013-11-29 11:20:00,92.56,92.58,92.47,92.53,13200.0,76.212,76.2285,76.1379,76.1873,13200.0
2013-11-29 11:30:00,92.52,92.63,92.48,92.58,9200.0,76.179,76.2696,76.1461,76.2285,9200.0
2013-11-29 11:40:00,92.55,92.59,92.52,92.57,11000.0,76.2038,76.2367,76.179,76.2202,11000.0
2013-11-29 11:50:00,92.6,92.61,92.52,92.53,6400.0,76.2449,76.2532,76.179,76.1873,6400.0
2013-11-29 12:00:00,92.53,92.63,92.52,92.58,11200.0,76.1873,76.2696,76.179,76.2285,11200.0
2013-11-29 12:10:00,92.61,92.64,92.51,92.51,10000.0,76.2532,76.2779,76.1708,76.1708,10000.0
2013-11-29 12:20:00,92.52,92.62,92.49,92.57,12400.0,76.179,76.2614,76.1543,76.2202,12400.0
2013-11-29 12:30:00,92.55,92.6,92.53,92.6,9400.0,76.2038,76.2449,76.1873,76.2449,9400.0
2013-11-29 12:40:00,92.57,92.61,92.03,92.03,17600.0,76.2202,76.2532,75.7756,75.7756,17600.0
2013-11-29 12:50:00,92.06,92.16,91.88,92.03,43400.0,75.8003,75.8826,75.6521,75.7756,43400.0
2013-12-02 09:30:00,92.17,92.72,92.01,92.35,26200.0,75.8909,76.3437,75.7591,76.0391,26200.0
2013-12-02 09:40:00,92.23,92.42,92.14,92.28,16000.0,75.9403,76.0967,75.8662,75.9814,16000.0
2013-12-02 09:50:00,92.29,92.6,92.28,92.51,12000.0,75.9897,76.2449,75.9814,76.1708,12000.0
2013-12-02 10:00:00,92.47,92.61,92.34,92.55,22400.0,76.1379,76.2532,76.0308,76.2038,22400.0
2013-12-02 10:10:00,92.55,92.6,92.49,92.6,13600.0,76.2038,76.2449,76.1543,76.2449,13600.0
2013-12-02 10:20:00,92.6,92.63,92.48,92.55,43600.0,76.2449,76.2696,76.1461,76.2038,43600.0
2013-12-02 10:30:00,92.55,92.58,92.5,92.56,11400.0,76.2038,76.2285,76.1626,76.212,11400.0
2013-12-02 10:40:00,92.55,92.67,92.52,92.66,12600.0,76.2038,76.3026,76.179,76.2943,12600.0
2013-12-02 10:50:00,92.61,92.67,92.51,92.66,7800.0,76.2532,76.3026,76.1708,76.2943,7800.0
2013-12-02 11:00:00,92.63,92.71,92.58,92.58,26200.0,76.2696,76.3355,76.2285,76.2285,26200.0
2013-12-02 11:10:00,92.58,92.58,92.52,92.55,9200.0,76.2285,76.2285,76.179,76.2038,9200.0
2013-12-02 11:20:00,92.54,92.67,92.53,92.54,7200.0,76.1955,76.3026,76.1873,76.1955,7200.0
2013-12-02 11:30:00,92.55,92.65,92.51,92.61,17400.0,76.2038,76.2861,76.1708,76.2532,17400.0
2013-12-02 11:40:00,92.61,92.63,92.54,92.6,13200.0,76.2532,76.2696,76.1955,76.2449,13200.0
2013-12-02 11:50:00,92.56,92.62,92.5,92.6,18200.0,76.212,76.2614,76.1626,76.2449,18200.0
2013-12-02 12:00:00,92.6,92.61,92.51,92.55,9800.0,76.2449,76.2532,76.1708,76.2038,9800.0
2013-12-02 12:10:00,92.54,92.67,92.52,92.66,11200.0,76.1955,76.3026,76.179,76.2943,11200.0
2013-12-02 12:20:00,92.67,92.73,92.66,92.7,5600.0,76.3026,76.352,76.2943,76.3273,5600.0
2013-12-02 12:30:00,92.68,92.7,92.6,92.6,35000.0,76.3108,76.3273,76.2449,76.2449,35000.0
2013-12-02 12:40:00,92.58,92.67,92.52,92.64,8600.0,76.2285,76.3026,76.179,76.2779,8600.0
2013-12-02 12:50:00,92.64,92.66,92.57,92.66,17000.0,76.2779,76.2943,76.2202,76.2943,17000.0
2013-12-02 13:00:00,92.66,92.68,92.53,92.68,83200.0,76.2943,76.3108,76.1873,76.3108,83200.0
2013-12-02 13:10:00,92.69,92.72,92.58,92.63,5200.0,76.319,76.3437,76.2285,76.2696,5200.0
2013-12-02 13:20:00,92.61,92.77,92.57,92.67,10600.0,76.2532,76.3849,76.2202,76.3026,10600.0
2013-12-02 13:30:00,92.61,92.67,92.53,92.64,6400.0,76.2532,76.3026,76.1873,76.2779,6400.0
2013-12-02 13:40:00,92.64,92.66,92.42,92.45,8200.0,76.2779,76.2943,76.0967,76.1214,8200.0
2013-12-02 13:50:00,92.39,92.46,92.34,92.46,5800.0,76.072,76.1296,76.0308,76.1296,5800.0
2013-12-02 14:00:00,92.39,92.43,92.28,92.29,11600.0,76.072,76.1049,75.9814,75.9897,11600.0
2013-12-02 14:10:00,92.27,92.27,92.17,92.22,15800.0,75.9732,75.9732,75.8909,75.932,15800.0
2013-12-02 14:20:00,92.22,92.23,92.08,92.17,15800.0,75.932,75.9403,75.8168,75.8909,15800.0
2013-12-02 14:30:00,92.19,92.23,92.11,92.11,17800.0,75.9073,75.9403,75.8415,75.8415,17800.0
2013-12-02 14:40:00,92.13,92.17,92.0,92.11,27400.0,75.8579,75.8909,75.7509,75.8415,27400.0
2013-12-02 14:50:00,92.1,92.12,92.06,92.06,17600.0,75.8332,75.8497,75.8003,75.8003,17600.0
2013-12-02 15:00:00,92.08,92.1,92.05,92.05,15200.0,75.8168,75.8332,75.7921,75.7921,15200.0
2013-12-02 15:10:00,92.06,92.11,92.01,92.07,30000.0,75.8003,75.8415,75.7591,75.8085,30000.0
2013-12-02 15:20:00,92.07,92.07,91.86,91.88,17800.0,75.8085,75.8085,75.6356,75.6521,17800.0
2013-12-02 15:30:00,91.88,91.88,91.69,91.86,36600.0,75.6521,75.6521,75.4956,75.6356,36600.0
2013-12-02 15:40:00,91.86,91.87,91.76,91.79,39400.0,75.6356,75.6439,75.5533,75.578,39400.0
2013-12-02 15:50:00,91.79,91.83,91.67,91.81,86400.0,75.578,75.6109,75.4792,75.5944,86400.0
2013-12-03 09:30:00,91.16,91.61,91.06,91.31,21000.0,75.0593,75.4298,74.9769,75.1828,21000.0
2013-12-03 09:40:00,91.14,91.37,91.06,91.31,27200.0,75.0428,75.2322,74.9769,75.1828,27200.0
2013-12-03 09:50:00,91.22,91.52,91.07,91.48,79800.0,75.1087,75.3557,74.9851,75.3227,79800.0
2013-12-03 10:00:00,91.41,91.6,91.27,91.32,61000.0,75.2651,75.4215,75.1498,75.191,61000.0
2013-12-03 10:10:00,91.35,91.45,91.17,91.3,13000.0,75.2157,75.298,75.0675,75.1745,13000.0
2013-12-03 10:20:00,91.3,91.31,91.07,91.19,16000.0,75.1745,75.1828,74.9851,75.084,16000.0
2013-12-03 10:30:00,91.11,91.24,91.07,91.19,14400.0,75.0181,75.1251,74.9851,75.084,14400.0
2013-12-03 10:40:00,91.19,91.42,91.15,91.33,26400.0,75.084,75.2733,75.051,75.1992,26400.0
2013-12-03 10:50:00,91.3,91.41,91.26,91.29,39800.0,75.1745,75.2651,75.1416,75.1663,39800.0
2013-12-03 11:00:00,91.23,91.35,91.23,91.26,24600.0,75.1169,75.2157,75.1169,75.1416,24600.0
2013-12-03 11:10:00,91.25,91.39,91.1,91.11,19000.0,75.1334,75.2486,75.0099,75.0181,19000.0
2013-12-03 11:20:00,91.14,91.15,90.98,91.04,21200.0,75.0428,75.051,74.911,74.9604,21200.0
2013-12-03 11:30:00,91.0,91.08,90.91,91.05,18800.0,74.9275,74.9934,74.8534,74.9687,18800.0
2013-12-03 11:40:00,91.06,91.06,90.67,90.73,40400.0,74.9769,74.9769,74.6558,74.7052,40400.0
2013-12-03 11:50:00,90.7,90.88,90.69,90.83,14000.0,74.6805,74.8287,74.6723,74.7875,14000.0
2013-12-03 12:00:00,90.82,90.87,90.67,90.85,14600.0,74.7793,74.8205,74.6558,74.804,14600.0
2013-12-03 12:10:00,90.83,90.85,90.62,90.66,24400.0,74.7875,74.804,74.6146,74.6476,24400.0
2013-12-03 12:20:00,90.63,90.86,90.63,90.78,11600.0,74.6229,74.8122,74.6229,74.7464,11600.0
2013-12-03 12:30:00,90.72,90.82,90.63,90.78,18000.0,74.697,74.7793,74.6229,74.7464,18000.0
2013-12-03 12:40:00,90.76,90.92,90.73,90.83,21200.0,74.7299,74.8616,74.7052,74.7875,21200.0
2013-12-03 12:50:00,90.83,90.83,90.68,90.71,17800.0,74.7875,74.7875,74.664,74.6887,17800.0
2013-12-03 13:00:00,90.71,90.75,90.57,90.6,11200.0,74.6887,74.7217,74.5735,74.5982,11200.0
2013-12-03 13:10:00,90.6,90.62,90.46,90.5,15400.0,74.5982,74.6146,74.4829,74.5158,15400.0
2013-12-03 13:20:00,90.48,90.56,90.34,90.34,20200.0,74.4994,74.5652,74.3841,74.3841,20200.0
2013-12-03 13:30:00,90.33,90.39,90.23,90.23,63600.0,74.3758,74.4253,74.2935,74.2935,63600.0
2013-12-03 13:40:00,90.23,90.33,90.21,90.31,56400.0,74.2935,74.3758,74.277,74.3594,56400.0
2013-12-03 13:50:00,90.28,90.35,90.2,90.29,33600.0,74.3347,74.3923,74.2688,74.3429,33600.0
2013-12-03 14:00:00,90.3,90.36,90.27,90.3,13000.0,74.3511,74.4005,74.3264,74.3511,13000.0
2013-12-03 14:10:00,90.27,90.31,90.16,90.22,16200.0,74.3264,74.3594,74.2359,74.2853,16200.0
2013-12-03 14:20:00,90.22,90.27,90.17,90.19,14400.0,74.2853,74.3264,74.2441,74.2606,14400.0
2013-12-03 14:30:00,90.2,90.54,90.18,90.54,18600.0,74.2688,74.5488,74.2523,74.5488,18600.0
2013-12-03 14:40:00,90.51,90.64,90.47,90.63,27000.0,74.5241,74.6311,74.4911,74.6229,27000.0
2013-12-03 14:50:00,90.64,90.69,90.6,90.69,16400.0,74.6311,74.6723,74.5982,74.6723,16400.0
2013-12-03 15:00:00,90.67,90.69,90.55,90.58,20200.0,74.6558,74.6723,74.557,74.5817,20200.0
2013-12-03 15:10:00,90.58,90.6,90.5,90.56,24800.0,74.5817,74.5982,74.5158,74.5652,24800.0
2013-12-03 15:20:00,90.57,90.6,90.44,90.46,25200.0,74.5735,74.5982,74.4664,74.4829,25200.0
2013-12-03 15:30:00,90.48,90.7,90.45,90.62,36200.0,74.4994,74.6805,74.4747,74.6146,36200.0
2013-12-03 15:40:00,90.61,90.79,90.56,90.79,50200.0,74.6064,74.7546,74.5652,74.7546,50200.0
2013-12-03 15:50:00,90.78,90.86,90.67,90.83,133800.0,74.7464,74.8122,74.6558,74.7875,133800.0
2013-12-04 09:30:00,90.86,91.42,90.86,91.42,50000.0,74.8122,75.2733,74.8122,75.2733,50000.0
2013-12-04 09:40:00,91.46,91.56,91.23,91.53,53800.0,75.3063,75.3886,75.1169,75.3639,53800.0
2013-12-04 09:50:00,91.56,91.61,91.0,91.0,30000.0,75.3886,75.4298,74.9275,74.9275,30000.0
2013-12-04 10:00:00,90.94,91.75,90.92,91.7,34200.0,74.8781,75.545,74.8616,75.5039,34200.0
2013-12-04 10:10:00,91.73,91.95,91.73,91.84,28600.0,75.5286,75.7097,75.5286,75.6192,28600.0
2013-12-04 10:20:00,91.86,92.06,91.8,92.0,58600.0,75.6356,75.8003,75.5862,75.7509,58600.0
2013-12-04 10:30:00,91.95,92.08,91.86,92.01,68200.0,75.7097,75.8168,75.6356,75.7591,68200.0
2013-12-04 10:40:00,92.01,92.2,91.98,92.09,30200.0,75.7591,75.9156,75.7344,75.825,30200.0
2013-12-04 10:50:00,92.06,92.26,92.03,92.23,44400.0,75.8003,75.965,75.7756,75.9403,44400.0
2013-12-04 11:00:00,92.22,92.3,92.1,92.16,33400.0,75.932,75.9979,75.8332,75.8826,33400.0
2013-12-04 11:10:00,92.13,92.13,91.97,91.99,19600.0,75.8579,75.8579,75.7262,75.7427,19600.0
2013-12-04 11:20:00,91.98,92.11,91.94,92.08,36000.0,75.7344,75.8415,75.7015,75.8168,36000.0
2013-12-04 11:30:00,92.1,92.26,92.1,92.2,61600.0,75.8332,75.965,75.8332,75.9156,61600.0
2013-12-04 11:40:00,92.21,92.28,92.17,92.22,42600.0,75.9238,75.9814,75.8909,75.932,42600.0
2013-12-04 11:50:00,92.24,92.25,92.08,92.1,19200.0,75.9485,75.9567,75.8168,75.8332,19200.0
2013-12-04 12:00:00,92.08,92.08,91.75,91.79,19800.0,75.8168,75.8168,75.545,75.578,19800.0
2013-12-04 12:10:00,91.8,91.83,91.61,91.73,31400.0,75.5862,75.6109,75.4298,75.5286,31400.0
2013-12-04 12:20:00,91.72,91.83,91.68,91.79,48800.0,75.5203,75.6109,75.4874,75.578,48800.0
2013-12-04 12:30:00,91.79,91.8,91.68,91.76,46800.0,75.578,75.5862,75.4874,75.5533,46800.0
2013-12-04 12:40:00,91.77,91.77,91.69,91.72,25800.0,75.5615,75.5615,75.4956,75.5203,25800.0
2013-12-04 12:50:00,91.74,91.77,91.7,91.75,31000.0,75.5368,75.5615,75.5039,75.545,31000.0
2013-12-04 13:00:00,91.74,91.77,91.58,91.65,33400.0,75.5368,75.5615,75.4051,75.4627,33400.0
2013-12-04 13:10:00,91.66,91.66,91.42,91.49,20600.0,75.4709,75.4709,75.2733,75.331,20600.0
2013-12-04 13:20:00,91.53,91.56,91.25,91.34,34200.0,75.3639,75.3886,75.1334,75.2075,34200.0
2013-12-04 13:30:00,91.32,91.39,91.24,91.38,50400.0,75.191,75.2486,75.1251,75.2404,50400.0
2013-12-04 13:40:00,91.35,91.44,91.24,91.4,10200.0,75.2157,75.2898,75.1251,75.2569,10200.0
2013-12-04 13:50:00,91.36,91.43,91.32,91.38,11800.0,75.2239,75.2816,75.191,75.2404,11800.0
2013-12-04 14:00:00,91.39,91.71,91.38,91.61,34400.0,75.2486,75.5121,75.2404,75.4298,34400.0
2013-12-04 14:10:00,91.58,91.78,91.58,91.74,37400.0,75.4051,75.5697,75.4051,75.5368,37400.0
2013-12-04 14:20:00,91.74,91.75,91.6,91.6,16000.0,75.5368,75.545,75.4215,75.4215,16000.0
2013-12-04 14:30:00,91.61,91.75,91.6,91.75,52800.0,75.4298,75.545,75.4215,75.545,52800.0
2013-12-04 14:40:00,91.74,91.74,91.58,91.64,16000.0,75.5368,75.5368,75.4051,75.4545,16000.0
2013-12-04 14:50:00,91.67,91.67,91.51,91.58,9600.0,75.4792,75.4792,75.3474,75.4051,9600.0
2013-12-04 15:00:00,91.61,91.63,91.5,91.5,19400.0,75.4298,75.4462,75.3392,75.3392,19400.0
2013-12-04 15:10:00,91.53,91.75,91.53,91.75,21400.0,75.3639,75.545,75.3639,75.545,21400.0
2013-12-04 15:20:00,91.76,91.77,91.64,91.76,20200.0,75.5533,75.5615,75.4545,75.5533,20200.0
2013-12-04 15:30:00,91.75,91.83,91.62,91.74,75400.0,75.545,75.6109,75.438,75.5368,75400.0
2013-12-04 15:40:00,91.75,91.78,91.58,91.58,85200.0,75.545,75.5697,75.4051,75.4051,85200.0
2013-12-04 15:50:00,91.6,91.6,91.47,91.49,160200.0,75.4215,75.4215,75.3145,75.331,160200.0
2013-12-05 09:30:00,91.0,91.64,91.0,91.19,23000.0,74.9275,75.4545,74.9275,75.084,23000.0
2013-12-05 09:40:00,91.16,91.27,91.08,91.27,12400.0,75.0593,75.1498,74.9934,75.1498,12400.0
2013-12-05 09:50:00,91.11,91.27,91.04,91.16,13800.0,75.0181,75.1498,74.9604,75.0593,13800.0
2013-12-05 10:00:00,91.07,91.48,91.07,91.41,18000.0,74.9851,75.3227,74.9851,75.2651,18000.0
2013-12-05 10:10:00,91.46,91.55,91.32,91.36,47200.0,75.3063,75.3804,75.191,75.2239,47200.0
2013-12-05 10:20:00,91.38,91.38,91.03,91.19,36000.0,75.2404,75.2404,74.9522,75.084,36000.0
2013-12-05 10:30:00,91.18,91.3,91.01,91.08,28600.0,75.0757,75.1745,74.9357,74.9934,28600.0
2013-12-05 10:40:00,91.02,91.03,90.53,90.67,31200.0,74.944,74.9522,74.5405,74.6558,31200.0
2013-12-05 10:50:00,90.67,90.72,90.52,90.54,33200.0,74.6558,74.697,74.5323,74.5488,33200.0
2013-12-05 11:00:00,90.53,90.7,90.42,90.57,23800.0,74.5405,74.6805,74.45,74.5735,23800.0
2013-12-05 11:10:00,90.53,90.62,90.46,90.5,20400.0,74.5405,74.6146,74.4829,74.5158,20400.0
2013-12-05 11:20:00,90.52,90.68,90.46,90.58,56000.0,74.5323,74.664,74.4829,74.5817,56000.0
2013-12-05 11:30:00,90.58,90.72,90.53,90.61,21000.0,74.5817,74.697,74.5405,74.6064,21000.0
2013-12-05 11:40:00,90.64,90.71,90.6,90.71,12800.0,74.6311,74.6887,74.5982,74.6887,12800.0
2013-12-05 11:50:00,90.72,90.96,90.7,90.96,20600.0,74.697,74.8946,74.6805,74.8946,20600.0
2013-12-05 12:00:00,90.97,91.15,90.97,91.08,30600.0,74.9028,75.051,74.9028,74.9934,30600.0
2013-12-05 12:10:00,91.05,91.17,91.04,91.05,26000.0,74.9687,75.0675,74.9604,74.9687,26000.0
2013-12-05 12:20:00,91.05,91.08,90.99,91.04,16800.0,74.9687,74.9934,74.9193,74.9604,16800.0
2013-12-05 12:30:00,91.0,91.08,90.96,90.96,6600.0,74.9275,74.9934,74.8946,74.8946,6600.0
2013-12-05 12:40:00,90.99,91.11,90.97,91.04,19000.0,74.9193,75.0181,74.9028,74.9604,19000.0
2013-12-05 12:50:00,91.05,91.13,91.05,91.11,10600.0,74.9687,75.0346,74.9687,75.0181,10600.0
2013-12-05 13:00:00,91.11,91.14,91.08,91.11,11000.0,75.0181,75.0428,74.9934,75.0181,11000.0
2013-12-05 13:10:00,91.14,91.17,91.03,91.05,5400.0,75.0428,75.0675,74.9522,74.9687,5400.0
2013-12-05 13:20:00,90.99,91.02,90.9,90.92,11000.0,74.9193,74.944,74.8452,74.8616,11000.0
2013-12-05 13:30:00,90.93,90.98,90.91,90.95,10800.0,74.8699,74.911,74.8534,74.8863,10800.0
2013-12-05 13:40:00,90.95,90.99,90.82,90.87,14200.0,74.8863,74.9193,74.7793,74.8205,14200.0
2013-12-05 13:50:00,90.87,90.92,90.84,90.84,12000.0,74.8205,74.8616,74.7958,74.7958,12000.0
2013-12-05 14:00:00,90.84,90.96,90.84,90.86,13400.0,74.7958,74.8946,74.7958,74.8122,13400.0
2013-12-05 14:10:00,90.86,90.86,90.69,90.7,21400.0,74.8122,74.8122,74.6723,74.6805,21400.0
2013-12-05 14:20:00,90.7,90.76,90.67,90.76,12400.0,74.6805,74.7299,74.6558,74.7299,12400.0
2013-12-05 14:30:00,90.75,90.83,90.7,90.83,12200.0,74.7217,74.7875,74.6805,74.7875,12200.0
2013-12-05 14:40:00,90.82,90.83,90.72,90.74,16200.0,74.7793,74.7875,74.697,74.7134,16200.0
2013-12-05 14:50:00,90.74,90.79,90.64,90.79,23000.0,74.7134,74.7546,74.6311,74.7546,23000.0
2013-12-05 15:00:00,90.75,90.81,90.67,90.81,29600.0,74.7217,74.7711,74.6558,74.7711,29600.0
2013-12-05 15:10:00,90.78,90.79,90.69,90.76,25600.0,74.7464,74.7546,74.6723,74.7299,25600.0
2013-12-05 15:20:00,90.77,90.8,90.67,90.74,20800.0,74.7381,74.7628,74.6558,74.7134,20800.0
2013-12-05 15:30:00,90.72,91.07,90.72,91.02,42400.0,74.697,74.9851,74.697,74.944,42400.0
2013-12-05 15:40:00,91.02,91.02,90.71,90.76,61400.0,74.944,74.944,74.6887,74.7299,61400.0
2013-12-05 15:50:00,90.76,90.99,90.74,90.91,106600.0,74.7299,74.9193,74.7134,74.8534,106600.0
2013-12-06 09:30:00,92.5,93.42,91.48,92.42,91000.0,76.1626,76.9201,75.3227,76.0967,91000.0
2013-12-06 09:40:00,92.45,92.75,92.42,92.61,38000.0,76.1214,76.3684,76.0967,76.2532,38000.0
2013-12-06 09:50:00,92.58,93.16,92.58,93.08,60000.0,76.2285,76.706,76.2285,76.6401,60000.0
2013-12-06 10:00:00,93.11,93.3,92.99,93.22,56400.0,76.6648,76.8213,76.566,76.7554,56400.0
2013-12-06 10:10:00,93.22,93.91,93.06,93.87,93600.0,76.7554,77.3235,76.6237,77.2906,93600.0
2013-12-06 10:20:00,93.83,93.98,93.69,93.93,98600.0,77.2577,77.3812,77.1424,77.34,98600.0
2013-12-06 10:30:00,93.89,93.91,93.55,93.55,54200.0,77.3071,77.3235,77.0271,77.0271,54200.0
2013-12-06 10:40:00,93.57,93.58,93.22,93.23,22800.0,77.0436,77.0518,76.7554,76.7636,22800.0
2013-12-06 10:50:00,93.22,93.43,93.2,93.26,22200.0,76.7554,76.9283,76.7389,76.7883,22200.0
2013-12-06 11:00:00,93.23,93.31,93.13,93.22,29800.0,76.7636,76.8295,76.6813,76.7554,29800.0
2013-12-06 11:10:00,93.2,93.3,93.08,93.25,35200.0,76.7389,76.8213,76.6401,76.7801,35200.0
2013-12-06 11:20:00,93.3,93.38,93.2,93.3,39800.0,76.8213,76.8872,76.7389,76.8213,39800.0
2013-12-06 11:30:00,93.28,93.59,93.28,93.44,32600.0,76.8048,77.0601,76.8048,76.9366,32600.0
2013-12-06 11:40:00,93.44,93.6,93.33,93.59,38200.0,76.9366,77.0683,76.846,77.0601,38200.0
2013-12-06 11:50:00,93.61,93.72,93.57,93.6,22800.0,77.0765,77.1671,77.0436,77.0683,22800.0
2013-12-06 12:00:00,93.59,93.64,93.48,93.48,12200.0,77.0601,77.1012,76.9695,76.9695,12200.0
2013-12-06 12:10:00,93.45,93.6,93.4,93.56,22800.0,76.9448,77.0683,76.9036,77.0354,22800.0
2013-12-06 12:20:00,93.57,93.57,93.47,93.56,19600.0,77.0436,77.0436,76.9613,77.0354,19600.0
2013-12-06 12:30:00,93.56,93.58,93.36,93.46,22000.0,77.0354,77.0518,76.8707,76.953,22000.0
2013-12-06 12:40:00,93.47,93.56,93.38,93.43,22400.0,76.9613,77.0354,76.8872,76.9283,22400.0
2013-12-06 12:50:00,93.44,93.55,93.39,93.52,20000.0,76.9366,77.0271,76.8954,77.0024,20000.0
2013-12-06 13:00:00,93.5,93.55,93.41,93.41,13600.0,76.986,77.0271,76.9119,76.9119,13600.0
2013-12-06 13:10:00,93.42,93.51,93.4,93.47,21200.0,76.9201,76.9942,76.9036,76.9613,21200.0
2013-12-06 13:20:00,93.48,93.59,93.47,93.53,83600.0,76.9695,77.0601,76.9613,77.0107,83600.0
2013-12-06 13:30:00,93.52,93.64,93.51,93.64,36000.0,77.0024,77.1012,76.9942,77.1012,36000.0
2013-12-06 13:40:00,93.63,93.9,93.61,93.84,31600.0,77.093,77.3153,77.0765,77.2659,31600.0
2013-12-06 13:50:00,93.82,93.86,93.77,93.77,16400.0,77.2494,77.2824,77.2083,77.2083,16400.0
2013-12-06 14:00:00,93.76,93.78,93.59,93.72,39800.0,77.2,77.2165,77.0601,77.1671,39800.0
2013-12-06 14:10:00,93.74,93.74,93.61,93.63,38400.0,77.1836,77.1836,77.0765,77.093,38400.0
2013-12-06 14:20:00,93.64,93.85,93.63,93.8,24000.0,77.1012,77.2741,77.093,77.233,24000.0
2013-12-06 14:30:00,93.78,93.85,93.75,93.77,24400.0,77.2165,77.2741,77.1918,77.2083,24400.0
2013-12-06 14:40:00,93.76,93.82,93.73,93.75,28400.0,77.2,77.2494,77.1753,77.1918,28400.0
2013-12-06 14:50:00,93.74,93.79,93.66,93.79,25200.0,77.1836,77.2247,77.1177,77.2247,25200.0
2013-12-06 15:00:00,93.78,93.83,93.65,93.79,32800.0,77.2165,77.2577,77.1095,77.2247,32800.0
2013-12-06 15:10:00,93.78,93.78,93.67,93.74,31400.0,77.2165,77.2165,77.1259,77.1836,31400.0
2013-12-06 15:20:00,93.73,93.82,93.73,93.78,38600.0,77.1753,77.2494,77.1753,77.2165,38600.0
2013-12-06 15:30:00,93.79,93.86,93.77,93.78,72600.0,77.2247,77.2824,77.2083,77.2165,72600.0
2013-12-06 15:40:00,93.81,93.85,93.76,93.78,109800.0,77.2412,77.2741,77.2,77.2165,109800.0
2013-12-06 15:50:00,93.79,93.9,93.72,93.88,204800.0,77.2247,77.3153,77.1671,77.2988,204800.0
2013-12-09 09:30:00,94.1,94.54,93.78,93.81,50800.0,77.48,77.8423,77.2165,77.2412,50800.0
2013-12-09 09:40:00,93.84,93.85,93.47,93.62,52200.0,77.2659,77.2741,76.9613,77.0848,52200.0
2013-12-09 09:50:00,93.64,94.08,93.58,94.07,41800.0,77.1012,77.4635,77.0518,77.4553,41800.0
2013-12-09 10:00:00,94.02,94.02,93.57,93.66,28800.0,77.4141,77.4141,77.0436,77.1177,28800.0
2013-12-09 10:10:00,93.58,93.73,93.56,93.61,32000.0,77.0518,77.1753,77.0354,77.0765,32000.0
2013-12-09 10:20:00,93.65,93.66,93.5,93.6,38800.0,77.1095,77.1177,76.986,77.0683,38800.0
2013-12-09 10:30:00,93.63,93.63,93.45,93.6,38200.0,77.093,77.093,76.9448,77.0683,38200.0
2013-12-09 10:40:00,93.57,93.71,93.49,93.56,23000.0,77.0436,77.1589,76.9777,77.0354,23000.0
2013-12-09 10:50:00,93.57,93.66,93.39,93.48,35200.0,77.0436,77.1177,76.8954,76.9695,35200.0
2013-12-09 11:00:00,93.46,93.5,93.35,93.35,22800.0,76.953,76.986,76.8625,76.8625,22800.0
2013-12-09 11:10:00,93.35,93.5,93.31,93.39,23400.0,76.8625,76.986,76.8295,76.8954,23400.0
2013-12-09 11:20:00,93.38,93.56,93.36,93.47,25400.0,76.8872,77.0354,76.8707,76.9613,25400.0
2013-12-09 11:30:00,93.48,93.54,93.42,93.45,18000.0,76.9695,77.0189,76.9201,76.9448,18000.0
2013-12-09 11:40:00,93.45,93.48,93.3,93.31,35200.0,76.9448,76.9695,76.8213,76.8295,35200.0
2013-12-09 11:50:00,93.33,93.41,93.27,93.28,20400.0,76.846,76.9119,76.7966,76.8048,20400.0
2013-12-09 12:00:00,93.29,93.42,93.25,93.35,26400.0,76.8131,76.9201,76.7801,76.8625,26400.0
2013-12-09 12:10:00,93.33,93.42,93.3,93.36,29800.0,76.846,76.9201,76.8213,76.8707,29800.0
2013-12-09 12:20:00,93.36,93.37,93.24,93.25,18000.0,76.8707,76.8789,76.7719,76.7801,18000.0
2013-12-09 12:30:00,93.25,93.3,93.24,93.28,24600.0,76.7801,76.8213,76.7719,76.8048,24600.0
2013-12-09 12:40:00,93.27,93.39,93.25,93.3,34400.0,76.7966,76.8954,76.7801,76.8213,34400.0
2013-12-09 12:50:00,93.33,93.4,93.28,93.35,22200.0,76.846,76.9036,76.8048,76.8625,22200.0
2013-12-09 13:00:00,93.36,93.39,93.31,93.36,31600.0,76.8707,76.8954,76.8295,76.8707,31600.0
2013-12-09 13:10:00,93.36,93.49,93.35,93.45,17800.0,76.8707,76.9777,76.8625,76.9448,17800.0
2013-12-09 13:20:00,93.45,93.58,93.42,93.51,35400.0,76.9448,77.0518,76.9201,76.9942,35400.0
2013-12-09 13:30:00,93.53,93.58,93.47,93.48,45000.0,77.0107,77.0518,76.9613,76.9695,45000.0
2013-12-09 13:40:00,93.48,93.55,93.33,93.39,24600.0,76.9695,77.0271,76.846,76.8954,24600.0
2013-12-09 13:50:00,93.41,93.41,93.29,93.3,43000.0,76.9119,76.9119,76.8131,76.8213,43000.0
2013-12-09 14:00:00,93.29,93.35,93.23,93.35,36400.0,76.8131,76.8625,76.7636,76.8625,36400.0
2013-12-09 14:10:00,93.34,93.38,93.29,93.38,39600.0,76.8542,76.8872,76.8131,76.8872,39600.0
2013-12-09 14:20:00,93.33,93.33,93.21,93.25,32600.0,76.846,76.846,76.7472,76.7801,32600.0
2013-12-09 14:30:00,93.24,93.36,93.19,93.19,31400.0,76.7719,76.8707,76.7307,76.7307,31400.0
2013-12-09 14:40:00,93.22,93.31,93.19,93.26,30600.0,76.7554,76.8295,76.7307,76.7883,30600.0
2013-12-09 14:50:00,93.27,93.35,93.26,93.31,39400.0,76.7966,76.8625,76.7883,76.8295,39400.0
2013-12-09 15:00:00,93.31,93.33,93.1,93.11,37200.0,76.8295,76.846,76.6566,76.6648,37200.0
2013-12-09 15:10:00,93.11,93.16,93.06,93.1,50000.0,76.6648,76.706,76.6237,76.6566,50000.0
2013-12-09 15:20:00,93.07,93.14,93.03,93.04,69000.0,76.6319,76.6895,76.599,76.6072,69000.0
2013-12-09 15:30:00,93.03,93.2,93.02,93.17,77400.0,76.599,76.7389,76.5907,76.7142,77400.0
2013-12-09 15:40:00,93.18,93.29,93.15,93.21,101400.0,76.7225,76.8131,76.6978,76.7472,101400.0
2013-12-09 15:50:00,93.2,93.36,93.16,93.36,167800.0,76.7389,76.8707,76.706,76.8707,167800.0
2013-12-10 09:30:00,93.36,93.6,93.02,93.02,53200.0,76.8707,77.0683,76.5907,76.5907,53200.0
2013-12-10 09:40:00,93.05,93.67,92.89,93.51,29000.0,76.6154,77.1259,76.4837,76.9942,29000.0
2013-12-10 09:50:00,93.53,93.57,93.27,93.39,25000.0,77.0107,77.0436,76.7966,76.8954,25000.0
2013-12-10 10:00:00,93.41,93.78,93.24,93.78,41800.0,76.9119,77.2165,76.7719,77.2165,41800.0
2013-12-10 10:10:00,93.74,93.82,93.48,93.52,38200.0,77.1836,77.2494,76.9695,77.0024,38200.0
2013-12-10 10:20:00,93.56,93.56,93.37,93.48,39400.0,77.0354,77.0354,76.8789,76.9695,39400.0
2013-12-10 10:30:00,93.54,93.64,93.45,93.64,20200.0,77.0189,77.1012,76.9448,77.1012,20200.0
2013-12-10 10:40:00,93.63,93.65,93.48,93.62,15200.0,77.093,77.1095,76.9695,77.0848,15200.0
2013-12-10 10:50:00,93.6,93.77,93.58,93.69,19600.0,77.0683,77.2083,77.0518,77.1424,19600.0
2013-12-10 11:00:00,93.65,93.83,93.62,93.83,35400.0,77.1095,77.2577,77.0848,77.2577,35400.0
2013-12-10 11:10:00,93.79,93.83,93.61,93.71,35600.0,77.2247,77.2577,77.0765,77.1589,35600.0
2013-12-10 11:20:00,93.67,93.81,93.61,93.81,20400.0,77.1259,77.2412,77.0765,77.2412,20400.0
2013-12-10 11:30:00,93.76,93.81,93.64,93.76,30400.0,77.2,77.2412,77.1012,77.2,30400.0
2013-12-10 11:40:00,93.78,93.83,93.75,93.8,21800.0,77.2165,77.2577,77.1918,77.233,21800.0
2013-12-10 11:50:00,93.79,93.93,93.73,93.93,45600.0,77.2247,77.34,77.1753,77.34,45600.0
2013-12-10 12:00:00,93.92,93.97,93.71,93.75,39400.0,77.3318,77.3729,77.1589,77.1918,39400.0
2013-12-10 12:10:00,93.74,93.83,93.7,93.76,36000.0,77.1836,77.2577,77.1506,77.2,36000.0
2013-12-10 12:20:00,93.74,93.79,93.67,93.78,86400.0,77.1836,77.2247,77.1259,77.2165,86400.0
2013-12-10 12:30:00,93.74,93.78,93.64,93.75,26800.0,77.1836,77.2165,77.1012,77.1918,26800.0
2013-12-10 12:40:00,93.75,93.78,93.67,93.73,37400.0,77.1918,77.2165,77.1259,77.1753,37400.0
2013-12-10 12:50:00,93.69,93.86,93.69,93.81,18200.0,77.1424,77.2824,77.1424,77.2412,18200.0
2013-12-10 13:00:00,93.81,93.86,93.76,93.78,23400.0,77.2412,77.2824,77.2,77.2165,23400.0
2013-12-10 13:10:00,93.78,93.91,93.77,93.84,16800.0,77.2165,77.3235,77.2083,77.2659,16800.0
2013-12-10 13:20:00,93.83,93.88,93.61,93.61,27800.0,77.2577,77.2988,77.0765,77.0765,27800.0
2013-12-10 13:30:00,93.58,93.67,93.56,93.61,22000.0,77.0518,77.1259,77.0354,77.0765,22000.0
2013-12-10 13:40:00,93.64,93.74,93.61,93.74,18000.0,77.1012,77.1836,77.0765,77.1836,18000.0
2013-12-10 13:50:00,93.74,93.79,93.53,93.6,31600.0,77.1836,77.2247,77.0107,77.0683,31600.0
2013-12-10 14:00:00,93.57,93.66,93.5,93.66,20800.0,77.0436,77.1177,76.986,77.1177,20800.0
2013-12-10 14:10:00,93.6,93.69,93.6,93.61,19000.0,77.0683,77.1424,77.0683,77.0765,19000.0
2013-12-10 14:20:00,93.63,93.63,93.5,93.57,22800.0,77.093,77.093,76.986,77.0436,22800.0
2013-12-10 14:30:00,93.58,93.77,93.58,93.76,20600.0,77.0518,77.2083,77.0518,77.2,20600.0
2013-12-10 14:40:00,93.73,93.79,93.58,93.69,32800.0,77.1753,77.2247,77.0518,77.1424,32800.0
2013-12-10 14:50:00,93.7,93.97,93.67,93.95,32000.0,77.1506,77.3729,77.1259,77.3565,32000.0
2013-12-10 15:00:00,93.95,94.0,93.89,93.89,37400.0,77.3565,77.3977,77.3071,77.3071,37400.0
2013-12-10 15:10:00,93.89,93.97,93.82,93.83,46600.0,77.3071,77.3729,77.2494,77.2577,46600.0
2013-12-10 15:20:00,93.82,94.0,93.82,93.96,58400.0,77.2494,77.3977,77.2494,77.3647,58400.0
2013-12-10 15:30:00,93.96,93.98,93.89,93.9,95600.0,77.3647,77.3812,77.3071,77.3153,95600.0
2013-12-10 15:40:00,93.89,93.97,93.73,93.79,104800.0,77.3071,77.3729,77.1753,77.2247,104800.0
2013-12-10 15:50:00,93.78,93.89,93.67,93.67,132000.0,77.2165,77.3071,77.1259,77.1259,132000.0
2013-12-11 09:30:00,93.55,93.61,93.07,93.23,69200.0,77.0271,77.0765,76.6319,76.7636,69200.0
2013-12-11 09:40:00,93.28,93.31,92.61,92.68,50200.0,76.8048,76.8295,76.2532,76.3108,50200.0
2013-12-11 09:50:00,92.64,92.7,92.29,92.53,98200.0,76.2779,76.3273,75.9897,76.1873,98200.0
2013-12-11 10:00:00,92.47,92.55,92.11,92.31,58800.0,76.1379,76.2038,75.8415,76.0061,58800.0
2013-12-11 10:10:00,92.32,92.65,92.27,92.28,66600.0,76.0144,76.2861,75.9732,75.9814,66600.0
2013-12-11 10:20:00,92.27,92.48,92.11,92.25,51600.0,75.9732,76.1461,75.8415,75.9567,51600.0
2013-12-11 10:30:00,92.26,92.42,92.21,92.21,44400.0,75.965,76.0967,75.9238,75.9238,44400.0
2013-12-11 10:40:00,92.29,92.36,92.12,92.16,43400.0,75.9897,76.0473,75.8497,75.8826,43400.0
2013-12-11 10:50:00,92.17,92.23,92.03,92.06,42800.0,75.8909,75.9403,75.7756,75.8003,42800.0
2013-12-11 11:00:00,92.06,92.14,92.0,92.0,41200.0,75.8003,75.8662,75.7509,75.7509,41200.0
2013-12-11 11:10:00,92.01,92.04,91.58,91.67,162200.0,75.7591,75.7838,75.4051,75.4792,162200.0
2013-12-11 11:20:00,91.7,91.71,91.48,91.48,86600.0,75.5039,75.5121,75.3227,75.3227,86600.0
2013-12-11 11:30:00,91.46,91.55,91.26,91.33,71000.0,75.3063,75.3804,75.1416,75.1992,71000.0
2013-12-11 11:40:00,91.3,91.42,91.21,91.24,57600.0,75.1745,75.2733,75.1004,75.1251,57600.0
2013-12-11 11:50:00,91.23,91.27,91.06,91.12,71400.0,75.1169,75.1498,74.9769,75.0263,71400.0
2013-12-11 12:00:00,91.07,91.18,90.92,90.94,89800.0,74.9851,75.0757,74.8616,74.8781,89800.0
2013-12-11 12:10:00,90.95,91.13,90.89,90.92,58000.0,74.8863,75.0346,74.8369,74.8616,58000.0
2013-12-11 12:20:00,90.93,91.0,90.75,90.8,44400.0,74.8699,74.9275,74.7217,74.7628,44400.0
2013-12-11 12:30:00,90.79,91.05,90.75,91.05,47200.0,74.7546,74.9687,74.7217,74.9687,47200.0
2013-12-11 12:40:00,91.04,91.44,91.02,91.17,93800.0,74.9604,75.2898,74.944,75.0675,93800.0
2013-12-11 12:50:00,91.18,91.36,91.14,91.21,31000.0,75.0757,75.2239,75.0428,75.1004,31000.0
2013-12-11 13:00:00,91.2,91.39,91.2,91.28,41200.0,75.0922,75.2486,75.0922,75.1581,41200.0
2013-12-11 13:10:00,91.31,91.31,91.17,91.2,59400.0,75.1828,75.1828,75.0675,75.0922,59400.0
2013-12-11 13:20:00,91.22,91.25,91.05,91.05,47800.0,75.1087,75.1334,74.9687,74.9687,47800.0
2013-12-11 13:30:00,91.08,91.36,91.03,91.31,65000.0,74.9934,75.2239,74.9522,75.1828,65000.0
2013-12-11 13:40:00,91.27,91.51,91.24,91.27,57200.0,75.1498,75.3474,75.1251,75.1498,57200.0
2013-12-11 13:50:00,91.26,91.7,91.21,91.64,52400.0,75.1416,75.5039,75.1004,75.4545,52400.0
2013-12-11 14:00:00,91.67,91.71,91.39,91.39,45800.0,75.4792,75.5121,75.2486,75.2486,45800.0
2013-12-11 14:10:00,91.39,91.44,91.17,91.17,47200.0,75.2486,75.2898,75.0675,75.0675,47200.0
2013-12-11 14:20:00,91.17,91.4,91.16,91.38,49200.0,75.0675,75.2569,75.0593,75.2404,49200.0
2013-12-11 14:30:00,91.4,91.53,91.36,91.47,49400.0,75.2569,75.3639,75.2239,75.3145,49400.0
2013-12-11 14:40:00,91.47,91.55,91.43,91.44,35600.0,75.3145,75.3804,75.2816,75.2898,35600.0
2013-12-11 14:50:00,91.44,91.47,91.29,91.32,72800.0,75.2898,75.3145,75.1663,75.191,72800.0
2013-12-11 15:00:00,91.32,91.36,91.26,91.31,46000.0,75.191,75.2239,75.1416,75.1828,46000.0
2013-12-11 15:10:00,91.33,91.36,91.18,91.23,63200.0,75.1992,75.2239,75.0757,75.1169,63200.0
2013-12-11 15:20:00,91.22,91.23,91.11,91.11,70600.0,75.1087,75.1169,75.0181,75.0181,70600.0
2013-12-11 15:30:00,91.11,91.19,91.05,91.06,93400.0,75.0181,75.084,74.9687,74.9769,93400.0
2013-12-11 15:40:00,91.06,91.18,90.94,91.07,142800.0,74.9769,75.0757,74.8781,74.9851,142800.0
2013-12-11 15:50:00,91.06,91.26,91.01,91.2,232800.0,74.9769,75.1416,74.9357,75.0922,232800.0
2013-12-12 09:30:00,91.11,91.67,91.03,91.56,98800.0,75.0181,75.4792,74.9522,75.3886,98800.0
2013-12-12 09:40:00,91.57,91.8,91.35,91.35,88000.0,75.3968,75.5862,75.2157,75.2157,88000.0
2013-12-12 09:50:00,91.32,91.76,91.31,91.75,82400.0,75.191,75.5533,75.1828,75.545,82400.0
2013-12-12 10:00:00,91.67,91.91,91.55,91.82,51400.0,75.4792,75.6768,75.3804,75.6027,51400.0
2013-12-12 10:10:00,91.76,91.8,91.57,91.64,68000.0,75.5533,75.5862,75.3968,75.4545,68000.0
2013-12-12 10:20:00,91.67,92.01,91.67,91.95,38400.0,75.4792,75.7591,75.4792,75.7097,38400.0
2013-12-12 10:30:00,91.96,92.03,91.83,92.02,71200.0,75.718,75.7756,75.6109,75.7674,71200.0
2013-12-12 10:40:00,92.03,92.21,91.93,92.1,60800.0,75.7756,75.9238,75.6933,75.8332,60800.0
2013-12-12 10:50:00,92.1,92.27,92.01,92.27,64000.0,75.8332,75.9732,75.7591,75.9732,64000.0
2013-12-12 11:00:00,92.25,92.27,92.01,92.15,90600.0,75.9567,75.9732,75.7591,75.8744,90600.0
2013-12-12 11:10:00,92.1,92.2,92.03,92.14,35400.0,75.8332,75.9156,75.7756,75.8662,35400.0
2013-12-12 11:20:00,92.18,92.18,91.82,91.91,43000.0,75.8991,75.8991,75.6027,75.6768,43000.0
2013-12-12 11:30:00,91.95,92.02,91.87,91.95,38000.0,75.7097,75.7674,75.6439,75.7097,38000.0
2013-12-12 11:40:00,91.97,92.01,91.8,91.92,35800.0,75.7262,75.7591,75.5862,75.685,35800.0
2013-12-12 11:50:00,91.91,91.92,91.74,91.77,35600.0,75.6768,75.685,75.5368,75.5615,35600.0
2013-12-12 12:00:00,91.75,91.78,91.61,91.64,79400.0,75.545,75.5697,75.4298,75.4545,79400.0
2013-12-12 12:10:00,91.64,91.76,91.52,91.7,87000.0,75.4545,75.5533,75.3557,75.5039,87000.0
2013-12-12 12:20:00,91.74,91.74,91.45,91.71,28200.0,75.5368,75.5368,75.298,75.5121,28200.0
2013-12-12 12:30:00,91.71,91.71,91.52,91.69,25200.0,75.5121,75.5121,75.3557,75.4956,25200.0
2013-12-12 12:40:00,91.62,91.72,91.57,91.72,36400.0,75.438,75.5203,75.3968,75.5203,36400.0
2013-12-12 12:50:00,91.67,91.76,91.61,91.67,30400.0,75.4792,75.5533,75.4298,75.4792,30400.0
2013-12-12 13:00:00,91.67,91.92,91.64,91.89,33000.0,75.4792,75.685,75.4545,75.6603,33000.0
2013-12-12 13:10:00,91.92,91.92,91.66,91.8,28600.0,75.685,75.685,75.4709,75.5862,28600.0
2013-12-12 13:20:00,91.83,91.83,91.69,91.76,22000.0,75.6109,75.6109,75.4956,75.5533,22000.0
2013-12-12 13:30:00,91.75,91.86,91.7,91.83,28200.0,75.545,75.6356,75.5039,75.6109,28200.0
2013-12-12 13:40:00,91.85,91.92,91.77,91.8,32800.0,75.6274,75.685,75.5615,75.5862,32800.0
2013-12-12 13:50:00,91.79,91.83,91.71,91.79,32000.0,75.578,75.6109,75.5121,75.578,32000.0
2013-12-12 14:00:00,91.81,92.11,91.75,92.08,31600.0,75.5944,75.8415,75.545,75.8168,31600.0
2013-12-12 14:10:00,92.11,92.14,92.0,92.0,29600.0,75.8415,75.8662,75.7509,75.7509,29600.0
2013-12-12 14:20:00,92.01,92.19,91.94,92.08,34600.0,75.7591,75.9073,75.7015,75.8168,34600.0
2013-12-12 14:30:00,92.07,92.15,92.04,92.07,31400.0,75.8085,75.8744,75.7838,75.8085,31400.0
2013-12-12 14:40:00,92.06,92.14,91.99,92.02,48800.0,75.8003,75.8662,75.7427,75.7674,48800.0
2013-12-12 14:50:00,92.04,92.27,91.98,92.16,48800.0,75.7838,75.9732,75.7344,75.8826,48800.0
2013-12-12 15:00:00,92.17,92.2,92.06,92.17,50200.0,75.8909,75.9156,75.8003,75.8909,50200.0
2013-12-12 15:10:00,92.14,92.19,92.0,92.17,66200.0,75.8662,75.9073,75.7509,75.8909,66200.0
2013-12-12 15:20:00,92.17,92.3,92.1,92.24,62600.0,75.8909,75.9979,75.8332,75.9485,62600.0
2013-12-12 15:30:00,92.21,92.3,92.14,92.19,63600.0,75.9238,75.9979,75.8662,75.9073,63600.0
2013-12-12 15:40:00,92.17,92.19,91.99,92.02,124000.0,75.8909,75.9073,75.7427,75.7674,124000.0
2013-12-12 15:50:00,91.99,92.04,91.86,91.96,227000.0,75.7427,75.7838,75.6356,75.718,227000.0
2013-12-13 09:30:00,91.97,92.57,91.85,92.29,49600.0,75.7262,76.2202,75.6274,75.9897,49600.0
2013-12-13 09:40:00,92.16,92.17,91.78,91.98,29200.0,75.8826,75.8909,75.5697,75.7344,29200.0
2013-12-13 09:50:00,91.92,92.1,91.38,91.47,69000.0,75.685,75.8332,75.2404,75.3145,69000.0
2013-12-13 10:00:00,91.46,91.74,91.46,91.61,62000.0,75.3063,75.5368,75.3063,75.4298,62000.0
2013-12-13 10:10:00,91.71,91.71,91.25,91.25,51000.0,75.5121,75.5121,75.1334,75.1334,51000.0
2013-12-13 10:20:00,91.2,91.47,91.2,91.3,44800.0,75.0922,75.3145,75.0922,75.1745,44800.0
2013-12-13 10:30:00,91.33,91.54,91.26,91.38,45000.0,75.1992,75.3721,75.1416,75.2404,45000.0
2013-12-13 10:40:00,91.41,91.41,91.11,91.22,39800.0,75.2651,75.2651,75.0181,75.1087,39800.0
2013-12-13 10:50:00,91.25,91.35,91.22,91.3,37400.0,75.1334,75.2157,75.1087,75.1745,37400.0
2013-12-13 11:00:00,91.3,91.35,91.19,91.3,48400.0,75.1745,75.2157,75.084,75.1745,48400.0
2013-12-13 11:10:00,91.27,91.55,91.27,91.52,33000.0,75.1498,75.3804,75.1498,75.3557,33000.0
2013-12-13 11:20:00,91.53,91.53,91.3,91.39,36000.0,75.3639,75.3639,75.1745,75.2486,36000.0
2013-12-13 11:30:00,91.41,91.53,91.35,91.46,32400.0,75.2651,75.3639,75.2157,75.3063,32400.0
2013-12-13 11:40:00,91.47,91.6,91.43,91.44,15400.0,75.3145,75.4215,75.2816,75.2898,15400.0
2013-12-13 11:50:00,91.44,91.54,91.37,91.54,27000.0,75.2898,75.3721,75.2322,75.3721,27000.0
2013-12-13 12:00:00,91.52,91.54,91.32,91.38,21600.0,75.3557,75.3721,75.191,75.2404,21600.0
2013-12-13 12:10:00,91.34,91.56,91.32,91.47,18200.0,75.2075,75.3886,75.191,75.3145,18200.0
2013-12-13 12:20:00,91.5,91.64,91.46,91.47,34600.0,75.3392,75.4545,75.3063,75.3145,34600.0
2013-12-13 12:30:00,91.51,91.61,91.41,91.57,25600.0,75.3474,75.4298,75.2651,75.3968,25600.0
2013-12-13 12:40:00,91.59,91.59,91.33,91.39,21000.0,75.4133,75.4133,75.1992,75.2486,21000.0
2013-12-13 12:50:00,91.38,91.49,91.36,91.43,23200.0,75.2404,75.331,75.2239,75.2816,23200.0
2013-12-13 13:00:00,91.44,91.52,91.44,91.47,27200.0,75.2898,75.3557,75.2898,75.3145,27200.0
2013-12-13 13:10:00,91.48,91.57,91.42,91.46,17000.0,75.3227,75.3968,75.2733,75.3063,17000.0
2013-12-13 13:20:00,91.46,91.46,91.39,91.41,16400.0,75.3063,75.3063,75.2486,75.2651,16400.0
2013-12-13 13:30:00,91.45,91.72,91.45,91.7,36000.0,75.298,75.5203,75.298,75.5039,36000.0
2013-12-13 13:40:00,91.72,91.78,91.64,91.72,17600.0,75.5203,75.5697,75.4545,75.5203,17600.0
2013-12-13 13:50:00,91.74,91.81,91.59,91.62,27800.0,75.5368,75.5944,75.4133,75.438,27800.0
2013-12-13 14:00:00,91.63,91.63,91.35,91.39,25800.0,75.4462,75.4462,75.2157,75.2486,25800.0
2013-12-13 14:10:00,91.39,91.42,91.25,91.35,31200.0,75.2486,75.2733,75.1334,75.2157,31200.0
2013-12-13 14:20:00,91.36,91.36,91.23,91.33,27800.0,75.2239,75.2239,75.1169,75.1992,27800.0
2013-12-13 14:30:00,91.31,91.44,91.31,91.38,29000.0,75.1828,75.2898,75.1828,75.2404,29000.0
2013-12-13 14:40:00,91.38,91.47,91.34,91.45,37000.0,75.2404,75.3145,75.2075,75.298,37000.0
2013-12-13 14:50:00,91.44,91.54,91.42,91.51,30200.0,75.2898,75.3721,75.2733,75.3474,30200.0
2013-12-13 15:00:00,91.53,91.61,91.52,91.6,32200.0,75.3639,75.4298,75.3557,75.4215,32200.0
2013-12-13 15:10:00,91.61,91.67,91.58,91.59,37400.0,75.4298,75.4792,75.4051,75.4133,37400.0
2013-12-13 15:20:00,91.6,91.77,91.6,91.72,48400.0,75.4215,75.5615,75.4215,75.5203,48400.0
2013-12-13 15:30:00,91.7,91.75,91.46,91.46,71400.0,75.5039,75.545,75.3063,75.3063,71400.0
2013-12-13 15:40:00,91.46,91.57,91.46,91.5,110400.0,75.3063,75.3968,75.3063,75.3392,110400.0
2013-12-13 15:50:00,91.51,91.54,91.41,91.46,165800.0,75.3474,75.3721,75.2651,75.3063,165800.0
2013-12-16 09:30:00,91.46,92.15,91.36,91.91,79600.0,75.3063,75.8744,75.2239,75.6768,79600.0
2013-12-16 09:40:00,91.96,92.03,91.59,91.59,56000.0,75.718,75.7756,75.4133,75.4133,56000.0
2013-12-16 09:50:00,91.63,91.75,91.53,91.61,94600.0,75.4462,75.545,75.3639,75.4298,94600.0
2013-12-16 10:00:00,91.59,91.74,91.48,91.6,45200.0,75.4133,75.5368,75.3227,75.4215,45200.0
2013-12-16 10:10:00,91.64,91.64,91.19,91.24,68400.0,75.4545,75.4545,75.084,75.1251,68400.0
2013-12-16 10:20:00,91.24,91.26,91.0,91.0,74800.0,75.1251,75.1416,74.9275,74.9275,74800.0
2013-12-16 10:30:00,91.01,91.03,90.79,90.96,80600.0,74.9357,74.9522,74.7546,74.8946,80600.0
2013-12-16 10:40:00,90.91,90.96,90.76,90.87,40400.0,74.8534,74.8946,74.7299,74.8205,40400.0
2013-12-16 10:50:00,90.88,90.92,90.76,90.83,48400.0,74.8287,74.8616,74.7299,74.7875,48400.0
2013-12-16 11:00:00,90.82,90.93,90.74,90.93,54800.0,74.7793,74.8699,74.7134,74.8699,54800.0
2013-12-16 11:10:00,90.88,91.11,90.88,91.05,73600.0,74.8287,75.0181,74.8287,74.9687,73600.0
2013-12-16 11:20:00,91.05,91.27,91.02,91.19,40000.0,74.9687,75.1498,74.944,75.084,40000.0
2013-12-16 11:30:00,91.24,91.35,91.18,91.3,32000.0,75.1251,75.2157,75.0757,75.1745,32000.0
2013-12-16 11:40:00,91.28,91.43,91.28,91.31,28000.0,75.1581,75.2816,75.1581,75.1828,28000.0
2013-12-16 11:50:00,91.32,91.41,91.32,91.38,24600.0,75.191,75.2651,75.191,75.2404,24600.0
2013-12-16 12:00:00,91.38,91.4,91.23,91.28,59800.0,75.2404,75.2569,75.1169,75.1581,59800.0
2013-12-16 12:10:00,91.26,91.27,91.16,91.22,30400.0,75.1416,75.1498,75.0593,75.1087,30400.0
2013-12-16 12:20:00,91.2,91.29,91.17,91.29,20200.0,75.0922,75.1663,75.0675,75.1663,20200.0
2013-12-16 12:30:00,91.28,91.33,91.21,91.33,22800.0,75.1581,75.1992,75.1004,75.1992,22800.0
2013-12-16 12:40:00,91.31,91.4,91.31,91.33,29200.0,75.1828,75.2569,75.1828,75.1992,29200.0
2013-12-16 12:50:00,91.35,91.46,91.35,91.39,37400.0,75.2157,75.3063,75.2157,75.2486,37400.0
2013-12-16 13:00:00,91.42,91.42,91.13,91.19,23800.0,75.2733,75.2733,75.0346,75.084,23800.0
2013-12-16 13:10:00,91.2,91.23,91.01,91.01,16400.0,75.0922,75.1169,74.9357,74.9357,16400.0
2013-12-16 13:20:00,91.02,91.11,90.9,91.11,30400.0,74.944,75.0181,74.8452,75.0181,30400.0
2013-12-16 13:30:00,91.11,91.23,91.06,91.2,27800.0,75.0181,75.1169,74.9769,75.0922,27800.0
2013-12-16 13:40:00,91.2,91.3,91.18,91.3,37400.0,75.0922,75.1745,75.0757,75.1745,37400.0
2013-12-16 13:50:00,91.31,91.45,91.31,91.42,29800.0,75.1828,75.298,75.1828,75.2733,29800.0
2013-12-16 14:00:00,91.42,91.58,91.42,91.51,31200.0,75.2733,75.4051,75.2733,75.3474,31200.0
2013-12-16 14:10:00,91.49,91.52,91.44,91.49,29200.0,75.331,75.3557,75.2898,75.331,29200.0
2013-12-16 14:20:00,91.5,91.5,91.39,91.4,22400.0,75.3392,75.3392,75.2486,75.2569,22400.0
2013-12-16 14:30:00,91.4,91.45,91.26,91.27,33400.0,75.2569,75.298,75.1416,75.1498,33400.0
2013-12-16 14:40:00,91.31,91.39,91.27,91.32,33400.0,75.1828,75.2486,75.1498,75.191,33400.0
2013-12-16 14:50:00,91.33,91.35,91.24,91.28,35800.0,75.1992,75.2157,75.1251,75.1581,35800.0
2013-12-16 15:00:00,91.3,91.35,91.28,91.33,43800.0,75.1745,75.2157,75.1581,75.1992,43800.0
2013-12-16 15:10:00,91.35,91.36,91.3,91.36,47800.0,75.2157,75.2239,75.1745,75.2239,47800.0
2013-12-16 15:20:00,91.35,91.39,91.26,91.28,63000.0,75.2157,75.2486,75.1416,75.1581,63000.0
2013-12-16 15:30:00,91.29,91.35,91.23,91.35,82400.0,75.1663,75.2157,75.1169,75.2157,82400.0
2013-12-16 15:40:00,91.33,91.42,91.3,91.33,117800.0,75.1992,75.2733,75.1745,75.1992,117800.0
2013-12-16 15:50:00,91.33,91.36,91.18,91.2,273600.0,75.1992,75.2239,75.0757,75.0922,273600.0
2013-12-17 09:30:00,91.61,91.72,91.08,91.32,62200.0,75.4298,75.5203,74.9934,75.191,62200.0
2013-12-17 09:40:00,91.32,91.35,91.02,91.16,32800.0,75.191,75.2157,74.944,75.0593,32800.0
2013-12-17 09:50:00,91.17,91.41,91.01,91.39,54600.0,75.0675,75.2651,74.9357,75.2486,54600.0
2013-12-17 10:00:00,91.36,91.41,91.17,91.19,38600.0,75.2239,75.2651,75.0675,75.084,38600.0
2013-12-17 10:10:00,91.22,91.3,91.03,91.03,40000.0,75.1087,75.1745,74.9522,74.9522,40000.0
2013-12-17 10:20:00,91.08,91.34,91.03,91.33,31600.0,74.9934,75.2075,74.9522,75.1992,31600.0
2013-12-17 10:30:00,91.32,91.44,91.19,91.42,42400.0,75.191,75.2898,75.084,75.2733,42400.0
2013-12-17 10:40:00,91.42,91.42,91.03,91.1,48200.0,75.2733,75.2733,74.9522,75.0099,48200.0
2013-12-17 10:50:00,91.07,91.13,90.96,91.08,39200.0,74.9851,75.0346,74.8946,74.9934,39200.0
2013-12-17 11:00:00,91.08,91.11,90.98,91.04,62400.0,74.9934,75.0181,74.911,74.9604,62400.0
2013-12-17 11:10:00,91.11,91.22,91.05,91.14,39600.0,75.0181,75.1087,74.9687,75.0428,39600.0
2013-12-17 11:20:00,91.16,91.17,90.97,91.11,34200.0,75.0593,75.0675,74.9028,75.0181,34200.0
2013-12-17 11:30:00,91.09,91.17,91.04,91.1,41200.0,75.0016,75.0675,74.9604,75.0099,41200.0
2013-12-17 11:40:00,91.08,91.13,90.98,91.1,33600.0,74.9934,75.0346,74.911,75.0099,33600.0
2013-12-17 11:50:00,91.13,91.15,91.04,91.08,24400.0,75.0346,75.051,74.9604,74.9934,24400.0
2013-12-17 12:00:00,91.07,91.24,91.05,91.17,19200.0,74.9851,75.1251,74.9687,75.0675,19200.0
2013-12-17 12:10:00,91.19,91.29,91.09,91.29,18800.0,75.084,75.1663,75.0016,75.1663,18800.0
2013-12-17 12:20:00,91.29,91.29,91.19,91.28,29000.0,75.1663,75.1663,75.084,75.1581,29000.0
2013-12-17 12:30:00,91.29,91.39,91.25,91.29,34800.0,75.1663,75.2486,75.1334,75.1663,34800.0
2013-12-17 12:40:00,91.3,91.48,91.29,91.46,34600.0,75.1745,75.3227,75.1663,75.3063,34600.0
2013-12-17 12:50:00,91.45,91.57,91.44,91.46,23200.0,75.298,75.3968,75.2898,75.3063,23200.0
2013-12-17 13:00:00,91.47,91.54,91.43,91.44,26000.0,75.3145,75.3721,75.2816,75.2898,26000.0
2013-12-17 13:10:00,91.43,91.53,91.36,91.52,32000.0,75.2816,75.3639,75.2239,75.3557,32000.0
2013-12-17 13:20:00,91.54,91.61,91.53,91.58,37600.0,75.3721,75.4298,75.3639,75.4051,37600.0
2013-12-17 13:30:00,91.61,91.73,91.55,91.64,61600.0,75.4298,75.5286,75.3804,75.4545,61600.0
2013-12-17 13:40:00,91.67,91.76,91.61,91.66,45600.0,75.4792,75.5533,75.4298,75.4709,45600.0
2013-12-17 13:50:00,91.66,91.7,91.63,91.69,50000.0,75.4709,75.5039,75.4462,75.4956,50000.0
2013-12-17 14:00:00,91.67,91.92,91.67,91.92,49400.0,75.4792,75.685,75.4792,75.685,49400.0
2013-12-17 14:10:00,91.92,92.0,91.86,91.86,44200.0,75.685,75.7509,75.6356,75.6356,44200.0
2013-12-17 14:20:00,91.86,91.98,91.84,91.92,55800.0,75.6356,75.7344,75.6192,75.685,55800.0
2013-12-17 14:30:00,91.9,91.92,91.73,91.74,45000.0,75.6686,75.685,75.5286,75.5368,45000.0
2013-12-17 14:40:00,91.72,91.82,91.72,91.82,41800.0,75.5203,75.6027,75.5203,75.6027,41800.0
2013-12-17 14:50:00,91.82,91.86,91.71,91.83,53400.0,75.6027,75.6356,75.5121,75.6109,53400.0
2013-12-17 15:00:00,91.83,91.86,91.76,91.85,40600.0,75.6109,75.6356,75.5533,75.6274,40600.0
2013-12-17 15:10:00,91.85,91.86,91.81,91.84,59400.0,75.6274,75.6356,75.5944,75.6192,59400.0
2013-12-17 15:20:00,91.85,91.97,91.82,91.96,89000.0,75.6274,75.7262,75.6027,75.718,89000.0
2013-12-17 15:30:00,91.98,92.0,91.89,91.99,109200.0,75.7344,75.7509,75.6603,75.7427,109200.0
2013-12-17 15:40:00,91.98,92.0,91.92,91.96,124600.0,75.7344,75.7509,75.685,75.718,124600.0
2013-12-17 15:50:00,91.96,91.97,91.77,91.79,171600.0,75.718,75.7262,75.5615,75.578,171600.0
2013-12-18 09:30:00,92.51,93.29,91.74,91.82,44200.0,76.1708,76.8131,75.5368,75.6027,44200.0
2013-12-18 09:40:00,91.72,91.92,91.45,91.5,32800.0,75.5203,75.685,75.298,75.3392,32800.0
2013-12-18 09:50:00,91.47,91.77,91.23,91.31,40000.0,75.3145,75.5615,75.1169,75.1828,40000.0
2013-12-18 10:00:00,91.28,91.49,91.28,91.49,33800.0,75.1581,75.331,75.1581,75.331,33800.0
2013-12-18 10:10:00,91.48,91.62,91.39,91.51,32400.0,75.3227,75.438,75.2486,75.3474,32400.0
2013-12-18 10:20:00,91.5,91.54,91.36,91.45,31600.0,75.3392,75.3721,75.2239,75.298,31600.0
2013-12-18 10:30:00,91.45,91.47,91.27,91.31,45400.0,75.298,75.3145,75.1498,75.1828,45400.0
2013-12-18 10:40:00,91.31,91.31,91.04,91.06,43800.0,75.1828,75.1828,74.9604,74.9769,43800.0
2013-12-18 10:50:00,91.1,91.12,90.94,91.12,41600.0,75.0099,75.0263,74.8781,75.0263,41600.0
2013-12-18 11:00:00,91.12,91.19,91.11,91.14,22800.0,75.0263,75.084,75.0181,75.0428,22800.0
2013-12-18 11:10:00,91.14,91.24,91.11,91.15,28400.0,75.0428,75.1251,75.0181,75.051,28400.0
2013-12-18 11:20:00,91.14,91.16,90.96,91.0,26200.0,75.0428,75.0593,74.8946,74.9275,26200.0
2013-12-18 11:30:00,90.99,91.09,90.98,91.07,21600.0,74.9193,75.0016,74.911,74.9851,21600.0
2013-12-18 11:40:00,91.04,91.06,90.92,91.0,25600.0,74.9604,74.9769,74.8616,74.9275,25600.0
2013-12-18 11:50:00,91.0,91.1,90.92,91.08,29400.0,74.9275,75.0099,74.8616,74.9934,29400.0
2013-12-18 12:00:00,91.07,91.13,91.0,91.01,21400.0,74.9851,75.0346,74.9275,74.9357,21400.0
2013-12-18 12:10:00,91.05,91.19,91.02,91.16,26800.0,74.9687,75.084,74.944,75.0593,26800.0
2013-12-18 12:20:00,91.12,91.19,91.11,91.19,33000.0,75.0263,75.084,75.0181,75.084,33000.0
2013-12-18 12:30:00,91.18,91.22,91.1,91.16,35600.0,75.0757,75.1087,75.0099,75.0593,35600.0
2013-12-18 12:40:00,91.16,91.19,91.11,91.14,27000.0,75.0593,75.084,75.0181,75.0428,27000.0
2013-12-18 12:50:00,91.16,91.19,91.05,91.05,19000.0,75.0593,75.084,74.9687,74.9687,19000.0
2013-12-18 13:00:00,91.1,91.1,90.95,91.01,28600.0,75.0099,75.0099,74.8863,74.9357,28600.0
2013-12-18 13:10:00,91.04,91.05,90.8,90.94,34000.0,74.9604,74.9687,74.7628,74.8781,34000.0
2013-12-18 13:20:00,90.89,91.02,90.85,91.02,29200.0,74.8369,74.944,74.804,74.944,29200.0
2013-12-18 13:30:00,90.98,91.03,90.9,91.03,23800.0,74.911,74.9522,74.8452,74.9522,23800.0
2013-12-18 13:40:00,91.0,91.08,90.99,91.04,23000.0,74.9275,74.9934,74.9193,74.9604,23000.0
2013-12-18 13:50:00,91.07,91.39,90.98,91.11,47000.0,74.9851,75.2486,74.911,75.0181,47000.0
2013-12-18 14:00:00,91.1,92.33,90.45,91.81,128000.0,75.0099,76.0226,74.4747,75.5944,128000.0
2013-12-18 14:10:00,91.86,92.08,91.55,91.76,68000.0,75.6356,75.8168,75.3804,75.5533,68000.0
2013-12-18 14:20:00,91.72,92.04,91.65,91.82,65200.0,75.5203,75.7838,75.4627,75.6027,65200.0
2013-12-18 14:30:00,91.85,92.45,91.76,92.45,109600.0,75.6274,76.1214,75.5533,76.1214,109600.0
2013-12-18 14:40:00,92.48,92.49,92.11,92.24,123400.0,76.1461,76.1543,75.8415,75.9485,123400.0
2013-12-18 14:50:00,92.23,92.41,92.2,92.36,63400.0,75.9403,76.0885,75.9156,76.0473,63400.0
2013-12-18 15:00:00,92.34,92.38,92.21,92.26,69400.0,76.0308,76.0638,75.9238,75.965,69400.0
2013-12-18 15:10:00,92.26,92.74,92.26,92.61,97600.0,75.965,76.3602,75.965,76.2532,97600.0
2013-12-18 15:20:00,92.64,92.67,92.33,92.41,63200.0,76.2779,76.3026,76.0226,76.0885,63200.0
2013-12-18 15:30:00,92.41,92.67,92.38,92.66,80200.0,76.0885,76.3026,76.0638,76.2943,80200.0
2013-12-18 15:40:00,92.63,92.82,92.61,92.64,122800.0,76.2696,76.4261,76.2532,76.2779,122800.0
2013-12-18 15:50:00,92.64,92.67,92.48,92.6,395800.0,76.2779,76.3026,76.1461,76.2449,395800.0
2013-12-19 09:30:00,92.43,92.67,92.21,92.61,55000.0,76.1049,76.3026,75.9238,76.2532,55000.0
2013-12-19 09:40:00,92.67,92.89,92.45,92.57,40400.0,76.3026,76.4837,76.1214,76.2202,40400.0
2013-12-19 09:50:00,92.49,92.72,92.39,92.49,38000.0,76.1543,76.3437,76.072,76.1543,38000.0
2013-12-19 10:00:00,92.53,92.59,92.39,92.52,26200.0,76.1873,76.2367,76.072,76.179,26200.0
2013-12-19 10:10:00,92.53,92.73,92.44,92.73,52600.0,76.1873,76.352,76.1132,76.352,52600.0
2013-12-19 10:20:00,92.75,92.9,92.69,92.87,40600.0,76.3684,76.4919,76.319,76.4672,40600.0
2013-12-19 10:30:00,92.91,92.91,92.6,92.64,38000.0,76.5002,76.5002,76.2449,76.2779,38000.0
2013-12-19 10:40:00,92.61,92.72,92.57,92.6,32600.0,76.2532,76.3437,76.2202,76.2449,32600.0
2013-12-19 10:50:00,92.6,92.62,92.45,92.49,35000.0,76.2449,76.2614,76.1214,76.1543,35000.0
2013-12-19 11:00:00,92.46,92.56,92.4,92.5,31800.0,76.1296,76.212,76.0802,76.1626,31800.0
2013-12-19 11:10:00,92.51,92.56,92.39,92.39,39400.0,76.1708,76.212,76.072,76.072,39400.0
2013-12-19 11:20:00,92.42,92.42,92.17,92.22,49000.0,76.0967,76.0967,75.8909,75.932,49000.0
2013-12-19 11:30:00,92.22,92.48,92.22,92.39,40800.0,75.932,76.1461,75.932,76.072,40800.0
2013-12-19 11:40:00,92.39,92.49,92.34,92.39,22400.0,76.072,76.1543,76.0308,76.072,22400.0
2013-12-19 11:50:00,92.34,92.61,92.34,92.61,26400.0,76.0308,76.2532,76.0308,76.2532,26400.0
2013-12-19 12:00:00,92.57,92.57,92.39,92.44,40400.0,76.2202,76.2202,76.072,76.1132,40400.0
2013-12-19 12:10:00,92.49,92.61,92.48,92.58,30000.0,76.1543,76.2532,76.1461,76.2285,30000.0
2013-12-19 12:20:00,92.55,92.67,92.54,92.64,31800.0,76.2038,76.3026,76.1955,76.2779,31800.0
2013-12-19 12:30:00,92.57,92.67,92.57,92.61,17600.0,76.2202,76.3026,76.2202,76.2532,17600.0
2013-12-19 12:40:00,92.63,92.67,92.58,92.67,21800.0,76.2696,76.3026,76.2285,76.3026,21800.0
2013-12-19 12:50:00,92.66,92.74,92.61,92.67,27600.0,76.2943,76.3602,76.2532,76.3026,27600.0
2013-12-19 13:00:00,92.68,92.83,92.64,92.79,27600.0,76.3108,76.4343,76.2779,76.4014,27600.0
2013-12-19 13:10:00,92.79,92.87,92.75,92.81,40800.0,76.4014,76.4672,76.3684,76.4178,40800.0
2013-12-19 13:20:00,92.82,92.86,92.76,92.77,23200.0,76.4261,76.459,76.3767,76.3849,23200.0
2013-12-19 13:30:00,92.79,92.8,92.64,92.68,29200.0,76.4014,76.4096,76.2779,76.3108,29200.0
2013-12-19 13:40:00,92.67,92.69,92.57,92.63,36000.0,76.3026,76.319,76.2202,76.2696,36000.0
2013-12-19 13:50:00,92.58,92.67,92.57,92.67,21600.0,76.2285,76.3026,76.2202,76.3026,21600.0
2013-12-19 14:00:00,92.66,92.68,92.59,92.68,32800.0,76.2943,76.3108,76.2367,76.3108,32800.0
2013-12-19 14:10:00,92.67,92.72,92.63,92.64,31600.0,76.3026,76.3437,76.2696,76.2779,31600.0
2013-12-19 14:20:00,92.64,92.66,92.55,92.61,33800.0,76.2779,76.2943,76.2038,76.2532,33800.0
2013-12-19 14:30:00,92.6,92.72,92.58,92.67,34600.0,76.2449,76.3437,76.2285,76.3026,34600.0
2013-12-19 14:40:00,92.67,92.71,92.62,92.62,41200.0,76.3026,76.3355,76.2614,76.2614,41200.0
2013-12-19 14:50:00,92.63,92.74,92.6,92.73,44600.0,76.2696,76.3602,76.2449,76.352,44600.0
2013-12-19 15:00:00,92.72,92.82,92.67,92.78,46200.0,76.3437,76.4261,76.3026,76.3931,46200.0
2013-12-19 15:10:00,92.75,92.89,92.75,92.83,54000.0,76.3684,76.4837,76.3684,76.4343,54000.0
2013-12-19 15:20:00,92.83,92.88,92.78,92.8,36400.0,76.4343,76.4755,76.3931,76.4096,36400.0
2013-12-19 15:30:00,92.79,92.81,92.67,92.79,70400.0,76.4014,76.4178,76.3026,76.4014,70400.0
2013-12-19 15:40:00,92.79,92.79,92.49,92.52,111200.0,76.4014,76.4014,76.1543,76.179,111200.0
2013-12-19 15:50:00,92.54,92.73,92.49,92.66,247000.0,76.1955,76.352,76.1543,76.2943,247000.0
2013-12-20 09:30:00,92.51,93.22,92.39,93.14,303400.0,76.1708,76.7554,76.072,76.6895,303400.0
2013-12-20 09:40:00,93.04,93.4,92.99,93.2,42800.0,76.6072,76.9036,76.566,76.7389,42800.0
2013-12-20 09:50:00,93.13,93.24,93.03,93.1,24800.0,76.6813,76.7719,76.599,76.6566,24800.0
2013-12-20 10:00:00,93.1,93.17,92.96,93.05,60200.0,76.6566,76.7142,76.5413,76.6154,60200.0
2013-12-20 10:10:00,93.06,93.36,93.04,93.34,26400.0,76.6237,76.8707,76.6072,76.8542,26400.0
2013-12-20 10:20:00,93.27,93.27,93.06,93.2,51600.0,76.7966,76.7966,76.6237,76.7389,51600.0
2013-12-20 10:30:00,93.13,93.3,93.07,93.23,31600.0,76.6813,76.8213,76.6319,76.7636,31600.0
2013-12-20 10:40:00,93.24,93.31,93.19,93.19,40000.0,76.7719,76.8295,76.7307,76.7307,40000.0
2013-12-20 10:50:00,93.23,93.24,92.83,92.83,43600.0,76.7636,76.7719,76.4343,76.4343,43600.0
2013-12-20 11:00:00,92.77,92.83,92.63,92.81,28800.0,76.3849,76.4343,76.2696,76.4178,28800.0
2013-12-20 11:10:00,92.76,92.95,92.76,92.93,39400.0,76.3767,76.5331,76.3767,76.5166,39400.0
2013-12-20 11:20:00,92.97,93.19,92.92,93.06,23000.0,76.5496,76.7307,76.5084,76.6237,23000.0
2013-12-20 11:30:00,93.01,93.15,93.01,93.07,25000.0,76.5825,76.6978,76.5825,76.6319,25000.0
2013-12-20 11:40:00,93.08,93.21,93.05,93.11,21200.0,76.6401,76.7472,76.6154,76.6648,21200.0
2013-12-20 11:50:00,93.11,93.17,93.05,93.08,29000.0,76.6648,76.7142,76.6154,76.6401,29000.0
2013-12-20 12:00:00,93.14,93.24,93.07,93.24,14200.0,76.6895,76.7719,76.6319,76.7719,14200.0
2013-12-20 12:10:00,93.17,93.23,93.11,93.2,23200.0,76.7142,76.7636,76.6648,76.7389,23200.0
2013-12-20 12:20:00,93.23,93.3,93.14,93.23,35000.0,76.7636,76.8213,76.6895,76.7636,35000.0
2013-12-20 12:30:00,93.23,93.38,93.23,93.34,12600.0,76.7636,76.8872,76.7636,76.8542,12600.0
2013-12-20 12:40:00,93.33,93.39,93.29,93.38,17200.0,76.846,76.8954,76.8131,76.8872,17200.0
2013-12-20 12:50:00,93.36,93.39,93.26,93.26,29800.0,76.8707,76.8954,76.7883,76.7883,29800.0
2013-12-20 13:00:00,93.32,93.39,93.29,93.39,31000.0,76.8378,76.8954,76.8131,76.8954,31000.0
2013-12-20 13:10:00,93.37,93.39,93.22,93.25,21800.0,76.8789,76.8954,76.7554,76.7801,21800.0
2013-12-20 13:20:00,93.22,93.28,93.22,93.28,22200.0,76.7554,76.8048,76.7554,76.8048,22200.0
2013-12-20 13:30:00,93.27,93.31,93.22,93.28,32400.0,76.7966,76.8295,76.7554,76.8048,32400.0
2013-12-20 13:40:00,93.27,93.36,93.27,93.35,25600.0,76.7966,76.8707,76.7966,76.8625,25600.0
2013-12-20 13:50:00,93.35,93.45,93.33,93.45,27800.0,76.8625,76.9448,76.846,76.9448,27800.0
2013-12-20 14:00:00,93.45,93.61,93.45,93.61,41800.0,76.9448,77.0765,76.9448,77.0765,41800.0
2013-12-20 14:10:00,93.61,93.67,93.59,93.65,47200.0,77.0765,77.1259,77.0601,77.1095,47200.0
2013-12-20 14:20:00,93.67,93.67,93.6,93.6,29400.0,77.1259,77.1259,77.0683,77.0683,29400.0
2013-12-20 14:30:00,93.61,93.64,93.56,93.57,38800.0,77.0765,77.1012,77.0354,77.0436,38800.0
2013-12-20 14:40:00,93.57,93.65,93.52,93.61,42200.0,77.0436,77.1095,77.0024,77.0765,42200.0
2013-12-20 14:50:00,93.58,93.61,93.52,93.53,40600.0,77.0518,77.0765,77.0024,77.0107,40600.0
2013-12-20 15:00:00,93.56,93.56,93.39,93.42,62400.0,77.0354,77.0354,76.8954,76.9201,62400.0
2013-12-20 15:10:00,93.42,93.53,93.37,93.5,63800.0,76.9201,77.0107,76.8789,76.986,63800.0
2013-12-20 15:20:00,93.48,93.5,93.33,93.35,62600.0,76.9695,76.986,76.846,76.8625,62600.0
2013-12-20 15:30:00,93.36,93.49,93.34,93.49,86200.0,76.8707,76.9777,76.8542,76.9777,86200.0
2013-12-20 15:40:00,93.51,93.56,93.42,93.55,206600.0,76.9942,77.0354,76.9201,77.0271,206600.0
2013-12-20 15:50:00,93.54,93.54,93.21,93.33,360000.0,77.0189,77.0189,76.7472,76.846,360000.0
2013-12-23 09:30:00,93.7,93.71,93.15,93.15,42600.0,77.1506,77.1589,76.6978,76.6978,42600.0
2013-12-23 09:40:00,93.14,93.35,92.86,92.86,51200.0,76.6895,76.8625,76.459,76.459,51200.0
2013-12-23 09:50:00,92.89,92.96,92.62,92.75,74000.0,76.4837,76.5413,76.2614,76.3684,74000.0
2013-12-23 10:00:00,92.78,93.03,92.76,92.97,83600.0,76.3931,76.599,76.3767,76.5496,83600.0
2013-12-23 10:10:00,92.89,93.05,92.83,92.95,55000.0,76.4837,76.6154,76.4343,76.5331,55000.0
2013-12-23 10:20:00,92.94,93.05,92.86,92.97,58200.0,76.5249,76.6154,76.459,76.5496,58200.0
2013-12-23 10:30:00,92.92,92.97,92.8,92.84,29000.0,76.5084,76.5496,76.4096,76.4425,29000.0
2013-12-23 10:40:00,92.86,93.08,92.82,92.93,48000.0,76.459,76.6401,76.4261,76.5166,48000.0
2013-12-23 10:50:00,92.9,92.96,92.82,92.86,37400.0,76.4919,76.5413,76.4261,76.459,37400.0
2013-12-23 11:00:00,92.84,93.16,92.83,93.16,31600.0,76.4425,76.706,76.4343,76.706,31600.0
2013-12-23 11:10:00,93.13,93.18,93.09,93.17,35600.0,76.6813,76.7225,76.6484,76.7142,35600.0
2013-12-23 11:20:00,93.19,93.19,93.07,93.13,21200.0,76.7307,76.7307,76.6319,76.6813,21200.0
2013-12-23 11:30:00,93.14,93.2,92.99,93.03,26800.0,76.6895,76.7389,76.566,76.599,26800.0
2013-12-23 11:40:00,93.03,93.08,92.93,92.97,24800.0,76.599,76.6401,76.5166,76.5496,24800.0
2013-12-23 11:50:00,92.97,93.05,92.92,92.95,23000.0,76.5496,76.6154,76.5084,76.5331,23000.0
2013-12-23 12:00:00,92.95,93.06,92.92,93.02,28000.0,76.5331,76.6237,76.5084,76.5907,28000.0
2013-12-23 12:10:00,93.02,93.11,92.96,93.07,25400.0,76.5907,76.6648,76.5413,76.6319,25400.0
2013-12-23 12:20:00,93.05,93.14,93.04,93.08,14600.0,76.6154,76.6895,76.6072,76.6401,14600.0
2013-12-23 12:30:00,93.11,93.16,93.06,93.06,24400.0,76.6648,76.706,76.6237,76.6237,24400.0
2013-12-23 12:40:00,93.05,93.05,92.97,93.01,24000.0,76.6154,76.6154,76.5496,76.5825,24000.0
2013-12-23 12:50:00,93.0,93.08,92.88,92.89,37800.0,76.5743,76.6401,76.4755,76.4837,37800.0
2013-12-23 13:00:00,92.87,92.97,92.81,92.85,33000.0,76.4672,76.5496,76.4178,76.4508,33000.0
2013-12-23 13:10:00,92.83,92.89,92.77,92.81,28400.0,76.4343,76.4837,76.3849,76.4178,28400.0
2013-12-23 13:20:00,92.8,92.82,92.76,92.82,26800.0,76.4096,76.4261,76.3767,76.4261,26800.0
2013-12-23 13:30:00,92.82,92.86,92.72,92.72,27800.0,76.4261,76.459,76.3437,76.3437,27800.0
2013-12-23 13:40:00,92.7,92.74,92.57,92.64,54800.0,76.3273,76.3602,76.2202,76.2779,54800.0
2013-12-23 13:50:00,92.59,92.64,92.54,92.63,41000.0,76.2367,76.2779,76.1955,76.2696,41000.0
2013-12-23 14:00:00,92.63,92.71,92.6,92.67,57600.0,76.2696,76.3355,76.2449,76.3026,57600.0
2013-12-23 14:10:00,92.69,92.79,92.66,92.72,41400.0,76.319,76.4014,76.2943,76.3437,41400.0
2013-12-23 14:20:00,92.71,92.73,92.66,92.66,34200.0,76.3355,76.352,76.2943,76.2943,34200.0
2013-12-23 14:30:00,92.66,92.75,92.66,92.71,43400.0,76.2943,76.3684,76.2943,76.3355,43400.0
2013-12-23 14:40:00,92.71,92.77,92.66,92.74,34400.0,76.3355,76.3849,76.2943,76.3602,34400.0
2013-12-23 14:50:00,92.74,92.75,92.65,92.75,34400.0,76.3602,76.3684,76.2861,76.3684,34400.0
2013-12-23 15:00:00,92.72,92.79,92.69,92.71,35000.0,76.3437,76.4014,76.319,76.3355,35000.0
2013-12-23 15:10:00,92.72,92.86,92.71,92.85,66600.0,76.3437,76.459,76.3355,76.4508,66600.0
2013-12-23 15:20:00,92.85,93.17,92.75,92.83,65000.0,76.4508,76.7142,76.3684,76.4343,65000.0
2013-12-23 15:30:00,92.82,92.89,92.8,92.84,70800.0,76.4261,76.4837,76.4096,76.4425,70800.0
2013-12-23 15:40:00,92.84,92.89,92.79,92.81,94800.0,76.4425,76.4837,76.4014,76.4178,94800.0
2013-12-23 15:50:00,92.8,92.89,92.72,92.79,162600.0,76.4096,76.4837,76.3437,76.4014,162600.0
2013-12-24 09:30:00,92.81,93.37,92.81,93.22,28400.0,76.4178,76.8789,76.4178,76.7554,28400.0
2013-12-24 09:40:00,93.19,93.32,92.97,93.18,37600.0,76.7307,76.8378,76.5496,76.7225,37600.0
2013-12-24 09:50:00,93.22,93.46,93.22,93.38,18000.0,76.7554,76.953,76.7554,76.8872,18000.0
2013-12-24 10:00:00,93.38,93.42,93.21,93.31,29600.0,76.8872,76.9201,76.7472,76.8295,29600.0
2013-12-24 10:10:00,93.32,93.51,93.25,93.51,20400.0,76.8378,76.9942,76.7801,76.9942,20400.0
2013-12-24 10:20:00,93.51,93.63,93.48,93.63,14400.0,76.9942,77.093,76.9695,77.093,14400.0
2013-12-24 10:30:00,93.59,93.67,93.54,93.66,17200.0,77.0601,77.1259,77.0189,77.1177,17200.0
2013-12-24 10:40:00,93.66,93.68,93.57,93.57,11000.0,77.1177,77.1342,77.0436,77.0436,11000.0
2013-12-24 10:50:00,93.57,93.74,93.57,93.67,18000.0,77.0436,77.1836,77.0436,77.1259,18000.0
2013-12-24 11:00:00,93.67,93.71,93.5,93.55,25400.0,77.1259,77.1589,76.986,77.0271,25400.0
2013-12-24 11:10:00,93.53,93.57,93.47,93.48,27800.0,77.0107,77.0436,76.9613,76.9695,27800.0
2013-12-24 11:20:00,93.47,93.57,93.46,93.57,16200.0,76.9613,77.0436,76.953,77.0436,16200.0
2013-12-24 11:30:00,93.56,93.68,93.5,93.5,15400.0,77.0354,77.1342,76.986,76.986,15400.0
2013-12-24 11:40:00,93.58,93.63,93.54,93.61,17000.0,77.0518,77.093,77.0189,77.0765,17000.0
2013-12-24 11:50:00,93.59,93.71,93.59,93.67,21800.0,77.0601,77.1589,77.0601,77.1259,21800.0
2013-12-24 12:00:00,93.67,93.71,93.6,93.67,22200.0,77.1259,77.1589,77.0683,77.1259,22200.0
2013-12-24 12:10:00,93.69,93.69,93.6,93.63,20600.0,77.1424,77.1424,77.0683,77.093,20600.0
2013-12-24 12:20:00,93.63,93.72,93.63,93.63,24200.0,77.093,77.1671,77.093,77.093,24200.0
2013-12-24 12:30:00,93.64,93.7,93.59,93.66,29400.0,77.1012,77.1506,77.0601,77.1177,29400.0
2013-12-24 12:40:00,93.7,93.75,93.64,93.74,32000.0,77.1506,77.1918,77.1012,77.1836,32000.0
2013-12-24 12:50:00,93.74,93.8,93.69,93.79,48200.0,77.1836,77.233,77.1424,77.2247,48200.0
2013-12-26 09:30:00,93.92,94.06,93.54,93.84,28400.0,77.3318,77.4471,77.0189,77.2659,28400.0
2013-12-26 09:40:00,93.92,93.92,93.67,93.73,24000.0,77.3318,77.3318,77.1259,77.1753,24000.0
2013-12-26 09:50:00,93.73,94.04,93.7,93.78,23800.0,77.1753,77.4306,77.1506,77.2165,23800.0
2013-12-26 10:00:00,93.84,93.98,93.8,93.88,52400.0,77.2659,77.3812,77.233,77.2988,52400.0
2013-12-26 10:10:00,93.86,93.96,93.83,93.93,26800.0,77.2824,77.3647,77.2577,77.34,26800.0
2013-12-26 10:20:00,93.91,94.0,93.84,93.94,26400.0,77.3235,77.3977,77.2659,77.3482,26400.0
2013-12-26 10:30:00,93.95,94.0,93.86,94.0,21800.0,77.3565,77.3977,77.2824,77.3977,21800.0
2013-12-26 10:40:00,93.95,94.01,93.86,93.92,15000.0,77.3565,77.4059,77.2824,77.3318,15000.0
2013-12-26 10:50:00,93.92,93.94,93.81,93.94,15000.0,77.3318,77.3482,77.2412,77.3482,15000.0
2013-12-26 11:00:00,93.88,93.92,93.79,93.79,51400.0,77.2988,77.3318,77.2247,77.2247,51400.0
2013-12-26 11:10:00,93.81,93.89,93.74,93.78,18800.0,77.2412,77.3071,77.1836,77.2165,18800.0
2013-12-26 11:20:00,93.78,93.85,93.67,93.71,18400.0,77.2165,77.2741,77.1259,77.1589,18400.0
2013-12-26 11:30:00,93.71,93.81,93.7,93.71,13000.0,77.1589,77.2412,77.1506,77.1589,13000.0
2013-12-26 11:40:00,93.7,93.79,93.65,93.76,15800.0,77.1506,77.2247,77.1095,77.2,15800.0
2013-12-26 11:50:00,93.81,93.85,93.69,93.71,12400.0,77.2412,77.2741,77.1424,77.1589,12400.0
2013-12-26 12:00:00,93.73,93.85,93.71,93.81,14800.0,77.1753,77.2741,77.1589,77.2412,14800.0
2013-12-26 12:10:00,93.82,93.83,93.79,93.8,9200.0,77.2494,77.2577,77.2247,77.233,9200.0
2013-12-26 12:20:00,93.8,93.89,93.79,93.85,13400.0,77.233,77.3071,77.2247,77.2741,13400.0
2013-12-26 12:30:00,93.88,94.03,93.88,94.02,17400.0,77.2988,77.4224,77.2988,77.4141,17400.0
2013-12-26 12:40:00,94.04,94.09,93.95,94.05,15000.0,77.4306,77.4718,77.3565,77.4388,15000.0
2013-12-26 12:50:00,94.05,94.05,93.95,93.98,8800.0,77.4388,77.4388,77.3565,77.3812,8800.0
2013-12-26 13:00:00,93.98,94.04,93.98,94.03,11200.0,77.3812,77.4306,77.3812,77.4224,11200.0
2013-12-26 13:10:00,94.02,94.08,94.01,94.07,12800.0,77.4141,77.4635,77.4059,77.4553,12800.0
2013-12-26 13:20:00,94.05,94.08,94.0,94.08,11800.0,77.4388,77.4635,77.3977,77.4635,11800.0
2013-12-26 13:30:00,94.08,94.12,94.02,94.08,17600.0,77.4635,77.4965,77.4141,77.4635,17600.0
2013-12-26 13:40:00,94.08,94.13,94.02,94.03,13000.0,77.4635,77.5047,77.4141,77.4224,13000.0
2013-12-26 13:50:00,94.04,94.12,93.98,94.02,22800.0,77.4306,77.4965,77.3812,77.4141,22800.0
2013-12-26 14:00:00,94.09,94.1,94.02,94.08,13400.0,77.4718,77.48,77.4141,77.4635,13400.0
2013-12-26 14:10:00,94.08,94.11,94.0,94.0,13600.0,77.4635,77.4882,77.3977,77.3977,13600.0
2013-12-26 14:20:00,94.04,94.11,94.0,94.11,16800.0,77.4306,77.4882,77.3977,77.4882,16800.0
2013-12-26 14:30:00,94.1,94.14,94.04,94.04,18800.0,77.48,77.5129,77.4306,77.4306,18800.0
2013-12-26 14:40:00,94.06,94.08,93.98,94.01,17400.0,77.4471,77.4635,77.3812,77.4059,17400.0
2013-12-26 14:50:00,94.0,94.1,93.99,94.01,17200.0,77.3977,77.48,77.3894,77.4059,17200.0
2013-12-26 15:00:00,94.02,94.19,94.02,94.14,17800.0,77.4141,77.5541,77.4141,77.5129,17800.0
2013-12-26 15:10:00,94.19,94.19,94.0,94.08,20200.0,77.5541,77.5541,77.3977,77.4635,20200.0
2013-12-26 15:20:00,94.07,94.09,94.0,94.07,18400.0,77.4553,77.4718,77.3977,77.4553,18400.0
2013-12-26 15:30:00,94.08,94.17,94.04,94.12,29800.0,77.4635,77.5376,77.4306,77.4965,29800.0
2013-12-26 15:40:00,94.14,94.17,94.07,94.07,37000.0,77.5129,77.5376,77.4553,77.4553,37000.0
2013-12-26 15:50:00,94.05,94.08,93.94,94.04,99600.0,77.4388,77.4635,77.3482,77.4306,99600.0
2013-12-27 09:30:00,94.29,94.42,93.9,93.92,25800.0,77.6364,77.7435,77.3153,77.3318,25800.0
2013-12-27 09:40:00,94.0,94.21,93.91,93.99,26200.0,77.3977,77.5706,77.3235,77.3894,26200.0
2013-12-27 09:50:00,93.99,94.14,93.91,94.05,30800.0,77.3894,77.5129,77.3235,77.4388,30800.0
2013-12-27 10:00:00,94.03,94.29,93.98,94.12,21800.0,77.4224,77.6364,77.3812,77.4965,21800.0
2013-12-27 10:10:00,94.19,94.2,93.99,94.08,59400.0,77.5541,77.5623,77.3894,77.4635,59400.0
2013-12-27 10:20:00,94.08,94.23,94.03,94.23,53800.0,77.4635,77.587,77.4224,77.587,53800.0
2013-12-27 10:30:00,94.23,94.29,94.16,94.24,17600.0,77.587,77.6364,77.5294,77.5953,17600.0
2013-12-27 10:40:00,94.23,94.23,93.99,94.0,21600.0,77.587,77.587,77.3894,77.3977,21600.0
2013-12-27 10:50:00,94.0,94.06,93.91,93.92,31600.0,77.3977,77.4471,77.3235,77.3318,31600.0
2013-12-27 11:00:00,93.92,94.12,93.92,94.11,25600.0,77.3318,77.4965,77.3318,77.4882,25600.0
2013-12-27 11:10:00,94.09,94.16,94.03,94.12,16600.0,77.4718,77.5294,77.4224,77.4965,16600.0
2013-12-27 11:20:00,94.11,94.12,93.95,94.09,20800.0,77.4882,77.4965,77.3565,77.4718,20800.0
2013-12-27 11:30:00,94.11,94.23,94.04,94.04,14800.0,77.4882,77.587,77.4306,77.4306,14800.0
2013-12-27 11:40:00,94.02,94.13,94.02,94.08,11200.0,77.4141,77.5047,77.4141,77.4635,11200.0
2013-12-27 11:50:00,94.05,94.22,94.05,94.22,16200.0,77.4388,77.5788,77.4388,77.5788,16200.0
2013-12-27 12:00:00,94.18,94.18,94.06,94.11,15000.0,77.5459,77.5459,77.4471,77.4882,15000.0
2013-12-27 12:10:00,94.1,94.13,93.92,93.92,11000.0,77.48,77.5047,77.3318,77.3318,11000.0
2013-12-27 12:20:00,93.97,94.04,93.92,94.0,9800.0,77.3729,77.4306,77.3318,77.3977,9800.0
2013-12-27 12:30:00,93.95,93.99,93.92,93.92,17400.0,77.3565,77.3894,77.3318,77.3318,17400.0
2013-12-27 12:40:00,93.91,93.91,93.71,93.79,13600.0,77.3235,77.3235,77.1589,77.2247,13600.0
2013-12-27 12:50:00,93.78,93.86,93.76,93.82,10200.0,77.2165,77.2824,77.2,77.2494,10200.0
2013-12-27 13:00:00,93.77,93.89,93.73,93.73,26200.0,77.2083,77.3071,77.1753,77.1753,26200.0
2013-12-27 13:10:00,93.79,93.79,93.63,93.65,19000.0,77.2247,77.2247,77.093,77.1095,19000.0
2013-12-27 13:20:00,93.67,93.71,93.64,93.69,10000.0,77.1259,77.1589,77.1012,77.1424,10000.0
2013-12-27 13:30:00,93.67,93.77,93.66,93.77,16400.0,77.1259,77.2083,77.1177,77.2083,16400.0
2013-12-27 13:40:00,93.77,93.77,93.67,93.72,14600.0,77.2083,77.2083,77.1259,77.1671,14600.0
2013-12-27 13:50:00,93.67,93.82,93.67,93.81,8800.0,77.1259,77.2494,77.1259,77.2412,8800.0
2013-12-27 14:00:00,93.81,93.91,93.81,93.85,22000.0,77.2412,77.3235,77.2412,77.2741,22000.0
2013-12-27 14:10:00,93.85,94.04,93.85,93.97,86200.0,77.2741,77.4306,77.2741,77.3729,86200.0
2013-12-27 14:20:00,93.97,94.0,93.86,93.87,40400.0,77.3729,77.3977,77.2824,77.2906,40400.0
2013-12-27 14:30:00,93.97,93.97,93.87,93.89,14000.0,77.3729,77.3729,77.2906,77.3071,14000.0
2013-12-27 14:40:00,93.89,93.91,93.83,93.86,20200.0,77.3071,77.3235,77.2577,77.2824,20200.0
2013-12-27 14:50:00,93.86,93.88,93.8,93.8,18000.0,77.2824,77.2988,77.233,77.233,18000.0
2013-12-27 15:00:00,93.81,93.88,93.79,93.86,27200.0,77.2412,77.2988,77.2247,77.2824,27200.0
2013-12-27 15:10:00,93.88,93.88,93.78,93.86,24000.0,77.2988,77.2988,77.2165,77.2824,24000.0
2013-12-27 15:20:00,93.85,93.91,93.79,93.91,24600.0,77.2741,77.3235,77.2247,77.3235,24600.0
2013-12-27 15:30:00,93.91,94.06,93.91,94.02,31400.0,77.3235,77.4471,77.3235,77.4141,31400.0
2013-12-27 15:40:00,94.01,94.05,93.95,94.0,66400.0,77.4059,77.4388,77.3565,77.3977,66400.0
2013-12-27 15:50:00,94.01,94.06,93.86,93.9,82200.0,77.4059,77.4471,77.2824,77.3153,82200.0
2013-12-30 09:30:00,93.91,94.21,93.73,93.78,41600.0,77.3235,77.5706,77.1753,77.2165,41600.0
2013-12-30 09:40:00,93.73,93.94,93.73,93.74,41000.0,77.1753,77.3482,77.1753,77.1836,41000.0
2013-12-30 09:50:00,93.73,93.86,93.64,93.8,34000.0,77.1753,77.2824,77.1012,77.233,34000.0
2013-12-30 10:00:00,93.8,93.9,93.71,93.72,32800.0,77.233,77.3153,77.1589,77.1671,32800.0
2013-12-30 10:10:00,93.69,93.89,93.69,93.72,28600.0,77.1424,77.3071,77.1424,77.1671,28600.0
2013-12-30 10:20:00,93.72,93.79,93.55,93.64,30800.0,77.1671,77.2247,77.0271,77.1012,30800.0
2013-12-30 10:30:00,93.56,93.74,93.55,93.74,15800.0,77.0354,77.1836,77.0271,77.1836,15800.0
2013-12-30 10:40:00,93.74,93.79,93.63,93.68,25600.0,77.1836,77.2247,77.093,77.1342,25600.0
2013-12-30 10:50:00,93.74,93.81,93.66,93.76,24000.0,77.1836,77.2412,77.1177,77.2,24000.0
2013-12-30 11:00:00,93.79,93.96,93.79,93.91,20400.0,77.2247,77.3647,77.2247,77.3235,20400.0
2013-12-30 11:10:00,93.91,94.11,93.91,94.09,29800.0,77.3235,77.4882,77.3235,77.4718,29800.0
2013-12-30 11:20:00,94.1,94.33,94.1,94.33,36200.0,77.48,77.6694,77.48,77.6694,36200.0
2013-12-30 11:30:00,94.32,94.36,94.1,94.1,31200.0,77.6611,77.6941,77.48,77.48,31200.0
2013-12-30 11:40:00,94.12,94.26,94.11,94.23,22000.0,77.4965,77.6117,77.4882,77.587,22000.0
2013-12-30 11:50:00,94.23,94.31,94.23,94.26,24200.0,77.587,77.6529,77.587,77.6117,24200.0
2013-12-30 12:00:00,94.27,94.33,94.24,94.32,32000.0,77.62,77.6694,77.5953,77.6611,32000.0
2013-12-30 12:10:00,94.33,94.4,94.31,94.39,24800.0,77.6694,77.727,77.6529,77.7188,24800.0
2013-12-30 12:20:00,94.38,94.41,94.35,94.36,29400.0,77.7105,77.7352,77.6858,77.6941,29400.0
2013-12-30 12:30:00,94.35,94.36,94.31,94.33,27200.0,77.6858,77.6941,77.6529,77.6694,27200.0
2013-12-30 12:40:00,94.33,94.39,94.33,94.35,29800.0,77.6694,77.7188,77.6694,77.6858,29800.0
2013-12-30 12:50:00,94.38,94.39,94.23,94.25,29000.0,77.7105,77.7188,77.587,77.6035,29000.0
2013-12-30 13:00:00,94.24,94.32,94.2,94.28,25200.0,77.5953,77.6611,77.5623,77.6282,25200.0
2013-12-30 13:10:00,94.24,94.3,94.22,94.26,12200.0,77.5953,77.6447,77.5788,77.6117,12200.0
2013-12-30 13:20:00,94.27,94.29,94.21,94.22,15200.0,77.62,77.6364,77.5706,77.5788,15200.0
2013-12-30 13:30:00,94.23,94.32,94.2,94.2,24400.0,77.587,77.6611,77.5623,77.5623,24400.0
2013-12-30 13:40:00,94.2,94.22,94.12,94.16,22400.0,77.5623,77.5788,77.4965,77.5294,22400.0
2013-12-30 13:50:00,94.15,94.25,94.14,94.24,11200.0,77.5212,77.6035,77.5129,77.5953,11200.0
2013-12-30 14:00:00,94.21,94.23,94.12,94.2,26800.0,77.5706,77.587,77.4965,77.5623,26800.0
2013-12-30 14:10:00,94.18,94.26,94.11,94.14,38200.0,77.5459,77.6117,77.4882,77.5129,38200.0
2013-12-30 14:20:00,94.12,94.2,94.1,94.1,33600.0,77.4965,77.5623,77.48,77.48,33600.0
2013-12-30 14:30:00,94.1,94.22,94.1,94.22,19000.0,77.48,77.5788,77.48,77.5788,19000.0
2013-12-30 14:40:00,94.22,94.38,94.22,94.36,22800.0,77.5788,77.7105,77.5788,77.6941,22800.0
2013-12-30 14:50:00,94.35,94.36,94.28,94.33,28000.0,77.6858,77.6941,77.6282,77.6694,28000.0
2013-12-30 15:00:00,94.31,94.42,94.28,94.3,30800.0,77.6529,77.7435,77.6282,77.6447,30800.0
2013-12-30 15:10:00,94.3,94.41,94.28,94.41,33200.0,77.6447,77.7352,77.6282,77.7352,33200.0
2013-12-30 15:20:00,94.4,94.41,94.32,94.32,44600.0,77.727,77.7352,77.6611,77.6611,44600.0
2013-12-30 15:30:00,94.3,94.31,94.21,94.23,50200.0,77.6447,77.6529,77.5706,77.587,50200.0
2013-12-30 15:40:00,94.22,94.27,94.19,94.19,82600.0,77.5788,77.62,77.5541,77.5541,82600.0
2013-12-30 15:50:00,94.2,94.3,94.17,94.25,159800.0,77.5623,77.6447,77.5376,77.6035,159800.0
2013-12-31 09:30:00,94.39,94.5,94.01,94.2,23200.0,77.7188,77.8093,77.4059,77.5623,23200.0
2013-12-31 09:40:00,94.2,94.41,94.16,94.26,24400.0,77.5623,77.7352,77.5294,77.6117,24400.0
2013-12-31 09:50:00,94.23,94.5,94.23,94.48,37800.0,77.587,77.8093,77.587,77.7929,37800.0
2013-12-31 10:00:00,94.5,94.72,94.45,94.66,38400.0,77.8093,77.9905,77.7682,77.9411,38400.0
2013-12-31 10:10:00,94.66,94.75,94.48,94.56,43800.0,77.9411,78.0152,77.7929,77.8587,43800.0
2013-12-31 10:20:00,94.57,94.75,94.57,94.66,43400.0,77.867,78.0152,77.867,77.9411,43400.0
2013-12-31 10:30:00,94.63,94.75,94.63,94.74,18600.0,77.9164,78.0152,77.9164,78.007,18600.0
2013-12-31 10:40:00,94.74,94.85,94.71,94.75,35000.0,78.007,78.0975,77.9822,78.0152,35000.0
2013-12-31 10:50:00,94.7,94.78,94.59,94.73,41000.0,77.974,78.0399,77.8834,77.9987,41000.0
2013-12-31 11:00:00,94.77,94.89,94.72,94.83,21600.0,78.0317,78.1305,77.9905,78.0811,21600.0
2013-12-31 11:10:00,94.78,94.92,94.77,94.77,24000.0,78.0399,78.1552,78.0317,78.0317,24000.0
2013-12-31 11:20:00,94.75,94.79,94.66,94.76,19000.0,78.0152,78.0481,77.9411,78.0234,19000.0
2013-12-31 11:30:00,94.76,94.83,94.72,94.72,23000.0,78.0234,78.0811,77.9905,77.9905,23000.0
2013-12-31 11:40:00,94.77,94.82,94.72,94.75,15800.0,78.0317,78.0728,77.9905,78.0152,15800.0
2013-12-31 11:50:00,94.75,94.77,94.62,94.67,16200.0,78.0152,78.0317,77.9081,77.9493,16200.0
2013-12-31 12:00:00,94.67,94.74,94.63,94.74,32000.0,77.9493,78.007,77.9164,78.007,32000.0
2013-12-31 12:10:00,94.68,94.84,94.68,94.79,15800.0,77.9575,78.0893,77.9575,78.0481,15800.0
2013-12-31 12:20:00,94.77,94.79,94.7,94.77,15800.0,78.0317,78.0481,77.974,78.0317,15800.0
2013-12-31 12:30:00,94.79,94.84,94.77,94.82,17600.0,78.0481,78.0893,78.0317,78.0728,17600.0
2013-12-31 12:40:00,94.81,94.81,94.71,94.76,23000.0,78.0646,78.0646,77.9822,78.0234,23000.0
2013-12-31 12:50:00,94.76,94.79,94.72,94.76,21200.0,78.0234,78.0481,77.9905,78.0234,21200.0
2013-12-31 13:00:00,94.76,94.77,94.67,94.67,17400.0,78.0234,78.0317,77.9493,77.9493,17400.0
2013-12-31 13:10:00,94.66,94.69,94.61,94.67,19600.0,77.9411,77.9658,77.8999,77.9493,19600.0
2013-12-31 13:20:00,94.64,94.77,94.64,94.73,17600.0,77.9246,78.0317,77.9246,77.9987,17600.0
2013-12-31 13:30:00,94.75,94.86,94.73,94.86,17600.0,78.0152,78.1058,77.9987,78.1058,17600.0
2013-12-31 13:40:00,94.82,94.86,94.78,94.79,25000.0,78.0728,78.1058,78.0399,78.0481,25000.0
2013-12-31 13:50:00,94.79,94.88,94.78,94.83,25200.0,78.0481,78.1222,78.0399,78.0811,25200.0
2013-12-31 14:00:00,94.83,94.86,94.77,94.86,21000.0,78.0811,78.1058,78.0317,78.1058,21000.0
2013-12-31 14:10:00,94.83,94.84,94.76,94.79,20800.0,78.0811,78.0893,78.0234,78.0481,20800.0
2013-12-31 14:20:00,94.81,94.81,94.63,94.64,27000.0,78.0646,78.0646,77.9164,77.9246,27000.0
2013-12-31 14:30:00,94.66,94.66,94.57,94.61,34200.0,77.9411,77.9411,77.867,77.8999,34200.0
2013-12-31 14:40:00,94.65,94.73,94.56,94.58,28000.0,77.9328,77.9987,77.8587,77.8752,28000.0
2013-12-31 14:50:00,94.58,94.66,94.58,94.64,25600.0,77.8752,77.9411,77.8752,77.9246,25600.0
2013-12-31 15:00:00,94.64,94.67,94.54,94.55,21800.0,77.9246,77.9493,77.8423,77.8505,21800.0
2013-12-31 15:10:00,94.55,94.66,94.54,94.66,24400.0,77.8505,77.9411,77.8423,77.9411,24400.0
2013-12-31 15:20:00,94.64,94.73,94.63,94.72,40200.0,77.9246,77.9987,77.9164,77.9905,40200.0
2013-12-31 15:30:00,94.72,94.84,94.69,94.78,60400.0,77.9905,78.0893,77.9658,78.0399,60400.0
2013-12-31 15:40:00,94.76,95.04,94.7,94.92,58400.0,78.0234,78.254,77.974,78.1552,58400.0
2013-12-31 15:50:00,94.92,94.97,94.73,94.83,177400.0,78.1552,78.1963,77.9987,78.0811,177400.0
2014-01-02 09:30:00,94.75,94.99,94.6,94.81,74000.0,78.0152,78.2128,77.8917,78.0646,74000.0
2014-01-02 09:40:00,94.81,95.17,94.75,95.08,56200.0,78.0646,78.361,78.0152,78.2869,56200.0
2014-01-02 09:50:00,95.0,95.0,94.72,94.96,82400.0,78.221,78.221,77.9905,78.1881,82400.0
2014-01-02 10:00:00,94.87,94.99,94.63,94.97,60400.0,78.114,78.2128,77.9164,78.1963,60400.0
2014-01-02 10:10:00,94.92,94.96,94.77,94.86,19200.0,78.1552,78.1881,78.0317,78.1058,19200.0
2014-01-02 10:20:00,94.83,94.96,94.8,94.86,48200.0,78.0811,78.1881,78.0564,78.1058,48200.0
2014-01-02 10:30:00,94.85,95.0,94.85,94.89,41400.0,78.0975,78.221,78.0975,78.1305,41400.0
2014-01-02 10:40:00,94.94,95.06,94.89,94.94,20600.0,78.1716,78.2704,78.1305,78.1716,20600.0
2014-01-02 10:50:00,94.98,94.99,94.85,94.95,49000.0,78.2046,78.2128,78.0975,78.1799,49000.0
2014-01-02 11:00:00,94.98,95.05,94.83,94.99,32800.0,78.2046,78.2622,78.0811,78.2128,32800.0
2014-01-02 11:10:00,94.99,95.04,94.83,95.04,26600.0,78.2128,78.254,78.0811,78.254,26600.0
2014-01-02 11:20:00,95.04,95.05,94.83,94.86,47400.0,78.254,78.2622,78.0811,78.1058,47400.0
2014-01-02 11:30:00,94.83,94.91,94.8,94.8,51800.0,78.0811,78.1469,78.0564,78.0564,51800.0
2014-01-02 11:40:00,94.8,94.95,94.75,94.75,28400.0,78.0564,78.1799,78.0152,78.0152,28400.0
2014-01-02 11:50:00,94.75,94.82,94.58,94.69,75200.0,78.0152,78.0728,77.8752,77.9658,75200.0
2014-01-02 12:00:00,94.74,94.89,94.69,94.83,37400.0,78.007,78.1305,77.9658,78.0811,37400.0
2014-01-02 12:10:00,94.8,94.82,94.67,94.73,24800.0,78.0564,78.0728,77.9493,77.9987,24800.0
2014-01-02 12:20:00,94.69,94.73,94.5,94.51,25400.0,77.9658,77.9987,77.8093,77.8176,25400.0
2014-01-02 12:30:00,94.53,94.58,94.45,94.53,18600.0,77.834,77.8752,77.7682,77.834,18600.0
2014-01-02 12:40:00,94.54,94.56,94.31,94.42,29200.0,77.8423,77.8587,77.6529,77.7435,29200.0
2014-01-02 12:50:00,94.44,94.49,94.41,94.44,20400.0,77.7599,77.8011,77.7352,77.7599,20400.0
2014-01-02 13:00:00,94.45,94.58,94.37,94.38,22200.0,77.7682,77.8752,77.7023,77.7105,22200.0
2014-01-02 13:10:00,94.38,94.42,94.32,94.32,16400.0,77.7105,77.7435,77.6611,77.6611,16400.0
2014-01-02 13:20:00,94.35,94.42,94.3,94.34,32000.0,77.6858,77.7435,77.6447,77.6776,32000.0
2014-01-02 13:30:00,94.33,94.38,94.3,94.33,29400.0,77.6694,77.7105,77.6447,77.6694,29400.0
2014-01-02 13:40:00,94.29,94.45,94.26,94.38,33000.0,77.6364,77.7682,77.6117,77.7105,33000.0
2014-01-02 13:50:00,94.38,94.47,94.28,94.41,23400.0,77.7105,77.7846,77.6282,77.7352,23400.0
2014-01-02 14:00:00,94.36,94.48,94.35,94.44,32400.0,77.6941,77.7929,77.6858,77.7599,32400.0
2014-01-02 14:10:00,94.46,94.5,94.32,94.33,34200.0,77.7764,77.8093,77.6611,77.6694,34200.0
2014-01-02 14:20:00,94.33,94.41,94.28,94.36,29600.0,77.6694,77.7352,77.6282,77.6941,29600.0
2014-01-02 14:30:00,94.36,94.45,94.31,94.37,34800.0,77.6941,77.7682,77.6529,77.7023,34800.0
2014-01-02 14:40:00,94.39,94.61,94.37,94.58,37400.0,77.7188,77.8999,77.7023,77.8752,37400.0
2014-01-02 14:50:00,94.61,94.61,94.42,94.44,44000.0,77.8999,77.8999,77.7435,77.7599,44000.0
2014-01-02 15:00:00,94.41,94.47,94.36,94.46,31000.0,77.7352,77.7846,77.6941,77.7764,31000.0
2014-01-02 15:10:00,94.46,94.57,94.39,94.57,36600.0,77.7764,77.867,77.7188,77.867,36600.0
2014-01-02 15:20:00,94.56,94.57,94.46,94.49,40000.0,77.8587,77.867,77.7764,77.8011,40000.0
2014-01-02 15:30:00,94.48,94.55,94.36,94.42,61600.0,77.7929,77.8505,77.6941,77.7435,61600.0
2014-01-02 15:40:00,94.42,94.68,94.41,94.61,88200.0,77.7435,77.9575,77.7352,77.8999,88200.0
2014-01-02 15:50:00,94.61,94.61,94.47,94.48,178600.0,77.8999,77.8999,77.7846,77.7929,178600.0
2014-01-03 09:30:00,94.7,95.0,94.38,94.64,32800.0,77.974,78.221,77.7105,77.9246,32800.0
2014-01-03 09:40:00,94.66,94.89,94.52,94.89,20600.0,77.9411,78.1305,77.8258,78.1305,20600.0
2014-01-03 09:50:00,94.76,94.89,94.67,94.74,15800.0,78.0234,78.1305,77.9493,78.007,15800.0
2014-01-03 10:00:00,94.77,94.82,94.53,94.61,26600.0,78.0317,78.0728,77.834,77.8999,26600.0
2014-01-03 10:10:00,94.6,94.67,94.48,94.61,37200.0,77.8917,77.9493,77.7929,77.8999,37200.0
2014-01-03 10:20:00,94.69,94.76,94.6,94.63,12400.0,77.9658,78.0234,77.8917,77.9164,12400.0
2014-01-03 10:30:00,94.65,94.72,94.5,94.58,18200.0,77.9328,77.9905,77.8093,77.8752,18200.0
2014-01-03 10:40:00,94.58,94.75,94.53,94.68,37800.0,77.8752,78.0152,77.834,77.9575,37800.0
2014-01-03 10:50:00,94.69,94.82,94.64,94.75,14000.0,77.9658,78.0728,77.9246,78.0152,14000.0
2014-01-03 11:00:00,94.73,94.83,94.67,94.76,35000.0,77.9987,78.0811,77.9493,78.0234,35000.0
2014-01-03 11:10:00,94.7,94.78,94.49,94.51,45400.0,77.974,78.0399,77.8011,77.8176,45400.0
2014-01-03 11:20:00,94.58,94.66,94.5,94.5,22000.0,77.8752,77.9411,77.8093,77.8093,22000.0
2014-01-03 11:30:00,94.5,94.73,94.44,94.73,27600.0,77.8093,77.9987,77.7599,77.9987,27600.0
2014-01-03 11:40:00,94.64,94.74,94.56,94.56,20200.0,77.9246,78.007,77.8587,77.8587,20200.0
2014-01-03 11:50:00,94.61,94.67,94.49,94.6,12200.0,77.8999,77.9493,77.8011,77.8917,12200.0
2014-01-03 12:00:00,94.59,94.68,94.56,94.66,16200.0,77.8834,77.9575,77.8587,77.9411,16200.0
2014-01-03 12:10:00,94.64,94.71,94.55,94.6,22200.0,77.9246,77.9822,77.8505,77.8917,22200.0
2014-01-03 12:20:00,94.58,94.74,94.58,94.74,16800.0,77.8752,78.007,77.8752,78.007,16800.0
2014-01-03 12:30:00,94.71,94.83,94.69,94.76,26200.0,77.9822,78.0811,77.9658,78.0234,26200.0
2014-01-03 12:40:00,94.74,94.84,94.74,94.79,20600.0,78.007,78.0893,78.007,78.0481,20600.0
2014-01-03 12:50:00,94.8,94.87,94.71,94.73,22000.0,78.0564,78.114,77.9822,77.9987,22000.0
2014-01-03 13:00:00,94.69,94.75,94.66,94.75,13600.0,77.9658,78.0152,77.9411,78.0152,13600.0
2014-01-03 13:10:00,94.81,94.83,94.71,94.78,20200.0,78.0646,78.0811,77.9822,78.0399,20200.0
2014-01-03 13:20:00,94.78,94.85,94.78,94.8,16800.0,78.0399,78.0975,78.0399,78.0564,16800.0
2014-01-03 13:30:00,94.81,94.81,94.63,94.64,11600.0,78.0646,78.0646,77.9164,77.9246,11600.0
2014-01-03 13:40:00,94.69,94.78,94.65,94.76,18600.0,77.9658,78.0399,77.9328,78.0234,18600.0
2014-01-03 13:50:00,94.78,94.79,94.68,94.76,10400.0,78.0399,78.0481,77.9575,78.0234,10400.0
2014-01-03 14:00:00,94.77,94.8,94.72,94.74,16200.0,78.0317,78.0564,77.9905,78.007,16200.0
2014-01-03 14:10:00,94.72,94.74,94.6,94.66,31200.0,77.9905,78.007,77.8917,77.9411,31200.0
2014-01-03 14:20:00,94.66,94.75,94.66,94.71,17600.0,77.9411,78.0152,77.9411,77.9822,17600.0
2014-01-03 14:30:00,94.69,94.77,94.64,94.67,17800.0,77.9658,78.0317,77.9246,77.9493,17800.0
2014-01-03 14:40:00,94.67,94.8,94.61,94.8,18400.0,77.9493,78.0564,77.8999,78.0564,18400.0
2014-01-03 14:50:00,94.8,94.88,94.74,94.83,23200.0,78.0564,78.1222,78.007,78.0811,23200.0
2014-01-03 15:00:00,94.83,94.84,94.74,94.83,22000.0,78.0811,78.0893,78.007,78.0811,22000.0
2014-01-03 15:10:00,94.82,95.04,94.82,94.98,44000.0,78.0728,78.254,78.0728,78.2046,44000.0
2014-01-03 15:20:00,94.98,95.04,94.95,95.04,44400.0,78.2046,78.254,78.1799,78.254,44400.0
2014-01-03 15:30:00,95.02,95.08,94.97,94.99,50600.0,78.2375,78.2869,78.1963,78.2128,50600.0
2014-01-03 15:40:00,94.98,94.98,94.81,94.82,89600.0,78.2046,78.2046,78.0646,78.0728,89600.0
2014-01-03 15:50:00,94.83,94.83,94.61,94.72,180000.0,78.0811,78.0811,77.8999,77.9905,180000.0
2014-01-06 09:30:00,94.82,95.0,94.21,94.48,56400.0,78.0728,78.221,77.5706,77.7929,56400.0
2014-01-06 09:40:00,94.33,94.45,94.03,94.14,29400.0,77.6694,77.7682,77.4224,77.5129,29400.0
2014-01-06 09:50:00,94.11,94.11,93.89,94.08,26600.0,77.4882,77.4882,77.3071,77.4635,26600.0
2014-01-06 10:00:00,94.08,94.08,93.86,93.99,24400.0,77.4635,77.4635,77.2824,77.3894,24400.0
2014-01-06 10:10:00,93.93,94.36,93.89,94.36,37200.0,77.34,77.6941,77.3071,77.6941,37200.0
2014-01-06 10:20:00,94.39,94.49,94.2,94.23,12400.0,77.7188,77.8011,77.5623,77.587,12400.0
2014-01-06 10:30:00,94.22,94.33,94.16,94.23,18200.0,77.5788,77.6694,77.5294,77.587,18200.0
2014-01-06 10:40:00,94.17,94.26,94.05,94.05,8400.0,77.5376,77.6117,77.4388,77.4388,8400.0
2014-01-06 10:50:00,94.06,94.17,93.91,93.91,19000.0,77.4471,77.5376,77.3235,77.3235,19000.0
2014-01-06 11:00:00,93.92,94.07,93.89,94.0,9200.0,77.3318,77.4553,77.3071,77.3977,9200.0
2014-01-06 11:10:00,94.0,94.0,93.61,93.64,36000.0,77.3977,77.3977,77.0765,77.1012,36000.0
2014-01-06 11:20:00,93.66,93.77,93.58,93.62,24000.0,77.1177,77.2083,77.0518,77.0848,24000.0
2014-01-06 11:30:00,93.58,93.7,93.47,93.55,46800.0,77.0518,77.1506,76.9613,77.0271,46800.0
2014-01-06 11:40:00,93.62,93.67,93.5,93.5,14000.0,77.0848,77.1259,76.986,76.986,14000.0
2014-01-06 11:50:00,93.48,93.78,93.48,93.71,28400.0,76.9695,77.2165,76.9695,77.1589,28400.0
2014-01-06 12:00:00,93.71,93.8,93.7,93.77,20600.0,77.1589,77.233,77.1506,77.2083,20600.0
2014-01-06 12:10:00,93.75,93.85,93.7,93.85,23400.0,77.1918,77.2741,77.1506,77.2741,23400.0
2014-01-06 12:20:00,93.85,93.89,93.7,93.73,16200.0,77.2741,77.3071,77.1506,77.1753,16200.0
2014-01-06 12:30:00,93.69,93.69,93.55,93.57,18800.0,77.1424,77.1424,77.0271,77.0436,18800.0
2014-01-06 12:40:00,93.57,93.7,93.51,93.61,19400.0,77.0436,77.1506,76.9942,77.0765,19400.0
2014-01-06 12:50:00,93.62,93.74,93.55,93.57,10000.0,77.0848,77.1836,77.0271,77.0436,10000.0
2014-01-06 13:00:00,93.57,93.61,93.52,93.58,11400.0,77.0436,77.0765,77.0024,77.0518,11400.0
2014-01-06 13:10:00,93.57,93.7,93.53,93.68,13200.0,77.0436,77.1506,77.0107,77.1342,13200.0
2014-01-06 13:20:00,93.68,93.71,93.63,93.63,12200.0,77.1342,77.1589,77.093,77.093,12200.0
2014-01-06 13:30:00,93.63,93.66,93.59,93.63,21600.0,77.093,77.1177,77.0601,77.093,21600.0
2014-01-06 13:40:00,93.61,93.68,93.53,93.53,17000.0,77.0765,77.1342,77.0107,77.0107,17000.0
2014-01-06 13:50:00,93.54,94.01,93.51,93.91,24400.0,77.0189,77.4059,76.9942,77.3235,24400.0
2014-01-06 14:00:00,93.89,94.0,93.71,93.73,14400.0,77.3071,77.3977,77.1589,77.1753,14400.0
2014-01-06 14:10:00,93.74,93.92,93.74,93.81,22600.0,77.1836,77.3318,77.1836,77.2412,22600.0
2014-01-06 14:20:00,93.82,93.98,93.75,93.8,15200.0,77.2494,77.3812,77.1918,77.233,15200.0
2014-01-06 14:30:00,93.83,93.99,93.82,93.97,19200.0,77.2577,77.3894,77.2494,77.3729,19200.0
2014-01-06 14:40:00,93.95,93.99,93.82,93.88,43400.0,77.3565,77.3894,77.2494,77.2988,43400.0
2014-01-06 14:50:00,93.88,93.9,93.82,93.85,23200.0,77.2988,77.3153,77.2494,77.2741,23200.0
2014-01-06 15:00:00,93.82,93.83,93.72,93.75,36000.0,77.2494,77.2577,77.1671,77.1918,36000.0
2014-01-06 15:10:00,93.74,93.92,93.73,93.92,20600.0,77.1836,77.3318,77.1753,77.3318,20600.0
2014-01-06 15:20:00,93.91,93.95,93.89,93.92,41200.0,77.3235,77.3565,77.3071,77.3318,41200.0
2014-01-06 15:30:00,93.92,93.93,93.83,93.89,53800.0,77.3318,77.34,77.2577,77.3071,53800.0
2014-01-06 15:40:00,93.89,93.95,93.86,93.86,99800.0,77.3071,77.3565,77.2824,77.2824,99800.0
2014-01-06 15:50:00,93.88,93.93,93.76,93.76,84600.0,77.2988,77.34,77.2,77.2,84600.0
2014-01-07 09:30:00,93.8,93.99,93.5,93.52,54200.0,77.233,77.3894,76.986,77.0024,54200.0
2014-01-07 09:40:00,93.52,93.58,93.11,93.29,65200.0,77.0024,77.0518,76.6648,76.8131,65200.0
2014-01-07 09:50:00,93.3,93.55,93.3,93.34,46600.0,76.8213,77.0271,76.8213,76.8542,46600.0
2014-01-07 10:00:00,93.36,93.44,93.06,93.17,56400.0,76.8707,76.9366,76.6237,76.7142,56400.0
2014-01-07 10:10:00,93.24,93.33,93.01,93.32,50600.0,76.7719,76.846,76.5825,76.8378,50600.0
2014-01-07 10:20:00,93.3,93.6,93.28,93.58,38000.0,76.8213,77.0683,76.8048,77.0518,38000.0
2014-01-07 10:30:00,93.6,93.69,93.57,93.62,55200.0,77.0683,77.1424,77.0436,77.0848,55200.0
2014-01-07 10:40:00,93.58,93.67,93.45,93.5,46800.0,77.0518,77.1259,76.9448,76.986,46800.0
2014-01-07 10:50:00,93.49,93.58,93.36,93.58,68600.0,76.9777,77.0518,76.8707,77.0518,68600.0
2014-01-07 11:00:00,93.58,93.58,93.42,93.53,33800.0,77.0518,77.0518,76.9201,77.0107,33800.0
2014-01-07 11:10:00,93.53,93.55,93.33,93.39,47000.0,77.0107,77.0271,76.846,76.8954,47000.0
2014-01-07 11:20:00,93.39,93.5,93.28,93.32,26000.0,76.8954,76.986,76.8048,76.8378,26000.0
2014-01-07 11:30:00,93.31,93.43,93.31,93.38,25000.0,76.8295,76.9283,76.8295,76.8872,25000.0
2014-01-07 11:40:00,93.39,93.5,93.39,93.48,24200.0,76.8954,76.986,76.8954,76.9695,24200.0
2014-01-07 11:50:00,93.48,93.5,93.33,93.33,15800.0,76.9695,76.986,76.846,76.846,15800.0
2014-01-07 12:00:00,93.39,93.4,93.31,93.35,18600.0,76.8954,76.9036,76.8295,76.8625,18600.0
2014-01-07 12:10:00,93.32,93.33,93.28,93.33,14800.0,76.8378,76.846,76.8048,76.846,14800.0
2014-01-07 12:20:00,93.32,93.48,93.32,93.47,34200.0,76.8378,76.9695,76.8378,76.9613,34200.0
2014-01-07 12:30:00,93.46,93.55,93.45,93.45,92000.0,76.953,77.0271,76.9448,76.9448,92000.0
2014-01-07 12:40:00,93.47,93.51,93.39,93.44,20600.0,76.9613,76.9942,76.8954,76.9366,20600.0
2014-01-07 12:50:00,93.44,93.61,93.44,93.61,26800.0,76.9366,77.0765,76.9366,77.0765,26800.0
2014-01-07 13:00:00,93.64,93.72,93.54,93.72,25800.0,77.1012,77.1671,77.0189,77.1671,25800.0
2014-01-07 13:10:00,93.76,93.77,93.71,93.76,9400.0,77.2,77.2083,77.1589,77.2,9400.0
2014-01-07 13:20:00,93.76,93.81,93.73,93.79,31200.0,77.2,77.2412,77.1753,77.2247,31200.0
2014-01-07 13:30:00,93.8,93.89,93.73,93.89,19200.0,77.233,77.3071,77.1753,77.3071,19200.0
2014-01-07 13:40:00,93.92,93.92,93.83,93.85,29000.0,77.3318,77.3318,77.2577,77.2741,29000.0
2014-01-07 13:50:00,93.84,93.85,93.74,93.75,36400.0,77.2659,77.2741,77.1836,77.1918,36400.0
2014-01-07 14:00:00,93.76,93.76,93.6,93.63,43600.0,77.2,77.2,77.0683,77.093,43600.0
2014-01-07 14:10:00,93.63,93.74,93.61,93.74,43200.0,77.093,77.1836,77.0765,77.1836,43200.0
2014-01-07 14:20:00,93.71,93.91,93.67,93.91,24600.0,77.1589,77.3235,77.1259,77.3235,24600.0
2014-01-07 14:30:00,93.89,93.99,93.8,93.9,55000.0,77.3071,77.3894,77.233,77.3153,55000.0
2014-01-07 14:40:00,93.92,94.03,93.89,93.92,24400.0,77.3318,77.4224,77.3071,77.3318,24400.0
2014-01-07 14:50:00,93.95,94.06,93.95,94.02,27000.0,77.3565,77.4471,77.3565,77.4141,27000.0
2014-01-07 15:00:00,94.02,94.14,94.02,94.14,35600.0,77.4141,77.5129,77.4141,77.5129,35600.0
2014-01-07 15:10:00,94.15,94.32,94.13,94.32,35600.0,77.5212,77.6611,77.5047,77.6611,35600.0
2014-01-07 15:20:00,94.33,94.48,94.26,94.48,42800.0,77.6694,77.7929,77.6117,77.7929,42800.0
2014-01-07 15:30:00,94.47,94.57,94.33,94.39,78600.0,77.7846,77.867,77.6694,77.7188,78600.0
2014-01-07 15:40:00,94.41,94.51,94.3,94.3,94800.0,77.7352,77.8176,77.6447,77.6447,94800.0
2014-01-07 15:50:00,94.29,94.33,94.11,94.14,193400.0,77.6364,77.6694,77.4882,77.5129,193400.0
2014-01-08 09:30:00,94.28,94.7,94.14,94.58,32800.0,77.6282,77.974,77.5129,77.8752,32800.0
2014-01-08 09:40:00,94.52,94.52,93.71,93.94,16000.0,77.8258,77.8258,77.1589,77.3482,16000.0
2014-01-08 09:50:00,93.85,94.46,93.79,94.46,31800.0,77.2741,77.7764,77.2247,77.7764,31800.0
2014-01-08 10:00:00,94.36,94.71,94.33,94.61,22200.0,77.6941,77.9822,77.6694,77.8999,22200.0
2014-01-08 10:10:00,94.65,94.83,94.62,94.82,36800.0,77.9328,78.0811,77.9081,78.0728,36800.0
2014-01-08 10:20:00,94.83,94.89,94.67,94.67,23400.0,78.0811,78.1305,77.9493,77.9493,23400.0
2014-01-08 10:30:00,94.72,94.83,94.62,94.69,63000.0,77.9905,78.0811,77.9081,77.9658,63000.0
2014-01-08 10:40:00,94.68,94.73,94.6,94.64,14400.0,77.9575,77.9987,77.8917,77.9246,14400.0
2014-01-08 10:50:00,94.63,94.83,94.63,94.73,14800.0,77.9164,78.0811,77.9164,77.9987,14800.0
2014-01-08 11:00:00,94.77,94.81,94.61,94.62,37600.0,78.0317,78.0646,77.8999,77.9081,37600.0
2014-01-08 11:10:00,94.63,94.78,94.6,94.71,17000.0,77.9164,78.0399,77.8917,77.9822,17000.0
2014-01-08 11:20:00,94.69,94.88,94.69,94.84,13800.0,77.9658,78.1222,77.9658,78.0893,13800.0
2014-01-08 11:30:00,94.85,95.0,94.85,94.97,16000.0,78.0975,78.221,78.0975,78.1963,16000.0
2014-01-08 11:40:00,94.97,95.1,94.8,94.85,37400.0,78.1963,78.3034,78.0564,78.0975,37400.0
2014-01-08 11:50:00,94.83,94.93,94.81,94.83,11800.0,78.0811,78.1634,78.0646,78.0811,11800.0
2014-01-08 12:00:00,94.85,94.89,94.77,94.77,9600.0,78.0975,78.1305,78.0317,78.0317,9600.0
2014-01-08 12:10:00,94.76,94.76,94.61,94.61,7200.0,78.0234,78.0234,77.8999,77.8999,7200.0
2014-01-08 12:20:00,94.6,94.65,94.55,94.61,14800.0,77.8917,77.9328,77.8505,77.8999,14800.0
2014-01-08 12:30:00,94.61,94.62,94.5,94.56,16400.0,77.8999,77.9081,77.8093,77.8587,16400.0
2014-01-08 12:40:00,94.56,94.63,94.55,94.58,11400.0,77.8587,77.9164,77.8505,77.8752,11400.0
2014-01-08 12:50:00,94.56,94.59,94.5,94.52,10200.0,77.8587,77.8834,77.8093,77.8258,10200.0
2014-01-08 13:00:00,94.55,94.64,94.5,94.64,17600.0,77.8505,77.9246,77.8093,77.9246,17600.0
2014-01-08 13:10:00,94.63,94.63,94.33,94.33,19800.0,77.9164,77.9164,77.6694,77.6694,19800.0
2014-01-08 13:20:00,94.32,94.42,94.28,94.41,13400.0,77.6611,77.7435,77.6282,77.7352,13400.0
2014-01-08 13:30:00,94.4,94.5,94.27,94.27,22800.0,77.727,77.8093,77.62,77.62,22800.0
2014-01-08 13:40:00,94.28,94.33,94.19,94.27,21600.0,77.6282,77.6694,77.5541,77.62,21600.0
2014-01-08 13:50:00,94.27,94.4,94.25,94.29,32600.0,77.62,77.727,77.6035,77.6364,32600.0
2014-01-08 14:00:00,94.26,94.35,93.91,93.91,63600.0,77.6117,77.6858,77.3235,77.3235,63600.0
2014-01-08 14:10:00,93.91,94.09,93.86,94.03,58400.0,77.3235,77.4718,77.2824,77.4224,58400.0
2014-01-08 14:20:00,94.09,94.17,93.97,93.97,29600.0,77.4718,77.5376,77.3729,77.3729,29600.0
2014-01-08 14:30:00,93.97,94.22,93.93,94.17,25000.0,77.3729,77.5788,77.34,77.5376,25000.0
2014-01-08 14:40:00,94.17,94.42,94.17,94.29,33200.0,77.5376,77.7435,77.5376,77.6364,33200.0
2014-01-08 14:50:00,94.27,94.36,94.13,94.15,71800.0,77.62,77.6941,77.5047,77.5212,71800.0
2014-01-08 15:00:00,94.15,94.25,94.08,94.13,24600.0,77.5212,77.6035,77.4635,77.5047,24600.0
2014-01-08 15:10:00,94.15,94.23,94.14,94.17,15800.0,77.5212,77.587,77.5129,77.5376,15800.0
2014-01-08 15:20:00,94.19,94.23,94.06,94.11,39200.0,77.5541,77.587,77.4471,77.4882,39200.0
2014-01-08 15:30:00,94.1,94.33,94.1,94.33,31800.0,77.48,77.6694,77.48,77.6694,31800.0
2014-01-08 15:40:00,94.35,94.68,94.28,94.68,76800.0,77.6858,77.9575,77.6282,77.9575,76800.0
2014-01-08 15:50:00,94.68,94.75,94.64,94.74,184600.0,77.9575,78.0152,77.9246,78.007,184600.0
2014-01-09 09:30:00,94.86,95.29,94.86,95.23,28800.0,78.1058,78.4598,78.1058,78.4104,28800.0
2014-01-09 09:40:00,95.23,95.33,95.07,95.3,31200.0,78.4104,78.4927,78.2787,78.468,31200.0
2014-01-09 09:50:00,95.32,95.39,95.23,95.34,92600.0,78.4845,78.5421,78.4104,78.501,92600.0
2014-01-09 10:00:00,95.3,95.61,95.28,95.52,58800.0,78.468,78.7233,78.4516,78.6492,58800.0
2014-01-09 10:10:00,95.52,95.61,95.45,95.58,36600.0,78.6492,78.7233,78.5916,78.6986,36600.0
2014-01-09 10:20:00,95.58,95.58,95.25,95.31,67000.0,78.6986,78.6986,78.4269,78.4763,67000.0
2014-01-09 10:30:00,95.31,95.38,95.17,95.38,18400.0,78.4763,78.5339,78.361,78.5339,18400.0
2014-01-09 10:40:00,95.36,95.36,95.16,95.16,12200.0,78.5174,78.5174,78.3528,78.3528,12200.0
2014-01-09 10:50:00,95.16,95.22,95.07,95.2,46600.0,78.3528,78.4022,78.2787,78.3857,46600.0
2014-01-09 11:00:00,95.16,95.22,95.08,95.08,40000.0,78.3528,78.4022,78.2869,78.2869,40000.0
2014-01-09 11:10:00,95.06,95.07,94.88,95.0,17800.0,78.2704,78.2787,78.1222,78.221,17800.0
2014-01-09 11:20:00,94.98,95.11,94.98,95.06,18200.0,78.2046,78.3116,78.2046,78.2704,18200.0
2014-01-09 11:30:00,95.01,95.07,94.97,95.01,23600.0,78.2293,78.2787,78.1963,78.2293,23600.0
2014-01-09 11:40:00,95.0,95.07,94.94,95.03,18000.0,78.221,78.2787,78.1716,78.2457,18000.0
2014-01-09 11:50:00,95.03,95.05,94.88,95.02,15400.0,78.2457,78.2622,78.1222,78.2375,15400.0
2014-01-09 12:00:00,95.02,95.02,94.92,94.99,17800.0,78.2375,78.2375,78.1552,78.2128,17800.0
2014-01-09 12:10:00,94.98,94.99,94.88,94.88,12600.0,78.2046,78.2128,78.1222,78.1222,12600.0
2014-01-09 12:20:00,94.89,95.04,94.82,95.03,53000.0,78.1305,78.254,78.0728,78.2457,53000.0
2014-01-09 12:30:00,95.05,95.25,95.05,95.14,15600.0,78.2622,78.4269,78.2622,78.3363,15600.0
2014-01-09 12:40:00,95.17,95.2,95.07,95.1,7800.0,78.361,78.3857,78.2787,78.3034,7800.0
2014-01-09 12:50:00,95.09,95.23,95.08,95.11,34600.0,78.2951,78.4104,78.2869,78.3116,34600.0
2014-01-09 13:00:00,95.13,95.17,95.03,95.03,59800.0,78.3281,78.361,78.2457,78.2457,59800.0
2014-01-09 13:10:00,95.02,95.05,94.75,94.83,131600.0,78.2375,78.2622,78.0152,78.0811,131600.0
2014-01-09 13:20:00,94.83,94.9,94.63,94.7,329600.0,78.0811,78.1387,77.9164,77.974,329600.0
2014-01-09 13:30:00,94.7,95.04,94.7,95.0,100000.0,77.974,78.254,77.974,78.221,100000.0
2014-01-09 13:40:00,95.02,95.07,94.86,94.86,31800.0,78.2375,78.2787,78.1058,78.1058,31800.0
2014-01-09 13:50:00,94.88,94.96,94.86,94.89,33800.0,78.1222,78.1881,78.1058,78.1305,33800.0
2014-01-09 14:00:00,94.9,94.9,94.77,94.79,15800.0,78.1387,78.1387,78.0317,78.0481,15800.0
2014-01-09 14:10:00,94.75,94.86,94.71,94.83,14800.0,78.0152,78.1058,77.9822,78.0811,14800.0
2014-01-09 14:20:00,94.88,94.89,94.72,94.76,32400.0,78.1222,78.1305,77.9905,78.0234,32400.0
2014-01-09 14:30:00,94.74,94.78,94.64,94.74,20800.0,78.007,78.0399,77.9246,78.007,20800.0
2014-01-09 14:40:00,94.73,94.79,94.64,94.77,18400.0,77.9987,78.0481,77.9246,78.0317,18400.0
2014-01-09 14:50:00,94.79,94.79,94.69,94.69,12600.0,78.0481,78.0481,77.9658,77.9658,12600.0
2014-01-09 15:00:00,94.72,94.86,94.72,94.78,21600.0,77.9905,78.1058,77.9905,78.0399,21600.0
2014-01-09 15:10:00,94.75,95.03,94.75,94.95,20600.0,78.0152,78.2457,78.0152,78.1799,20600.0
2014-01-09 15:20:00,94.96,94.97,94.8,94.85,80400.0,78.1881,78.1963,78.0564,78.0975,80400.0
2014-01-09 15:30:00,94.86,95.01,94.86,94.98,62000.0,78.1058,78.2293,78.1058,78.2046,62000.0
2014-01-09 15:40:00,94.99,95.11,94.99,95.03,51600.0,78.2128,78.3116,78.2128,78.2457,51600.0
2014-01-09 15:50:00,95.04,95.11,95.03,95.07,68400.0,78.254,78.3116,78.2457,78.2787,68400.0
2014-01-10 09:30:00,95.29,95.77,95.16,95.39,54400.0,78.4598,78.855,78.3528,78.5421,54400.0
2014-01-10 09:40:00,95.4,95.61,95.32,95.6,26200.0,78.5504,78.7233,78.4845,78.7151,26200.0
2014-01-10 09:50:00,95.63,95.77,95.44,95.44,10800.0,78.7398,78.855,78.5833,78.5833,10800.0
2014-01-10 10:00:00,95.49,95.63,95.08,95.25,71000.0,78.6245,78.7398,78.2869,78.4269,71000.0
2014-01-10 10:10:00,95.2,95.33,94.98,95.33,53800.0,78.3857,78.4927,78.2046,78.4927,53800.0
2014-01-10 10:20:00,95.33,95.36,95.23,95.25,76600.0,78.4927,78.5174,78.4104,78.4269,76600.0
2014-01-10 10:30:00,95.26,95.36,95.16,95.21,32800.0,78.4351,78.5174,78.3528,78.3939,32800.0
2014-01-10 10:40:00,95.19,95.41,95.17,95.32,24200.0,78.3775,78.5586,78.361,78.4845,24200.0
2014-01-10 10:50:00,95.35,95.37,95.17,95.2,12600.0,78.5092,78.5257,78.361,78.3857,12600.0
2014-01-10 11:00:00,95.2,95.28,95.1,95.26,15800.0,78.3857,78.4516,78.3034,78.4351,15800.0
2014-01-10 11:10:00,95.27,95.33,95.16,95.16,9000.0,78.4433,78.4927,78.3528,78.3528,9000.0
2014-01-10 11:20:00,95.16,95.28,95.05,95.21,60800.0,78.3528,78.4516,78.2622,78.3939,60800.0
2014-01-10 11:30:00,95.21,95.21,95.07,95.18,38800.0,78.3939,78.3939,78.2787,78.3692,38800.0
2014-01-10 11:40:00,95.18,95.18,95.08,95.13,31400.0,78.3692,78.3692,78.2869,78.3281,31400.0
2014-01-10 11:50:00,95.13,95.16,95.04,95.13,6800.0,78.3281,78.3528,78.254,78.3281,6800.0
2014-01-10 12:00:00,95.13,95.38,95.13,95.38,30000.0,78.3281,78.5339,78.3281,78.5339,30000.0
2014-01-10 12:10:00,95.34,95.41,95.29,95.36,26600.0,78.501,78.5586,78.4598,78.5174,26600.0
2014-01-10 12:20:00,95.33,95.44,95.29,95.29,57000.0,78.4927,78.5833,78.4598,78.4598,57000.0
2014-01-10 12:30:00,95.32,95.46,95.29,95.46,82800.0,78.4845,78.5998,78.4598,78.5998,82800.0
2014-01-10 12:40:00,95.48,95.72,95.47,95.61,16600.0,78.6163,78.8139,78.608,78.7233,16600.0
2014-01-10 12:50:00,95.61,95.61,95.47,95.54,6600.0,78.7233,78.7233,78.608,78.6657,6600.0
2014-01-10 13:00:00,95.5,95.5,95.36,95.42,20000.0,78.6327,78.6327,78.5174,78.5668,20000.0
2014-01-10 13:10:00,95.46,95.48,95.39,95.44,12000.0,78.5998,78.6163,78.5421,78.5833,12000.0
2014-01-10 13:20:00,95.47,95.54,95.42,95.45,41000.0,78.608,78.6657,78.5668,78.5916,41000.0
2014-01-10 13:30:00,95.48,95.5,95.39,95.45,17800.0,78.6163,78.6327,78.5421,78.5916,17800.0
2014-01-10 13:40:00,95.46,95.5,95.36,95.38,14600.0,78.5998,78.6327,78.5174,78.5339,14600.0
2014-01-10 13:50:00,95.36,95.42,95.31,95.41,40200.0,78.5174,78.5668,78.4763,78.5586,40200.0
2014-01-10 14:00:00,95.41,95.41,95.25,95.29,58000.0,78.5586,78.5586,78.4269,78.4598,58000.0
2014-01-10 14:10:00,95.27,95.3,95.19,95.23,57800.0,78.4433,78.468,78.3775,78.4104,57800.0
2014-01-10 14:20:00,95.21,95.27,95.05,95.05,18000.0,78.3939,78.4433,78.2622,78.2622,18000.0
2014-01-10 14:30:00,95.05,95.14,94.96,94.96,22600.0,78.2622,78.3363,78.1881,78.1881,22600.0
2014-01-10 14:40:00,94.99,95.0,94.89,94.89,41200.0,78.2128,78.221,78.1305,78.1305,41200.0
2014-01-10 14:50:00,94.87,94.96,94.85,94.86,24400.0,78.114,78.1881,78.0975,78.1058,24400.0
2014-01-10 15:00:00,94.87,94.97,94.82,94.96,65000.0,78.114,78.1963,78.0728,78.1881,65000.0
2014-01-10 15:10:00,94.98,95.26,94.96,95.23,104400.0,78.2046,78.4351,78.1881,78.4104,104400.0
2014-01-10 15:20:00,95.24,95.39,95.24,95.31,38400.0,78.4186,78.5421,78.4186,78.4763,38400.0
2014-01-10 15:30:00,95.33,95.41,95.33,95.34,48000.0,78.4927,78.5586,78.4927,78.501,48000.0
2014-01-10 15:40:00,95.36,95.49,95.25,95.26,72800.0,78.5174,78.6245,78.4269,78.4351,72800.0
2014-01-10 15:50:00,95.27,95.33,95.21,95.3,113600.0,78.4433,78.4927,78.3939,78.468,113600.0
2014-01-13 09:30:00,94.97,95.67,94.8,95.03,63000.0,78.1963,78.7727,78.0564,78.2457,63000.0
2014-01-13 09:40:00,95.03,95.13,94.83,94.88,48600.0,78.2457,78.3281,78.0811,78.1222,48600.0
2014-01-13 09:50:00,94.92,94.92,94.71,94.71,23400.0,78.1552,78.1552,77.9822,77.9822,23400.0
2014-01-13 10:00:00,94.75,94.89,94.7,94.79,22400.0,78.0152,78.1305,77.974,78.0481,22400.0
2014-01-13 10:10:00,94.79,94.79,94.51,94.67,56000.0,78.0481,78.0481,77.8176,77.9493,56000.0
2014-01-13 10:20:00,94.79,94.86,94.64,94.83,43800.0,78.0481,78.1058,77.9246,78.0811,43800.0
2014-01-13 10:30:00,94.88,94.91,94.7,94.73,44000.0,78.1222,78.1469,77.974,77.9987,44000.0
2014-01-13 10:40:00,94.79,94.79,94.6,94.72,23800.0,78.0481,78.0481,77.8917,77.9905,23800.0
2014-01-13 10:50:00,94.7,94.73,94.61,94.73,17600.0,77.974,77.9987,77.8999,77.9987,17600.0
2014-01-13 11:00:00,94.71,94.71,94.51,94.52,25600.0,77.9822,77.9822,77.8176,77.8258,25600.0
2014-01-13 11:10:00,94.52,94.76,94.52,94.68,33000.0,77.8258,78.0234,77.8258,77.9575,33000.0
2014-01-13 11:20:00,94.68,94.72,94.61,94.67,60200.0,77.9575,77.9905,77.8999,77.9493,60200.0
2014-01-13 11:30:00,94.67,94.73,94.62,94.67,36200.0,77.9493,77.9987,77.9081,77.9493,36200.0
2014-01-13 11:40:00,94.7,94.84,94.67,94.8,54000.0,77.974,78.0893,77.9493,78.0564,54000.0
2014-01-13 11:50:00,94.84,94.86,94.72,94.77,40000.0,78.0893,78.1058,77.9905,78.0317,40000.0
2014-01-13 12:00:00,94.77,94.79,94.53,94.56,26600.0,78.0317,78.0481,77.834,77.8587,26600.0
2014-01-13 12:10:00,94.55,94.73,94.51,94.7,25400.0,77.8505,77.9987,77.8176,77.974,25400.0
2014-01-13 12:20:00,94.7,94.72,94.4,94.43,20800.0,77.974,77.9905,77.727,77.7517,20800.0
2014-01-13 12:30:00,94.39,94.5,94.37,94.46,35600.0,77.7188,77.8093,77.7023,77.7764,35600.0
2014-01-13 12:40:00,94.48,94.6,94.47,94.58,21000.0,77.7929,77.8917,77.7846,77.8752,21000.0
2014-01-13 12:50:00,94.51,94.55,94.39,94.41,27800.0,77.8176,77.8505,77.7188,77.7352,27800.0
2014-01-13 13:00:00,94.36,94.5,94.22,94.47,29400.0,77.6941,77.8093,77.5788,77.7846,29400.0
2014-01-13 13:10:00,94.5,94.5,94.27,94.3,27200.0,77.8093,77.8093,77.62,77.6447,27200.0
2014-01-13 13:20:00,94.3,94.54,94.23,94.49,24400.0,77.6447,77.8423,77.587,77.8011,24400.0
2014-01-13 13:30:00,94.43,94.47,94.28,94.39,20800.0,77.7517,77.7846,77.6282,77.7188,20800.0
2014-01-13 13:40:00,94.37,94.39,94.25,94.33,19600.0,77.7023,77.7188,77.6035,77.6694,19600.0
2014-01-13 13:50:00,94.32,94.42,94.25,94.42,28000.0,77.6611,77.7435,77.6035,77.7435,28000.0
2014-01-13 14:00:00,94.42,94.44,94.29,94.31,21800.0,77.7435,77.7599,77.6364,77.6529,21800.0
2014-01-13 14:10:00,94.31,94.33,94.14,94.19,31200.0,77.6529,77.6694,77.5129,77.5541,31200.0
2014-01-13 14:20:00,94.14,94.25,94.1,94.25,26600.0,77.5129,77.6035,77.48,77.6035,26600.0
2014-01-13 14:30:00,94.25,94.27,94.07,94.09,28000.0,77.6035,77.62,77.4553,77.4718,28000.0
2014-01-13 14:40:00,94.1,94.21,94.04,94.11,24800.0,77.48,77.5706,77.4306,77.4882,24800.0
2014-01-13 14:50:00,94.06,94.08,93.89,94.0,35200.0,77.4471,77.4635,77.3071,77.3977,35200.0
2014-01-13 15:00:00,93.97,93.97,93.6,93.71,42400.0,77.3729,77.3729,77.0683,77.1589,42400.0
2014-01-13 15:10:00,93.75,93.8,93.69,93.8,30200.0,77.1918,77.233,77.1424,77.233,30200.0
2014-01-13 15:20:00,93.78,93.83,93.66,93.75,39200.0,77.2165,77.2577,77.1177,77.1918,39200.0
2014-01-13 15:30:00,93.76,93.79,93.63,93.71,53000.0,77.2,77.2247,77.093,77.1589,53000.0
2014-01-13 15:40:00,93.71,93.94,93.61,93.92,87400.0,77.1589,77.3482,77.0765,77.3318,87400.0
2014-01-13 15:50:00,93.91,94.02,93.82,93.88,182400.0,77.3235,77.4141,77.2494,77.2988,182400.0
2014-01-14 09:30:00,94.29,94.64,94.14,94.25,42000.0,77.6364,77.9246,77.5129,77.6035,42000.0
2014-01-14 09:40:00,94.17,94.26,93.89,93.92,48800.0,77.5376,77.6117,77.3071,77.3318,48800.0
2014-01-14 09:50:00,93.91,94.08,93.79,93.95,41400.0,77.3235,77.4635,77.2247,77.3565,41400.0
2014-01-14 10:00:00,93.95,94.08,93.93,93.99,49800.0,77.3565,77.4635,77.34,77.3894,49800.0
2014-01-14 10:10:00,93.97,94.26,93.97,94.24,57600.0,77.3729,77.6117,77.3729,77.5953,57600.0
2014-01-14 10:20:00,94.22,94.24,94.07,94.17,52400.0,77.5788,77.5953,77.4553,77.5376,52400.0
2014-01-14 10:30:00,94.19,94.3,94.11,94.3,17800.0,77.5541,77.6447,77.4882,77.6447,17800.0
2014-01-14 10:40:00,94.32,94.51,94.3,94.39,20400.0,77.6611,77.8176,77.6447,77.7188,20400.0
2014-01-14 10:50:00,94.36,94.64,94.27,94.61,34200.0,77.6941,77.9246,77.62,77.8999,34200.0
2014-01-14 11:00:00,94.56,94.63,94.5,94.61,20600.0,77.8587,77.9164,77.8093,77.8999,20600.0
2014-01-14 11:10:00,94.61,94.91,94.53,94.85,15200.0,77.8999,78.1469,77.834,78.0975,15200.0
2014-01-14 11:20:00,94.86,94.98,94.76,94.76,17200.0,78.1058,78.2046,78.0234,78.0234,17200.0
2014-01-14 11:30:00,94.76,94.94,94.76,94.85,15800.0,78.0234,78.1716,78.0234,78.0975,15800.0
2014-01-14 11:40:00,94.87,94.95,94.84,94.94,17800.0,78.114,78.1799,78.0893,78.1716,17800.0
2014-01-14 11:50:00,94.94,95.09,94.88,95.06,29400.0,78.1716,78.2951,78.1222,78.2704,29400.0
2014-01-14 12:00:00,95.08,95.22,95.01,95.08,17800.0,78.2869,78.4022,78.2293,78.2869,17800.0
2014-01-14 12:10:00,95.11,95.32,95.08,95.25,12200.0,78.3116,78.4845,78.2869,78.4269,12200.0
2014-01-14 12:20:00,95.26,95.44,95.24,95.35,18200.0,78.4351,78.5833,78.4186,78.5092,18200.0
2014-01-14 12:30:00,95.33,95.33,95.18,95.25,19600.0,78.4927,78.4927,78.3692,78.4269,19600.0
2014-01-14 12:40:00,95.28,95.38,95.23,95.24,20000.0,78.4516,78.5339,78.4104,78.4186,20000.0
2014-01-14 12:50:00,95.2,95.25,95.14,95.22,6400.0,78.3857,78.4269,78.3363,78.4022,6400.0
2014-01-14 13:00:00,95.22,95.3,95.06,95.1,15000.0,78.4022,78.468,78.2704,78.3034,15000.0
2014-01-14 13:10:00,95.08,95.24,95.07,95.24,11400.0,78.2869,78.4186,78.2787,78.4186,11400.0
2014-01-14 13:20:00,95.22,95.22,95.04,95.04,10200.0,78.4022,78.4022,78.254,78.254,10200.0
2014-01-14 13:30:00,95.04,95.11,94.95,95.11,29000.0,78.254,78.3116,78.1799,78.3116,29000.0
2014-01-14 13:40:00,95.15,95.29,95.07,95.1,6200.0,78.3445,78.4598,78.2787,78.3034,6200.0
2014-01-14 13:50:00,95.04,95.19,95.04,95.14,13800.0,78.254,78.3775,78.254,78.3363,13800.0
2014-01-14 14:00:00,95.13,95.14,95.01,95.05,14800.0,78.3281,78.3363,78.2293,78.2622,14800.0
2014-01-14 14:10:00,95.06,95.15,95.04,95.05,15600.0,78.2704,78.3445,78.254,78.2622,15600.0
2014-01-14 14:20:00,95.07,95.17,95.02,95.16,20000.0,78.2787,78.361,78.2375,78.3528,20000.0
2014-01-14 14:30:00,95.14,95.28,95.1,95.23,23000.0,78.3363,78.4516,78.3034,78.4104,23000.0
2014-01-14 14:40:00,95.21,95.3,95.16,95.27,7600.0,78.3939,78.468,78.3528,78.4433,7600.0
2014-01-14 14:50:00,95.25,95.33,95.13,95.2,28400.0,78.4269,78.4927,78.3281,78.3857,28400.0
2014-01-14 15:00:00,95.2,95.28,95.19,95.26,10800.0,78.3857,78.4516,78.3775,78.4351,10800.0
2014-01-14 15:10:00,95.26,95.42,95.22,95.38,22400.0,78.4351,78.5668,78.4022,78.5339,22400.0
2014-01-14 15:20:00,95.38,95.48,95.32,95.48,32400.0,78.5339,78.6163,78.4845,78.6163,32400.0
2014-01-14 15:30:00,95.47,95.51,95.27,95.31,32600.0,78.608,78.641,78.4433,78.4763,32600.0
2014-01-14 15:40:00,95.33,95.37,95.22,95.31,70200.0,78.4927,78.5257,78.4022,78.4763,70200.0
2014-01-14 15:50:00,95.28,95.45,95.24,95.44,145800.0,78.4516,78.5916,78.4186,78.5833,145800.0
2014-01-15 09:30:00,95.64,95.78,95.53,95.6,22800.0,78.748,78.8633,78.6574,78.7151,22800.0
2014-01-15 09:40:00,95.61,95.65,95.32,95.44,41600.0,78.7233,78.7562,78.4845,78.5833,41600.0
2014-01-15 09:50:00,95.46,95.6,95.33,95.36,31000.0,78.5998,78.7151,78.4927,78.5174,31000.0
2014-01-15 10:00:00,95.42,95.56,95.36,95.36,14400.0,78.5668,78.6821,78.5174,78.5174,14400.0
2014-01-15 10:10:00,95.37,95.41,95.26,95.32,20000.0,78.5257,78.5586,78.4351,78.4845,20000.0
2014-01-15 10:20:00,95.3,95.54,95.27,95.53,39000.0,78.468,78.6657,78.4433,78.6574,39000.0
2014-01-15 10:30:00,95.6,95.61,95.5,95.51,23000.0,78.7151,78.7233,78.6327,78.641,23000.0
2014-01-15 10:40:00,95.52,95.61,95.4,95.61,24400.0,78.6492,78.7233,78.5504,78.7233,24400.0
2014-01-15 10:50:00,95.57,95.6,95.47,95.53,18200.0,78.6904,78.7151,78.608,78.6574,18200.0
2014-01-15 11:00:00,95.58,95.67,95.53,95.61,40000.0,78.6986,78.7727,78.6574,78.7233,40000.0
2014-01-15 11:10:00,95.61,95.62,95.5,95.51,29000.0,78.7233,78.7315,78.6327,78.641,29000.0
2014-01-15 11:20:00,95.51,95.57,95.33,95.51,40800.0,78.641,78.6904,78.4927,78.641,40800.0
2014-01-15 11:30:00,95.54,95.61,95.38,95.52,32600.0,78.6657,78.7233,78.5339,78.6492,32600.0
2014-01-15 11:40:00,95.57,95.58,95.37,95.54,36800.0,78.6904,78.6986,78.5257,78.6657,36800.0
2014-01-15 11:50:00,95.52,95.58,95.49,95.55,14800.0,78.6492,78.6986,78.6245,78.6739,14800.0
2014-01-15 12:00:00,95.58,95.61,95.53,95.6,21800.0,78.6986,78.7233,78.6574,78.7151,21800.0
2014-01-15 12:10:00,95.57,95.61,95.5,95.6,21200.0,78.6904,78.7233,78.6327,78.7151,21200.0
2014-01-15 12:20:00,95.55,95.57,95.49,95.52,26800.0,78.6739,78.6904,78.6245,78.6492,26800.0
2014-01-15 12:30:00,95.53,95.61,95.48,95.55,22400.0,78.6574,78.7233,78.6163,78.6739,22400.0
2014-01-15 12:40:00,95.52,95.56,95.41,95.56,19400.0,78.6492,78.6821,78.5586,78.6821,19400.0
2014-01-15 12:50:00,95.55,95.58,95.46,95.49,8000.0,78.6739,78.6986,78.5998,78.6245,8000.0
2014-01-15 13:00:00,95.53,95.61,95.5,95.5,13600.0,78.6574,78.7233,78.6327,78.6327,13600.0
2014-01-15 13:10:00,95.51,95.58,95.5,95.51,7800.0,78.641,78.6986,78.6327,78.641,7800.0
2014-01-15 13:20:00,95.53,95.53,95.37,95.37,10400.0,78.6574,78.6574,78.5257,78.5257,10400.0
2014-01-15 13:30:00,95.4,95.44,95.32,95.36,21000.0,78.5504,78.5833,78.4845,78.5174,21000.0
2014-01-15 13:40:00,95.35,95.42,95.31,95.35,24200.0,78.5092,78.5668,78.4763,78.5092,24200.0
2014-01-15 13:50:00,95.39,95.42,95.28,95.33,25200.0,78.5421,78.5668,78.4516,78.4927,25200.0
2014-01-15 14:00:00,95.34,95.44,95.22,95.35,30400.0,78.501,78.5833,78.4022,78.5092,30400.0
2014-01-15 14:10:00,95.34,95.43,95.31,95.39,23600.0,78.501,78.5751,78.4763,78.5421,23600.0
2014-01-15 14:20:00,95.37,95.42,95.33,95.33,20200.0,78.5257,78.5668,78.4927,78.4927,20200.0
2014-01-15 14:30:00,95.37,95.43,95.32,95.33,30600.0,78.5257,78.5751,78.4845,78.4927,30600.0
2014-01-15 14:40:00,95.34,95.36,95.27,95.34,44400.0,78.501,78.5174,78.4433,78.501,44400.0
2014-01-15 14:50:00,95.35,95.35,95.25,95.31,59200.0,78.5092,78.5092,78.4269,78.4763,59200.0
2014-01-15 15:00:00,95.29,95.56,95.29,95.5,92800.0,78.4598,78.6821,78.4598,78.6327,92800.0
2014-01-15 15:10:00,95.51,95.52,95.39,95.41,36600.0,78.641,78.6492,78.5421,78.5586,36600.0
2014-01-15 15:20:00,95.42,95.46,95.3,95.43,80400.0,78.5668,78.5998,78.468,78.5751,80400.0
2014-01-15 15:30:00,95.42,95.75,95.42,95.72,56200.0,78.5668,78.8386,78.5668,78.8139,56200.0
2014-01-15 15:40:00,95.72,95.75,95.54,95.55,122400.0,78.8139,78.8386,78.6657,78.6739,122400.0
2014-01-15 15:50:00,95.56,95.61,95.28,95.36,258600.0,78.6821,78.7233,78.4516,78.5174,258600.0
2014-01-16 09:30:00,91.29,94.0,91.29,93.85,225600.0,75.1663,77.3977,75.1663,77.2741,225600.0
2014-01-16 09:40:00,93.87,94.0,93.15,93.23,85800.0,77.2906,77.3977,76.6978,76.7636,85800.0
2014-01-16 09:50:00,93.24,93.54,92.59,93.52,107600.0,76.7719,77.0189,76.2367,77.0024,107600.0
2014-01-16 10:00:00,93.46,93.53,93.35,93.46,34800.0,76.953,77.0107,76.8625,76.953,34800.0
2014-01-16 10:10:00,93.48,93.75,93.16,93.57,64200.0,76.9695,77.1918,76.706,77.0436,64200.0
2014-01-16 10:20:00,93.5,93.69,93.36,93.64,38600.0,76.986,77.1424,76.8707,77.1012,38600.0
2014-01-16 10:30:00,93.61,94.27,93.61,94.27,70800.0,77.0765,77.62,77.0765,77.62,70800.0
2014-01-16 10:40:00,94.23,94.72,94.07,94.6,62400.0,77.587,77.9905,77.4553,77.8917,62400.0
2014-01-16 10:50:00,94.63,94.95,94.55,94.81,33400.0,77.9164,78.1799,77.8505,78.0646,33400.0
2014-01-16 11:00:00,94.85,94.85,94.32,94.36,53600.0,78.0975,78.0975,77.6611,77.6941,53600.0
2014-01-16 11:10:00,94.39,94.41,94.02,94.14,39000.0,77.7188,77.7352,77.4141,77.5129,39000.0
2014-01-16 11:20:00,94.14,94.27,94.02,94.26,52000.0,77.5129,77.62,77.4141,77.6117,52000.0
2014-01-16 11:30:00,94.22,94.24,94.1,94.21,16800.0,77.5788,77.5953,77.48,77.5706,16800.0
2014-01-16 11:40:00,94.18,94.22,94.07,94.07,44400.0,77.5459,77.5788,77.4553,77.4553,44400.0
2014-01-16 11:50:00,94.11,94.14,93.77,93.84,40200.0,77.4882,77.5129,77.2083,77.2659,40200.0
2014-01-16 12:00:00,93.83,93.92,93.77,93.77,44600.0,77.2577,77.3318,77.2083,77.2083,44600.0
2014-01-16 12:10:00,93.78,93.79,93.64,93.74,21600.0,77.2165,77.2247,77.1012,77.1836,21600.0
2014-01-16 12:20:00,93.72,93.98,93.72,93.94,19200.0,77.1671,77.3812,77.1671,77.3482,19200.0
2014-01-16 12:30:00,93.91,93.99,93.83,93.96,23400.0,77.3235,77.3894,77.2577,77.3647,23400.0
2014-01-16 12:40:00,93.95,94.46,93.95,94.41,28200.0,77.3565,77.7764,77.3565,77.7352,28200.0
2014-01-16 12:50:00,94.39,94.41,94.25,94.31,17600.0,77.7188,77.7352,77.6035,77.6529,17600.0
2014-01-16 13:00:00,94.32,94.32,94.05,94.32,17200.0,77.6611,77.6611,77.4388,77.6611,17200.0
2014-01-16 13:10:00,94.33,94.37,94.15,94.22,23600.0,77.6694,77.7023,77.5212,77.5788,23600.0
2014-01-16 13:20:00,94.32,94.55,94.28,94.42,33600.0,77.6611,77.8505,77.6282,77.7435,33600.0
2014-01-16 13:30:00,94.47,94.48,94.39,94.46,33600.0,77.7846,77.7929,77.7188,77.7764,33600.0
2014-01-16 13:40:00,94.46,94.61,94.41,94.58,21000.0,77.7764,77.8999,77.7352,77.8752,21000.0
2014-01-16 13:50:00,94.58,94.89,94.56,94.78,30600.0,77.8752,78.1305,77.8587,78.0399,30600.0
2014-01-16 14:00:00,94.78,94.78,94.63,94.64,17600.0,78.0399,78.0399,77.9164,77.9246,17600.0
2014-01-16 14:10:00,94.64,94.72,94.57,94.72,28800.0,77.9246,77.9905,77.867,77.9905,28800.0
2014-01-16 14:20:00,94.67,94.72,94.64,94.67,9200.0,77.9493,77.9905,77.9246,77.9493,9200.0
2014-01-16 14:30:00,94.61,94.63,94.3,94.46,24600.0,77.8999,77.9164,77.6447,77.7764,24600.0
2014-01-16 14:40:00,94.46,94.51,94.32,94.36,16000.0,77.7764,77.8176,77.6611,77.6941,16000.0
2014-01-16 14:50:00,94.35,94.35,94.17,94.19,50000.0,77.6858,77.6858,77.5376,77.5541,50000.0
2014-01-16 15:00:00,94.17,94.23,94.08,94.14,20200.0,77.5376,77.587,77.4635,77.5129,20200.0
2014-01-16 15:10:00,94.14,94.21,94.06,94.08,18200.0,77.5129,77.5706,77.4471,77.4635,18200.0
2014-01-16 15:20:00,94.08,94.1,93.69,93.94,64600.0,77.4635,77.48,77.1424,77.3482,64600.0
2014-01-16 15:30:00,93.96,93.98,93.84,93.86,48000.0,77.3647,77.3812,77.2659,77.2824,48000.0
2014-01-16 15:40:00,93.85,93.85,93.58,93.63,167400.0,77.2741,77.2741,77.0518,77.093,167400.0
2014-01-16 15:50:00,93.63,93.91,93.61,93.83,208200.0,77.093,77.3235,77.0765,77.2577,208200.0
2014-01-17 09:30:00,94.25,96.11,94.25,95.19,299200.0,77.6035,79.135,77.6035,78.3775,299200.0
2014-01-17 09:40:00,95.14,95.18,94.67,94.78,77600.0,78.3363,78.3692,77.9493,78.0399,77600.0
2014-01-17 09:50:00,94.78,94.91,94.63,94.85,87000.0,78.0399,78.1469,77.9164,78.0975,87000.0
2014-01-17 10:00:00,94.83,95.17,94.77,94.86,70200.0,78.0811,78.361,78.0317,78.1058,70200.0
2014-01-17 10:10:00,94.86,95.01,94.74,94.9,60400.0,78.1058,78.2293,78.007,78.1387,60400.0
2014-01-17 10:20:00,94.91,95.08,94.91,94.95,28200.0,78.1469,78.2869,78.1469,78.1799,28200.0
2014-01-17 10:30:00,94.99,95.05,94.92,94.92,43000.0,78.2128,78.2622,78.1552,78.1552,43000.0
2014-01-17 10:40:00,94.96,94.96,94.8,94.95,18400.0,78.1881,78.1881,78.0564,78.1799,18400.0
2014-01-17 10:50:00,94.91,94.92,94.71,94.82,64800.0,78.1469,78.1552,77.9822,78.0728,64800.0
2014-01-17 11:00:00,94.83,94.96,94.83,94.95,22000.0,78.0811,78.1881,78.0811,78.1799,22000.0
2014-01-17 11:10:00,94.92,95.0,94.77,95.0,18600.0,78.1552,78.221,78.0317,78.221,18600.0
2014-01-17 11:20:00,95.0,95.04,94.88,94.99,68600.0,78.221,78.254,78.1222,78.2128,68600.0
2014-01-17 11:30:00,94.97,95.09,94.97,95.06,16000.0,78.1963,78.2951,78.1963,78.2704,16000.0
2014-01-17 11:40:00,95.03,95.24,95.03,95.13,25000.0,78.2457,78.4186,78.2457,78.3281,25000.0
2014-01-17 11:50:00,95.14,95.25,95.14,95.25,10800.0,78.3363,78.4269,78.3363,78.4269,10800.0
2014-01-17 12:00:00,95.25,95.29,95.22,95.24,30400.0,78.4269,78.4598,78.4022,78.4186,30400.0
2014-01-17 12:10:00,95.25,95.3,95.16,95.26,22000.0,78.4269,78.468,78.3528,78.4351,22000.0
2014-01-17 12:20:00,95.26,95.26,95.2,95.24,47200.0,78.4351,78.4351,78.3857,78.4186,47200.0
2014-01-17 12:30:00,95.23,95.25,95.16,95.17,59400.0,78.4104,78.4269,78.3528,78.361,59400.0
2014-01-17 12:40:00,95.17,95.17,95.05,95.1,19600.0,78.361,78.361,78.2622,78.3034,19600.0
2014-01-17 12:50:00,95.09,95.1,94.95,94.99,14200.0,78.2951,78.3034,78.1799,78.2128,14200.0
2014-01-17 13:00:00,94.99,95.03,94.94,94.94,26400.0,78.2128,78.2457,78.1716,78.1716,26400.0
2014-01-17 13:10:00,94.96,95.02,94.85,95.02,40000.0,78.1881,78.2375,78.0975,78.2375,40000.0
2014-01-17 13:20:00,95.03,95.1,95.01,95.07,24600.0,78.2457,78.3034,78.2293,78.2787,24600.0
2014-01-17 13:30:00,95.08,95.11,95.04,95.11,12400.0,78.2869,78.3116,78.254,78.3116,12400.0
2014-01-17 13:40:00,95.09,95.09,94.98,94.98,28400.0,78.2951,78.2951,78.2046,78.2046,28400.0
2014-01-17 13:50:00,94.99,95.05,94.97,95.02,26000.0,78.2128,78.2622,78.1963,78.2375,26000.0
2014-01-17 14:00:00,95.01,95.02,94.86,94.89,52400.0,78.2293,78.2375,78.1058,78.1305,52400.0
2014-01-17 14:10:00,94.87,94.94,94.79,94.83,29800.0,78.114,78.1716,78.0481,78.0811,29800.0
2014-01-17 14:20:00,94.86,94.94,94.85,94.89,36800.0,78.1058,78.1716,78.0975,78.1305,36800.0
2014-01-17 14:30:00,94.9,94.94,94.83,94.89,39200.0,78.1387,78.1716,78.0811,78.1305,39200.0
2014-01-17 14:40:00,94.89,94.91,94.85,94.88,36800.0,78.1305,78.1469,78.0975,78.1222,36800.0
2014-01-17 14:50:00,94.87,94.92,94.82,94.82,35800.0,78.114,78.1552,78.0728,78.0728,35800.0
2014-01-17 15:00:00,94.85,94.92,94.84,94.87,46600.0,78.0975,78.1552,78.0893,78.114,46600.0
2014-01-17 15:10:00,94.85,94.89,94.7,94.8,79600.0,78.0975,78.1305,77.974,78.0564,79600.0
2014-01-17 15:20:00,94.8,94.95,94.79,94.89,57200.0,78.0564,78.1799,78.0481,78.1305,57200.0
2014-01-17 15:30:00,94.89,94.91,94.78,94.83,87800.0,78.1305,78.1469,78.0399,78.0811,87800.0
2014-01-17 15:40:00,94.82,95.02,94.8,94.97,110400.0,78.0728,78.2375,78.0564,78.1963,110400.0
2014-01-17 15:50:00,94.98,95.04,94.8,94.8,253600.0,78.2046,78.254,78.0564,78.0564,253600.0
2014-01-21 09:30:00,95.17,95.58,94.81,95.32,146000.0,78.361,78.6986,78.0646,78.4845,146000.0
2014-01-21 09:40:00,95.39,95.47,94.96,95.47,57600.0,78.5421,78.608,78.1881,78.608,57600.0
2014-01-21 09:50:00,95.47,95.58,95.38,95.53,49400.0,78.608,78.6986,78.5339,78.6574,49400.0
2014-01-21 10:00:00,95.5,95.77,95.38,95.38,45200.0,78.6327,78.855,78.5339,78.5339,45200.0
2014-01-21 10:10:00,95.47,95.47,95.14,95.26,44600.0,78.608,78.608,78.3363,78.4351,44600.0
2014-01-21 10:20:00,95.28,95.35,95.17,95.25,47800.0,78.4516,78.5092,78.361,78.4269,47800.0
2014-01-21 10:30:00,95.23,95.23,95.1,95.18,22400.0,78.4104,78.4104,78.3034,78.3692,22400.0
2014-01-21 10:40:00,95.14,95.2,95.08,95.15,23000.0,78.3363,78.3857,78.2869,78.3445,23000.0
2014-01-21 10:50:00,95.14,95.3,95.07,95.27,38200.0,78.3363,78.468,78.2787,78.4433,38200.0
2014-01-21 11:00:00,95.26,95.26,94.81,94.83,40200.0,78.4351,78.4351,78.0646,78.0811,40200.0
2014-01-21 11:10:00,94.8,94.84,94.61,94.77,30400.0,78.0564,78.0893,77.8999,78.0317,30400.0
2014-01-21 11:20:00,94.76,94.79,94.69,94.78,21600.0,78.0234,78.0481,77.9658,78.0399,21600.0
2014-01-21 11:30:00,94.78,94.89,94.64,94.86,31800.0,78.0399,78.1305,77.9246,78.1058,31800.0
2014-01-21 11:40:00,94.88,95.0,94.83,94.93,45400.0,78.1222,78.221,78.0811,78.1634,45400.0
2014-01-21 11:50:00,94.88,95.14,94.78,95.13,127400.0,78.1222,78.3363,78.0399,78.3281,127400.0
2014-01-21 12:00:00,95.13,95.15,94.65,94.69,174400.0,78.3281,78.3445,77.9328,77.9658,174400.0
2014-01-21 12:10:00,94.68,94.7,94.56,94.56,36600.0,77.9575,77.974,77.8587,77.8587,36600.0
2014-01-21 12:20:00,94.56,94.9,94.56,94.82,46800.0,77.8587,78.1387,77.8587,78.0728,46800.0
2014-01-21 12:30:00,94.79,94.82,94.72,94.8,26800.0,78.0481,78.0728,77.9905,78.0564,26800.0
2014-01-21 12:40:00,94.8,94.95,94.8,94.95,31000.0,78.0564,78.1799,78.0564,78.1799,31000.0
2014-01-21 12:50:00,94.92,95.03,94.9,95.01,33400.0,78.1552,78.2457,78.1387,78.2293,33400.0
2014-01-21 13:00:00,95.0,95.08,94.98,95.08,31400.0,78.221,78.2869,78.2046,78.2869,31400.0
2014-01-21 13:10:00,95.08,95.14,95.08,95.08,28400.0,78.2869,78.3363,78.2869,78.2869,28400.0
2014-01-21 13:20:00,95.11,95.11,94.98,95.04,21200.0,78.3116,78.3116,78.2046,78.254,21200.0
2014-01-21 13:30:00,95.05,95.28,95.04,95.26,23000.0,78.2622,78.4516,78.254,78.4351,23000.0
2014-01-21 13:40:00,95.27,95.35,95.22,95.25,26200.0,78.4433,78.5092,78.4022,78.4269,26200.0
2014-01-21 13:50:00,95.26,95.27,95.18,95.2,28600.0,78.4351,78.4433,78.3692,78.3857,28600.0
2014-01-21 14:00:00,95.2,95.22,95.02,95.07,22400.0,78.3857,78.4022,78.2375,78.2787,22400.0
2014-01-21 14:10:00,95.05,95.1,94.97,94.97,34200.0,78.2622,78.3034,78.1963,78.1963,34200.0
2014-01-21 14:20:00,94.99,95.05,94.98,94.99,17800.0,78.2128,78.2622,78.2046,78.2128,17800.0
2014-01-21 14:30:00,95.0,95.17,94.97,95.1,27400.0,78.221,78.361,78.1963,78.3034,27400.0
2014-01-21 14:40:00,95.1,95.1,94.95,94.95,22800.0,78.3034,78.3034,78.1799,78.1799,22800.0
2014-01-21 14:50:00,94.95,94.95,94.83,94.95,20000.0,78.1799,78.1799,78.0811,78.1799,20000.0
2014-01-21 15:00:00,94.92,94.97,94.85,94.88,36000.0,78.1552,78.1963,78.0975,78.1222,36000.0
2014-01-21 15:10:00,94.91,94.93,94.76,94.8,34800.0,78.1469,78.1634,78.0234,78.0564,34800.0
2014-01-21 15:20:00,94.8,94.86,94.75,94.81,40200.0,78.0564,78.1058,78.0152,78.0646,40200.0
2014-01-21 15:30:00,94.79,94.96,94.75,94.96,61400.0,78.0481,78.1881,78.0152,78.1881,61400.0
2014-01-21 15:40:00,94.96,95.01,94.87,94.91,69000.0,78.1881,78.2293,78.114,78.1469,69000.0
2014-01-21 15:50:00,94.91,95.04,94.91,94.98,124600.0,78.1469,78.254,78.1469,78.2046,124600.0
2014-01-22 09:30:00,95.08,95.35,94.75,94.75,50800.0,78.2869,78.5092,78.0152,78.0152,50800.0
2014-01-22 09:40:00,94.78,94.81,94.67,94.68,21800.0,78.0399,78.0646,77.9493,77.9575,21800.0
2014-01-22 09:50:00,94.67,94.72,94.41,94.56,33800.0,77.9493,77.9905,77.7352,77.8587,33800.0
2014-01-22 10:00:00,94.6,94.83,94.6,94.8,16200.0,77.8917,78.0811,77.8917,78.0564,16200.0
2014-01-22 10:10:00,94.81,94.91,94.58,94.69,14600.0,78.0646,78.1469,77.8752,77.9658,14600.0
2014-01-22 10:20:00,94.67,94.7,94.5,94.64,34000.0,77.9493,77.974,77.8093,77.9246,34000.0
2014-01-22 10:30:00,94.64,94.64,94.42,94.42,28200.0,77.9246,77.9246,77.7435,77.7435,28200.0
2014-01-22 10:40:00,94.39,94.5,94.25,94.3,148200.0,77.7188,77.8093,77.6035,77.6447,148200.0
2014-01-22 10:50:00,94.31,94.42,94.3,94.42,13800.0,77.6529,77.7435,77.6447,77.7435,13800.0
2014-01-22 11:00:00,94.47,94.52,94.37,94.38,19200.0,77.7846,77.8258,77.7023,77.7105,19200.0
2014-01-22 11:10:00,94.37,94.47,94.24,94.24,46000.0,77.7023,77.7846,77.5953,77.5953,46000.0
2014-01-22 11:20:00,94.25,94.29,94.13,94.17,19800.0,77.6035,77.6364,77.5047,77.5376,19800.0
2014-01-22 11:30:00,94.19,94.21,93.67,93.78,72400.0,77.5541,77.5706,77.1259,77.2165,72400.0
2014-01-22 11:40:00,93.76,93.86,93.73,93.8,16400.0,77.2,77.2824,77.1753,77.233,16400.0
2014-01-22 11:50:00,93.83,93.98,93.76,93.8,33200.0,77.2577,77.3812,77.2,77.233,33200.0
2014-01-22 12:00:00,93.8,93.88,93.72,93.73,25600.0,77.233,77.2988,77.1671,77.1753,25600.0
2014-01-22 12:10:00,93.73,93.74,93.61,93.66,30600.0,77.1753,77.1836,77.0765,77.1177,30600.0
2014-01-22 12:20:00,93.61,93.7,93.41,93.52,46600.0,77.0765,77.1506,76.9119,77.0024,46600.0
2014-01-22 12:30:00,93.51,93.77,93.43,93.77,41800.0,76.9942,77.2083,76.9283,77.2083,41800.0
2014-01-22 12:40:00,93.78,93.79,93.42,93.44,199000.0,77.2165,77.2247,76.9201,76.9366,199000.0
2014-01-22 12:50:00,93.43,93.52,93.3,93.36,101400.0,76.9283,77.0024,76.8213,76.8707,101400.0
2014-01-22 13:00:00,93.36,93.69,93.36,93.65,22200.0,76.8707,77.1424,76.8707,77.1095,22200.0
2014-01-22 13:10:00,93.67,93.83,93.57,93.61,104000.0,77.1259,77.2577,77.0436,77.0765,104000.0
2014-01-22 13:20:00,93.61,93.83,93.55,93.73,34000.0,77.0765,77.2577,77.0271,77.1753,34000.0
2014-01-22 13:30:00,93.74,93.75,93.51,93.66,76400.0,77.1836,77.1918,76.9942,77.1177,76400.0
2014-01-22 13:40:00,93.69,93.76,93.51,93.7,76800.0,77.1424,77.2,76.9942,77.1506,76800.0
2014-01-22 13:50:00,93.65,93.72,93.55,93.59,31600.0,77.1095,77.1671,77.0271,77.0601,31600.0
2014-01-22 14:00:00,93.62,93.81,93.61,93.7,24200.0,77.0848,77.2412,77.0765,77.1506,24200.0
2014-01-22 14:10:00,93.67,93.71,93.54,93.6,125800.0,77.1259,77.1589,77.0189,77.0683,125800.0
2014-01-22 14:20:00,93.6,93.69,93.57,93.65,35800.0,77.0683,77.1424,77.0436,77.1095,35800.0
2014-01-22 14:30:00,93.65,93.67,93.55,93.6,35000.0,77.1095,77.1259,77.0271,77.0683,35000.0
2014-01-22 14:40:00,93.61,93.61,93.4,93.51,63800.0,77.0765,77.0765,76.9036,76.9942,63800.0
2014-01-22 14:50:00,93.5,93.6,93.47,93.53,51000.0,76.986,77.0683,76.9613,77.0107,51000.0
2014-01-22 15:00:00,93.51,93.66,93.51,93.58,25000.0,76.9942,77.1177,76.9942,77.0518,25000.0
2014-01-22 15:10:00,93.57,93.61,93.55,93.58,45000.0,77.0436,77.0765,77.0271,77.0518,45000.0
2014-01-22 15:20:00,93.59,93.67,93.58,93.6,58000.0,77.0601,77.1259,77.0518,77.0683,58000.0
2014-01-22 15:30:00,93.62,93.63,93.55,93.61,93600.0,77.0848,77.093,77.0271,77.0765,93600.0
2014-01-22 15:40:00,93.62,93.63,93.54,93.54,95800.0,77.0848,77.093,77.0189,77.0189,95800.0
2014-01-22 15:50:00,93.56,93.63,93.52,93.58,178600.0,77.0354,77.093,77.0024,77.0518,178600.0
2014-01-23 09:30:00,93.36,93.78,93.25,93.66,100800.0,76.8707,77.2165,76.7801,77.1177,100800.0
2014-01-23 09:40:00,93.6,93.92,93.5,93.75,86800.0,77.0683,77.3318,76.986,77.1918,86800.0
2014-01-23 09:50:00,93.83,93.9,93.58,93.75,60200.0,77.2577,77.3153,77.0518,77.1918,60200.0
2014-01-23 10:00:00,93.67,94.02,93.56,93.69,80800.0,77.1259,77.4141,77.0354,77.1424,80800.0
2014-01-23 10:10:00,93.64,93.67,93.44,93.57,25200.0,77.1012,77.1259,76.9366,77.0436,25200.0
2014-01-23 10:20:00,93.55,93.61,93.36,93.36,23000.0,77.0271,77.0765,76.8707,76.8707,23000.0
2014-01-23 10:30:00,93.35,93.57,93.25,93.46,35200.0,76.8625,77.0436,76.7801,76.953,35200.0
2014-01-23 10:40:00,93.45,93.51,93.28,93.39,52200.0,76.9448,76.9942,76.8048,76.8954,52200.0
2014-01-23 10:50:00,93.36,93.45,93.24,93.33,58000.0,76.8707,76.9448,76.7719,76.846,58000.0
2014-01-23 11:00:00,93.39,93.39,93.26,93.33,29400.0,76.8954,76.8954,76.7883,76.846,29400.0
2014-01-23 11:10:00,93.31,93.54,93.26,93.48,23200.0,76.8295,77.0189,76.7883,76.9695,23200.0
2014-01-23 11:20:00,93.45,93.61,93.4,93.53,65000.0,76.9448,77.0765,76.9036,77.0107,65000.0
2014-01-23 11:30:00,93.55,93.7,93.53,93.61,41600.0,77.0271,77.1506,77.0107,77.0765,41600.0
2014-01-23 11:40:00,93.69,93.73,93.58,93.61,38200.0,77.1424,77.1753,77.0518,77.0765,38200.0
2014-01-23 11:50:00,93.64,93.72,93.56,93.7,25200.0,77.1012,77.1671,77.0354,77.1506,25200.0
2014-01-23 12:00:00,93.72,93.76,93.64,93.64,35000.0,77.1671,77.2,77.1012,77.1012,35000.0
2014-01-23 12:10:00,93.6,93.64,93.44,93.51,47800.0,77.0683,77.1012,76.9366,76.9942,47800.0
2014-01-23 12:20:00,93.52,93.53,93.35,93.43,48200.0,77.0024,77.0107,76.8625,76.9283,48200.0
2014-01-23 12:30:00,93.39,93.44,93.31,93.36,35200.0,76.8954,76.9366,76.8295,76.8707,35200.0
2014-01-23 12:40:00,93.41,93.54,93.36,93.45,18200.0,76.9119,77.0189,76.8707,76.9448,18200.0
2014-01-23 12:50:00,93.39,93.49,93.14,93.24,35400.0,76.8954,76.9777,76.6895,76.7719,35400.0
2014-01-23 13:00:00,93.25,93.34,93.13,93.24,24200.0,76.7801,76.8542,76.6813,76.7719,24200.0
2014-01-23 13:10:00,93.26,93.26,93.02,93.15,18000.0,76.7883,76.7883,76.5907,76.6978,18000.0
2014-01-23 13:20:00,93.17,93.19,93.03,93.03,13000.0,76.7142,76.7307,76.599,76.599,13000.0
2014-01-23 13:30:00,93.02,93.11,92.95,93.01,41400.0,76.5907,76.6648,76.5331,76.5825,41400.0
2014-01-23 13:40:00,93.0,93.09,92.9,92.96,38800.0,76.5743,76.6484,76.4919,76.5413,38800.0
2014-01-23 13:50:00,92.94,93.05,92.89,92.91,80400.0,76.5249,76.6154,76.4837,76.5002,80400.0
2014-01-23 14:00:00,92.93,93.07,92.93,93.04,27400.0,76.5166,76.6319,76.5166,76.6072,27400.0
2014-01-23 14:10:00,93.03,93.16,92.99,93.05,95800.0,76.599,76.706,76.566,76.6154,95800.0
2014-01-23 14:20:00,93.1,93.11,92.98,92.99,30400.0,76.6566,76.6648,76.5578,76.566,30400.0
2014-01-23 14:30:00,93.0,93.05,92.94,92.97,28400.0,76.5743,76.6154,76.5249,76.5496,28400.0
2014-01-23 14:40:00,92.96,93.1,92.95,93.06,32000.0,76.5413,76.6566,76.5331,76.6237,32000.0
2014-01-23 14:50:00,93.09,93.27,93.05,93.25,39800.0,76.6484,76.7966,76.6154,76.7801,39800.0
2014-01-23 15:00:00,93.24,93.32,93.1,93.1,46800.0,76.7719,76.8378,76.6566,76.6566,46800.0
2014-01-23 15:10:00,93.14,93.19,93.04,93.12,42600.0,76.6895,76.7307,76.6072,76.6731,42600.0
2014-01-23 15:20:00,93.07,93.28,93.06,93.25,26600.0,76.6319,76.8048,76.6237,76.7801,26600.0
2014-01-23 15:30:00,93.26,93.44,93.16,93.33,52400.0,76.7883,76.9366,76.706,76.846,52400.0
2014-01-23 15:40:00,93.32,93.46,93.27,93.27,94200.0,76.8378,76.953,76.7966,76.7966,94200.0
2014-01-23 15:50:00,93.3,93.48,93.3,93.48,132800.0,76.8213,76.9695,76.8213,76.9695,132800.0
2014-01-24 09:30:00,92.61,92.82,92.4,92.63,45000.0,76.2532,76.4261,76.0802,76.2696,45000.0
2014-01-24 09:40:00,92.62,92.85,92.51,92.6,24600.0,76.2614,76.4508,76.1708,76.2449,24600.0
2014-01-24 09:50:00,92.59,92.61,92.4,92.46,32800.0,76.2367,76.2532,76.0802,76.1296,32800.0
2014-01-24 10:00:00,92.42,92.51,92.28,92.45,44600.0,76.0967,76.1708,75.9814,76.1214,44600.0
2014-01-24 10:10:00,92.5,92.54,92.35,92.42,49600.0,76.1626,76.1955,76.0391,76.0967,49600.0
2014-01-24 10:20:00,92.31,92.42,92.21,92.21,25400.0,76.0061,76.0967,75.9238,75.9238,25400.0
2014-01-24 10:30:00,92.21,92.23,91.85,91.85,31600.0,75.9238,75.9403,75.6274,75.6274,31600.0
2014-01-24 10:40:00,91.83,91.83,91.55,91.7,25800.0,75.6109,75.6109,75.3804,75.5039,25800.0
2014-01-24 10:50:00,91.7,91.81,91.61,91.7,49400.0,75.5039,75.5944,75.4298,75.5039,49400.0
2014-01-24 11:00:00,91.68,91.87,91.55,91.55,28600.0,75.4874,75.6439,75.3804,75.3804,28600.0
2014-01-24 11:10:00,91.61,91.75,91.55,91.58,66000.0,75.4298,75.545,75.3804,75.4051,66000.0
2014-01-24 11:20:00,91.55,91.62,91.26,91.36,98000.0,75.3804,75.438,75.1416,75.2239,98000.0
2014-01-24 11:30:00,91.36,91.57,91.28,91.57,31400.0,75.2239,75.3968,75.1581,75.3968,31400.0
2014-01-24 11:40:00,91.57,91.6,91.41,91.48,72800.0,75.3968,75.4215,75.2651,75.3227,72800.0
2014-01-24 11:50:00,91.48,91.74,91.48,91.73,45000.0,75.3227,75.5368,75.3227,75.5286,45000.0
2014-01-24 12:00:00,91.69,91.72,91.39,91.58,30200.0,75.4956,75.5203,75.2486,75.4051,30200.0
2014-01-24 12:10:00,91.58,91.66,91.44,91.44,39200.0,75.4051,75.4709,75.2898,75.2898,39200.0
2014-01-24 12:20:00,91.44,91.55,91.4,91.4,36600.0,75.2898,75.3804,75.2569,75.2569,36600.0
2014-01-24 12:30:00,91.5,91.51,91.41,91.51,15000.0,75.3392,75.3474,75.2651,75.3474,15000.0
2014-01-24 12:40:00,91.49,91.56,91.42,91.56,15400.0,75.331,75.3886,75.2733,75.3886,15400.0
2014-01-24 12:50:00,91.52,91.64,91.5,91.6,7400.0,75.3557,75.4545,75.3392,75.4215,7400.0
2014-01-24 13:00:00,91.6,91.77,91.53,91.64,62800.0,75.4215,75.5615,75.3639,75.4545,62800.0
2014-01-24 13:10:00,91.67,91.67,91.57,91.6,8200.0,75.4792,75.4792,75.3968,75.4215,8200.0
2014-01-24 13:20:00,91.57,91.6,91.48,91.48,25200.0,75.3968,75.4215,75.3227,75.3227,25200.0
2014-01-24 13:30:00,91.48,91.54,91.33,91.42,36400.0,75.3227,75.3721,75.1992,75.2733,36400.0
2014-01-24 13:40:00,91.44,91.5,91.32,91.45,72600.0,75.2898,75.3392,75.191,75.298,72600.0
2014-01-24 13:50:00,91.46,91.52,91.45,91.47,33600.0,75.3063,75.3557,75.298,75.3145,33600.0
2014-01-24 14:00:00,91.46,91.53,91.35,91.46,218000.0,75.3063,75.3639,75.2157,75.3063,218000.0
2014-01-24 14:10:00,91.5,91.52,91.4,91.4,27800.0,75.3392,75.3557,75.2569,75.2569,27800.0
2014-01-24 14:20:00,91.34,91.46,91.3,91.33,21200.0,75.2075,75.3063,75.1745,75.1992,21200.0
2014-01-24 14:30:00,91.3,91.41,91.3,91.38,17200.0,75.1745,75.2651,75.1745,75.2404,17200.0
2014-01-24 14:40:00,91.35,91.44,91.33,91.41,14400.0,75.2157,75.2898,75.1992,75.2651,14400.0
2014-01-24 14:50:00,91.48,91.48,91.3,91.39,22200.0,75.3227,75.3227,75.1745,75.2486,22200.0
2014-01-24 15:00:00,91.33,91.39,91.25,91.3,16800.0,75.1992,75.2486,75.1334,75.1745,16800.0
2014-01-24 15:10:00,91.32,91.32,91.17,91.24,15400.0,75.191,75.191,75.0675,75.1251,15400.0
2014-01-24 15:20:00,91.24,91.24,91.05,91.2,18000.0,75.1251,75.1251,74.9687,75.0922,18000.0
2014-01-24 15:30:00,91.15,91.27,91.14,91.18,21800.0,75.051,75.1498,75.0428,75.0757,21800.0
2014-01-24 15:40:00,91.17,91.23,90.9,90.9,63600.0,75.0675,75.1169,74.8452,74.8452,63600.0
2014-01-24 15:50:00,90.88,91.13,90.8,90.81,124400.0,74.8287,75.0346,74.7628,74.7711,124400.0
2014-01-27 09:30:00,91.0,91.14,90.78,90.82,61400.0,74.9275,75.0428,74.7464,74.7793,61400.0
2014-01-27 09:40:00,90.98,91.19,90.79,90.79,36800.0,74.911,75.084,74.7546,74.7546,36800.0
2014-01-27 09:50:00,90.8,91.04,90.67,91.03,33400.0,74.7628,74.9604,74.6558,74.9522,33400.0
2014-01-27 10:00:00,90.95,91.11,90.85,90.91,31200.0,74.8863,75.0181,74.804,74.8534,31200.0
2014-01-27 10:10:00,90.88,90.89,90.67,90.7,30800.0,74.8287,74.8369,74.6558,74.6805,30800.0
2014-01-27 10:20:00,90.67,90.7,90.23,90.23,41000.0,74.6558,74.6805,74.2935,74.2935,41000.0
2014-01-27 10:30:00,90.23,90.61,90.22,90.44,51800.0,74.2935,74.6064,74.2853,74.4664,51800.0
2014-01-27 10:40:00,90.5,90.8,90.46,90.71,21000.0,74.5158,74.7628,74.4829,74.6887,21000.0
2014-01-27 10:50:00,90.76,91.04,90.73,90.75,70200.0,74.7299,74.9604,74.7052,74.7217,70200.0
2014-01-27 11:00:00,90.75,91.02,90.75,90.92,36800.0,74.7217,74.944,74.7217,74.8616,36800.0
2014-01-27 11:10:00,90.92,91.31,90.7,91.05,70200.0,74.8616,75.1828,74.6805,74.9687,70200.0
2014-01-27 11:20:00,91.05,91.12,90.92,90.92,31000.0,74.9687,75.0263,74.8616,74.8616,31000.0
2014-01-27 11:30:00,90.92,90.99,90.76,90.82,19600.0,74.8616,74.9193,74.7299,74.7793,19600.0
2014-01-27 11:40:00,90.89,91.11,90.82,91.08,19000.0,74.8369,75.0181,74.7793,74.9934,19000.0
2014-01-27 11:50:00,91.02,91.08,90.77,90.8,35000.0,74.944,74.9934,74.7381,74.7628,35000.0
2014-01-27 12:00:00,90.89,90.89,90.7,90.83,20400.0,74.8369,74.8369,74.6805,74.7875,20400.0
2014-01-27 12:10:00,90.88,90.88,90.47,90.56,106200.0,74.8287,74.8287,74.4911,74.5652,106200.0
2014-01-27 12:20:00,90.55,90.59,90.33,90.49,29000.0,74.557,74.5899,74.3758,74.5076,29000.0
2014-01-27 12:30:00,90.47,90.58,90.41,90.57,18000.0,74.4911,74.5817,74.4417,74.5735,18000.0
2014-01-27 12:40:00,90.59,90.61,90.44,90.57,25200.0,74.5899,74.6064,74.4664,74.5735,25200.0
2014-01-27 12:50:00,90.56,90.63,90.47,90.52,18000.0,74.5652,74.6229,74.4911,74.5323,18000.0
2014-01-27 13:00:00,90.52,90.77,90.46,90.66,44600.0,74.5323,74.7381,74.4829,74.6476,44600.0
2014-01-27 13:10:00,90.67,90.87,90.62,90.86,20400.0,74.6558,74.8205,74.6146,74.8122,20400.0
2014-01-27 13:20:00,90.83,90.86,90.67,90.8,14200.0,74.7875,74.8122,74.6558,74.7628,14200.0
2014-01-27 13:30:00,90.85,90.9,90.75,90.87,12000.0,74.804,74.8452,74.7217,74.8205,12000.0
2014-01-27 13:40:00,90.86,91.33,90.82,91.33,29800.0,74.8122,75.1992,74.7793,75.1992,29800.0
2014-01-27 13:50:00,91.28,91.33,91.19,91.24,30200.0,75.1581,75.1992,75.084,75.1251,30200.0
2014-01-27 14:00:00,91.28,91.56,91.25,91.5,51400.0,75.1581,75.3886,75.1334,75.3392,51400.0
2014-01-27 14:10:00,91.49,91.81,91.48,91.73,40400.0,75.331,75.5944,75.3227,75.5286,40400.0
2014-01-27 14:20:00,91.71,91.87,91.68,91.87,37000.0,75.5121,75.6439,75.4874,75.6439,37000.0
2014-01-27 14:30:00,91.84,91.98,91.77,91.96,47000.0,75.6192,75.7344,75.5615,75.718,47000.0
2014-01-27 14:40:00,91.98,92.09,91.97,92.09,33000.0,75.7344,75.825,75.7262,75.825,33000.0
2014-01-27 14:50:00,92.04,92.25,92.02,92.14,27000.0,75.7838,75.9567,75.7674,75.8662,27000.0
2014-01-27 15:00:00,92.1,92.1,91.95,92.01,34400.0,75.8332,75.8332,75.7097,75.7591,34400.0
2014-01-27 15:10:00,92.01,92.09,91.93,91.97,37600.0,75.7591,75.825,75.6933,75.7262,37600.0
2014-01-27 15:20:00,91.97,91.97,91.76,91.76,30600.0,75.7262,75.7262,75.5533,75.5533,30600.0
2014-01-27 15:30:00,91.79,91.97,91.78,91.87,118600.0,75.578,75.7262,75.5697,75.6439,118600.0
2014-01-27 15:40:00,91.89,91.99,91.77,91.86,136000.0,75.6603,75.7427,75.5615,75.6356,136000.0
2014-01-27 15:50:00,91.86,91.95,91.57,91.57,159200.0,75.6356,75.7097,75.3968,75.3968,159200.0
2014-01-28 09:30:00,91.66,91.92,91.48,91.88,42000.0,75.4709,75.685,75.3227,75.6521,42000.0
2014-01-28 09:40:00,91.89,92.17,91.85,92.03,53200.0,75.6603,75.8909,75.6274,75.7756,53200.0
2014-01-28 09:50:00,92.02,92.04,91.78,91.82,25000.0,75.7674,75.7838,75.5697,75.6027,25000.0
2014-01-28 10:00:00,91.77,92.14,91.77,91.95,46600.0,75.5615,75.8662,75.5615,75.7097,46600.0
2014-01-28 10:10:00,91.99,92.22,91.91,92.14,29000.0,75.7427,75.932,75.6768,75.8662,29000.0
2014-01-28 10:20:00,92.11,92.26,92.06,92.14,27800.0,75.8415,75.965,75.8003,75.8662,27800.0
2014-01-28 10:30:00,92.18,92.33,92.14,92.26,14200.0,75.8991,76.0226,75.8662,75.965,14200.0
2014-01-28 10:40:00,92.27,92.33,92.2,92.23,27400.0,75.9732,76.0226,75.9156,75.9403,27400.0
2014-01-28 10:50:00,92.26,92.32,92.15,92.2,59800.0,75.965,76.0144,75.8744,75.9156,59800.0
2014-01-28 11:00:00,92.16,92.32,92.11,92.16,50600.0,75.8826,76.0144,75.8415,75.8826,50600.0
2014-01-28 11:10:00,92.16,92.16,91.64,91.64,63400.0,75.8826,75.8826,75.4545,75.4545,63400.0
2014-01-28 11:20:00,91.64,91.67,91.43,91.49,54400.0,75.4545,75.4792,75.2816,75.331,54400.0
2014-01-28 11:30:00,91.52,91.63,91.34,91.35,41600.0,75.3557,75.4462,75.2075,75.2157,41600.0
2014-01-28 11:40:00,91.33,91.38,91.0,91.0,31000.0,75.1992,75.2404,74.9275,74.9275,31000.0
2014-01-28 11:50:00,91.08,91.28,91.01,91.22,21000.0,74.9934,75.1581,74.9357,75.1087,21000.0
2014-01-28 12:00:00,91.23,91.46,91.17,91.45,20000.0,75.1169,75.3063,75.0675,75.298,20000.0
2014-01-28 12:10:00,91.43,91.52,91.3,91.5,13400.0,75.2816,75.3557,75.1745,75.3392,13400.0
2014-01-28 12:20:00,91.51,91.52,91.39,91.45,16600.0,75.3474,75.3557,75.2486,75.298,16600.0
2014-01-28 12:30:00,91.52,91.55,91.3,91.3,15200.0,75.3557,75.3804,75.1745,75.1745,15200.0
2014-01-28 12:40:00,91.36,91.45,91.32,91.33,11000.0,75.2239,75.298,75.191,75.1992,11000.0
2014-01-28 12:50:00,91.35,91.35,91.19,91.25,20000.0,75.2157,75.2157,75.084,75.1334,20000.0
2014-01-28 13:00:00,91.27,91.3,91.07,91.1,19000.0,75.1498,75.1745,74.9851,75.0099,19000.0
2014-01-28 13:10:00,91.11,91.19,91.02,91.03,56000.0,75.0181,75.084,74.944,74.9522,56000.0
2014-01-28 13:20:00,91.04,91.07,90.86,91.06,25800.0,74.9604,74.9851,74.8122,74.9769,25800.0
2014-01-28 13:30:00,91.08,91.13,90.94,90.97,30800.0,74.9934,75.0346,74.8781,74.9028,30800.0
2014-01-28 13:40:00,91.02,91.08,90.95,90.95,20800.0,74.944,74.9934,74.8863,74.8863,20800.0
2014-01-28 13:50:00,90.95,91.19,90.92,91.19,31200.0,74.8863,75.084,74.8616,75.084,31200.0
2014-01-28 14:00:00,91.18,91.35,91.1,91.35,29200.0,75.0757,75.2157,75.0099,75.2157,29200.0
2014-01-28 14:10:00,91.35,91.45,91.3,91.33,25400.0,75.2157,75.298,75.1745,75.1992,25400.0
2014-01-28 14:20:00,91.33,91.39,91.21,91.26,62600.0,75.1992,75.2486,75.1004,75.1416,62600.0
2014-01-28 14:30:00,91.26,91.39,91.26,91.36,32400.0,75.1416,75.2486,75.1416,75.2239,32400.0
2014-01-28 14:40:00,91.37,91.49,91.31,91.38,39000.0,75.2322,75.331,75.1828,75.2404,39000.0
2014-01-28 14:50:00,91.39,91.49,91.38,91.46,18400.0,75.2486,75.331,75.2404,75.3063,18400.0
2014-01-28 15:00:00,91.46,91.51,91.36,91.37,28000.0,75.3063,75.3474,75.2239,75.2322,28000.0
2014-01-28 15:10:00,91.39,91.45,91.35,91.41,35400.0,75.2486,75.298,75.2157,75.2651,35400.0
2014-01-28 15:20:00,91.38,91.43,91.36,91.4,34400.0,75.2404,75.2816,75.2239,75.2569,34400.0
2014-01-28 15:30:00,91.38,91.46,91.35,91.39,55200.0,75.2404,75.3063,75.2157,75.2486,55200.0
2014-01-28 15:40:00,91.38,91.38,91.13,91.15,106600.0,75.2404,75.2404,75.0346,75.051,106600.0
2014-01-28 15:50:00,91.15,91.23,91.08,91.2,177600.0,75.051,75.1169,74.9934,75.0922,177600.0
2014-01-29 09:30:00,91.03,91.38,90.83,91.14,70200.0,74.9522,75.2404,74.7875,75.0428,70200.0
2014-01-29 09:40:00,91.21,91.58,91.21,91.46,54000.0,75.1004,75.4051,75.1004,75.3063,54000.0
2014-01-29 09:50:00,91.58,91.64,91.36,91.41,27600.0,75.4051,75.4545,75.2239,75.2651,27600.0
2014-01-29 10:00:00,91.5,91.86,91.48,91.76,27400.0,75.3392,75.6356,75.3227,75.5533,27400.0
2014-01-29 10:10:00,91.73,91.73,91.48,91.51,27800.0,75.5286,75.5286,75.3227,75.3474,27800.0
2014-01-29 10:20:00,91.52,91.53,91.36,91.46,21200.0,75.3557,75.3639,75.2239,75.3063,21200.0
2014-01-29 10:30:00,91.49,91.65,91.41,91.65,33200.0,75.331,75.4627,75.2651,75.4627,33200.0
2014-01-29 10:40:00,91.65,91.8,91.61,91.72,15800.0,75.4627,75.5862,75.4298,75.5203,15800.0
2014-01-29 10:50:00,91.67,91.82,91.67,91.8,22200.0,75.4792,75.6027,75.4792,75.5862,22200.0
2014-01-29 11:00:00,91.79,91.96,91.73,91.85,22200.0,75.578,75.718,75.5286,75.6274,22200.0
2014-01-29 11:10:00,91.89,92.03,91.83,91.97,53200.0,75.6603,75.7756,75.6109,75.7262,53200.0
2014-01-29 11:20:00,92.04,92.25,92.0,92.2,23800.0,75.7838,75.9567,75.7509,75.9156,23800.0
2014-01-29 11:30:00,92.22,92.28,92.13,92.17,15600.0,75.932,75.9814,75.8579,75.8909,15600.0
2014-01-29 11:40:00,92.17,92.22,92.1,92.2,32800.0,75.8909,75.932,75.8332,75.9156,32800.0
2014-01-29 11:50:00,92.19,92.39,92.19,92.36,16400.0,75.9073,76.072,75.9073,76.0473,16400.0
2014-01-29 12:00:00,92.41,92.44,92.2,92.21,12800.0,76.0885,76.1132,75.9156,75.9238,12800.0
2014-01-29 12:10:00,92.2,92.2,92.0,92.06,13200.0,75.9156,75.9156,75.7509,75.8003,13200.0
2014-01-29 12:20:00,92.09,92.16,92.08,92.08,15800.0,75.825,75.8826,75.8168,75.8168,15800.0
2014-01-29 12:30:00,92.05,92.1,91.99,91.99,15600.0,75.7921,75.8332,75.7427,75.7427,15600.0
2014-01-29 12:40:00,91.99,92.05,91.97,92.0,12800.0,75.7427,75.7921,75.7262,75.7509,12800.0
2014-01-29 12:50:00,91.99,92.01,91.92,91.92,9000.0,75.7427,75.7591,75.685,75.685,9000.0
2014-01-29 13:00:00,91.91,91.91,91.78,91.85,20600.0,75.6768,75.6768,75.5697,75.6274,20600.0
2014-01-29 13:10:00,91.83,91.86,91.78,91.79,32800.0,75.6109,75.6356,75.5697,75.578,32800.0
2014-01-29 13:20:00,91.79,91.83,91.69,91.71,17000.0,75.578,75.6109,75.4956,75.5121,17000.0
2014-01-29 13:30:00,91.73,91.79,91.69,91.74,22200.0,75.5286,75.578,75.4956,75.5368,22200.0
2014-01-29 13:40:00,91.73,91.79,91.6,91.78,28800.0,75.5286,75.578,75.4215,75.5697,28800.0
2014-01-29 13:50:00,91.78,91.87,91.71,91.83,17800.0,75.5697,75.6439,75.5121,75.6109,17800.0
2014-01-29 14:00:00,91.69,92.02,91.44,91.61,45800.0,75.4956,75.7674,75.2898,75.4298,45800.0
2014-01-29 14:10:00,91.61,91.73,91.36,91.38,33400.0,75.4298,75.5286,75.2239,75.2404,33400.0
2014-01-29 14:20:00,91.37,91.71,91.28,91.69,18800.0,75.2322,75.5121,75.1581,75.4956,18800.0
2014-01-29 14:30:00,91.63,91.86,91.61,91.83,38000.0,75.4462,75.6356,75.4298,75.6109,38000.0
2014-01-29 14:40:00,91.84,91.88,91.62,91.64,23800.0,75.6192,75.6521,75.438,75.4545,23800.0
2014-01-29 14:50:00,91.7,91.76,91.49,91.54,19000.0,75.5039,75.5533,75.331,75.3721,19000.0
2014-01-29 15:00:00,91.53,91.58,91.39,91.48,19600.0,75.3639,75.4051,75.2486,75.3227,19600.0
2014-01-29 15:10:00,91.42,91.43,91.21,91.27,36800.0,75.2733,75.2816,75.1004,75.1498,36800.0
2014-01-29 15:20:00,91.27,91.52,91.26,91.39,49400.0,75.1498,75.3557,75.1416,75.2486,49400.0
2014-01-29 15:30:00,91.43,91.65,91.33,91.6,63000.0,75.2816,75.4627,75.1992,75.4215,63000.0
2014-01-29 15:40:00,91.6,91.82,91.51,91.69,55200.0,75.4215,75.6027,75.3474,75.4956,55200.0
2014-01-29 15:50:00,91.65,91.74,91.56,91.61,107600.0,75.4627,75.5368,75.3886,75.4298,107600.0
2014-01-30 09:30:00,91.85,92.11,91.63,91.86,44400.0,75.6274,75.8415,75.4462,75.6356,44400.0
2014-01-30 09:40:00,91.77,91.79,91.44,91.56,33200.0,75.5615,75.578,75.2898,75.3886,33200.0
2014-01-30 09:50:00,91.57,91.92,91.57,91.6,24400.0,75.3968,75.685,75.3968,75.4215,24400.0
2014-01-30 10:00:00,91.58,91.9,91.53,91.79,22400.0,75.4051,75.6686,75.3639,75.578,22400.0
2014-01-30 10:10:00,91.7,91.89,91.7,91.86,36400.0,75.5039,75.6603,75.5039,75.6356,36400.0
2014-01-30 10:20:00,91.86,92.2,91.86,91.95,47400.0,75.6356,75.9156,75.6356,75.7097,47400.0
2014-01-30 10:30:00,92.04,92.1,91.92,91.99,28800.0,75.7838,75.8332,75.685,75.7427,28800.0
2014-01-30 10:40:00,92.0,92.0,91.78,91.81,17600.0,75.7509,75.7509,75.5697,75.5944,17600.0
2014-01-30 10:50:00,91.78,91.84,91.64,91.71,67400.0,75.5697,75.6192,75.4545,75.5121,67400.0
2014-01-30 11:00:00,91.71,91.94,91.69,91.94,28200.0,75.5121,75.7015,75.4956,75.7015,28200.0
2014-01-30 11:10:00,91.95,92.0,91.81,91.93,16800.0,75.7097,75.7509,75.5944,75.6933,16800.0
2014-01-30 11:20:00,91.92,92.11,91.87,91.89,8000.0,75.685,75.8415,75.6439,75.6603,8000.0
2014-01-30 11:30:00,91.87,92.17,91.87,92.15,24600.0,75.6439,75.8909,75.6439,75.8744,24600.0
2014-01-30 11:40:00,92.11,92.31,92.11,92.31,21000.0,75.8415,76.0061,75.8415,76.0061,21000.0
2014-01-30 11:50:00,92.38,92.5,92.33,92.34,12200.0,76.0638,76.1626,76.0226,76.0308,12200.0
2014-01-30 12:00:00,92.36,92.56,92.35,92.56,7000.0,76.0473,76.212,76.0391,76.212,7000.0
2014-01-30 12:10:00,92.58,92.6,92.45,92.56,16600.0,76.2285,76.2449,76.1214,76.212,16600.0
2014-01-30 12:20:00,92.54,92.59,92.49,92.5,9600.0,76.1955,76.2367,76.1543,76.1626,9600.0
2014-01-30 12:30:00,92.5,92.54,92.46,92.47,8200.0,76.1626,76.1955,76.1296,76.1379,8200.0
2014-01-30 12:40:00,92.52,92.66,92.5,92.64,13800.0,76.179,76.2943,76.1626,76.2779,13800.0
2014-01-30 12:50:00,92.66,92.83,92.61,92.71,13800.0,76.2943,76.4343,76.2532,76.3355,13800.0
2014-01-30 13:00:00,92.69,92.75,92.66,92.7,6000.0,76.319,76.3684,76.2943,76.3273,6000.0
2014-01-30 13:10:00,92.67,92.69,92.55,92.63,6400.0,76.3026,76.319,76.2038,76.2696,6400.0
2014-01-30 13:20:00,92.69,92.73,92.61,92.61,12600.0,76.319,76.352,76.2532,76.2532,12600.0
2014-01-30 13:30:00,92.62,92.62,92.48,92.52,8800.0,76.2614,76.2614,76.1461,76.179,8800.0
2014-01-30 13:40:00,92.48,92.56,92.47,92.5,16800.0,76.1461,76.212,76.1379,76.1626,16800.0
2014-01-30 13:50:00,92.5,92.5,92.38,92.46,5200.0,76.1626,76.1626,76.0638,76.1296,5200.0
2014-01-30 14:00:00,92.45,92.45,92.23,92.23,6400.0,76.1214,76.1214,75.9403,75.9403,6400.0
2014-01-30 14:10:00,92.27,92.29,92.14,92.18,13000.0,75.9732,75.9897,75.8662,75.8991,13000.0
2014-01-30 14:20:00,92.18,92.31,92.11,92.31,9200.0,75.8991,76.0061,75.8415,76.0061,9200.0
2014-01-30 14:30:00,92.32,92.39,92.3,92.37,13400.0,76.0144,76.072,75.9979,76.0555,13400.0
2014-01-30 14:40:00,92.39,92.42,92.3,92.32,12800.0,76.072,76.0967,75.9979,76.0144,12800.0
2014-01-30 14:50:00,92.31,92.38,92.3,92.3,12200.0,76.0061,76.0638,75.9979,75.9979,12200.0
2014-01-30 15:00:00,92.33,92.44,92.31,92.34,17400.0,76.0226,76.1132,76.0061,76.0308,17400.0
2014-01-30 15:10:00,92.38,92.54,92.36,92.47,30600.0,76.0638,76.1955,76.0473,76.1379,30600.0
2014-01-30 15:20:00,92.46,92.5,92.42,92.44,23200.0,76.1296,76.1626,76.0967,76.1132,23200.0
2014-01-30 15:30:00,92.42,92.49,92.38,92.38,26800.0,76.0967,76.1543,76.0638,76.0638,26800.0
2014-01-30 15:40:00,92.42,92.48,92.33,92.33,41600.0,76.0967,76.1461,76.0226,76.0226,41600.0
2014-01-30 15:50:00,92.33,92.39,92.27,92.36,105400.0,76.0226,76.072,75.9732,76.0473,105400.0
2014-01-31 09:30:00,91.33,91.36,91.0,91.08,50000.0,75.1992,75.2239,74.9275,74.9934,50000.0
2014-01-31 09:40:00,91.08,91.35,90.9,91.14,44200.0,74.9934,75.2157,74.8452,75.0428,44200.0
2014-01-31 09:50:00,91.16,91.27,90.82,90.93,64400.0,75.0593,75.1498,74.7793,74.8699,64400.0
2014-01-31 10:00:00,91.11,91.4,90.97,91.17,71800.0,75.0181,75.2569,74.9028,75.0675,71800.0
2014-01-31 10:10:00,91.17,91.26,90.95,91.06,53600.0,75.0675,75.1416,74.8863,74.9769,53600.0
2014-01-31 10:20:00,91.04,91.08,90.76,90.76,32200.0,74.9604,74.9934,74.7299,74.7299,32200.0
2014-01-31 10:30:00,90.86,90.92,90.79,90.85,33600.0,74.8122,74.8616,74.7546,74.804,33600.0
2014-01-31 10:40:00,90.86,91.09,90.72,91.07,65000.0,74.8122,75.0016,74.697,74.9851,65000.0
2014-01-31 10:50:00,91.09,91.26,90.99,91.0,78200.0,75.0016,75.1416,74.9193,74.9275,78200.0
2014-01-31 11:00:00,91.0,91.77,90.98,91.75,50800.0,74.9275,75.5615,74.911,75.545,50800.0
2014-01-31 11:10:00,91.75,91.75,91.5,91.64,37000.0,75.545,75.545,75.3392,75.4545,37000.0
2014-01-31 11:20:00,91.66,91.7,91.52,91.64,130200.0,75.4709,75.5039,75.3557,75.4545,130200.0
2014-01-31 11:30:00,91.63,91.71,91.38,91.44,95600.0,75.4462,75.5121,75.2404,75.2898,95600.0
2014-01-31 11:40:00,91.38,91.47,91.31,91.39,20000.0,75.2404,75.3145,75.1828,75.2486,20000.0
2014-01-31 11:50:00,91.37,91.63,91.37,91.63,12800.0,75.2322,75.4462,75.2322,75.4462,12800.0
2014-01-31 12:00:00,91.64,91.81,91.61,91.76,32800.0,75.4545,75.5944,75.4298,75.5533,32800.0
2014-01-31 12:10:00,91.77,91.79,91.64,91.75,16400.0,75.5615,75.578,75.4545,75.545,16400.0
2014-01-31 12:20:00,91.79,91.79,91.66,91.66,20200.0,75.578,75.578,75.4709,75.4709,20200.0
2014-01-31 12:30:00,91.71,91.71,91.36,91.42,26200.0,75.5121,75.5121,75.2239,75.2733,26200.0
2014-01-31 12:40:00,91.39,91.57,91.31,91.52,10200.0,75.2486,75.3968,75.1828,75.3557,10200.0
2014-01-31 12:50:00,91.52,91.66,91.44,91.53,15000.0,75.3557,75.4709,75.2898,75.3639,15000.0
2014-01-31 13:00:00,91.55,91.67,91.48,91.58,12400.0,75.3804,75.4792,75.3227,75.4051,12400.0
2014-01-31 13:10:00,91.54,91.62,91.46,91.47,13200.0,75.3721,75.438,75.3063,75.3145,13200.0
2014-01-31 13:20:00,91.47,91.6,91.47,91.54,29800.0,75.3145,75.4215,75.3145,75.3721,29800.0
2014-01-31 13:30:00,91.54,91.74,91.54,91.69,14000.0,75.3721,75.5368,75.3721,75.4956,14000.0
2014-01-31 13:40:00,91.73,91.88,91.71,91.84,14800.0,75.5286,75.6521,75.5121,75.6192,14800.0
2014-01-31 13:50:00,91.84,92.02,91.84,92.02,18600.0,75.6192,75.7674,75.6192,75.7674,18600.0
2014-01-31 14:00:00,92.04,92.11,92.0,92.06,27800.0,75.7838,75.8415,75.7509,75.8003,27800.0
2014-01-31 14:10:00,92.05,92.05,91.91,91.96,43400.0,75.7921,75.7921,75.6768,75.718,43400.0
2014-01-31 14:20:00,91.94,92.04,91.89,91.94,27600.0,75.7015,75.7838,75.6603,75.7015,27600.0
2014-01-31 14:30:00,91.96,92.1,91.96,92.09,35600.0,75.718,75.8332,75.718,75.825,35600.0
2014-01-31 14:40:00,92.1,92.25,92.07,92.2,32200.0,75.8332,75.9567,75.8085,75.9156,32200.0
2014-01-31 14:50:00,92.2,92.25,91.97,92.0,35400.0,75.9156,75.9567,75.7262,75.7509,35400.0
2014-01-31 15:00:00,91.99,92.02,91.67,91.71,40600.0,75.7427,75.7674,75.4792,75.5121,40600.0
2014-01-31 15:10:00,91.69,91.79,91.53,91.57,28800.0,75.4956,75.578,75.3639,75.3968,28800.0
2014-01-31 15:20:00,91.58,91.61,91.5,91.53,37400.0,75.4051,75.4298,75.3392,75.3639,37400.0
2014-01-31 15:30:00,91.53,91.59,91.32,91.41,48200.0,75.3639,75.4133,75.191,75.2651,48200.0
2014-01-31 15:40:00,91.42,91.53,91.39,91.52,110200.0,75.2733,75.3639,75.2486,75.3557,110200.0
2014-01-31 15:50:00,91.52,91.52,91.11,91.14,181400.0,75.3557,75.3557,75.0181,75.0428,181400.0
2014-02-03 09:30:00,91.26,91.58,91.14,91.57,47600.0,75.1416,75.4051,75.0428,75.3968,47600.0
2014-02-03 09:40:00,91.56,91.56,91.15,91.19,30200.0,75.3886,75.3886,75.051,75.084,30200.0
2014-02-03 09:50:00,91.22,91.67,91.22,91.66,26800.0,75.1087,75.4792,75.1087,75.4709,26800.0
2014-02-03 10:00:00,91.58,91.58,91.08,91.08,72800.0,75.4051,75.4051,74.9934,74.9934,72800.0
2014-02-03 10:10:00,91.06,91.06,90.39,90.41,57000.0,74.9769,74.9769,74.4253,74.4417,57000.0
2014-02-03 10:20:00,90.47,90.76,90.46,90.67,43400.0,74.4911,74.7299,74.4829,74.6558,43400.0
2014-02-03 10:30:00,90.77,91.03,90.59,91.02,64000.0,74.7381,74.9522,74.5899,74.944,64000.0
2014-02-03 10:40:00,91.07,91.08,90.86,91.0,32000.0,74.9851,74.9934,74.8122,74.9275,32000.0
2014-02-03 10:50:00,91.01,91.09,90.7,90.78,81200.0,74.9357,75.0016,74.6805,74.7464,81200.0
2014-02-03 11:00:00,90.76,90.76,90.47,90.47,26000.0,74.7299,74.7299,74.4911,74.4911,26000.0
2014-02-03 11:10:00,90.44,90.6,90.25,90.39,26400.0,74.4664,74.5982,74.31,74.4253,26400.0
2014-02-03 11:20:00,90.36,90.49,90.2,90.2,129000.0,74.4005,74.5076,74.2688,74.2688,129000.0
2014-02-03 11:30:00,90.23,90.38,90.2,90.25,68800.0,74.2935,74.417,74.2688,74.31,68800.0
2014-02-03 11:40:00,90.26,90.3,89.86,89.96,79200.0,74.3182,74.3511,73.9889,74.0712,79200.0
2014-02-03 11:50:00,89.96,89.99,89.75,89.75,64000.0,74.0712,74.0959,73.8983,73.8983,64000.0
2014-02-03 12:00:00,89.74,89.75,89.47,89.58,111400.0,73.8901,73.8983,73.6677,73.7583,111400.0
2014-02-03 12:10:00,89.55,89.59,89.32,89.52,61400.0,73.7336,73.7665,73.5442,73.7089,61400.0
2014-02-03 12:20:00,89.51,89.67,89.44,89.64,22200.0,73.7007,73.8324,73.643,73.8077,22200.0
2014-02-03 12:30:00,89.7,89.85,89.61,89.66,27000.0,73.8571,73.9806,73.783,73.8242,27000.0
2014-02-03 12:40:00,89.67,89.81,89.66,89.76,22200.0,73.8324,73.9477,73.8242,73.9065,22200.0
2014-02-03 12:50:00,89.74,89.86,89.67,89.78,32000.0,73.8901,73.9889,73.8324,73.923,32000.0
2014-02-03 13:00:00,89.79,89.86,89.42,89.48,37200.0,73.9312,73.9889,73.6266,73.676,37200.0
2014-02-03 13:10:00,89.49,89.58,89.35,89.35,23600.0,73.6842,73.7583,73.5689,73.5689,23600.0
2014-02-03 13:20:00,89.32,89.38,89.02,89.17,30200.0,73.5442,73.5936,73.2972,73.4207,30200.0
2014-02-03 13:30:00,89.17,89.28,89.1,89.1,14800.0,73.4207,73.5113,73.3631,73.3631,14800.0
2014-02-03 13:40:00,89.11,89.22,88.82,88.92,26800.0,73.3713,73.4619,73.1325,73.2149,26800.0
2014-02-03 13:50:00,88.86,89.02,88.8,88.93,33800.0,73.1655,73.2972,73.1161,73.2231,33800.0
2014-02-03 14:00:00,88.92,89.13,88.91,89.0,18200.0,73.2149,73.3878,73.2066,73.2808,18200.0
2014-02-03 14:10:00,88.97,89.16,88.97,89.11,19200.0,73.2561,73.4125,73.2561,73.3713,19200.0
2014-02-03 14:20:00,89.11,89.11,88.96,89.08,20200.0,73.3713,73.3713,73.2478,73.3466,20200.0
2014-02-03 14:30:00,89.14,89.14,88.97,89.0,23400.0,73.396,73.396,73.2561,73.2808,23400.0
2014-02-03 14:40:00,89.03,89.05,88.81,88.81,24400.0,73.3055,73.3219,73.1243,73.1243,24400.0
2014-02-03 14:50:00,88.86,88.86,88.55,88.57,54000.0,73.1655,73.1655,72.9102,72.9267,54000.0
2014-02-03 15:00:00,88.63,88.8,88.63,88.72,19000.0,72.9761,73.1161,72.9761,73.0502,19000.0
2014-02-03 15:10:00,88.71,88.86,88.61,88.83,28000.0,73.042,73.1655,72.9596,73.1408,28000.0
2014-02-03 15:20:00,88.85,88.86,88.71,88.83,27400.0,73.1572,73.1655,73.042,73.1408,27400.0
2014-02-03 15:30:00,88.86,88.89,88.77,88.81,39600.0,73.1655,73.1902,73.0914,73.1243,39600.0
2014-02-03 15:40:00,88.81,88.83,88.45,88.47,74200.0,73.1243,73.1408,72.8279,72.8444,74200.0
2014-02-03 15:50:00,88.45,88.63,88.33,88.44,235400.0,72.8279,72.9761,72.7291,72.8197,235400.0
2014-02-04 09:30:00,88.86,89.04,88.57,88.8,46400.0,73.1655,73.3137,72.9267,73.1161,46400.0
2014-02-04 09:40:00,88.71,88.89,88.46,88.75,36800.0,73.042,73.1902,72.8361,73.0749,36800.0
2014-02-04 09:50:00,88.75,88.87,88.63,88.82,62400.0,73.0749,73.1737,72.9761,73.1325,62400.0
2014-02-04 10:00:00,88.85,89.09,88.75,89.09,62400.0,73.1572,73.3549,73.0749,73.3549,62400.0
2014-02-04 10:10:00,89.04,89.28,88.81,89.28,51800.0,73.3137,73.5113,73.1243,73.5113,51800.0
2014-02-04 10:20:00,89.23,89.45,89.06,89.42,34000.0,73.4701,73.6513,73.3302,73.6266,34000.0
2014-02-04 10:30:00,89.45,89.68,89.42,89.57,40600.0,73.6513,73.8407,73.6266,73.7501,40600.0
2014-02-04 10:40:00,89.56,89.57,89.34,89.34,10600.0,73.7418,73.7501,73.5607,73.5607,10600.0
2014-02-04 10:50:00,89.42,89.43,89.32,89.37,10000.0,73.6266,73.6348,73.5442,73.5854,10000.0
2014-02-04 11:00:00,89.46,89.72,89.41,89.69,30000.0,73.6595,73.8736,73.6183,73.8489,30000.0
2014-02-04 11:10:00,89.69,89.71,89.42,89.42,35000.0,73.8489,73.8654,73.6266,73.6266,35000.0
2014-02-04 11:20:00,89.44,89.53,89.42,89.49,15200.0,73.643,73.7171,73.6266,73.6842,15200.0
2014-02-04 11:30:00,89.46,89.65,89.43,89.53,34600.0,73.6595,73.816,73.6348,73.7171,34600.0
2014-02-04 11:40:00,89.46,89.54,89.4,89.5,16000.0,73.6595,73.7254,73.6101,73.6924,16000.0
2014-02-04 11:50:00,89.48,89.54,89.41,89.54,7800.0,73.676,73.7254,73.6183,73.7254,7800.0
2014-02-04 12:00:00,89.61,89.61,89.51,89.57,7600.0,73.783,73.783,73.7007,73.7501,7600.0
2014-02-04 12:10:00,89.54,89.63,89.54,89.54,9800.0,73.7254,73.7995,73.7254,73.7254,9800.0
2014-02-04 12:20:00,89.61,89.72,89.58,89.6,22800.0,73.783,73.8736,73.7583,73.7748,22800.0
2014-02-04 12:30:00,89.59,89.71,89.55,89.55,8800.0,73.7665,73.8654,73.7336,73.7336,8800.0
2014-02-04 12:40:00,89.58,89.72,89.58,89.61,11200.0,73.7583,73.8736,73.7583,73.783,11200.0
2014-02-04 12:50:00,89.61,89.67,89.54,89.57,18800.0,73.783,73.8324,73.7254,73.7501,18800.0
2014-02-04 13:00:00,89.57,89.61,89.5,89.54,23600.0,73.7501,73.783,73.6924,73.7254,23600.0
2014-02-04 13:10:00,89.51,89.53,89.21,89.28,27000.0,73.7007,73.7171,73.4537,73.5113,27000.0
2014-02-04 13:20:00,89.26,89.29,89.2,89.28,10600.0,73.4948,73.5195,73.4454,73.5113,10600.0
2014-02-04 13:30:00,89.28,89.37,89.17,89.26,10200.0,73.5113,73.5854,73.4207,73.4948,10200.0
2014-02-04 13:40:00,89.31,89.31,89.17,89.23,8600.0,73.536,73.536,73.4207,73.4701,8600.0
2014-02-04 13:50:00,89.23,89.3,88.96,89.02,15200.0,73.4701,73.5278,73.2478,73.2972,15200.0
2014-02-04 14:00:00,89.05,89.05,88.91,89.0,19200.0,73.3219,73.3219,73.2066,73.2808,19200.0
2014-02-04 14:10:00,88.99,89.0,88.56,88.58,86800.0,73.2725,73.2808,72.9185,72.9349,86800.0
2014-02-04 14:20:00,88.57,88.66,88.54,88.59,71800.0,72.9267,73.0008,72.902,72.9432,71800.0
2014-02-04 14:30:00,88.56,88.74,88.56,88.58,56600.0,72.9185,73.0667,72.9185,72.9349,56600.0
2014-02-04 14:40:00,88.61,88.8,88.58,88.8,32400.0,72.9596,73.1161,72.9349,73.1161,32400.0
2014-02-04 14:50:00,88.8,88.89,88.71,88.82,36000.0,73.1161,73.1902,73.042,73.1325,36000.0
2014-02-04 15:00:00,88.83,88.83,88.76,88.78,62000.0,73.1408,73.1408,73.0831,73.0996,62000.0
2014-02-04 15:10:00,88.78,88.8,88.68,88.72,37000.0,73.0996,73.1161,73.0173,73.0502,37000.0
2014-02-04 15:20:00,88.71,88.8,88.4,88.44,92200.0,73.042,73.1161,72.7867,72.8197,92200.0
2014-02-04 15:30:00,88.43,88.81,88.43,88.78,48400.0,72.8114,73.1243,72.8114,73.0996,48400.0
2014-02-04 15:40:00,88.77,88.8,88.62,88.62,83000.0,73.0914,73.1161,72.9679,72.9679,83000.0
2014-02-04 15:50:00,88.64,88.79,88.6,88.64,137400.0,72.9843,73.1078,72.9514,72.9843,137400.0
2014-02-05 09:30:00,87.95,88.33,87.62,87.89,45400.0,72.4162,72.7291,72.1445,72.3668,45400.0
2014-02-05 09:40:00,87.8,87.86,87.6,87.66,24200.0,72.2927,72.3421,72.128,72.1774,24200.0
2014-02-05 09:50:00,87.67,87.74,87.33,87.34,34000.0,72.1857,72.2433,71.9057,71.9139,34000.0
2014-02-05 10:00:00,87.44,87.6,87.34,87.43,175000.0,71.9963,72.128,71.9139,71.988,175000.0
2014-02-05 10:10:00,87.41,87.48,87.01,87.09,88800.0,71.9716,72.0292,71.6422,71.7081,88800.0
2014-02-05 10:20:00,87.17,87.23,86.92,87.15,29400.0,71.774,71.8234,71.5681,71.7575,29400.0
2014-02-05 10:30:00,87.18,87.34,87.1,87.27,63600.0,71.7822,71.9139,71.7163,71.8563,63600.0
2014-02-05 10:40:00,87.28,87.33,87.11,87.25,58000.0,71.8645,71.9057,71.7246,71.8398,58000.0
2014-02-05 10:50:00,87.22,87.31,87.13,87.26,53600.0,71.8151,71.8892,71.741,71.8481,53600.0
2014-02-05 11:00:00,87.23,87.28,87.08,87.14,27800.0,71.8234,71.8645,71.6999,71.7493,27800.0
2014-02-05 11:10:00,87.14,87.27,87.07,87.1,103800.0,71.7493,71.8563,71.6916,71.7163,103800.0
2014-02-05 11:20:00,87.14,87.48,87.07,87.48,91400.0,71.7493,72.0292,71.6916,72.0292,91400.0
2014-02-05 11:30:00,87.56,87.58,87.43,87.52,49400.0,72.0951,72.1116,71.988,72.0622,49400.0
2014-02-05 11:40:00,87.54,87.91,87.5,87.84,67200.0,72.0786,72.3833,72.0457,72.3256,67200.0
2014-02-05 11:50:00,87.84,87.93,87.78,87.89,32000.0,72.3256,72.3997,72.2762,72.3668,32000.0
2014-02-05 12:00:00,87.93,88.17,87.92,88.1,38600.0,72.3997,72.5973,72.3915,72.5397,38600.0
2014-02-05 12:10:00,88.08,88.2,88.05,88.2,33600.0,72.5232,72.6221,72.4985,72.6221,33600.0
2014-02-05 12:20:00,88.19,88.44,88.16,88.28,28200.0,72.6138,72.8197,72.5891,72.6879,28200.0
2014-02-05 12:30:00,88.25,88.43,88.25,88.28,32600.0,72.6632,72.8114,72.6632,72.6879,32600.0
2014-02-05 12:40:00,88.28,88.42,88.11,88.14,18200.0,72.6879,72.8032,72.5479,72.5726,18200.0
2014-02-05 12:50:00,88.1,88.23,88.01,88.17,16600.0,72.5397,72.6468,72.4656,72.5973,16600.0
2014-02-05 13:00:00,88.16,88.48,88.12,88.44,20800.0,72.5891,72.8526,72.5562,72.8197,20800.0
2014-02-05 13:10:00,88.48,88.61,88.37,88.58,58400.0,72.8526,72.9596,72.762,72.9349,58400.0
2014-02-05 13:20:00,88.58,88.64,88.48,88.55,27000.0,72.9349,72.9843,72.8526,72.9102,27000.0
2014-02-05 13:30:00,88.58,88.69,88.54,88.67,13400.0,72.9349,73.0255,72.902,73.009,13400.0
2014-02-05 13:40:00,88.68,88.82,88.67,88.67,11000.0,73.0173,73.1325,73.009,73.009,11000.0
2014-02-05 13:50:00,88.73,88.81,88.69,88.74,9800.0,73.0584,73.1243,73.0255,73.0667,9800.0
2014-02-05 14:00:00,88.71,88.81,88.64,88.66,15200.0,73.042,73.1243,72.9843,73.0008,15200.0
2014-02-05 14:10:00,88.68,88.69,88.48,88.58,26800.0,73.0173,73.0255,72.8526,72.9349,26800.0
2014-02-05 14:20:00,88.56,88.73,88.56,88.73,47800.0,72.9185,73.0584,72.9185,73.0584,47800.0
2014-02-05 14:30:00,88.72,88.82,88.54,88.56,23800.0,73.0502,73.1325,72.902,72.9185,23800.0
2014-02-05 14:40:00,88.57,88.67,88.52,88.61,18000.0,72.9267,73.009,72.8855,72.9596,18000.0
2014-02-05 14:50:00,88.57,88.64,88.36,88.41,18800.0,72.9267,72.9843,72.7538,72.795,18800.0
2014-02-05 15:00:00,88.44,88.55,88.3,88.55,38400.0,72.8197,72.9102,72.7044,72.9102,38400.0
2014-02-05 15:10:00,88.58,88.77,88.55,88.69,74800.0,72.9349,73.0914,72.9102,73.0255,74800.0
2014-02-05 15:20:00,88.7,88.79,88.65,88.78,48200.0,73.0337,73.1078,72.9926,73.0996,48200.0
2014-02-05 15:30:00,88.75,88.79,88.6,88.67,49200.0,73.0749,73.1078,72.9514,73.009,49200.0
2014-02-05 15:40:00,88.67,88.7,88.52,88.64,75000.0,73.009,73.0337,72.8855,72.9843,75000.0
2014-02-05 15:50:00,88.62,88.69,88.53,88.58,67800.0,72.9679,73.0255,72.8938,72.9349,67800.0
2014-02-06 09:30:00,88.72,88.96,88.41,88.85,33600.0,73.0502,73.2478,72.795,73.1572,33600.0
2014-02-06 09:40:00,88.78,88.86,88.59,88.8,7600.0,73.0996,73.1655,72.9432,73.1161,7600.0
2014-02-06 09:50:00,88.87,89.26,88.86,89.16,25000.0,73.1737,73.4948,73.1655,73.4125,25000.0
2014-02-06 10:00:00,89.15,89.42,89.11,89.41,14200.0,73.4043,73.6266,73.3713,73.6183,14200.0
2014-02-06 10:10:00,89.37,89.41,89.27,89.31,26400.0,73.5854,73.6183,73.5031,73.536,26400.0
2014-02-06 10:20:00,89.31,89.33,89.08,89.2,18800.0,73.536,73.5525,73.3466,73.4454,18800.0
2014-02-06 10:30:00,89.25,89.28,89.09,89.11,15000.0,73.4866,73.5113,73.3549,73.3713,15000.0
2014-02-06 10:40:00,89.06,89.32,89.02,89.3,14000.0,73.3302,73.5442,73.2972,73.5278,14000.0
2014-02-06 10:50:00,89.23,89.26,89.02,89.06,17400.0,73.4701,73.4948,73.2972,73.3302,17400.0
2014-02-06 11:00:00,89.13,89.13,88.91,88.96,126200.0,73.3878,73.3878,73.2066,73.2478,126200.0
2014-02-06 11:10:00,88.98,89.02,88.86,88.94,18800.0,73.2643,73.2972,73.1655,73.2314,18800.0
2014-02-06 11:20:00,88.95,88.99,88.84,88.89,18400.0,73.2396,73.2725,73.149,73.1902,18400.0
2014-02-06 11:30:00,88.9,89.07,88.66,88.71,163600.0,73.1984,73.3384,73.0008,73.042,163600.0
2014-02-06 11:40:00,88.76,88.95,88.73,88.86,56600.0,73.0831,73.2396,73.0584,73.1655,56600.0
2014-02-06 11:50:00,88.85,89.04,88.81,89.0,23400.0,73.1572,73.3137,73.1243,73.2808,23400.0
2014-02-06 12:00:00,89.03,89.23,89.03,89.23,13800.0,73.3055,73.4701,73.3055,73.4701,13800.0
2014-02-06 12:10:00,89.23,89.31,89.16,89.23,12800.0,73.4701,73.536,73.4125,73.4701,12800.0
2014-02-06 12:20:00,89.25,89.27,89.14,89.27,12000.0,73.4866,73.5031,73.396,73.5031,12000.0
2014-02-06 12:30:00,89.29,89.32,89.22,89.28,27200.0,73.5195,73.5442,73.4619,73.5113,27200.0
2014-02-06 12:40:00,89.26,89.33,89.22,89.22,23400.0,73.4948,73.5525,73.4619,73.4619,23400.0
2014-02-06 12:50:00,89.23,89.3,89.17,89.2,10400.0,73.4701,73.5278,73.4207,73.4454,10400.0
2014-02-06 13:00:00,89.25,89.31,89.21,89.31,17400.0,73.4866,73.536,73.4537,73.536,17400.0
2014-02-06 13:10:00,89.31,89.44,89.31,89.38,13400.0,73.536,73.643,73.536,73.5936,13400.0
2014-02-06 13:20:00,89.36,89.44,89.3,89.32,28200.0,73.5772,73.643,73.5278,73.5442,28200.0
2014-02-06 13:30:00,89.35,89.48,89.35,89.41,10800.0,73.5689,73.676,73.5689,73.6183,10800.0
2014-02-06 13:40:00,89.4,89.46,89.36,89.44,16600.0,73.6101,73.6595,73.5772,73.643,16600.0
2014-02-06 13:50:00,89.41,89.46,89.36,89.42,9200.0,73.6183,73.6595,73.5772,73.6266,9200.0
2014-02-06 14:00:00,89.42,89.55,89.42,89.51,19400.0,73.6266,73.7336,73.6266,73.7007,19400.0
2014-02-06 14:10:00,89.5,89.54,89.46,89.53,40600.0,73.6924,73.7254,73.6595,73.7171,40600.0
2014-02-06 14:20:00,89.51,89.61,89.5,89.58,25400.0,73.7007,73.783,73.6924,73.7583,25400.0
2014-02-06 14:30:00,89.6,89.65,89.56,89.6,42200.0,73.7748,73.816,73.7418,73.7748,42200.0
2014-02-06 14:40:00,89.61,89.62,89.5,89.57,33000.0,73.783,73.7912,73.6924,73.7501,33000.0
2014-02-06 14:50:00,89.58,89.66,89.44,89.55,48000.0,73.7583,73.8242,73.643,73.7336,48000.0
2014-02-06 15:00:00,89.57,89.63,89.49,89.63,26400.0,73.7501,73.7995,73.6842,73.7995,26400.0
2014-02-06 15:10:00,89.61,89.63,89.48,89.56,33400.0,73.783,73.7995,73.676,73.7418,33400.0
2014-02-06 15:20:00,89.6,89.6,89.45,89.51,22600.0,73.7748,73.7748,73.6513,73.7007,22600.0
2014-02-06 15:30:00,89.52,89.56,89.43,89.53,37600.0,73.7089,73.7418,73.6348,73.7171,37600.0
2014-02-06 15:40:00,89.55,89.55,89.42,89.44,55400.0,73.7336,73.7336,73.6266,73.643,55400.0
2014-02-06 15:50:00,89.47,89.52,89.36,89.45,134800.0,73.6677,73.7089,73.5772,73.6513,134800.0
2014-02-07 09:30:00,90.3,91.03,90.3,91.03,63600.0,74.3511,74.9522,74.3511,74.9522,63600.0
2014-02-07 09:40:00,91.03,91.14,90.59,90.73,35600.0,74.9522,75.0428,74.5899,74.7052,35600.0
2014-02-07 09:50:00,90.59,90.79,90.41,90.67,24000.0,74.5899,74.7546,74.4417,74.6558,24000.0
2014-02-07 10:00:00,90.67,91.01,90.54,90.83,35800.0,74.6558,74.9357,74.5488,74.7875,35800.0
2014-02-07 10:10:00,90.83,90.89,90.32,90.4,66600.0,74.7875,74.8369,74.3676,74.4335,66600.0
2014-02-07 10:20:00,90.4,90.55,90.25,90.3,24000.0,74.4335,74.557,74.31,74.3511,24000.0
2014-02-07 10:30:00,90.3,90.6,90.3,90.6,12400.0,74.3511,74.5982,74.3511,74.5982,12400.0
2014-02-07 10:40:00,90.54,90.57,90.32,90.57,23400.0,74.5488,74.5735,74.3676,74.5735,23400.0
2014-02-07 10:50:00,90.55,90.83,90.5,90.67,84200.0,74.557,74.7875,74.5158,74.6558,84200.0
2014-02-07 11:00:00,90.66,90.71,90.5,90.55,9600.0,74.6476,74.6887,74.5158,74.557,9600.0
2014-02-07 11:10:00,90.5,90.75,90.5,90.62,18400.0,74.5158,74.7217,74.5158,74.6146,18400.0
2014-02-07 11:20:00,90.62,90.75,90.58,90.72,16800.0,74.6146,74.7217,74.5817,74.697,16800.0
2014-02-07 11:30:00,90.75,90.85,90.75,90.82,12600.0,74.7217,74.804,74.7217,74.7793,12600.0
2014-02-07 11:40:00,90.81,91.04,90.81,91.04,16000.0,74.7711,74.9604,74.7711,74.9604,16000.0
2014-02-07 11:50:00,91.05,91.08,90.88,91.03,7600.0,74.9687,74.9934,74.8287,74.9522,7600.0
2014-02-07 12:00:00,91.0,91.0,90.91,90.91,12200.0,74.9275,74.9275,74.8534,74.8534,12200.0
2014-02-07 12:10:00,90.89,90.98,90.83,90.95,7600.0,74.8369,74.911,74.7875,74.8863,7600.0
2014-02-07 12:20:00,90.94,91.03,90.94,90.99,9000.0,74.8781,74.9522,74.8781,74.9193,9000.0
2014-02-07 12:30:00,91.01,91.05,90.91,90.92,8000.0,74.9357,74.9687,74.8534,74.8616,8000.0
2014-02-07 12:40:00,90.92,91.06,90.89,90.95,9800.0,74.8616,74.9769,74.8369,74.8863,9800.0
2014-02-07 12:50:00,90.94,91.03,90.94,91.0,6000.0,74.8781,74.9522,74.8781,74.9275,6000.0
2014-02-07 13:00:00,91.04,91.05,90.95,90.99,9600.0,74.9604,74.9687,74.8863,74.9193,9600.0
2014-02-07 13:10:00,91.02,91.11,91.02,91.08,24000.0,74.944,75.0181,74.944,74.9934,24000.0
2014-02-07 13:20:00,91.07,91.08,90.98,91.05,11400.0,74.9851,74.9934,74.911,74.9687,11400.0
2014-02-07 13:30:00,91.05,91.07,91.01,91.02,6800.0,74.9687,74.9851,74.9357,74.944,6800.0
2014-02-07 13:40:00,91.04,91.13,91.04,91.04,19000.0,74.9604,75.0346,74.9604,74.9604,19000.0
2014-02-07 13:50:00,91.04,91.11,91.01,91.05,26000.0,74.9604,75.0181,74.9357,74.9687,26000.0
2014-02-07 14:00:00,91.07,91.17,91.04,91.16,40800.0,74.9851,75.0675,74.9604,75.0593,40800.0
2014-02-07 14:10:00,91.19,91.22,91.06,91.06,17800.0,75.084,75.1087,74.9769,74.9769,17800.0
2014-02-07 14:20:00,91.11,91.22,91.1,91.1,15200.0,75.0181,75.1087,75.0099,75.0099,15200.0
2014-02-07 14:30:00,91.14,91.14,91.05,91.06,17200.0,75.0428,75.0428,74.9687,74.9769,17200.0
2014-02-07 14:40:00,91.08,91.19,91.04,91.05,16800.0,74.9934,75.084,74.9604,74.9687,16800.0
2014-02-07 14:50:00,91.02,91.09,90.98,91.08,17200.0,74.944,75.0016,74.911,74.9934,17200.0
2014-02-07 15:00:00,91.11,91.23,91.11,91.15,30800.0,75.0181,75.1169,75.0181,75.051,30800.0
2014-02-07 15:10:00,91.15,91.16,91.1,91.16,13600.0,75.051,75.0593,75.0099,75.0593,13600.0
2014-02-07 15:20:00,91.15,91.23,91.07,91.15,28400.0,75.051,75.1169,74.9851,75.051,28400.0
2014-02-07 15:30:00,91.16,91.24,91.16,91.2,43600.0,75.0593,75.1251,75.0593,75.0922,43600.0
2014-02-07 15:40:00,91.2,91.24,91.15,91.17,82800.0,75.0922,75.1251,75.051,75.0675,82800.0
2014-02-07 15:50:00,91.17,91.28,91.06,91.27,201400.0,75.0675,75.1581,74.9769,75.1498,201400.0
2014-02-10 09:30:00,91.07,91.35,90.86,91.04,39200.0,74.9851,75.2157,74.8122,74.9604,39200.0
2014-02-10 09:40:00,91.05,91.56,91.05,91.56,30600.0,74.9687,75.3886,74.9687,75.3886,30600.0
2014-02-10 09:50:00,91.55,91.82,91.47,91.78,59000.0,75.3804,75.6027,75.3145,75.5697,59000.0
2014-02-10 10:00:00,91.74,91.81,91.61,91.68,57600.0,75.5368,75.5944,75.4298,75.4874,57600.0
2014-02-10 10:10:00,91.67,92.0,91.62,91.87,40800.0,75.4792,75.7509,75.438,75.6439,40800.0
2014-02-10 10:20:00,91.87,91.89,91.63,91.64,22000.0,75.6439,75.6603,75.4462,75.4545,22000.0
2014-02-10 10:30:00,91.66,91.66,91.28,91.28,28200.0,75.4709,75.4709,75.1581,75.1581,28200.0
2014-02-10 10:40:00,91.28,91.36,91.15,91.33,24400.0,75.1581,75.2239,75.051,75.1992,24400.0
2014-02-10 10:50:00,91.36,91.55,91.35,91.49,64200.0,75.2239,75.3804,75.2157,75.331,64200.0
2014-02-10 11:00:00,91.45,91.53,91.24,91.38,150000.0,75.298,75.3639,75.1251,75.2404,150000.0
2014-02-10 11:10:00,91.43,91.66,91.31,91.66,155800.0,75.2816,75.4709,75.1828,75.4709,155800.0
2014-02-10 11:20:00,91.67,91.94,91.61,91.91,19000.0,75.4792,75.7015,75.4298,75.6768,19000.0
2014-02-10 11:30:00,91.89,92.16,91.88,92.13,42800.0,75.6603,75.8826,75.6521,75.8579,42800.0
2014-02-10 11:40:00,92.16,92.42,92.15,92.39,44800.0,75.8826,76.0967,75.8744,76.072,44800.0
2014-02-10 11:50:00,92.39,92.46,92.33,92.35,21400.0,76.072,76.1296,76.0226,76.0391,21400.0
2014-02-10 12:00:00,92.35,92.44,92.31,92.44,36200.0,76.0391,76.1132,76.0061,76.1132,36200.0
2014-02-10 12:10:00,92.44,92.44,92.38,92.38,21800.0,76.1132,76.1132,76.0638,76.0638,21800.0
2014-02-10 12:20:00,92.38,92.44,92.25,92.25,27800.0,76.0638,76.1132,75.9567,75.9567,27800.0
2014-02-10 12:30:00,92.26,92.28,92.18,92.18,19000.0,75.965,75.9814,75.8991,75.8991,19000.0
2014-02-10 12:40:00,92.21,92.36,92.14,92.27,70200.0,75.9238,76.0473,75.8662,75.9732,70200.0
2014-02-10 12:50:00,92.25,92.3,92.05,92.13,77800.0,75.9567,75.9979,75.7921,75.8579,77800.0
2014-02-10 13:00:00,92.1,92.13,92.05,92.05,6400.0,75.8332,75.8579,75.7921,75.7921,6400.0
2014-02-10 13:10:00,92.03,92.05,91.91,91.97,12600.0,75.7756,75.7921,75.6768,75.7262,12600.0
2014-02-10 13:20:00,91.98,92.02,91.92,91.98,26600.0,75.7344,75.7674,75.685,75.7344,26600.0
2014-02-10 13:30:00,91.98,92.03,91.96,92.03,10600.0,75.7344,75.7756,75.718,75.7756,10600.0
2014-02-10 13:40:00,92.03,92.08,91.99,92.07,23800.0,75.7756,75.8168,75.7427,75.8085,23800.0
2014-02-10 13:50:00,92.07,92.14,92.02,92.13,30400.0,75.8085,75.8662,75.7674,75.8579,30400.0
2014-02-10 14:00:00,92.1,92.17,92.02,92.1,18400.0,75.8332,75.8909,75.7674,75.8332,18400.0
2014-02-10 14:10:00,92.11,92.24,92.08,92.24,19000.0,75.8415,75.9485,75.8168,75.9485,19000.0
2014-02-10 14:20:00,92.23,92.31,92.2,92.25,26600.0,75.9403,76.0061,75.9156,75.9567,26600.0
2014-02-10 14:30:00,92.29,92.37,92.28,92.3,28000.0,75.9897,76.0555,75.9814,75.9979,28000.0
2014-02-10 14:40:00,92.31,92.36,92.25,92.36,20800.0,76.0061,76.0473,75.9567,76.0473,20800.0
2014-02-10 14:50:00,92.34,92.42,92.33,92.38,15400.0,76.0308,76.0967,76.0226,76.0638,15400.0
2014-02-10 15:00:00,92.39,92.39,92.22,92.24,20600.0,76.072,76.072,75.932,75.9485,20600.0
2014-02-10 15:10:00,92.21,92.26,92.1,92.17,37400.0,75.9238,75.965,75.8332,75.8909,37400.0
2014-02-10 15:20:00,92.17,92.22,92.02,92.03,26000.0,75.8909,75.932,75.7674,75.7756,26000.0
2014-02-10 15:30:00,92.02,92.04,91.95,91.97,32400.0,75.7674,75.7838,75.7097,75.7262,32400.0
2014-02-10 15:40:00,91.97,91.99,91.85,91.92,61200.0,75.7262,75.7427,75.6274,75.685,61200.0
2014-02-10 15:50:00,91.92,91.94,91.89,91.93,135400.0,75.685,75.7015,75.6603,75.6933,135400.0
2014-02-11 09:30:00,92.21,92.45,92.0,92.31,26000.0,75.9238,76.1214,75.7509,76.0061,26000.0
2014-02-11 09:40:00,92.47,92.47,92.17,92.38,23200.0,76.1379,76.1379,75.8909,76.0638,23200.0
2014-02-11 09:50:00,92.29,92.41,92.07,92.18,84200.0,75.9897,76.0885,75.8085,75.8991,84200.0
2014-02-11 10:00:00,92.25,92.3,91.82,91.94,26800.0,75.9567,75.9979,75.6027,75.7015,26800.0
2014-02-11 10:10:00,91.95,92.08,91.76,92.05,56600.0,75.7097,75.8168,75.5533,75.7921,56600.0
2014-02-11 10:20:00,92.05,92.1,91.81,92.0,80200.0,75.7921,75.8332,75.5944,75.7509,80200.0
2014-02-11 10:30:00,91.99,92.01,91.86,91.96,32200.0,75.7427,75.7591,75.6356,75.718,32200.0
2014-02-11 10:40:00,92.05,92.06,91.92,92.05,26800.0,75.7921,75.8003,75.685,75.7921,26800.0
2014-02-11 10:50:00,92.05,92.2,91.98,92.2,47200.0,75.7921,75.9156,75.7344,75.9156,47200.0
2014-02-11 11:00:00,92.27,92.42,92.2,92.26,71600.0,75.9732,76.0967,75.9156,75.965,71600.0
2014-02-11 11:10:00,92.26,92.58,92.21,92.56,51800.0,75.965,76.2285,75.9238,76.212,51800.0
2014-02-11 11:20:00,92.54,92.69,92.49,92.69,19200.0,76.1955,76.319,76.1543,76.319,19200.0
2014-02-11 11:30:00,92.7,92.71,92.57,92.65,28200.0,76.3273,76.3355,76.2202,76.2861,28200.0
2014-02-11 11:40:00,92.69,92.82,92.65,92.77,86400.0,76.319,76.4261,76.2861,76.3849,86400.0
2014-02-11 11:50:00,92.74,92.93,92.73,92.82,53800.0,76.3602,76.5166,76.352,76.4261,53800.0
2014-02-11 12:00:00,92.82,93.08,92.79,93.0,92400.0,76.4261,76.6401,76.4014,76.5743,92400.0
2014-02-11 12:10:00,93.0,93.06,92.96,93.03,18600.0,76.5743,76.6237,76.5413,76.599,18600.0
2014-02-11 12:20:00,93.06,93.08,92.98,93.06,10000.0,76.6237,76.6401,76.5578,76.6237,10000.0
2014-02-11 12:30:00,93.07,93.17,93.04,93.05,19000.0,76.6319,76.7142,76.6072,76.6154,19000.0
2014-02-11 12:40:00,93.05,93.15,93.02,93.11,18200.0,76.6154,76.6978,76.5907,76.6648,18200.0
2014-02-11 12:50:00,93.14,93.14,93.0,93.07,32000.0,76.6895,76.6895,76.5743,76.6319,32000.0
2014-02-11 13:00:00,93.14,93.14,93.07,93.12,7800.0,76.6895,76.6895,76.6319,76.6731,7800.0
2014-02-11 13:10:00,93.13,93.29,93.13,93.29,18800.0,76.6813,76.8131,76.6813,76.8131,18800.0
2014-02-11 13:20:00,93.31,93.31,93.14,93.14,15600.0,76.8295,76.8295,76.6895,76.6895,15600.0
2014-02-11 13:30:00,93.14,93.22,92.97,93.03,28800.0,76.6895,76.7554,76.5496,76.599,28800.0
2014-02-11 13:40:00,93.01,93.07,92.95,92.99,37200.0,76.5825,76.6319,76.5331,76.566,37200.0
2014-02-11 13:50:00,93.0,93.0,92.78,92.8,11800.0,76.5743,76.5743,76.3931,76.4096,11800.0
2014-02-11 14:00:00,92.8,92.8,92.66,92.67,49600.0,76.4096,76.4096,76.2943,76.3026,49600.0
2014-02-11 14:10:00,92.67,92.69,92.52,92.52,27800.0,76.3026,76.319,76.179,76.179,27800.0
2014-02-11 14:20:00,92.51,92.6,92.48,92.48,16400.0,76.1708,76.2449,76.1461,76.1461,16400.0
2014-02-11 14:30:00,92.5,92.61,92.5,92.6,31000.0,76.1626,76.2532,76.1626,76.2449,31000.0
2014-02-11 14:40:00,92.61,92.78,92.6,92.76,22600.0,76.2532,76.3931,76.2449,76.3767,22600.0
2014-02-11 14:50:00,92.76,92.76,92.67,92.71,19200.0,76.3767,76.3767,76.3026,76.3355,19200.0
2014-02-11 15:00:00,92.73,92.92,92.73,92.87,34000.0,76.352,76.5084,76.352,76.4672,34000.0
2014-02-11 15:10:00,92.89,93.03,92.89,93.03,68400.0,76.4837,76.599,76.4837,76.599,68400.0
2014-02-11 15:20:00,93.04,93.04,92.81,92.86,33400.0,76.6072,76.6072,76.4178,76.459,33400.0
2014-02-11 15:30:00,92.83,92.91,92.8,92.83,43800.0,76.4343,76.5002,76.4096,76.4343,43800.0
2014-02-11 15:40:00,92.82,92.82,92.61,92.61,63200.0,76.4261,76.4261,76.2532,76.2532,63200.0
2014-02-11 15:50:00,92.64,92.7,92.53,92.56,132400.0,76.2779,76.3273,76.1873,76.212,132400.0
2014-02-12 09:30:00,93.02,93.36,92.8,93.03,40200.0,76.5907,76.8707,76.4096,76.599,40200.0
2014-02-12 09:40:00,92.97,93.33,92.97,93.15,36800.0,76.5496,76.846,76.5496,76.6978,36800.0
2014-02-12 09:50:00,93.1,93.5,93.1,93.5,21000.0,76.6566,76.986,76.6566,76.986,21000.0
2014-02-12 10:00:00,93.5,93.54,93.11,93.26,38000.0,76.986,77.0189,76.6648,76.7883,38000.0
2014-02-12 10:10:00,93.22,93.27,93.08,93.08,35000.0,76.7554,76.7966,76.6401,76.6401,35000.0
2014-02-12 10:20:00,93.04,93.29,92.94,93.26,78800.0,76.6072,76.8131,76.5249,76.7883,78800.0
2014-02-12 10:30:00,93.22,93.27,93.05,93.23,74400.0,76.7554,76.7966,76.6154,76.7636,74400.0
2014-02-12 10:40:00,93.2,93.2,92.99,93.03,96800.0,76.7389,76.7389,76.566,76.599,96800.0
2014-02-12 10:50:00,93.02,93.05,92.86,92.92,20200.0,76.5907,76.6154,76.459,76.5084,20200.0
2014-02-12 11:00:00,92.92,93.05,92.92,93.03,17400.0,76.5084,76.6154,76.5084,76.599,17400.0
2014-02-12 11:10:00,93.04,93.1,92.99,93.0,44600.0,76.6072,76.6566,76.566,76.5743,44600.0
2014-02-12 11:20:00,93.01,93.02,92.84,92.86,16400.0,76.5825,76.5907,76.4425,76.459,16400.0
2014-02-12 11:30:00,92.89,93.02,92.89,92.94,16000.0,76.4837,76.5907,76.4837,76.5249,16000.0
2014-02-12 11:40:00,92.94,93.02,92.92,92.94,15800.0,76.5249,76.5907,76.5084,76.5249,15800.0
2014-02-12 11:50:00,92.92,93.0,92.86,92.95,11800.0,76.5084,76.5743,76.459,76.5331,11800.0
2014-02-12 12:00:00,92.92,93.11,92.92,93.11,13000.0,76.5084,76.6648,76.5084,76.6648,13000.0
2014-02-12 12:10:00,93.17,93.21,93.03,93.19,31600.0,76.7142,76.7472,76.599,76.7307,31600.0
2014-02-12 12:20:00,93.22,93.32,93.18,93.24,14200.0,76.7554,76.8378,76.7225,76.7719,14200.0
2014-02-12 12:30:00,93.23,93.33,93.19,93.24,18600.0,76.7636,76.846,76.7307,76.7719,18600.0
2014-02-12 12:40:00,93.25,93.29,93.21,93.25,25800.0,76.7801,76.8131,76.7472,76.7801,25800.0
2014-02-12 12:50:00,93.25,93.33,93.21,93.29,35000.0,76.7801,76.846,76.7472,76.8131,35000.0
2014-02-12 13:00:00,93.32,93.33,93.23,93.27,19600.0,76.8378,76.846,76.7636,76.7966,19600.0
2014-02-12 13:10:00,93.25,93.38,93.19,93.27,28800.0,76.7801,76.8872,76.7307,76.7966,28800.0
2014-02-12 13:20:00,93.28,93.4,93.23,93.31,31000.0,76.8048,76.9036,76.7636,76.8295,31000.0
2014-02-12 13:30:00,93.28,93.35,93.25,93.27,17000.0,76.8048,76.8625,76.7801,76.7966,17000.0
2014-02-12 13:40:00,93.28,93.32,93.21,93.25,9000.0,76.8048,76.8378,76.7472,76.7801,9000.0
2014-02-12 13:50:00,93.28,93.28,93.2,93.23,7600.0,76.8048,76.8048,76.7389,76.7636,7600.0
2014-02-12 14:00:00,93.23,93.24,93.17,93.17,6800.0,76.7636,76.7719,76.7142,76.7142,6800.0
2014-02-12 14:10:00,93.17,93.17,93.02,93.07,11600.0,76.7142,76.7142,76.5907,76.6319,11600.0
2014-02-12 14:20:00,93.11,93.11,92.97,92.97,5000.0,76.6648,76.6648,76.5496,76.5496,5000.0
2014-02-12 14:30:00,92.91,92.93,92.78,92.78,13400.0,76.5002,76.5166,76.3931,76.3931,13400.0
2014-02-12 14:40:00,92.8,92.85,92.67,92.67,31000.0,76.4096,76.4508,76.3026,76.3026,31000.0
2014-02-12 14:50:00,92.67,92.74,92.63,92.74,18600.0,76.3026,76.3602,76.2696,76.3602,18600.0
2014-02-12 15:00:00,92.76,92.86,92.73,92.86,10400.0,76.3767,76.459,76.352,76.459,10400.0
2014-02-12 15:10:00,92.86,93.02,92.76,92.96,27800.0,76.459,76.5907,76.3767,76.5413,27800.0
2014-02-12 15:20:00,92.99,93.02,92.95,93.01,22600.0,76.566,76.5907,76.5331,76.5825,22600.0
2014-02-12 15:30:00,93.03,93.05,92.95,92.95,33400.0,76.599,76.6154,76.5331,76.5331,33400.0
2014-02-12 15:40:00,92.94,93.03,92.92,92.95,27200.0,76.5249,76.599,76.5084,76.5331,27200.0
2014-02-12 15:50:00,92.91,92.94,92.75,92.88,68600.0,76.5002,76.5249,76.3684,76.4755,68600.0
2014-02-13 09:30:00,92.5,92.55,92.08,92.27,13800.0,76.1626,76.2038,75.8168,75.9732,13800.0
2014-02-13 09:40:00,92.3,92.64,92.19,92.48,94600.0,75.9979,76.2779,75.9073,76.1461,94600.0
2014-02-13 09:50:00,92.5,92.67,92.48,92.6,5200.0,76.1626,76.3026,76.1461,76.2449,5200.0
2014-02-13 10:00:00,92.72,92.83,92.62,92.78,14600.0,76.3437,76.4343,76.2614,76.3931,14600.0
2014-02-13 10:10:00,92.69,92.86,92.68,92.8,18000.0,76.319,76.459,76.3108,76.4096,18000.0
2014-02-13 10:20:00,92.86,92.95,92.76,92.86,9200.0,76.459,76.5331,76.3767,76.459,9200.0
2014-02-13 10:30:00,92.92,92.99,92.79,92.99,17400.0,76.5084,76.566,76.4014,76.566,17400.0
2014-02-13 10:40:00,92.98,93.14,92.95,93.1,66000.0,76.5578,76.6895,76.5331,76.6566,66000.0
2014-02-13 10:50:00,93.1,93.41,93.1,93.38,11000.0,76.6566,76.9119,76.6566,76.8872,11000.0
2014-02-13 11:00:00,93.42,93.43,93.26,93.33,9200.0,76.9201,76.9283,76.7883,76.846,9200.0
2014-02-13 11:10:00,93.33,93.5,93.29,93.46,10200.0,76.846,76.986,76.8131,76.953,10200.0
2014-02-13 11:20:00,93.43,93.51,93.41,93.46,14000.0,76.9283,76.9942,76.9119,76.953,14000.0
2014-02-13 11:30:00,93.49,93.53,93.36,93.38,51200.0,76.9777,77.0107,76.8707,76.8872,51200.0
2014-02-13 11:40:00,93.36,93.36,93.26,93.31,49200.0,76.8707,76.8707,76.7883,76.8295,49200.0
2014-02-13 11:50:00,93.34,93.38,93.25,93.35,43400.0,76.8542,76.8872,76.7801,76.8625,43400.0
2014-02-13 12:00:00,93.35,93.35,93.25,93.28,18000.0,76.8625,76.8625,76.7801,76.8048,18000.0
2014-02-13 12:10:00,93.3,93.36,93.19,93.22,20400.0,76.8213,76.8707,76.7307,76.7554,20400.0
2014-02-13 12:20:00,93.2,93.39,93.2,93.31,18600.0,76.7389,76.8954,76.7389,76.8295,18600.0
2014-02-13 12:30:00,93.32,93.44,93.32,93.4,10000.0,76.8378,76.9366,76.8378,76.9036,10000.0
2014-02-13 12:40:00,93.36,93.5,93.36,93.38,23800.0,76.8707,76.986,76.8707,76.8872,23800.0
2014-02-13 12:50:00,93.37,93.51,93.37,93.49,24800.0,76.8789,76.9942,76.8789,76.9777,24800.0
2014-02-13 13:00:00,93.5,93.61,93.46,93.59,11400.0,76.986,77.0765,76.953,77.0601,11400.0
2014-02-13 13:10:00,93.61,93.74,93.6,93.74,7800.0,77.0765,77.1836,77.0683,77.1836,7800.0
2014-02-13 13:20:00,93.74,93.83,93.67,93.83,5400.0,77.1836,77.2577,77.1259,77.2577,5400.0
2014-02-13 13:30:00,93.86,93.92,93.74,93.79,32200.0,77.2824,77.3318,77.1836,77.2247,32200.0
2014-02-13 13:40:00,93.83,93.92,93.79,93.8,17200.0,77.2577,77.3318,77.2247,77.233,17200.0
2014-02-13 13:50:00,93.78,93.79,93.7,93.71,9400.0,77.2165,77.2247,77.1506,77.1589,9400.0
2014-02-13 14:00:00,93.71,93.79,93.69,93.69,11400.0,77.1589,77.2247,77.1424,77.1424,11400.0
2014-02-13 14:10:00,93.68,93.81,93.66,93.73,15000.0,77.1342,77.2412,77.1177,77.1753,15000.0
2014-02-13 14:20:00,93.72,93.76,93.61,93.63,8000.0,77.1671,77.2,77.0765,77.093,8000.0
2014-02-13 14:30:00,93.63,93.67,93.58,93.64,17200.0,77.093,77.1259,77.0518,77.1012,17200.0
2014-02-13 14:40:00,93.61,93.66,93.57,93.61,23400.0,77.0765,77.1177,77.0436,77.0765,23400.0
2014-02-13 14:50:00,93.62,93.62,93.53,93.59,11600.0,77.0848,77.0848,77.0107,77.0601,11600.0
2014-02-13 15:00:00,93.6,93.61,93.51,93.53,31200.0,77.0683,77.0765,76.9942,77.0107,31200.0
2014-02-13 15:10:00,93.51,93.54,93.48,93.49,48800.0,76.9942,77.0189,76.9695,76.9777,48800.0
2014-02-13 15:20:00,93.49,93.52,93.44,93.47,44800.0,76.9777,77.0024,76.9366,76.9613,44800.0
2014-02-13 15:30:00,93.51,93.59,93.46,93.59,53800.0,76.9942,77.0601,76.953,77.0601,53800.0
2014-02-13 15:40:00,93.56,93.63,93.56,93.6,51200.0,77.0354,77.093,77.0354,77.0683,51200.0
2014-02-13 15:50:00,93.6,93.62,93.53,93.61,117000.0,77.0683,77.0848,77.0107,77.0765,117000.0
2014-02-14 09:30:00,93.61,93.86,93.61,93.86,18600.0,77.0765,77.2824,77.0765,77.2824,18600.0
2014-02-14 09:40:00,93.81,93.82,93.56,93.74,20800.0,77.2412,77.2494,77.0354,77.1836,20800.0
2014-02-14 09:50:00,93.6,94.02,93.55,93.64,60000.0,77.0683,77.4141,77.0271,77.1012,60000.0
2014-02-14 10:00:00,93.75,93.81,93.56,93.71,29600.0,77.1918,77.2412,77.0354,77.1589,29600.0
2014-02-14 10:10:00,93.71,94.07,93.71,94.03,16800.0,77.1589,77.4553,77.1589,77.4224,16800.0
2014-02-14 10:20:00,94.04,94.26,94.0,94.22,33600.0,77.4306,77.6117,77.3977,77.5788,33600.0
2014-02-14 10:30:00,94.23,94.33,94.15,94.15,16600.0,77.587,77.6694,77.5212,77.5212,16600.0
2014-02-14 10:40:00,94.11,94.25,94.11,94.25,17400.0,77.4882,77.6035,77.4882,77.6035,17400.0
2014-02-14 10:50:00,94.24,94.24,93.98,94.01,32200.0,77.5953,77.5953,77.3812,77.4059,32200.0
2014-02-14 11:00:00,94.01,94.19,94.01,94.09,26000.0,77.4059,77.5541,77.4059,77.4718,26000.0
2014-02-14 11:10:00,94.11,94.3,94.11,94.19,31800.0,77.4882,77.6447,77.4882,77.5541,31800.0
2014-02-14 11:20:00,94.17,94.26,94.15,94.23,20400.0,77.5376,77.6117,77.5212,77.587,20400.0
2014-02-14 11:30:00,94.22,94.43,94.22,94.43,20200.0,77.5788,77.7517,77.5788,77.7517,20200.0
2014-02-14 11:40:00,94.42,94.44,94.32,94.32,20200.0,77.7435,77.7599,77.6611,77.6611,20200.0
2014-02-14 11:50:00,94.32,94.32,94.21,94.23,21800.0,77.6611,77.6611,77.5706,77.587,21800.0
2014-02-14 12:00:00,94.21,94.21,94.11,94.2,12400.0,77.5706,77.5706,77.4882,77.5623,12400.0
2014-02-14 12:10:00,94.17,94.26,94.16,94.23,14600.0,77.5376,77.6117,77.5294,77.587,14600.0
2014-02-14 12:20:00,94.23,94.33,94.23,94.32,22000.0,77.587,77.6694,77.587,77.6611,22000.0
2014-02-14 12:30:00,94.29,94.36,94.24,94.28,25400.0,77.6364,77.6941,77.5953,77.6282,25400.0
2014-02-14 12:40:00,94.3,94.33,94.23,94.3,10000.0,77.6447,77.6694,77.587,77.6447,10000.0
2014-02-14 12:50:00,94.34,94.37,94.29,94.33,19400.0,77.6776,77.7023,77.6364,77.6694,19400.0
2014-02-14 13:00:00,94.35,94.36,94.25,94.36,15000.0,77.6858,77.6941,77.6035,77.6941,15000.0
2014-02-14 13:10:00,94.36,94.41,94.32,94.41,9600.0,77.6941,77.7352,77.6611,77.7352,9600.0
2014-02-14 13:20:00,94.39,94.49,94.39,94.47,15200.0,77.7188,77.8011,77.7188,77.7846,15200.0
2014-02-14 13:30:00,94.5,94.5,94.44,94.5,11400.0,77.8093,77.8093,77.7599,77.8093,11400.0
2014-02-14 13:40:00,94.51,94.57,94.45,94.55,29600.0,77.8176,77.867,77.7682,77.8505,29600.0
2014-02-14 13:50:00,94.53,94.56,94.42,94.52,17200.0,77.834,77.8587,77.7435,77.8258,17200.0
2014-02-14 14:00:00,94.5,94.52,94.42,94.44,21400.0,77.8093,77.8258,77.7435,77.7599,21400.0
2014-02-14 14:10:00,94.45,94.53,94.42,94.52,11400.0,77.7682,77.834,77.7435,77.8258,11400.0
2014-02-14 14:20:00,94.52,94.55,94.51,94.52,17800.0,77.8258,77.8505,77.8176,77.8258,17800.0
2014-02-14 14:30:00,94.51,94.57,94.51,94.56,31600.0,77.8176,77.867,77.8176,77.8587,31600.0
2014-02-14 14:40:00,94.55,94.59,94.55,94.56,33400.0,77.8505,77.8834,77.8505,77.8587,33400.0
2014-02-14 14:50:00,94.57,94.71,94.57,94.7,31800.0,77.867,77.9822,77.867,77.974,31800.0
2014-02-14 15:00:00,94.7,94.74,94.65,94.67,26600.0,77.974,78.007,77.9328,77.9493,26600.0
2014-02-14 15:10:00,94.68,94.68,94.57,94.59,31800.0,77.9575,77.9575,77.867,77.8834,31800.0
2014-02-14 15:20:00,94.58,94.65,94.56,94.56,41400.0,77.8752,77.9328,77.8587,77.8587,41400.0
2014-02-14 15:30:00,94.58,94.61,94.49,94.51,60200.0,77.8752,77.8999,77.8011,77.8176,60200.0
2014-02-14 15:40:00,94.52,94.52,94.45,94.48,83800.0,77.8258,77.8258,77.7682,77.7929,83800.0
2014-02-14 15:50:00,94.48,94.49,94.38,94.44,140200.0,77.7929,77.8011,77.7105,77.7599,140200.0
2014-02-18 09:30:00,94.23,94.25,93.85,94.03,73600.0,77.587,77.6035,77.2741,77.4224,73600.0
2014-02-18 09:40:00,94.02,94.03,93.72,93.73,29200.0,77.4141,77.4224,77.1671,77.1753,29200.0
2014-02-18 09:50:00,93.73,93.8,93.33,93.5,30000.0,77.1753,77.233,76.846,76.986,30000.0
2014-02-18 10:00:00,93.51,93.61,93.25,93.47,206600.0,76.9942,77.0765,76.7801,76.9613,206600.0
2014-02-18 10:10:00,93.44,93.45,93.3,93.33,21800.0,76.9366,76.9448,76.8213,76.846,21800.0
2014-02-18 10:20:00,93.39,93.63,93.39,93.58,15000.0,76.8954,77.093,76.8954,77.0518,15000.0
2014-02-18 10:30:00,93.61,93.62,93.39,93.41,12600.0,77.0765,77.0848,76.8954,76.9119,12600.0
2014-02-18 10:40:00,93.43,93.44,93.23,93.23,36000.0,76.9283,76.9366,76.7636,76.7636,36000.0
2014-02-18 10:50:00,93.29,93.29,93.2,93.26,25400.0,76.8131,76.8131,76.7389,76.7883,25400.0
2014-02-18 11:00:00,93.21,93.25,93.11,93.21,24400.0,76.7472,76.7801,76.6648,76.7472,24400.0
2014-02-18 11:10:00,93.25,93.39,93.17,93.36,78600.0,76.7801,76.8954,76.7142,76.8707,78600.0
2014-02-18 11:20:00,93.39,93.48,93.31,93.48,27600.0,76.8954,76.9695,76.8295,76.9695,27600.0
2014-02-18 11:30:00,93.49,93.58,93.31,93.35,32800.0,76.9777,77.0518,76.8295,76.8625,32800.0
2014-02-18 11:40:00,93.38,93.58,93.36,93.42,14800.0,76.8872,77.0518,76.8707,76.9201,14800.0
2014-02-18 11:50:00,93.39,93.44,93.3,93.3,30800.0,76.8954,76.9366,76.8213,76.8213,30800.0
2014-02-18 12:00:00,93.3,93.46,93.29,93.29,34800.0,76.8213,76.953,76.8131,76.8131,34800.0
2014-02-18 12:10:00,93.28,93.41,93.27,93.27,23400.0,76.8048,76.9119,76.7966,76.7966,23400.0
2014-02-18 12:20:00,93.29,93.42,93.26,93.36,22400.0,76.8131,76.9201,76.7883,76.8707,22400.0
2014-02-18 12:30:00,93.36,93.44,93.19,93.28,37200.0,76.8707,76.9366,76.7307,76.8048,37200.0
2014-02-18 12:40:00,93.31,93.31,93.26,93.28,19400.0,76.8295,76.8295,76.7883,76.8048,19400.0
2014-02-18 12:50:00,93.28,93.31,93.14,93.2,21800.0,76.8048,76.8295,76.6895,76.7389,21800.0
2014-02-18 13:00:00,93.23,93.24,93.12,93.14,61400.0,76.7636,76.7719,76.6731,76.6895,61400.0
2014-02-18 13:10:00,93.18,93.23,93.14,93.19,13200.0,76.7225,76.7636,76.6895,76.7307,13200.0
2014-02-18 13:20:00,93.2,93.27,93.2,93.2,29800.0,76.7389,76.7966,76.7389,76.7389,29800.0
2014-02-18 13:30:00,93.19,93.23,93.17,93.2,13200.0,76.7307,76.7636,76.7142,76.7389,13200.0
2014-02-18 13:40:00,93.2,93.25,93.14,93.16,19000.0,76.7389,76.7801,76.6895,76.706,19000.0
2014-02-18 13:50:00,93.14,93.24,93.11,93.21,21800.0,76.6895,76.7719,76.6648,76.7472,21800.0
2014-02-18 14:00:00,93.21,93.28,93.2,93.23,19400.0,76.7472,76.8048,76.7389,76.7636,19400.0
2014-02-18 14:10:00,93.22,93.23,93.14,93.17,26800.0,76.7554,76.7636,76.6895,76.7142,26800.0
2014-02-18 14:20:00,93.17,93.28,93.16,93.22,22400.0,76.7142,76.8048,76.706,76.7554,22400.0
2014-02-18 14:30:00,93.2,93.23,93.17,93.2,20600.0,76.7389,76.7636,76.7142,76.7389,20600.0
2014-02-18 14:40:00,93.2,93.27,93.2,93.27,13600.0,76.7389,76.7966,76.7389,76.7966,13600.0
2014-02-18 14:50:00,93.27,93.33,93.24,93.24,26600.0,76.7966,76.846,76.7719,76.7719,26600.0
2014-02-18 15:00:00,93.25,93.29,93.22,93.22,26400.0,76.7801,76.8131,76.7554,76.7554,26400.0
2014-02-18 15:10:00,93.24,93.3,93.23,93.28,17800.0,76.7719,76.8213,76.7636,76.8048,17800.0
2014-02-18 15:20:00,93.28,93.39,93.27,93.36,32400.0,76.8048,76.8954,76.7966,76.8707,32400.0
2014-02-18 15:30:00,93.35,93.37,93.33,93.35,52200.0,76.8625,76.8789,76.846,76.8625,52200.0
2014-02-18 15:40:00,93.36,93.37,93.27,93.28,88800.0,76.8707,76.8789,76.7966,76.8048,88800.0
2014-02-18 15:50:00,93.29,93.35,93.2,93.3,255200.0,76.8131,76.8625,76.7389,76.8213,255200.0
2014-02-19 09:30:00,92.83,93.67,92.8,93.51,63200.0,76.6835,77.3774,76.6588,77.2453,63200.0
2014-02-19 09:40:00,93.64,93.66,93.38,93.61,51000.0,77.3527,77.3692,77.1379,77.3279,51000.0
2014-02-19 09:50:00,93.61,93.86,93.56,93.86,29000.0,77.3279,77.5344,77.2866,77.5344,29000.0
2014-02-19 10:00:00,93.81,93.87,93.66,93.82,51600.0,77.4931,77.5427,77.3692,77.5014,51600.0
2014-02-19 10:10:00,93.81,94.0,93.75,93.96,21800.0,77.4931,77.65,77.4435,77.617,21800.0
2014-02-19 10:20:00,93.91,93.96,93.77,93.86,53000.0,77.5757,77.617,77.46,77.5344,53000.0
2014-02-19 10:30:00,93.86,93.97,93.82,93.91,29400.0,77.5344,77.6253,77.5014,77.5757,29400.0
2014-02-19 10:40:00,93.9,94.05,93.88,94.03,20400.0,77.5674,77.6913,77.5509,77.6748,20400.0
2014-02-19 10:50:00,94.03,94.26,94.02,94.17,30800.0,77.6748,77.8648,77.6666,77.7905,30800.0
2014-02-19 11:00:00,94.2,94.25,94.07,94.13,16800.0,77.8153,77.8566,77.7079,77.7574,16800.0
2014-02-19 11:10:00,94.12,94.33,94.04,94.22,39600.0,77.7492,77.9226,77.6831,77.8318,39600.0
2014-02-19 11:20:00,94.2,94.27,94.16,94.24,22600.0,77.8153,77.8731,77.7822,77.8483,22600.0
2014-02-19 11:30:00,94.26,94.36,94.21,94.34,19600.0,77.8648,77.9474,77.8235,77.9309,19600.0
2014-02-19 11:40:00,94.33,94.36,94.28,94.31,20200.0,77.9226,77.9474,77.8813,77.9061,20200.0
2014-02-19 11:50:00,94.28,94.3,93.85,93.85,42400.0,77.8813,77.8979,77.5261,77.5261,42400.0
2014-02-19 12:00:00,93.81,93.9,93.67,93.83,40200.0,77.4931,77.5674,77.3774,77.5096,40200.0
2014-02-19 12:10:00,93.81,93.82,93.56,93.56,65800.0,77.4931,77.5014,77.2866,77.2866,65800.0
2014-02-19 12:20:00,93.61,93.63,93.29,93.53,43800.0,77.3279,77.3444,77.0635,77.2618,43800.0
2014-02-19 12:30:00,93.53,93.66,93.52,93.65,20800.0,77.2618,77.3692,77.2535,77.3609,20800.0
2014-02-19 12:40:00,93.63,93.63,93.48,93.49,20400.0,77.3444,77.3444,77.2205,77.2288,20400.0
2014-02-19 12:50:00,93.52,93.69,93.49,93.58,31400.0,77.2535,77.394,77.2288,77.3031,31400.0
2014-02-19 13:00:00,93.62,93.76,93.58,93.74,10400.0,77.3361,77.4518,77.3031,77.4353,10400.0
2014-02-19 13:10:00,93.76,93.94,93.75,93.83,19600.0,77.4518,77.6005,77.4435,77.5096,19600.0
2014-02-19 13:20:00,93.79,93.86,93.77,93.77,7800.0,77.4766,77.5344,77.46,77.46,7800.0
2014-02-19 13:30:00,93.78,93.85,93.74,93.74,10400.0,77.4683,77.5261,77.4353,77.4353,10400.0
2014-02-19 13:40:00,93.69,93.77,93.64,93.74,17800.0,77.394,77.46,77.3527,77.4353,17800.0
2014-02-19 13:50:00,93.75,93.85,93.7,93.7,7200.0,77.4435,77.5261,77.4022,77.4022,7200.0
2014-02-19 14:00:00,93.72,93.92,93.61,93.92,26800.0,77.4187,77.584,77.3279,77.584,26800.0
2014-02-19 14:10:00,93.86,93.91,93.73,93.79,17600.0,77.5344,77.5757,77.427,77.4766,17600.0
2014-02-19 14:20:00,93.67,93.78,93.56,93.74,15400.0,77.3774,77.4683,77.2866,77.4353,15400.0
2014-02-19 14:30:00,93.78,93.78,93.63,93.7,21800.0,77.4683,77.4683,77.3444,77.4022,21800.0
2014-02-19 14:40:00,93.7,93.76,93.68,93.69,31000.0,77.4022,77.4518,77.3857,77.394,31000.0
2014-02-19 14:50:00,93.7,93.83,93.64,93.7,16400.0,77.4022,77.5096,77.3527,77.4022,16400.0
2014-02-19 15:00:00,93.74,93.81,93.64,93.72,18600.0,77.4353,77.4931,77.3527,77.4187,18600.0
2014-02-19 15:10:00,93.67,93.67,93.48,93.52,22200.0,77.3774,77.3774,77.2205,77.2535,22200.0
2014-02-19 15:20:00,93.54,93.56,93.45,93.5,37000.0,77.2701,77.2866,77.1957,77.237,37000.0
2014-02-19 15:30:00,93.49,93.68,93.49,93.66,70600.0,77.2288,77.3857,77.2288,77.3692,70600.0
2014-02-19 15:40:00,93.68,93.72,93.56,93.6,133800.0,77.3857,77.4187,77.2866,77.3196,133800.0
2014-02-19 15:50:00,93.6,93.64,93.49,93.52,128400.0,77.3196,77.3527,77.2288,77.2535,128400.0
2014-02-20 09:30:00,92.26,93.75,92.26,93.39,59600.0,76.2127,77.4435,76.2127,77.1461,59600.0
2014-02-20 09:40:00,93.39,93.85,93.33,93.55,94200.0,77.1461,77.5261,77.0966,77.2783,94200.0
2014-02-20 09:50:00,93.52,93.67,93.24,93.29,72800.0,77.2535,77.3774,77.0222,77.0635,72800.0
2014-02-20 10:00:00,93.19,93.56,93.05,93.51,66400.0,76.9809,77.2866,76.8653,77.2453,66400.0
2014-02-20 10:10:00,93.45,93.87,93.45,93.62,67000.0,77.1957,77.5427,77.1957,77.3361,67000.0
2014-02-20 10:20:00,93.56,93.75,93.54,93.74,43200.0,77.2866,77.4435,77.2701,77.4353,43200.0
2014-02-20 10:30:00,93.73,93.88,93.7,93.88,30600.0,77.427,77.5509,77.4022,77.5509,30600.0
2014-02-20 10:40:00,93.88,94.01,93.82,93.92,31800.0,77.5509,77.6583,77.5014,77.584,31800.0
2014-02-20 10:50:00,93.91,93.99,93.82,93.83,20400.0,77.5757,77.6418,77.5014,77.5096,20400.0
2014-02-20 11:00:00,93.83,94.05,93.78,94.04,49000.0,77.5096,77.6913,77.4683,77.6831,49000.0
2014-02-20 11:10:00,94.02,94.02,93.8,93.95,14000.0,77.6666,77.6666,77.4848,77.6087,14000.0
2014-02-20 11:20:00,93.92,93.94,93.74,93.84,16400.0,77.584,77.6005,77.4353,77.5179,16400.0
2014-02-20 11:30:00,93.84,93.94,93.76,93.83,45800.0,77.5179,77.6005,77.4518,77.5096,45800.0
2014-02-20 11:40:00,93.83,93.96,93.81,93.86,20400.0,77.5096,77.617,77.4931,77.5344,20400.0
2014-02-20 11:50:00,93.89,93.89,93.67,93.67,18200.0,77.5592,77.5592,77.3774,77.3774,18200.0
2014-02-20 12:00:00,93.68,93.69,93.53,93.68,17400.0,77.3857,77.394,77.2618,77.3857,17400.0
2014-02-20 12:10:00,93.73,93.88,93.64,93.86,12600.0,77.427,77.5509,77.3527,77.5344,12600.0
2014-02-20 12:20:00,93.85,94.04,93.84,94.02,10800.0,77.5261,77.6831,77.5179,77.6666,10800.0
2014-02-20 12:30:00,94.02,94.04,93.85,93.86,14200.0,77.6666,77.6831,77.5261,77.5344,14200.0
2014-02-20 12:40:00,93.86,94.04,93.86,94.01,14000.0,77.5344,77.6831,77.5344,77.6583,14000.0
2014-02-20 12:50:00,94.01,94.04,93.9,93.91,11600.0,77.6583,77.6831,77.5674,77.5757,11600.0
2014-02-20 13:00:00,93.88,94.03,93.87,93.98,17600.0,77.5509,77.6748,77.5427,77.6335,17600.0
2014-02-20 13:10:00,94.0,94.0,93.92,93.98,12600.0,77.65,77.65,77.584,77.6335,12600.0
2014-02-20 13:20:00,93.98,94.01,93.96,93.98,10200.0,77.6335,77.6583,77.617,77.6335,10200.0
2014-02-20 13:30:00,93.99,94.1,93.99,94.03,13200.0,77.6418,77.7326,77.6418,77.6748,13200.0
2014-02-20 13:40:00,94.03,94.04,93.93,94.01,50400.0,77.6748,77.6831,77.5922,77.6583,50400.0
2014-02-20 13:50:00,94.04,94.1,93.99,94.02,7400.0,77.6831,77.7326,77.6418,77.6666,7400.0
2014-02-20 14:00:00,94.01,94.03,93.92,94.0,18600.0,77.6583,77.6748,77.584,77.65,18600.0
2014-02-20 14:10:00,94.0,94.24,94.0,94.22,29600.0,77.65,77.8483,77.65,77.8318,29600.0
2014-02-20 14:20:00,94.17,94.2,94.11,94.17,14600.0,77.7905,77.8153,77.7409,77.7905,14600.0
2014-02-20 14:30:00,94.19,94.19,94.05,94.15,11200.0,77.807,77.807,77.6913,77.774,11200.0
2014-02-20 14:40:00,94.14,94.24,94.14,94.19,10400.0,77.7657,77.8483,77.7657,77.807,10400.0
2014-02-20 14:50:00,94.21,94.28,94.14,94.26,19000.0,77.8235,77.8813,77.7657,77.8648,19000.0
2014-02-20 15:00:00,94.24,94.29,94.21,94.24,15800.0,77.8483,77.8896,77.8235,77.8483,15800.0
2014-02-20 15:10:00,94.25,94.3,94.19,94.29,25000.0,77.8566,77.8979,77.807,77.8896,25000.0
2014-02-20 15:20:00,94.28,94.28,94.19,94.21,37000.0,77.8813,77.8813,77.807,77.8235,37000.0
2014-02-20 15:30:00,94.23,94.26,94.16,94.16,26400.0,77.84,77.8648,77.7822,77.7822,26400.0
2014-02-20 15:40:00,94.17,94.41,94.16,94.41,62200.0,77.7905,77.9887,77.7822,77.9887,62200.0
2014-02-20 15:50:00,94.41,94.44,94.32,94.37,154600.0,77.9887,78.0135,77.9144,77.9557,154600.0
2014-02-21 09:30:00,94.39,94.72,94.35,94.51,126600.0,77.9722,78.2448,77.9392,78.0713,126600.0
2014-02-21 09:40:00,94.57,94.7,94.5,94.64,45600.0,78.1209,78.2283,78.0631,78.1787,45600.0
2014-02-21 09:50:00,94.69,94.8,94.66,94.75,28800.0,78.22,78.3109,78.1952,78.2696,28800.0
2014-02-21 10:00:00,94.77,94.91,94.7,94.85,77400.0,78.2861,78.4018,78.2283,78.3522,77400.0
2014-02-21 10:10:00,94.87,95.0,94.82,94.89,163800.0,78.3687,78.4761,78.3274,78.3852,163800.0
2014-02-21 10:20:00,94.88,94.9,94.67,94.73,56600.0,78.377,78.3935,78.2035,78.2531,56600.0
2014-02-21 10:30:00,94.75,94.94,94.71,94.88,29000.0,78.2696,78.4265,78.2365,78.377,29000.0
2014-02-21 10:40:00,94.86,95.04,94.85,94.99,82200.0,78.3605,78.5091,78.3522,78.4678,82200.0
2014-02-21 10:50:00,95.06,95.25,95.04,95.11,45400.0,78.5257,78.6826,78.5091,78.567,45400.0
2014-02-21 11:00:00,95.16,95.26,95.11,95.14,49200.0,78.6083,78.6909,78.567,78.5918,49200.0
2014-02-21 11:10:00,95.13,95.14,94.89,94.91,24600.0,78.5835,78.5918,78.3852,78.4018,24600.0
2014-02-21 11:20:00,94.96,94.96,94.79,94.92,25000.0,78.4431,78.4431,78.3026,78.41,25000.0
2014-02-21 11:30:00,94.93,95.1,94.92,95.04,21400.0,78.4183,78.5587,78.41,78.5091,21400.0
2014-02-21 11:40:00,95.07,95.1,94.98,95.0,17000.0,78.5339,78.5587,78.4596,78.4761,17000.0
2014-02-21 11:50:00,94.96,95.25,94.92,95.15,31600.0,78.4431,78.6826,78.41,78.6,31600.0
2014-02-21 12:00:00,95.14,95.33,95.11,95.33,19400.0,78.5918,78.7487,78.567,78.7487,19400.0
2014-02-21 12:10:00,95.33,95.41,95.31,95.36,30600.0,78.7487,78.8148,78.7322,78.7735,30600.0
2014-02-21 12:20:00,95.35,95.39,95.3,95.3,24000.0,78.7652,78.7983,78.7239,78.7239,24000.0
2014-02-21 12:30:00,95.31,95.31,95.22,95.27,15600.0,78.7322,78.7322,78.6578,78.6991,15600.0
2014-02-21 12:40:00,95.26,95.3,95.13,95.16,15400.0,78.6909,78.7239,78.5835,78.6083,15400.0
2014-02-21 12:50:00,95.12,95.2,95.11,95.2,16400.0,78.5752,78.6413,78.567,78.6413,16400.0
2014-02-21 13:00:00,95.19,95.2,95.11,95.2,13000.0,78.6331,78.6413,78.567,78.6413,13000.0
2014-02-21 13:10:00,95.17,95.24,95.17,95.18,12800.0,78.6165,78.6744,78.6165,78.6248,12800.0
2014-02-21 13:20:00,95.16,95.2,95.11,95.12,20000.0,78.6083,78.6413,78.567,78.5752,20000.0
2014-02-21 13:30:00,95.16,95.16,94.92,94.95,19400.0,78.6083,78.6083,78.41,78.4348,19400.0
2014-02-21 13:40:00,94.94,95.0,94.91,94.99,18600.0,78.4265,78.4761,78.4018,78.4678,18600.0
2014-02-21 13:50:00,94.99,95.05,94.99,95.03,14800.0,78.4678,78.5174,78.4678,78.5009,14800.0
2014-02-21 14:00:00,95.03,95.2,95.03,95.2,17600.0,78.5009,78.6413,78.5009,78.6413,17600.0
2014-02-21 14:10:00,95.19,95.23,95.1,95.11,26200.0,78.6331,78.6661,78.5587,78.567,26200.0
2014-02-21 14:20:00,95.13,95.14,94.99,94.99,20400.0,78.5835,78.5918,78.4678,78.4678,20400.0
2014-02-21 14:30:00,94.98,94.98,94.9,94.95,30400.0,78.4596,78.4596,78.3935,78.4348,30400.0
2014-02-21 14:40:00,94.93,95.03,94.93,94.99,30600.0,78.4183,78.5009,78.4183,78.4678,30600.0
2014-02-21 14:50:00,95.01,95.03,94.93,94.93,22200.0,78.4844,78.5009,78.4183,78.4183,22200.0
2014-02-21 15:00:00,94.96,94.99,94.88,94.95,50200.0,78.4431,78.4678,78.377,78.4348,50200.0
2014-02-21 15:10:00,94.95,94.96,94.89,94.95,45200.0,78.4348,78.4431,78.3852,78.4348,45200.0
2014-02-21 15:20:00,94.95,94.99,94.93,94.97,28800.0,78.4348,78.4678,78.4183,78.4513,28800.0
2014-02-21 15:30:00,94.96,94.98,94.88,94.9,74400.0,78.4431,78.4596,78.377,78.3935,74400.0
2014-02-21 15:40:00,94.89,95.0,94.89,94.94,86800.0,78.3852,78.4761,78.3852,78.4265,86800.0
2014-02-21 15:50:00,94.91,95.02,94.89,94.94,211800.0,78.4018,78.4926,78.3852,78.4265,211800.0
2014-02-24 09:30:00,94.75,95.25,94.69,95.08,61600.0,78.2696,78.6826,78.22,78.5422,61600.0
2014-02-24 09:40:00,95.08,95.13,94.8,94.91,27600.0,78.5422,78.5835,78.3109,78.4018,27600.0
2014-02-24 09:50:00,94.95,95.14,94.92,94.94,21400.0,78.4348,78.5918,78.41,78.4265,21400.0
2014-02-24 10:00:00,94.96,95.0,94.69,94.94,38200.0,78.4431,78.4761,78.22,78.4265,38200.0
2014-02-24 10:10:00,94.94,95.09,94.86,94.97,41200.0,78.4265,78.5505,78.3605,78.4513,41200.0
2014-02-24 10:20:00,95.0,95.06,94.95,95.0,33600.0,78.4761,78.5257,78.4348,78.4761,33600.0
2014-02-24 10:30:00,94.96,95.0,94.84,94.88,49000.0,78.4431,78.4761,78.3439,78.377,49000.0
2014-02-24 10:40:00,94.9,95.01,94.85,94.96,57400.0,78.3935,78.4844,78.3522,78.4431,57400.0
2014-02-24 10:50:00,94.94,95.19,94.94,95.18,26000.0,78.4265,78.6331,78.4265,78.6248,26000.0
2014-02-24 11:00:00,95.14,95.14,95.02,95.1,22200.0,78.5918,78.5918,78.4926,78.5587,22200.0
2014-02-24 11:10:00,95.1,95.21,95.06,95.1,38000.0,78.5587,78.6496,78.5257,78.5587,38000.0
2014-02-24 11:20:00,95.1,95.22,95.05,95.2,16000.0,78.5587,78.6578,78.5174,78.6413,16000.0
2014-02-24 11:30:00,95.21,95.33,95.19,95.26,35200.0,78.6496,78.7487,78.6331,78.6909,35200.0
2014-02-24 11:40:00,95.27,95.36,95.26,95.33,16800.0,78.6991,78.7735,78.6909,78.7487,16800.0
2014-02-24 11:50:00,95.36,95.5,95.36,95.5,44000.0,78.7735,78.8891,78.7735,78.8891,44000.0
2014-02-24 12:00:00,95.46,95.49,95.39,95.46,13400.0,78.8561,78.8809,78.7983,78.8561,13400.0
2014-02-24 12:10:00,95.46,95.5,95.38,95.45,17200.0,78.8561,78.8891,78.79,78.8478,17200.0
2014-02-24 12:20:00,95.44,95.45,95.39,95.42,13400.0,78.8396,78.8478,78.7983,78.8231,13400.0
2014-02-24 12:30:00,95.41,95.44,95.36,95.38,11400.0,78.8148,78.8396,78.7735,78.79,11400.0
2014-02-24 12:40:00,95.38,95.38,95.25,95.25,12400.0,78.79,78.79,78.6826,78.6826,12400.0
2014-02-24 12:50:00,95.25,95.25,95.19,95.19,10400.0,78.6826,78.6826,78.6331,78.6331,10400.0
2014-02-24 13:00:00,95.21,95.23,95.14,95.2,24600.0,78.6496,78.6661,78.5918,78.6413,24600.0
2014-02-24 13:10:00,95.17,95.19,95.04,95.04,11200.0,78.6165,78.6331,78.5091,78.5091,11200.0
2014-02-24 13:20:00,95.06,95.15,95.06,95.1,7400.0,78.5257,78.6,78.5257,78.5587,7400.0
2014-02-24 13:30:00,95.1,95.1,94.88,94.89,32200.0,78.5587,78.5587,78.377,78.3852,32200.0
2014-02-24 13:40:00,94.91,94.91,94.72,94.76,24400.0,78.4018,78.4018,78.2448,78.2779,24400.0
2014-02-24 13:50:00,94.75,94.83,94.75,94.83,15800.0,78.2696,78.3357,78.2696,78.3357,15800.0
2014-02-24 14:00:00,94.83,94.95,94.83,94.91,15600.0,78.3357,78.4348,78.3357,78.4018,15600.0
2014-02-24 14:10:00,94.88,94.92,94.87,94.89,8000.0,78.377,78.41,78.3687,78.3852,8000.0
2014-02-24 14:20:00,94.89,94.99,94.89,94.98,13800.0,78.3852,78.4678,78.3852,78.4596,13800.0
2014-02-24 14:30:00,94.99,95.0,94.83,94.89,14400.0,78.4678,78.4761,78.3357,78.3852,14400.0
2014-02-24 14:40:00,94.9,94.98,94.85,94.97,31800.0,78.3935,78.4596,78.3522,78.4513,31800.0
2014-02-24 14:50:00,94.94,94.97,94.73,94.73,23000.0,78.4265,78.4513,78.2531,78.2531,23000.0
2014-02-24 15:00:00,94.71,94.72,94.6,94.68,32200.0,78.2365,78.2448,78.1457,78.2118,32200.0
2014-02-24 15:10:00,94.74,94.74,94.6,94.63,25000.0,78.2613,78.2613,78.1457,78.1705,25000.0
2014-02-24 15:20:00,94.63,94.72,94.5,94.53,57800.0,78.1705,78.2448,78.0631,78.0879,57800.0
2014-02-24 15:30:00,94.5,94.57,94.49,94.57,42200.0,78.0631,78.1209,78.0548,78.1209,42200.0
2014-02-24 15:40:00,94.55,94.57,94.43,94.46,93200.0,78.1044,78.1209,78.0053,78.03,93200.0
2014-02-24 15:50:00,94.46,94.48,94.25,94.27,158200.0,78.03,78.0466,77.8566,77.8731,158200.0
2014-02-25 09:30:00,94.16,94.92,94.15,94.69,52000.0,77.7822,78.41,77.774,78.22,52000.0
2014-02-25 09:40:00,94.69,94.82,94.5,94.56,40800.0,78.22,78.3274,78.0631,78.1126,40800.0
2014-02-25 09:50:00,94.52,94.66,94.35,94.42,14000.0,78.0796,78.1952,77.9392,77.997,14000.0
2014-02-25 10:00:00,94.42,94.67,94.29,94.67,18600.0,77.997,78.2035,77.8896,78.2035,18600.0
2014-02-25 10:10:00,94.66,94.91,94.48,94.9,41000.0,78.1952,78.4018,78.0466,78.3935,41000.0
2014-02-25 10:20:00,94.87,95.28,94.87,95.06,65800.0,78.3687,78.7074,78.3687,78.5257,65800.0
2014-02-25 10:30:00,95.03,95.3,95.03,95.3,7600.0,78.5009,78.7239,78.5009,78.7239,7600.0
2014-02-25 10:40:00,95.36,95.45,95.2,95.45,14800.0,78.7735,78.8478,78.6413,78.8478,14800.0
2014-02-25 10:50:00,95.39,95.67,95.35,95.55,48800.0,78.7983,79.0296,78.7652,78.9304,48800.0
2014-02-25 11:00:00,95.57,95.6,95.23,95.41,67600.0,78.947,78.9717,78.6661,78.8148,67600.0
2014-02-25 11:10:00,95.41,95.8,95.39,95.63,36600.0,78.8148,79.137,78.7983,78.9965,36600.0
2014-02-25 11:20:00,95.63,95.97,95.63,95.92,66600.0,78.9965,79.2774,78.9965,79.2361,66600.0
2014-02-25 11:30:00,95.95,95.99,95.73,95.75,47600.0,79.2609,79.2939,79.0791,79.0957,47600.0
2014-02-25 11:40:00,95.73,95.75,95.64,95.64,23800.0,79.0791,79.0957,79.0048,79.0048,23800.0
2014-02-25 11:50:00,95.65,95.73,95.58,95.58,21600.0,79.013,79.0791,78.9552,78.9552,21600.0
2014-02-25 12:00:00,95.63,95.79,95.61,95.79,18800.0,78.9965,79.1287,78.98,79.1287,18800.0
2014-02-25 12:10:00,95.72,95.86,95.67,95.72,28600.0,79.0709,79.1865,79.0296,79.0709,28600.0
2014-02-25 12:20:00,95.74,95.97,95.66,95.94,14000.0,79.0874,79.2774,79.0213,79.2526,14000.0
2014-02-25 12:30:00,95.97,95.97,95.84,95.94,16000.0,79.2774,79.2774,79.17,79.2526,16000.0
2014-02-25 12:40:00,95.94,95.99,95.89,95.96,21000.0,79.2526,79.2939,79.2113,79.2691,21000.0
2014-02-25 12:50:00,95.97,96.0,95.86,95.86,20600.0,79.2774,79.3022,79.1865,79.1865,20600.0
2014-02-25 13:00:00,95.86,95.88,95.82,95.85,34000.0,79.1865,79.203,79.1535,79.1783,34000.0
2014-02-25 13:10:00,95.83,95.89,95.79,95.88,8000.0,79.1617,79.2113,79.1287,79.203,8000.0
2014-02-25 13:20:00,95.86,95.89,95.78,95.85,21800.0,79.1865,79.2113,79.1204,79.1783,21800.0
2014-02-25 13:30:00,95.82,95.9,95.76,95.76,15000.0,79.1535,79.2196,79.1039,79.1039,15000.0
2014-02-25 13:40:00,95.74,95.8,95.64,95.66,19200.0,79.0874,79.137,79.0048,79.0213,19200.0
2014-02-25 13:50:00,95.66,95.75,95.63,95.75,12000.0,79.0213,79.0957,78.9965,79.0957,12000.0
2014-02-25 14:00:00,95.71,95.82,95.6,95.81,38200.0,79.0626,79.1535,78.9717,79.1452,38200.0
2014-02-25 14:10:00,95.75,95.76,95.59,95.64,27400.0,79.0957,79.1039,78.9635,79.0048,27400.0
2014-02-25 14:20:00,95.66,95.76,95.57,95.76,30600.0,79.0213,79.1039,78.947,79.1039,30600.0
2014-02-25 14:30:00,95.75,95.75,95.61,95.61,26200.0,79.0957,79.0957,78.98,78.98,26200.0
2014-02-25 14:40:00,95.7,95.73,95.62,95.67,17600.0,79.0544,79.0791,78.9883,79.0296,17600.0
2014-02-25 14:50:00,95.66,95.7,95.58,95.67,51600.0,79.0213,79.0544,78.9552,79.0296,51600.0
2014-02-25 15:00:00,95.65,95.71,95.64,95.66,12400.0,79.013,79.0626,79.0048,79.0213,12400.0
2014-02-25 15:10:00,95.65,95.66,95.46,95.5,42000.0,79.013,79.0213,78.8561,78.8891,42000.0
2014-02-25 15:20:00,95.49,95.55,95.4,95.45,19200.0,78.8809,78.9304,78.8065,78.8478,19200.0
2014-02-25 15:30:00,95.44,95.5,95.39,95.49,22400.0,78.8396,78.8891,78.7983,78.8809,22400.0
2014-02-25 15:40:00,95.48,95.48,95.36,95.44,55800.0,78.8726,78.8726,78.7735,78.8396,55800.0
2014-02-25 15:50:00,95.44,95.47,95.31,95.39,129000.0,78.8396,78.8644,78.7322,78.7983,129000.0
2014-02-26 09:30:00,95.2,95.95,95.13,95.89,51600.0,78.6413,79.2609,78.5835,79.2113,51600.0
2014-02-26 09:40:00,95.89,95.91,95.47,95.54,19400.0,79.2113,79.2278,78.8644,78.9222,19400.0
2014-02-26 09:50:00,95.57,95.57,95.35,95.51,14000.0,78.947,78.947,78.7652,78.8974,14000.0
2014-02-26 10:00:00,95.64,95.9,95.58,95.77,33600.0,79.0048,79.2196,78.9552,79.1122,33600.0
2014-02-26 10:10:00,95.77,95.95,95.77,95.88,17600.0,79.1122,79.2609,79.1122,79.203,17600.0
2014-02-26 10:20:00,95.9,96.43,95.86,96.38,36600.0,79.2196,79.6574,79.1865,79.6161,36600.0
2014-02-26 10:30:00,96.37,96.5,96.27,96.46,19400.0,79.6078,79.7152,79.5252,79.6822,19400.0
2014-02-26 10:40:00,96.5,96.6,96.4,96.48,16400.0,79.7152,79.7978,79.6326,79.6987,16400.0
2014-02-26 10:50:00,96.47,96.74,96.47,96.63,23800.0,79.6904,79.9135,79.6904,79.8226,23800.0
2014-02-26 11:00:00,96.61,96.64,96.57,96.6,34400.0,79.8061,79.8309,79.773,79.7978,34400.0
2014-02-26 11:10:00,96.61,96.81,96.57,96.81,31000.0,79.8061,79.9713,79.773,79.9713,31000.0
2014-02-26 11:20:00,96.83,97.06,96.83,96.9,43800.0,79.9878,80.1778,79.9878,80.0456,43800.0
2014-02-26 11:30:00,96.92,96.93,96.63,96.81,33400.0,80.0622,80.0704,79.8226,79.9713,33400.0
2014-02-26 11:40:00,96.82,96.82,96.55,96.55,40800.0,79.9795,79.9795,79.7565,79.7565,40800.0
2014-02-26 11:50:00,96.53,96.64,96.53,96.64,24200.0,79.74,79.8309,79.74,79.8309,24200.0
2014-02-26 12:00:00,96.58,96.66,96.58,96.61,15400.0,79.7813,79.8474,79.7813,79.8061,15400.0
2014-02-26 12:10:00,96.63,96.69,96.59,96.64,24200.0,79.8226,79.8722,79.7895,79.8309,24200.0
2014-02-26 12:20:00,96.68,96.8,96.66,96.8,17800.0,79.8639,79.963,79.8474,79.963,17800.0
2014-02-26 12:30:00,96.78,96.97,96.78,96.97,16200.0,79.9465,80.1035,79.9465,80.1035,16200.0
2014-02-26 12:40:00,96.99,96.99,96.85,96.86,26800.0,80.12,80.12,80.0043,80.0126,26800.0
2014-02-26 12:50:00,96.86,96.87,96.75,96.75,18800.0,80.0126,80.0208,79.9217,79.9217,18800.0
2014-02-26 13:00:00,96.75,96.82,96.71,96.79,45400.0,79.9217,79.9795,79.8887,79.9548,45400.0
2014-02-26 13:10:00,96.76,96.86,96.75,96.83,26800.0,79.93,80.0126,79.9217,79.9878,26800.0
2014-02-26 13:20:00,96.82,96.9,96.82,96.86,28600.0,79.9795,80.0456,79.9795,80.0126,28600.0
2014-02-26 13:30:00,96.86,96.94,96.82,96.85,18800.0,80.0126,80.0787,79.9795,80.0043,18800.0
2014-02-26 13:40:00,96.87,96.95,96.85,96.92,38000.0,80.0208,80.0869,80.0043,80.0622,38000.0
2014-02-26 13:50:00,96.91,96.91,96.77,96.79,18600.0,80.0539,80.0539,79.9382,79.9548,18600.0
2014-02-26 14:00:00,96.77,96.81,96.51,96.51,20600.0,79.9382,79.9713,79.7235,79.7235,20600.0
2014-02-26 14:10:00,96.51,96.52,96.39,96.41,23200.0,79.7235,79.7317,79.6243,79.6409,23200.0
2014-02-26 14:20:00,96.41,96.48,96.31,96.31,31200.0,79.6409,79.6987,79.5583,79.5583,31200.0
2014-02-26 14:30:00,96.31,96.42,96.21,96.24,18000.0,79.5583,79.6491,79.4756,79.5004,18000.0
2014-02-26 14:40:00,96.29,96.4,96.27,96.35,28600.0,79.5417,79.6326,79.5252,79.5913,28600.0
2014-02-26 14:50:00,96.34,96.42,96.34,96.39,11000.0,79.583,79.6491,79.583,79.6243,11000.0
2014-02-26 15:00:00,96.42,96.46,96.31,96.36,31600.0,79.6491,79.6822,79.5583,79.5996,31600.0
2014-02-26 15:10:00,96.36,96.39,96.16,96.28,47600.0,79.5996,79.6243,79.4343,79.5335,47600.0
2014-02-26 15:20:00,96.3,96.39,96.24,96.32,40400.0,79.55,79.6243,79.5004,79.5665,40400.0
2014-02-26 15:30:00,96.36,96.57,96.36,96.57,62400.0,79.5996,79.773,79.5996,79.773,62400.0
2014-02-26 15:40:00,96.55,96.61,96.47,96.58,90600.0,79.7565,79.8061,79.6904,79.7813,90600.0
2014-02-26 15:50:00,96.58,96.71,96.52,96.6,160400.0,79.7813,79.8887,79.7317,79.7978,160400.0
2014-02-27 09:30:00,96.4,96.45,95.6,96.36,59600.0,79.6326,79.6739,78.9717,79.5996,59600.0
2014-02-27 09:40:00,96.26,96.7,96.07,96.6,82000.0,79.5169,79.8804,79.36,79.7978,82000.0
2014-02-27 09:50:00,96.63,96.79,96.39,96.69,13200.0,79.8226,79.9548,79.6243,79.8722,13200.0
2014-02-27 10:00:00,96.78,96.91,96.71,96.8,22400.0,79.9465,80.0539,79.8887,79.963,22400.0
2014-02-27 10:10:00,96.8,96.93,96.67,96.76,24600.0,79.963,80.0704,79.8556,79.93,24600.0
2014-02-27 10:20:00,96.8,96.89,96.7,96.78,47200.0,79.963,80.0374,79.8804,79.9465,47200.0
2014-02-27 10:30:00,96.8,96.96,96.71,96.93,12800.0,79.963,80.0952,79.8887,80.0704,12800.0
2014-02-27 10:40:00,96.92,96.97,96.72,96.92,35200.0,80.0622,80.1035,79.8969,80.0622,35200.0
2014-02-27 10:50:00,96.92,97.05,96.92,97.04,17600.0,80.0622,80.1695,80.0622,80.1613,17600.0
2014-02-27 11:00:00,97.08,97.25,96.97,97.2,21000.0,80.1943,80.3348,80.1035,80.2934,21000.0
2014-02-27 11:10:00,97.2,97.33,97.17,97.29,12800.0,80.2934,80.4008,80.2687,80.3678,12800.0
2014-02-27 11:20:00,97.31,97.33,97.12,97.22,29200.0,80.3843,80.4008,80.2274,80.31,29200.0
2014-02-27 11:30:00,97.17,97.25,97.12,97.23,12200.0,80.2687,80.3348,80.2274,80.3182,12200.0
2014-02-27 11:40:00,97.23,97.28,97.17,97.21,14200.0,80.3182,80.3595,80.2687,80.3017,14200.0
2014-02-27 11:50:00,97.21,97.27,97.11,97.24,60600.0,80.3017,80.3513,80.2191,80.3265,60600.0
2014-02-27 12:00:00,97.23,97.3,97.11,97.17,81600.0,80.3182,80.3761,80.2191,80.2687,81600.0
2014-02-27 12:10:00,97.08,97.16,96.92,97.04,69600.0,80.1943,80.2604,80.0622,80.1613,69600.0
2014-02-27 12:20:00,97.0,97.05,96.91,96.99,14800.0,80.1282,80.1695,80.0539,80.12,14800.0
2014-02-27 12:30:00,96.97,96.97,96.67,96.74,13000.0,80.1035,80.1035,79.8556,79.9135,13000.0
2014-02-27 12:40:00,96.75,96.78,96.69,96.69,5400.0,79.9217,79.9465,79.8722,79.8722,5400.0
2014-02-27 12:50:00,96.66,96.76,96.64,96.76,7000.0,79.8474,79.93,79.8309,79.93,7000.0
2014-02-27 13:00:00,96.77,96.92,96.73,96.76,9400.0,79.9382,80.0622,79.9052,79.93,9400.0
2014-02-27 13:10:00,96.78,96.85,96.78,96.79,8600.0,79.9465,80.0043,79.9465,79.9548,8600.0
2014-02-27 13:20:00,96.82,97.07,96.79,97.07,20400.0,79.9795,80.1861,79.9548,80.1861,20400.0
2014-02-27 13:30:00,97.08,97.21,97.04,97.16,15600.0,80.1943,80.3017,80.1613,80.2604,15600.0
2014-02-27 13:40:00,97.18,97.18,96.98,96.99,20000.0,80.2769,80.2769,80.1117,80.12,20000.0
2014-02-27 13:50:00,96.97,97.04,96.95,97.01,9800.0,80.1035,80.1613,80.0869,80.1365,9800.0
2014-02-27 14:00:00,97.0,97.1,97.0,97.04,12000.0,80.1282,80.2108,80.1282,80.1613,12000.0
2014-02-27 14:10:00,97.06,97.08,96.97,96.98,4800.0,80.1778,80.1943,80.1035,80.1117,4800.0
2014-02-27 14:20:00,96.99,96.99,96.74,96.77,25600.0,80.12,80.12,79.9135,79.9382,25600.0
2014-02-27 14:30:00,96.77,96.96,96.77,96.89,11400.0,79.9382,80.0952,79.9382,80.0374,11400.0
2014-02-27 14:40:00,96.89,96.92,96.8,96.92,13400.0,80.0374,80.0622,79.963,80.0622,13400.0
2014-02-27 14:50:00,96.94,96.94,96.83,96.88,12800.0,80.0787,80.0787,79.9878,80.0291,12800.0
2014-02-27 15:00:00,96.95,97.05,96.83,97.05,15000.0,80.0869,80.1695,79.9878,80.1695,15000.0
2014-02-27 15:10:00,97.03,97.05,96.95,96.97,15800.0,80.153,80.1695,80.0869,80.1035,15800.0
2014-02-27 15:20:00,96.95,97.02,96.91,97.0,14000.0,80.0869,80.1448,80.0539,80.1282,14000.0
2014-02-27 15:30:00,97.0,97.03,96.96,96.96,22200.0,80.1282,80.153,80.0952,80.0952,22200.0
2014-02-27 15:40:00,96.95,96.99,96.81,96.84,34800.0,80.0869,80.12,79.9713,79.9961,34800.0
2014-02-27 15:50:00,96.82,96.88,96.72,96.86,165800.0,79.9795,80.0291,79.8969,80.0126,165800.0
2014-02-28 09:30:00,97.02,97.72,96.88,97.64,54400.0,80.1448,80.723,80.0291,80.6569,54400.0
2014-02-28 09:40:00,97.66,98.09,97.62,98.05,57000.0,80.6734,81.0286,80.6404,80.9956,57000.0
2014-02-28 09:50:00,98.03,98.03,97.74,97.95,14800.0,80.9791,80.9791,80.7395,80.913,14800.0
2014-02-28 10:00:00,97.98,98.28,97.95,98.28,26800.0,80.9378,81.1856,80.913,81.1856,26800.0
2014-02-28 10:10:00,98.29,98.56,98.2,98.55,31800.0,81.1939,81.4169,81.1195,81.4086,31800.0
2014-02-28 10:20:00,98.53,98.7,98.5,98.5,76600.0,81.3921,81.5325,81.3673,81.3673,76600.0
2014-02-28 10:30:00,98.52,98.52,98.36,98.39,51200.0,81.3839,81.3839,81.2517,81.2765,51200.0
2014-02-28 10:40:00,98.35,98.66,98.24,98.56,60000.0,81.2434,81.4995,81.1526,81.4169,60000.0
2014-02-28 10:50:00,98.58,98.67,98.52,98.52,17200.0,81.4334,81.5078,81.3839,81.3839,17200.0
2014-02-28 11:00:00,98.51,98.58,98.3,98.31,32600.0,81.3756,81.4334,81.2021,81.2104,32600.0
2014-02-28 11:10:00,98.28,98.36,98.24,98.34,52600.0,81.1856,81.2517,81.1526,81.2352,52600.0
2014-02-28 11:20:00,98.34,98.5,98.31,98.5,18600.0,81.2352,81.3673,81.2104,81.3673,18600.0
2014-02-28 11:30:00,98.5,98.66,98.5,98.62,19600.0,81.3673,81.4995,81.3673,81.4665,19600.0
2014-02-28 11:40:00,98.6,98.77,98.59,98.74,41400.0,81.4499,81.5904,81.4417,81.5656,41400.0
2014-02-28 11:50:00,98.73,98.83,98.71,98.83,33600.0,81.5573,81.6399,81.5408,81.6399,33600.0
2014-02-28 12:00:00,98.82,98.89,98.7,98.86,29200.0,81.6317,81.6895,81.5325,81.6647,29200.0
2014-02-28 12:10:00,98.89,98.89,98.79,98.86,45600.0,81.6895,81.6895,81.6069,81.6647,45600.0
2014-02-28 12:20:00,98.85,98.88,98.7,98.75,15800.0,81.6565,81.6812,81.5325,81.5738,15800.0
2014-02-28 12:30:00,98.76,98.81,98.73,98.76,22000.0,81.5821,81.6234,81.5573,81.5821,22000.0
2014-02-28 12:40:00,98.73,98.75,98.67,98.75,11200.0,81.5573,81.5738,81.5078,81.5738,11200.0
2014-02-28 12:50:00,98.74,98.77,98.69,98.75,11600.0,81.5656,81.5904,81.5243,81.5738,11600.0
2014-02-28 13:00:00,98.76,98.78,98.72,98.76,26800.0,81.5821,81.5986,81.5491,81.5821,26800.0
2014-02-28 13:10:00,98.79,98.8,98.69,98.69,43600.0,81.6069,81.6152,81.5243,81.5243,43600.0
2014-02-28 13:20:00,98.69,98.8,98.67,98.8,15600.0,81.5243,81.6152,81.5078,81.6152,15600.0
2014-02-28 13:30:00,98.79,98.81,98.71,98.78,19600.0,81.6069,81.6234,81.5408,81.5986,19600.0
2014-02-28 13:40:00,98.8,98.81,98.73,98.74,31800.0,81.6152,81.6234,81.5573,81.5656,31800.0
2014-02-28 13:50:00,98.76,98.8,98.71,98.8,22800.0,81.5821,81.6152,81.5408,81.6152,22800.0
2014-02-28 14:00:00,98.76,98.76,98.61,98.72,28400.0,81.5821,81.5821,81.4582,81.5491,28400.0
2014-02-28 14:10:00,98.69,98.72,98.64,98.71,35200.0,81.5243,81.5491,81.483,81.5408,35200.0
2014-02-28 14:20:00,98.7,98.82,98.68,98.73,33800.0,81.5325,81.6317,81.516,81.5573,33800.0
2014-02-28 14:30:00,98.75,98.89,98.71,98.74,112000.0,81.5738,81.6895,81.5408,81.5656,112000.0
2014-02-28 14:40:00,98.77,98.86,98.72,98.78,140800.0,81.5904,81.6647,81.5491,81.5986,140800.0
2014-02-28 14:50:00,98.78,98.86,98.69,98.79,191600.0,81.5986,81.6647,81.5243,81.6069,191600.0
2014-02-28 15:00:00,98.79,98.8,98.56,98.57,133000.0,81.6069,81.6152,81.4169,81.4252,133000.0
2014-02-28 15:10:00,98.59,98.74,98.47,98.61,88000.0,81.4417,81.5656,81.3426,81.4582,88000.0
2014-02-28 15:20:00,98.64,98.8,98.58,98.79,61400.0,81.483,81.6152,81.4334,81.6069,61400.0
2014-02-28 15:30:00,98.77,98.9,98.75,98.81,110000.0,81.5904,81.6978,81.5738,81.6234,110000.0
2014-02-28 15:40:00,98.81,99.03,98.75,98.83,140800.0,81.6234,81.8051,81.5738,81.6399,140800.0
2014-02-28 15:50:00,98.86,99.08,98.8,98.92,248600.0,81.6647,81.8464,81.6152,81.7143,248600.0
2014-03-03 09:30:00,96.61,98.66,96.61,98.66,70400.0,79.8061,81.4995,79.8061,81.4995,70400.0
2014-03-03 09:40:00,98.44,98.85,98.37,98.63,57800.0,81.3178,81.6565,81.2599,81.4747,57800.0
2014-03-03 09:50:00,98.66,99.02,98.66,98.86,40600.0,81.4995,81.7969,81.4995,81.6647,40600.0
2014-03-03 10:00:00,98.91,98.94,98.44,98.44,49200.0,81.706,81.7308,81.3178,81.3178,49200.0
2014-03-03 10:10:00,98.4,98.45,98.27,98.39,58800.0,81.2847,81.326,81.1773,81.2765,58800.0
2014-03-03 10:20:00,98.31,98.4,98.2,98.38,25400.0,81.2104,81.2847,81.1195,81.2682,25400.0
2014-03-03 10:30:00,98.35,98.35,98.08,98.2,29600.0,81.2434,81.2434,81.0204,81.1195,29600.0
2014-03-03 10:40:00,98.2,98.35,98.17,98.23,26200.0,81.1195,81.2434,81.0947,81.1443,26200.0
2014-03-03 10:50:00,98.26,98.45,98.18,98.45,15800.0,81.1691,81.326,81.103,81.326,15800.0
2014-03-03 11:00:00,98.45,98.49,97.86,97.86,25800.0,81.326,81.3591,80.8387,80.8387,25800.0
2014-03-03 11:10:00,97.91,97.97,97.82,97.95,29400.0,80.88,80.9295,80.8056,80.913,29400.0
2014-03-03 11:20:00,97.98,98.3,97.98,98.29,61000.0,80.9378,81.2021,80.9378,81.1939,61000.0
2014-03-03 11:30:00,98.27,98.3,98.02,98.03,19800.0,81.1773,81.2021,80.9708,80.9791,19800.0
2014-03-03 11:40:00,98.04,98.19,98.01,98.06,19400.0,80.9873,81.1113,80.9626,81.0039,19400.0
2014-03-03 11:50:00,98.05,98.17,97.96,97.97,30400.0,80.9956,81.0947,80.9213,80.9295,30400.0
2014-03-03 12:00:00,97.98,98.1,97.87,98.04,19600.0,80.9378,81.0369,80.8469,80.9873,19600.0
2014-03-03 12:10:00,97.99,98.42,97.97,98.32,50600.0,80.946,81.3012,80.9295,81.2186,50600.0
2014-03-03 12:20:00,98.33,98.58,98.33,98.53,45600.0,81.2269,81.4334,81.2269,81.3921,45600.0
2014-03-03 12:30:00,98.53,98.59,98.39,98.54,27000.0,81.3921,81.4417,81.2765,81.4004,27000.0
2014-03-03 12:40:00,98.55,98.55,98.44,98.44,7000.0,81.4086,81.4086,81.3178,81.3178,7000.0
2014-03-03 12:50:00,98.49,98.6,98.46,98.6,32600.0,81.3591,81.4499,81.3343,81.4499,32600.0
2014-03-03 13:00:00,98.6,98.77,98.6,98.69,40000.0,81.4499,81.5904,81.4499,81.5243,40000.0
2014-03-03 13:10:00,98.69,98.89,98.68,98.82,17000.0,81.5243,81.6895,81.516,81.6317,17000.0
2014-03-03 13:20:00,98.82,98.86,98.72,98.72,10000.0,81.6317,81.6647,81.5491,81.5491,10000.0
2014-03-03 13:30:00,98.72,98.74,98.57,98.67,12400.0,81.5491,81.5656,81.4252,81.5078,12400.0
2014-03-03 13:40:00,98.69,98.76,98.64,98.74,17200.0,81.5243,81.5821,81.483,81.5656,17200.0
2014-03-03 13:50:00,98.75,99.01,98.75,99.01,26400.0,81.5738,81.7886,81.5738,81.7886,26400.0
2014-03-03 14:00:00,98.96,99.01,98.83,98.91,19200.0,81.7473,81.7886,81.6399,81.706,19200.0
2014-03-03 14:10:00,98.91,99.17,98.91,99.08,36000.0,81.706,81.9208,81.706,81.8464,36000.0
2014-03-03 14:20:00,99.06,99.08,98.84,98.84,15400.0,81.8299,81.8464,81.6482,81.6482,15400.0
2014-03-03 14:30:00,98.83,98.89,98.75,98.86,18600.0,81.6399,81.6895,81.5738,81.6647,18600.0
2014-03-03 14:40:00,98.85,99.06,98.85,99.02,17200.0,81.6565,81.8299,81.6565,81.7969,17200.0
2014-03-03 14:50:00,99.01,99.01,98.67,98.69,32000.0,81.7886,81.7886,81.5078,81.5243,32000.0
2014-03-03 15:00:00,98.69,98.71,98.44,98.49,37600.0,81.5243,81.5408,81.3178,81.3591,37600.0
2014-03-03 15:10:00,98.53,98.53,98.38,98.47,28800.0,81.3921,81.3921,81.2682,81.3426,28800.0
2014-03-03 15:20:00,98.46,98.55,98.35,98.48,30200.0,81.3343,81.4086,81.2434,81.3508,30200.0
2014-03-03 15:30:00,98.48,98.48,98.34,98.44,39000.0,81.3508,81.3508,81.2352,81.3178,39000.0
2014-03-03 15:40:00,98.45,98.51,98.37,98.39,58400.0,81.326,81.3756,81.2599,81.2765,58400.0
2014-03-03 15:50:00,98.39,98.57,98.39,98.55,97800.0,81.2765,81.4252,81.2765,81.4086,97800.0
2014-03-04 09:30:00,99.88,99.88,99.34,99.81,27000.0,82.5073,82.5073,82.0612,82.4495,27000.0
2014-03-04 09:40:00,99.66,99.66,99.41,99.41,33400.0,82.3256,82.3256,82.1191,82.1191,33400.0
2014-03-04 09:50:00,99.53,99.86,99.51,99.8,31800.0,82.2182,82.4908,82.2017,82.4412,31800.0
2014-03-04 10:00:00,99.86,99.89,99.51,99.6,23400.0,82.4908,82.5156,82.2017,82.276,23400.0
2014-03-04 10:10:00,99.6,99.83,99.57,99.65,11000.0,82.276,82.466,82.2512,82.3173,11000.0
2014-03-04 10:20:00,99.71,99.84,99.67,99.67,29800.0,82.3669,82.4743,82.3338,82.3338,29800.0
2014-03-04 10:30:00,99.71,99.89,99.6,99.72,34200.0,82.3669,82.5156,82.276,82.3751,34200.0
2014-03-04 10:40:00,99.7,99.77,99.51,99.51,41600.0,82.3586,82.4164,82.2017,82.2017,41600.0
2014-03-04 10:50:00,99.51,99.58,99.48,99.54,23000.0,82.2017,82.2595,82.1769,82.2264,23000.0
2014-03-04 11:00:00,99.6,99.75,99.58,99.67,22000.0,82.276,82.3999,82.2595,82.3338,22000.0
2014-03-04 11:10:00,99.72,99.78,99.58,99.64,39200.0,82.3751,82.4247,82.2595,82.309,39200.0
2014-03-04 11:20:00,99.61,99.76,99.52,99.76,43200.0,82.2843,82.4082,82.2099,82.4082,43200.0
2014-03-04 11:30:00,99.76,99.76,99.6,99.71,15000.0,82.4082,82.4082,82.276,82.3669,15000.0
2014-03-04 11:40:00,99.7,99.75,99.66,99.67,14400.0,82.3586,82.3999,82.3256,82.3338,14400.0
2014-03-04 11:50:00,99.73,99.78,99.7,99.76,13200.0,82.3834,82.4247,82.3586,82.4082,13200.0
2014-03-04 12:00:00,99.77,99.83,99.68,99.83,19800.0,82.4164,82.466,82.3421,82.466,19800.0
2014-03-04 12:10:00,99.82,100.02,99.82,100.02,34600.0,82.4577,82.6229,82.4577,82.6229,34600.0
2014-03-04 12:20:00,100.02,100.06,99.87,99.92,19400.0,82.6229,82.656,82.499,82.5403,19400.0
2014-03-04 12:30:00,99.92,99.92,99.77,99.87,8600.0,82.5403,82.5403,82.4164,82.499,8600.0
2014-03-04 12:40:00,99.85,99.85,99.66,99.68,19800.0,82.4825,82.4825,82.3256,82.3421,19800.0
2014-03-04 12:50:00,99.65,99.75,99.56,99.66,17200.0,82.3173,82.3999,82.243,82.3256,17200.0
2014-03-04 13:00:00,99.66,99.73,99.61,99.63,22200.0,82.3256,82.3834,82.2843,82.3008,22200.0
2014-03-04 13:10:00,99.64,99.83,99.64,99.79,14400.0,82.309,82.466,82.309,82.433,14400.0
2014-03-04 13:20:00,99.8,99.87,99.74,99.84,8400.0,82.4412,82.499,82.3917,82.4743,8400.0
2014-03-04 13:30:00,99.86,99.88,99.75,99.87,21400.0,82.4908,82.5073,82.3999,82.499,21400.0
2014-03-04 13:40:00,99.89,100.0,99.75,99.83,37000.0,82.5156,82.6064,82.3999,82.466,37000.0
2014-03-04 13:50:00,99.76,99.99,99.76,99.9,24800.0,82.4082,82.5982,82.4082,82.5238,24800.0
2014-03-04 14:00:00,99.92,100.0,99.81,99.96,17800.0,82.5403,82.6064,82.4495,82.5734,17800.0
2014-03-04 14:10:00,99.94,100.09,99.89,99.97,12800.0,82.5569,82.6808,82.5156,82.5816,12800.0
2014-03-04 14:20:00,99.96,100.03,99.91,100.01,19600.0,82.5734,82.6312,82.5321,82.6147,19600.0
2014-03-04 14:30:00,100.07,100.12,99.92,99.94,15400.0,82.6643,82.7056,82.5403,82.5569,15400.0
2014-03-04 14:40:00,100.01,100.05,99.97,100.0,12200.0,82.6147,82.6477,82.5816,82.6064,12200.0
2014-03-04 14:50:00,100.0,100.1,99.97,100.02,18200.0,82.6064,82.689,82.5816,82.6229,18200.0
2014-03-04 15:00:00,100.01,100.11,99.99,100.05,15600.0,82.6147,82.6973,82.5982,82.6477,15600.0
2014-03-04 15:10:00,100.04,100.12,99.99,100.12,45800.0,82.6395,82.7056,82.5982,82.7056,45800.0
2014-03-04 15:20:00,100.09,100.17,100.03,100.15,20000.0,82.6808,82.7469,82.6312,82.7303,20000.0
2014-03-04 15:30:00,100.14,100.2,100.07,100.08,22800.0,82.7221,82.7716,82.6643,82.6725,22800.0
2014-03-04 15:40:00,100.08,100.21,100.01,100.01,45800.0,82.6725,82.7799,82.6147,82.6147,45800.0
2014-03-04 15:50:00,100.01,100.13,99.98,100.08,122800.0,82.6147,82.7138,82.5899,82.6725,122800.0
2014-03-05 09:30:00,100.0,100.48,99.56,99.86,31600.0,82.6064,83.0029,82.243,82.4908,31600.0
2014-03-05 09:40:00,99.92,100.09,99.88,99.95,6400.0,82.5403,82.6808,82.5073,82.5651,6400.0
2014-03-05 09:50:00,100.01,100.08,99.78,99.9,27800.0,82.6147,82.6725,82.4247,82.5238,27800.0
2014-03-05 10:00:00,99.91,100.06,99.79,99.95,66800.0,82.5321,82.656,82.433,82.5651,66800.0
2014-03-05 10:10:00,99.9,99.92,99.73,99.8,55000.0,82.5238,82.5403,82.3834,82.4412,55000.0
2014-03-05 10:20:00,99.8,100.0,99.8,99.93,25800.0,82.4412,82.6064,82.4412,82.5486,25800.0
2014-03-05 10:30:00,99.91,100.19,99.91,100.0,49400.0,82.5321,82.7634,82.5321,82.6064,49400.0
2014-03-05 10:40:00,99.99,100.08,99.92,99.95,16000.0,82.5982,82.6725,82.5403,82.5651,16000.0
2014-03-05 10:50:00,99.96,100.02,99.94,100.0,13000.0,82.5734,82.6229,82.5569,82.6064,13000.0
2014-03-05 11:00:00,100.01,100.23,100.0,100.23,11800.0,82.6147,82.7964,82.6064,82.7964,11800.0
2014-03-05 11:10:00,100.24,100.35,100.23,100.28,13000.0,82.8047,82.8956,82.7964,82.8377,13000.0
2014-03-05 11:20:00,100.29,100.33,100.1,100.1,14200.0,82.846,82.879,82.689,82.689,14200.0
2014-03-05 11:30:00,100.1,100.17,100.01,100.05,25600.0,82.689,82.7469,82.6147,82.6477,25600.0
2014-03-05 11:40:00,100.03,100.05,99.94,100.03,21400.0,82.6312,82.6477,82.5569,82.6312,21400.0
2014-03-05 11:50:00,100.07,100.18,100.04,100.04,5600.0,82.6643,82.7551,82.6395,82.6395,5600.0
2014-03-05 12:00:00,100.03,100.08,100.01,100.06,8200.0,82.6312,82.6725,82.6147,82.656,8200.0
2014-03-05 12:10:00,100.05,100.05,99.8,99.8,33600.0,82.6477,82.6477,82.4412,82.4412,33600.0
2014-03-05 12:20:00,99.86,99.86,99.74,99.74,10000.0,82.4908,82.4908,82.3917,82.3917,10000.0
2014-03-05 12:30:00,99.75,99.89,99.74,99.89,9800.0,82.3999,82.5156,82.3917,82.5156,9800.0
2014-03-05 12:40:00,99.89,99.89,99.8,99.83,6000.0,82.5156,82.5156,82.4412,82.466,6000.0
2014-03-05 12:50:00,99.82,99.83,99.65,99.83,9000.0,82.4577,82.466,82.3173,82.466,9000.0
2014-03-05 13:00:00,99.81,99.81,99.75,99.8,7200.0,82.4495,82.4495,82.3999,82.4412,7200.0
2014-03-05 13:10:00,99.81,99.99,99.76,99.92,22400.0,82.4495,82.5982,82.4082,82.5403,22400.0
2014-03-05 13:20:00,99.92,99.92,99.81,99.83,13600.0,82.5403,82.5403,82.4495,82.466,13600.0
2014-03-05 13:30:00,99.84,99.9,99.8,99.8,12400.0,82.4743,82.5238,82.4412,82.4412,12400.0
2014-03-05 13:40:00,99.85,99.89,99.76,99.76,10400.0,82.4825,82.5156,82.4082,82.4082,10400.0
2014-03-05 13:50:00,99.78,99.83,99.76,99.76,8800.0,82.4247,82.466,82.4082,82.4082,8800.0
2014-03-05 14:00:00,99.75,99.87,99.75,99.8,14000.0,82.3999,82.499,82.3999,82.4412,14000.0
2014-03-05 14:10:00,99.79,99.88,99.75,99.82,17600.0,82.433,82.5073,82.3999,82.4577,17600.0
2014-03-05 14:20:00,99.78,99.81,99.75,99.78,11200.0,82.4247,82.4495,82.3999,82.4247,11200.0
2014-03-05 14:30:00,99.81,99.83,99.72,99.78,9600.0,82.4495,82.466,82.3751,82.4247,9600.0
2014-03-05 14:40:00,99.78,99.81,99.7,99.77,13200.0,82.4247,82.4495,82.3586,82.4164,13200.0
2014-03-05 14:50:00,99.82,99.82,99.57,99.68,24400.0,82.4577,82.4577,82.2512,82.3421,24400.0
2014-03-05 15:00:00,99.69,99.73,99.64,99.72,20600.0,82.3503,82.3834,82.309,82.3751,20600.0
2014-03-05 15:10:00,99.72,99.8,99.72,99.75,15200.0,82.3751,82.4412,82.3751,82.3999,15200.0
2014-03-05 15:20:00,99.75,99.85,99.74,99.83,20400.0,82.3999,82.4825,82.3917,82.466,20400.0
2014-03-05 15:30:00,99.82,99.86,99.77,99.82,28400.0,82.4577,82.4908,82.4164,82.4577,28400.0
2014-03-05 15:40:00,99.84,99.84,99.68,99.71,35800.0,82.4743,82.4743,82.3421,82.3669,35800.0
2014-03-05 15:50:00,99.72,99.79,99.69,99.77,81000.0,82.3751,82.433,82.3503,82.4164,81000.0
2014-03-06 09:30:00,99.88,100.19,99.72,100.05,38800.0,82.5073,82.7634,82.3751,82.6477,38800.0
2014-03-06 09:40:00,100.24,100.25,100.05,100.14,26000.0,82.8047,82.8129,82.6477,82.7221,26000.0
2014-03-06 09:50:00,100.14,100.28,99.98,100.1,51000.0,82.7221,82.8377,82.5899,82.689,51000.0
2014-03-06 10:00:00,100.21,100.21,99.99,100.01,11200.0,82.7799,82.7799,82.5982,82.6147,11200.0
2014-03-06 10:10:00,100.02,100.08,99.89,99.98,10400.0,82.6229,82.6725,82.5156,82.5899,10400.0
2014-03-06 10:20:00,99.99,100.29,99.99,100.29,14000.0,82.5982,82.846,82.5982,82.846,14000.0
2014-03-06 10:30:00,100.26,100.36,100.26,100.35,11600.0,82.8212,82.9038,82.8212,82.8956,11600.0
2014-03-06 10:40:00,100.31,100.38,100.3,100.34,39000.0,82.8625,82.9203,82.8542,82.8873,39000.0
2014-03-06 10:50:00,100.38,100.41,100.24,100.36,35400.0,82.9203,82.9451,82.8047,82.9038,35400.0
2014-03-06 11:00:00,100.37,100.48,100.37,100.48,20600.0,82.9121,83.0029,82.9121,83.0029,20600.0
2014-03-06 11:10:00,100.5,100.6,100.48,100.5,24000.0,83.0195,83.1021,83.0029,83.0195,24000.0
2014-03-06 11:20:00,100.56,100.64,100.51,100.52,13000.0,83.069,83.1351,83.0277,83.036,13000.0
2014-03-06 11:30:00,100.55,100.57,100.46,100.48,17600.0,83.0608,83.0773,82.9864,83.0029,17600.0
2014-03-06 11:40:00,100.46,100.48,100.38,100.48,19000.0,82.9864,83.0029,82.9203,83.0029,19000.0
2014-03-06 11:50:00,100.51,100.53,100.48,100.51,9600.0,83.0277,83.0442,83.0029,83.0277,9600.0
2014-03-06 12:00:00,100.56,100.61,100.53,100.57,5200.0,83.069,83.1103,83.0442,83.0773,5200.0
2014-03-06 12:10:00,100.53,100.56,100.5,100.51,4000.0,83.0442,83.069,83.0195,83.0277,4000.0
2014-03-06 12:20:00,100.48,100.48,100.39,100.42,6400.0,83.0029,83.0029,82.9286,82.9534,6400.0
2014-03-06 12:30:00,100.45,100.47,100.39,100.42,4800.0,82.9782,82.9947,82.9286,82.9534,4800.0
2014-03-06 12:40:00,100.39,100.44,100.37,100.44,3400.0,82.9286,82.9699,82.9121,82.9699,3400.0
2014-03-06 12:50:00,100.44,100.53,100.43,100.48,3600.0,82.9699,83.0442,82.9616,83.0029,3600.0
2014-03-06 13:00:00,100.5,100.57,100.47,100.51,6200.0,83.0195,83.0773,82.9947,83.0277,6200.0
2014-03-06 13:10:00,100.5,100.52,100.36,100.37,5600.0,83.0195,83.036,82.9038,82.9121,5600.0
2014-03-06 13:20:00,100.35,100.4,100.24,100.31,11200.0,82.8956,82.9369,82.8047,82.8625,11200.0
2014-03-06 13:30:00,100.33,100.33,100.24,100.25,10600.0,82.879,82.879,82.8047,82.8129,10600.0
2014-03-06 13:40:00,100.25,100.25,100.07,100.07,6400.0,82.8129,82.8129,82.6643,82.6643,6400.0
2014-03-06 13:50:00,100.11,100.17,100.04,100.1,13200.0,82.6973,82.7469,82.6395,82.689,13200.0
2014-03-06 14:00:00,100.1,100.3,100.1,100.24,11200.0,82.689,82.8542,82.689,82.8047,11200.0
2014-03-06 14:10:00,100.22,100.28,100.14,100.2,14400.0,82.7882,82.8377,82.7221,82.7716,14400.0
2014-03-06 14:20:00,100.24,100.35,100.17,100.21,15800.0,82.8047,82.8956,82.7469,82.7799,15800.0
2014-03-06 14:30:00,100.21,100.36,100.17,100.33,5200.0,82.7799,82.9038,82.7469,82.879,5200.0
2014-03-06 14:40:00,100.33,100.35,100.26,100.28,11800.0,82.879,82.8956,82.8212,82.8377,11800.0
2014-03-06 14:50:00,100.29,100.29,100.24,100.26,6400.0,82.846,82.846,82.8047,82.8212,6400.0
2014-03-06 15:00:00,100.25,100.3,100.24,100.24,8000.0,82.8129,82.8542,82.8047,82.8047,8000.0
2014-03-06 15:10:00,100.27,100.31,100.21,100.31,7800.0,82.8295,82.8625,82.7799,82.8625,7800.0
2014-03-06 15:20:00,100.26,100.36,100.24,100.36,13000.0,82.8212,82.9038,82.8047,82.9038,13000.0
2014-03-06 15:30:00,100.35,100.36,100.26,100.27,15400.0,82.8956,82.9038,82.8212,82.8295,15400.0
2014-03-06 15:40:00,100.28,100.3,100.11,100.11,35200.0,82.8377,82.8542,82.6973,82.6973,35200.0
2014-03-06 15:50:00,100.1,100.19,100.05,100.08,115800.0,82.689,82.7634,82.6477,82.6725,115800.0
2014-03-07 09:30:00,100.17,100.44,99.62,100.03,86000.0,82.7469,82.9699,82.2925,82.6312,86000.0
2014-03-07 09:40:00,100.03,100.26,99.96,100.17,41000.0,82.6312,82.8212,82.5734,82.7469,41000.0
2014-03-07 09:50:00,100.08,100.33,99.99,100.31,35400.0,82.6725,82.879,82.5982,82.8625,35400.0
2014-03-07 10:00:00,100.28,100.36,100.13,100.28,21600.0,82.8377,82.9038,82.7138,82.8377,21600.0
2014-03-07 10:10:00,100.33,100.58,100.32,100.56,53600.0,82.879,83.0855,82.8708,83.069,53600.0
2014-03-07 10:20:00,100.58,100.61,100.26,100.34,24200.0,83.0855,83.1103,82.8212,82.8873,24200.0
2014-03-07 10:30:00,100.36,100.52,100.36,100.45,23400.0,82.9038,83.036,82.9038,82.9782,23400.0
2014-03-07 10:40:00,100.48,100.56,100.39,100.46,32200.0,83.0029,83.069,82.9286,82.9864,32200.0
2014-03-07 10:50:00,100.47,100.62,100.45,100.56,20200.0,82.9947,83.1186,82.9782,83.069,20200.0
2014-03-07 11:00:00,100.52,100.57,100.2,100.39,39200.0,83.036,83.0773,82.7716,82.9286,39200.0
2014-03-07 11:10:00,100.41,100.53,100.27,100.53,28800.0,82.9451,83.0442,82.8295,83.0442,28800.0
2014-03-07 11:20:00,100.5,100.6,100.18,100.18,43800.0,83.0195,83.1021,82.7551,82.7551,43800.0
2014-03-07 11:30:00,100.19,100.41,100.11,100.11,25200.0,82.7634,82.9451,82.6973,82.6973,25200.0
2014-03-07 11:40:00,100.09,100.36,99.96,100.23,23400.0,82.6808,82.9038,82.5734,82.7964,23400.0
2014-03-07 11:50:00,100.26,100.26,100.13,100.22,17400.0,82.8212,82.8212,82.7138,82.7882,17400.0
2014-03-07 12:00:00,100.19,100.23,99.99,100.01,11600.0,82.7634,82.7964,82.5982,82.6147,11600.0
2014-03-07 12:10:00,99.99,100.17,99.99,100.01,17800.0,82.5982,82.7469,82.5982,82.6147,17800.0
2014-03-07 12:20:00,100.03,100.23,100.02,100.17,6200.0,82.6312,82.7964,82.6229,82.7469,6200.0
2014-03-07 12:30:00,100.17,100.17,100.02,100.16,23200.0,82.7469,82.7469,82.6229,82.7386,23200.0
2014-03-07 12:40:00,100.11,100.15,100.05,100.1,7800.0,82.6973,82.7303,82.6477,82.689,7800.0
2014-03-07 12:50:00,100.1,100.12,99.88,99.88,18000.0,82.689,82.7056,82.5073,82.5073,18000.0
2014-03-07 13:00:00,99.92,100.04,99.85,100.04,11000.0,82.5403,82.6395,82.4825,82.6395,11000.0
2014-03-07 13:10:00,100.05,100.06,99.96,100.01,6600.0,82.6477,82.656,82.5734,82.6147,6600.0
2014-03-07 13:20:00,100.03,100.07,99.99,100.01,6600.0,82.6312,82.6643,82.5982,82.6147,6600.0
2014-03-07 13:30:00,100.02,100.14,100.01,100.05,14800.0,82.6229,82.7221,82.6147,82.6477,14800.0
2014-03-07 13:40:00,100.0,100.16,100.0,100.08,8200.0,82.6064,82.7386,82.6064,82.6725,8200.0
2014-03-07 13:50:00,100.08,100.14,100.04,100.11,8400.0,82.6725,82.7221,82.6395,82.6973,8400.0
2014-03-07 14:00:00,100.17,100.17,100.02,100.02,12400.0,82.7469,82.7469,82.6229,82.6229,12400.0
2014-03-07 14:10:00,100.01,100.14,99.97,100.03,14000.0,82.6147,82.7221,82.5816,82.6312,14000.0
2014-03-07 14:20:00,100.03,100.04,99.92,99.96,14800.0,82.6312,82.6395,82.5403,82.5734,14800.0
2014-03-07 14:30:00,99.96,100.04,99.83,99.88,19000.0,82.5734,82.6395,82.466,82.5073,19000.0
2014-03-07 14:40:00,99.89,99.92,99.85,99.85,23800.0,82.5156,82.5403,82.4825,82.4825,23800.0
2014-03-07 14:50:00,99.9,100.07,99.9,100.04,17600.0,82.5238,82.6643,82.5238,82.6395,17600.0
2014-03-07 15:00:00,100.01,100.09,99.97,100.02,31600.0,82.6147,82.6808,82.5816,82.6229,31600.0
2014-03-07 15:10:00,100.0,100.08,99.95,100.05,24200.0,82.6064,82.6725,82.5651,82.6477,24200.0
2014-03-07 15:20:00,100.06,100.11,100.01,100.06,27400.0,82.656,82.6973,82.6147,82.656,27400.0
2014-03-07 15:30:00,100.03,100.08,99.86,99.88,51200.0,82.6312,82.6725,82.4908,82.5073,51200.0
2014-03-07 15:40:00,99.89,100.01,99.89,99.96,52200.0,82.5156,82.6147,82.5156,82.5734,52200.0
2014-03-07 15:50:00,99.96,100.04,99.92,100.04,100800.0,82.5734,82.6395,82.5403,82.6395,100800.0
2014-03-10 09:30:00,99.66,100.0,99.66,99.92,25000.0,82.3256,82.6064,82.3256,82.5403,25000.0
2014-03-10 09:40:00,99.98,100.31,99.85,100.3,18200.0,82.5899,82.8625,82.4825,82.8542,18200.0
2014-03-10 09:50:00,100.3,100.42,100.13,100.2,19400.0,82.8542,82.9534,82.7138,82.7716,19400.0
2014-03-10 10:00:00,100.13,100.17,99.91,99.91,14000.0,82.7138,82.7469,82.5321,82.5321,14000.0
2014-03-10 10:10:00,99.93,99.93,99.67,99.72,13400.0,82.5486,82.5486,82.3338,82.3751,13400.0
2014-03-10 10:20:00,99.72,99.77,99.6,99.69,9800.0,82.3751,82.4164,82.276,82.3503,9800.0
2014-03-10 10:30:00,99.64,99.65,99.51,99.51,27600.0,82.309,82.3173,82.2017,82.2017,27600.0
2014-03-10 10:40:00,99.51,99.51,99.32,99.51,18200.0,82.2017,82.2017,82.0447,82.2017,18200.0
2014-03-10 10:50:00,99.52,99.59,99.4,99.58,29600.0,82.2099,82.2677,82.1108,82.2595,29600.0
2014-03-10 11:00:00,99.55,99.7,99.47,99.7,13800.0,82.2347,82.3586,82.1686,82.3586,13800.0
2014-03-10 11:10:00,99.69,99.8,99.65,99.8,7600.0,82.3503,82.4412,82.3173,82.4412,7600.0
2014-03-10 11:20:00,99.79,99.98,99.77,99.92,10600.0,82.433,82.5899,82.4164,82.5403,10600.0
2014-03-10 11:30:00,99.87,99.89,99.7,99.76,19600.0,82.499,82.5156,82.3586,82.4082,19600.0
2014-03-10 11:40:00,99.76,99.85,99.73,99.85,14600.0,82.4082,82.4825,82.3834,82.4825,14600.0
2014-03-10 11:50:00,99.85,99.86,99.63,99.7,17000.0,82.4825,82.4908,82.3008,82.3586,17000.0
2014-03-10 12:00:00,99.73,99.82,99.66,99.78,14200.0,82.3834,82.4577,82.3256,82.4247,14200.0
2014-03-10 12:10:00,99.81,99.83,99.72,99.81,5200.0,82.4495,82.466,82.3751,82.4495,5200.0
2014-03-10 12:20:00,99.87,99.94,99.83,99.94,4400.0,82.499,82.5569,82.466,82.5569,4400.0
2014-03-10 12:30:00,99.97,99.99,99.89,99.89,8200.0,82.5816,82.5982,82.5156,82.5156,8200.0
2014-03-10 12:40:00,99.9,99.91,99.85,99.87,12800.0,82.5238,82.5321,82.4825,82.499,12800.0
2014-03-10 12:50:00,99.92,100.08,99.89,100.08,15800.0,82.5403,82.6725,82.5156,82.6725,15800.0
2014-03-10 13:00:00,100.03,100.16,100.0,100.02,41800.0,82.6312,82.7386,82.6064,82.6229,41800.0
2014-03-10 13:10:00,100.03,100.13,99.94,99.94,24800.0,82.6312,82.7138,82.5569,82.5569,24800.0
2014-03-10 13:20:00,99.97,100.11,99.96,100.11,7200.0,82.5816,82.6973,82.5734,82.6973,7200.0
2014-03-10 13:30:00,100.09,100.1,99.83,99.87,17600.0,82.6808,82.689,82.466,82.499,17600.0
2014-03-10 13:40:00,99.88,99.89,99.85,99.87,10600.0,82.5073,82.5156,82.4825,82.499,10600.0
2014-03-10 13:50:00,99.88,99.94,99.84,99.86,9800.0,82.5073,82.5569,82.4743,82.4908,9800.0
2014-03-10 14:00:00,99.85,99.97,99.82,99.94,10600.0,82.4825,82.5816,82.4577,82.5569,10600.0
2014-03-10 14:10:00,99.93,99.93,99.83,99.85,7800.0,82.5486,82.5486,82.466,82.4825,7800.0
2014-03-10 14:20:00,99.83,99.96,99.83,99.92,16600.0,82.466,82.5734,82.466,82.5403,16600.0
2014-03-10 14:30:00,99.89,99.96,99.88,99.92,11000.0,82.5156,82.5734,82.5073,82.5403,11000.0
2014-03-10 14:40:00,99.92,100.0,99.89,100.0,21600.0,82.5403,82.6064,82.5156,82.6064,21600.0
2014-03-10 14:50:00,99.99,100.05,99.96,99.99,35400.0,82.5982,82.6477,82.5734,82.5982,35400.0
2014-03-10 15:00:00,100.0,100.02,99.96,100.02,14000.0,82.6064,82.6229,82.5734,82.6229,14000.0
2014-03-10 15:10:00,99.99,99.99,99.88,99.97,12000.0,82.5982,82.5982,82.5073,82.5816,12000.0
2014-03-10 15:20:00,99.97,100.05,99.91,100.05,14000.0,82.5816,82.6477,82.5321,82.6477,14000.0
2014-03-10 15:30:00,100.05,100.21,100.03,100.2,21000.0,82.6477,82.7799,82.6312,82.7716,21000.0
2014-03-10 15:40:00,100.21,100.21,100.1,100.14,35200.0,82.7799,82.7799,82.689,82.7221,35200.0
2014-03-10 15:50:00,100.14,100.2,100.07,100.16,84200.0,82.7221,82.7716,82.6643,82.7386,84200.0
2014-03-11 09:30:00,100.5,100.5,100.16,100.27,50400.0,83.0195,83.0195,82.7386,82.8295,50400.0
2014-03-11 09:40:00,100.26,100.28,99.87,100.09,11800.0,82.8212,82.8377,82.499,82.6808,11800.0
2014-03-11 09:50:00,100.11,100.2,99.93,100.15,12800.0,82.6973,82.7716,82.5486,82.7303,12800.0
2014-03-11 10:00:00,100.17,100.25,99.9,100.06,12800.0,82.7469,82.8129,82.5238,82.656,12800.0
2014-03-11 10:10:00,100.04,100.17,99.96,100.16,16200.0,82.6395,82.7469,82.5734,82.7386,16200.0
2014-03-11 10:20:00,100.14,100.17,100.05,100.14,10600.0,82.7221,82.7469,82.6477,82.7221,10600.0
2014-03-11 10:30:00,100.19,100.32,100.17,100.24,48000.0,82.7634,82.8708,82.7469,82.8047,48000.0
2014-03-11 10:40:00,100.21,100.41,100.17,100.39,12400.0,82.7799,82.9451,82.7469,82.9286,12400.0
2014-03-11 10:50:00,100.42,100.49,100.29,100.32,51200.0,82.9534,83.0112,82.846,82.8708,51200.0
2014-03-11 11:00:00,100.36,100.41,100.16,100.23,13600.0,82.9038,82.9451,82.7386,82.7964,13600.0
2014-03-11 11:10:00,100.25,100.36,100.22,100.27,8600.0,82.8129,82.9038,82.7882,82.8295,8600.0
2014-03-11 11:20:00,100.24,100.33,100.22,100.29,10600.0,82.8047,82.879,82.7882,82.846,10600.0
2014-03-11 11:30:00,100.3,100.3,100.16,100.16,13200.0,82.8542,82.8542,82.7386,82.7386,13200.0
2014-03-11 11:40:00,100.12,100.15,99.93,100.03,16000.0,82.7056,82.7303,82.5486,82.6312,16000.0
2014-03-11 11:50:00,100.03,100.05,99.89,99.98,12800.0,82.6312,82.6477,82.5156,82.5899,12800.0
2014-03-11 12:00:00,99.96,100.02,99.79,99.79,16000.0,82.5734,82.6229,82.433,82.433,16000.0
2014-03-11 12:10:00,99.77,99.81,99.41,99.49,29600.0,82.4164,82.4495,82.1191,82.1851,29600.0
2014-03-11 12:20:00,99.45,99.52,99.39,99.39,23600.0,82.1521,82.2099,82.1025,82.1025,23600.0
2014-03-11 12:30:00,99.43,99.5,99.37,99.45,23600.0,82.1356,82.1934,82.086,82.1521,23600.0
2014-03-11 12:40:00,99.45,99.53,99.42,99.51,8800.0,82.1521,82.2182,82.1273,82.2017,8800.0
2014-03-11 12:50:00,99.52,99.57,99.41,99.41,13000.0,82.2099,82.2512,82.1191,82.1191,13000.0
2014-03-11 13:00:00,99.4,99.4,99.24,99.36,16600.0,82.1108,82.1108,81.9786,82.0777,16600.0
2014-03-11 13:10:00,99.38,99.47,99.23,99.24,24400.0,82.0943,82.1686,81.9704,81.9786,24400.0
2014-03-11 13:20:00,99.23,99.33,99.19,99.21,26000.0,81.9704,82.053,81.9373,81.9538,26000.0
2014-03-11 13:30:00,99.21,99.39,99.11,99.36,16800.0,81.9538,82.1025,81.8712,82.0777,16800.0
2014-03-11 13:40:00,99.35,99.53,99.3,99.49,22000.0,82.0695,82.2182,82.0282,82.1851,22000.0
2014-03-11 13:50:00,99.51,99.6,99.47,99.58,12800.0,82.2017,82.276,82.1686,82.2595,12800.0
2014-03-11 14:00:00,99.59,99.67,99.31,99.31,54800.0,82.2677,82.3338,82.0364,82.0364,54800.0
2014-03-11 14:10:00,99.31,99.38,99.16,99.16,12400.0,82.0364,82.0943,81.9125,81.9125,12400.0
2014-03-11 14:20:00,99.16,99.22,99.08,99.12,23400.0,81.9125,81.9621,81.8464,81.8795,23400.0
2014-03-11 14:30:00,99.13,99.13,98.97,99.05,17000.0,81.8878,81.8878,81.7556,81.8217,17000.0
2014-03-11 14:40:00,99.05,99.2,98.94,99.08,34400.0,81.8217,81.9456,81.7308,81.8464,34400.0
2014-03-11 14:50:00,99.08,99.15,99.03,99.07,18000.0,81.8464,81.9043,81.8051,81.8382,18000.0
2014-03-11 15:00:00,99.03,99.03,98.77,98.86,39200.0,81.8051,81.8051,81.5904,81.6647,39200.0
2014-03-11 15:10:00,98.82,99.03,98.73,98.95,31000.0,81.6317,81.8051,81.5573,81.7391,31000.0
2014-03-11 15:20:00,98.95,99.12,98.91,99.08,28200.0,81.7391,81.8795,81.706,81.8464,28200.0
2014-03-11 15:30:00,99.07,99.23,99.05,99.12,38400.0,81.8382,81.9704,81.8217,81.8795,38400.0
2014-03-11 15:40:00,99.13,99.17,98.86,98.87,78800.0,81.8878,81.9208,81.6647,81.673,78800.0
2014-03-11 15:50:00,98.87,98.95,98.79,98.89,267000.0,81.673,81.7391,81.6069,81.6895,267000.0
2014-03-12 09:30:00,98.61,98.75,98.26,98.49,34600.0,81.4582,81.5738,81.1691,81.3591,34600.0
2014-03-12 09:40:00,98.42,98.42,98.2,98.2,23000.0,81.3012,81.3012,81.1195,81.1195,23000.0
2014-03-12 09:50:00,98.29,98.33,98.14,98.23,22000.0,81.1939,81.2269,81.0699,81.1443,22000.0
2014-03-12 10:00:00,98.24,98.38,98.1,98.38,38000.0,81.1526,81.2682,81.0369,81.2682,38000.0
2014-03-12 10:10:00,98.4,98.58,98.39,98.44,31800.0,81.2847,81.4334,81.2765,81.3178,31800.0
2014-03-12 10:20:00,98.42,98.59,98.36,98.36,26800.0,81.3012,81.4417,81.2517,81.2517,26800.0
2014-03-12 10:30:00,98.42,98.67,98.39,98.52,22600.0,81.3012,81.5078,81.2765,81.3839,22600.0
2014-03-12 10:40:00,98.55,98.56,98.39,98.39,57600.0,81.4086,81.4169,81.2765,81.2765,57600.0
2014-03-12 10:50:00,98.36,98.74,98.33,98.7,13000.0,81.2517,81.5656,81.2269,81.5325,13000.0
2014-03-12 11:00:00,98.71,98.73,98.58,98.65,61600.0,81.5408,81.5573,81.4334,81.4912,61600.0
2014-03-12 11:10:00,98.61,98.61,98.48,98.55,13200.0,81.4582,81.4582,81.3508,81.4086,13200.0
2014-03-12 11:20:00,98.59,98.84,98.54,98.73,19000.0,81.4417,81.6482,81.4004,81.5573,19000.0
2014-03-12 11:30:00,98.78,99.0,98.75,99.0,18400.0,81.5986,81.7804,81.5738,81.7804,18400.0
2014-03-12 11:40:00,98.96,99.01,98.89,98.89,15200.0,81.7473,81.7886,81.6895,81.6895,15200.0
2014-03-12 11:50:00,98.91,98.97,98.86,98.86,25800.0,81.706,81.7556,81.6647,81.6647,25800.0
2014-03-12 12:00:00,98.84,99.01,98.83,98.97,17800.0,81.6482,81.7886,81.6399,81.7556,17800.0
2014-03-12 12:10:00,98.95,99.0,98.86,98.96,15600.0,81.7391,81.7804,81.6647,81.7473,15600.0
2014-03-12 12:20:00,98.97,99.02,98.83,98.83,10600.0,81.7556,81.7969,81.6399,81.6399,10600.0
2014-03-12 12:30:00,98.9,98.9,98.75,98.78,9000.0,81.6978,81.6978,81.5738,81.5986,9000.0
2014-03-12 12:40:00,98.74,98.89,98.7,98.77,77600.0,81.5656,81.6895,81.5325,81.5904,77600.0
2014-03-12 12:50:00,98.77,98.77,98.55,98.72,96000.0,81.5904,81.5904,81.4086,81.5491,96000.0
2014-03-12 13:00:00,98.69,98.73,98.6,98.62,25400.0,81.5243,81.5573,81.4499,81.4665,25400.0
2014-03-12 13:10:00,98.63,98.68,98.54,98.67,11400.0,81.4747,81.516,81.4004,81.5078,11400.0
2014-03-12 13:20:00,98.67,98.72,98.61,98.67,18000.0,81.5078,81.5491,81.4582,81.5078,18000.0
2014-03-12 13:30:00,98.68,98.74,98.61,98.69,13400.0,81.516,81.5656,81.4582,81.5243,13400.0
2014-03-12 13:40:00,98.73,98.79,98.68,98.78,8400.0,81.5573,81.6069,81.516,81.5986,8400.0
2014-03-12 13:50:00,98.76,98.81,98.72,98.81,16800.0,81.5821,81.6234,81.5491,81.6234,16800.0
2014-03-12 14:00:00,98.8,98.89,98.77,98.78,18400.0,81.6152,81.6895,81.5904,81.5986,18400.0
2014-03-12 14:10:00,98.79,98.85,98.74,98.8,18600.0,81.6069,81.6565,81.5656,81.6152,18600.0
2014-03-12 14:20:00,98.82,98.89,98.74,98.83,13000.0,81.6317,81.6895,81.5656,81.6399,13000.0
2014-03-12 14:30:00,98.85,98.89,98.76,98.82,12600.0,81.6565,81.6895,81.5821,81.6317,12600.0
2014-03-12 14:40:00,98.83,98.85,98.81,98.82,20200.0,81.6399,81.6565,81.6234,81.6317,20200.0
2014-03-12 14:50:00,98.81,98.86,98.75,98.75,14800.0,81.6234,81.6647,81.5738,81.5738,14800.0
2014-03-12 15:00:00,98.79,98.83,98.73,98.79,29800.0,81.6069,81.6399,81.5573,81.6069,29800.0
2014-03-12 15:10:00,98.8,98.8,98.61,98.62,18400.0,81.6152,81.6152,81.4582,81.4665,18400.0
2014-03-12 15:20:00,98.62,98.75,98.61,98.63,29600.0,81.4665,81.5738,81.4582,81.4747,29600.0
2014-03-12 15:30:00,98.62,98.65,98.47,98.65,54200.0,81.4665,81.4912,81.3426,81.4912,54200.0
2014-03-12 15:40:00,98.63,98.64,98.45,98.64,66000.0,81.4747,81.483,81.326,81.483,66000.0
2014-03-12 15:50:00,98.61,98.71,98.57,98.61,145800.0,81.4582,81.5408,81.4252,81.4582,145800.0
2014-03-13 09:30:00,99.11,99.39,98.92,99.28,20800.0,81.8712,82.1025,81.7143,82.0117,20800.0
2014-03-13 09:40:00,99.29,99.4,99.17,99.26,15000.0,82.0199,82.1108,81.9208,81.9951,15000.0
2014-03-13 09:50:00,99.19,99.31,98.89,99.08,5800.0,81.9373,82.0364,81.6895,81.8464,5800.0
2014-03-13 10:00:00,99.04,99.13,98.9,99.12,22000.0,81.8134,81.8878,81.6978,81.8795,22000.0
2014-03-13 10:10:00,99.11,99.16,99.02,99.04,10600.0,81.8712,81.9125,81.7969,81.8134,10600.0
2014-03-13 10:20:00,99.06,99.19,99.04,99.11,9000.0,81.8299,81.9373,81.8134,81.8712,9000.0
2014-03-13 10:30:00,99.06,99.11,98.95,98.97,9400.0,81.8299,81.8712,81.7391,81.7556,9400.0
2014-03-13 10:40:00,98.86,98.95,98.75,98.75,13800.0,81.6647,81.7391,81.5738,81.5738,13800.0
2014-03-13 10:50:00,98.75,98.85,98.55,98.61,15400.0,81.5738,81.6565,81.4086,81.4582,15400.0
2014-03-13 11:00:00,98.6,98.69,98.56,98.67,11400.0,81.4499,81.5243,81.4169,81.5078,11400.0
2014-03-13 11:10:00,98.66,98.86,98.63,98.83,10200.0,81.4995,81.6647,81.4747,81.6399,10200.0
2014-03-13 11:20:00,98.81,98.82,98.63,98.63,10600.0,81.6234,81.6317,81.4747,81.4747,10600.0
2014-03-13 11:30:00,98.59,98.7,98.53,98.69,8200.0,81.4417,81.5325,81.3921,81.5243,8200.0
2014-03-13 11:40:00,98.69,98.7,98.58,98.61,5800.0,81.5243,81.5325,81.4334,81.4582,5800.0
2014-03-13 11:50:00,98.54,98.57,98.48,98.51,6200.0,81.4004,81.4252,81.3508,81.3756,6200.0
2014-03-13 12:00:00,98.51,98.54,98.38,98.44,5200.0,81.3756,81.4004,81.2682,81.3178,5200.0
2014-03-13 12:10:00,98.42,98.46,98.22,98.26,8800.0,81.3012,81.3343,81.136,81.1691,8800.0
2014-03-13 12:20:00,98.27,98.31,98.06,98.08,12400.0,81.1773,81.2104,81.0039,81.0204,12400.0
2014-03-13 12:30:00,98.08,98.14,97.91,97.94,13200.0,81.0204,81.0699,80.88,80.9047,13200.0
2014-03-13 12:40:00,97.89,98.11,97.89,97.95,11600.0,80.8634,81.0452,80.8634,80.913,11600.0
2014-03-13 12:50:00,98.04,98.07,97.88,97.92,10000.0,80.9873,81.0121,80.8552,80.8882,10000.0
2014-03-13 13:00:00,97.86,97.86,97.52,97.69,29200.0,80.8387,80.8387,80.5578,80.6982,29200.0
2014-03-13 13:10:00,97.71,97.8,97.67,97.73,22800.0,80.7147,80.7891,80.6817,80.7313,22800.0
2014-03-13 13:20:00,97.77,97.85,97.69,97.83,33600.0,80.7643,80.8304,80.6982,80.8139,33600.0
2014-03-13 13:30:00,97.83,97.86,97.61,97.63,8000.0,80.8139,80.8387,80.6321,80.6487,8000.0
2014-03-13 13:40:00,97.63,97.8,97.6,97.78,17600.0,80.6487,80.7891,80.6239,80.7726,17600.0
2014-03-13 13:50:00,97.75,97.97,97.71,97.88,46800.0,80.7478,80.9295,80.7147,80.8552,46800.0
2014-03-13 14:00:00,97.94,97.95,97.81,97.81,13200.0,80.9047,80.913,80.7973,80.7973,13200.0
2014-03-13 14:10:00,97.83,97.92,97.58,97.63,36000.0,80.8139,80.8882,80.6074,80.6487,36000.0
2014-03-13 14:20:00,97.59,97.67,97.51,97.63,14400.0,80.6156,80.6817,80.5495,80.6487,14400.0
2014-03-13 14:30:00,97.66,97.77,97.63,97.64,12200.0,80.6734,80.7643,80.6487,80.6569,12200.0
2014-03-13 14:40:00,97.66,97.78,97.6,97.67,18800.0,80.6734,80.7726,80.6239,80.6817,18800.0
2014-03-13 14:50:00,97.74,97.74,97.61,97.65,11600.0,80.7395,80.7395,80.6321,80.6652,11600.0
2014-03-13 15:00:00,97.71,97.79,97.5,97.5,19400.0,80.7147,80.7808,80.5413,80.5413,19400.0
2014-03-13 15:10:00,97.5,97.62,97.33,97.33,26600.0,80.5413,80.6404,80.4008,80.4008,26600.0
2014-03-13 15:20:00,97.36,97.44,97.29,97.38,35600.0,80.4256,80.4917,80.3678,80.4421,35600.0
2014-03-13 15:30:00,97.38,97.57,97.26,97.55,37000.0,80.4421,80.5991,80.343,80.5826,37000.0
2014-03-13 15:40:00,97.58,97.72,97.5,97.7,52200.0,80.6074,80.723,80.5413,80.7065,52200.0
2014-03-13 15:50:00,97.7,97.71,97.44,97.49,53400.0,80.7065,80.7147,80.4917,80.533,53400.0
2014-03-14 09:30:00,97.3,97.91,97.3,97.49,22200.0,80.3761,80.88,80.3761,80.533,22200.0
2014-03-14 09:40:00,97.48,97.79,97.48,97.65,6200.0,80.5247,80.7808,80.5247,80.6652,6200.0
2014-03-14 09:50:00,97.72,97.72,97.37,97.45,9200.0,80.723,80.723,80.4339,80.5,9200.0
2014-03-14 10:00:00,97.42,97.68,97.26,97.68,18000.0,80.4752,80.69,80.343,80.69,18000.0
2014-03-14 10:10:00,97.69,97.91,97.6,97.79,20200.0,80.6982,80.88,80.6239,80.7808,20200.0
2014-03-14 10:20:00,97.73,97.8,97.61,97.69,10200.0,80.7313,80.7891,80.6321,80.6982,10200.0
2014-03-14 10:30:00,97.76,97.89,97.67,97.8,14800.0,80.756,80.8634,80.6817,80.7891,14800.0
2014-03-14 10:40:00,97.82,97.98,97.77,97.82,34600.0,80.8056,80.9378,80.7643,80.8056,34600.0
2014-03-14 10:50:00,97.78,97.79,97.6,97.63,6600.0,80.7726,80.7808,80.6239,80.6487,6600.0
2014-03-14 11:00:00,97.68,97.71,97.51,97.51,11800.0,80.69,80.7147,80.5495,80.5495,11800.0
2014-03-14 11:10:00,97.54,97.54,97.4,97.4,7000.0,80.5743,80.5743,80.4587,80.4587,7000.0
2014-03-14 11:20:00,97.42,97.42,97.19,97.24,21600.0,80.4752,80.4752,80.2852,80.3265,21600.0
2014-03-14 11:30:00,97.3,97.39,97.2,97.33,38800.0,80.3761,80.4504,80.2934,80.4008,38800.0
2014-03-14 11:40:00,97.33,97.71,97.31,97.71,33000.0,80.4008,80.7147,80.3843,80.7147,33000.0
2014-03-14 11:50:00,97.79,98.06,97.76,97.93,39400.0,80.7808,81.0039,80.756,80.8965,39400.0
2014-03-14 12:00:00,97.92,97.99,97.69,97.81,15800.0,80.8882,80.946,80.6982,80.7973,15800.0
2014-03-14 12:10:00,97.86,97.99,97.83,97.83,12800.0,80.8387,80.946,80.8139,80.8139,12800.0
2014-03-14 12:20:00,97.86,98.0,97.71,97.74,15000.0,80.8387,80.9543,80.7147,80.7395,15000.0
2014-03-14 12:30:00,97.68,97.86,97.6,97.84,10400.0,80.69,80.8387,80.6239,80.8221,10400.0
2014-03-14 12:40:00,97.79,97.81,97.67,97.79,14200.0,80.7808,80.7973,80.6817,80.7808,14200.0
2014-03-14 12:50:00,97.74,97.81,97.67,97.75,11600.0,80.7395,80.7973,80.6817,80.7478,11600.0
2014-03-14 13:00:00,97.73,97.8,97.57,97.57,12200.0,80.7313,80.7891,80.5991,80.5991,12200.0
2014-03-14 13:10:00,97.58,97.63,97.56,97.58,8000.0,80.6074,80.6487,80.5908,80.6074,8000.0
2014-03-14 13:20:00,97.6,97.64,97.36,97.53,26600.0,80.6239,80.6569,80.4256,80.566,26600.0
2014-03-14 13:30:00,97.52,97.61,97.48,97.48,21200.0,80.5578,80.6321,80.5247,80.5247,21200.0
2014-03-14 13:40:00,97.43,97.47,97.33,97.36,9400.0,80.4834,80.5165,80.4008,80.4256,9400.0
2014-03-14 13:50:00,97.38,97.59,97.34,97.59,21000.0,80.4421,80.6156,80.4091,80.6156,21000.0
2014-03-14 14:00:00,97.6,97.68,97.52,97.68,13200.0,80.6239,80.69,80.5578,80.69,13200.0
2014-03-14 14:10:00,97.67,97.75,97.55,97.72,12600.0,80.6817,80.7478,80.5826,80.723,12600.0
2014-03-14 14:20:00,97.74,97.74,97.61,97.73,9800.0,80.7395,80.7395,80.6321,80.7313,9800.0
2014-03-14 14:30:00,97.71,97.72,97.65,97.65,26400.0,80.7147,80.723,80.6652,80.6652,26400.0
2014-03-14 14:40:00,97.64,97.75,97.54,97.57,24200.0,80.6569,80.7478,80.5743,80.5991,24200.0
2014-03-14 14:50:00,97.57,97.57,97.35,97.35,7200.0,80.5991,80.5991,80.4174,80.4174,7200.0
2014-03-14 15:00:00,97.38,97.53,97.35,97.35,11200.0,80.4421,80.566,80.4174,80.4174,11200.0
2014-03-14 15:10:00,97.33,97.39,97.27,97.35,13200.0,80.4008,80.4504,80.3513,80.4174,13200.0
2014-03-14 15:20:00,97.33,97.48,97.29,97.32,31000.0,80.4008,80.5247,80.3678,80.3926,31000.0
2014-03-14 15:30:00,97.32,97.42,97.21,97.26,34800.0,80.3926,80.4752,80.3017,80.343,34800.0
2014-03-14 15:40:00,97.26,97.3,97.16,97.16,53000.0,80.343,80.3761,80.2604,80.2604,53000.0
2014-03-14 15:50:00,97.16,97.33,97.13,97.33,116200.0,80.2604,80.4008,80.2356,80.4008,116200.0
2014-03-17 09:30:00,97.6,98.23,97.37,98.14,34000.0,80.6239,81.1443,80.4339,81.0699,34000.0
2014-03-17 09:40:00,98.23,98.47,98.16,98.4,17800.0,81.1443,81.3426,81.0865,81.2847,17800.0
2014-03-17 09:50:00,98.42,98.44,98.24,98.3,22000.0,81.3012,81.3178,81.1526,81.2021,22000.0
2014-03-17 10:00:00,98.31,98.6,98.31,98.51,17600.0,81.2104,81.4499,81.2104,81.3756,17600.0
2014-03-17 10:10:00,98.49,98.58,98.31,98.37,11200.0,81.3591,81.4334,81.2104,81.2599,11200.0
2014-03-17 10:20:00,98.38,98.44,98.01,98.01,10800.0,81.2682,81.3178,80.9626,80.9626,10800.0
2014-03-17 10:30:00,98.06,98.08,97.96,97.98,12600.0,81.0039,81.0204,80.9213,80.9378,12600.0
2014-03-17 10:40:00,97.96,97.99,97.66,97.72,35600.0,80.9213,80.946,80.6734,80.723,35600.0
2014-03-17 10:50:00,97.71,97.91,97.65,97.72,7800.0,80.7147,80.88,80.6652,80.723,7800.0
2014-03-17 11:00:00,97.76,97.83,97.71,97.71,7600.0,80.756,80.8139,80.7147,80.7147,7600.0
2014-03-17 11:10:00,97.72,97.84,97.63,97.84,8200.0,80.723,80.8221,80.6487,80.8221,8200.0
2014-03-17 11:20:00,97.81,97.83,97.6,97.68,9000.0,80.7973,80.8139,80.6239,80.69,9000.0
2014-03-17 11:30:00,97.67,97.69,97.51,97.51,10600.0,80.6817,80.6982,80.5495,80.5495,10600.0
2014-03-17 11:40:00,97.53,97.73,97.5,97.73,11400.0,80.566,80.7313,80.5413,80.7313,11400.0
2014-03-17 11:50:00,97.69,97.83,97.66,97.81,12000.0,80.6982,80.8139,80.6734,80.7973,12000.0
2014-03-17 12:00:00,97.84,97.89,97.78,97.83,9200.0,80.8221,80.8634,80.7726,80.8139,9200.0
2014-03-17 12:10:00,97.83,98.07,97.82,98.02,15000.0,80.8139,81.0121,80.8056,80.9708,15000.0
2014-03-17 12:20:00,97.98,97.98,97.91,97.96,7000.0,80.9378,80.9378,80.88,80.9213,7000.0
2014-03-17 12:30:00,97.98,97.98,97.78,97.78,5200.0,80.9378,80.9378,80.7726,80.7726,5200.0
2014-03-17 12:40:00,97.83,97.92,97.81,97.81,19800.0,80.8139,80.8882,80.7973,80.7973,19800.0
2014-03-17 12:50:00,97.82,97.87,97.79,97.83,12400.0,80.8056,80.8469,80.7808,80.8139,12400.0
2014-03-17 13:00:00,97.87,97.95,97.8,97.8,10000.0,80.8469,80.913,80.7891,80.7891,10000.0
2014-03-17 13:10:00,97.82,97.85,97.71,97.83,10400.0,80.8056,80.8304,80.7147,80.8139,10400.0
2014-03-17 13:20:00,97.85,97.91,97.79,97.89,11800.0,80.8304,80.88,80.7808,80.8634,11800.0
2014-03-17 13:30:00,97.9,98.02,97.86,97.94,23400.0,80.8717,80.9708,80.8387,80.9047,23400.0
2014-03-17 13:40:00,97.97,98.06,97.86,98.06,24000.0,80.9295,81.0039,80.8387,81.0039,24000.0
2014-03-17 13:50:00,98.06,98.06,97.94,98.02,12600.0,81.0039,81.0039,80.9047,80.9708,12600.0
2014-03-17 14:00:00,98.02,98.03,97.92,97.94,9400.0,80.9708,80.9791,80.8882,80.9047,9400.0
2014-03-17 14:10:00,97.96,97.96,97.86,97.89,8200.0,80.9213,80.9213,80.8387,80.8634,8200.0
2014-03-17 14:20:00,97.97,98.15,97.94,98.15,16200.0,80.9295,81.0782,80.9047,81.0782,16200.0
2014-03-17 14:30:00,98.11,98.13,98.04,98.04,5600.0,81.0452,81.0617,80.9873,80.9873,5600.0
2014-03-17 14:40:00,97.98,98.06,97.94,98.0,12800.0,80.9378,81.0039,80.9047,80.9543,12800.0
2014-03-17 14:50:00,98.05,98.06,97.99,98.02,8200.0,80.9956,81.0039,80.946,80.9708,8200.0
2014-03-17 15:00:00,98.05,98.09,97.95,98.07,14600.0,80.9956,81.0286,80.913,81.0121,14600.0
2014-03-17 15:10:00,98.07,98.08,97.95,97.95,19400.0,81.0121,81.0204,80.913,80.913,19400.0
2014-03-17 15:20:00,97.92,97.96,97.84,97.87,30200.0,80.8882,80.9213,80.8221,80.8469,30200.0
2014-03-17 15:30:00,97.88,98.03,97.87,97.98,41800.0,80.8552,80.9791,80.8469,80.9378,41800.0
2014-03-17 15:40:00,97.96,97.98,97.8,97.83,53400.0,80.9213,80.9378,80.7891,80.8139,53400.0
2014-03-17 15:50:00,97.83,97.99,97.82,97.96,146600.0,80.8139,80.946,80.8056,80.9213,146600.0
2014-03-18 09:30:00,98.24,98.68,98.22,98.54,20000.0,81.1526,81.516,81.136,81.4004,20000.0
2014-03-18 09:40:00,98.66,98.97,98.57,98.97,34400.0,81.4995,81.7556,81.4252,81.7556,34400.0
2014-03-18 09:50:00,98.96,99.08,98.79,99.01,16800.0,81.7473,81.8464,81.6069,81.7886,16800.0
2014-03-18 10:00:00,99.07,99.19,98.98,99.11,35400.0,81.8382,81.9373,81.7638,81.8712,35400.0
2014-03-18 10:10:00,99.14,99.35,99.08,99.3,58400.0,81.896,82.0695,81.8464,82.0282,58400.0
2014-03-18 10:20:00,99.33,99.4,99.25,99.33,24600.0,82.053,82.1108,81.9869,82.053,24600.0
2014-03-18 10:30:00,99.34,99.41,99.3,99.35,35200.0,82.0612,82.1191,82.0282,82.0695,35200.0
2014-03-18 10:40:00,99.33,99.36,99.11,99.14,29200.0,82.053,82.0777,81.8712,81.896,29200.0
2014-03-18 10:50:00,99.1,99.14,98.97,99.03,17400.0,81.863,81.896,81.7556,81.8051,17400.0
2014-03-18 11:00:00,99.03,99.06,98.82,98.85,40600.0,81.8051,81.8299,81.6317,81.6565,40600.0
2014-03-18 11:10:00,98.86,99.1,98.83,99.1,22400.0,81.6647,81.863,81.6399,81.863,22400.0
2014-03-18 11:20:00,99.11,99.16,99.04,99.13,11600.0,81.8712,81.9125,81.8134,81.8878,11600.0
2014-03-18 11:30:00,99.13,99.13,98.73,98.76,42600.0,81.8878,81.8878,81.5573,81.5821,42600.0
2014-03-18 11:40:00,98.76,98.76,98.5,98.67,28000.0,81.5821,81.5821,81.3673,81.5078,28000.0
2014-03-18 11:50:00,98.76,98.89,98.66,98.86,10200.0,81.5821,81.6895,81.4995,81.6647,10200.0
2014-03-18 12:00:00,98.85,98.95,98.82,98.95,12200.0,81.6565,81.7391,81.6317,81.7391,12200.0
2014-03-18 12:10:00,98.88,98.94,98.78,98.82,6200.0,81.6812,81.7308,81.5986,81.6317,6200.0
2014-03-18 12:20:00,98.78,98.93,98.76,98.89,14600.0,81.5986,81.7225,81.5821,81.6895,14600.0
2014-03-18 12:30:00,98.87,98.89,98.81,98.86,6400.0,81.673,81.6895,81.6234,81.6647,6400.0
2014-03-18 12:40:00,98.83,98.83,98.7,98.82,8800.0,81.6399,81.6399,81.5325,81.6317,8800.0
2014-03-18 12:50:00,98.81,98.83,98.78,98.81,5600.0,81.6234,81.6399,81.5986,81.6234,5600.0
2014-03-18 13:00:00,98.85,98.9,98.83,98.89,10000.0,81.6565,81.6978,81.6399,81.6895,10000.0
2014-03-18 13:10:00,98.9,98.91,98.86,98.89,7800.0,81.6978,81.706,81.6647,81.6895,7800.0
2014-03-18 13:20:00,98.92,99.05,98.92,99.01,38800.0,81.7143,81.8217,81.7143,81.7886,38800.0
2014-03-18 13:30:00,99.02,99.03,98.89,98.89,4400.0,81.7969,81.8051,81.6895,81.6895,4400.0
2014-03-18 13:40:00,98.91,99.11,98.91,99.05,14000.0,81.706,81.8712,81.706,81.8217,14000.0
2014-03-18 13:50:00,99.06,99.08,99.03,99.03,5800.0,81.8299,81.8464,81.8051,81.8051,5800.0
2014-03-18 14:00:00,99.07,99.17,99.07,99.16,8800.0,81.8382,81.9208,81.8382,81.9125,8800.0
2014-03-18 14:10:00,99.19,99.2,99.13,99.17,22200.0,81.9373,81.9456,81.8878,81.9208,22200.0
2014-03-18 14:20:00,99.17,99.2,99.1,99.15,37600.0,81.9208,81.9456,81.863,81.9043,37600.0
2014-03-18 14:30:00,99.16,99.17,99.13,99.14,15400.0,81.9125,81.9208,81.8878,81.896,15400.0
2014-03-18 14:40:00,99.14,99.24,99.07,99.24,20200.0,81.896,81.9786,81.8382,81.9786,20200.0
2014-03-18 14:50:00,99.22,99.23,99.1,99.13,13000.0,81.9621,81.9704,81.863,81.8878,13000.0
2014-03-18 15:00:00,99.13,99.14,99.0,99.05,15600.0,81.8878,81.896,81.7804,81.8217,15600.0
2014-03-18 15:10:00,99.06,99.09,99.03,99.07,16800.0,81.8299,81.8547,81.8051,81.8382,16800.0
2014-03-18 15:20:00,99.07,99.08,98.9,98.95,23800.0,81.8382,81.8464,81.6978,81.7391,23800.0
2014-03-18 15:30:00,98.95,99.02,98.93,98.98,34400.0,81.7391,81.7969,81.7225,81.7638,34400.0
2014-03-18 15:40:00,99.0,99.02,98.91,98.96,41600.0,81.7804,81.7969,81.706,81.7473,41600.0
2014-03-18 15:50:00,98.96,99.07,98.95,98.98,74000.0,81.7473,81.8382,81.7391,81.7638,74000.0
2014-03-19 09:30:00,99.45,99.45,98.98,99.05,32600.0,82.1521,82.1521,81.7638,81.8217,32600.0
2014-03-19 09:40:00,99.05,99.05,98.78,99.0,16200.0,81.8217,81.8217,81.5986,81.7804,16200.0
2014-03-19 09:50:00,99.01,99.29,98.98,99.26,23600.0,81.7886,82.0199,81.7638,81.9951,23600.0
2014-03-19 10:00:00,99.32,99.41,99.08,99.22,66200.0,82.0447,82.1191,81.8464,81.9621,66200.0
2014-03-19 10:10:00,99.25,99.42,99.23,99.35,33000.0,81.9869,82.1273,81.9704,82.0695,33000.0
2014-03-19 10:20:00,99.34,99.51,99.28,99.51,13200.0,82.0612,82.2017,82.0117,82.2017,13200.0
2014-03-19 10:30:00,99.48,99.61,99.37,99.39,32800.0,82.1769,82.2843,82.086,82.1025,32800.0
2014-03-19 10:40:00,99.39,99.52,99.33,99.51,10600.0,82.1025,82.2099,82.053,82.2017,10600.0
2014-03-19 10:50:00,99.57,99.61,99.39,99.39,9200.0,82.2512,82.2843,82.1025,82.1025,9200.0
2014-03-19 11:00:00,99.42,99.44,99.35,99.38,7800.0,82.1273,82.1438,82.0695,82.0943,7800.0
2014-03-19 11:10:00,99.33,99.36,99.28,99.32,34400.0,82.053,82.0777,82.0117,82.0447,34400.0
2014-03-19 11:20:00,99.28,99.3,99.24,99.24,3200.0,82.0117,82.0282,81.9786,81.9786,3200.0
2014-03-19 11:30:00,99.22,99.22,99.08,99.08,5000.0,81.9621,81.9621,81.8464,81.8464,5000.0
2014-03-19 11:40:00,99.03,99.08,99.01,99.01,12800.0,81.8051,81.8464,81.7886,81.7886,12800.0
2014-03-19 11:50:00,99.02,99.04,98.92,98.99,10800.0,81.7969,81.8134,81.7143,81.7721,10800.0
2014-03-19 12:00:00,98.99,99.04,98.95,98.99,9600.0,81.7721,81.8134,81.7391,81.7721,9600.0
2014-03-19 12:10:00,98.97,98.99,98.88,98.9,10200.0,81.7556,81.7721,81.6812,81.6978,10200.0
2014-03-19 12:20:00,98.92,98.96,98.81,98.94,11200.0,81.7143,81.7473,81.6234,81.7308,11200.0
2014-03-19 12:30:00,98.9,98.92,98.75,98.82,11400.0,81.6978,81.7143,81.5738,81.6317,11400.0
2014-03-19 12:40:00,98.88,98.96,98.82,98.82,9000.0,81.6812,81.7473,81.6317,81.6317,9000.0
2014-03-19 12:50:00,98.84,98.86,98.75,98.81,23600.0,81.6482,81.6647,81.5738,81.6234,23600.0
2014-03-19 13:00:00,98.85,98.97,98.81,98.93,8600.0,81.6565,81.7556,81.6234,81.7225,8600.0
2014-03-19 13:10:00,98.91,98.93,98.86,98.92,12600.0,81.706,81.7225,81.6647,81.7143,12600.0
2014-03-19 13:20:00,98.91,98.94,98.91,98.92,5400.0,81.706,81.7308,81.706,81.7143,5400.0
2014-03-19 13:30:00,98.93,98.93,98.88,98.89,3600.0,81.7225,81.7225,81.6812,81.6895,3600.0
2014-03-19 13:40:00,98.86,98.86,98.73,98.75,10000.0,81.6647,81.6647,81.5573,81.5738,10000.0
2014-03-19 13:50:00,98.74,98.86,98.69,98.86,11000.0,81.5656,81.6647,81.5243,81.6647,11000.0
2014-03-19 14:00:00,98.86,98.86,98.05,98.21,42800.0,81.6647,81.6647,80.9956,81.1278,42800.0
2014-03-19 14:10:00,98.22,98.41,98.17,98.4,26000.0,81.136,81.293,81.0947,81.2847,26000.0
2014-03-19 14:20:00,98.36,98.52,98.3,98.32,25400.0,81.2517,81.3839,81.2021,81.2186,25400.0
2014-03-19 14:30:00,98.36,98.43,98.24,98.36,30200.0,81.2517,81.3095,81.1526,81.2517,30200.0
2014-03-19 14:40:00,98.38,98.38,98.15,98.15,21600.0,81.2682,81.2682,81.0782,81.0782,21600.0
2014-03-19 14:50:00,98.19,98.38,98.19,98.21,29000.0,81.1113,81.2682,81.1113,81.1278,29000.0
2014-03-19 15:00:00,98.21,98.27,97.61,97.63,47000.0,81.1278,81.1773,80.6321,80.6487,47000.0
2014-03-19 15:10:00,97.61,97.66,97.23,97.62,54800.0,80.6321,80.6734,80.3182,80.6404,54800.0
2014-03-19 15:20:00,97.63,97.8,97.61,97.76,34600.0,80.6487,80.7891,80.6321,80.756,34600.0
2014-03-19 15:30:00,97.74,97.76,97.55,97.69,110800.0,80.7395,80.756,80.5826,80.6982,110800.0
2014-03-19 15:40:00,97.69,97.94,97.61,97.75,78200.0,80.6982,80.9047,80.6321,80.7478,78200.0
2014-03-19 15:50:00,97.76,97.76,97.51,97.6,178200.0,80.756,80.756,80.5495,80.6239,178200.0
2014-03-20 09:30:00,97.24,97.6,97.01,97.6,26000.0,80.3265,80.6239,80.1365,80.6239,26000.0
2014-03-20 09:40:00,97.61,97.66,97.14,97.32,34800.0,80.6321,80.6734,80.2439,80.3926,34800.0
2014-03-20 09:50:00,97.35,97.64,97.14,97.59,31400.0,80.4174,80.6569,80.2439,80.6156,31400.0
2014-03-20 10:00:00,97.58,97.99,97.46,97.91,43400.0,80.6074,80.946,80.5082,80.88,43400.0
2014-03-20 10:10:00,97.91,98.07,97.77,97.86,12200.0,80.88,81.0121,80.7643,80.8387,12200.0
2014-03-20 10:20:00,97.89,97.89,97.67,97.84,27800.0,80.8634,80.8634,80.6817,80.8221,27800.0
2014-03-20 10:30:00,97.81,97.95,97.75,97.95,33800.0,80.7973,80.913,80.7478,80.913,33800.0
2014-03-20 10:40:00,97.97,98.02,97.84,97.86,24800.0,80.9295,80.9708,80.8221,80.8387,24800.0
2014-03-20 10:50:00,97.88,97.93,97.61,97.67,13600.0,80.8552,80.8965,80.6321,80.6817,13600.0
2014-03-20 11:00:00,97.67,97.83,97.61,97.75,62400.0,80.6817,80.8139,80.6321,80.7478,62400.0
2014-03-20 11:10:00,97.76,97.77,97.39,97.45,33000.0,80.756,80.7643,80.4504,80.5,33000.0
2014-03-20 11:20:00,97.44,97.46,97.24,97.46,27800.0,80.4917,80.5082,80.3265,80.5082,27800.0
2014-03-20 11:30:00,97.41,97.44,97.21,97.24,69000.0,80.4669,80.4917,80.3017,80.3265,69000.0
2014-03-20 11:40:00,97.25,97.37,97.16,97.37,50200.0,80.3348,80.4339,80.2604,80.4339,50200.0
2014-03-20 11:50:00,97.33,97.38,97.18,97.18,79400.0,80.4008,80.4421,80.2769,80.2769,79400.0
2014-03-20 12:00:00,97.26,97.33,97.24,97.25,29800.0,80.343,80.4008,80.3265,80.3348,29800.0
2014-03-20 12:10:00,97.27,97.32,97.14,97.27,21800.0,80.3513,80.3926,80.2439,80.3513,21800.0
2014-03-20 12:20:00,97.26,97.32,97.18,97.3,34400.0,80.343,80.3926,80.2769,80.3761,34400.0
2014-03-20 12:30:00,97.33,97.46,97.27,97.34,61200.0,80.4008,80.5082,80.3513,80.4091,61200.0
2014-03-20 12:40:00,97.36,97.6,97.35,97.6,14600.0,80.4256,80.6239,80.4174,80.6239,14600.0
2014-03-20 12:50:00,97.6,97.64,97.36,97.38,15800.0,80.6239,80.6569,80.4256,80.4421,15800.0
2014-03-20 13:00:00,97.41,97.53,97.41,97.44,10200.0,80.4669,80.566,80.4669,80.4917,10200.0
2014-03-20 13:10:00,97.47,97.47,97.39,97.41,20200.0,80.5165,80.5165,80.4504,80.4669,20200.0
2014-03-20 13:20:00,97.39,97.42,97.24,97.24,17600.0,80.4504,80.4752,80.3265,80.3265,17600.0
2014-03-20 13:30:00,97.3,97.3,97.14,97.14,23000.0,80.3761,80.3761,80.2439,80.2439,23000.0
2014-03-20 13:40:00,97.14,97.25,97.1,97.24,22600.0,80.2439,80.3348,80.2108,80.3265,22600.0
2014-03-20 13:50:00,97.24,97.33,97.14,97.3,17200.0,80.3265,80.4008,80.2439,80.3761,17200.0
2014-03-20 14:00:00,97.3,97.3,97.13,97.17,84400.0,80.3761,80.3761,80.2356,80.2687,84400.0
2014-03-20 14:10:00,97.18,97.32,97.18,97.31,57400.0,80.2769,80.3926,80.2769,80.3843,57400.0
2014-03-20 14:20:00,97.31,97.44,97.26,97.44,25600.0,80.3843,80.4917,80.343,80.4917,25600.0
2014-03-20 14:30:00,97.44,97.46,97.35,97.42,10800.0,80.4917,80.5082,80.4174,80.4752,10800.0
2014-03-20 14:40:00,97.45,97.47,97.39,97.42,20400.0,80.5,80.5165,80.4504,80.4752,20400.0
2014-03-20 14:50:00,97.42,97.49,97.37,97.38,20400.0,80.4752,80.533,80.4339,80.4421,20400.0
2014-03-20 15:00:00,97.38,97.43,97.32,97.43,41400.0,80.4421,80.4834,80.3926,80.4834,41400.0
2014-03-20 15:10:00,97.44,97.46,97.37,97.43,14400.0,80.4917,80.5082,80.4339,80.4834,14400.0
2014-03-20 15:20:00,97.43,97.46,97.25,97.27,41400.0,80.4834,80.5082,80.3348,80.3513,41400.0
2014-03-20 15:30:00,97.27,97.35,97.25,97.33,53000.0,80.3513,80.4174,80.3348,80.4008,53000.0
2014-03-20 15:40:00,97.33,97.37,97.27,97.32,45600.0,80.4008,80.4339,80.3513,80.3926,45600.0
2014-03-20 15:50:00,97.32,97.44,97.29,97.36,214400.0,80.3926,80.4917,80.3678,80.4256,214400.0
2014-03-21 09:30:00,98.24,99.07,97.81,98.67,358200.0,81.1526,81.8382,80.7973,81.5078,358200.0
2014-03-21 09:40:00,98.63,98.71,98.38,98.62,40800.0,81.4747,81.5408,81.2682,81.4665,40800.0
2014-03-21 09:50:00,98.61,98.69,98.23,98.23,31400.0,81.4582,81.5243,81.1443,81.1443,31400.0
2014-03-21 10:00:00,98.23,98.42,98.23,98.24,18000.0,81.1443,81.3012,81.1443,81.1526,18000.0
2014-03-21 10:10:00,98.2,98.29,98.15,98.15,37000.0,81.1195,81.1939,81.0782,81.0782,37000.0
2014-03-21 10:20:00,98.12,98.26,98.11,98.21,18400.0,81.0534,81.1691,81.0452,81.1278,18400.0
2014-03-21 10:30:00,98.21,98.21,98.07,98.09,26600.0,81.1278,81.1278,81.0121,81.0286,26600.0
2014-03-21 10:40:00,98.1,98.19,98.04,98.13,13400.0,81.0369,81.1113,80.9873,81.0617,13400.0
2014-03-21 10:50:00,98.11,98.29,98.07,98.26,21200.0,81.0452,81.1939,81.0121,81.1691,21200.0
2014-03-21 11:00:00,98.26,98.32,98.15,98.18,29400.0,81.1691,81.2186,81.0782,81.103,29400.0
2014-03-21 11:10:00,98.19,98.22,98.09,98.13,11800.0,81.1113,81.136,81.0286,81.0617,11800.0
2014-03-21 11:20:00,98.14,98.24,98.11,98.14,27800.0,81.0699,81.1526,81.0452,81.0699,27800.0
2014-03-21 11:30:00,98.2,98.2,98.06,98.16,19400.0,81.1195,81.1195,81.0039,81.0865,19400.0
2014-03-21 11:40:00,98.17,98.19,98.08,98.11,18600.0,81.0947,81.1113,81.0204,81.0452,18600.0
2014-03-21 11:50:00,98.11,98.14,98.08,98.08,10000.0,81.0452,81.0699,81.0204,81.0204,10000.0
2014-03-21 12:00:00,98.11,98.13,98.05,98.11,12000.0,81.0452,81.0617,80.9956,81.0452,12000.0
2014-03-21 12:10:00,98.11,98.15,98.07,98.1,9400.0,81.0452,81.0782,81.0121,81.0369,9400.0
2014-03-21 12:20:00,98.07,98.11,98.06,98.06,10200.0,81.0121,81.0452,81.0039,81.0039,10200.0
2014-03-21 12:30:00,98.05,98.06,98.01,98.05,16600.0,80.9956,81.0039,80.9626,80.9956,16600.0
2014-03-21 12:40:00,98.04,98.08,98.03,98.05,17000.0,80.9873,81.0204,80.9791,80.9956,17000.0
2014-03-21 12:50:00,98.02,98.05,97.98,98.02,8600.0,80.9708,80.9956,80.9378,80.9708,8600.0
2014-03-21 13:00:00,98.0,98.08,97.96,98.04,30000.0,80.9543,81.0204,80.9213,80.9873,30000.0
2014-03-21 13:10:00,98.06,98.06,97.83,97.89,17600.0,81.0039,81.0039,80.8139,80.8634,17600.0
2014-03-21 13:20:00,97.88,97.88,97.61,97.64,24200.0,80.8552,80.8552,80.6321,80.6569,24200.0
2014-03-21 13:30:00,97.65,97.65,97.54,97.56,39800.0,80.6652,80.6652,80.5743,80.5908,39800.0
2014-03-21 13:40:00,97.55,97.56,97.44,97.5,31200.0,80.5826,80.5908,80.4917,80.5413,31200.0
2014-03-21 13:50:00,97.5,97.58,97.44,97.5,18200.0,80.5413,80.6074,80.4917,80.5413,18200.0
2014-03-21 14:00:00,97.5,97.58,97.46,97.58,34600.0,80.5413,80.6074,80.5082,80.6074,34600.0
2014-03-21 14:10:00,97.58,97.59,97.41,97.41,32400.0,80.6074,80.6156,80.4669,80.4669,32400.0
2014-03-21 14:20:00,97.41,97.51,97.36,97.36,22400.0,80.4669,80.5495,80.4256,80.4256,22400.0
2014-03-21 14:30:00,97.32,97.58,97.27,97.58,35200.0,80.3926,80.6074,80.3513,80.6074,35200.0
2014-03-21 14:40:00,97.64,97.71,97.58,97.71,34200.0,80.6569,80.7147,80.6074,80.7147,34200.0
2014-03-21 14:50:00,97.71,97.84,97.69,97.76,21400.0,80.7147,80.8221,80.6982,80.756,21400.0
2014-03-21 15:00:00,97.75,97.75,97.54,97.7,33200.0,80.7478,80.7478,80.5743,80.7065,33200.0
2014-03-21 15:10:00,97.66,97.75,97.54,97.58,50000.0,80.6734,80.7478,80.5743,80.6074,50000.0
2014-03-21 15:20:00,97.56,97.69,97.49,97.68,41400.0,80.5908,80.6982,80.533,80.69,41400.0
2014-03-21 15:30:00,97.67,97.67,97.44,97.45,42200.0,80.6817,80.6817,80.4917,80.5,42200.0
2014-03-21 15:40:00,97.45,97.72,97.33,97.56,148400.0,80.5,80.723,80.4008,80.5908,148400.0
2014-03-21 15:50:00,97.57,97.71,97.47,97.54,194800.0,80.5991,80.7147,80.5165,80.5743,194800.0
2014-03-24 09:30:00,98.05,98.14,97.91,97.98,19000.0,80.9956,81.0699,80.88,80.9378,19000.0
2014-03-24 09:40:00,97.96,98.08,97.86,97.96,16800.0,80.9213,81.0204,80.8387,80.9213,16800.0
2014-03-24 09:50:00,98.02,98.2,97.95,98.08,17400.0,80.9708,81.1195,80.913,81.0204,17400.0
2014-03-24 10:00:00,98.07,98.07,97.45,97.55,22600.0,81.0121,81.0121,80.5,80.5826,22600.0
2014-03-24 10:10:00,97.52,97.58,97.42,97.5,20200.0,80.5578,80.6074,80.4752,80.5413,20200.0
2014-03-24 10:20:00,97.49,97.5,97.36,97.42,12400.0,80.533,80.5413,80.4256,80.4752,12400.0
2014-03-24 10:30:00,97.42,97.42,97.09,97.19,21200.0,80.4752,80.4752,80.2026,80.2852,21200.0
2014-03-24 10:40:00,97.25,97.3,97.13,97.17,27800.0,80.3348,80.3761,80.2356,80.2687,27800.0
2014-03-24 10:50:00,97.06,97.21,97.01,97.1,19400.0,80.1778,80.3017,80.1365,80.2108,19400.0
2014-03-24 11:00:00,97.07,97.07,96.75,96.83,12000.0,80.1861,80.1861,79.9217,79.9878,12000.0
2014-03-24 11:10:00,96.82,96.99,96.76,96.95,16400.0,79.9795,80.12,79.93,80.0869,16400.0
2014-03-24 11:20:00,96.96,97.06,96.9,96.94,25000.0,80.0952,80.1778,80.0456,80.0787,25000.0
2014-03-24 11:30:00,96.91,96.94,96.84,96.91,13400.0,80.0539,80.0787,79.9961,80.0539,13400.0
2014-03-24 11:40:00,96.93,96.93,96.67,96.74,12000.0,80.0704,80.0704,79.8556,79.9135,12000.0
2014-03-24 11:50:00,96.71,96.82,96.67,96.72,10200.0,79.8887,79.9795,79.8556,79.8969,10200.0
2014-03-24 12:00:00,96.73,96.81,96.7,96.74,8400.0,79.9052,79.9713,79.8804,79.9135,8400.0
2014-03-24 12:10:00,96.77,96.77,96.58,96.6,11800.0,79.9382,79.9382,79.7813,79.7978,11800.0
2014-03-24 12:20:00,96.57,96.57,96.3,96.3,12800.0,79.773,79.773,79.55,79.55,12800.0
2014-03-24 12:30:00,96.33,96.37,96.25,96.31,21800.0,79.5748,79.6078,79.5087,79.5583,21800.0
2014-03-24 12:40:00,96.32,96.33,96.13,96.19,10400.0,79.5665,79.5748,79.4096,79.4591,10400.0
2014-03-24 12:50:00,96.2,96.29,96.2,96.26,13800.0,79.4674,79.5417,79.4674,79.5169,13800.0
2014-03-24 13:00:00,96.26,96.45,96.26,96.42,8800.0,79.5169,79.6739,79.5169,79.6491,8800.0
2014-03-24 13:10:00,96.42,96.42,96.31,96.42,7400.0,79.6491,79.6491,79.5583,79.6491,7400.0
2014-03-24 13:20:00,96.42,96.47,96.36,96.44,7800.0,79.6491,79.6904,79.5996,79.6656,7800.0
2014-03-24 13:30:00,96.47,96.67,96.47,96.59,20400.0,79.6904,79.8556,79.6904,79.7895,20400.0
2014-03-24 13:40:00,96.62,96.74,96.59,96.61,10400.0,79.8143,79.9135,79.7895,79.8061,10400.0
2014-03-24 13:50:00,96.58,96.67,96.56,96.67,12800.0,79.7813,79.8556,79.7648,79.8556,12800.0
2014-03-24 14:00:00,96.59,96.71,96.48,96.48,6400.0,79.7895,79.8887,79.6987,79.6987,6400.0
2014-03-24 14:10:00,96.5,96.57,96.42,96.49,12400.0,79.7152,79.773,79.6491,79.7069,12400.0
2014-03-24 14:20:00,96.49,96.62,96.44,96.62,11400.0,79.7069,79.8143,79.6656,79.8143,11400.0
2014-03-24 14:30:00,96.62,96.62,96.43,96.49,18800.0,79.8143,79.8143,79.6574,79.7069,18800.0
2014-03-24 14:40:00,96.47,96.73,96.47,96.69,18200.0,79.6904,79.9052,79.6904,79.8722,18200.0
2014-03-24 14:50:00,96.64,96.67,96.54,96.57,17800.0,79.8309,79.8556,79.7482,79.773,17800.0
2014-03-24 15:00:00,96.58,96.63,96.5,96.56,8200.0,79.7813,79.8226,79.7152,79.7648,8200.0
2014-03-24 15:10:00,96.56,96.6,96.48,96.6,12600.0,79.7648,79.7978,79.6987,79.7978,12600.0
2014-03-24 15:20:00,96.61,96.8,96.61,96.78,13400.0,79.8061,79.963,79.8061,79.9465,13400.0
2014-03-24 15:30:00,96.8,96.92,96.8,96.86,15400.0,79.963,80.0622,79.963,80.0126,15400.0
2014-03-24 15:40:00,96.83,96.94,96.78,96.81,19800.0,79.9878,80.0787,79.9465,79.9713,19800.0
2014-03-24 15:50:00,96.8,96.81,96.57,96.6,91400.0,79.963,79.9713,79.773,79.7978,91400.0
2014-03-25 09:30:00,97.07,97.44,96.96,97.18,26800.0,80.1861,80.4917,80.0952,80.2769,26800.0
2014-03-25 09:40:00,97.22,97.34,97.08,97.34,26800.0,80.31,80.4091,80.1943,80.4091,26800.0
2014-03-25 09:50:00,97.25,97.28,97.08,97.21,11200.0,80.3348,80.3595,80.1943,80.3017,11200.0
2014-03-25 10:00:00,97.22,97.44,97.13,97.44,19000.0,80.31,80.4917,80.2356,80.4917,19000.0
2014-03-25 10:10:00,97.42,97.55,97.25,97.25,47400.0,80.4752,80.5826,80.3348,80.3348,47400.0
2014-03-25 10:20:00,97.28,97.31,97.04,97.21,42000.0,80.3595,80.3843,80.1613,80.3017,42000.0
2014-03-25 10:30:00,97.21,97.26,97.05,97.05,12000.0,80.3017,80.343,80.1695,80.1695,12000.0
2014-03-25 10:40:00,97.01,97.08,96.79,96.79,17200.0,80.1365,80.1943,79.9548,79.9548,17200.0
2014-03-25 10:50:00,96.76,96.84,96.61,96.7,18000.0,79.93,79.9961,79.8061,79.8804,18000.0
2014-03-25 11:00:00,96.71,96.98,96.63,96.92,15000.0,79.8887,80.1117,79.8226,80.0622,15000.0
2014-03-25 11:10:00,96.92,96.99,96.73,96.83,42800.0,80.0622,80.12,79.9052,79.9878,42800.0
2014-03-25 11:20:00,96.89,96.89,96.71,96.77,13000.0,80.0374,80.0374,79.8887,79.9382,13000.0
2014-03-25 11:30:00,96.79,96.8,96.64,96.79,11800.0,79.9548,79.963,79.8309,79.9548,11800.0
2014-03-25 11:40:00,96.77,96.79,96.55,96.57,21000.0,79.9382,79.9548,79.7565,79.773,21000.0
2014-03-25 11:50:00,96.57,96.6,96.39,96.55,22600.0,79.773,79.7978,79.6243,79.7565,22600.0
2014-03-25 12:00:00,96.55,96.64,96.49,96.63,22200.0,79.7565,79.8309,79.7069,79.8226,22200.0
2014-03-25 12:10:00,96.64,96.67,96.48,96.48,17000.0,79.8309,79.8556,79.6987,79.6987,17000.0
2014-03-25 12:20:00,96.44,96.44,96.21,96.36,12200.0,79.6656,79.6656,79.4756,79.5996,12200.0
2014-03-25 12:30:00,96.41,96.62,96.41,96.58,10400.0,79.6409,79.8143,79.6409,79.7813,10400.0
2014-03-25 12:40:00,96.62,96.68,96.54,96.6,17200.0,79.8143,79.8639,79.7482,79.7978,17200.0
2014-03-25 12:50:00,96.65,96.73,96.57,96.58,14600.0,79.8391,79.9052,79.773,79.7813,14600.0
2014-03-25 13:00:00,96.58,96.63,96.53,96.63,14800.0,79.7813,79.8226,79.74,79.8226,14800.0
2014-03-25 13:10:00,96.61,96.63,96.55,96.63,9000.0,79.8061,79.8226,79.7565,79.8226,9000.0
2014-03-25 13:20:00,96.63,96.78,96.61,96.78,18000.0,79.8226,79.9465,79.8061,79.9465,18000.0
2014-03-25 13:30:00,96.79,96.83,96.69,96.72,6800.0,79.9548,79.9878,79.8722,79.8969,6800.0
2014-03-25 13:40:00,96.75,96.78,96.71,96.72,21400.0,79.9217,79.9465,79.8887,79.8969,21400.0
2014-03-25 13:50:00,96.7,96.77,96.7,96.77,16800.0,79.8804,79.9382,79.8804,79.9382,16800.0
2014-03-25 14:00:00,96.79,96.81,96.75,96.78,66800.0,79.9548,79.9713,79.9217,79.9465,66800.0
2014-03-25 14:10:00,96.79,96.84,96.66,96.67,21200.0,79.9548,79.9961,79.8474,79.8556,21200.0
2014-03-25 14:20:00,96.66,96.76,96.66,96.66,15400.0,79.8474,79.93,79.8474,79.8474,15400.0
2014-03-25 14:30:00,96.67,96.75,96.65,96.75,13600.0,79.8556,79.9217,79.8391,79.9217,13600.0
2014-03-25 14:40:00,96.75,96.76,96.68,96.68,15600.0,79.9217,79.93,79.8639,79.8639,15600.0
2014-03-25 14:50:00,96.66,96.74,96.64,96.73,10800.0,79.8474,79.9135,79.8309,79.9052,10800.0
2014-03-25 15:00:00,96.72,96.72,96.63,96.66,28800.0,79.8969,79.8969,79.8226,79.8474,28800.0
2014-03-25 15:10:00,96.66,96.75,96.61,96.69,148800.0,79.8474,79.9217,79.8061,79.8722,148800.0
2014-03-25 15:20:00,96.67,96.72,96.57,96.64,76800.0,79.8556,79.8969,79.773,79.8309,76800.0
2014-03-25 15:30:00,96.63,96.66,96.53,96.61,38000.0,79.8226,79.8474,79.74,79.8061,38000.0
2014-03-25 15:40:00,96.61,96.67,96.49,96.5,61200.0,79.8061,79.8556,79.7069,79.7152,61200.0
2014-03-25 15:50:00,96.48,96.55,96.39,96.46,147400.0,79.6987,79.7565,79.6243,79.6822,147400.0
2014-03-26 09:30:00,96.71,96.92,96.49,96.79,65000.0,79.8887,80.0622,79.7069,79.9548,65000.0
2014-03-26 09:40:00,96.83,96.91,96.61,96.8,23600.0,79.9878,80.0539,79.8061,79.963,23600.0
2014-03-26 09:50:00,96.83,96.83,96.5,96.54,31000.0,79.9878,79.9878,79.7152,79.7482,31000.0
2014-03-26 10:00:00,96.52,96.72,96.48,96.72,34000.0,79.7317,79.8969,79.6987,79.8969,34000.0
2014-03-26 10:10:00,96.72,97.0,96.7,96.89,31000.0,79.8969,80.1282,79.8804,80.0374,31000.0
2014-03-26 10:20:00,96.85,96.89,96.59,96.6,14200.0,80.0043,80.0374,79.7895,79.7978,14200.0
2014-03-26 10:30:00,96.61,96.64,96.48,96.59,43800.0,79.8061,79.8309,79.6987,79.7895,43800.0
2014-03-26 10:40:00,96.57,96.6,96.32,96.36,16800.0,79.773,79.7978,79.5665,79.5996,16800.0
2014-03-26 10:50:00,96.35,96.44,96.31,96.44,20400.0,79.5913,79.6656,79.5583,79.6656,20400.0
2014-03-26 11:00:00,96.44,96.61,96.39,96.6,24200.0,79.6656,79.8061,79.6243,79.7978,24200.0
2014-03-26 11:10:00,96.58,96.69,96.46,96.58,17000.0,79.7813,79.8722,79.6822,79.7813,17000.0
2014-03-26 11:20:00,96.59,96.8,96.59,96.8,18800.0,79.7895,79.963,79.7895,79.963,18800.0
2014-03-26 11:30:00,96.75,96.75,96.54,96.57,42400.0,79.9217,79.9217,79.7482,79.773,42400.0
2014-03-26 11:40:00,96.53,96.53,96.3,96.35,22400.0,79.74,79.74,79.55,79.5913,22400.0
2014-03-26 11:50:00,96.36,96.56,96.36,96.54,24400.0,79.5996,79.7648,79.5996,79.7482,24400.0
2014-03-26 12:00:00,96.53,96.53,96.25,96.42,14400.0,79.74,79.74,79.5087,79.6491,14400.0
2014-03-26 12:10:00,96.41,96.43,96.36,96.37,9200.0,79.6409,79.6574,79.5996,79.6078,9200.0
2014-03-26 12:20:00,96.35,96.35,96.18,96.23,9000.0,79.5913,79.5913,79.4509,79.4922,9000.0
2014-03-26 12:30:00,96.24,96.49,96.22,96.46,11800.0,79.5004,79.7069,79.4839,79.6822,11800.0
2014-03-26 12:40:00,96.46,96.48,96.38,96.48,7200.0,79.6822,79.6987,79.6161,79.6987,7200.0
2014-03-26 12:50:00,96.47,96.48,96.39,96.42,11200.0,79.6904,79.6987,79.6243,79.6491,11200.0
2014-03-26 13:00:00,96.42,96.42,96.22,96.24,11800.0,79.6491,79.6491,79.4839,79.5004,11800.0
2014-03-26 13:10:00,96.24,96.24,96.08,96.08,12800.0,79.5004,79.5004,79.3683,79.3683,12800.0
2014-03-26 13:20:00,96.11,96.11,95.88,95.88,9400.0,79.393,79.393,79.203,79.203,9400.0
2014-03-26 13:30:00,95.78,95.78,95.57,95.62,47200.0,79.1204,79.1204,78.947,78.9883,47200.0
2014-03-26 13:40:00,95.62,95.62,95.44,95.49,34400.0,78.9883,78.9883,78.8396,78.8809,34400.0
2014-03-26 13:50:00,95.46,95.63,95.33,95.6,22800.0,78.8561,78.9965,78.7487,78.9717,22800.0
2014-03-26 14:00:00,95.6,95.63,95.5,95.58,23400.0,78.9717,78.9965,78.8891,78.9552,23400.0
2014-03-26 14:10:00,95.58,95.6,95.29,95.39,34400.0,78.9552,78.9717,78.7157,78.7983,34400.0
2014-03-26 14:20:00,95.38,95.57,95.35,95.56,27000.0,78.79,78.947,78.7652,78.9387,27000.0
2014-03-26 14:30:00,95.53,95.53,95.34,95.46,19600.0,78.9139,78.9139,78.757,78.8561,19600.0
2014-03-26 14:40:00,95.45,95.64,95.45,95.61,17000.0,78.8478,79.0048,78.8478,78.98,17000.0
2014-03-26 14:50:00,95.63,95.89,95.61,95.89,35200.0,78.9965,79.2113,78.98,79.2113,35200.0
2014-03-26 15:00:00,95.92,95.98,95.83,95.88,35000.0,79.2361,79.2857,79.1617,79.203,35000.0
2014-03-26 15:10:00,95.89,95.94,95.76,95.82,38200.0,79.2113,79.2526,79.1039,79.1535,38200.0
2014-03-26 15:20:00,95.81,95.81,95.51,95.52,57400.0,79.1452,79.1452,78.8974,78.9057,57400.0
2014-03-26 15:30:00,95.5,95.63,95.49,95.51,49000.0,78.8891,78.9965,78.8809,78.8974,49000.0
2014-03-26 15:40:00,95.51,95.52,95.33,95.36,77400.0,78.8974,78.9057,78.7487,78.7735,77400.0
2014-03-26 15:50:00,95.33,95.38,95.21,95.22,109000.0,78.7487,78.79,78.6496,78.6578,109000.0
2014-03-27 09:30:00,95.22,95.48,94.52,94.58,36200.0,78.6578,78.8726,78.0796,78.1292,36200.0
2014-03-27 09:40:00,94.69,94.95,94.56,94.8,28000.0,78.22,78.4348,78.1126,78.3109,28000.0
2014-03-27 09:50:00,94.7,95.0,94.56,94.92,18400.0,78.2283,78.4761,78.1126,78.41,18400.0
2014-03-27 10:00:00,94.91,95.29,94.83,95.29,34800.0,78.4018,78.7157,78.3357,78.7157,34800.0
2014-03-27 10:10:00,95.31,95.34,94.96,95.22,46000.0,78.7322,78.757,78.4431,78.6578,46000.0
2014-03-27 10:20:00,95.25,95.36,95.11,95.13,24600.0,78.6826,78.7735,78.567,78.5835,24600.0
2014-03-27 10:30:00,95.14,95.18,95.05,95.06,17400.0,78.5918,78.6248,78.5174,78.5257,17400.0
2014-03-27 10:40:00,95.02,95.19,95.02,95.12,32600.0,78.4926,78.6331,78.4926,78.5752,32600.0
2014-03-27 10:50:00,95.1,95.13,94.96,95.02,21800.0,78.5587,78.5835,78.4431,78.4926,21800.0
2014-03-27 11:00:00,95.03,95.05,94.8,94.8,16000.0,78.5009,78.5174,78.3109,78.3109,16000.0
2014-03-27 11:10:00,94.76,94.81,94.53,94.62,22000.0,78.2779,78.3192,78.0879,78.1622,22000.0
2014-03-27 11:20:00,94.62,94.66,94.43,94.45,30800.0,78.1622,78.1952,78.0053,78.0218,30800.0
2014-03-27 11:30:00,94.39,94.39,94.14,94.22,20000.0,77.9722,77.9722,77.7657,77.8318,20000.0
2014-03-27 11:40:00,94.23,94.28,94.13,94.25,17600.0,77.84,77.8813,77.7574,77.8566,17600.0
2014-03-27 11:50:00,94.26,94.32,94.02,94.21,60800.0,77.8648,77.9144,77.6666,77.8235,60800.0
2014-03-27 12:00:00,94.26,94.33,94.08,94.2,20200.0,77.8648,77.9226,77.7161,77.8153,20200.0
2014-03-27 12:10:00,94.22,94.51,94.22,94.44,13800.0,77.8318,78.0713,77.8318,78.0135,13800.0
2014-03-27 12:20:00,94.39,94.62,94.39,94.58,11000.0,77.9722,78.1622,77.9722,78.1292,11000.0
2014-03-27 12:30:00,94.63,94.72,94.58,94.61,15000.0,78.1705,78.2448,78.1292,78.1539,15000.0
2014-03-27 12:40:00,94.67,94.87,94.59,94.87,24200.0,78.2035,78.3687,78.1374,78.3687,24200.0
2014-03-27 12:50:00,94.82,94.93,94.72,94.92,16200.0,78.3274,78.4183,78.2448,78.41,16200.0
2014-03-27 13:00:00,94.89,95.21,94.89,95.13,14200.0,78.3852,78.6496,78.3852,78.5835,14200.0
2014-03-27 13:10:00,95.11,95.14,94.91,94.92,14600.0,78.567,78.5918,78.4018,78.41,14600.0
2014-03-27 13:20:00,94.92,95.0,94.86,94.87,12400.0,78.41,78.4761,78.3605,78.3687,12400.0
2014-03-27 13:30:00,94.94,94.95,94.72,94.74,4600.0,78.4265,78.4348,78.2448,78.2613,4600.0
2014-03-27 13:40:00,94.79,94.83,94.64,94.64,10400.0,78.3026,78.3357,78.1787,78.1787,10400.0
2014-03-27 13:50:00,94.61,94.72,94.6,94.61,10000.0,78.1539,78.2448,78.1457,78.1539,10000.0
2014-03-27 14:00:00,94.67,94.67,94.58,94.61,8000.0,78.2035,78.2035,78.1292,78.1539,8000.0
2014-03-27 14:10:00,94.67,94.74,94.56,94.57,15200.0,78.2035,78.2613,78.1126,78.1209,15200.0
2014-03-27 14:20:00,94.57,94.81,94.56,94.73,22200.0,78.1209,78.3192,78.1126,78.2531,22200.0
2014-03-27 14:30:00,94.73,94.82,94.66,94.75,14400.0,78.2531,78.3274,78.1952,78.2696,14400.0
2014-03-27 14:40:00,94.75,94.85,94.71,94.79,17400.0,78.2696,78.3522,78.2365,78.3026,17400.0
2014-03-27 14:50:00,94.85,94.85,94.64,94.79,26000.0,78.3522,78.3522,78.1787,78.3026,26000.0
2014-03-27 15:00:00,94.77,94.83,94.65,94.65,39800.0,78.2861,78.3357,78.187,78.187,39800.0
2014-03-27 15:10:00,94.66,94.81,94.64,94.73,23000.0,78.1952,78.3192,78.1787,78.2531,23000.0
2014-03-27 15:20:00,94.72,94.78,94.66,94.75,19000.0,78.2448,78.2944,78.1952,78.2696,19000.0
2014-03-27 15:30:00,94.75,94.91,94.7,94.89,18200.0,78.2696,78.4018,78.2283,78.3852,18200.0
2014-03-27 15:40:00,94.92,94.92,94.72,94.74,26200.0,78.41,78.41,78.2448,78.2613,26200.0
2014-03-27 15:50:00,94.72,94.87,94.7,94.77,65200.0,78.2448,78.3687,78.2283,78.2861,65200.0
2014-03-28 09:30:00,95.02,95.22,94.78,95.17,24400.0,78.4926,78.6578,78.2944,78.6165,24400.0
2014-03-28 09:40:00,95.43,95.43,95.21,95.35,4000.0,78.8313,78.8313,78.6496,78.7652,4000.0
2014-03-28 09:50:00,95.35,95.46,95.22,95.39,14200.0,78.7652,78.8561,78.6578,78.7983,14200.0
2014-03-28 10:00:00,95.39,95.86,95.39,95.68,17000.0,78.7983,79.1865,78.7983,79.0378,17000.0
2014-03-28 10:10:00,95.61,95.63,95.48,95.48,5600.0,78.98,78.9965,78.8726,78.8726,5600.0
2014-03-28 10:20:00,95.48,95.54,95.36,95.45,14200.0,78.8726,78.9222,78.7735,78.8478,14200.0
2014-03-28 10:30:00,95.45,95.63,95.45,95.58,6200.0,78.8478,78.9965,78.8478,78.9552,6200.0
2014-03-28 10:40:00,95.58,95.61,95.39,95.47,15400.0,78.9552,78.98,78.7983,78.8644,15400.0
2014-03-28 10:50:00,95.44,95.71,95.44,95.71,34200.0,78.8396,79.0626,78.8396,79.0626,34200.0
2014-03-28 11:00:00,95.64,95.64,95.25,95.25,11200.0,79.0048,79.0048,78.6826,78.6826,11200.0
2014-03-28 11:10:00,95.25,95.26,95.08,95.21,17200.0,78.6826,78.6909,78.5422,78.6496,17200.0
2014-03-28 11:20:00,95.21,95.38,95.21,95.3,13400.0,78.6496,78.79,78.6496,78.7239,13400.0
2014-03-28 11:30:00,95.23,95.39,95.23,95.34,11600.0,78.6661,78.7983,78.6661,78.757,11600.0
2014-03-28 11:40:00,95.34,95.39,95.2,95.25,8800.0,78.757,78.7983,78.6413,78.6826,8800.0
2014-03-28 11:50:00,95.23,95.31,95.2,95.27,16800.0,78.6661,78.7322,78.6413,78.6991,16800.0
2014-03-28 12:00:00,95.29,95.32,95.11,95.31,10800.0,78.7157,78.7404,78.567,78.7322,10800.0
2014-03-28 12:10:00,95.32,95.32,95.17,95.31,10000.0,78.7404,78.7404,78.6165,78.7322,10000.0
2014-03-28 12:20:00,95.3,95.35,95.25,95.28,4600.0,78.7239,78.7652,78.6826,78.7074,4600.0
2014-03-28 12:30:00,95.29,95.42,95.24,95.28,14600.0,78.7157,78.8231,78.6744,78.7074,14600.0
2014-03-28 12:40:00,95.32,95.38,95.29,95.36,6600.0,78.7404,78.79,78.7157,78.7735,6600.0
2014-03-28 12:50:00,95.3,95.3,95.16,95.16,9600.0,78.7239,78.7239,78.6083,78.6083,9600.0
2014-03-28 13:00:00,95.19,95.19,95.08,95.1,11800.0,78.6331,78.6331,78.5422,78.5587,11800.0
2014-03-28 13:10:00,95.08,95.1,94.93,95.02,16000.0,78.5422,78.5587,78.4183,78.4926,16000.0
2014-03-28 13:20:00,95.02,95.14,94.98,95.1,7000.0,78.4926,78.5918,78.4596,78.5587,7000.0
2014-03-28 13:30:00,95.08,95.32,95.08,95.31,9200.0,78.5422,78.7404,78.5422,78.7322,9200.0
2014-03-28 13:40:00,95.31,95.31,95.23,95.29,7600.0,78.7322,78.7322,78.6661,78.7157,7600.0
2014-03-28 13:50:00,95.33,95.33,95.24,95.3,4200.0,78.7487,78.7487,78.6744,78.7239,4200.0
2014-03-28 14:00:00,95.26,95.29,95.0,95.01,11000.0,78.6909,78.7157,78.4761,78.4844,11000.0
2014-03-28 14:10:00,94.97,95.0,94.71,94.71,13400.0,78.4513,78.4761,78.2365,78.2365,13400.0
2014-03-28 14:20:00,94.71,95.05,94.71,95.05,20600.0,78.2365,78.5174,78.2365,78.5174,20600.0
2014-03-28 14:30:00,95.0,95.04,94.9,94.98,18200.0,78.4761,78.5091,78.3935,78.4596,18200.0
2014-03-28 14:40:00,94.98,95.19,94.97,95.18,38000.0,78.4596,78.6331,78.4513,78.6248,38000.0
2014-03-28 14:50:00,95.21,95.26,95.08,95.26,17000.0,78.6496,78.6909,78.5422,78.6909,17000.0
2014-03-28 15:00:00,95.28,95.3,95.1,95.11,17600.0,78.7074,78.7239,78.5587,78.567,17600.0
2014-03-28 15:10:00,95.1,95.21,95.03,95.16,17600.0,78.5587,78.6496,78.5009,78.6083,17600.0
2014-03-28 15:20:00,95.15,95.28,95.13,95.23,28000.0,78.6,78.7074,78.5835,78.6661,28000.0
2014-03-28 15:30:00,95.23,95.34,95.17,95.17,19000.0,78.6661,78.757,78.6165,78.6165,19000.0
2014-03-28 15:40:00,95.17,95.41,95.17,95.26,46800.0,78.6165,78.8148,78.6165,78.6909,46800.0
2014-03-28 15:50:00,95.28,95.46,95.17,95.4,204200.0,78.7074,78.8561,78.6165,78.8065,204200.0
2014-03-31 09:30:00,96.36,97.01,96.01,96.5,66200.0,79.5996,80.1365,79.3104,79.7152,66200.0
2014-03-31 09:40:00,96.51,96.58,96.24,96.51,57400.0,79.7235,79.7813,79.5004,79.7235,57400.0
2014-03-31 09:50:00,96.51,97.07,96.51,96.8,53200.0,79.7235,80.1861,79.7235,79.963,53200.0
2014-03-31 10:00:00,96.92,97.17,96.71,96.92,46000.0,80.0622,80.2687,79.8887,80.0622,46000.0
2014-03-31 10:10:00,96.89,97.05,96.81,96.95,42800.0,80.0374,80.1695,79.9713,80.0869,42800.0
2014-03-31 10:20:00,96.89,97.1,96.8,97.08,43200.0,80.0374,80.2108,79.963,80.1943,43200.0
2014-03-31 10:30:00,97.12,97.25,96.81,97.03,64800.0,80.2274,80.3348,79.9713,80.153,64800.0
2014-03-31 10:40:00,96.99,96.99,96.8,96.9,31400.0,80.12,80.12,79.963,80.0456,31400.0
2014-03-31 10:50:00,96.87,96.92,96.69,96.69,10600.0,80.0208,80.0622,79.8722,79.8722,10600.0
2014-03-31 11:00:00,96.68,96.68,96.5,96.55,12200.0,79.8639,79.8639,79.7152,79.7565,12200.0
2014-03-31 11:10:00,96.57,96.57,96.41,96.5,78000.0,79.773,79.773,79.6409,79.7152,78000.0
2014-03-31 11:20:00,96.46,96.46,96.33,96.39,8400.0,79.6822,79.6822,79.5748,79.6243,8400.0
2014-03-31 11:30:00,96.45,96.5,96.39,96.44,10800.0,79.6739,79.7152,79.6243,79.6656,10800.0
2014-03-31 11:40:00,96.46,96.61,96.39,96.57,22200.0,79.6822,79.8061,79.6243,79.773,22200.0
2014-03-31 11:50:00,96.63,96.7,96.59,96.59,9800.0,79.8226,79.8804,79.7895,79.7895,9800.0
2014-03-31 12:00:00,96.66,96.92,96.66,96.91,12000.0,79.8474,80.0622,79.8474,80.0539,12000.0
2014-03-31 12:10:00,96.98,97.04,96.86,96.97,21400.0,80.1117,80.1613,80.0126,80.1035,21400.0
2014-03-31 12:20:00,96.96,97.08,96.94,96.98,11000.0,80.0952,80.1943,80.0787,80.1117,11000.0
2014-03-31 12:30:00,96.97,97.08,96.97,97.03,22400.0,80.1035,80.1943,80.1035,80.153,22400.0
2014-03-31 12:40:00,97.02,97.36,97.02,97.36,48600.0,80.1448,80.4256,80.1448,80.4256,48600.0
2014-03-31 12:50:00,97.41,97.49,97.32,97.33,60200.0,80.4669,80.533,80.3926,80.4008,60200.0
2014-03-31 13:00:00,97.29,97.34,97.11,97.15,8800.0,80.3678,80.4091,80.2191,80.2521,8800.0
2014-03-31 13:10:00,97.14,97.17,97.02,97.07,21000.0,80.2439,80.2687,80.1448,80.1861,21000.0
2014-03-31 13:20:00,97.07,97.08,96.92,97.03,12400.0,80.1861,80.1943,80.0622,80.153,12400.0
2014-03-31 13:30:00,97.03,97.05,96.83,96.83,5400.0,80.153,80.1695,79.9878,79.9878,5400.0
2014-03-31 13:40:00,96.84,96.88,96.75,96.75,10800.0,79.9961,80.0291,79.9217,79.9217,10800.0
2014-03-31 13:50:00,96.78,96.78,96.6,96.69,18400.0,79.9465,79.9465,79.7978,79.8722,18400.0
2014-03-31 14:00:00,96.69,96.8,96.65,96.79,10200.0,79.8722,79.963,79.8391,79.9548,10200.0
2014-03-31 14:10:00,96.78,96.89,96.78,96.82,10400.0,79.9465,80.0374,79.9465,79.9795,10400.0
2014-03-31 14:20:00,96.75,96.79,96.7,96.74,7400.0,79.9217,79.9548,79.8804,79.9135,7400.0
2014-03-31 14:30:00,96.73,96.76,96.68,96.76,9800.0,79.9052,79.93,79.8639,79.93,9800.0
2014-03-31 14:40:00,96.76,96.81,96.75,96.77,11000.0,79.93,79.9713,79.9217,79.9382,11000.0
2014-03-31 14:50:00,96.78,96.92,96.76,96.92,14200.0,79.9465,80.0622,79.93,80.0622,14200.0
2014-03-31 15:00:00,96.92,96.92,96.83,96.85,14000.0,80.0622,80.0622,79.9878,80.0043,14000.0
2014-03-31 15:10:00,96.8,96.92,96.78,96.82,21200.0,79.963,80.0622,79.9465,79.9795,21200.0
2014-03-31 15:20:00,96.83,96.97,96.83,96.95,29200.0,79.9878,80.1035,79.9878,80.0869,29200.0
2014-03-31 15:30:00,96.92,97.0,96.86,96.92,38600.0,80.0622,80.1282,80.0126,80.0622,38600.0
2014-03-31 15:40:00,96.92,96.96,96.78,96.81,48200.0,80.0622,80.0952,79.9465,79.9713,48200.0
2014-03-31 15:50:00,96.82,96.85,96.68,96.76,138200.0,79.9795,80.0043,79.8639,79.93,138200.0
2014-04-01 09:30:00,97.54,97.67,96.69,97.59,45600.0,80.5743,80.6817,79.8722,80.6156,45600.0
2014-04-01 09:40:00,97.52,98.07,97.51,97.86,28400.0,80.5578,81.0121,80.5495,80.8387,28400.0
2014-04-01 09:50:00,97.87,97.98,97.71,97.92,16600.0,80.8469,80.9378,80.7147,80.8882,16600.0
2014-04-01 10:00:00,97.92,98.12,97.83,98.0,18800.0,80.8882,81.0534,80.8139,80.9543,18800.0
2014-04-01 10:10:00,98.01,98.06,97.79,97.88,11600.0,80.9626,81.0039,80.7808,80.8552,11600.0
2014-04-01 10:20:00,97.85,97.88,97.75,97.82,14600.0,80.8304,80.8552,80.7478,80.8056,14600.0
2014-04-01 10:30:00,97.82,97.95,97.79,97.92,27600.0,80.8056,80.913,80.7808,80.8882,27600.0
2014-04-01 10:40:00,97.98,98.2,97.98,98.16,22000.0,80.9378,81.1195,80.9378,81.0865,22000.0
2014-04-01 10:50:00,98.1,98.12,98.01,98.1,21200.0,81.0369,81.0534,80.9626,81.0369,21200.0
2014-04-01 11:00:00,98.11,98.13,97.88,98.01,17200.0,81.0452,81.0617,80.8552,80.9626,17200.0
2014-04-01 11:10:00,97.96,98.04,97.91,97.94,18600.0,80.9213,80.9873,80.88,80.9047,18600.0
2014-04-01 11:20:00,97.89,97.92,97.72,97.79,11200.0,80.8634,80.8882,80.723,80.7808,11200.0
2014-04-01 11:30:00,97.81,97.92,97.77,97.86,13200.0,80.7973,80.8882,80.7643,80.8387,13200.0
2014-04-01 11:40:00,97.85,97.85,97.58,97.58,32200.0,80.8304,80.8304,80.6074,80.6074,32200.0
2014-04-01 11:50:00,97.62,97.66,97.33,97.36,10600.0,80.6404,80.6734,80.4008,80.4256,10600.0
2014-04-01 12:00:00,97.36,97.36,97.17,97.32,16800.0,80.4256,80.4256,80.2687,80.3926,16800.0
2014-04-01 12:10:00,97.33,97.52,97.32,97.51,22600.0,80.4008,80.5578,80.3926,80.5495,22600.0
2014-04-01 12:20:00,97.57,97.57,97.4,97.42,5200.0,80.5991,80.5991,80.4587,80.4752,5200.0
2014-04-01 12:30:00,97.49,97.5,97.43,97.46,11200.0,80.533,80.5413,80.4834,80.5082,11200.0
2014-04-01 12:40:00,97.45,97.48,97.31,97.34,7600.0,80.5,80.5247,80.3843,80.4091,7600.0
2014-04-01 12:50:00,97.29,97.29,97.23,97.26,2200.0,80.3678,80.3678,80.3182,80.343,2200.0
2014-04-01 13:00:00,97.21,97.22,97.11,97.22,9600.0,80.3017,80.31,80.2191,80.31,9600.0
2014-04-01 13:10:00,97.19,97.29,97.19,97.23,39200.0,80.2852,80.3678,80.2852,80.3182,39200.0
2014-04-01 13:20:00,97.24,97.3,97.21,97.25,8800.0,80.3265,80.3761,80.3017,80.3348,8800.0
2014-04-01 13:30:00,97.26,97.41,97.26,97.39,38400.0,80.343,80.4669,80.343,80.4504,38400.0
2014-04-01 13:40:00,97.45,97.47,97.41,97.41,19000.0,80.5,80.5165,80.4669,80.4669,19000.0
2014-04-01 13:50:00,97.4,97.45,97.39,97.44,5800.0,80.4587,80.5,80.4504,80.4917,5800.0
2014-04-01 14:00:00,97.46,97.71,97.46,97.71,9400.0,80.5082,80.7147,80.5082,80.7147,9400.0
2014-04-01 14:10:00,97.7,97.79,97.67,97.79,17000.0,80.7065,80.7808,80.6817,80.7808,17000.0
2014-04-01 14:20:00,97.81,97.91,97.76,97.91,19600.0,80.7973,80.88,80.756,80.88,19600.0
2014-04-01 14:30:00,97.88,97.92,97.81,97.89,17400.0,80.8552,80.8882,80.7973,80.8634,17400.0
2014-04-01 14:40:00,97.85,98.0,97.84,97.99,16000.0,80.8304,80.9543,80.8221,80.946,16000.0
2014-04-01 14:50:00,97.94,98.02,97.94,98.0,21600.0,80.9047,80.9708,80.9047,80.9543,21600.0
2014-04-01 15:00:00,98.0,98.05,97.86,97.86,13200.0,80.9543,80.9956,80.8387,80.8387,13200.0
2014-04-01 15:10:00,97.86,97.99,97.86,97.96,18200.0,80.8387,80.946,80.8387,80.9213,18200.0
2014-04-01 15:20:00,97.97,98.14,97.94,98.11,21600.0,80.9295,81.0699,80.9047,81.0452,21600.0
2014-04-01 15:30:00,98.11,98.16,98.01,98.16,31600.0,81.0452,81.0865,80.9626,81.0865,31600.0
2014-04-01 15:40:00,98.14,98.28,98.14,98.28,40000.0,81.0699,81.1856,81.0699,81.1856,40000.0
2014-04-01 15:50:00,98.27,98.36,98.21,98.28,81400.0,81.1773,81.2517,81.1278,81.1856,81400.0
2014-04-02 09:30:00,98.08,98.38,97.73,97.91,36200.0,81.0204,81.2682,80.7313,80.88,36200.0
2014-04-02 09:40:00,97.92,98.35,97.92,98.17,28600.0,80.8882,81.2434,80.8882,81.0947,28600.0
2014-04-02 09:50:00,98.19,98.58,98.14,98.31,19000.0,81.1113,81.4334,81.0699,81.2104,19000.0
2014-04-02 10:00:00,98.29,98.5,98.14,98.4,29200.0,81.1939,81.3673,81.0699,81.2847,29200.0
2014-04-02 10:10:00,98.4,98.4,98.13,98.14,9600.0,81.2847,81.2847,81.0617,81.0699,9600.0
2014-04-02 10:20:00,98.14,98.69,98.14,98.66,34000.0,81.0699,81.5243,81.0699,81.4995,34000.0
2014-04-02 10:30:00,98.59,98.76,98.59,98.63,20800.0,81.4417,81.5821,81.4417,81.4747,20800.0
2014-04-02 10:40:00,98.65,98.89,98.6,98.76,45600.0,81.4912,81.6895,81.4499,81.5821,45600.0
2014-04-02 10:50:00,98.76,98.91,98.7,98.89,128600.0,81.5821,81.706,81.5325,81.6895,128600.0
2014-04-02 11:00:00,98.92,98.95,98.85,98.92,27000.0,81.7143,81.7391,81.6565,81.7143,27000.0
2014-04-02 11:10:00,98.93,98.95,98.71,98.78,31400.0,81.7225,81.7391,81.5408,81.5986,31400.0
2014-04-02 11:20:00,98.78,98.83,98.59,98.69,34800.0,81.5986,81.6399,81.4417,81.5243,34800.0
2014-04-02 11:30:00,98.61,98.61,98.33,98.35,18000.0,81.4582,81.4582,81.2269,81.2434,18000.0
2014-04-02 11:40:00,98.33,98.39,98.29,98.38,16200.0,81.2269,81.2765,81.1939,81.2682,16200.0
2014-04-02 11:50:00,98.39,98.67,98.39,98.65,35600.0,81.2765,81.5078,81.2765,81.4912,35600.0
2014-04-02 12:00:00,98.67,98.91,98.67,98.91,19600.0,81.5078,81.706,81.5078,81.706,19600.0
2014-04-02 12:10:00,98.86,99.0,98.86,98.92,29000.0,81.6647,81.7804,81.6647,81.7143,29000.0
2014-04-02 12:20:00,98.93,98.93,98.84,98.84,16200.0,81.7225,81.7225,81.6482,81.6482,16200.0
2014-04-02 12:30:00,98.79,98.92,98.79,98.92,6600.0,81.6069,81.7143,81.6069,81.7143,6600.0
2014-04-02 12:40:00,98.92,98.92,98.86,98.89,8800.0,81.7143,81.7143,81.6647,81.6895,8800.0
2014-04-02 12:50:00,98.9,98.91,98.86,98.89,6800.0,81.6978,81.706,81.6647,81.6895,6800.0
2014-04-02 13:00:00,98.88,98.89,98.67,98.69,7000.0,81.6812,81.6895,81.5078,81.5243,7000.0
2014-04-02 13:10:00,98.69,98.71,98.66,98.69,6200.0,81.5243,81.5408,81.4995,81.5243,6200.0
2014-04-02 13:20:00,98.62,98.63,98.55,98.55,2200.0,81.4665,81.4747,81.4086,81.4086,2200.0
2014-04-02 13:30:00,98.55,98.58,98.5,98.5,6200.0,81.4086,81.4334,81.3673,81.3673,6200.0
2014-04-02 13:40:00,98.44,98.49,98.38,98.42,14200.0,81.3178,81.3591,81.2682,81.3012,14200.0
2014-04-02 13:50:00,98.44,98.46,98.33,98.39,37000.0,81.3178,81.3343,81.2269,81.2765,37000.0
2014-04-02 14:00:00,98.42,98.54,98.38,98.47,23600.0,81.3012,81.4004,81.2682,81.3426,23600.0
2014-04-02 14:10:00,98.45,98.45,98.32,98.35,22600.0,81.326,81.326,81.2186,81.2434,22600.0
2014-04-02 14:20:00,98.34,98.35,98.21,98.22,18400.0,81.2352,81.2434,81.1278,81.136,18400.0
2014-04-02 14:30:00,98.24,98.27,98.14,98.22,22400.0,81.1526,81.1773,81.0699,81.136,22400.0
2014-04-02 14:40:00,98.23,98.27,98.21,98.21,27800.0,81.1443,81.1773,81.1278,81.1278,27800.0
2014-04-02 14:50:00,98.21,98.29,98.19,98.26,13800.0,81.1278,81.1939,81.1113,81.1691,13800.0
2014-04-02 15:00:00,98.26,98.28,98.22,98.26,22800.0,81.1691,81.1856,81.136,81.1691,22800.0
2014-04-02 15:10:00,98.26,98.33,98.25,98.32,33200.0,81.1691,81.2269,81.1608,81.2186,33200.0
2014-04-02 15:20:00,98.32,98.55,98.27,98.53,30600.0,81.2186,81.4086,81.1773,81.3921,30600.0
2014-04-02 15:30:00,98.55,98.56,98.42,98.54,29000.0,81.4086,81.4169,81.3012,81.4004,29000.0
2014-04-02 15:40:00,98.55,98.65,98.49,98.63,76400.0,81.4086,81.4912,81.3591,81.4747,76400.0
2014-04-02 15:50:00,98.62,98.69,98.55,98.6,141800.0,81.4665,81.5243,81.4086,81.4499,141800.0
2014-04-03 09:30:00,98.63,99.25,98.63,99.25,52600.0,81.4747,81.9869,81.4747,81.9869,52600.0
2014-04-03 09:40:00,99.31,99.92,99.31,99.81,26800.0,82.0364,82.5403,82.0364,82.4495,26800.0
2014-04-03 09:50:00,99.92,99.92,99.6,99.75,30400.0,82.5403,82.5403,82.276,82.3999,30400.0
2014-04-03 10:00:00,99.8,99.95,99.61,99.85,39800.0,82.4412,82.5651,82.2843,82.4825,39800.0
2014-04-03 10:10:00,99.8,99.86,99.65,99.86,32000.0,82.4412,82.4908,82.3173,82.4908,32000.0
2014-04-03 10:20:00,99.86,100.03,99.61,99.66,37000.0,82.4908,82.6312,82.2843,82.3256,37000.0
2014-04-03 10:30:00,99.58,99.6,99.21,99.25,16200.0,82.2595,82.276,81.9538,81.9869,16200.0
2014-04-03 10:40:00,99.25,99.37,99.25,99.31,6600.0,81.9869,82.086,81.9869,82.0364,6600.0
2014-04-03 10:50:00,99.26,99.33,99.21,99.32,29200.0,81.9951,82.053,81.9538,82.0447,29200.0
2014-04-03 11:00:00,99.33,99.35,99.16,99.26,13600.0,82.053,82.0695,81.9125,81.9951,13600.0
2014-04-03 11:10:00,99.29,99.3,99.09,99.14,19400.0,82.0199,82.0282,81.8547,81.896,19400.0
2014-04-03 11:20:00,99.12,99.15,99.01,99.04,47600.0,81.8795,81.9043,81.7886,81.8134,47600.0
2014-04-03 11:30:00,99.01,99.12,98.91,99.11,14800.0,81.7886,81.8795,81.706,81.8712,14800.0
2014-04-03 11:40:00,99.13,99.13,98.86,98.86,7200.0,81.8878,81.8878,81.6647,81.6647,7200.0
2014-04-03 11:50:00,98.86,98.89,98.78,98.8,13800.0,81.6647,81.6895,81.5986,81.6152,13800.0
2014-04-03 12:00:00,98.77,98.89,98.76,98.83,8800.0,81.5904,81.6895,81.5821,81.6399,8800.0
2014-04-03 12:10:00,98.84,98.86,98.71,98.72,13800.0,81.6482,81.6647,81.5408,81.5491,13800.0
2014-04-03 12:20:00,98.74,98.77,98.67,98.69,4400.0,81.5656,81.5904,81.5078,81.5243,4400.0
2014-04-03 12:30:00,98.67,98.74,98.61,98.67,11200.0,81.5078,81.5656,81.4582,81.5078,11200.0
2014-04-03 12:40:00,98.64,98.8,98.6,98.66,9800.0,81.483,81.6152,81.4499,81.4995,9800.0
2014-04-03 12:50:00,98.66,98.72,98.65,98.72,3800.0,81.4995,81.5491,81.4912,81.5491,3800.0
2014-04-03 13:00:00,98.72,98.75,98.61,98.61,12400.0,81.5491,81.5738,81.4582,81.4582,12400.0
2014-04-03 13:10:00,98.63,98.75,98.55,98.62,10200.0,81.4747,81.5738,81.4086,81.4665,10200.0
2014-04-03 13:20:00,98.62,98.69,98.59,98.6,12000.0,81.4665,81.5243,81.4417,81.4499,12000.0
2014-04-03 13:30:00,98.61,98.61,98.42,98.44,17600.0,81.4582,81.4582,81.3012,81.3178,17600.0
2014-04-03 13:40:00,98.51,98.6,98.49,98.5,11400.0,81.3756,81.4499,81.3591,81.3673,11400.0
2014-04-03 13:50:00,98.49,98.54,98.35,98.35,61400.0,81.3591,81.4004,81.2434,81.2434,61400.0
2014-04-03 14:00:00,98.35,98.47,98.32,98.46,18200.0,81.2434,81.3426,81.2186,81.3343,18200.0
2014-04-03 14:10:00,98.44,98.45,98.36,98.36,14000.0,81.3178,81.326,81.2517,81.2517,14000.0
2014-04-03 14:20:00,98.36,98.39,98.19,98.19,11000.0,81.2517,81.2765,81.1113,81.1113,11000.0
2014-04-03 14:30:00,98.19,98.21,98.08,98.08,19400.0,81.1113,81.1278,81.0204,81.0204,19400.0
2014-04-03 14:40:00,98.08,98.16,98.08,98.16,9200.0,81.0204,81.0865,81.0204,81.0865,9200.0
2014-04-03 14:50:00,98.16,98.31,98.11,98.27,15800.0,81.0865,81.2104,81.0452,81.1773,15800.0
2014-04-03 15:00:00,98.3,98.4,98.26,98.39,17400.0,81.2021,81.2847,81.1691,81.2765,17400.0
2014-04-03 15:10:00,98.42,98.52,98.4,98.52,8400.0,81.3012,81.3839,81.2847,81.3839,8400.0
2014-04-03 15:20:00,98.55,98.73,98.48,98.73,36600.0,81.4086,81.5573,81.3508,81.5573,36600.0
2014-04-03 15:30:00,98.73,98.85,98.68,98.85,31600.0,81.5573,81.6565,81.516,81.6565,31600.0
2014-04-03 15:40:00,98.86,98.89,98.74,98.74,33800.0,81.6647,81.6895,81.5656,81.5656,33800.0
2014-04-03 15:50:00,98.75,98.78,98.64,98.67,67400.0,81.5738,81.5986,81.483,81.5078,67400.0
2014-04-04 09:30:00,100.24,100.57,99.98,100.14,121000.0,82.8047,83.0773,82.5899,82.7221,121000.0
2014-04-04 09:40:00,100.14,100.17,99.72,99.83,93600.0,82.7221,82.7469,82.3751,82.466,93600.0
2014-04-04 09:50:00,99.83,100.28,99.67,100.25,62600.0,82.466,82.8377,82.3338,82.8129,62600.0
2014-04-04 10:00:00,100.25,100.72,100.21,100.64,59000.0,82.8129,83.2012,82.7799,83.1351,59000.0
2014-04-04 10:10:00,100.71,100.8,100.53,100.72,73000.0,83.1929,83.2673,83.0442,83.2012,73000.0
2014-04-04 10:20:00,100.72,100.74,100.54,100.71,55400.0,83.2012,83.2177,83.0525,83.1929,55400.0
2014-04-04 10:30:00,100.67,100.79,100.61,100.65,167600.0,83.1599,83.259,83.1103,83.1434,167600.0
2014-04-04 10:40:00,100.62,100.78,100.58,100.61,54400.0,83.1186,83.2508,83.0855,83.1103,54400.0
2014-04-04 10:50:00,100.64,100.72,100.57,100.61,55400.0,83.1351,83.2012,83.0773,83.1103,55400.0
2014-04-04 11:00:00,100.54,100.63,100.29,100.29,53400.0,83.0525,83.1268,82.846,82.846,53400.0
2014-04-04 11:10:00,100.26,100.43,99.89,99.89,94200.0,82.8212,82.9616,82.5156,82.5156,94200.0
2014-04-04 11:20:00,99.91,100.01,99.55,99.55,28600.0,82.5321,82.6147,82.2347,82.2347,28600.0
2014-04-04 11:30:00,99.57,99.61,99.32,99.35,33600.0,82.2512,82.2843,82.0447,82.0695,33600.0
2014-04-04 11:40:00,99.32,99.32,98.86,98.96,58000.0,82.0447,82.0447,81.6647,81.7473,58000.0
2014-04-04 11:50:00,98.98,99.54,98.98,99.49,154800.0,81.7638,82.2264,81.7638,82.1851,154800.0
2014-04-04 12:00:00,99.44,99.82,99.42,99.7,102000.0,82.1438,82.4577,82.1273,82.3586,102000.0
2014-04-04 12:10:00,99.67,99.83,99.58,99.71,37600.0,82.3338,82.466,82.2595,82.3669,37600.0
2014-04-04 12:20:00,99.74,99.76,99.45,99.45,30200.0,82.3917,82.4082,82.1521,82.1521,30200.0
2014-04-04 12:30:00,99.47,99.57,99.3,99.39,24000.0,82.1686,82.2512,82.0282,82.1025,24000.0
2014-04-04 12:40:00,99.35,99.37,99.17,99.22,21200.0,82.0695,82.086,81.9208,81.9621,21200.0
2014-04-04 12:50:00,99.22,99.22,98.99,99.08,20800.0,81.9621,81.9621,81.7721,81.8464,20800.0
2014-04-04 13:00:00,99.14,99.2,98.98,99.08,62400.0,81.896,81.9456,81.7638,81.8464,62400.0
2014-04-04 13:10:00,99.07,99.31,99.01,99.18,61800.0,81.8382,82.0364,81.7886,81.9291,61800.0
2014-04-04 13:20:00,99.2,99.33,99.07,99.13,46800.0,81.9456,82.053,81.8382,81.8878,46800.0
2014-04-04 13:30:00,99.06,99.17,98.98,99.16,28200.0,81.8299,81.9208,81.7638,81.9125,28200.0
2014-04-04 13:40:00,99.12,99.16,98.94,99.09,44600.0,81.8795,81.9125,81.7308,81.8547,44600.0
2014-04-04 13:50:00,99.06,99.17,98.98,99.04,30400.0,81.8299,81.9208,81.7638,81.8134,30400.0
2014-04-04 14:00:00,99.01,99.11,98.7,98.83,34200.0,81.7886,81.8712,81.5325,81.6399,34200.0
2014-04-04 14:10:00,98.82,99.06,98.72,98.99,26600.0,81.6317,81.8299,81.5491,81.7721,26600.0
2014-04-04 14:20:00,99.0,99.0,98.79,98.83,48200.0,81.7804,81.7804,81.6069,81.6399,48200.0
2014-04-04 14:30:00,98.83,98.83,98.48,98.5,30200.0,81.6399,81.6399,81.3508,81.3673,30200.0
2014-04-04 14:40:00,98.51,98.64,98.36,98.49,14000.0,81.3756,81.483,81.2517,81.3591,14000.0
2014-04-04 14:50:00,98.53,98.69,98.53,98.69,25200.0,81.3921,81.5243,81.3921,81.5243,25200.0
2014-04-04 15:00:00,98.67,98.67,98.51,98.58,21400.0,81.5078,81.5078,81.3756,81.4334,21400.0
2014-04-04 15:10:00,98.6,98.96,98.57,98.96,51400.0,81.4499,81.7473,81.4252,81.7473,51400.0
2014-04-04 15:20:00,98.9,99.1,98.84,99.06,44200.0,81.6978,81.863,81.6482,81.8299,44200.0
2014-04-04 15:30:00,99.04,99.08,98.86,98.88,43400.0,81.8134,81.8464,81.6647,81.6812,43400.0
2014-04-04 15:40:00,98.89,98.97,98.74,98.94,69000.0,81.6895,81.7556,81.5656,81.7308,69000.0
2014-04-04 15:50:00,98.94,99.08,98.85,98.89,169800.0,81.7308,81.8464,81.6565,81.6895,169800.0
2014-04-07 09:30:00,98.64,98.87,98.42,98.48,39600.0,81.483,81.673,81.3012,81.3508,39600.0
2014-04-07 09:40:00,98.48,98.5,97.78,98.0,29600.0,81.3508,81.3673,80.7726,80.9543,29600.0
2014-04-07 09:50:00,98.06,98.39,98.02,98.39,49000.0,81.0039,81.2765,80.9708,81.2765,49000.0
2014-04-07 10:00:00,98.34,98.34,98.05,98.2,32800.0,81.2352,81.2352,80.9956,81.1195,32800.0
2014-04-07 10:10:00,98.25,98.31,97.96,98.23,43200.0,81.1608,81.2104,80.9213,81.1443,43200.0
2014-04-07 10:20:00,98.25,98.47,98.17,98.17,38600.0,81.1608,81.3426,81.0947,81.0947,38600.0
2014-04-07 10:30:00,98.13,98.35,97.98,98.06,37400.0,81.0617,81.2434,80.9378,81.0039,37400.0
2014-04-07 10:40:00,97.99,98.17,97.84,97.88,51800.0,80.946,81.0947,80.8221,80.8552,51800.0
2014-04-07 10:50:00,97.85,97.85,97.53,97.58,34400.0,80.8304,80.8304,80.566,80.6074,34400.0
2014-04-07 11:00:00,97.53,97.66,97.29,97.29,47000.0,80.566,80.6734,80.3678,80.3678,47000.0
2014-04-07 11:10:00,97.29,97.33,97.05,97.13,45600.0,80.3678,80.4008,80.1695,80.2356,45600.0
2014-04-07 11:20:00,97.13,97.13,96.88,96.93,34600.0,80.2356,80.2356,80.0291,80.0704,34600.0
2014-04-07 11:30:00,96.94,96.99,96.81,96.88,36400.0,80.0787,80.12,79.9713,80.0291,36400.0
2014-04-07 11:40:00,96.88,96.88,96.66,96.73,53400.0,80.0291,80.0291,79.8474,79.9052,53400.0
2014-04-07 11:50:00,96.79,96.79,96.57,96.61,35800.0,79.9548,79.9548,79.773,79.8061,35800.0
2014-04-07 12:00:00,96.6,96.67,96.46,96.46,26000.0,79.7978,79.8556,79.6822,79.6822,26000.0
2014-04-07 12:10:00,96.48,96.52,96.14,96.24,35200.0,79.6987,79.7317,79.4178,79.5004,35200.0
2014-04-07 12:20:00,96.23,96.38,96.21,96.34,18200.0,79.4922,79.6161,79.4756,79.583,18200.0
2014-04-07 12:30:00,96.32,96.67,96.27,96.58,39000.0,79.5665,79.8556,79.5252,79.7813,39000.0
2014-04-07 12:40:00,96.61,96.83,96.61,96.77,31200.0,79.8061,79.9878,79.8061,79.9382,31200.0
2014-04-07 12:50:00,96.79,96.88,96.77,96.82,17800.0,79.9548,80.0291,79.9382,79.9795,17800.0
2014-04-07 13:00:00,96.86,96.88,96.49,96.56,24200.0,80.0126,80.0291,79.7069,79.7648,24200.0
2014-04-07 13:10:00,96.46,96.53,96.36,96.36,22200.0,79.6822,79.74,79.5996,79.5996,22200.0
2014-04-07 13:20:00,96.38,96.64,96.37,96.48,16600.0,79.6161,79.8309,79.6078,79.6987,16600.0
2014-04-07 13:30:00,96.47,96.5,96.25,96.25,14800.0,79.6904,79.7152,79.5087,79.5087,14800.0
2014-04-07 13:40:00,96.24,96.36,96.23,96.31,14800.0,79.5004,79.5996,79.4922,79.5583,14800.0
2014-04-07 13:50:00,96.32,96.42,96.23,96.39,8800.0,79.5665,79.6491,79.4922,79.6243,8800.0
2014-04-07 14:00:00,96.44,96.51,96.37,96.48,16200.0,79.6656,79.7235,79.6078,79.6987,16200.0
2014-04-07 14:10:00,96.47,96.52,96.33,96.33,27000.0,79.6904,79.7317,79.5748,79.5748,27000.0
2014-04-07 14:20:00,96.33,96.4,96.28,96.3,22200.0,79.5748,79.6326,79.5335,79.55,22200.0
2014-04-07 14:30:00,96.3,96.35,96.17,96.33,15400.0,79.55,79.5913,79.4426,79.5748,15400.0
2014-04-07 14:40:00,96.3,96.56,96.3,96.53,25400.0,79.55,79.7648,79.55,79.74,25400.0
2014-04-07 14:50:00,96.57,96.97,96.57,96.93,54800.0,79.773,80.1035,79.773,80.0704,54800.0
2014-04-07 15:00:00,96.94,96.95,96.85,96.9,54200.0,80.0787,80.0869,80.0043,80.0456,54200.0
2014-04-07 15:10:00,96.91,96.95,96.85,96.95,55000.0,80.0539,80.0869,80.0043,80.0869,55000.0
2014-04-07 15:20:00,96.92,97.03,96.81,97.01,49400.0,80.0622,80.153,79.9713,80.1365,49400.0
2014-04-07 15:30:00,97.04,97.04,96.83,96.89,78000.0,80.1613,80.1613,79.9878,80.0374,78000.0
2014-04-07 15:40:00,96.87,96.93,96.68,96.69,85800.0,80.0208,80.0704,79.8639,79.8722,85800.0
2014-04-07 15:50:00,96.69,96.71,96.49,96.54,253800.0,79.8722,79.8887,79.7069,79.7482,253800.0
2014-04-08 09:30:00,96.44,96.99,96.26,96.88,42800.0,79.6656,80.12,79.5169,80.0291,42800.0
2014-04-08 09:40:00,96.89,97.07,96.5,96.51,9600.0,80.0374,80.1861,79.7152,79.7235,9600.0
2014-04-08 09:50:00,96.42,96.47,96.11,96.16,50000.0,79.6491,79.6904,79.393,79.4343,50000.0
2014-04-08 10:00:00,96.16,96.42,96.05,96.16,26000.0,79.4343,79.6491,79.3435,79.4343,26000.0
2014-04-08 10:10:00,96.1,96.1,95.75,95.89,20000.0,79.3848,79.3848,79.0957,79.2113,20000.0
2014-04-08 10:20:00,95.86,95.86,95.15,95.29,65600.0,79.1865,79.1865,78.6,78.7157,65600.0
2014-04-08 10:30:00,95.28,95.56,95.21,95.48,45800.0,78.7074,78.9387,78.6496,78.8726,45800.0
2014-04-08 10:40:00,95.48,95.6,95.28,95.45,25000.0,78.8726,78.9717,78.7074,78.8478,25000.0
2014-04-08 10:50:00,95.44,95.58,95.34,95.45,79800.0,78.8396,78.9552,78.757,78.8478,79800.0
2014-04-08 11:00:00,95.51,96.06,95.49,96.03,27400.0,78.8974,79.3517,78.8809,79.327,27400.0
2014-04-08 11:10:00,96.03,96.28,95.86,96.21,29200.0,79.327,79.5335,79.1865,79.4756,29200.0
2014-04-08 11:20:00,96.29,96.35,96.16,96.16,21600.0,79.5417,79.5913,79.4343,79.4343,21600.0
2014-04-08 11:30:00,96.09,96.15,95.92,95.99,30800.0,79.3765,79.4261,79.2361,79.2939,30800.0
2014-04-08 11:40:00,95.97,96.07,95.89,95.92,23000.0,79.2774,79.36,79.2113,79.2361,23000.0
2014-04-08 11:50:00,95.89,96.22,95.89,96.15,36800.0,79.2113,79.4839,79.2113,79.4261,36800.0
2014-04-08 12:00:00,96.13,96.14,95.95,96.02,43200.0,79.4096,79.4178,79.2609,79.3187,43200.0
2014-04-08 12:10:00,95.98,96.04,95.93,95.98,25800.0,79.2857,79.3352,79.2443,79.2857,25800.0
2014-04-08 12:20:00,95.98,96.02,95.9,96.0,24400.0,79.2857,79.3187,79.2196,79.3022,24400.0
2014-04-08 12:30:00,96.01,96.02,95.88,95.98,20200.0,79.3104,79.3187,79.203,79.2857,20200.0
2014-04-08 12:40:00,95.94,95.98,95.83,95.96,15200.0,79.2526,79.2857,79.1617,79.2691,15200.0
2014-04-08 12:50:00,95.91,96.01,95.88,95.92,16400.0,79.2278,79.3104,79.203,79.2361,16400.0
2014-04-08 13:00:00,95.98,96.01,95.95,96.0,35400.0,79.2857,79.3104,79.2609,79.3022,35400.0
2014-04-08 13:10:00,96.0,96.17,95.94,96.15,52200.0,79.3022,79.4426,79.2526,79.4261,52200.0
2014-04-08 13:20:00,96.17,96.49,96.16,96.39,33200.0,79.4426,79.7069,79.4343,79.6243,33200.0
2014-04-08 13:30:00,96.33,96.46,96.28,96.44,31000.0,79.5748,79.6822,79.5335,79.6656,31000.0
2014-04-08 13:40:00,96.41,96.52,96.39,96.45,13000.0,79.6409,79.7317,79.6243,79.6739,13000.0
2014-04-08 13:50:00,96.46,96.46,96.36,96.38,8600.0,79.6822,79.6822,79.5996,79.6161,8600.0
2014-04-08 14:00:00,96.38,96.45,96.23,96.24,46000.0,79.6161,79.6739,79.4922,79.5004,46000.0
2014-04-08 14:10:00,96.22,96.36,96.08,96.12,27200.0,79.4839,79.5996,79.3683,79.4013,27200.0
2014-04-08 14:20:00,96.14,96.29,96.08,96.27,21400.0,79.4178,79.5417,79.3683,79.5252,21400.0
2014-04-08 14:30:00,96.2,96.29,96.1,96.1,20600.0,79.4674,79.5417,79.3848,79.3848,20600.0
2014-04-08 14:40:00,96.13,96.23,96.03,96.19,27200.0,79.4096,79.4922,79.327,79.4591,27200.0
2014-04-08 14:50:00,96.23,96.29,96.14,96.14,20400.0,79.4922,79.5417,79.4178,79.4178,20400.0
2014-04-08 15:00:00,96.12,96.15,95.97,96.04,27200.0,79.4013,79.4261,79.2774,79.3352,27200.0
2014-04-08 15:10:00,96.03,96.23,95.97,96.22,31600.0,79.327,79.4922,79.2774,79.4839,31600.0
2014-04-08 15:20:00,96.19,96.43,96.19,96.41,26600.0,79.4591,79.6574,79.4591,79.6409,26600.0
2014-04-08 15:30:00,96.39,96.49,96.36,96.42,22800.0,79.6243,79.7069,79.5996,79.6491,22800.0
2014-04-08 15:40:00,96.45,96.55,96.29,96.3,87800.0,79.6739,79.7565,79.5417,79.55,87800.0
2014-04-08 15:50:00,96.31,96.36,96.2,96.26,139200.0,79.5583,79.5996,79.4674,79.5169,139200.0
2014-04-09 09:30:00,96.35,96.72,96.25,96.55,25800.0,79.5913,79.8969,79.5087,79.7565,25800.0
2014-04-09 09:40:00,96.66,96.71,96.0,96.0,22400.0,79.8474,79.8887,79.3022,79.3022,22400.0
2014-04-09 09:50:00,96.08,96.56,95.86,96.39,49600.0,79.3683,79.7648,79.1865,79.6243,49600.0
2014-04-09 10:00:00,96.29,96.54,96.22,96.54,21000.0,79.5417,79.7482,79.4839,79.7482,21000.0
2014-04-09 10:10:00,96.46,96.58,96.32,96.48,23600.0,79.6822,79.7813,79.5665,79.6987,23600.0
2014-04-09 10:20:00,96.44,96.59,96.44,96.48,16400.0,79.6656,79.7895,79.6656,79.6987,16400.0
2014-04-09 10:30:00,96.54,96.72,96.54,96.67,14600.0,79.7482,79.8969,79.7482,79.8556,14600.0
2014-04-09 10:40:00,96.65,96.83,96.65,96.81,32800.0,79.8391,79.9878,79.8391,79.9713,32800.0
2014-04-09 10:50:00,96.85,96.86,96.69,96.72,8800.0,80.0043,80.0126,79.8722,79.8969,8800.0
2014-04-09 11:00:00,96.67,96.75,96.51,96.57,9000.0,79.8556,79.9217,79.7235,79.773,9000.0
2014-04-09 11:10:00,96.54,96.79,96.49,96.78,16800.0,79.7482,79.9548,79.7069,79.9465,16800.0
2014-04-09 11:20:00,96.75,96.77,96.63,96.63,29600.0,79.9217,79.9382,79.8226,79.8226,29600.0
2014-04-09 11:30:00,96.55,96.86,96.55,96.85,19200.0,79.7565,80.0126,79.7565,80.0043,19200.0
2014-04-09 11:40:00,96.86,97.07,96.86,97.05,20400.0,80.0126,80.1861,80.0126,80.1695,20400.0
2014-04-09 11:50:00,97.04,97.13,97.0,97.08,7400.0,80.1613,80.2356,80.1282,80.1943,7400.0
2014-04-09 12:00:00,97.08,97.11,97.0,97.02,10400.0,80.1943,80.2191,80.1282,80.1448,10400.0
2014-04-09 12:10:00,97.01,97.06,96.92,96.99,11600.0,80.1365,80.1778,80.0622,80.12,11600.0
2014-04-09 12:20:00,96.99,97.26,96.96,97.25,18800.0,80.12,80.343,80.0952,80.3348,18800.0
2014-04-09 12:30:00,97.2,97.23,97.16,97.21,10800.0,80.2934,80.3182,80.2604,80.3017,10800.0
2014-04-09 12:40:00,97.21,97.21,97.14,97.15,18600.0,80.3017,80.3017,80.2439,80.2521,18600.0
2014-04-09 12:50:00,97.15,97.17,97.05,97.13,21600.0,80.2521,80.2687,80.1695,80.2356,21600.0
2014-04-09 13:00:00,97.11,97.25,97.11,97.22,12800.0,80.2191,80.3348,80.2191,80.31,12800.0
2014-04-09 13:10:00,97.23,97.32,97.18,97.3,15200.0,80.3182,80.3926,80.2769,80.3761,15200.0
2014-04-09 13:20:00,97.36,97.44,97.3,97.38,7400.0,80.4256,80.4917,80.3761,80.4421,7400.0
2014-04-09 13:30:00,97.38,97.58,97.29,97.57,30400.0,80.4421,80.6074,80.3678,80.5991,30400.0
2014-04-09 13:40:00,97.57,97.57,97.36,97.36,21800.0,80.5991,80.5991,80.4256,80.4256,21800.0
2014-04-09 13:50:00,97.35,97.39,97.22,97.22,14600.0,80.4174,80.4504,80.31,80.31,14600.0
2014-04-09 14:00:00,97.23,97.8,97.23,97.64,80400.0,80.3182,80.7891,80.3182,80.6569,80400.0
2014-04-09 14:10:00,97.64,97.78,97.5,97.73,44400.0,80.6569,80.7726,80.5413,80.7313,44400.0
2014-04-09 14:20:00,97.75,97.99,97.75,97.89,31200.0,80.7478,80.946,80.7478,80.8634,31200.0
2014-04-09 14:30:00,97.89,97.91,97.73,97.8,26200.0,80.8634,80.88,80.7313,80.7891,26200.0
2014-04-09 14:40:00,97.8,97.81,97.64,97.67,20200.0,80.7891,80.7973,80.6569,80.6817,20200.0
2014-04-09 14:50:00,97.62,97.62,97.39,97.42,26000.0,80.6404,80.6404,80.4504,80.4752,26000.0
2014-04-09 15:00:00,97.41,97.57,97.35,97.48,25000.0,80.4669,80.5991,80.4174,80.5247,25000.0
2014-04-09 15:10:00,97.49,97.63,97.47,97.6,20600.0,80.533,80.6487,80.5165,80.6239,20600.0
2014-04-09 15:20:00,97.61,97.77,97.61,97.66,31800.0,80.6321,80.7643,80.6321,80.6734,31800.0
2014-04-09 15:30:00,97.68,97.78,97.57,97.76,39600.0,80.69,80.7726,80.5991,80.756,39600.0
2014-04-09 15:40:00,97.76,97.89,97.73,97.89,58200.0,80.756,80.8634,80.7313,80.8634,58200.0
2014-04-09 15:50:00,97.88,97.96,97.78,97.84,144200.0,80.8552,80.9213,80.7726,80.8221,144200.0
2014-04-10 09:30:00,97.99,98.09,97.47,97.95,34200.0,80.946,81.0286,80.5165,80.913,34200.0
2014-04-10 09:40:00,97.95,98.1,97.49,97.49,22200.0,80.913,81.0369,80.533,80.533,22200.0
2014-04-10 09:50:00,97.56,97.6,97.41,97.53,16200.0,80.5908,80.6239,80.4669,80.566,16200.0
2014-04-10 10:00:00,97.55,97.71,97.45,97.61,20000.0,80.5826,80.7147,80.5,80.6321,20000.0
2014-04-10 10:10:00,97.66,97.83,97.59,97.61,12800.0,80.6734,80.8139,80.6156,80.6321,12800.0
2014-04-10 10:20:00,97.61,97.67,97.49,97.58,20400.0,80.6321,80.6817,80.533,80.6074,20400.0
2014-04-10 10:30:00,97.63,97.66,97.31,97.31,26000.0,80.6487,80.6734,80.3843,80.3843,26000.0
2014-04-10 10:40:00,97.31,97.35,97.11,97.24,31000.0,80.3843,80.4174,80.2191,80.3265,31000.0
2014-04-10 10:50:00,97.25,97.25,96.83,96.83,12800.0,80.3348,80.3348,79.9878,79.9878,12800.0
2014-04-10 11:00:00,96.79,96.79,96.43,96.5,36800.0,79.9548,79.9548,79.6574,79.7152,36800.0
2014-04-10 11:10:00,96.46,96.75,96.39,96.64,19200.0,79.6822,79.9217,79.6243,79.8309,19200.0
2014-04-10 11:20:00,96.6,96.6,96.38,96.38,22800.0,79.7978,79.7978,79.6161,79.6161,22800.0
2014-04-10 11:30:00,96.38,96.5,96.35,96.36,30000.0,79.6161,79.7152,79.5913,79.5996,30000.0
2014-04-10 11:40:00,96.36,96.54,96.27,96.3,29800.0,79.5996,79.7482,79.5252,79.55,29800.0
2014-04-10 11:50:00,96.3,96.3,96.08,96.08,26000.0,79.55,79.55,79.3683,79.3683,26000.0
2014-04-10 12:00:00,96.08,96.19,95.9,95.93,44000.0,79.3683,79.4591,79.2196,79.2443,44000.0
2014-04-10 12:10:00,95.88,96.02,95.78,96.0,50600.0,79.203,79.3187,79.1204,79.3022,50600.0
2014-04-10 12:20:00,96.01,96.1,95.86,95.86,30000.0,79.3104,79.3848,79.1865,79.1865,30000.0
2014-04-10 12:30:00,95.9,95.99,95.83,95.83,28200.0,79.2196,79.2939,79.1617,79.1617,28200.0
2014-04-10 12:40:00,95.84,95.89,95.67,95.89,48400.0,79.17,79.2113,79.0296,79.2113,48400.0
2014-04-10 12:50:00,95.86,95.86,95.68,95.76,12800.0,79.1865,79.1865,79.0378,79.1039,12800.0
2014-04-10 13:00:00,95.72,95.89,95.64,95.88,19000.0,79.0709,79.2113,79.0048,79.203,19000.0
2014-04-10 13:10:00,95.93,96.02,95.61,95.64,18200.0,79.2443,79.3187,78.98,79.0048,18200.0
2014-04-10 13:20:00,95.52,95.57,95.23,95.34,50200.0,78.9057,78.947,78.6661,78.757,50200.0
2014-04-10 13:30:00,95.34,95.41,95.3,95.33,45400.0,78.757,78.8148,78.7239,78.7487,45400.0
2014-04-10 13:40:00,95.33,95.33,95.23,95.26,25800.0,78.7487,78.7487,78.6661,78.6909,25800.0
2014-04-10 13:50:00,95.27,95.66,95.2,95.63,50600.0,78.6991,79.0213,78.6413,78.9965,50600.0
2014-04-10 14:00:00,95.64,95.72,95.62,95.72,23200.0,79.0048,79.0709,78.9883,79.0709,23200.0
2014-04-10 14:10:00,95.67,96.01,95.65,95.92,36200.0,79.0296,79.3104,79.013,79.2361,36200.0
2014-04-10 14:20:00,95.88,95.91,95.59,95.63,20200.0,79.203,79.2278,78.9635,78.9965,20200.0
2014-04-10 14:30:00,95.6,95.6,95.46,95.55,39000.0,78.9717,78.9717,78.8561,78.9304,39000.0
2014-04-10 14:40:00,95.56,95.62,95.33,95.33,24000.0,78.9387,78.9883,78.7487,78.7487,24000.0
2014-04-10 14:50:00,95.31,95.5,95.3,95.41,31000.0,78.7322,78.8891,78.7239,78.8148,31000.0
2014-04-10 15:00:00,95.39,95.41,94.95,95.02,49000.0,78.7983,78.8148,78.4348,78.4926,49000.0
2014-04-10 15:10:00,94.97,95.29,94.95,95.28,27400.0,78.4513,78.7157,78.4348,78.7074,27400.0
2014-04-10 15:20:00,95.29,95.3,95.08,95.16,24200.0,78.7157,78.7239,78.5422,78.6083,24200.0
2014-04-10 15:30:00,95.13,95.33,95.08,95.27,30200.0,78.5835,78.7487,78.5422,78.6991,30200.0
2014-04-10 15:40:00,95.25,95.38,95.16,95.36,52000.0,78.6826,78.79,78.6083,78.7735,52000.0
2014-04-10 15:50:00,95.36,95.36,94.98,95.0,228800.0,78.7735,78.7735,78.4596,78.4761,228800.0
2014-04-11 09:30:00,94.7,94.83,94.13,94.83,52800.0,78.2283,78.3357,77.7574,78.3357,52800.0
2014-04-11 09:40:00,94.8,95.14,94.66,94.7,29000.0,78.3109,78.5918,78.1952,78.2283,29000.0
2014-04-11 09:50:00,94.83,95.39,94.79,94.92,23800.0,78.3357,78.7983,78.3026,78.41,23800.0
2014-04-11 10:00:00,94.77,94.79,94.5,94.6,45800.0,78.2861,78.3026,78.0631,78.1457,45800.0
2014-04-11 10:10:00,94.63,94.83,94.35,94.46,22400.0,78.1705,78.3357,77.9392,78.03,22400.0
2014-04-11 10:20:00,94.47,94.98,94.47,94.89,17400.0,78.0383,78.4596,78.0383,78.3852,17400.0
2014-04-11 10:30:00,94.83,95.11,94.72,94.99,20400.0,78.3357,78.567,78.2448,78.4678,20400.0
2014-04-11 10:40:00,94.86,95.06,94.86,94.92,41000.0,78.3605,78.5257,78.3605,78.41,41000.0
2014-04-11 10:50:00,94.91,95.28,94.89,95.2,21400.0,78.4018,78.7074,78.3852,78.6413,21400.0
2014-04-11 11:00:00,95.17,95.22,94.97,95.02,28400.0,78.6165,78.6578,78.4513,78.4926,28400.0
2014-04-11 11:10:00,94.99,95.25,94.92,95.14,19600.0,78.4678,78.6826,78.41,78.5918,19600.0
2014-04-11 11:20:00,95.09,95.11,94.66,94.67,25400.0,78.5505,78.567,78.1952,78.2035,25400.0
2014-04-11 11:30:00,94.75,94.76,94.36,94.46,36600.0,78.2696,78.2779,77.9474,78.03,36600.0
2014-04-11 11:40:00,94.54,94.64,94.32,94.32,14400.0,78.0961,78.1787,77.9144,77.9144,14400.0
2014-04-11 11:50:00,94.33,94.45,94.19,94.45,26000.0,77.9226,78.0218,77.807,78.0218,26000.0
2014-04-11 12:00:00,94.43,94.8,94.43,94.67,32600.0,78.0053,78.3109,78.0053,78.2035,32600.0
2014-04-11 12:10:00,94.54,94.69,94.39,94.69,12400.0,78.0961,78.22,77.9722,78.22,12400.0
2014-04-11 12:20:00,94.61,94.64,94.51,94.57,13000.0,78.1539,78.1787,78.0713,78.1209,13000.0
2014-04-11 12:30:00,94.57,94.6,94.48,94.6,18600.0,78.1209,78.1457,78.0466,78.1457,18600.0
2014-04-11 12:40:00,94.67,94.75,94.6,94.6,8200.0,78.2035,78.2696,78.1457,78.1457,8200.0
2014-04-11 12:50:00,94.6,94.6,94.48,94.58,6400.0,78.1457,78.1457,78.0466,78.1292,6400.0
2014-04-11 13:00:00,94.63,94.66,94.33,94.46,18000.0,78.1705,78.1952,77.9226,78.03,18000.0
2014-04-11 13:10:00,94.47,94.54,94.36,94.39,7000.0,78.0383,78.0961,77.9474,77.9722,7000.0
2014-04-11 13:20:00,94.42,94.42,94.3,94.3,10600.0,77.997,77.997,77.8979,77.8979,10600.0
2014-04-11 13:30:00,94.38,94.55,94.23,94.55,12000.0,77.9639,78.1044,77.84,78.1044,12000.0
2014-04-11 13:40:00,94.58,94.67,94.5,94.58,8000.0,78.1292,78.2035,78.0631,78.1292,8000.0
2014-04-11 13:50:00,94.56,94.56,94.4,94.4,5000.0,78.1126,78.1126,77.9805,77.9805,5000.0
2014-04-11 14:00:00,94.39,94.57,94.39,94.5,11200.0,77.9722,78.1209,77.9722,78.0631,11200.0
2014-04-11 14:10:00,94.47,94.47,94.29,94.37,11400.0,78.0383,78.0383,77.8896,77.9557,11400.0
2014-04-11 14:20:00,94.35,94.42,94.24,94.38,21800.0,77.9392,77.997,77.8483,77.9639,21800.0
2014-04-11 14:30:00,94.31,94.31,94.19,94.19,13600.0,77.9061,77.9061,77.807,77.807,13600.0
2014-04-11 14:40:00,94.18,94.21,94.03,94.03,21000.0,77.7987,77.8235,77.6748,77.6748,21000.0
2014-04-11 14:50:00,94.05,94.29,94.0,94.21,21000.0,77.6913,77.8896,77.65,77.8235,21000.0
2014-04-11 15:00:00,94.21,94.29,94.1,94.29,14800.0,77.8235,77.8896,77.7326,77.8896,14800.0
2014-04-11 15:10:00,94.28,94.31,94.17,94.22,24600.0,77.8813,77.9061,77.7905,77.8318,24600.0
2014-04-11 15:20:00,94.27,94.42,94.27,94.27,26600.0,77.8731,77.997,77.8731,77.8731,26600.0
2014-04-11 15:30:00,94.25,94.26,94.1,94.14,33000.0,77.8566,77.8648,77.7326,77.7657,33000.0
2014-04-11 15:40:00,94.15,94.24,93.98,94.11,72000.0,77.774,77.8483,77.6335,77.7409,72000.0
2014-04-11 15:50:00,94.09,94.1,93.82,93.93,130000.0,77.7244,77.7326,77.5014,77.5922,130000.0
2014-04-14 09:30:00,94.58,94.58,94.13,94.42,45200.0,78.1292,78.1292,77.7574,77.997,45200.0
2014-04-14 09:40:00,94.4,94.85,94.4,94.66,28200.0,77.9805,78.3522,77.9805,78.1952,28200.0
2014-04-14 09:50:00,94.54,94.64,94.21,94.41,39000.0,78.0961,78.1787,77.8235,77.9887,39000.0
2014-04-14 10:00:00,94.39,94.6,94.25,94.56,22600.0,77.9722,78.1457,77.8566,78.1126,22600.0
2014-04-14 10:10:00,94.44,94.52,94.29,94.36,9200.0,78.0135,78.0796,77.8896,77.9474,9200.0
2014-04-14 10:20:00,94.45,94.54,94.23,94.41,16400.0,78.0218,78.0961,77.84,77.9887,16400.0
2014-04-14 10:30:00,94.49,94.53,94.34,94.35,26000.0,78.0548,78.0879,77.9309,77.9392,26000.0
2014-04-14 10:40:00,94.38,94.44,94.31,94.4,24400.0,77.9639,78.0135,77.9061,77.9805,24400.0
2014-04-14 10:50:00,94.44,94.78,94.43,94.69,56000.0,78.0135,78.2944,78.0053,78.22,56000.0
2014-04-14 11:00:00,94.67,94.72,94.52,94.55,21000.0,78.2035,78.2448,78.0796,78.1044,21000.0
2014-04-14 11:10:00,94.53,94.57,94.42,94.49,22400.0,78.0879,78.1209,77.997,78.0548,22400.0
2014-04-14 11:20:00,94.56,94.56,94.38,94.47,14400.0,78.1126,78.1126,77.9639,78.0383,14400.0
2014-04-14 11:30:00,94.5,94.58,94.43,94.43,21400.0,78.0631,78.1292,78.0053,78.0053,21400.0
2014-04-14 11:40:00,94.42,94.48,94.36,94.45,57000.0,77.997,78.0466,77.9474,78.0218,57000.0
2014-04-14 11:50:00,94.42,94.49,94.26,94.3,9400.0,77.997,78.0548,77.8648,77.8979,9400.0
2014-04-14 12:00:00,94.4,94.45,94.33,94.4,6600.0,77.9805,78.0218,77.9226,77.9805,6600.0
2014-04-14 12:10:00,94.46,94.53,94.42,94.46,7600.0,78.03,78.0879,77.997,78.03,7600.0
2014-04-14 12:20:00,94.45,94.49,94.41,94.41,17400.0,78.0218,78.0548,77.9887,77.9887,17400.0
2014-04-14 12:30:00,94.46,94.63,94.46,94.54,17600.0,78.03,78.1705,78.03,78.0961,17600.0
2014-04-14 12:40:00,94.54,94.57,94.46,94.51,10800.0,78.0961,78.1209,78.03,78.0713,10800.0
2014-04-14 12:50:00,94.49,94.55,94.49,94.52,8200.0,78.0548,78.1044,78.0548,78.0796,8200.0
2014-04-14 13:00:00,94.51,94.57,94.45,94.52,5600.0,78.0713,78.1209,78.0218,78.0796,5600.0
2014-04-14 13:10:00,94.5,94.5,94.38,94.39,10000.0,78.0631,78.0631,77.9639,77.9722,10000.0
2014-04-14 13:20:00,94.37,94.45,94.33,94.38,16400.0,77.9557,78.0218,77.9226,77.9639,16400.0
2014-04-14 13:30:00,94.4,94.55,94.39,94.49,11400.0,77.9805,78.1044,77.9722,78.0548,11400.0
2014-04-14 13:40:00,94.54,94.54,94.38,94.38,11200.0,78.0961,78.0961,77.9639,77.9639,11200.0
2014-04-14 13:50:00,94.36,94.42,94.32,94.36,10200.0,77.9474,77.997,77.9144,77.9474,10200.0
2014-04-14 14:00:00,94.38,94.47,94.29,94.45,15400.0,77.9639,78.0383,77.8896,78.0218,15400.0
2014-04-14 14:10:00,94.48,94.49,94.31,94.32,10400.0,78.0466,78.0548,77.9061,77.9144,10400.0
2014-04-14 14:20:00,94.28,94.33,94.06,94.06,46600.0,77.8813,77.9226,77.6996,77.6996,46600.0
2014-04-14 14:30:00,94.08,94.08,93.92,94.06,51800.0,77.7161,77.7161,77.584,77.6996,51800.0
2014-04-14 14:40:00,94.07,94.1,93.97,93.99,38600.0,77.7079,77.7326,77.6253,77.6418,38600.0
2014-04-14 14:50:00,94.04,94.09,93.94,93.98,21400.0,77.6831,77.7244,77.6005,77.6335,21400.0
2014-04-14 15:00:00,93.95,93.95,93.8,93.86,36800.0,77.6087,77.6087,77.4848,77.5344,36800.0
2014-04-14 15:10:00,93.8,93.86,93.57,93.64,31600.0,77.4848,77.5344,77.2948,77.3527,31600.0
2014-04-14 15:20:00,93.69,93.8,93.64,93.71,16600.0,77.394,77.4848,77.3527,77.4105,16600.0
2014-04-14 15:30:00,93.79,94.09,93.79,94.05,50600.0,77.4766,77.7244,77.4766,77.6913,50600.0
2014-04-14 15:40:00,94.07,94.23,93.97,94.1,52200.0,77.7079,77.84,77.6253,77.7326,52200.0
2014-04-14 15:50:00,94.1,94.35,94.08,94.29,79000.0,77.7326,77.9392,77.7161,77.8896,79000.0
2014-04-15 09:30:00,94.32,94.32,93.96,94.05,52400.0,77.9144,77.9144,77.617,77.6913,52400.0
2014-04-15 09:40:00,94.09,94.49,93.98,94.49,50200.0,77.7244,78.0548,77.6335,78.0548,50200.0
2014-04-15 09:50:00,94.4,94.49,94.31,94.37,19600.0,77.9805,78.0548,77.9061,77.9557,19600.0
2014-04-15 10:00:00,94.43,94.58,94.24,94.32,36000.0,78.0053,78.1292,77.8483,77.9144,36000.0
2014-04-15 10:10:00,94.32,94.41,94.22,94.27,45400.0,77.9144,77.9887,77.8318,77.8731,45400.0
2014-04-15 10:20:00,94.31,94.31,93.83,93.86,46800.0,77.9061,77.9061,77.5096,77.5344,46800.0
2014-04-15 10:30:00,93.83,94.05,93.61,94.01,34600.0,77.5096,77.6913,77.3279,77.6583,34600.0
2014-04-15 10:40:00,94.03,94.11,93.87,94.03,45200.0,77.6748,77.7409,77.5427,77.6748,45200.0
2014-04-15 10:50:00,94.04,94.12,93.66,93.79,45200.0,77.6831,77.7492,77.3692,77.4766,45200.0
2014-04-15 11:00:00,93.77,93.77,93.51,93.64,33200.0,77.46,77.46,77.2453,77.3527,33200.0
2014-04-15 11:10:00,93.69,93.74,93.5,93.69,36400.0,77.394,77.4353,77.237,77.394,36400.0
2014-04-15 11:20:00,93.69,93.89,93.58,93.67,38800.0,77.394,77.5592,77.3031,77.3774,38800.0
2014-04-15 11:30:00,93.7,93.88,93.65,93.79,15800.0,77.4022,77.5509,77.3609,77.4766,15800.0
2014-04-15 11:40:00,93.81,93.81,93.36,93.46,31000.0,77.4931,77.4931,77.1214,77.204,31000.0
2014-04-15 11:50:00,93.37,93.48,93.21,93.26,30800.0,77.1296,77.2205,76.9975,77.0388,30800.0
2014-04-15 12:00:00,93.27,93.27,93.05,93.14,16600.0,77.047,77.047,76.8653,76.9396,16600.0
2014-04-15 12:10:00,93.08,93.27,93.06,93.17,12600.0,76.8901,77.047,76.8735,76.9644,12600.0
2014-04-15 12:20:00,93.22,93.22,92.98,93.15,16600.0,77.0057,77.0057,76.8075,76.9479,16600.0
2014-04-15 12:30:00,93.11,93.14,92.96,92.96,20000.0,76.9148,76.9396,76.7909,76.7909,20000.0
2014-04-15 12:40:00,92.95,93.13,92.7,92.75,30000.0,76.7827,76.9314,76.5762,76.6175,30000.0
2014-04-15 12:50:00,92.72,92.81,92.66,92.68,38600.0,76.5927,76.667,76.5431,76.5596,38600.0
2014-04-15 13:00:00,92.66,92.89,92.59,92.82,21600.0,76.5431,76.7331,76.4853,76.6753,21600.0
2014-04-15 13:10:00,92.82,93.01,92.76,92.92,20600.0,76.6753,76.8322,76.6257,76.7579,20600.0
2014-04-15 13:20:00,92.93,92.97,92.76,92.97,33400.0,76.7662,76.7992,76.6257,76.7992,33400.0
2014-04-15 13:30:00,92.91,93.25,92.86,93.1,19400.0,76.7496,77.0305,76.7083,76.9066,19400.0
2014-04-15 13:40:00,93.14,93.21,92.97,93.09,45600.0,76.9396,76.9975,76.7992,76.8983,45600.0
2014-04-15 13:50:00,93.09,93.44,93.08,93.4,24400.0,76.8983,77.1874,76.8901,77.1544,24400.0
2014-04-15 14:00:00,93.44,93.76,93.44,93.56,18400.0,77.1874,77.4518,77.1874,77.2866,18400.0
2014-04-15 14:10:00,93.5,93.66,93.39,93.4,33400.0,77.237,77.3692,77.1461,77.1544,33400.0
2014-04-15 14:20:00,93.48,93.64,93.42,93.62,24600.0,77.2205,77.3527,77.1709,77.3361,24600.0
2014-04-15 14:30:00,93.56,93.83,93.56,93.83,23400.0,77.2866,77.5096,77.2866,77.5096,23400.0
2014-04-15 14:40:00,93.86,94.01,93.79,93.94,30600.0,77.5344,77.6583,77.4766,77.6005,30600.0
2014-04-15 14:50:00,94.02,94.15,94.01,94.01,22200.0,77.6666,77.774,77.6583,77.6583,22200.0
2014-04-15 15:00:00,94.02,94.13,93.86,93.98,26800.0,77.6666,77.7574,77.5344,77.6335,26800.0
2014-04-15 15:10:00,93.94,94.26,93.92,94.24,28600.0,77.6005,77.8648,77.584,77.8483,28600.0
2014-04-15 15:20:00,94.24,94.32,94.1,94.32,44200.0,77.8483,77.9144,77.7326,77.9144,44200.0
2014-04-15 15:30:00,94.33,94.35,94.15,94.19,67400.0,77.9226,77.9392,77.774,77.807,67400.0
2014-04-15 15:40:00,94.19,94.27,94.12,94.27,69800.0,77.807,77.8731,77.7492,77.8731,69800.0
2014-04-15 15:50:00,94.27,94.36,94.22,94.27,119600.0,77.8731,77.9474,77.8318,77.8731,119600.0
2014-04-16 09:30:00,95.0,95.24,94.32,94.66,52200.0,78.4761,78.6744,77.9144,78.1952,52200.0
2014-04-16 09:40:00,94.66,94.86,94.47,94.54,35000.0,78.1952,78.3605,78.0383,78.0961,35000.0
2014-04-16 09:50:00,94.61,94.67,94.27,94.38,26800.0,78.1539,78.2035,77.8731,77.9639,26800.0
2014-04-16 10:00:00,94.38,94.58,94.25,94.42,40400.0,77.9639,78.1292,77.8566,77.997,40400.0
2014-04-16 10:10:00,94.42,94.7,94.39,94.64,28200.0,77.997,78.2283,77.9722,78.1787,28200.0
2014-04-16 10:20:00,94.71,94.85,94.57,94.6,26000.0,78.2365,78.3522,78.1209,78.1457,26000.0
2014-04-16 10:30:00,94.63,94.91,94.62,94.75,16800.0,78.1705,78.4018,78.1622,78.2696,16800.0
2014-04-16 10:40:00,94.78,94.8,94.46,94.72,28600.0,78.2944,78.3109,78.03,78.2448,28600.0
2014-04-16 10:50:00,94.71,94.86,94.67,94.85,58200.0,78.2365,78.3605,78.2035,78.3522,58200.0
2014-04-16 11:00:00,94.82,94.98,94.7,94.9,71800.0,78.3274,78.4596,78.2283,78.3935,71800.0
2014-04-16 11:10:00,94.9,95.31,94.9,95.17,20800.0,78.3935,78.7322,78.3935,78.6165,20800.0
2014-04-16 11:20:00,95.11,95.25,95.09,95.25,22400.0,78.567,78.6826,78.5505,78.6826,22400.0
2014-04-16 11:30:00,95.26,95.57,95.26,95.56,49400.0,78.6909,78.947,78.6909,78.9387,49400.0
2014-04-16 11:40:00,95.56,95.57,95.39,95.53,62000.0,78.9387,78.947,78.7983,78.9139,62000.0
2014-04-16 11:50:00,95.58,95.66,95.54,95.64,18200.0,78.9552,79.0213,78.9222,79.0048,18200.0
2014-04-16 12:00:00,95.62,95.86,95.53,95.76,28400.0,78.9883,79.1865,78.9139,79.1039,28400.0
2014-04-16 12:10:00,95.75,95.9,95.75,95.79,56200.0,79.0957,79.2196,79.0957,79.1287,56200.0
2014-04-16 12:20:00,95.79,95.79,95.54,95.74,20400.0,79.1287,79.1287,78.9222,79.0874,20400.0
2014-04-16 12:30:00,95.74,95.79,95.44,95.51,35600.0,79.0874,79.1287,78.8396,78.8974,35600.0
2014-04-16 12:40:00,95.54,95.66,95.49,95.54,49800.0,78.9222,79.0213,78.8809,78.9222,49800.0
2014-04-16 12:50:00,95.5,95.6,95.39,95.4,20800.0,78.8891,78.9717,78.7983,78.8065,20800.0
2014-04-16 13:00:00,95.45,95.55,95.36,95.5,16000.0,78.8478,78.9304,78.7735,78.8891,16000.0
2014-04-16 13:10:00,95.52,95.55,95.36,95.48,29400.0,78.9057,78.9304,78.7735,78.8726,29400.0
2014-04-16 13:20:00,95.49,95.7,95.47,95.58,26800.0,78.8809,79.0544,78.8644,78.9552,26800.0
2014-04-16 13:30:00,95.53,95.54,95.36,95.54,36000.0,78.9139,78.9222,78.7735,78.9222,36000.0
2014-04-16 13:40:00,95.56,95.64,95.44,95.55,11800.0,78.9387,79.0048,78.8396,78.9304,11800.0
2014-04-16 13:50:00,95.58,95.7,95.54,95.67,26600.0,78.9552,79.0544,78.9222,79.0296,26600.0
2014-04-16 14:00:00,95.7,95.76,95.47,95.57,25000.0,79.0544,79.1039,78.8644,78.947,25000.0
2014-04-16 14:10:00,95.58,95.72,95.2,95.33,79400.0,78.9552,79.0709,78.6413,78.7487,79400.0
2014-04-16 14:20:00,95.38,95.55,95.34,95.5,20600.0,78.79,78.9304,78.757,78.8891,20600.0
2014-04-16 14:30:00,95.49,95.68,95.48,95.65,40400.0,78.8809,79.0378,78.8726,79.013,40400.0
2014-04-16 14:40:00,95.6,95.7,95.5,95.63,22800.0,78.9717,79.0544,78.8891,78.9965,22800.0
2014-04-16 14:50:00,95.63,95.81,95.57,95.78,22600.0,78.9965,79.1452,78.947,79.1204,22600.0
2014-04-16 15:00:00,95.8,95.85,95.73,95.85,30000.0,79.137,79.1783,79.0791,79.1783,30000.0
2014-04-16 15:10:00,95.82,95.95,95.8,95.8,27600.0,79.1535,79.2609,79.137,79.137,27600.0
2014-04-16 15:20:00,95.79,95.94,95.74,95.89,37600.0,79.1287,79.2526,79.0874,79.2113,37600.0
2014-04-16 15:30:00,95.89,95.91,95.78,95.89,59800.0,79.2113,79.2278,79.1204,79.2113,59800.0
2014-04-16 15:40:00,95.89,95.97,95.75,95.78,104800.0,79.2113,79.2774,79.0957,79.1204,104800.0
2014-04-16 15:50:00,95.79,95.89,95.77,95.81,155200.0,79.1287,79.2113,79.1122,79.1452,155200.0
2014-04-17 09:30:00,100.0,100.0,98.24,98.75,354800.0,82.6064,82.6064,81.1526,81.5738,354800.0
2014-04-17 09:40:00,98.75,99.24,98.63,98.92,148400.0,81.5738,81.9786,81.4747,81.7143,148400.0
2014-04-17 09:50:00,98.63,99.24,98.55,99.24,131600.0,81.4747,81.9786,81.4086,81.9786,131600.0
2014-04-17 10:00:00,99.2,99.31,98.95,99.08,137000.0,81.9456,82.0364,81.7391,81.8464,137000.0
2014-04-17 10:10:00,99.04,99.63,99.0,99.63,56400.0,81.8134,82.3008,81.7804,82.3008,56400.0
2014-04-17 10:20:00,99.53,100.0,99.05,99.17,116400.0,82.2182,82.6064,81.8217,81.9208,116400.0
2014-04-17 10:30:00,99.18,99.67,99.18,99.63,119800.0,81.9291,82.3338,81.9291,82.3008,119800.0
2014-04-17 10:40:00,99.64,99.64,99.4,99.56,79000.0,82.309,82.309,82.1108,82.243,79000.0
2014-04-17 10:50:00,99.58,99.66,98.67,98.94,111200.0,82.2595,82.3256,81.5078,81.7308,111200.0
2014-04-17 11:00:00,98.9,99.34,98.9,99.09,157200.0,81.6978,82.0612,81.6978,81.8547,157200.0
2014-04-17 11:10:00,99.13,99.2,98.75,98.75,47200.0,81.8878,81.9456,81.5738,81.5738,47200.0
2014-04-17 11:20:00,98.75,98.78,98.49,98.71,58600.0,81.5738,81.5986,81.3591,81.5408,58600.0
2014-04-17 11:30:00,98.8,98.85,98.59,98.61,35200.0,81.6152,81.6565,81.4417,81.4582,35200.0
2014-04-17 11:40:00,98.58,98.85,98.56,98.67,22800.0,81.4334,81.6565,81.4169,81.5078,22800.0
2014-04-17 11:50:00,98.67,98.67,98.44,98.66,21600.0,81.5078,81.5078,81.3178,81.4995,21600.0
2014-04-17 12:00:00,98.62,98.75,98.27,98.36,24000.0,81.4665,81.5738,81.1773,81.2517,24000.0
2014-04-17 12:10:00,98.33,98.47,98.27,98.47,37200.0,81.2269,81.3426,81.1773,81.3426,37200.0
2014-04-17 12:20:00,98.45,98.51,98.41,98.48,47200.0,81.326,81.3756,81.293,81.3508,47200.0
2014-04-17 12:30:00,98.48,98.5,98.31,98.39,28800.0,81.3508,81.3673,81.2104,81.2765,28800.0
2014-04-17 12:40:00,98.41,98.5,98.33,98.5,28000.0,81.293,81.3673,81.2269,81.3673,28000.0
2014-04-17 12:50:00,98.5,98.5,98.38,98.45,38200.0,81.3673,81.3673,81.2682,81.326,38200.0
2014-04-17 13:00:00,98.48,98.51,98.44,98.44,30000.0,81.3508,81.3756,81.3178,81.3178,30000.0
2014-04-17 13:10:00,98.46,98.52,98.25,98.25,29600.0,81.3343,81.3839,81.1608,81.1608,29600.0
2014-04-17 13:20:00,98.25,98.5,98.25,98.47,30800.0,81.1608,81.3673,81.1608,81.3426,30800.0
2014-04-17 13:30:00,98.47,98.79,98.47,98.77,33200.0,81.3426,81.6069,81.3426,81.5904,33200.0
2014-04-17 13:40:00,98.78,99.02,98.76,98.92,23600.0,81.5986,81.7969,81.5821,81.7143,23600.0
2014-04-17 13:50:00,98.86,98.98,98.79,98.98,41400.0,81.6647,81.7638,81.6069,81.7638,41400.0
2014-04-17 14:00:00,98.99,99.09,98.98,99.01,51000.0,81.7721,81.8547,81.7638,81.7886,51000.0
2014-04-17 14:10:00,99.01,99.06,98.9,99.03,24600.0,81.7886,81.8299,81.6978,81.8051,24600.0
2014-04-17 14:20:00,98.99,99.17,98.99,99.16,30400.0,81.7721,81.9208,81.7721,81.9125,30400.0
2014-04-17 14:30:00,99.16,99.17,99.01,99.01,20200.0,81.9125,81.9208,81.7886,81.7886,20200.0
2014-04-17 14:40:00,99.04,99.36,99.04,99.21,44200.0,81.8134,82.0777,81.8134,81.9538,44200.0
2014-04-17 14:50:00,99.21,99.36,99.17,99.31,61800.0,81.9538,82.0777,81.9208,82.0364,61800.0
2014-04-17 15:00:00,99.32,99.39,99.22,99.39,42800.0,82.0447,82.1025,81.9621,82.1025,42800.0
2014-04-17 15:10:00,99.35,99.54,99.34,99.54,38600.0,82.0695,82.2264,82.0612,82.2264,38600.0
2014-04-17 15:20:00,99.52,99.66,99.52,99.61,67400.0,82.2099,82.3256,82.2099,82.2843,67400.0
2014-04-17 15:30:00,99.61,99.62,99.36,99.39,59600.0,82.2843,82.2925,82.0777,82.1025,59600.0
2014-04-17 15:40:00,99.38,99.68,99.36,99.67,106200.0,82.0943,82.3421,82.0777,82.3338,106200.0
2014-04-17 15:50:00,99.66,99.89,99.53,99.74,342400.0,82.3256,82.5156,82.2182,82.3917,342400.0
2014-04-21 09:30:00,99.05,99.3,98.57,98.61,217200.0,81.8217,82.0282,81.4252,81.4582,217200.0
2014-04-21 09:40:00,98.59,99.02,98.59,98.83,46000.0,81.4417,81.7969,81.4417,81.6399,46000.0
2014-04-21 09:50:00,98.95,99.38,98.88,99.38,53800.0,81.7391,82.0943,81.6812,82.0943,53800.0
2014-04-21 10:00:00,99.32,99.7,99.32,99.69,93800.0,82.0447,82.3586,82.0447,82.3503,93800.0
2014-04-21 10:10:00,99.71,99.71,99.31,99.31,45600.0,82.3669,82.3669,82.0364,82.0364,45600.0
2014-04-21 10:20:00,99.32,99.32,99.08,99.1,33600.0,82.0447,82.0447,81.8464,81.863,33600.0
2014-04-21 10:30:00,99.02,99.02,98.58,98.64,37800.0,81.7969,81.7969,81.4334,81.483,37800.0
2014-04-21 10:40:00,98.64,98.69,98.39,98.41,55400.0,81.483,81.5243,81.2765,81.293,55400.0
2014-04-21 10:50:00,98.44,98.71,98.39,98.67,90800.0,81.3178,81.5408,81.2765,81.5078,90800.0
2014-04-21 11:00:00,98.72,98.78,98.6,98.78,14000.0,81.5491,81.5986,81.4499,81.5986,14000.0
2014-04-21 11:10:00,98.76,98.98,98.76,98.86,43600.0,81.5821,81.7638,81.5821,81.6647,43600.0
2014-04-21 11:20:00,98.85,98.88,98.52,98.52,86200.0,81.6565,81.6812,81.3839,81.3839,86200.0
2014-04-21 11:30:00,98.52,98.64,98.48,98.54,37400.0,81.3839,81.483,81.3508,81.4004,37400.0
2014-04-21 11:40:00,98.55,98.64,98.49,98.57,27000.0,81.4086,81.483,81.3591,81.4252,27000.0
2014-04-21 11:50:00,98.57,98.81,98.55,98.71,44000.0,81.4252,81.6234,81.4086,81.5408,44000.0
2014-04-21 12:00:00,98.69,98.73,98.57,98.59,44600.0,81.5243,81.5573,81.4252,81.4417,44600.0
2014-04-21 12:10:00,98.58,98.72,98.56,98.63,28000.0,81.4334,81.5491,81.4169,81.4747,28000.0
2014-04-21 12:20:00,98.63,98.69,98.56,98.61,25600.0,81.4747,81.5243,81.4169,81.4582,25600.0
2014-04-21 12:30:00,98.59,98.66,98.57,98.59,28400.0,81.4417,81.4995,81.4252,81.4417,28400.0
2014-04-21 12:40:00,98.63,98.71,98.6,98.62,15000.0,81.4747,81.5408,81.4499,81.4665,15000.0
2014-04-21 12:50:00,98.68,98.69,98.56,98.59,28000.0,81.516,81.5243,81.4169,81.4417,28000.0
2014-04-21 13:00:00,98.57,98.62,98.51,98.54,26200.0,81.4252,81.4665,81.3756,81.4004,26200.0
2014-04-21 13:10:00,98.51,98.64,98.5,98.5,31400.0,81.3756,81.483,81.3673,81.3673,31400.0
2014-04-21 13:20:00,98.49,98.52,98.42,98.48,27400.0,81.3591,81.3839,81.3012,81.3508,27400.0
2014-04-21 13:30:00,98.46,98.52,98.42,98.49,34000.0,81.3343,81.3839,81.3012,81.3591,34000.0
2014-04-21 13:40:00,98.49,98.53,98.42,98.47,23200.0,81.3591,81.3921,81.3012,81.3426,23200.0
2014-04-21 13:50:00,98.43,98.48,98.35,98.38,28600.0,81.3095,81.3508,81.2434,81.2682,28600.0
2014-04-21 14:00:00,98.39,98.51,98.36,98.44,24000.0,81.2765,81.3756,81.2517,81.3178,24000.0
2014-04-21 14:10:00,98.42,98.47,98.36,98.41,48400.0,81.3012,81.3426,81.2517,81.293,48400.0
2014-04-21 14:20:00,98.45,98.56,98.45,98.54,13200.0,81.326,81.4169,81.326,81.4004,13200.0
2014-04-21 14:30:00,98.54,98.67,98.5,98.58,47000.0,81.4004,81.5078,81.3673,81.4334,47000.0
2014-04-21 14:40:00,98.58,98.61,98.5,98.6,137000.0,81.4334,81.4582,81.3673,81.4499,137000.0
2014-04-21 14:50:00,98.61,98.64,98.55,98.55,19000.0,81.4582,81.483,81.4086,81.4086,19000.0
2014-04-21 15:00:00,98.55,98.63,98.5,98.51,32800.0,81.4086,81.4747,81.3673,81.3756,32800.0
2014-04-21 15:10:00,98.49,98.54,98.35,98.35,51000.0,81.3591,81.4004,81.2434,81.2434,51000.0
2014-04-21 15:20:00,98.37,98.37,98.21,98.22,61600.0,81.2599,81.2599,81.1278,81.136,61600.0
2014-04-21 15:30:00,98.23,98.38,98.21,98.36,75200.0,81.1443,81.2682,81.1278,81.2517,75200.0
2014-04-21 15:40:00,98.37,98.42,98.27,98.31,122600.0,81.2599,81.3012,81.1773,81.2104,122600.0
2014-04-21 15:50:00,98.32,98.35,98.2,98.28,164000.0,81.2186,81.2434,81.1195,81.1856,164000.0
2014-04-22 09:30:00,98.44,98.54,98.21,98.34,65400.0,81.3178,81.4004,81.1278,81.2352,65400.0
2014-04-22 09:40:00,98.33,98.49,98.21,98.38,55400.0,81.2269,81.3591,81.1278,81.2682,55400.0
2014-04-22 09:50:00,98.38,98.61,98.3,98.61,49800.0,81.2682,81.4582,81.2021,81.4582,49800.0
2014-04-22 10:00:00,98.61,99.0,98.56,98.69,54800.0,81.4582,81.7804,81.4169,81.5243,54800.0
2014-04-22 10:10:00,98.69,98.8,98.61,98.64,12200.0,81.5243,81.6152,81.4582,81.483,12200.0
2014-04-22 10:20:00,98.63,98.77,98.52,98.61,32800.0,81.4747,81.5904,81.3839,81.4582,32800.0
2014-04-22 10:30:00,98.6,98.82,98.55,98.6,29400.0,81.4499,81.6317,81.4086,81.4499,29400.0
2014-04-22 10:40:00,98.68,98.68,98.49,98.53,37200.0,81.516,81.516,81.3591,81.3921,37200.0
2014-04-22 10:50:00,98.5,98.67,98.5,98.61,30800.0,81.3673,81.5078,81.3673,81.4582,30800.0
2014-04-22 11:00:00,98.67,98.75,98.46,98.47,35200.0,81.5078,81.5738,81.3343,81.3426,35200.0
2014-04-22 11:10:00,98.51,98.51,98.38,98.45,44800.0,81.3756,81.3756,81.2682,81.326,44800.0
2014-04-22 11:20:00,98.44,98.5,98.42,98.46,52400.0,81.3178,81.3673,81.3012,81.3343,52400.0
2014-04-22 11:30:00,98.48,98.67,98.48,98.67,15200.0,81.3508,81.5078,81.3508,81.5078,15200.0
2014-04-22 11:40:00,98.67,98.68,98.49,98.56,14000.0,81.5078,81.516,81.3591,81.4169,14000.0
2014-04-22 11:50:00,98.58,98.67,98.56,98.67,14200.0,81.4334,81.5078,81.4169,81.5078,14200.0
2014-04-22 12:00:00,98.67,98.69,98.6,98.6,15600.0,81.5078,81.5243,81.4499,81.4499,15600.0
2014-04-22 12:10:00,98.58,98.67,98.52,98.52,25800.0,81.4334,81.5078,81.3839,81.3839,25800.0
2014-04-22 12:20:00,98.55,98.56,98.4,98.5,55000.0,81.4086,81.4169,81.2847,81.3673,55000.0
2014-04-22 12:30:00,98.53,98.57,98.45,98.52,18400.0,81.3921,81.4252,81.326,81.3839,18400.0
2014-04-22 12:40:00,98.52,98.52,98.42,98.42,31400.0,81.3839,81.3839,81.3012,81.3012,31400.0
2014-04-22 12:50:00,98.42,98.61,98.41,98.6,21800.0,81.3012,81.4582,81.293,81.4499,21800.0
2014-04-22 13:00:00,98.6,98.66,98.56,98.61,13200.0,81.4499,81.4995,81.4169,81.4582,13200.0
2014-04-22 13:10:00,98.62,98.62,98.44,98.52,36400.0,81.4665,81.4665,81.3178,81.3839,36400.0
2014-04-22 13:20:00,98.53,98.55,98.49,98.51,11600.0,81.3921,81.4086,81.3591,81.3756,11600.0
2014-04-22 13:30:00,98.5,98.6,98.44,98.58,24600.0,81.3673,81.4499,81.3178,81.4334,24600.0
2014-04-22 13:40:00,98.58,98.6,98.51,98.54,15800.0,81.4334,81.4499,81.3756,81.4004,15800.0
2014-04-22 13:50:00,98.55,98.58,98.47,98.48,12600.0,81.4086,81.4334,81.3426,81.3508,12600.0
2014-04-22 14:00:00,98.46,98.52,98.38,98.41,22200.0,81.3343,81.3839,81.2682,81.293,22200.0
2014-04-22 14:10:00,98.41,98.41,98.3,98.38,37400.0,81.293,81.293,81.2021,81.2682,37400.0
2014-04-22 14:20:00,98.36,98.5,98.35,98.43,15000.0,81.2517,81.3673,81.2434,81.3095,15000.0
2014-04-22 14:30:00,98.47,98.56,98.45,98.56,18400.0,81.3426,81.4169,81.326,81.4169,18400.0
2014-04-22 14:40:00,98.58,98.58,98.51,98.58,20600.0,81.4334,81.4334,81.3756,81.4334,20600.0
2014-04-22 14:50:00,98.58,98.6,98.48,98.49,23000.0,81.4334,81.4499,81.3508,81.3591,23000.0
2014-04-22 15:00:00,98.49,98.58,98.49,98.5,29000.0,81.3591,81.4334,81.3591,81.3673,29000.0
2014-04-22 15:10:00,98.49,98.57,98.45,98.53,35800.0,81.3591,81.4252,81.326,81.3921,35800.0
2014-04-22 15:20:00,98.53,98.53,98.4,98.42,29200.0,81.3921,81.3921,81.2847,81.3012,29200.0
2014-04-22 15:30:00,98.43,98.45,98.31,98.34,42600.0,81.3095,81.326,81.2104,81.2352,42600.0
2014-04-22 15:40:00,98.33,98.33,98.28,98.29,91000.0,81.2269,81.2269,81.1856,81.1939,91000.0
2014-04-22 15:50:00,98.29,98.3,98.14,98.15,220400.0,81.1939,81.2021,81.0699,81.0782,220400.0
2014-04-23 09:30:00,98.33,98.58,98.17,98.56,79400.0,81.2269,81.4334,81.0947,81.4169,79400.0
2014-04-23 09:40:00,98.64,98.89,98.46,98.54,25800.0,81.483,81.6895,81.3343,81.4004,25800.0
2014-04-23 09:50:00,98.55,99.06,98.55,99.06,53200.0,81.4086,81.8299,81.4086,81.8299,53200.0
2014-04-23 10:00:00,98.91,98.98,98.48,98.58,38200.0,81.706,81.7638,81.3508,81.4334,38200.0
2014-04-23 10:10:00,98.61,98.79,98.51,98.75,34000.0,81.4582,81.6069,81.3756,81.5738,34000.0
2014-04-23 10:20:00,98.76,98.89,98.56,98.67,26800.0,81.5821,81.6895,81.4169,81.5078,26800.0
2014-04-23 10:30:00,98.61,98.61,98.5,98.52,4600.0,81.4582,81.4582,81.3673,81.3839,4600.0
2014-04-23 10:40:00,98.6,98.72,98.56,98.69,16200.0,81.4499,81.5491,81.4169,81.5243,16200.0
2014-04-23 10:50:00,98.68,98.69,98.56,98.56,11600.0,81.516,81.5243,81.4169,81.4169,11600.0
2014-04-23 11:00:00,98.59,98.63,98.55,98.57,7800.0,81.4417,81.4747,81.4086,81.4252,7800.0
2014-04-23 11:10:00,98.55,98.55,98.39,98.46,11800.0,81.4086,81.4086,81.2765,81.3343,11800.0
2014-04-23 11:20:00,98.47,98.47,98.3,98.37,13800.0,81.3426,81.3426,81.2021,81.2599,13800.0
2014-04-23 11:30:00,98.36,98.39,98.17,98.17,21600.0,81.2517,81.2765,81.0947,81.0947,21600.0
2014-04-23 11:40:00,98.19,98.26,98.16,98.26,9800.0,81.1113,81.1691,81.0865,81.1691,9800.0
2014-04-23 11:50:00,98.3,98.33,98.25,98.27,8800.0,81.2021,81.2269,81.1608,81.1773,8800.0
2014-04-23 12:00:00,98.27,98.34,98.25,98.28,15400.0,81.1773,81.2352,81.1608,81.1856,15400.0
2014-04-23 12:10:00,98.29,98.29,98.17,98.2,13800.0,81.1939,81.1939,81.0947,81.1195,13800.0
2014-04-23 12:20:00,98.14,98.17,97.97,98.02,7200.0,81.0699,81.0947,80.9295,80.9708,7200.0
2014-04-23 12:30:00,98.08,98.29,98.08,98.29,8800.0,81.0204,81.1939,81.0204,81.1939,8800.0
2014-04-23 12:40:00,98.3,98.4,98.26,98.26,12600.0,81.2021,81.2847,81.1691,81.1691,12600.0
2014-04-23 12:50:00,98.26,98.3,98.23,98.28,84800.0,81.1691,81.2021,81.1443,81.1856,84800.0
2014-04-23 13:00:00,98.3,98.31,98.18,98.24,64000.0,81.2021,81.2104,81.103,81.1526,64000.0
2014-04-23 13:10:00,98.25,98.3,98.21,98.3,10000.0,81.1608,81.2021,81.1278,81.2021,10000.0
2014-04-23 13:20:00,98.28,98.43,98.28,98.43,8400.0,81.1856,81.3095,81.1856,81.3095,8400.0
2014-04-23 13:30:00,98.45,98.48,98.27,98.27,31000.0,81.326,81.3508,81.1773,81.1773,31000.0
2014-04-23 13:40:00,98.26,98.4,98.26,98.37,15000.0,81.1691,81.2847,81.1691,81.2599,15000.0
2014-04-23 13:50:00,98.38,98.4,98.31,98.34,34400.0,81.2682,81.2847,81.2104,81.2352,34400.0
2014-04-23 14:00:00,98.32,98.38,98.28,98.38,7600.0,81.2186,81.2682,81.1856,81.2682,7600.0
2014-04-23 14:10:00,98.38,98.39,98.24,98.25,42800.0,81.2682,81.2765,81.1526,81.1608,42800.0
2014-04-23 14:20:00,98.25,98.28,98.19,98.25,18000.0,81.1608,81.1856,81.1113,81.1608,18000.0
2014-04-23 14:30:00,98.26,98.33,98.16,98.28,23200.0,81.1691,81.2269,81.0865,81.1856,23200.0
2014-04-23 14:40:00,98.32,98.36,98.3,98.32,5000.0,81.2186,81.2517,81.2021,81.2186,5000.0
2014-04-23 14:50:00,98.32,98.4,98.31,98.31,12200.0,81.2186,81.2847,81.2104,81.2104,12200.0
2014-04-23 15:00:00,98.31,98.39,98.3,98.39,15200.0,81.2104,81.2765,81.2021,81.2765,15200.0
2014-04-23 15:10:00,98.4,98.4,98.35,98.35,26200.0,81.2847,81.2847,81.2434,81.2434,26200.0
2014-04-23 15:20:00,98.35,98.36,98.19,98.21,16400.0,81.2434,81.2517,81.1113,81.1278,16400.0
2014-04-23 15:30:00,98.21,98.31,98.21,98.31,18800.0,81.1278,81.2104,81.1278,81.2104,18800.0
2014-04-23 15:40:00,98.29,98.29,98.1,98.16,46600.0,81.1939,81.1939,81.0369,81.0865,46600.0
2014-04-23 15:50:00,98.17,98.21,98.09,98.14,124000.0,81.0947,81.1278,81.0286,81.0699,124000.0
2014-04-24 09:30:00,98.32,98.47,97.7,97.7,23800.0,81.2186,81.3426,80.7065,80.7065,23800.0
2014-04-24 09:40:00,97.7,97.75,97.32,97.32,18200.0,80.7065,80.7478,80.3926,80.3926,18200.0
2014-04-24 09:50:00,97.41,97.83,97.29,97.76,16000.0,80.4669,80.8139,80.3678,80.756,16000.0
2014-04-24 10:00:00,97.58,97.59,97.33,97.33,9200.0,80.6074,80.6156,80.4008,80.4008,9200.0
2014-04-24 10:10:00,97.44,97.83,97.38,97.73,17000.0,80.4917,80.8139,80.4421,80.7313,17000.0
2014-04-24 10:20:00,97.77,97.83,97.58,97.66,24800.0,80.7643,80.8139,80.6074,80.6734,24800.0
2014-04-24 10:30:00,97.75,97.85,97.61,97.73,35400.0,80.7478,80.8304,80.6321,80.7313,35400.0
2014-04-24 10:40:00,97.8,97.82,97.62,97.66,72200.0,80.7891,80.8056,80.6404,80.6734,72200.0
2014-04-24 10:50:00,97.65,97.7,97.58,97.66,11000.0,80.6652,80.7065,80.6074,80.6734,11000.0
2014-04-24 11:00:00,97.64,97.73,97.53,97.67,22000.0,80.6569,80.7313,80.566,80.6817,22000.0
2014-04-24 11:10:00,97.73,97.81,97.59,97.67,45400.0,80.7313,80.7973,80.6156,80.6817,45400.0
2014-04-24 11:20:00,97.68,97.83,97.66,97.71,48400.0,80.69,80.8139,80.6734,80.7147,48400.0
2014-04-24 11:30:00,97.72,97.87,97.67,97.83,47200.0,80.723,80.8469,80.6817,80.8139,47200.0
2014-04-24 11:40:00,97.81,97.81,97.58,97.61,8200.0,80.7973,80.7973,80.6074,80.6321,8200.0
2014-04-24 11:50:00,97.58,97.58,97.41,97.51,14600.0,80.6074,80.6074,80.4669,80.5495,14600.0
2014-04-24 12:00:00,97.49,97.65,97.49,97.58,4800.0,80.533,80.6652,80.533,80.6074,4800.0
2014-04-24 12:10:00,97.58,97.63,97.46,97.63,17400.0,80.6074,80.6487,80.5082,80.6487,17400.0
2014-04-24 12:20:00,97.63,97.74,97.6,97.63,8600.0,80.6487,80.7395,80.6239,80.6487,8600.0
2014-04-24 12:30:00,97.62,97.75,97.61,97.67,11200.0,80.6404,80.7478,80.6321,80.6817,11200.0
2014-04-24 12:40:00,97.66,97.76,97.64,97.72,6000.0,80.6734,80.756,80.6569,80.723,6000.0
2014-04-24 12:50:00,97.72,97.92,97.72,97.92,7200.0,80.723,80.8882,80.723,80.8882,7200.0
2014-04-24 13:00:00,97.91,97.96,97.76,97.8,47600.0,80.88,80.9213,80.756,80.7891,47600.0
2014-04-24 13:10:00,97.82,97.86,97.77,97.83,3200.0,80.8056,80.8387,80.7643,80.8139,3200.0
2014-04-24 13:20:00,97.82,97.86,97.67,97.72,6000.0,80.8056,80.8387,80.6817,80.723,6000.0
2014-04-24 13:30:00,97.7,97.74,97.48,97.48,8000.0,80.7065,80.7395,80.5247,80.5247,8000.0
2014-04-24 13:40:00,97.5,97.54,97.38,97.43,63000.0,80.5413,80.5743,80.4421,80.4834,63000.0
2014-04-24 13:50:00,97.42,97.44,97.25,97.26,19800.0,80.4752,80.4917,80.3348,80.343,19800.0
2014-04-24 14:00:00,97.23,97.43,97.23,97.27,17000.0,80.3182,80.4834,80.3182,80.3513,17000.0
2014-04-24 14:10:00,97.27,97.39,97.17,97.31,23600.0,80.3513,80.4504,80.2687,80.3843,23600.0
2014-04-24 14:20:00,97.28,97.31,97.2,97.24,13000.0,80.3595,80.3843,80.2934,80.3265,13000.0
2014-04-24 14:30:00,97.25,97.44,97.18,97.44,12000.0,80.3348,80.4917,80.2769,80.4917,12000.0
2014-04-24 14:40:00,97.44,97.45,97.33,97.33,24200.0,80.4917,80.5,80.4008,80.4008,24200.0
2014-04-24 14:50:00,97.33,97.34,97.25,97.33,11800.0,80.4008,80.4091,80.3348,80.4008,11800.0
2014-04-24 15:00:00,97.36,97.5,97.35,97.41,19600.0,80.4256,80.5413,80.4174,80.4669,19600.0
2014-04-24 15:10:00,97.4,97.48,97.35,97.35,24800.0,80.4587,80.5247,80.4174,80.4174,24800.0
2014-04-24 15:20:00,97.36,97.43,97.28,97.28,19600.0,80.4256,80.4834,80.3595,80.3595,19600.0
2014-04-24 15:30:00,97.32,97.42,97.24,97.25,26000.0,80.3926,80.4752,80.3265,80.3348,26000.0
2014-04-24 15:40:00,97.24,97.31,97.17,97.17,42200.0,80.3265,80.3843,80.2687,80.2687,42200.0
2014-04-24 15:50:00,97.19,97.28,97.14,97.23,139200.0,80.2852,80.3595,80.2439,80.3182,139200.0
2014-04-25 09:30:00,96.94,97.11,96.55,96.68,34800.0,80.0787,80.2191,79.7565,79.8639,34800.0
2014-04-25 09:40:00,96.75,97.15,96.61,97.07,32200.0,79.9217,80.2521,79.8061,80.1861,32200.0
2014-04-25 09:50:00,96.93,96.96,96.53,96.62,20600.0,80.0704,80.0952,79.74,79.8143,20600.0
2014-04-25 10:00:00,96.5,96.88,96.44,96.88,19800.0,79.7152,80.0291,79.6656,80.0291,19800.0
2014-04-25 10:10:00,96.77,96.97,96.67,96.88,28400.0,79.9382,80.1035,79.8556,80.0291,28400.0
2014-04-25 10:20:00,96.8,96.8,96.46,96.48,19200.0,79.963,79.963,79.6822,79.6987,19200.0
2014-04-25 10:30:00,96.45,96.5,96.19,96.39,15000.0,79.6739,79.7152,79.4591,79.6243,15000.0
2014-04-25 10:40:00,96.4,96.4,96.14,96.14,23600.0,79.6326,79.6326,79.4178,79.4178,23600.0
2014-04-25 10:50:00,96.13,96.23,96.01,96.05,27200.0,79.4096,79.4922,79.3104,79.3435,27200.0
2014-04-25 11:00:00,96.11,96.19,95.98,96.04,24600.0,79.393,79.4591,79.2857,79.3352,24600.0
2014-04-25 11:10:00,96.05,96.08,95.88,95.98,26000.0,79.3435,79.3683,79.203,79.2857,26000.0
2014-04-25 11:20:00,95.99,96.31,95.97,96.31,56400.0,79.2939,79.5583,79.2774,79.5583,56400.0
2014-04-25 11:30:00,96.34,96.44,96.21,96.42,20400.0,79.583,79.6656,79.4756,79.6491,20400.0
2014-04-25 11:40:00,96.44,96.46,96.27,96.41,24000.0,79.6656,79.6822,79.5252,79.6409,24000.0
2014-04-25 11:50:00,96.42,96.64,96.39,96.48,13800.0,79.6491,79.8309,79.6243,79.6987,13800.0
2014-04-25 12:00:00,96.54,96.64,96.47,96.58,22800.0,79.7482,79.8309,79.6904,79.7813,22800.0
2014-04-25 12:10:00,96.58,96.66,96.46,96.46,12400.0,79.7813,79.8474,79.6822,79.6822,12400.0
2014-04-25 12:20:00,96.42,96.73,96.42,96.68,49000.0,79.6491,79.9052,79.6491,79.8639,49000.0
2014-04-25 12:30:00,96.69,96.72,96.56,96.58,9200.0,79.8722,79.8969,79.7648,79.7813,9200.0
2014-04-25 12:40:00,96.54,96.7,96.54,96.62,11800.0,79.7482,79.8804,79.7482,79.8143,11800.0
2014-04-25 12:50:00,96.64,96.67,96.59,96.64,15400.0,79.8309,79.8556,79.7895,79.8309,15400.0
2014-04-25 13:00:00,96.64,96.64,96.41,96.47,10200.0,79.8309,79.8309,79.6409,79.6904,10200.0
2014-04-25 13:10:00,96.47,96.53,96.41,96.46,22600.0,79.6904,79.74,79.6409,79.6822,22600.0
2014-04-25 13:20:00,96.46,96.49,96.38,96.47,13400.0,79.6822,79.7069,79.6161,79.6904,13400.0
2014-04-25 13:30:00,96.45,96.45,96.32,96.37,22000.0,79.6739,79.6739,79.5665,79.6078,22000.0
2014-04-25 13:40:00,96.37,96.54,96.37,96.5,29600.0,79.6078,79.7482,79.6078,79.7152,29600.0
2014-04-25 13:50:00,96.51,96.55,96.42,96.42,30600.0,79.7235,79.7565,79.6491,79.6491,30600.0
2014-04-25 14:00:00,96.42,96.45,96.32,96.38,18400.0,79.6491,79.6739,79.5665,79.6161,18400.0
2014-04-25 14:10:00,96.36,96.42,96.26,96.28,20800.0,79.5996,79.6491,79.5169,79.5335,20800.0
2014-04-25 14:20:00,96.31,96.39,96.22,96.36,21800.0,79.5583,79.6243,79.4839,79.5996,21800.0
2014-04-25 14:30:00,96.32,96.41,96.24,96.41,15400.0,79.5665,79.6409,79.5004,79.6409,15400.0
2014-04-25 14:40:00,96.38,96.41,96.3,96.4,17400.0,79.6161,79.6409,79.55,79.6326,17400.0
2014-04-25 14:50:00,96.42,96.43,96.26,96.26,12400.0,79.6491,79.6574,79.5169,79.5169,12400.0
2014-04-25 15:00:00,96.26,96.38,96.22,96.33,15600.0,79.5169,79.6161,79.4839,79.5748,15600.0
2014-04-25 15:10:00,96.33,96.4,96.31,96.39,25000.0,79.5748,79.6326,79.5583,79.6243,25000.0
2014-04-25 15:20:00,96.38,96.57,96.35,96.54,20800.0,79.6161,79.773,79.5913,79.7482,20800.0
2014-04-25 15:30:00,96.56,96.6,96.4,96.4,44000.0,79.7648,79.7978,79.6326,79.6326,44000.0
2014-04-25 15:40:00,96.4,96.54,96.38,96.54,47400.0,79.6326,79.7482,79.6161,79.7482,47400.0
2014-04-25 15:50:00,96.53,96.57,96.45,96.49,165200.0,79.74,79.773,79.6739,79.7069,165200.0
2014-04-28 09:30:00,96.89,97.14,96.56,96.69,38000.0,80.0374,80.2439,79.7648,79.8722,38000.0
2014-04-28 09:40:00,96.74,96.79,96.3,96.3,27400.0,79.9135,79.9548,79.55,79.55,27400.0
2014-04-28 09:50:00,96.35,96.85,96.28,96.77,41400.0,79.5913,80.0043,79.5335,79.9382,41400.0
2014-04-28 10:00:00,96.7,96.93,96.7,96.88,55600.0,79.8804,80.0704,79.8804,80.0291,55600.0
2014-04-28 10:10:00,96.88,97.04,96.76,97.03,29200.0,80.0291,80.1613,79.93,80.153,29200.0
2014-04-28 10:20:00,96.96,97.25,96.96,97.17,26800.0,80.0952,80.3348,80.0952,80.2687,26800.0
2014-04-28 10:30:00,97.21,97.29,97.03,97.03,14200.0,80.3017,80.3678,80.153,80.153,14200.0
2014-04-28 10:40:00,97.05,97.11,96.83,96.87,10800.0,80.1695,80.2191,79.9878,80.0208,10800.0
2014-04-28 10:50:00,96.89,96.95,96.62,96.62,20600.0,80.0374,80.0869,79.8143,79.8143,20600.0
2014-04-28 11:00:00,96.67,96.78,96.67,96.69,15800.0,79.8556,79.9465,79.8556,79.8722,15800.0
2014-04-28 11:10:00,96.73,96.75,96.54,96.57,14000.0,79.9052,79.9217,79.7482,79.773,14000.0
2014-04-28 11:20:00,96.56,96.58,96.11,96.11,23000.0,79.7648,79.7813,79.393,79.393,23000.0
2014-04-28 11:30:00,96.16,96.27,96.05,96.19,29400.0,79.4343,79.5252,79.3435,79.4591,29400.0
2014-04-28 11:40:00,96.19,96.19,96.01,96.04,42400.0,79.4591,79.4591,79.3104,79.3352,42400.0
2014-04-28 11:50:00,96.01,96.11,95.83,95.83,22600.0,79.3104,79.393,79.1617,79.1617,22600.0
2014-04-28 12:00:00,95.83,95.96,95.77,95.77,18000.0,79.1617,79.2691,79.1122,79.1122,18000.0
2014-04-28 12:10:00,95.83,96.33,95.82,96.28,43400.0,79.1617,79.5748,79.1535,79.5335,43400.0
2014-04-28 12:20:00,96.23,96.26,95.99,96.05,22600.0,79.4922,79.5169,79.2939,79.3435,22600.0
2014-04-28 12:30:00,96.09,96.25,96.0,96.02,47600.0,79.3765,79.5087,79.3022,79.3187,47600.0
2014-04-28 12:40:00,96.04,96.1,96.01,96.04,15800.0,79.3352,79.3848,79.3104,79.3352,15800.0
2014-04-28 12:50:00,96.03,96.07,95.92,95.92,22600.0,79.327,79.36,79.2361,79.2361,22600.0
2014-04-28 13:00:00,95.86,95.89,95.55,95.57,17200.0,79.1865,79.2113,78.9304,78.947,17200.0
2014-04-28 13:10:00,95.57,95.71,95.47,95.59,23200.0,78.947,79.0626,78.8644,78.9635,23200.0
2014-04-28 13:20:00,95.54,95.54,95.33,95.35,18000.0,78.9222,78.9222,78.7487,78.7652,18000.0
2014-04-28 13:30:00,95.42,95.42,95.13,95.23,37400.0,78.8231,78.8231,78.5835,78.6661,37400.0
2014-04-28 13:40:00,95.24,95.29,95.17,95.24,25800.0,78.6744,78.7157,78.6165,78.6744,25800.0
2014-04-28 13:50:00,95.25,95.32,95.11,95.16,48200.0,78.6826,78.7404,78.567,78.6083,48200.0
2014-04-28 14:00:00,95.14,95.18,95.04,95.17,34000.0,78.5918,78.6248,78.5091,78.6165,34000.0
2014-04-28 14:10:00,95.22,95.42,95.17,95.34,49600.0,78.6578,78.8231,78.6165,78.757,49600.0
2014-04-28 14:20:00,95.39,95.42,95.32,95.36,38600.0,78.7983,78.8231,78.7404,78.7735,38600.0
2014-04-28 14:30:00,95.38,95.4,95.29,95.3,18000.0,78.79,78.8065,78.7157,78.7239,18000.0
2014-04-28 14:40:00,95.3,95.5,95.21,95.49,22200.0,78.7239,78.8891,78.6496,78.8809,22200.0
2014-04-28 14:50:00,95.51,95.53,95.31,95.31,14200.0,78.8974,78.9139,78.7322,78.7322,14200.0
2014-04-28 15:00:00,95.31,95.47,95.27,95.47,64800.0,78.7322,78.8644,78.6991,78.8644,64800.0
2014-04-28 15:10:00,95.48,95.75,95.45,95.71,27200.0,78.8726,79.0957,78.8478,79.0626,27200.0
2014-04-28 15:20:00,95.77,95.89,95.72,95.79,31000.0,79.1122,79.2113,79.0709,79.1287,31000.0
2014-04-28 15:30:00,95.83,95.95,95.75,95.83,50200.0,79.1617,79.2609,79.0957,79.1617,50200.0
2014-04-28 15:40:00,95.82,96.04,95.82,95.94,33800.0,79.1535,79.3352,79.1535,79.2526,33800.0
2014-04-28 15:50:00,95.92,95.96,95.72,95.76,71200.0,79.2361,79.2691,79.0709,79.1039,71200.0
2014-04-29 09:30:00,96.17,96.73,95.75,96.31,27200.0,79.4426,79.9052,79.0957,79.5583,27200.0
2014-04-29 09:40:00,96.24,96.5,95.98,96.41,23600.0,79.5004,79.7152,79.2857,79.6409,23600.0
2014-04-29 09:50:00,96.42,96.56,96.36,96.36,25600.0,79.6491,79.7648,79.5996,79.5996,25600.0
2014-04-29 10:00:00,96.51,96.51,96.17,96.24,57200.0,79.7235,79.7235,79.4426,79.5004,57200.0
2014-04-29 10:10:00,96.21,96.21,95.81,95.94,58800.0,79.4756,79.4756,79.1452,79.2526,58800.0
2014-04-29 10:20:00,95.96,95.98,95.59,95.71,27200.0,79.2691,79.2857,78.9635,79.0626,27200.0
2014-04-29 10:30:00,95.75,96.06,95.75,96.04,9800.0,79.0957,79.3517,79.0957,79.3352,9800.0
2014-04-29 10:40:00,96.08,96.23,96.08,96.2,22200.0,79.3683,79.4922,79.3683,79.4674,22200.0
2014-04-29 10:50:00,96.19,96.47,96.19,96.44,20600.0,79.4591,79.6904,79.4591,79.6656,20600.0
2014-04-29 11:00:00,96.46,96.6,96.44,96.55,10400.0,79.6822,79.7978,79.6656,79.7565,10400.0
2014-04-29 11:10:00,96.5,96.54,96.25,96.26,37600.0,79.7152,79.7482,79.5087,79.5169,37600.0
2014-04-29 11:20:00,96.26,96.56,96.26,96.49,20200.0,79.5169,79.7648,79.5169,79.7069,20200.0
2014-04-29 11:30:00,96.51,96.58,96.39,96.42,16400.0,79.7235,79.7813,79.6243,79.6491,16400.0
2014-04-29 11:40:00,96.41,96.55,96.4,96.55,16800.0,79.6409,79.7565,79.6326,79.7565,16800.0
2014-04-29 11:50:00,96.54,96.54,96.39,96.39,13800.0,79.7482,79.7482,79.6243,79.6243,13800.0
2014-04-29 12:00:00,96.42,96.42,96.35,96.41,4200.0,79.6491,79.6491,79.5913,79.6409,4200.0
2014-04-29 12:10:00,96.39,96.39,96.34,96.37,2800.0,79.6243,79.6243,79.583,79.6078,2800.0
2014-04-29 12:20:00,96.46,96.46,96.36,96.46,5200.0,79.6822,79.6822,79.5996,79.6822,5200.0
2014-04-29 12:30:00,96.46,96.62,96.46,96.48,6200.0,79.6822,79.8143,79.6822,79.6987,6200.0
2014-04-29 12:40:00,96.48,96.57,96.47,96.57,8000.0,79.6987,79.773,79.6904,79.773,8000.0
2014-04-29 12:50:00,96.56,96.63,96.5,96.58,9000.0,79.7648,79.8226,79.7152,79.7813,9000.0
2014-04-29 13:00:00,96.57,96.57,96.38,96.39,17600.0,79.773,79.773,79.6161,79.6243,17600.0
2014-04-29 13:10:00,96.41,96.44,96.33,96.39,9000.0,79.6409,79.6656,79.5748,79.6243,9000.0
2014-04-29 13:20:00,96.36,96.39,96.29,96.36,18000.0,79.5996,79.6243,79.5417,79.5996,18000.0
2014-04-29 13:30:00,96.29,96.35,96.25,96.33,7000.0,79.5417,79.5913,79.5087,79.5748,7000.0
2014-04-29 13:40:00,96.33,96.36,96.25,96.27,8400.0,79.5748,79.5996,79.5087,79.5252,8400.0
2014-04-29 13:50:00,96.31,96.46,96.31,96.46,5400.0,79.5583,79.6822,79.5583,79.6822,5400.0
2014-04-29 14:00:00,96.39,96.46,96.36,96.46,6200.0,79.6243,79.6822,79.5996,79.6822,6200.0
2014-04-29 14:10:00,96.45,96.45,96.36,96.38,6400.0,79.6739,79.6739,79.5996,79.6161,6400.0
2014-04-29 14:20:00,96.39,96.45,96.36,96.39,9200.0,79.6243,79.6739,79.5996,79.6243,9200.0
2014-04-29 14:30:00,96.38,96.45,96.37,96.39,14000.0,79.6161,79.6739,79.6078,79.6243,14000.0
2014-04-29 14:40:00,96.36,96.45,96.36,96.45,3000.0,79.5996,79.6739,79.5996,79.6739,3000.0
2014-04-29 14:50:00,96.42,96.49,96.36,96.38,15800.0,79.6491,79.7069,79.5996,79.6161,15800.0
2014-04-29 15:00:00,96.42,96.46,96.39,96.41,4600.0,79.6491,79.6822,79.6243,79.6409,4600.0
2014-04-29 15:10:00,96.41,96.47,96.39,96.45,13600.0,79.6409,79.6904,79.6243,79.6739,13600.0
2014-04-29 15:20:00,96.47,96.47,96.39,96.45,20200.0,79.6904,79.6904,79.6243,79.6739,20200.0
2014-04-29 15:30:00,96.45,96.47,96.39,96.42,23400.0,79.6739,79.6904,79.6243,79.6491,23400.0
2014-04-29 15:40:00,96.43,96.51,96.42,96.51,32400.0,79.6574,79.7235,79.6491,79.7235,32400.0
2014-04-29 15:50:00,96.51,96.55,96.47,96.5,106000.0,79.7235,79.7565,79.6904,79.7152,106000.0
2014-04-30 09:30:00,96.14,96.45,96.13,96.33,37000.0,79.4178,79.6739,79.4096,79.5748,37000.0
2014-04-30 09:40:00,96.35,96.82,96.28,96.58,15600.0,79.5913,79.9795,79.5335,79.7813,15600.0
2014-04-30 09:50:00,96.51,96.51,96.27,96.45,9000.0,79.7235,79.7235,79.5252,79.6739,9000.0
2014-04-30 10:00:00,96.44,96.53,96.25,96.47,17600.0,79.6656,79.74,79.5087,79.6904,17600.0
2014-04-30 10:10:00,96.48,96.78,96.47,96.76,18000.0,79.6987,79.9465,79.6904,79.93,18000.0
2014-04-30 10:20:00,96.71,96.77,96.66,96.73,12200.0,79.8887,79.9382,79.8474,79.9052,12200.0
2014-04-30 10:30:00,96.73,96.76,96.59,96.63,19000.0,79.9052,79.93,79.7895,79.8226,19000.0
2014-04-30 10:40:00,96.6,96.6,96.46,96.58,21800.0,79.7978,79.7978,79.6822,79.7813,21800.0
2014-04-30 10:50:00,96.56,96.78,96.56,96.67,7800.0,79.7648,79.9465,79.7648,79.8556,7800.0
2014-04-30 11:00:00,96.68,96.7,96.53,96.53,25600.0,79.8639,79.8804,79.74,79.74,25600.0
2014-04-30 11:10:00,96.54,96.55,96.33,96.33,19600.0,79.7482,79.7565,79.5748,79.5748,19600.0
2014-04-30 11:20:00,96.32,96.55,96.3,96.52,11000.0,79.5665,79.7565,79.55,79.7317,11000.0
2014-04-30 11:30:00,96.5,96.71,96.5,96.69,11000.0,79.7152,79.8887,79.7152,79.8722,11000.0
2014-04-30 11:40:00,96.68,96.85,96.68,96.75,12200.0,79.8639,80.0043,79.8639,79.9217,12200.0
2014-04-30 11:50:00,96.81,96.84,96.67,96.67,8200.0,79.9713,79.9961,79.8556,79.8556,8200.0
2014-04-30 12:00:00,96.71,96.74,96.65,96.71,9600.0,79.8887,79.9135,79.8391,79.8887,9600.0
2014-04-30 12:10:00,96.69,96.77,96.64,96.64,7400.0,79.8722,79.9382,79.8309,79.8309,7400.0
2014-04-30 12:20:00,96.71,96.71,96.63,96.67,14400.0,79.8887,79.8887,79.8226,79.8556,14400.0
2014-04-30 12:30:00,96.63,96.64,96.54,96.64,6800.0,79.8226,79.8309,79.7482,79.8309,6800.0
2014-04-30 12:40:00,96.65,96.65,96.59,96.64,6600.0,79.8391,79.8391,79.7895,79.8309,6600.0
2014-04-30 12:50:00,96.62,96.72,96.6,96.72,9800.0,79.8143,79.8969,79.7978,79.8969,9800.0
2014-04-30 13:00:00,96.72,96.82,96.71,96.82,6800.0,79.8969,79.9795,79.8887,79.9795,6800.0
2014-04-30 13:10:00,96.81,96.87,96.76,96.76,6800.0,79.9713,80.0208,79.93,79.93,6800.0
2014-04-30 13:20:00,96.7,96.71,96.66,96.69,9600.0,79.8804,79.8887,79.8474,79.8722,9600.0
2014-04-30 13:30:00,96.71,96.89,96.71,96.87,14200.0,79.8887,80.0374,79.8887,80.0208,14200.0
2014-04-30 13:40:00,96.88,96.91,96.76,96.84,13200.0,80.0291,80.0539,79.93,79.9961,13200.0
2014-04-30 13:50:00,96.85,96.95,96.82,96.82,11600.0,80.0043,80.0869,79.9795,79.9795,11600.0
2014-04-30 14:00:00,96.76,97.0,96.64,96.87,52400.0,79.93,80.1282,79.8309,80.0208,52400.0
2014-04-30 14:10:00,96.88,96.91,96.63,96.78,27800.0,80.0291,80.0539,79.8226,79.9465,27800.0
2014-04-30 14:20:00,96.79,96.91,96.72,96.83,12200.0,79.9548,80.0539,79.8969,79.9878,12200.0
2014-04-30 14:30:00,96.79,96.92,96.75,96.75,14800.0,79.9548,80.0622,79.9217,79.9217,14800.0
2014-04-30 14:40:00,96.78,97.0,96.74,96.99,14600.0,79.9465,80.1282,79.9135,80.12,14600.0
2014-04-30 14:50:00,97.0,97.0,96.83,96.89,14000.0,80.1282,80.1282,79.9878,80.0374,14000.0
2014-04-30 15:00:00,96.89,96.92,96.76,96.79,31200.0,80.0374,80.0622,79.93,79.9548,31200.0
2014-04-30 15:10:00,96.8,96.83,96.62,96.7,16600.0,79.963,79.9878,79.8143,79.8804,16600.0
2014-04-30 15:20:00,96.7,96.75,96.6,96.74,20200.0,79.8804,79.9217,79.7978,79.9135,20200.0
2014-04-30 15:30:00,96.74,96.89,96.71,96.78,14200.0,79.9135,80.0374,79.8887,79.9465,14200.0
2014-04-30 15:40:00,96.76,96.84,96.58,96.69,35200.0,79.93,79.9961,79.7813,79.8722,35200.0
2014-04-30 15:50:00,96.69,96.85,96.69,96.81,52400.0,79.8722,80.0043,79.8722,79.9713,52400.0
2014-05-01 09:30:00,96.58,97.11,96.41,96.5,20400.0,79.7813,80.2191,79.6409,79.7152,20400.0
2014-05-01 09:40:00,96.38,96.61,96.2,96.21,18800.0,79.6161,79.8061,79.4674,79.4756,18800.0
2014-05-01 09:50:00,96.26,96.42,96.14,96.16,36200.0,79.5169,79.6491,79.4178,79.4343,36200.0
2014-05-01 10:00:00,96.23,96.55,96.13,96.42,19600.0,79.4922,79.7565,79.4096,79.6491,19600.0
2014-05-01 10:10:00,96.39,96.57,96.13,96.17,11400.0,79.6243,79.773,79.4096,79.4426,11400.0
2014-05-01 10:20:00,96.19,96.5,96.17,96.39,12000.0,79.4591,79.7152,79.4426,79.6243,12000.0
2014-05-01 10:30:00,96.39,96.54,96.39,96.52,5200.0,79.6243,79.7482,79.6243,79.7317,5200.0
2014-05-01 10:40:00,96.57,96.74,96.57,96.65,8600.0,79.773,79.9135,79.773,79.8391,8600.0
2014-05-01 10:50:00,96.73,96.77,96.65,96.72,7600.0,79.9052,79.9382,79.8391,79.8969,7600.0
2014-05-01 11:00:00,96.72,96.88,96.39,96.45,20200.0,79.8969,80.0291,79.6243,79.6739,20200.0
2014-05-01 11:10:00,96.46,96.51,96.38,96.42,11200.0,79.6822,79.7235,79.6161,79.6491,11200.0
2014-05-01 11:20:00,96.49,96.64,96.38,96.64,11600.0,79.7069,79.8309,79.6161,79.8309,11600.0
2014-05-01 11:30:00,96.66,96.94,96.66,96.88,16800.0,79.8474,80.0787,79.8474,80.0291,16800.0
2014-05-01 11:40:00,96.83,96.95,96.81,96.87,7400.0,79.9878,80.0869,79.9713,80.0208,7400.0
2014-05-01 11:50:00,96.91,96.94,96.81,96.86,7600.0,80.0539,80.0787,79.9713,80.0126,7600.0
2014-05-01 12:00:00,96.85,96.96,96.78,96.95,41200.0,80.0043,80.0952,79.9465,80.0869,41200.0
2014-05-01 12:10:00,96.92,96.98,96.91,96.92,4600.0,80.0622,80.1117,80.0539,80.0622,4600.0
2014-05-01 12:20:00,96.72,96.83,96.72,96.83,2600.0,79.8969,79.9878,79.8969,79.9878,2600.0
2014-05-01 12:30:00,96.85,96.85,96.7,96.73,6200.0,80.0043,80.0043,79.8804,79.9052,6200.0
2014-05-01 12:40:00,96.7,96.75,96.58,96.61,14400.0,79.8804,79.9217,79.7813,79.8061,14400.0
2014-05-01 12:50:00,96.61,96.69,96.61,96.64,8200.0,79.8061,79.8722,79.8061,79.8309,8200.0
2014-05-01 13:00:00,96.61,96.67,96.6,96.65,11200.0,79.8061,79.8556,79.7978,79.8391,11200.0
2014-05-01 13:10:00,96.64,96.64,96.5,96.51,9000.0,79.8309,79.8309,79.7152,79.7235,9000.0
2014-05-01 13:20:00,96.5,96.55,96.42,96.46,10200.0,79.7152,79.7565,79.6491,79.6822,10200.0
2014-05-01 13:30:00,96.44,96.53,96.38,96.5,12200.0,79.6656,79.74,79.6161,79.7152,12200.0
2014-05-01 13:40:00,96.5,96.5,96.3,96.3,12200.0,79.7152,79.7152,79.55,79.55,12200.0
2014-05-01 13:50:00,96.29,96.36,96.2,96.26,9400.0,79.5417,79.5996,79.4674,79.5169,9400.0
2014-05-01 14:00:00,96.2,96.41,96.2,96.29,6400.0,79.4674,79.6409,79.4674,79.5417,6400.0
2014-05-01 14:10:00,96.33,96.4,96.27,96.29,5800.0,79.5748,79.6326,79.5252,79.5417,5800.0
2014-05-01 14:20:00,96.32,96.45,96.3,96.44,11400.0,79.5665,79.6739,79.55,79.6656,11400.0
2014-05-01 14:30:00,96.41,96.45,96.31,96.31,9800.0,79.6409,79.6739,79.5583,79.5583,9800.0
2014-05-01 14:40:00,96.33,96.45,96.22,96.36,11200.0,79.5748,79.6739,79.4839,79.5996,11200.0
2014-05-01 14:50:00,96.39,96.39,96.26,96.33,9200.0,79.6243,79.6243,79.5169,79.5748,9200.0
2014-05-01 15:00:00,96.34,96.41,96.23,96.27,8600.0,79.583,79.6409,79.4922,79.5252,8600.0
2014-05-01 15:10:00,96.28,96.5,96.23,96.37,17000.0,79.5335,79.7152,79.4922,79.6078,17000.0
2014-05-01 15:20:00,96.35,96.38,96.21,96.21,12000.0,79.5913,79.6161,79.4756,79.4756,12000.0
2014-05-01 15:30:00,96.21,96.36,96.21,96.28,17000.0,79.4756,79.5996,79.4756,79.5335,17000.0
2014-05-01 15:40:00,96.26,96.37,96.22,96.28,23400.0,79.5169,79.6078,79.4839,79.5335,23400.0
2014-05-01 15:50:00,96.29,96.38,96.28,96.32,59400.0,79.5417,79.6161,79.5335,79.5665,59400.0
2014-05-02 09:30:00,96.21,96.61,96.09,96.61,24200.0,79.4756,79.8061,79.3765,79.8061,24200.0
2014-05-02 09:40:00,96.75,97.21,96.71,96.89,45800.0,79.9217,80.3017,79.8887,80.0374,45800.0
2014-05-02 09:50:00,96.89,97.17,96.89,97.12,37400.0,80.0374,80.2687,80.0374,80.2274,37400.0
2014-05-02 10:00:00,97.16,97.25,96.94,97.2,9800.0,80.2604,80.3348,80.0787,80.2934,9800.0
2014-05-02 10:10:00,97.25,97.44,97.21,97.43,31000.0,80.3348,80.4917,80.3017,80.4834,31000.0
2014-05-02 10:20:00,97.34,97.5,97.32,97.43,18200.0,80.4091,80.5413,80.3926,80.4834,18200.0
2014-05-02 10:30:00,97.41,97.56,97.31,97.44,31000.0,80.4669,80.5908,80.3843,80.4917,31000.0
2014-05-02 10:40:00,97.44,97.49,96.89,96.89,51000.0,80.4917,80.533,80.0374,80.0374,51000.0
2014-05-02 10:50:00,96.86,96.97,96.79,96.89,10200.0,80.0126,80.1035,79.9548,80.0374,10200.0
2014-05-02 11:00:00,96.86,97.18,96.85,97.07,35600.0,80.0126,80.2769,80.0043,80.1861,35600.0
2014-05-02 11:10:00,97.02,97.13,96.9,97.07,30800.0,80.1448,80.2356,80.0456,80.1861,30800.0
2014-05-02 11:20:00,97.11,97.11,96.92,96.94,18200.0,80.2191,80.2191,80.0622,80.0787,18200.0
2014-05-02 11:30:00,96.95,97.32,96.95,97.27,18200.0,80.0869,80.3926,80.0869,80.3513,18200.0
2014-05-02 11:40:00,97.23,97.44,97.19,97.43,14000.0,80.3182,80.4917,80.2852,80.4834,14000.0
2014-05-02 11:50:00,97.4,97.58,97.39,97.57,30800.0,80.4587,80.6074,80.4504,80.5991,30800.0
2014-05-02 12:00:00,97.54,97.59,97.43,97.5,45000.0,80.5743,80.6156,80.4834,80.5413,45000.0
2014-05-02 12:10:00,97.52,97.67,97.48,97.58,57400.0,80.5578,80.6817,80.5247,80.6074,57400.0
2014-05-02 12:20:00,97.63,97.64,97.37,97.5,22400.0,80.6487,80.6569,80.4339,80.5413,22400.0
2014-05-02 12:30:00,97.5,97.56,97.45,97.48,7000.0,80.5413,80.5908,80.5,80.5247,7000.0
2014-05-02 12:40:00,97.49,97.54,97.42,97.54,21200.0,80.533,80.5743,80.4752,80.5743,21200.0
2014-05-02 12:50:00,97.51,97.78,97.5,97.66,85200.0,80.5495,80.7726,80.5413,80.6734,85200.0
2014-05-02 13:00:00,97.67,97.79,97.59,97.59,22600.0,80.6817,80.7808,80.6156,80.6156,22600.0
2014-05-02 13:10:00,97.59,97.59,97.39,97.46,16000.0,80.6156,80.6156,80.4504,80.5082,16000.0
2014-05-02 13:20:00,97.48,97.53,97.39,97.48,7400.0,80.5247,80.566,80.4504,80.5247,7400.0
2014-05-02 13:30:00,97.39,97.57,97.33,97.51,14800.0,80.4504,80.5991,80.4008,80.5495,14800.0
2014-05-02 13:40:00,97.51,97.56,97.42,97.52,6400.0,80.5495,80.5908,80.4752,80.5578,6400.0
2014-05-02 13:50:00,97.5,97.54,97.35,97.42,12600.0,80.5413,80.5743,80.4174,80.4752,12600.0
2014-05-02 14:00:00,97.39,97.39,97.14,97.14,10800.0,80.4504,80.4504,80.2439,80.2439,10800.0
2014-05-02 14:10:00,97.13,97.32,97.13,97.29,9600.0,80.2356,80.3926,80.2356,80.3678,9600.0
2014-05-02 14:20:00,97.33,97.33,97.21,97.21,12200.0,80.4008,80.4008,80.3017,80.3017,12200.0
2014-05-02 14:30:00,97.23,97.34,97.19,97.31,11000.0,80.3182,80.4091,80.2852,80.3843,11000.0
2014-05-02 14:40:00,97.3,97.42,97.3,97.36,42200.0,80.3761,80.4752,80.3761,80.4256,42200.0
2014-05-02 14:50:00,97.35,97.43,97.33,97.35,24800.0,80.4174,80.4834,80.4008,80.4174,24800.0
2014-05-02 15:00:00,97.37,97.57,97.33,97.57,24200.0,80.4339,80.5991,80.4008,80.5991,24200.0
2014-05-02 15:10:00,97.55,97.56,97.43,97.51,18800.0,80.5826,80.5908,80.4834,80.5495,18800.0
2014-05-02 15:20:00,97.49,97.59,97.47,97.51,34000.0,80.533,80.6156,80.5165,80.5495,34000.0
2014-05-02 15:30:00,97.5,97.54,97.43,97.45,33000.0,80.5413,80.5743,80.4834,80.5,33000.0
2014-05-02 15:40:00,97.46,97.55,97.46,97.5,41600.0,80.5082,80.5826,80.5082,80.5413,41600.0
2014-05-02 15:50:00,97.51,97.59,97.47,97.58,152600.0,80.5495,80.6156,80.5165,80.6074,152600.0
2014-05-05 09:30:00,97.43,97.48,96.8,97.07,24600.0,80.4834,80.5247,79.963,80.1861,24600.0
2014-05-05 09:40:00,97.16,97.43,96.97,97.16,11800.0,80.2604,80.4834,80.1035,80.2604,11800.0
2014-05-05 09:50:00,97.05,97.62,97.05,97.61,22800.0,80.1695,80.6404,80.1695,80.6321,22800.0
2014-05-05 10:00:00,97.62,97.73,97.26,97.26,65600.0,80.6404,80.7313,80.343,80.343,65600.0
2014-05-05 10:10:00,97.3,97.58,97.3,97.56,14000.0,80.3761,80.6074,80.3761,80.5908,14000.0
2014-05-05 10:20:00,97.59,97.7,97.49,97.49,15800.0,80.6156,80.7065,80.533,80.533,15800.0
2014-05-05 10:30:00,97.51,97.57,97.4,97.57,24800.0,80.5495,80.5991,80.4587,80.5991,24800.0
2014-05-05 10:40:00,97.5,97.88,97.5,97.68,15200.0,80.5413,80.8552,80.5413,80.69,15200.0
2014-05-05 10:50:00,97.71,97.86,97.7,97.7,12800.0,80.7147,80.8387,80.7065,80.7065,12800.0
2014-05-05 11:00:00,97.72,97.79,97.6,97.69,5800.0,80.723,80.7808,80.6239,80.6982,5800.0
2014-05-05 11:10:00,97.66,97.69,97.58,97.67,7000.0,80.6734,80.6982,80.6074,80.6817,7000.0
2014-05-05 11:20:00,97.75,97.81,97.68,97.79,7000.0,80.7478,80.7973,80.69,80.7808,7000.0
2014-05-05 11:30:00,97.82,97.84,97.73,97.84,12400.0,80.8056,80.8221,80.7313,80.8221,12400.0
2014-05-05 11:40:00,97.85,97.93,97.81,97.86,17400.0,80.8304,80.8965,80.7973,80.8387,17400.0
2014-05-05 11:50:00,97.86,98.04,97.86,98.04,18400.0,80.8387,80.9873,80.8387,80.9873,18400.0
2014-05-05 12:00:00,98.01,98.03,97.92,97.92,5000.0,80.9626,80.9791,80.8882,80.8882,5000.0
2014-05-05 12:10:00,97.92,98.03,97.92,97.99,10800.0,80.8882,80.9791,80.8882,80.946,10800.0
2014-05-05 12:20:00,98.06,98.1,98.0,98.04,8600.0,81.0039,81.0369,80.9543,80.9873,8600.0
2014-05-05 12:30:00,98.06,98.06,97.95,97.99,8600.0,81.0039,81.0039,80.913,80.946,8600.0
2014-05-05 12:40:00,97.98,98.03,97.96,97.97,21000.0,80.9378,80.9791,80.9213,80.9295,21000.0
2014-05-05 12:50:00,97.96,97.99,97.89,97.89,7600.0,80.9213,80.946,80.8634,80.8634,7600.0
2014-05-05 13:00:00,97.92,97.94,97.86,97.9,15200.0,80.8882,80.9047,80.8387,80.8717,15200.0
2014-05-05 13:10:00,97.86,97.92,97.79,97.79,9200.0,80.8387,80.8882,80.7808,80.7808,9200.0
2014-05-05 13:20:00,97.82,97.83,97.72,97.74,14000.0,80.8056,80.8139,80.723,80.7395,14000.0
2014-05-05 13:30:00,97.77,97.79,97.7,97.71,15600.0,80.7643,80.7808,80.7065,80.7147,15600.0
2014-05-05 13:40:00,97.66,97.77,97.66,97.77,10800.0,80.6734,80.7643,80.6734,80.7643,10800.0
2014-05-05 13:50:00,97.77,97.8,97.71,97.8,17400.0,80.7643,80.7891,80.7147,80.7891,17400.0
2014-05-05 14:00:00,97.83,97.94,97.82,97.94,15200.0,80.8139,80.9047,80.8056,80.9047,15200.0
2014-05-05 14:10:00,97.94,98.0,97.94,97.98,7600.0,80.9047,80.9543,80.9047,80.9378,7600.0
2014-05-05 14:20:00,97.99,98.03,97.96,98.0,12600.0,80.946,80.9791,80.9213,80.9543,12600.0
2014-05-05 14:30:00,97.97,98.02,97.96,97.96,7200.0,80.9295,80.9708,80.9213,80.9213,7200.0
2014-05-05 14:40:00,97.97,98.08,97.97,98.08,5600.0,80.9295,81.0204,80.9295,81.0204,5600.0
2014-05-05 14:50:00,98.1,98.11,98.02,98.04,5000.0,81.0369,81.0452,80.9708,80.9873,5000.0
2014-05-05 15:00:00,98.03,98.08,97.98,98.04,16400.0,80.9791,81.0204,80.9378,80.9873,16400.0
2014-05-05 15:10:00,98.05,98.07,97.95,98.01,13600.0,80.9956,81.0121,80.913,80.9626,13600.0
2014-05-05 15:20:00,97.98,98.01,97.85,97.87,16800.0,80.9378,80.9626,80.8304,80.8469,16800.0
2014-05-05 15:30:00,97.89,97.9,97.83,97.85,22600.0,80.8634,80.8717,80.8139,80.8304,22600.0
2014-05-05 15:40:00,97.86,97.86,97.71,97.82,21000.0,80.8387,80.8387,80.7147,80.8056,21000.0
2014-05-05 15:50:00,97.79,97.97,97.79,97.95,56200.0,80.7808,80.9295,80.7808,80.913,56200.0
2014-05-06 09:30:00,97.36,97.36,96.82,96.98,51400.0,80.4256,80.4256,79.9795,80.1117,51400.0
2014-05-06 09:40:00,96.82,97.26,96.51,97.25,23400.0,79.9795,80.343,79.7235,80.3348,23400.0
2014-05-06 09:50:00,97.25,97.5,97.07,97.33,11600.0,80.3348,80.5413,80.1861,80.4008,11600.0
2014-05-06 10:00:00,97.31,97.5,97.28,97.32,19400.0,80.3843,80.5413,80.3595,80.3926,19400.0
2014-05-06 10:10:00,97.31,97.53,97.21,97.46,23200.0,80.3843,80.566,80.3017,80.5082,23200.0
2014-05-06 10:20:00,97.47,97.79,97.47,97.77,17600.0,80.5165,80.7808,80.5165,80.7643,17600.0
2014-05-06 10:30:00,97.75,97.85,97.7,97.8,11000.0,80.7478,80.8304,80.7065,80.7891,11000.0
2014-05-06 10:40:00,97.78,97.91,97.71,97.9,10400.0,80.7726,80.88,80.7147,80.8717,10400.0
2014-05-06 10:50:00,97.88,97.9,97.55,97.55,23200.0,80.8552,80.8717,80.5826,80.5826,23200.0
2014-05-06 11:00:00,97.62,97.78,97.45,97.69,28000.0,80.6404,80.7726,80.5,80.6982,28000.0
2014-05-06 11:10:00,97.73,97.84,97.72,97.8,3200.0,80.7313,80.8221,80.723,80.7891,3200.0
2014-05-06 11:20:00,97.79,97.84,97.63,97.69,7600.0,80.7808,80.8221,80.6487,80.6982,7600.0
2014-05-06 11:30:00,97.72,97.89,97.72,97.89,5000.0,80.723,80.8634,80.723,80.8634,5000.0
2014-05-06 11:40:00,97.85,97.97,97.82,97.97,11200.0,80.8304,80.9295,80.8056,80.9295,11200.0
2014-05-06 11:50:00,97.94,98.09,97.91,98.09,7000.0,80.9047,81.0286,80.88,81.0286,7000.0
2014-05-06 12:00:00,98.08,98.17,98.01,98.07,16400.0,81.0204,81.0947,80.9626,81.0121,16400.0
2014-05-06 12:10:00,98.06,98.18,98.0,98.06,23400.0,81.0039,81.103,80.9543,81.0039,23400.0
2014-05-06 12:20:00,98.08,98.11,97.92,98.03,8200.0,81.0204,81.0452,80.8882,80.9791,8200.0
2014-05-06 12:30:00,97.95,98.14,97.94,98.13,15000.0,80.913,81.0699,80.9047,81.0617,15000.0
2014-05-06 12:40:00,98.13,98.21,98.13,98.21,17400.0,81.0617,81.1278,81.0617,81.1278,17400.0
2014-05-06 12:50:00,98.2,98.25,98.06,98.13,8200.0,81.1195,81.1608,81.0039,81.0617,8200.0
2014-05-06 13:00:00,98.14,98.17,97.92,97.92,6200.0,81.0699,81.0947,80.8882,80.8882,6200.0
2014-05-06 13:10:00,97.9,98.0,97.83,98.0,15000.0,80.8717,80.9543,80.8139,80.9543,15000.0
2014-05-06 13:20:00,97.99,98.02,97.79,97.86,18600.0,80.946,80.9708,80.7808,80.8387,18600.0
2014-05-06 13:30:00,97.83,97.89,97.77,97.79,19800.0,80.8139,80.8634,80.7643,80.7808,19800.0
2014-05-06 13:40:00,97.75,97.79,97.61,97.79,5000.0,80.7478,80.7808,80.6321,80.7808,5000.0
2014-05-06 13:50:00,97.79,97.86,97.73,97.77,6800.0,80.7808,80.8387,80.7313,80.7643,6800.0
2014-05-06 14:00:00,97.75,97.75,97.64,97.69,13200.0,80.7478,80.7478,80.6569,80.6982,13200.0
2014-05-06 14:10:00,97.78,98.01,97.68,98.0,33000.0,80.7726,80.9626,80.69,80.9543,33000.0
2014-05-06 14:20:00,97.99,98.01,97.59,97.71,30000.0,80.946,80.9626,80.6156,80.7147,30000.0
2014-05-06 14:30:00,97.7,97.75,97.56,97.74,11000.0,80.7065,80.7478,80.5908,80.7395,11000.0
2014-05-06 14:40:00,97.76,98.0,97.73,97.9,26400.0,80.756,80.9543,80.7313,80.8717,26400.0
2014-05-06 14:50:00,97.89,97.93,97.87,97.91,14000.0,80.8634,80.8965,80.8469,80.88,14000.0
2014-05-06 15:00:00,97.89,97.92,97.74,97.89,39800.0,80.8634,80.8882,80.7395,80.8634,39800.0
2014-05-06 15:10:00,97.91,98.07,97.89,97.99,21600.0,80.88,81.0121,80.8634,80.946,21600.0
2014-05-06 15:20:00,97.94,98.08,97.88,97.95,26400.0,80.9047,81.0204,80.8552,80.913,26400.0
2014-05-06 15:30:00,97.91,97.96,97.81,97.92,37200.0,80.88,80.9213,80.7973,80.8882,37200.0
2014-05-06 15:40:00,97.92,97.97,97.82,97.91,59800.0,80.8882,80.9295,80.8056,80.88,59800.0
2014-05-06 15:50:00,97.91,97.91,97.67,97.76,150600.0,80.88,80.88,80.6817,80.756,150600.0
2014-05-07 09:30:00,98.16,98.31,97.79,98.01,15600.0,81.0865,81.2104,80.7808,80.9626,15600.0
2014-05-07 09:40:00,98.01,98.26,97.8,98.26,33800.0,80.9626,81.1691,80.7891,81.1691,33800.0
2014-05-07 09:50:00,98.26,98.32,97.85,97.85,26200.0,81.1691,81.2186,80.8304,80.8304,26200.0
2014-05-07 10:00:00,97.89,98.25,97.83,97.92,52000.0,80.8634,81.1608,80.8139,80.8882,52000.0
2014-05-07 10:10:00,97.94,97.94,97.5,97.76,38400.0,80.9047,80.9047,80.5413,80.756,38400.0
2014-05-07 10:20:00,97.76,98.01,97.71,98.01,21800.0,80.756,80.9626,80.7147,80.9626,21800.0
2014-05-07 10:30:00,98.03,98.48,98.0,98.38,31600.0,80.9791,81.3508,80.9543,81.2682,31600.0
2014-05-07 10:40:00,98.41,98.48,98.21,98.45,26600.0,81.293,81.3508,81.1278,81.326,26600.0
2014-05-07 10:50:00,98.39,98.49,98.32,98.32,23200.0,81.2765,81.3591,81.2186,81.2186,23200.0
2014-05-07 11:00:00,98.36,98.58,98.27,98.54,23400.0,81.2517,81.4334,81.1773,81.4004,23400.0
2014-05-07 11:10:00,98.54,98.63,98.37,98.37,35000.0,81.4004,81.4747,81.2599,81.2599,35000.0
2014-05-07 11:20:00,98.36,98.48,98.27,98.41,22200.0,81.2517,81.3508,81.1773,81.293,22200.0
2014-05-07 11:30:00,98.39,98.58,98.29,98.52,77200.0,81.2765,81.4334,81.1939,81.3839,77200.0
2014-05-07 11:40:00,98.51,98.94,98.51,98.89,28200.0,81.3756,81.7308,81.3756,81.6895,28200.0
2014-05-07 11:50:00,98.91,98.94,98.77,98.8,18600.0,81.706,81.7308,81.5904,81.6152,18600.0
2014-05-07 12:00:00,98.79,98.83,98.61,98.83,17600.0,81.6069,81.6399,81.4582,81.6399,17600.0
2014-05-07 12:10:00,98.77,99.03,98.77,99.03,18200.0,81.5904,81.8051,81.5904,81.8051,18200.0
2014-05-07 12:20:00,99.02,99.25,98.99,99.08,36800.0,81.7969,81.9869,81.7721,81.8464,36800.0
2014-05-07 12:30:00,99.02,99.08,98.92,98.93,8400.0,81.7969,81.8464,81.7143,81.7225,8400.0
2014-05-07 12:40:00,98.91,99.04,98.87,98.99,13400.0,81.706,81.8134,81.673,81.7721,13400.0
2014-05-07 12:50:00,98.96,99.03,98.88,98.95,12600.0,81.7473,81.8051,81.6812,81.7391,12600.0
2014-05-07 13:00:00,98.94,99.06,98.83,98.89,17200.0,81.7308,81.8299,81.6399,81.6895,17200.0
2014-05-07 13:10:00,98.91,99.14,98.86,99.1,23000.0,81.706,81.896,81.6647,81.863,23000.0
2014-05-07 13:20:00,99.04,99.08,98.88,98.88,47800.0,81.8134,81.8464,81.6812,81.6812,47800.0
2014-05-07 13:30:00,98.92,98.98,98.85,98.97,11000.0,81.7143,81.7638,81.6565,81.7556,11000.0
2014-05-07 13:40:00,98.94,98.94,98.78,98.78,5400.0,81.7308,81.7308,81.5986,81.5986,5400.0
2014-05-07 13:50:00,98.74,98.88,98.6,98.6,9000.0,81.5656,81.6812,81.4499,81.4499,9000.0
2014-05-07 14:00:00,98.56,98.92,98.56,98.92,25200.0,81.4169,81.7143,81.4169,81.7143,25200.0
2014-05-07 14:10:00,98.86,99.13,98.86,99.12,23400.0,81.6647,81.8878,81.6647,81.8795,23400.0
2014-05-07 14:20:00,99.12,99.23,99.04,99.21,28800.0,81.8795,81.9704,81.8134,81.9538,28800.0
2014-05-07 14:30:00,99.24,99.33,99.18,99.27,31800.0,81.9786,82.053,81.9291,82.0034,31800.0
2014-05-07 14:40:00,99.3,99.37,99.26,99.3,17800.0,82.0282,82.086,81.9951,82.0282,17800.0
2014-05-07 14:50:00,99.3,99.3,99.14,99.3,19400.0,82.0282,82.0282,81.896,82.0282,19400.0
2014-05-07 15:00:00,99.3,99.32,99.17,99.32,45200.0,82.0282,82.0447,81.9208,82.0447,45200.0
2014-05-07 15:10:00,99.29,99.39,99.24,99.35,38400.0,82.0199,82.1025,81.9786,82.0695,38400.0
2014-05-07 15:20:00,99.36,99.39,99.2,99.25,28200.0,82.0777,82.1025,81.9456,81.9869,28200.0
2014-05-07 15:30:00,99.23,99.3,99.19,99.25,31800.0,81.9704,82.0282,81.9373,81.9869,31800.0
2014-05-07 15:40:00,99.27,99.45,99.24,99.36,60200.0,82.0034,82.1521,81.9786,82.0777,60200.0
2014-05-07 15:50:00,99.35,99.42,99.31,99.36,142000.0,82.0695,82.1273,82.0364,82.0777,142000.0
2014-05-08 09:30:00,98.81,99.12,98.72,99.03,25600.0,81.902,82.159,81.8274,82.0844,25600.0
2014-05-08 09:40:00,99.04,99.28,99.04,99.11,28200.0,82.0927,82.2916,82.0927,82.1507,28200.0
2014-05-08 09:50:00,99.17,99.29,99.04,99.28,16800.0,82.2004,82.2999,82.0927,82.2916,16800.0
2014-05-08 10:00:00,99.31,99.44,99.2,99.2,7400.0,82.3165,82.4242,82.2253,82.2253,7400.0
2014-05-08 10:10:00,99.27,99.37,99.13,99.13,21200.0,82.2833,82.3662,82.1673,82.1673,21200.0
2014-05-08 10:20:00,99.16,99.23,99.07,99.15,36200.0,82.1921,82.2502,82.1175,82.1839,36200.0
2014-05-08 10:30:00,99.16,99.22,99.12,99.2,23000.0,82.1921,82.2419,82.159,82.2253,23000.0
2014-05-08 10:40:00,99.14,99.23,98.94,99.14,34200.0,82.1756,82.2502,82.0098,82.1756,34200.0
2014-05-08 10:50:00,99.2,99.35,99.19,99.23,14000.0,82.2253,82.3496,82.217,82.2502,14000.0
2014-05-08 11:00:00,99.11,99.2,99.11,99.16,8800.0,82.1507,82.2253,82.1507,82.1921,8800.0
2014-05-08 11:10:00,99.17,99.21,99.02,99.17,16200.0,82.2004,82.2336,82.0761,82.2004,16200.0
2014-05-08 11:20:00,99.17,99.17,99.05,99.14,4200.0,82.2004,82.2004,82.101,82.1756,4200.0
2014-05-08 11:30:00,99.14,99.22,99.03,99.2,37800.0,82.1756,82.2419,82.0844,82.2253,37800.0
2014-05-08 11:40:00,99.21,99.24,99.05,99.11,25600.0,82.2336,82.2585,82.101,82.1507,25600.0
2014-05-08 11:50:00,99.14,99.22,99.03,99.08,6000.0,82.1756,82.2419,82.0844,82.1258,6000.0
2014-05-08 12:00:00,99.08,99.11,99.01,99.08,5000.0,82.1258,82.1507,82.0678,82.1258,5000.0
2014-05-08 12:10:00,99.05,99.06,98.92,98.93,9800.0,82.101,82.1093,81.9932,82.0015,9800.0
2014-05-08 12:20:00,98.92,98.99,98.89,98.95,7200.0,81.9932,82.0512,81.9683,82.0181,7200.0
2014-05-08 12:30:00,98.95,98.98,98.83,98.84,10400.0,82.0181,82.0429,81.9186,81.9269,10400.0
2014-05-08 12:40:00,98.82,98.82,98.56,98.56,9200.0,81.9103,81.9103,81.6948,81.6948,9200.0
2014-05-08 12:50:00,98.57,98.58,98.36,98.41,14600.0,81.7031,81.7114,81.529,81.5705,14600.0
2014-05-08 13:00:00,98.44,98.53,98.42,98.49,18400.0,81.5953,81.6699,81.5788,81.6368,18400.0
2014-05-08 13:10:00,98.49,98.49,98.25,98.28,17600.0,81.6368,81.6368,81.4379,81.4627,17600.0
2014-05-08 13:20:00,98.33,98.33,98.19,98.33,10000.0,81.5042,81.5042,81.3881,81.5042,10000.0
2014-05-08 13:30:00,98.28,98.39,98.28,98.36,6800.0,81.4627,81.5539,81.4627,81.529,6800.0
2014-05-08 13:40:00,98.33,98.41,98.19,98.23,28800.0,81.5042,81.5705,81.3881,81.4213,28800.0
2014-05-08 13:50:00,98.28,98.28,98.01,98.13,33400.0,81.4627,81.4627,81.2389,81.3384,33400.0
2014-05-08 14:00:00,98.08,98.12,97.92,97.95,20200.0,81.2969,81.3301,81.1643,81.1892,20200.0
2014-05-08 14:10:00,97.92,98.02,97.81,98.01,13600.0,81.1643,81.2472,81.0731,81.2389,13600.0
2014-05-08 14:20:00,97.97,98.17,97.95,98.17,12800.0,81.2058,81.3715,81.1892,81.3715,12800.0
2014-05-08 14:30:00,98.17,98.35,98.16,98.17,19800.0,81.3715,81.5207,81.3633,81.3715,19800.0
2014-05-08 14:40:00,98.2,98.23,97.83,97.85,13800.0,81.3964,81.4213,81.0897,81.1063,13800.0
2014-05-08 14:50:00,97.87,97.97,97.82,97.86,16600.0,81.1229,81.2058,81.0814,81.1146,16600.0
2014-05-08 15:00:00,97.83,97.91,97.49,97.49,45600.0,81.0897,81.156,80.8079,80.8079,45600.0
2014-05-08 15:10:00,97.5,97.85,97.49,97.83,27200.0,80.8162,81.1063,80.8079,81.0897,27200.0
2014-05-08 15:20:00,97.88,98.09,97.87,98.0,23400.0,81.1312,81.3052,81.1229,81.2306,23400.0
2014-05-08 15:30:00,97.94,98.06,97.91,97.96,29200.0,81.1809,81.2804,81.156,81.1975,29200.0
2014-05-08 15:40:00,97.96,98.07,97.89,98.07,62600.0,81.1975,81.2887,81.1395,81.2887,62600.0
2014-05-08 15:50:00,98.05,98.18,98.0,98.12,71600.0,81.2721,81.3798,81.2306,81.3301,71600.0
2014-05-09 09:30:00,98.13,98.28,97.78,97.78,19800.0,81.3384,81.4627,81.0483,81.0483,19800.0
2014-05-09 09:40:00,97.83,97.94,97.46,97.94,20200.0,81.0897,81.1809,80.783,81.1809,20200.0
2014-05-09 09:50:00,97.99,98.0,97.41,97.49,14600.0,81.2223,81.2306,80.7416,80.8079,14600.0
2014-05-09 10:00:00,97.51,97.73,97.49,97.73,12200.0,80.8245,81.0068,80.8079,81.0068,12200.0
2014-05-09 10:10:00,97.75,98.3,97.75,98.3,20600.0,81.0234,81.4793,81.0234,81.4793,20600.0
2014-05-09 10:20:00,98.25,98.33,98.17,98.26,8600.0,81.4379,81.5042,81.3715,81.4461,8600.0
2014-05-09 10:30:00,98.23,98.26,98.04,98.11,12800.0,81.4213,81.4461,81.2638,81.3218,12800.0
2014-05-09 10:40:00,98.13,98.14,97.93,98.04,9400.0,81.3384,81.3467,81.1726,81.2638,9400.0
2014-05-09 10:50:00,98.13,98.14,97.92,97.98,19600.0,81.3384,81.3467,81.1643,81.2141,19600.0
2014-05-09 11:00:00,97.94,97.98,97.75,97.75,13000.0,81.1809,81.2141,81.0234,81.0234,13000.0
2014-05-09 11:10:00,97.72,97.81,97.67,97.69,94800.0,80.9985,81.0731,80.9571,80.9737,94800.0
2014-05-09 11:20:00,97.67,97.81,97.66,97.73,17000.0,80.9571,81.0731,80.9488,81.0068,17000.0
2014-05-09 11:30:00,97.76,98.01,97.67,97.94,13000.0,81.0317,81.2389,80.9571,81.1809,13000.0
2014-05-09 11:40:00,97.95,98.03,97.85,98.03,17800.0,81.1892,81.2555,81.1063,81.2555,17800.0
2014-05-09 11:50:00,97.98,98.04,97.89,98.0,36800.0,81.2141,81.2638,81.1395,81.2306,36800.0
2014-05-09 12:00:00,97.95,97.95,97.71,97.78,10000.0,81.1892,81.1892,80.9903,81.0483,10000.0
2014-05-09 12:10:00,97.79,98.03,97.78,98.03,17200.0,81.0566,81.2555,81.0483,81.2555,17200.0
2014-05-09 12:20:00,98.05,98.07,97.86,97.88,10400.0,81.2721,81.2887,81.1146,81.1312,10400.0
2014-05-09 12:30:00,97.89,98.19,97.86,98.19,6000.0,81.1395,81.3881,81.1146,81.3881,6000.0
2014-05-09 12:40:00,98.25,98.29,98.11,98.22,19000.0,81.4379,81.471,81.3218,81.413,19000.0
2014-05-09 12:50:00,98.29,98.42,98.28,98.35,8400.0,81.471,81.5788,81.4627,81.5207,8400.0
2014-05-09 13:00:00,98.39,98.42,98.34,98.35,4400.0,81.5539,81.5788,81.5125,81.5207,4400.0
2014-05-09 13:10:00,98.39,98.42,98.35,98.35,4000.0,81.5539,81.5788,81.5207,81.5207,4000.0
2014-05-09 13:20:00,98.33,98.39,98.29,98.29,5800.0,81.5042,81.5539,81.471,81.471,5800.0
2014-05-09 13:30:00,98.33,98.41,98.17,98.24,17600.0,81.5042,81.5705,81.3715,81.4296,17600.0
2014-05-09 13:40:00,98.21,98.21,98.02,98.04,9800.0,81.4047,81.4047,81.2472,81.2638,9800.0
2014-05-09 13:50:00,98.05,98.17,98.05,98.08,34600.0,81.2721,81.3715,81.2721,81.2969,34600.0
2014-05-09 14:00:00,98.11,98.14,98.0,98.08,10400.0,81.3218,81.3467,81.2306,81.2969,10400.0
2014-05-09 14:10:00,98.11,98.13,97.84,97.84,7600.0,81.3218,81.3384,81.098,81.098,7600.0
2014-05-09 14:20:00,97.92,97.96,97.88,97.91,7000.0,81.1643,81.1975,81.1312,81.156,7000.0
2014-05-09 14:30:00,97.94,97.95,97.84,97.92,5800.0,81.1809,81.1892,81.098,81.1643,5800.0
2014-05-09 14:40:00,97.92,97.95,97.85,97.94,7800.0,81.1643,81.1892,81.1063,81.1809,7800.0
2014-05-09 14:50:00,97.89,98.14,97.89,98.13,13400.0,81.1395,81.3467,81.1395,81.3384,13400.0
2014-05-09 15:00:00,98.14,98.26,98.14,98.26,9800.0,81.3467,81.4461,81.3467,81.4461,9800.0
2014-05-09 15:10:00,98.2,98.24,98.13,98.17,8400.0,81.3964,81.4296,81.3384,81.3715,8400.0
2014-05-09 15:20:00,98.14,98.17,98.01,98.11,40800.0,81.3467,81.3715,81.2389,81.3218,40800.0
2014-05-09 15:30:00,98.1,98.16,98.02,98.16,13000.0,81.3135,81.3633,81.2472,81.3633,13000.0
2014-05-09 15:40:00,98.22,98.27,98.16,98.24,20400.0,81.413,81.4544,81.3633,81.4296,20400.0
2014-05-09 15:50:00,98.26,98.33,98.23,98.31,68600.0,81.4461,81.5042,81.4213,81.4876,68600.0
2014-05-12 09:30:00,98.92,99.19,98.36,99.17,16400.0,81.9932,82.217,81.529,82.2004,16400.0
2014-05-12 09:40:00,99.18,99.41,98.97,99.14,36200.0,82.2087,82.3994,82.0347,82.1756,36200.0
2014-05-12 09:50:00,99.01,99.35,99.01,99.3,9000.0,82.0678,82.3496,82.0678,82.3082,9000.0
2014-05-12 10:00:00,99.33,99.5,99.3,99.5,14000.0,82.3331,82.474,82.3082,82.474,14000.0
2014-05-12 10:10:00,99.47,99.79,99.46,99.79,26000.0,82.4491,82.7143,82.4408,82.7143,26000.0
2014-05-12 10:20:00,99.81,99.83,99.47,99.47,15800.0,82.7309,82.7475,82.4491,82.4491,15800.0
2014-05-12 10:30:00,99.48,99.55,99.47,99.51,3400.0,82.4574,82.5154,82.4491,82.4823,3400.0
2014-05-12 10:40:00,99.5,99.69,99.46,99.6,18800.0,82.474,82.6315,82.4408,82.5569,18800.0
2014-05-12 10:50:00,99.54,99.61,99.46,99.47,14400.0,82.5071,82.5651,82.4408,82.4491,14400.0
2014-05-12 11:00:00,99.52,99.64,99.52,99.58,6400.0,82.4905,82.59,82.4905,82.5403,6400.0
2014-05-12 11:10:00,99.58,99.58,99.46,99.46,23400.0,82.5403,82.5403,82.4408,82.4408,23400.0
2014-05-12 11:20:00,99.5,99.53,99.31,99.35,21600.0,82.474,82.4988,82.3165,82.3496,21600.0
2014-05-12 11:30:00,99.45,99.5,99.38,99.44,6200.0,82.4325,82.474,82.3745,82.4242,6200.0
2014-05-12 11:40:00,99.51,99.53,99.51,99.53,600.0,82.4823,82.4988,82.4823,82.4988,600.0
2014-05-12 11:50:00,99.53,99.53,99.41,99.41,3800.0,82.4988,82.4988,82.3994,82.3994,3800.0
2014-05-12 12:00:00,99.44,99.52,99.42,99.47,6400.0,82.4242,82.4905,82.4077,82.4491,6400.0
2014-05-12 12:10:00,99.51,99.56,99.47,99.55,3200.0,82.4823,82.5237,82.4491,82.5154,3200.0
2014-05-12 12:20:00,99.56,99.61,99.4,99.4,9200.0,82.5237,82.5651,82.3911,82.3911,9200.0
2014-05-12 12:30:00,99.39,99.55,99.39,99.5,3600.0,82.3828,82.5154,82.3828,82.474,3600.0
2014-05-12 12:40:00,99.48,99.48,99.31,99.31,6000.0,82.4574,82.4574,82.3165,82.3165,6000.0
2014-05-12 12:50:00,99.34,99.42,99.28,99.32,4000.0,82.3413,82.4077,82.2916,82.3248,4000.0
2014-05-12 13:00:00,99.29,99.39,99.23,99.37,11400.0,82.2999,82.3828,82.2502,82.3662,11400.0
2014-05-12 13:10:00,99.35,99.42,99.33,99.36,7600.0,82.3496,82.4077,82.3331,82.3579,7600.0
2014-05-12 13:20:00,99.36,99.38,99.27,99.38,1400.0,82.3579,82.3745,82.2833,82.3745,1400.0
2014-05-12 13:30:00,99.38,99.38,99.31,99.36,5800.0,82.3745,82.3745,82.3165,82.3579,5800.0
2014-05-12 13:40:00,99.38,99.41,99.35,99.39,3400.0,82.3745,82.3994,82.3496,82.3828,3400.0
2014-05-12 13:50:00,99.4,99.43,99.35,99.4,5800.0,82.3911,82.4159,82.3496,82.3911,5800.0
2014-05-12 14:00:00,99.35,99.47,99.32,99.47,7800.0,82.3496,82.4491,82.3248,82.4491,7800.0
2014-05-12 14:10:00,99.49,99.51,99.38,99.44,7400.0,82.4657,82.4823,82.3745,82.4242,7400.0
2014-05-12 14:20:00,99.44,99.52,99.37,99.37,3800.0,82.4242,82.4905,82.3662,82.3662,3800.0
2014-05-12 14:30:00,99.43,99.48,99.41,99.44,4000.0,82.4159,82.4574,82.3994,82.4242,4000.0
2014-05-12 14:40:00,99.46,99.53,99.43,99.48,9600.0,82.4408,82.4988,82.4159,82.4574,9600.0
2014-05-12 14:50:00,99.47,99.64,99.46,99.6,9400.0,82.4491,82.59,82.4408,82.5569,9400.0
2014-05-12 15:00:00,99.58,99.63,99.54,99.55,4800.0,82.5403,82.5817,82.5071,82.5154,4800.0
2014-05-12 15:10:00,99.51,99.57,99.48,99.53,6800.0,82.4823,82.532,82.4574,82.4988,6800.0
2014-05-12 15:20:00,99.53,99.56,99.45,99.47,11000.0,82.4988,82.5237,82.4325,82.4491,11000.0
2014-05-12 15:30:00,99.44,99.59,99.44,99.54,9400.0,82.4242,82.5486,82.4242,82.5071,9400.0
2014-05-12 15:40:00,99.58,99.67,99.55,99.66,22600.0,82.5403,82.6149,82.5154,82.6066,22600.0
2014-05-12 15:50:00,99.65,99.74,99.64,99.69,70000.0,82.5983,82.6729,82.59,82.6315,70000.0
2014-05-13 09:30:00,99.65,99.75,99.49,99.61,61800.0,82.5983,82.6812,82.4657,82.5651,61800.0
2014-05-13 09:40:00,99.59,99.73,99.58,99.58,26400.0,82.5486,82.6646,82.5403,82.5403,26400.0
2014-05-13 09:50:00,99.61,99.7,99.36,99.36,23800.0,82.5651,82.6397,82.3579,82.3579,23800.0
2014-05-13 10:00:00,99.36,99.55,99.36,99.51,14400.0,82.3579,82.5154,82.3579,82.4823,14400.0
2014-05-13 10:10:00,99.45,99.57,99.42,99.43,9800.0,82.4325,82.532,82.4077,82.4159,9800.0
2014-05-13 10:20:00,99.42,99.42,99.36,99.41,4000.0,82.4077,82.4077,82.3579,82.3994,4000.0
2014-05-13 10:30:00,99.44,99.6,99.44,99.55,8000.0,82.4242,82.5569,82.4242,82.5154,8000.0
2014-05-13 10:40:00,99.55,99.58,99.48,99.52,10400.0,82.5154,82.5403,82.4574,82.4905,10400.0
2014-05-13 10:50:00,99.57,99.6,99.44,99.56,21200.0,82.532,82.5569,82.4242,82.5237,21200.0
2014-05-13 11:00:00,99.57,99.57,99.49,99.55,4000.0,82.532,82.532,82.4657,82.5154,4000.0
2014-05-13 11:10:00,99.58,99.58,99.41,99.41,12600.0,82.5403,82.5403,82.3994,82.3994,12600.0
2014-05-13 11:20:00,99.41,99.5,99.38,99.43,12000.0,82.3994,82.474,82.3745,82.4159,12000.0
2014-05-13 11:30:00,99.38,99.38,99.23,99.23,4800.0,82.3745,82.3745,82.2502,82.2502,4800.0
2014-05-13 11:40:00,99.22,99.26,99.13,99.26,8000.0,82.2419,82.275,82.1673,82.275,8000.0
2014-05-13 11:50:00,99.2,99.3,99.15,99.18,19400.0,82.2253,82.3082,82.1839,82.2087,19400.0
2014-05-13 12:00:00,99.17,99.19,99.03,99.1,23800.0,82.2004,82.217,82.0844,82.1424,23800.0
2014-05-13 12:10:00,99.11,99.2,99.06,99.11,21400.0,82.1507,82.2253,82.1093,82.1507,21400.0
2014-05-13 12:20:00,99.1,99.1,99.0,99.02,15400.0,82.1424,82.1424,82.0595,82.0761,15400.0
2014-05-13 12:30:00,99.01,99.14,98.95,99.13,21400.0,82.0678,82.1756,82.0181,82.1673,21400.0
2014-05-13 12:40:00,99.08,99.19,99.02,99.07,43600.0,82.1258,82.217,82.0761,82.1175,43600.0
2014-05-13 12:50:00,99.08,99.15,99.01,99.08,29800.0,82.1258,82.1839,82.0678,82.1258,29800.0
2014-05-13 13:00:00,99.07,99.12,99.04,99.11,5400.0,82.1175,82.159,82.0927,82.1507,5400.0
2014-05-13 13:10:00,99.12,99.12,99.01,99.04,6200.0,82.159,82.159,82.0678,82.0927,6200.0
2014-05-13 13:20:00,99.05,99.14,99.01,99.07,8800.0,82.101,82.1756,82.0678,82.1175,8800.0
2014-05-13 13:30:00,99.11,99.11,98.99,99.04,9000.0,82.1507,82.1507,82.0512,82.0927,9000.0
2014-05-13 13:40:00,98.99,99.02,98.91,98.93,7000.0,82.0512,82.0761,81.9849,82.0015,7000.0
2014-05-13 13:50:00,98.94,99.04,98.93,98.97,9600.0,82.0098,82.0927,82.0015,82.0347,9600.0
2014-05-13 14:00:00,99.02,99.06,98.97,99.0,7400.0,82.0761,82.1093,82.0347,82.0595,7400.0
2014-05-13 14:10:00,99.0,99.11,99.0,99.05,7000.0,82.0595,82.1507,82.0595,82.101,7000.0
2014-05-13 14:20:00,99.08,99.17,99.02,99.08,11800.0,82.1258,82.2004,82.0761,82.1258,11800.0
2014-05-13 14:30:00,99.11,99.16,99.07,99.13,2400.0,82.1507,82.1921,82.1175,82.1673,2400.0
2014-05-13 14:40:00,99.12,99.2,99.11,99.14,7000.0,82.159,82.2253,82.1507,82.1756,7000.0
2014-05-13 14:50:00,99.14,99.17,99.11,99.16,7600.0,82.1756,82.2004,82.1507,82.1921,7600.0
2014-05-13 15:00:00,99.14,99.18,99.02,99.02,14800.0,82.1756,82.2087,82.0761,82.0761,14800.0
2014-05-13 15:10:00,98.99,99.08,98.94,98.99,18400.0,82.0512,82.1258,82.0098,82.0512,18400.0
2014-05-13 15:20:00,98.97,99.03,98.97,98.98,17600.0,82.0347,82.0844,82.0347,82.0429,17600.0
2014-05-13 15:30:00,98.97,99.11,98.97,99.11,16400.0,82.0347,82.1507,82.0347,82.1507,16400.0
2014-05-13 15:40:00,99.11,99.13,98.89,98.89,34000.0,82.1507,82.1673,81.9683,81.9683,34000.0
2014-05-13 15:50:00,98.89,98.93,98.78,98.87,130600.0,81.9683,82.0015,81.8772,81.9518,130600.0
2014-05-14 09:30:00,98.8,99.06,98.8,98.83,8800.0,81.8937,82.1093,81.8937,81.9186,8800.0
2014-05-14 09:40:00,98.86,99.08,98.81,98.85,8600.0,81.9435,82.1258,81.902,81.9352,8600.0
2014-05-14 09:50:00,98.71,98.81,98.71,98.79,3000.0,81.8191,81.902,81.8191,81.8855,3000.0
2014-05-14 10:00:00,98.89,99.01,98.82,98.91,14600.0,81.9683,82.0678,81.9103,81.9849,14600.0
2014-05-14 10:10:00,98.95,98.95,98.8,98.92,6400.0,82.0181,82.0181,81.8937,81.9932,6400.0
2014-05-14 10:20:00,98.92,99.02,98.92,98.99,3200.0,81.9932,82.0761,81.9932,82.0512,3200.0
2014-05-14 10:30:00,99.08,99.17,98.96,99.09,10800.0,82.1258,82.2004,82.0264,82.1341,10800.0
2014-05-14 10:40:00,99.05,99.09,98.97,99.06,8000.0,82.101,82.1341,82.0347,82.1093,8000.0
2014-05-14 10:50:00,99.11,99.17,98.96,98.96,9400.0,82.1507,82.2004,82.0264,82.0264,9400.0
2014-05-14 11:00:00,98.96,99.03,98.91,99.03,5800.0,82.0264,82.0844,81.9849,82.0844,5800.0
2014-05-14 11:10:00,98.97,99.03,98.94,99.03,4200.0,82.0347,82.0844,82.0098,82.0844,4200.0
2014-05-14 11:20:00,99.07,99.07,99.0,99.07,2400.0,82.1175,82.1175,82.0595,82.1175,2400.0
2014-05-14 11:30:00,99.03,99.11,99.01,99.06,8800.0,82.0844,82.1507,82.0678,82.1093,8800.0
2014-05-14 11:40:00,99.1,99.17,99.1,99.14,14400.0,82.1424,82.2004,82.1424,82.1756,14400.0
2014-05-14 11:50:00,99.15,99.21,99.02,99.02,11000.0,82.1839,82.2336,82.0761,82.0761,11000.0
2014-05-14 12:00:00,99.03,99.12,98.99,99.12,9200.0,82.0844,82.159,82.0512,82.159,9200.0
2014-05-14 12:10:00,99.12,99.14,99.03,99.11,5000.0,82.159,82.1756,82.0844,82.1507,5000.0
2014-05-14 12:20:00,99.11,99.11,98.99,98.99,7000.0,82.1507,82.1507,82.0512,82.0512,7000.0
2014-05-14 12:30:00,98.99,99.05,98.98,99.0,20600.0,82.0512,82.101,82.0429,82.0595,20600.0
2014-05-14 12:40:00,98.98,99.02,98.97,99.0,9000.0,82.0429,82.0761,82.0347,82.0595,9000.0
2014-05-14 12:50:00,98.99,99.0,98.95,98.98,12200.0,82.0512,82.0595,82.0181,82.0429,12200.0
2014-05-14 13:00:00,99.0,99.03,98.95,98.96,29000.0,82.0595,82.0844,82.0181,82.0264,29000.0
2014-05-14 13:10:00,98.97,99.03,98.96,99.0,6600.0,82.0347,82.0844,82.0264,82.0595,6600.0
2014-05-14 13:20:00,99.0,99.02,98.95,99.02,5000.0,82.0595,82.0761,82.0181,82.0761,5000.0
2014-05-14 13:30:00,99.0,99.01,98.95,98.95,10800.0,82.0595,82.0678,82.0181,82.0181,10800.0
2014-05-14 13:40:00,98.95,99.05,98.95,99.05,9600.0,82.0181,82.101,82.0181,82.101,9600.0
2014-05-14 13:50:00,99.0,99.14,99.0,99.14,4200.0,82.0595,82.1756,82.0595,82.1756,4200.0
2014-05-14 14:00:00,99.13,99.13,99.03,99.03,22400.0,82.1673,82.1673,82.0844,82.0844,22400.0
2014-05-14 14:10:00,99.02,99.04,98.94,98.94,9800.0,82.0761,82.0927,82.0098,82.0098,9800.0
2014-05-14 14:20:00,98.94,99.01,98.93,98.93,4400.0,82.0098,82.0678,82.0015,82.0015,4400.0
2014-05-14 14:30:00,98.92,98.92,98.77,98.81,7000.0,81.9932,81.9932,81.8689,81.902,7000.0
2014-05-14 14:40:00,98.78,98.82,98.53,98.53,7000.0,81.8772,81.9103,81.6699,81.6699,7000.0
2014-05-14 14:50:00,98.53,98.64,98.5,98.56,11000.0,81.6699,81.7611,81.6451,81.6948,11000.0
2014-05-14 15:00:00,98.52,98.54,98.36,98.36,15200.0,81.6617,81.6782,81.529,81.529,15200.0
2014-05-14 15:10:00,98.41,98.43,98.3,98.3,27800.0,81.5705,81.5871,81.4793,81.4793,27800.0
2014-05-14 15:20:00,98.3,98.34,98.25,98.32,31000.0,81.4793,81.5125,81.4379,81.4959,31000.0
2014-05-14 15:30:00,98.3,98.32,98.17,98.19,31800.0,81.4793,81.4959,81.3715,81.3881,31800.0
2014-05-14 15:40:00,98.23,98.39,98.2,98.29,34600.0,81.4213,81.5539,81.3964,81.471,34600.0
2014-05-14 15:50:00,98.31,98.35,98.28,98.28,80400.0,81.4876,81.5207,81.4627,81.4627,80400.0
2014-05-15 09:30:00,98.15,98.23,97.71,97.72,22800.0,81.355,81.4213,80.9903,80.9985,22800.0
2014-05-15 09:40:00,97.71,97.82,97.39,97.39,32400.0,80.9903,81.0814,80.725,80.725,32400.0
2014-05-15 09:50:00,97.38,97.39,97.08,97.39,36400.0,80.7167,80.725,80.4681,80.725,36400.0
2014-05-15 10:00:00,97.41,97.41,96.85,96.89,26800.0,80.7416,80.7416,80.2774,80.3106,26800.0
2014-05-15 10:10:00,96.74,97.0,96.74,96.97,21800.0,80.1862,80.4018,80.1862,80.3769,21800.0
2014-05-15 10:20:00,96.97,97.16,96.91,97.07,23000.0,80.3769,80.5344,80.3272,80.4598,23000.0
2014-05-15 10:30:00,97.14,97.15,96.92,96.96,12800.0,80.5178,80.5261,80.3354,80.3686,12800.0
2014-05-15 10:40:00,97.0,97.23,97.0,97.16,9400.0,80.4018,80.5924,80.4018,80.5344,9400.0
2014-05-15 10:50:00,97.19,97.19,96.99,97.03,16200.0,80.5592,80.5592,80.3935,80.4266,16200.0
2014-05-15 11:00:00,97.01,97.02,96.72,96.76,10800.0,80.41,80.4183,80.1697,80.2028,10800.0
2014-05-15 11:10:00,96.79,96.86,96.62,96.82,9400.0,80.2277,80.2857,80.0868,80.2526,9400.0
2014-05-15 11:20:00,96.8,96.82,96.69,96.74,12400.0,80.236,80.2526,80.1448,80.1862,12400.0
2014-05-15 11:30:00,96.67,97.05,96.67,97.05,8800.0,80.1282,80.4432,80.1282,80.4432,8800.0
2014-05-15 11:40:00,97.01,97.01,96.69,96.69,11400.0,80.41,80.41,80.1448,80.1448,11400.0
2014-05-15 11:50:00,96.76,96.76,96.5,96.69,12800.0,80.2028,80.2028,79.9873,80.1448,12800.0
2014-05-15 12:00:00,96.68,96.91,96.68,96.87,9200.0,80.1365,80.3272,80.1365,80.294,9200.0
2014-05-15 12:10:00,96.88,96.97,96.88,96.92,9400.0,80.3023,80.3769,80.3023,80.3354,9400.0
2014-05-15 12:20:00,96.96,96.99,96.88,96.97,4800.0,80.3686,80.3935,80.3023,80.3769,4800.0
2014-05-15 12:30:00,96.93,97.17,96.91,97.16,17000.0,80.3437,80.5427,80.3272,80.5344,17000.0
2014-05-15 12:40:00,97.11,97.17,97.04,97.11,26600.0,80.4929,80.5427,80.4349,80.4929,26600.0
2014-05-15 12:50:00,97.11,97.26,97.11,97.2,11400.0,80.4929,80.6173,80.4929,80.5675,11400.0
2014-05-15 13:00:00,97.21,97.22,96.96,97.02,11200.0,80.5758,80.5841,80.3686,80.4183,11200.0
2014-05-15 13:10:00,97.0,97.16,97.0,97.05,5600.0,80.4018,80.5344,80.4018,80.4432,5600.0
2014-05-15 13:20:00,97.05,97.11,96.92,96.99,21600.0,80.4432,80.4929,80.3354,80.3935,21600.0
2014-05-15 13:30:00,97.03,97.09,96.9,96.9,6600.0,80.4266,80.4764,80.3189,80.3189,6600.0
2014-05-15 13:40:00,96.86,96.87,96.79,96.87,9800.0,80.2857,80.294,80.2277,80.294,9800.0
2014-05-15 13:50:00,96.89,97.08,96.83,96.98,16000.0,80.3106,80.4681,80.2608,80.3852,16000.0
2014-05-15 14:00:00,97.02,97.29,96.97,97.29,22000.0,80.4183,80.6421,80.3769,80.6421,22000.0
2014-05-15 14:10:00,97.35,97.39,97.02,97.1,10200.0,80.6919,80.725,80.4183,80.4846,10200.0
2014-05-15 14:20:00,97.07,97.15,96.97,97.06,15000.0,80.4598,80.5261,80.3769,80.4515,15000.0
2014-05-15 14:30:00,97.11,97.26,97.1,97.19,8200.0,80.4929,80.6173,80.4846,80.5592,8200.0
2014-05-15 14:40:00,97.28,97.29,97.14,97.26,9600.0,80.6338,80.6421,80.5178,80.6173,9600.0
2014-05-15 14:50:00,97.28,97.36,97.23,97.32,10200.0,80.6338,80.7002,80.5924,80.667,10200.0
2014-05-15 15:00:00,97.37,97.37,97.26,97.35,11200.0,80.7084,80.7084,80.6173,80.6919,11200.0
2014-05-15 15:10:00,97.33,97.39,97.26,97.26,9600.0,80.6753,80.725,80.6173,80.6173,9600.0
2014-05-15 15:20:00,97.28,97.28,97.14,97.24,24000.0,80.6338,80.6338,80.5178,80.6007,24000.0
2014-05-15 15:30:00,97.23,97.42,97.16,97.42,18800.0,80.5924,80.7499,80.5344,80.7499,18800.0
2014-05-15 15:40:00,97.42,97.42,97.25,97.27,28000.0,80.7499,80.7499,80.609,80.6256,28000.0
2014-05-15 15:50:00,97.27,97.36,97.25,97.32,57000.0,80.6256,80.7002,80.609,80.667,57000.0
2014-05-16 09:30:00,97.42,97.46,97.06,97.25,118200.0,80.7499,80.783,80.4515,80.609,118200.0
2014-05-16 09:40:00,97.36,97.36,96.86,96.87,24000.0,80.7002,80.7002,80.2857,80.294,24000.0
2014-05-16 09:50:00,96.95,97.26,96.73,96.89,29600.0,80.3603,80.6173,80.178,80.3106,29600.0
2014-05-16 10:00:00,96.96,96.96,96.48,96.48,22800.0,80.3686,80.3686,79.9707,79.9707,22800.0
2014-05-16 10:10:00,96.51,96.93,96.51,96.82,15400.0,79.9956,80.3437,79.9956,80.2526,15400.0
2014-05-16 10:20:00,96.77,96.78,96.6,96.61,12000.0,80.2111,80.2194,80.0702,80.0785,12000.0
2014-05-16 10:30:00,96.63,96.9,96.63,96.89,20400.0,80.0951,80.3189,80.0951,80.3106,20400.0
2014-05-16 10:40:00,96.89,97.04,96.88,97.03,44200.0,80.3106,80.4349,80.3023,80.4266,44200.0
2014-05-16 10:50:00,97.1,97.3,97.08,97.22,9600.0,80.4846,80.6504,80.4681,80.5841,9600.0
2014-05-16 11:00:00,97.15,97.27,97.13,97.27,2200.0,80.5261,80.6256,80.5095,80.6256,2200.0
2014-05-16 11:10:00,97.25,97.48,97.23,97.45,9000.0,80.609,80.7996,80.5924,80.7748,9000.0
2014-05-16 11:20:00,97.49,97.6,97.46,97.56,9000.0,80.8079,80.8991,80.783,80.8659,9000.0
2014-05-16 11:30:00,97.51,97.69,97.51,97.53,8200.0,80.8245,80.9737,80.8245,80.8411,8200.0
2014-05-16 11:40:00,97.48,97.54,97.48,97.52,3000.0,80.7996,80.8494,80.7996,80.8328,3000.0
2014-05-16 11:50:00,97.53,97.55,97.38,97.54,21600.0,80.8411,80.8576,80.7167,80.8494,21600.0
2014-05-16 12:00:00,97.55,97.56,97.45,97.45,4800.0,80.8576,80.8659,80.7748,80.7748,4800.0
2014-05-16 12:10:00,97.41,97.5,97.41,97.49,6400.0,80.7416,80.8162,80.7416,80.8079,6400.0
2014-05-16 12:20:00,97.52,97.54,97.44,97.44,10000.0,80.8328,80.8494,80.7665,80.7665,10000.0
2014-05-16 12:30:00,97.38,97.52,97.38,97.49,4600.0,80.7167,80.8328,80.7167,80.8079,4600.0
2014-05-16 12:40:00,97.48,97.48,97.36,97.39,6000.0,80.7996,80.7996,80.7002,80.725,6000.0
2014-05-16 12:50:00,97.42,97.47,97.42,97.47,4200.0,80.7499,80.7913,80.7499,80.7913,4200.0
2014-05-16 13:00:00,97.42,97.45,97.28,97.36,6600.0,80.7499,80.7748,80.6338,80.7002,6600.0
2014-05-16 13:10:00,97.37,97.45,97.34,97.45,27200.0,80.7084,80.7748,80.6836,80.7748,27200.0
2014-05-16 13:20:00,97.44,97.49,97.39,97.39,9000.0,80.7665,80.8079,80.725,80.725,9000.0
2014-05-16 13:30:00,97.44,97.55,97.44,97.48,3800.0,80.7665,80.8576,80.7665,80.7996,3800.0
2014-05-16 13:40:00,97.51,97.56,97.43,97.44,11600.0,80.8245,80.8659,80.7582,80.7665,11600.0
2014-05-16 13:50:00,97.45,97.52,97.39,97.39,1600.0,80.7748,80.8328,80.725,80.725,1600.0
2014-05-16 14:00:00,97.42,97.42,97.33,97.35,12800.0,80.7499,80.7499,80.6753,80.6919,12800.0
2014-05-16 14:10:00,97.41,97.45,97.37,97.37,10600.0,80.7416,80.7748,80.7084,80.7084,10600.0
2014-05-16 14:20:00,97.4,97.49,97.36,97.42,7800.0,80.7333,80.8079,80.7002,80.7499,7800.0
2014-05-16 14:30:00,97.42,97.47,97.42,97.46,9400.0,80.7499,80.7913,80.7499,80.783,9400.0
2014-05-16 14:40:00,97.45,97.56,97.45,97.51,9600.0,80.7748,80.8659,80.7748,80.8245,9600.0
2014-05-16 14:50:00,97.51,97.7,97.51,97.7,9000.0,80.8245,80.982,80.8245,80.982,9000.0
2014-05-16 15:00:00,97.71,97.79,97.69,97.79,25200.0,80.9903,81.0566,80.9737,81.0566,25200.0
2014-05-16 15:10:00,97.79,97.79,97.67,97.67,10200.0,81.0566,81.0566,80.9571,80.9571,10200.0
2014-05-16 15:20:00,97.66,97.69,97.55,97.58,12600.0,80.9488,80.9737,80.8576,80.8825,12600.0
2014-05-16 15:30:00,97.61,97.77,97.61,97.69,38400.0,80.9074,81.04,80.9074,80.9737,38400.0
2014-05-16 15:40:00,97.69,97.7,97.6,97.6,46400.0,80.9737,80.982,80.8991,80.8991,46400.0
2014-05-16 15:50:00,97.61,97.71,97.58,97.67,102600.0,80.9074,80.9903,80.8825,80.9571,102600.0
2014-05-19 09:30:00,97.97,98.44,97.68,98.44,22200.0,81.2058,81.5953,80.9654,81.5953,22200.0
2014-05-19 09:40:00,98.33,98.66,98.3,98.66,20600.0,81.5042,81.7777,81.4793,81.7777,20600.0
2014-05-19 09:50:00,98.55,98.64,98.5,98.64,2400.0,81.6865,81.7611,81.6451,81.7611,2400.0
2014-05-19 10:00:00,98.65,98.82,98.59,98.77,12200.0,81.7694,81.9103,81.7197,81.8689,12200.0
2014-05-19 10:10:00,98.78,98.9,98.63,98.9,24600.0,81.8772,81.9766,81.7528,81.9766,24600.0
2014-05-19 10:20:00,98.92,99.18,98.89,99.08,19200.0,81.9932,82.2087,81.9683,82.1258,19200.0
2014-05-19 10:30:00,99.08,99.09,99.02,99.07,28000.0,82.1258,82.1341,82.0761,82.1175,28000.0
2014-05-19 10:40:00,99.07,99.17,98.98,98.98,17400.0,82.1175,82.2004,82.0429,82.0429,17400.0
2014-05-19 10:50:00,99.03,99.08,98.93,98.93,27600.0,82.0844,82.1258,82.0015,82.0015,27600.0
2014-05-19 11:00:00,98.98,99.11,98.92,99.1,15200.0,82.0429,82.1507,81.9932,82.1424,15200.0
2014-05-19 11:10:00,99.14,99.24,99.03,99.03,10400.0,82.1756,82.2585,82.0844,82.0844,10400.0
2014-05-19 11:20:00,99.05,99.11,98.97,99.04,7000.0,82.101,82.1507,82.0347,82.0927,7000.0
2014-05-19 11:30:00,99.01,99.01,98.85,98.86,5600.0,82.0678,82.0678,81.9352,81.9435,5600.0
2014-05-19 11:40:00,98.84,98.95,98.79,98.91,8000.0,81.9269,82.0181,81.8855,81.9849,8000.0
2014-05-19 11:50:00,98.9,98.9,98.77,98.82,14400.0,81.9766,81.9766,81.8689,81.9103,14400.0
2014-05-19 12:00:00,98.83,98.85,98.75,98.75,7800.0,81.9186,81.9352,81.8523,81.8523,7800.0
2014-05-19 12:10:00,98.78,98.8,98.63,98.63,4400.0,81.8772,81.8937,81.7528,81.7528,4400.0
2014-05-19 12:20:00,98.65,98.69,98.63,98.66,13600.0,81.7694,81.8026,81.7528,81.7777,13600.0
2014-05-19 12:30:00,98.67,98.67,98.4,98.41,14600.0,81.786,81.786,81.5622,81.5705,14600.0
2014-05-19 12:40:00,98.4,98.46,98.36,98.45,15800.0,81.5622,81.6119,81.529,81.6036,15800.0
2014-05-19 12:50:00,98.43,98.43,98.33,98.38,11800.0,81.5871,81.5871,81.5042,81.5456,11800.0
2014-05-19 13:00:00,98.41,98.51,98.38,98.48,31000.0,81.5705,81.6534,81.5456,81.6285,31000.0
2014-05-19 13:10:00,98.48,98.54,98.38,98.38,3400.0,81.6285,81.6782,81.5456,81.5456,3400.0
2014-05-19 13:20:00,98.36,98.42,98.3,98.3,13000.0,81.529,81.5788,81.4793,81.4793,13000.0
2014-05-19 13:30:00,98.36,98.36,98.22,98.24,6000.0,81.529,81.529,81.413,81.4296,6000.0
2014-05-19 13:40:00,98.27,98.3,98.23,98.23,6800.0,81.4544,81.4793,81.4213,81.4213,6800.0
2014-05-19 13:50:00,98.23,98.28,98.21,98.22,9200.0,81.4213,81.4627,81.4047,81.413,9200.0
2014-05-19 14:00:00,98.2,98.27,98.11,98.11,9600.0,81.3964,81.4544,81.3218,81.3218,9600.0
2014-05-19 14:10:00,98.1,98.14,98.07,98.1,8600.0,81.3135,81.3467,81.2887,81.3135,8600.0
2014-05-19 14:20:00,98.1,98.28,98.09,98.15,15600.0,81.3135,81.4627,81.3052,81.355,15600.0
2014-05-19 14:30:00,98.17,98.17,98.06,98.1,8400.0,81.3715,81.3715,81.2804,81.3135,8400.0
2014-05-19 14:40:00,98.07,98.13,98.0,98.0,10400.0,81.2887,81.3384,81.2306,81.2306,10400.0
2014-05-19 14:50:00,98.04,98.08,97.97,97.97,12000.0,81.2638,81.2969,81.2058,81.2058,12000.0
2014-05-19 15:00:00,97.97,98.06,97.97,97.98,11400.0,81.2058,81.2804,81.2058,81.2141,11400.0
2014-05-19 15:10:00,98.0,98.02,97.78,97.78,36400.0,81.2306,81.2472,81.0483,81.0483,36400.0
2014-05-19 15:20:00,97.8,97.94,97.76,97.88,26200.0,81.0649,81.1809,81.0317,81.1312,26200.0
2014-05-19 15:30:00,97.89,98.18,97.89,98.09,44800.0,81.1395,81.3798,81.1395,81.3052,44800.0
2014-05-19 15:40:00,98.13,98.23,98.11,98.13,34200.0,81.3384,81.4213,81.3218,81.3384,34200.0
2014-05-19 15:50:00,98.13,98.13,98.02,98.02,61800.0,81.3384,81.3384,81.2472,81.2472,61800.0
2014-05-20 09:30:00,98.14,98.62,98.06,98.42,26200.0,81.3467,81.7445,81.2804,81.5788,26200.0
2014-05-20 09:40:00,98.6,98.61,98.11,98.11,20800.0,81.728,81.7363,81.3218,81.3218,20800.0
2014-05-20 09:50:00,98.13,98.3,97.92,97.92,15200.0,81.3384,81.4793,81.1643,81.1643,15200.0
2014-05-20 10:00:00,97.97,98.28,97.97,98.06,13000.0,81.2058,81.4627,81.2058,81.2804,13000.0
2014-05-20 10:10:00,98.13,98.32,98.13,98.28,11000.0,81.3384,81.4959,81.3384,81.4627,11000.0
2014-05-20 10:20:00,98.28,98.28,98.02,98.06,15000.0,81.4627,81.4627,81.2472,81.2804,15000.0
2014-05-20 10:30:00,98.04,98.24,98.04,98.17,12800.0,81.2638,81.4296,81.2638,81.3715,12800.0
2014-05-20 10:40:00,98.08,98.2,98.06,98.12,7800.0,81.2969,81.3964,81.2804,81.3301,7800.0
2014-05-20 10:50:00,98.07,98.26,98.07,98.22,9600.0,81.2887,81.4461,81.2887,81.413,9600.0
2014-05-20 11:00:00,98.26,98.3,98.19,98.25,15000.0,81.4461,81.4793,81.3881,81.4379,15000.0
2014-05-20 11:10:00,98.27,98.34,98.23,98.24,26800.0,81.4544,81.5125,81.4213,81.4296,26800.0
2014-05-20 11:20:00,98.24,98.32,98.19,98.21,15200.0,81.4296,81.4959,81.3881,81.4047,15200.0
2014-05-20 11:30:00,98.17,98.3,98.16,98.3,32800.0,81.3715,81.4793,81.3633,81.4793,32800.0
2014-05-20 11:40:00,98.3,98.47,98.28,98.47,32200.0,81.4793,81.6202,81.4627,81.6202,32200.0
2014-05-20 11:50:00,98.46,98.47,98.28,98.32,23800.0,81.6119,81.6202,81.4627,81.4959,23800.0
2014-05-20 12:00:00,98.32,98.47,98.17,98.42,72200.0,81.4959,81.6202,81.3715,81.5788,72200.0
2014-05-20 12:10:00,98.39,98.46,98.25,98.31,157400.0,81.5539,81.6119,81.4379,81.4876,157400.0
2014-05-20 12:20:00,98.31,98.43,98.3,98.3,25800.0,81.4876,81.5871,81.4793,81.4793,25800.0
2014-05-20 12:30:00,98.35,98.43,98.26,98.31,27800.0,81.5207,81.5871,81.4461,81.4876,27800.0
2014-05-20 12:40:00,98.3,98.44,98.3,98.43,24200.0,81.4793,81.5953,81.4793,81.5871,24200.0
2014-05-20 12:50:00,98.42,98.5,98.42,98.46,11000.0,81.5788,81.6451,81.5788,81.6119,11000.0
2014-05-20 13:00:00,98.45,98.46,98.33,98.36,11600.0,81.6036,81.6119,81.5042,81.529,11600.0
2014-05-20 13:10:00,98.32,98.33,98.16,98.21,19800.0,81.4959,81.5042,81.3633,81.4047,19800.0
2014-05-20 13:20:00,98.21,98.29,98.15,98.25,65400.0,81.4047,81.471,81.355,81.4379,65400.0
2014-05-20 13:30:00,98.25,98.27,98.17,98.22,33200.0,81.4379,81.4544,81.3715,81.413,33200.0
2014-05-20 13:40:00,98.21,98.21,97.91,97.91,34600.0,81.4047,81.4047,81.156,81.156,34600.0
2014-05-20 13:50:00,97.92,97.97,97.84,97.86,12600.0,81.1643,81.2058,81.098,81.1146,12600.0
2014-05-20 14:00:00,97.83,97.92,97.83,97.88,15000.0,81.0897,81.1643,81.0897,81.1312,15000.0
2014-05-20 14:10:00,97.89,97.95,97.8,97.9,26200.0,81.1395,81.1892,81.0649,81.1477,26200.0
2014-05-20 14:20:00,97.93,97.96,97.89,97.89,7800.0,81.1726,81.1975,81.1395,81.1395,7800.0
2014-05-20 14:30:00,97.86,97.9,97.76,97.78,17200.0,81.1146,81.1477,81.0317,81.0483,17200.0
2014-05-20 14:40:00,97.8,97.96,97.77,97.94,16200.0,81.0649,81.1975,81.04,81.1809,16200.0
2014-05-20 14:50:00,97.91,97.97,97.85,97.94,21400.0,81.156,81.2058,81.1063,81.1809,21400.0
2014-05-20 15:00:00,97.94,98.19,97.94,98.19,43600.0,81.1809,81.3881,81.1809,81.3881,43600.0
2014-05-20 15:10:00,98.19,98.19,97.99,98.07,12200.0,81.3881,81.3881,81.2223,81.2887,12200.0
2014-05-20 15:20:00,98.03,98.17,97.98,98.08,16200.0,81.2555,81.3715,81.2141,81.2969,16200.0
2014-05-20 15:30:00,98.06,98.19,98.03,98.17,54400.0,81.2804,81.3881,81.2555,81.3715,54400.0
2014-05-20 15:40:00,98.16,98.2,97.91,97.92,37800.0,81.3633,81.3964,81.156,81.1643,37800.0
2014-05-20 15:50:00,97.91,97.96,97.8,97.85,123600.0,81.156,81.1975,81.0649,81.1063,123600.0
2014-05-21 09:30:00,98.01,98.82,97.86,98.82,27600.0,81.2389,81.9103,81.1146,81.9103,27600.0
2014-05-21 09:40:00,98.57,98.91,98.57,98.78,20600.0,81.7031,81.9849,81.7031,81.8772,20600.0
2014-05-21 09:50:00,98.73,98.8,98.53,98.65,26800.0,81.8357,81.8937,81.6699,81.7694,26800.0
2014-05-21 10:00:00,98.64,98.91,98.64,98.91,10200.0,81.7611,81.9849,81.7611,81.9849,10200.0
2014-05-21 10:10:00,98.92,98.95,98.76,98.82,24600.0,81.9932,82.0181,81.8606,81.9103,24600.0
2014-05-21 10:20:00,98.78,98.79,98.53,98.6,37600.0,81.8772,81.8855,81.6699,81.728,37600.0
2014-05-21 10:30:00,98.63,98.76,98.59,98.68,23000.0,81.7528,81.8606,81.7197,81.7943,23000.0
2014-05-21 10:40:00,98.72,98.73,98.61,98.7,8000.0,81.8274,81.8357,81.7363,81.8109,8000.0
2014-05-21 10:50:00,98.71,98.74,98.56,98.56,19800.0,81.8191,81.844,81.6948,81.6948,19800.0
2014-05-21 11:00:00,98.58,98.61,98.45,98.45,27200.0,81.7114,81.7363,81.6036,81.6036,27200.0
2014-05-21 11:10:00,98.42,98.46,98.21,98.27,17600.0,81.5788,81.6119,81.4047,81.4544,17600.0
2014-05-21 11:20:00,98.22,98.29,98.1,98.13,8200.0,81.413,81.471,81.3135,81.3384,8200.0
2014-05-21 11:30:00,98.17,98.27,98.17,98.17,7400.0,81.3715,81.4544,81.3715,81.3715,7400.0
2014-05-21 11:40:00,98.22,98.22,98.1,98.1,9600.0,81.413,81.413,81.3135,81.3135,9600.0
2014-05-21 11:50:00,98.03,98.11,98.0,98.06,9000.0,81.2555,81.3218,81.2306,81.2804,9000.0
2014-05-21 12:00:00,98.15,98.2,98.13,98.13,7000.0,81.355,81.3964,81.3384,81.3384,7000.0
2014-05-21 12:10:00,98.14,98.14,98.02,98.06,6000.0,81.3467,81.3467,81.2472,81.2804,6000.0
2014-05-21 12:20:00,98.09,98.23,98.06,98.23,2400.0,81.3052,81.4213,81.2804,81.4213,2400.0
2014-05-21 12:30:00,98.22,98.3,98.18,98.26,8400.0,81.413,81.4793,81.3798,81.4461,8400.0
2014-05-21 12:40:00,98.31,98.34,98.27,98.3,2200.0,81.4876,81.5125,81.4544,81.4793,2200.0
2014-05-21 12:50:00,98.32,98.5,98.28,98.5,43800.0,81.4959,81.6451,81.4627,81.6451,43800.0
2014-05-21 13:00:00,98.5,98.54,98.44,98.5,8000.0,81.6451,81.6782,81.5953,81.6451,8000.0
2014-05-21 13:10:00,98.56,98.56,98.49,98.49,2200.0,81.6948,81.6948,81.6368,81.6368,2200.0
2014-05-21 13:20:00,98.48,98.52,98.45,98.46,16600.0,81.6285,81.6617,81.6036,81.6119,16600.0
2014-05-21 13:30:00,98.48,98.51,98.44,98.45,4600.0,81.6285,81.6534,81.5953,81.6036,4600.0
2014-05-21 13:40:00,98.45,98.52,98.44,98.46,9600.0,81.6036,81.6617,81.5953,81.6119,9600.0
2014-05-21 13:50:00,98.5,98.53,98.47,98.49,5000.0,81.6451,81.6699,81.6202,81.6368,5000.0
2014-05-21 14:00:00,98.52,98.76,98.42,98.52,37400.0,81.6617,81.8606,81.5788,81.6617,37400.0
2014-05-21 14:10:00,98.52,98.6,98.43,98.56,13600.0,81.6617,81.728,81.5871,81.6948,13600.0
2014-05-21 14:20:00,98.58,98.66,98.54,98.64,7600.0,81.7114,81.7777,81.6782,81.7611,7600.0
2014-05-21 14:30:00,98.57,98.63,98.5,98.6,7200.0,81.7031,81.7528,81.6451,81.728,7200.0
2014-05-21 14:40:00,98.6,98.6,98.48,98.51,10400.0,81.728,81.728,81.6285,81.6534,10400.0
2014-05-21 14:50:00,98.56,98.56,98.42,98.51,16600.0,81.6948,81.6948,81.5788,81.6534,16600.0
2014-05-21 15:00:00,98.5,98.55,98.47,98.51,7600.0,81.6451,81.6865,81.6202,81.6534,7600.0
2014-05-21 15:10:00,98.55,98.67,98.53,98.58,11400.0,81.6865,81.786,81.6699,81.7114,11400.0
2014-05-21 15:20:00,98.62,98.62,98.52,98.56,9600.0,81.7445,81.7445,81.6617,81.6948,9600.0
2014-05-21 15:30:00,98.59,98.61,98.47,98.49,13600.0,81.7197,81.7363,81.6202,81.6368,13600.0
2014-05-21 15:40:00,98.49,98.62,98.48,98.49,31000.0,81.6368,81.7445,81.6285,81.6368,31000.0
2014-05-21 15:50:00,98.54,98.69,98.5,98.61,153400.0,81.6782,81.8026,81.6451,81.7363,153400.0
2014-05-22 09:30:00,98.51,99.01,98.16,98.58,20600.0,81.6534,82.0678,81.3633,81.7114,20600.0
2014-05-22 09:40:00,98.68,98.96,98.68,98.82,4000.0,81.7943,82.0264,81.7943,81.9103,4000.0
2014-05-22 09:50:00,99.0,99.0,98.66,98.67,2400.0,82.0595,82.0595,81.7777,81.786,2400.0
2014-05-22 10:00:00,98.66,98.77,98.57,98.58,4000.0,81.7777,81.8689,81.7031,81.7114,4000.0
2014-05-22 10:10:00,98.67,98.84,98.59,98.83,7200.0,81.786,81.9269,81.7197,81.9186,7200.0
2014-05-22 10:20:00,98.76,98.79,98.6,98.63,9600.0,81.8606,81.8855,81.728,81.7528,9600.0
2014-05-22 10:30:00,98.72,98.75,98.6,98.75,6600.0,81.8274,81.8523,81.728,81.8523,6600.0
2014-05-22 10:40:00,98.75,98.86,98.62,98.86,5800.0,81.8523,81.9435,81.7445,81.9435,5800.0
2014-05-22 10:50:00,98.84,98.86,98.74,98.75,8200.0,81.9269,81.9435,81.844,81.8523,8200.0
2014-05-22 11:00:00,98.77,98.88,98.76,98.84,18400.0,81.8689,81.9601,81.8606,81.9269,18400.0
2014-05-22 11:10:00,98.86,98.92,98.83,98.92,23800.0,81.9435,81.9932,81.9186,81.9932,23800.0
2014-05-22 11:20:00,98.92,98.99,98.88,98.97,7600.0,81.9932,82.0512,81.9601,82.0347,7600.0
2014-05-22 11:30:00,98.97,99.02,98.92,98.95,8800.0,82.0347,82.0761,81.9932,82.0181,8800.0
2014-05-22 11:40:00,98.91,98.98,98.86,98.95,8800.0,81.9849,82.0429,81.9435,82.0181,8800.0
2014-05-22 11:50:00,98.99,99.02,98.95,98.98,7800.0,82.0512,82.0761,82.0181,82.0429,7800.0
2014-05-22 12:00:00,98.92,98.99,98.88,98.92,14800.0,81.9932,82.0512,81.9601,81.9932,14800.0
2014-05-22 12:10:00,98.91,98.91,98.78,98.81,10200.0,81.9849,81.9849,81.8772,81.902,10200.0
2014-05-22 12:20:00,98.79,98.81,98.7,98.74,11800.0,81.8855,81.902,81.8109,81.844,11800.0
2014-05-22 12:30:00,98.75,98.77,98.67,98.74,5600.0,81.8523,81.8689,81.786,81.844,5600.0
2014-05-22 12:40:00,98.67,98.69,98.64,98.64,2800.0,81.786,81.8026,81.7611,81.7611,2800.0
2014-05-22 12:50:00,98.66,98.66,98.54,98.57,5400.0,81.7777,81.7777,81.6782,81.7031,5400.0
2014-05-22 13:00:00,98.61,98.69,98.61,98.62,4800.0,81.7363,81.8026,81.7363,81.7445,4800.0
2014-05-22 13:10:00,98.64,98.65,98.5,98.56,6000.0,81.7611,81.7694,81.6451,81.6948,6000.0
2014-05-22 13:20:00,98.55,98.59,98.49,98.59,8400.0,81.6865,81.7197,81.6368,81.7197,8400.0
2014-05-22 13:30:00,98.56,98.56,98.49,98.5,5200.0,81.6948,81.6948,81.6368,81.6451,5200.0
2014-05-22 13:40:00,98.48,98.53,98.41,98.48,10000.0,81.6285,81.6699,81.5705,81.6285,10000.0
2014-05-22 13:50:00,98.44,98.52,98.42,98.42,3400.0,81.5953,81.6617,81.5788,81.5788,3400.0
2014-05-22 14:00:00,98.45,98.45,98.38,98.42,5400.0,81.6036,81.6036,81.5456,81.5788,5400.0
2014-05-22 14:10:00,98.44,98.47,98.38,98.47,9600.0,81.5953,81.6202,81.5456,81.6202,9600.0
2014-05-22 14:20:00,98.44,98.45,98.4,98.45,6800.0,81.5953,81.6036,81.5622,81.6036,6800.0
2014-05-22 14:30:00,98.44,98.53,98.39,98.48,11600.0,81.5953,81.6699,81.5539,81.6285,11600.0
2014-05-22 14:40:00,98.51,98.53,98.49,98.5,5800.0,81.6534,81.6699,81.6368,81.6451,5800.0
2014-05-22 14:50:00,98.5,98.55,98.45,98.51,12600.0,81.6451,81.6865,81.6036,81.6534,12600.0
2014-05-22 15:00:00,98.5,98.51,98.41,98.45,9200.0,81.6451,81.6534,81.5705,81.6036,9200.0
2014-05-22 15:10:00,98.42,98.46,98.38,98.42,11600.0,81.5788,81.6119,81.5456,81.5788,11600.0
2014-05-22 15:20:00,98.41,98.44,98.36,98.37,14600.0,81.5705,81.5953,81.529,81.5373,14600.0
2014-05-22 15:30:00,98.39,98.46,98.35,98.45,19800.0,81.5539,81.6119,81.5207,81.6036,19800.0
2014-05-22 15:40:00,98.47,98.47,98.28,98.3,33400.0,81.6202,81.6202,81.4627,81.4793,33400.0
2014-05-22 15:50:00,98.3,98.33,98.15,98.18,64400.0,81.4793,81.5042,81.355,81.3798,64400.0
2014-05-23 09:30:00,98.14,98.79,98.14,98.58,16400.0,81.3467,81.8855,81.3467,81.7114,16400.0
2014-05-23 09:40:00,98.61,98.76,98.6,98.76,5000.0,81.7363,81.8606,81.728,81.8606,5000.0
2014-05-23 09:50:00,98.71,98.79,98.64,98.72,12400.0,81.8191,81.8855,81.7611,81.8274,12400.0
2014-05-23 10:00:00,98.65,98.77,98.64,98.71,4400.0,81.7694,81.8689,81.7611,81.8191,4400.0
2014-05-23 10:10:00,98.72,98.86,98.66,98.66,9800.0,81.8274,81.9435,81.7777,81.7777,9800.0
2014-05-23 10:20:00,98.64,98.71,98.56,98.71,8200.0,81.7611,81.8191,81.6948,81.8191,8200.0
2014-05-23 10:30:00,98.71,98.77,98.67,98.73,9400.0,81.8191,81.8689,81.786,81.8357,9400.0
2014-05-23 10:40:00,98.71,98.83,98.71,98.78,8600.0,81.8191,81.9186,81.8191,81.8772,8600.0
2014-05-23 10:50:00,98.77,98.82,98.7,98.76,10200.0,81.8689,81.9103,81.8109,81.8606,10200.0
2014-05-23 11:00:00,98.76,98.79,98.67,98.78,4800.0,81.8606,81.8855,81.786,81.8772,4800.0
2014-05-23 11:10:00,98.78,98.8,98.65,98.74,19600.0,81.8772,81.8937,81.7694,81.844,19600.0
2014-05-23 11:20:00,98.75,98.81,98.6,98.71,10000.0,81.8523,81.902,81.728,81.8191,10000.0
2014-05-23 11:30:00,98.72,98.75,98.71,98.71,2600.0,81.8274,81.8523,81.8191,81.8191,2600.0
2014-05-23 11:40:00,98.75,98.82,98.72,98.78,5600.0,81.8523,81.9103,81.8274,81.8772,5600.0
2014-05-23 11:50:00,98.83,98.86,98.79,98.86,14200.0,81.9186,81.9435,81.8855,81.9435,14200.0
2014-05-23 12:00:00,98.88,98.97,98.88,98.96,5400.0,81.9601,82.0347,81.9601,82.0264,5400.0
2014-05-23 12:10:00,98.92,98.96,98.88,98.96,6000.0,81.9932,82.0264,81.9601,82.0264,6000.0
2014-05-23 12:20:00,98.94,98.98,98.92,98.93,3800.0,82.0098,82.0429,81.9932,82.0015,3800.0
2014-05-23 12:30:00,98.94,98.99,98.92,98.95,3200.0,82.0098,82.0512,81.9932,82.0181,3200.0
2014-05-23 12:40:00,98.97,99.0,98.95,98.96,3400.0,82.0347,82.0595,82.0181,82.0264,3400.0
2014-05-23 12:50:00,99.0,99.07,99.0,99.05,4000.0,82.0595,82.1175,82.0595,82.101,4000.0
2014-05-23 13:00:00,99.03,99.08,99.02,99.08,3200.0,82.0844,82.1258,82.0761,82.1258,3200.0
2014-05-23 13:10:00,99.1,99.1,99.04,99.1,15400.0,82.1424,82.1424,82.0927,82.1424,15400.0
2014-05-23 13:20:00,99.11,99.23,99.11,99.23,11400.0,82.1507,82.2502,82.1507,82.2502,11400.0
2014-05-23 13:30:00,99.23,99.26,99.19,99.24,7800.0,82.2502,82.275,82.217,82.2585,7800.0
2014-05-23 13:40:00,99.22,99.28,99.22,99.28,18800.0,82.2419,82.2916,82.2419,82.2916,18800.0
2014-05-23 13:50:00,99.28,99.3,99.26,99.28,5200.0,82.2916,82.3082,82.275,82.2916,5200.0
2014-05-23 14:00:00,99.3,99.37,99.3,99.37,2600.0,82.3082,82.3662,82.3082,82.3662,2600.0
2014-05-23 14:10:00,99.33,99.35,99.31,99.31,5400.0,82.3331,82.3496,82.3165,82.3165,5400.0
2014-05-23 14:20:00,99.36,99.45,99.35,99.42,16600.0,82.3579,82.4325,82.3496,82.4077,16600.0
2014-05-23 14:30:00,99.42,99.44,99.39,99.41,1800.0,82.4077,82.4242,82.3828,82.3994,1800.0
2014-05-23 14:40:00,99.39,99.42,99.35,99.41,4600.0,82.3828,82.4077,82.3496,82.3994,4600.0
2014-05-23 14:50:00,99.41,99.43,99.39,99.39,2600.0,82.3994,82.4159,82.3828,82.3828,2600.0
2014-05-23 15:00:00,99.41,99.41,99.35,99.38,19600.0,82.3994,82.3994,82.3496,82.3745,19600.0
2014-05-23 15:10:00,99.37,99.48,99.37,99.45,14600.0,82.3662,82.4574,82.3662,82.4325,14600.0
2014-05-23 15:20:00,99.44,99.49,99.44,99.49,7000.0,82.4242,82.4657,82.4242,82.4657,7000.0
2014-05-23 15:30:00,99.49,99.5,99.42,99.49,15600.0,82.4657,82.474,82.4077,82.4657,15600.0
2014-05-23 15:40:00,99.48,99.52,99.44,99.46,24800.0,82.4574,82.4905,82.4242,82.4408,24800.0
2014-05-23 15:50:00,99.46,99.49,99.41,99.42,57400.0,82.4408,82.4657,82.3994,82.4077,57400.0
2014-05-27 09:30:00,99.75,99.86,99.53,99.57,25000.0,82.6812,82.7724,82.4988,82.532,25000.0
2014-05-27 09:40:00,99.64,99.83,99.61,99.74,34400.0,82.59,82.7475,82.5651,82.6729,34400.0
2014-05-27 09:50:00,99.72,99.72,99.42,99.46,15000.0,82.6563,82.6563,82.4077,82.4408,15000.0
2014-05-27 10:00:00,99.45,99.58,99.4,99.47,23400.0,82.4325,82.5403,82.3911,82.4491,23400.0
2014-05-27 10:10:00,99.5,99.72,99.49,99.69,17600.0,82.474,82.6563,82.4657,82.6315,17600.0
2014-05-27 10:20:00,99.66,99.68,99.59,99.67,8800.0,82.6066,82.6232,82.5486,82.6149,8800.0
2014-05-27 10:30:00,99.67,99.7,99.61,99.61,10600.0,82.6149,82.6397,82.5651,82.5651,10600.0
2014-05-27 10:40:00,99.59,99.7,99.54,99.63,21200.0,82.5486,82.6397,82.5071,82.5817,21200.0
2014-05-27 10:50:00,99.6,99.6,99.5,99.52,18400.0,82.5569,82.5569,82.474,82.4905,18400.0
2014-05-27 11:00:00,99.51,99.52,99.47,99.47,16000.0,82.4823,82.4905,82.4491,82.4491,16000.0
2014-05-27 11:10:00,99.5,99.54,99.45,99.49,20000.0,82.474,82.5071,82.4325,82.4657,20000.0
2014-05-27 11:20:00,99.47,99.5,99.34,99.34,28600.0,82.4491,82.474,82.3413,82.3413,28600.0
2014-05-27 11:30:00,99.33,99.38,99.29,99.31,14800.0,82.3331,82.3745,82.2999,82.3165,14800.0
2014-05-27 11:40:00,99.31,99.33,99.11,99.15,21800.0,82.3165,82.3331,82.1507,82.1839,21800.0
2014-05-27 11:50:00,99.14,99.15,99.06,99.07,18800.0,82.1756,82.1839,82.1093,82.1175,18800.0
2014-05-27 12:00:00,99.08,99.22,99.05,99.22,15400.0,82.1258,82.2419,82.101,82.2419,15400.0
2014-05-27 12:10:00,99.23,99.26,99.17,99.19,7400.0,82.2502,82.275,82.2004,82.217,7400.0
2014-05-27 12:20:00,99.16,99.22,99.14,99.19,24000.0,82.1921,82.2419,82.1756,82.217,24000.0
2014-05-27 12:30:00,99.18,99.26,99.17,99.26,8400.0,82.2087,82.275,82.2004,82.275,8400.0
2014-05-27 12:40:00,99.24,99.37,99.22,99.33,7000.0,82.2585,82.3662,82.2419,82.3331,7000.0
2014-05-27 12:50:00,99.33,99.33,99.25,99.25,3400.0,82.3331,82.3331,82.2667,82.2667,3400.0
2014-05-27 13:00:00,99.24,99.24,99.17,99.21,22400.0,82.2585,82.2585,82.2004,82.2336,22400.0
2014-05-27 13:10:00,99.18,99.22,99.14,99.14,5800.0,82.2087,82.2419,82.1756,82.1756,5800.0
2014-05-27 13:20:00,99.16,99.16,99.02,99.03,7800.0,82.1921,82.1921,82.0761,82.0844,7800.0
2014-05-27 13:30:00,99.01,99.03,98.92,98.97,9200.0,82.0678,82.0844,81.9932,82.0347,9200.0
2014-05-27 13:40:00,98.92,99.08,98.92,99.04,5600.0,81.9932,82.1258,81.9932,82.0927,5600.0
2014-05-27 13:50:00,99.05,99.13,99.04,99.06,6400.0,82.101,82.1673,82.0927,82.1093,6400.0
2014-05-27 14:00:00,99.05,99.06,98.98,98.99,8200.0,82.101,82.1093,82.0429,82.0512,8200.0
2014-05-27 14:10:00,99.0,99.06,98.96,98.99,14000.0,82.0595,82.1093,82.0264,82.0512,14000.0
2014-05-27 14:20:00,98.99,99.06,98.97,98.99,11400.0,82.0512,82.1093,82.0347,82.0512,11400.0
2014-05-27 14:30:00,99.0,99.0,98.92,98.94,6400.0,82.0595,82.0595,81.9932,82.0098,6400.0
2014-05-27 14:40:00,98.96,99.0,98.95,98.99,11000.0,82.0264,82.0595,82.0181,82.0512,11000.0
2014-05-27 14:50:00,98.98,99.03,98.98,99.03,7600.0,82.0429,82.0844,82.0429,82.0844,7600.0
2014-05-27 15:00:00,99.02,99.06,98.98,99.02,13800.0,82.0761,82.1093,82.0429,82.0761,13800.0
2014-05-27 15:10:00,99.02,99.11,99.02,99.1,9000.0,82.0761,82.1507,82.0761,82.1424,9000.0
2014-05-27 15:20:00,99.09,99.1,99.04,99.04,10800.0,82.1341,82.1424,82.0927,82.0927,10800.0
2014-05-27 15:30:00,99.03,99.08,98.99,99.05,14200.0,82.0844,82.1258,82.0512,82.101,14200.0
2014-05-27 15:40:00,99.06,99.13,98.99,98.99,38600.0,82.1093,82.1673,82.0512,82.0512,38600.0
2014-05-27 15:50:00,99.0,99.07,98.93,99.06,101800.0,82.0595,82.1175,82.0015,82.1093,101800.0
2014-05-28 09:30:00,99.25,99.77,98.98,99.75,18200.0,82.2667,82.6978,82.0429,82.6812,18200.0
2014-05-28 09:40:00,99.69,100.19,99.57,100.19,66000.0,82.6315,83.0459,82.532,83.0459,66000.0
2014-05-28 09:50:00,100.13,100.46,100.09,100.28,82600.0,82.9962,83.2697,82.963,83.1205,82600.0
2014-05-28 10:00:00,100.25,100.29,99.99,100.25,29200.0,83.0956,83.1288,82.8801,83.0956,29200.0
2014-05-28 10:10:00,100.23,100.33,100.17,100.29,49800.0,83.079,83.1619,83.0293,83.1288,49800.0
2014-05-28 10:20:00,100.29,100.36,100.21,100.33,23200.0,83.1288,83.1868,83.0625,83.1619,23200.0
2014-05-28 10:30:00,100.32,100.32,100.17,100.31,26600.0,83.1536,83.1536,83.0293,83.1454,26600.0
2014-05-28 10:40:00,100.32,100.33,100.17,100.31,41000.0,83.1536,83.1619,83.0293,83.1454,41000.0
2014-05-28 10:50:00,100.33,100.38,100.14,100.25,58000.0,83.1619,83.2034,83.0044,83.0956,58000.0
2014-05-28 11:00:00,100.27,100.46,100.18,100.36,25200.0,83.1122,83.2697,83.0376,83.1868,25200.0
2014-05-28 11:10:00,100.36,100.45,100.36,100.45,14800.0,83.1868,83.2614,83.1868,83.2614,14800.0
2014-05-28 11:20:00,100.45,100.45,100.31,100.31,14400.0,83.2614,83.2614,83.1454,83.1454,14400.0
2014-05-28 11:30:00,100.34,100.36,100.22,100.22,34800.0,83.1702,83.1868,83.0708,83.0708,34800.0
2014-05-28 11:40:00,100.21,100.23,100.07,100.1,55000.0,83.0625,83.079,82.9464,82.9713,55000.0
2014-05-28 11:50:00,100.11,100.14,99.94,99.94,17800.0,82.9796,83.0044,82.8387,82.8387,17800.0
2014-05-28 12:00:00,99.94,100.12,99.92,100.07,22000.0,82.8387,82.9879,82.8221,82.9464,22000.0
2014-05-28 12:10:00,100.07,100.17,99.98,100.03,13800.0,82.9464,83.0293,82.8718,82.9133,13800.0
2014-05-28 12:20:00,100.0,100.04,99.95,100.02,11400.0,82.8884,82.9216,82.847,82.905,11400.0
2014-05-28 12:30:00,99.97,100.01,99.83,99.85,37400.0,82.8635,82.8967,82.7475,82.7641,37400.0
2014-05-28 12:40:00,99.84,100.14,99.76,100.14,83400.0,82.7558,83.0044,82.6895,83.0044,83400.0
2014-05-28 12:50:00,100.13,100.14,100.01,100.06,10400.0,82.9962,83.0044,82.8967,82.9381,10400.0
2014-05-28 13:00:00,100.1,100.1,100.02,100.06,6600.0,82.9713,82.9713,82.905,82.9381,6600.0
2014-05-28 13:10:00,100.08,100.15,100.05,100.06,7600.0,82.9547,83.0127,82.9298,82.9381,7600.0
2014-05-28 13:20:00,100.06,100.07,99.96,99.99,8800.0,82.9381,82.9464,82.8552,82.8801,8800.0
2014-05-28 13:30:00,100.0,100.03,99.94,100.0,9400.0,82.8884,82.9133,82.8387,82.8884,9400.0
2014-05-28 13:40:00,100.0,100.01,99.97,99.99,2200.0,82.8884,82.8967,82.8635,82.8801,2200.0
2014-05-28 13:50:00,99.97,100.07,99.97,100.07,6400.0,82.8635,82.9464,82.8635,82.9464,6400.0
2014-05-28 14:00:00,100.08,100.08,99.97,100.01,3400.0,82.9547,82.9547,82.8635,82.8967,3400.0
2014-05-28 14:10:00,100.01,100.06,99.95,100.05,14200.0,82.8967,82.9381,82.847,82.9298,14200.0
2014-05-28 14:20:00,100.0,100.13,99.97,99.97,25800.0,82.8884,82.9962,82.8635,82.8635,25800.0
2014-05-28 14:30:00,99.97,100.14,99.94,100.13,19400.0,82.8635,83.0044,82.8387,82.9962,19400.0
2014-05-28 14:40:00,100.08,100.15,100.07,100.15,14000.0,82.9547,83.0127,82.9464,83.0127,14000.0
2014-05-28 14:50:00,100.16,100.28,100.16,100.27,15000.0,83.021,83.1205,83.021,83.1122,15000.0
2014-05-28 15:00:00,100.27,100.39,100.24,100.24,38000.0,83.1122,83.2117,83.0873,83.0873,38000.0
2014-05-28 15:10:00,100.24,100.31,100.24,100.3,18800.0,83.0873,83.1454,83.0873,83.1371,18800.0
2014-05-28 15:20:00,100.29,100.33,100.27,100.3,20600.0,83.1288,83.1619,83.1122,83.1371,20600.0
2014-05-28 15:30:00,100.3,100.32,100.21,100.21,30400.0,83.1371,83.1536,83.0625,83.0625,30400.0
2014-05-28 15:40:00,100.22,100.25,100.2,100.24,47200.0,83.0708,83.0956,83.0542,83.0873,47200.0
2014-05-28 15:50:00,100.24,100.26,100.11,100.12,96800.0,83.0873,83.1039,82.9796,82.9879,96800.0
2014-05-29 09:30:00,100.22,100.48,99.9,99.94,50800.0,83.0708,83.2863,82.8055,82.8387,50800.0
2014-05-29 09:40:00,99.89,100.04,99.8,99.82,21600.0,82.7972,82.9216,82.7226,82.7392,21600.0
2014-05-29 09:50:00,99.78,99.78,99.56,99.56,20600.0,82.7061,82.7061,82.5237,82.5237,20600.0
2014-05-29 10:00:00,99.56,99.56,99.34,99.39,27000.0,82.5237,82.5237,82.3413,82.3828,27000.0
2014-05-29 10:10:00,99.37,99.39,99.01,99.07,45600.0,82.3662,82.3828,82.0678,82.1175,45600.0
2014-05-29 10:20:00,99.1,99.43,99.09,99.42,36800.0,82.1424,82.4159,82.1341,82.4077,36800.0
2014-05-29 10:30:00,99.46,99.55,99.39,99.51,30000.0,82.4408,82.5154,82.3828,82.4823,30000.0
2014-05-29 10:40:00,99.51,99.69,99.5,99.64,36800.0,82.4823,82.6315,82.474,82.59,36800.0
2014-05-29 10:50:00,99.64,99.69,99.63,99.67,12200.0,82.59,82.6315,82.5817,82.6149,12200.0
2014-05-29 11:00:00,99.67,99.77,99.66,99.75,11000.0,82.6149,82.6978,82.6066,82.6812,11000.0
2014-05-29 11:10:00,99.77,99.77,99.64,99.71,36200.0,82.6978,82.6978,82.59,82.648,36200.0
2014-05-29 11:20:00,99.71,99.71,99.6,99.69,48400.0,82.648,82.648,82.5569,82.6315,48400.0
2014-05-29 11:30:00,99.66,99.9,99.66,99.86,18200.0,82.6066,82.8055,82.6066,82.7724,18200.0
2014-05-29 11:40:00,99.86,100.0,99.81,99.92,20800.0,82.7724,82.8884,82.7309,82.8221,20800.0
2014-05-29 11:50:00,99.94,99.96,99.87,99.96,8400.0,82.8387,82.8552,82.7807,82.8552,8400.0
2014-05-29 12:00:00,99.95,100.16,99.95,100.16,11400.0,82.847,83.021,82.847,83.021,11400.0
2014-05-29 12:10:00,100.22,100.22,100.08,100.08,7800.0,83.0708,83.0708,82.9547,82.9547,7800.0
2014-05-29 12:20:00,100.08,100.11,99.98,100.02,10400.0,82.9547,82.9796,82.8718,82.905,10400.0
2014-05-29 12:30:00,100.04,100.08,100.03,100.03,6600.0,82.9216,82.9547,82.9133,82.9133,6600.0
2014-05-29 12:40:00,100.0,100.11,100.0,100.11,11400.0,82.8884,82.9796,82.8884,82.9796,11400.0
2014-05-29 12:50:00,100.11,100.28,100.07,100.23,16600.0,82.9796,83.1205,82.9464,83.079,16600.0
2014-05-29 13:00:00,100.27,100.27,100.16,100.19,18600.0,83.1122,83.1122,83.021,83.0459,18600.0
2014-05-29 13:10:00,100.2,100.23,100.15,100.2,6600.0,83.0542,83.079,83.0127,83.0542,6600.0
2014-05-29 13:20:00,100.2,100.28,100.19,100.24,12200.0,83.0542,83.1205,83.0459,83.0873,12200.0
2014-05-29 13:30:00,100.22,100.25,100.18,100.2,6600.0,83.0708,83.0956,83.0376,83.0542,6600.0
2014-05-29 13:40:00,100.17,100.23,100.16,100.23,10000.0,83.0293,83.079,83.021,83.079,10000.0
2014-05-29 13:50:00,100.25,100.27,100.21,100.23,6800.0,83.0956,83.1122,83.0625,83.079,6800.0
2014-05-29 14:00:00,100.22,100.27,100.17,100.27,11000.0,83.0708,83.1122,83.0293,83.1122,11000.0
2014-05-29 14:10:00,100.27,100.29,100.26,100.29,13400.0,83.1122,83.1288,83.1039,83.1288,13400.0
2014-05-29 14:20:00,100.29,100.29,100.2,100.21,14200.0,83.1288,83.1288,83.0542,83.0625,14200.0
2014-05-29 14:30:00,100.21,100.33,100.18,100.33,21800.0,83.0625,83.1619,83.0376,83.1619,21800.0
2014-05-29 14:40:00,100.36,100.44,100.32,100.44,10200.0,83.1868,83.2531,83.1536,83.2531,10200.0
2014-05-29 14:50:00,100.42,100.45,100.39,100.42,8600.0,83.2365,83.2614,83.2117,83.2365,8600.0
2014-05-29 15:00:00,100.39,100.47,100.39,100.45,11600.0,83.2117,83.278,83.2117,83.2614,11600.0
2014-05-29 15:10:00,100.45,100.46,100.42,100.42,12000.0,83.2614,83.2697,83.2365,83.2365,12000.0
2014-05-29 15:20:00,100.45,100.5,100.44,100.48,19200.0,83.2614,83.3028,83.2531,83.2863,19200.0
2014-05-29 15:30:00,100.48,100.5,100.44,100.46,29400.0,83.2863,83.3028,83.2531,83.2697,29400.0
2014-05-29 15:40:00,100.45,100.47,100.44,100.45,37800.0,83.2614,83.278,83.2531,83.2614,37800.0
2014-05-29 15:50:00,100.46,100.5,100.45,100.5,70800.0,83.2697,83.3028,83.2614,83.3028,70800.0
2014-05-30 09:30:00,100.47,100.59,100.07,100.13,20200.0,83.278,83.3774,82.9464,82.9962,20200.0
2014-05-30 09:40:00,100.11,100.6,100.11,100.49,6000.0,82.9796,83.3857,82.9796,83.2946,6000.0
2014-05-30 09:50:00,100.49,100.71,100.39,100.56,18200.0,83.2946,83.4769,83.2117,83.3526,18200.0
2014-05-30 10:00:00,100.52,101.0,100.52,101.0,25800.0,83.3194,83.7173,83.3194,83.7173,25800.0
2014-05-30 10:10:00,101.0,101.19,101.0,101.14,37200.0,83.7173,83.8748,83.7173,83.8333,37200.0
2014-05-30 10:20:00,101.14,101.25,101.07,101.18,17400.0,83.8333,83.9245,83.7753,83.8665,17400.0
2014-05-30 10:30:00,101.19,101.19,100.91,100.98,14800.0,83.8748,83.8748,83.6427,83.7007,14800.0
2014-05-30 10:40:00,101.03,101.08,100.93,100.98,13800.0,83.7422,83.7836,83.6593,83.7007,13800.0
2014-05-30 10:50:00,100.98,101.11,100.98,101.11,11600.0,83.7007,83.8085,83.7007,83.8085,11600.0
2014-05-30 11:00:00,101.12,101.36,101.12,101.35,26400.0,83.8168,84.0157,83.8168,84.0074,26400.0
2014-05-30 11:10:00,101.35,101.42,101.29,101.39,21000.0,84.0074,84.0654,83.9577,84.0406,21000.0
2014-05-30 11:20:00,101.39,101.42,101.14,101.2,22800.0,84.0406,84.0654,83.8333,83.8831,22800.0
2014-05-30 11:30:00,101.23,101.44,101.23,101.39,12800.0,83.9079,84.082,83.9079,84.0406,12800.0
2014-05-30 11:40:00,101.41,101.41,101.23,101.23,21800.0,84.0571,84.0571,83.9079,83.9079,21800.0
2014-05-30 11:50:00,101.2,101.23,101.19,101.21,4600.0,83.8831,83.9079,83.8748,83.8914,4600.0
2014-05-30 12:00:00,101.2,101.21,101.07,101.07,11200.0,83.8831,83.8914,83.7753,83.7753,11200.0
2014-05-30 12:10:00,101.06,101.1,101.02,101.09,4000.0,83.767,83.8002,83.7339,83.7919,4000.0
2014-05-30 12:20:00,101.08,101.09,101.04,101.08,3800.0,83.7836,83.7919,83.7504,83.7836,3800.0
2014-05-30 12:30:00,101.07,101.07,100.89,100.9,6000.0,83.7753,83.7753,83.6261,83.6344,6000.0
2014-05-30 12:40:00,100.86,100.94,100.82,100.92,9800.0,83.6012,83.6676,83.5681,83.651,9800.0
2014-05-30 12:50:00,100.89,100.94,100.89,100.91,3000.0,83.6261,83.6676,83.6261,83.6427,3000.0
2014-05-30 13:00:00,100.95,100.99,100.89,100.99,8600.0,83.6758,83.709,83.6261,83.709,8600.0
2014-05-30 13:10:00,100.93,100.98,100.85,100.85,6600.0,83.6593,83.7007,83.593,83.593,6600.0
2014-05-30 13:20:00,100.89,100.94,100.85,100.91,6600.0,83.6261,83.6676,83.593,83.6427,6600.0
2014-05-30 13:30:00,100.84,100.85,100.75,100.77,6400.0,83.5847,83.593,83.5101,83.5266,6400.0
2014-05-30 13:40:00,100.8,100.85,100.75,100.78,7800.0,83.5515,83.593,83.5101,83.5349,7800.0
2014-05-30 13:50:00,100.82,100.82,100.74,100.74,9200.0,83.5681,83.5681,83.5018,83.5018,9200.0
2014-05-30 14:00:00,100.77,100.78,100.69,100.77,14800.0,83.5266,83.5349,83.4603,83.5266,14800.0
2014-05-30 14:10:00,100.79,100.86,100.77,100.8,9600.0,83.5432,83.6012,83.5266,83.5515,9600.0
2014-05-30 14:20:00,100.81,100.87,100.8,100.87,5000.0,83.5598,83.6095,83.5515,83.6095,5000.0
2014-05-30 14:30:00,100.86,100.89,100.83,100.88,2000.0,83.6012,83.6261,83.5764,83.6178,2000.0
2014-05-30 14:40:00,100.83,100.93,100.83,100.93,8600.0,83.5764,83.6593,83.5764,83.6593,8600.0
2014-05-30 14:50:00,100.91,100.96,100.82,100.82,7400.0,83.6427,83.6841,83.5681,83.5681,7400.0
2014-05-30 15:00:00,100.86,100.92,100.83,100.89,8800.0,83.6012,83.651,83.5764,83.6261,8800.0
2014-05-30 15:10:00,100.86,100.91,100.86,100.86,3800.0,83.6012,83.6427,83.6012,83.6012,3800.0
2014-05-30 15:20:00,100.86,100.88,100.79,100.86,14800.0,83.6012,83.6178,83.5432,83.6012,14800.0
2014-05-30 15:30:00,100.83,100.92,100.8,100.8,26000.0,83.5764,83.651,83.5515,83.5515,26000.0
2014-05-30 15:40:00,100.8,100.9,100.8,100.86,23000.0,83.5515,83.6344,83.5515,83.6012,23000.0
2014-05-30 15:50:00,100.86,100.88,100.73,100.82,107200.0,83.6012,83.6178,83.4935,83.5681,107200.0
2014-06-02 09:30:00,100.91,101.25,100.48,101.23,19000.0,83.6427,83.9245,83.2863,83.9079,19000.0
2014-06-02 09:40:00,101.12,101.39,101.04,101.04,50800.0,83.8168,84.0406,83.7504,83.7504,50800.0
2014-06-02 09:50:00,101.16,101.16,101.0,101.08,11400.0,83.8499,83.8499,83.7173,83.7836,11400.0
2014-06-02 10:00:00,100.99,101.0,100.61,100.61,23200.0,83.709,83.7173,83.394,83.394,23200.0
2014-06-02 10:10:00,100.72,100.82,100.67,100.72,3400.0,83.4852,83.5681,83.4438,83.4852,3400.0
2014-06-02 10:20:00,100.79,100.86,100.71,100.77,6000.0,83.5432,83.6012,83.4769,83.5266,6000.0
2014-06-02 10:30:00,100.77,100.94,100.74,100.88,13800.0,83.5266,83.6676,83.5018,83.6178,13800.0
2014-06-02 10:40:00,100.97,100.97,100.74,100.77,12600.0,83.6924,83.6924,83.5018,83.5266,12600.0
2014-06-02 10:50:00,100.74,100.98,100.74,100.98,10200.0,83.5018,83.7007,83.5018,83.7007,10200.0
2014-06-02 11:00:00,101.0,101.19,100.91,101.14,13800.0,83.7173,83.8748,83.6427,83.8333,13800.0
2014-06-02 11:10:00,101.21,101.25,101.06,101.2,9000.0,83.8914,83.9245,83.767,83.8831,9000.0
2014-06-02 11:20:00,101.21,101.5,101.21,101.5,6600.0,83.8914,84.1317,83.8914,84.1317,6600.0
2014-06-02 11:30:00,101.48,101.48,101.38,101.43,6800.0,84.1152,84.1152,84.0323,84.0737,6800.0
2014-06-02 11:40:00,101.49,101.52,101.41,101.45,10200.0,84.1234,84.1483,84.0571,84.0903,10200.0
2014-06-02 11:50:00,101.5,101.53,101.42,101.42,3200.0,84.1317,84.1566,84.0654,84.0654,3200.0
2014-06-02 12:00:00,101.49,101.49,101.47,101.47,400.0,84.1234,84.1234,84.1069,84.1069,400.0
2014-06-02 12:10:00,101.41,101.41,101.32,101.33,5400.0,84.0571,84.0571,83.9825,83.9908,5400.0
2014-06-02 12:20:00,101.35,101.4,101.29,101.38,14600.0,84.0074,84.0488,83.9577,84.0323,14600.0
2014-06-02 12:30:00,101.39,101.46,101.39,101.42,2000.0,84.0406,84.0986,84.0406,84.0654,2000.0
2014-06-02 12:40:00,101.46,101.48,101.43,101.48,4000.0,84.0986,84.1152,84.0737,84.1152,4000.0
2014-06-02 12:50:00,101.49,101.49,101.36,101.36,18400.0,84.1234,84.1234,84.0157,84.0157,18400.0
2014-06-02 13:00:00,101.35,101.37,101.26,101.26,5000.0,84.0074,84.024,83.9328,83.9328,5000.0
2014-06-02 13:10:00,101.23,101.28,101.2,101.28,3000.0,83.9079,83.9494,83.8831,83.9494,3000.0
2014-06-02 13:20:00,101.21,101.32,101.21,101.31,3400.0,83.8914,83.9825,83.8914,83.9742,3400.0
2014-06-02 13:30:00,101.33,101.33,101.24,101.24,7200.0,83.9908,83.9908,83.9162,83.9162,7200.0
2014-06-02 13:40:00,101.23,101.24,101.16,101.17,4400.0,83.9079,83.9162,83.8499,83.8582,4400.0
2014-06-02 13:50:00,101.19,101.25,101.15,101.15,8000.0,83.8748,83.9245,83.8416,83.8416,8000.0
2014-06-02 14:00:00,101.16,101.22,101.16,101.17,5800.0,83.8499,83.8996,83.8499,83.8582,5800.0
2014-06-02 14:10:00,101.14,101.2,101.1,101.2,6600.0,83.8333,83.8831,83.8002,83.8831,6600.0
2014-06-02 14:20:00,101.19,101.24,101.19,101.24,23800.0,83.8748,83.9162,83.8748,83.9162,23800.0
2014-06-02 14:30:00,101.22,101.3,101.21,101.21,11400.0,83.8996,83.966,83.8914,83.8914,11400.0
2014-06-02 14:40:00,101.21,101.24,101.16,101.2,10200.0,83.8914,83.9162,83.8499,83.8831,10200.0
2014-06-02 14:50:00,101.2,101.2,101.13,101.14,9200.0,83.8831,83.8831,83.825,83.8333,9200.0
2014-06-02 15:00:00,101.11,101.13,101.08,101.11,11600.0,83.8085,83.825,83.7836,83.8085,11600.0
2014-06-02 15:10:00,101.11,101.12,100.98,101.04,11800.0,83.8085,83.8168,83.7007,83.7504,11800.0
2014-06-02 15:20:00,101.05,101.11,101.04,101.08,8600.0,83.7587,83.8085,83.7504,83.7836,8600.0
2014-06-02 15:30:00,101.11,101.22,101.11,101.17,11600.0,83.8085,83.8996,83.8085,83.8582,11600.0
2014-06-02 15:40:00,101.17,101.25,101.16,101.2,16400.0,83.8582,83.9245,83.8499,83.8831,16400.0
2014-06-02 15:50:00,101.22,101.28,101.14,101.17,45600.0,83.8996,83.9494,83.8333,83.8582,45600.0
2014-06-03 09:30:00,100.71,100.89,100.48,100.89,54200.0,83.4769,83.6261,83.2863,83.6261,54200.0
2014-06-03 09:40:00,100.76,100.86,100.54,100.73,24600.0,83.5184,83.6012,83.336,83.4935,24600.0
2014-06-03 09:50:00,100.73,100.99,100.71,100.96,22800.0,83.4935,83.709,83.4769,83.6841,22800.0
2014-06-03 10:00:00,100.94,101.15,100.89,101.08,19800.0,83.6676,83.8416,83.6261,83.7836,19800.0
2014-06-03 10:10:00,101.07,101.12,101.02,101.05,26600.0,83.7753,83.8168,83.7339,83.7587,26600.0
2014-06-03 10:20:00,101.09,101.14,101.0,101.04,20400.0,83.7919,83.8333,83.7173,83.7504,20400.0
2014-06-03 10:30:00,101.05,101.11,101.01,101.11,7200.0,83.7587,83.8085,83.7256,83.8085,7200.0
2014-06-03 10:40:00,101.11,101.13,100.79,100.81,19600.0,83.8085,83.825,83.5432,83.5598,19600.0
2014-06-03 10:50:00,100.85,100.86,100.67,100.79,11600.0,83.593,83.6012,83.4438,83.5432,11600.0
2014-06-03 11:00:00,100.77,100.77,100.67,100.67,9400.0,83.5266,83.5266,83.4438,83.4438,9400.0
2014-06-03 11:10:00,100.67,100.73,100.64,100.71,29400.0,83.4438,83.4935,83.4189,83.4769,29400.0
2014-06-03 11:20:00,100.75,100.78,100.65,100.67,6400.0,83.5101,83.5349,83.4272,83.4438,6400.0
2014-06-03 11:30:00,100.66,100.74,100.59,100.7,11600.0,83.4355,83.5018,83.3774,83.4686,11600.0
2014-06-03 11:40:00,100.67,100.67,100.55,100.6,8800.0,83.4438,83.4438,83.3443,83.3857,8800.0
2014-06-03 11:50:00,100.61,100.63,100.47,100.52,10800.0,83.394,83.4106,83.278,83.3194,10800.0
2014-06-03 12:00:00,100.5,100.59,100.5,100.53,12200.0,83.3028,83.3774,83.3028,83.3277,12200.0
2014-06-03 12:10:00,100.56,100.65,100.52,100.65,10800.0,83.3526,83.4272,83.3194,83.4272,10800.0
2014-06-03 12:20:00,100.61,100.69,100.6,100.63,8800.0,83.394,83.4603,83.3857,83.4106,8800.0
2014-06-03 12:30:00,100.6,100.66,100.6,100.61,10000.0,83.3857,83.4355,83.3857,83.394,10000.0
2014-06-03 12:40:00,100.64,100.73,100.64,100.73,6400.0,83.4189,83.4935,83.4189,83.4935,6400.0
2014-06-03 12:50:00,100.72,100.74,100.7,100.73,7200.0,83.4852,83.5018,83.4686,83.4935,7200.0
2014-06-03 13:00:00,100.74,100.77,100.7,100.77,8600.0,83.5018,83.5266,83.4686,83.5266,8600.0
2014-06-03 13:10:00,100.79,100.85,100.74,100.78,11800.0,83.5432,83.593,83.5018,83.5349,11800.0
2014-06-03 13:20:00,100.77,100.89,100.75,100.89,5800.0,83.5266,83.6261,83.5101,83.6261,5800.0
2014-06-03 13:30:00,100.88,100.89,100.79,100.79,8400.0,83.6178,83.6261,83.5432,83.5432,8400.0
2014-06-03 13:40:00,100.79,100.85,100.79,100.84,9200.0,83.5432,83.593,83.5432,83.5847,9200.0
2014-06-03 13:50:00,100.84,100.88,100.79,100.88,15400.0,83.5847,83.6178,83.5432,83.6178,15400.0
2014-06-03 14:00:00,100.86,100.95,100.86,100.95,8400.0,83.6012,83.6758,83.6012,83.6758,8400.0
2014-06-03 14:10:00,100.92,100.92,100.89,100.91,9200.0,83.651,83.651,83.6261,83.6427,9200.0
2014-06-03 14:20:00,100.91,100.99,100.91,100.94,15200.0,83.6427,83.709,83.6427,83.6676,15200.0
2014-06-03 14:30:00,100.94,100.97,100.92,100.92,11600.0,83.6676,83.6924,83.651,83.651,11600.0
2014-06-03 14:40:00,100.94,100.97,100.89,100.9,11600.0,83.6676,83.6924,83.6261,83.6344,11600.0
2014-06-03 14:50:00,100.89,100.91,100.83,100.86,15400.0,83.6261,83.6427,83.5764,83.6012,15400.0
2014-06-03 15:00:00,100.83,100.83,100.74,100.77,11400.0,83.5764,83.5764,83.5018,83.5266,11400.0
2014-06-03 15:10:00,100.77,100.84,100.77,100.81,13200.0,83.5266,83.5847,83.5266,83.5598,13200.0
2014-06-03 15:20:00,100.81,100.92,100.81,100.92,15000.0,83.5598,83.651,83.5598,83.651,15000.0
2014-06-03 15:30:00,100.91,100.92,100.88,100.92,16000.0,83.6427,83.651,83.6178,83.651,16000.0
2014-06-03 15:40:00,100.92,100.97,100.87,100.89,33000.0,83.651,83.6924,83.6095,83.6261,33000.0
2014-06-03 15:50:00,100.88,100.92,100.81,100.86,65600.0,83.6178,83.651,83.5598,83.6012,65600.0
2014-06-04 09:30:00,100.82,100.92,100.14,100.34,60600.0,83.5681,83.651,83.0044,83.1702,60600.0
2014-06-04 09:40:00,100.34,100.34,100.04,100.2,30400.0,83.1702,83.1702,82.9216,83.0542,30400.0
2014-06-04 09:50:00,100.23,100.42,100.22,100.36,9200.0,83.079,83.2365,83.0708,83.1868,9200.0
2014-06-04 10:00:00,100.51,100.54,100.41,100.48,30600.0,83.3111,83.336,83.2282,83.2863,30600.0
2014-06-04 10:10:00,100.6,100.61,100.52,100.6,10000.0,83.3857,83.394,83.3194,83.3857,10000.0
2014-06-04 10:20:00,100.55,100.62,100.46,100.49,9400.0,83.3443,83.4023,83.2697,83.2946,9400.0
2014-06-04 10:30:00,100.49,100.61,100.48,100.61,6400.0,83.2946,83.394,83.2863,83.394,6400.0
2014-06-04 10:40:00,100.68,100.89,100.66,100.89,10600.0,83.452,83.6261,83.4355,83.6261,10600.0
2014-06-04 10:50:00,100.88,101.14,100.88,101.13,12800.0,83.6178,83.8333,83.6178,83.825,12800.0
2014-06-04 11:00:00,101.18,101.33,101.18,101.32,20200.0,83.8665,83.9908,83.8665,83.9825,20200.0
2014-06-04 11:10:00,101.29,101.31,101.21,101.25,14400.0,83.9577,83.9742,83.8914,83.9245,14400.0
2014-06-04 11:20:00,101.25,101.46,101.25,101.44,12000.0,83.9245,84.0986,83.9245,84.082,12000.0
2014-06-04 11:30:00,101.44,101.64,101.42,101.63,35600.0,84.082,84.2478,84.0654,84.2395,35600.0
2014-06-04 11:40:00,101.63,101.66,101.6,101.65,23600.0,84.2395,84.2644,84.2146,84.2561,23600.0
2014-06-04 11:50:00,101.61,101.74,101.61,101.7,52600.0,84.2229,84.3307,84.2229,84.2975,52600.0
2014-06-04 12:00:00,101.71,101.82,101.7,101.8,42400.0,84.3058,84.397,84.2975,84.3804,42400.0
2014-06-04 12:10:00,101.8,101.84,101.78,101.8,21000.0,84.3804,84.4136,84.3638,84.3804,21000.0
2014-06-04 12:20:00,101.82,101.9,101.75,101.86,21800.0,84.397,84.4633,84.339,84.4301,21800.0
2014-06-04 12:30:00,101.83,101.94,101.8,101.92,47400.0,84.4053,84.4964,84.3804,84.4799,47400.0
2014-06-04 12:40:00,101.93,101.98,101.85,101.85,67600.0,84.4882,84.5296,84.4218,84.4218,67600.0
2014-06-04 12:50:00,101.85,101.94,101.83,101.91,33800.0,84.4218,84.4964,84.4053,84.4716,33800.0
2014-06-04 13:00:00,101.88,101.97,101.87,101.88,40000.0,84.4467,84.5213,84.4384,84.4467,40000.0
2014-06-04 13:10:00,101.89,102.02,101.88,101.99,13400.0,84.455,84.5628,84.4467,84.5379,13400.0
2014-06-04 13:20:00,101.97,102.04,101.85,102.03,44800.0,84.5213,84.5793,84.4218,84.571,44800.0
2014-06-04 13:30:00,102.04,102.17,102.01,102.16,56600.0,84.5793,84.6871,84.5545,84.6788,56600.0
2014-06-04 13:40:00,102.17,102.38,102.17,102.31,31000.0,84.6871,84.8611,84.6871,84.8031,31000.0
2014-06-04 13:50:00,102.29,102.33,102.25,102.31,16400.0,84.7865,84.8197,84.7534,84.8031,16400.0
2014-06-04 14:00:00,102.3,102.31,102.14,102.26,39200.0,84.7948,84.8031,84.6622,84.7617,39200.0
2014-06-04 14:10:00,102.26,102.29,102.25,102.28,26400.0,84.7617,84.7865,84.7534,84.7783,26400.0
2014-06-04 14:20:00,102.29,102.29,102.2,102.21,29600.0,84.7865,84.7865,84.7119,84.7202,29600.0
2014-06-04 14:30:00,102.21,102.21,102.1,102.1,25400.0,84.7202,84.7202,84.6291,84.6291,25400.0
2014-06-04 14:40:00,102.06,102.07,101.86,101.86,17200.0,84.5959,84.6042,84.4301,84.4301,17200.0
2014-06-04 14:50:00,101.86,101.96,101.78,101.96,58200.0,84.4301,84.513,84.3638,84.513,58200.0
2014-06-04 15:00:00,101.95,101.99,101.89,101.96,18000.0,84.5047,84.5379,84.455,84.513,18000.0
2014-06-04 15:10:00,101.96,102.0,101.92,101.92,36200.0,84.513,84.5462,84.4799,84.4799,36200.0
2014-06-04 15:20:00,101.94,101.97,101.94,101.95,24000.0,84.4964,84.5213,84.4964,84.5047,24000.0
2014-06-04 15:30:00,101.94,102.03,101.94,102.01,37000.0,84.4964,84.571,84.4964,84.5545,37000.0
2014-06-04 15:40:00,102.01,102.04,101.93,101.99,51000.0,84.5545,84.5793,84.4882,84.5379,51000.0
2014-06-04 15:50:00,102.0,102.01,101.93,101.94,102200.0,84.5462,84.5545,84.4882,84.4964,102200.0
2014-06-05 09:30:00,101.79,101.89,101.01,101.33,36600.0,84.3721,84.455,83.7256,83.9908,36600.0
2014-06-05 09:40:00,101.22,101.34,100.88,101.03,31400.0,83.8996,83.9991,83.6178,83.7422,31400.0
2014-06-05 09:50:00,101.08,101.1,100.67,100.8,12800.0,83.7836,83.8002,83.4438,83.5515,12800.0
2014-06-05 10:00:00,100.74,100.95,100.69,100.69,20800.0,83.5018,83.6758,83.4603,83.4603,20800.0
2014-06-05 10:10:00,100.73,100.75,100.55,100.75,12400.0,83.4935,83.5101,83.3443,83.5101,12400.0
2014-06-05 10:20:00,100.75,101.04,100.75,100.94,11600.0,83.5101,83.7504,83.5101,83.6676,11600.0
2014-06-05 10:30:00,100.93,100.93,100.72,100.82,19800.0,83.6593,83.6593,83.4852,83.5681,19800.0
2014-06-05 10:40:00,100.82,101.13,100.82,101.06,28200.0,83.5681,83.825,83.5681,83.767,28200.0
2014-06-05 10:50:00,101.1,101.1,100.86,101.01,35200.0,83.8002,83.8002,83.6012,83.7256,35200.0
2014-06-05 11:00:00,100.96,101.08,100.89,101.05,10000.0,83.6841,83.7836,83.6261,83.7587,10000.0
2014-06-05 11:10:00,101.06,101.35,101.05,101.35,11800.0,83.767,84.0074,83.7587,84.0074,11800.0
2014-06-05 11:20:00,101.33,101.4,101.27,101.32,10000.0,83.9908,84.0488,83.9411,83.9825,10000.0
2014-06-05 11:30:00,101.33,101.49,101.31,101.37,9800.0,83.9908,84.1234,83.9742,84.024,9800.0
2014-06-05 11:40:00,101.33,101.56,101.33,101.55,17600.0,83.9908,84.1815,83.9908,84.1732,17600.0
2014-06-05 11:50:00,101.54,101.58,101.5,101.55,13000.0,84.1649,84.198,84.1317,84.1732,13000.0
2014-06-05 12:00:00,101.58,101.71,101.58,101.64,9200.0,84.198,84.3058,84.198,84.2478,9200.0
2014-06-05 12:10:00,101.64,101.67,101.51,101.51,27200.0,84.2478,84.2726,84.14,84.14,27200.0
2014-06-05 12:20:00,101.54,101.57,101.48,101.56,21000.0,84.1649,84.1898,84.1152,84.1815,21000.0
2014-06-05 12:30:00,101.57,101.69,101.57,101.67,6200.0,84.1898,84.2892,84.1898,84.2726,6200.0
2014-06-05 12:40:00,101.64,101.64,101.53,101.53,10400.0,84.2478,84.2478,84.1566,84.1566,10400.0
2014-06-05 12:50:00,101.52,101.54,101.46,101.5,17400.0,84.1483,84.1649,84.0986,84.1317,17400.0
2014-06-05 13:00:00,101.51,101.55,101.47,101.48,15000.0,84.14,84.1732,84.1069,84.1152,15000.0
2014-06-05 13:10:00,101.5,101.58,101.47,101.58,16200.0,84.1317,84.198,84.1069,84.198,16200.0
2014-06-05 13:20:00,101.59,101.63,101.55,101.57,10000.0,84.2063,84.2395,84.1732,84.1898,10000.0
2014-06-05 13:30:00,101.56,101.61,101.55,101.58,13000.0,84.1815,84.2229,84.1732,84.198,13000.0
2014-06-05 13:40:00,101.58,101.6,101.53,101.58,9800.0,84.198,84.2146,84.1566,84.198,9800.0
2014-06-05 13:50:00,101.58,101.66,101.56,101.64,13800.0,84.198,84.2644,84.1815,84.2478,13800.0
2014-06-05 14:00:00,101.64,101.65,101.55,101.55,13600.0,84.2478,84.2561,84.1732,84.1732,13600.0
2014-06-05 14:10:00,101.57,101.64,101.57,101.63,15000.0,84.1898,84.2478,84.1898,84.2395,15000.0
2014-06-05 14:20:00,101.64,101.69,101.61,101.61,11000.0,84.2478,84.2892,84.2229,84.2229,11000.0
2014-06-05 14:30:00,101.67,101.67,101.59,101.62,15600.0,84.2726,84.2726,84.2063,84.2312,15600.0
2014-06-05 14:40:00,101.64,101.76,101.64,101.76,24600.0,84.2478,84.3472,84.2478,84.3472,24600.0
2014-06-05 14:50:00,101.75,101.75,101.55,101.56,40800.0,84.339,84.339,84.1732,84.1815,40800.0
2014-06-05 15:00:00,101.57,101.67,101.57,101.57,12200.0,84.1898,84.2726,84.1898,84.1898,12200.0
2014-06-05 15:10:00,101.56,101.58,101.51,101.56,20000.0,84.1815,84.198,84.14,84.1815,20000.0
2014-06-05 15:20:00,101.58,101.58,101.44,101.47,18600.0,84.198,84.198,84.082,84.1069,18600.0
2014-06-05 15:30:00,101.49,101.58,101.45,101.58,23200.0,84.1234,84.198,84.0903,84.198,23200.0
2014-06-05 15:40:00,101.57,101.57,101.47,101.51,41200.0,84.1898,84.1898,84.1069,84.14,41200.0
2014-06-05 15:50:00,101.51,101.61,101.51,101.58,69000.0,84.14,84.2229,84.14,84.198,69000.0
2014-06-06 09:30:00,102.12,102.5,102.01,102.5,28800.0,84.6456,84.9606,84.5545,84.9606,28800.0
2014-06-06 09:40:00,102.48,102.48,102.23,102.25,11800.0,84.944,84.944,84.7368,84.7534,11800.0
2014-06-06 09:50:00,102.36,102.55,102.3,102.51,61600.0,84.8446,85.0021,84.7948,84.9689,61600.0
2014-06-06 10:00:00,102.56,102.63,102.47,102.58,25600.0,85.0103,85.0684,84.9357,85.0269,25600.0
2014-06-06 10:10:00,102.64,102.69,102.6,102.65,12200.0,85.0767,85.1181,85.0435,85.0849,12200.0
2014-06-06 10:20:00,102.67,102.9,102.57,102.9,27600.0,85.1015,85.2922,85.0186,85.2922,27600.0
2014-06-06 10:30:00,102.88,102.89,102.77,102.77,12200.0,85.2756,85.2839,85.1844,85.1844,12200.0
2014-06-06 10:40:00,102.77,102.79,102.7,102.7,10600.0,85.1844,85.201,85.1264,85.1264,10600.0
2014-06-06 10:50:00,102.7,102.85,102.64,102.81,20200.0,85.1264,85.2507,85.0767,85.2176,20200.0
2014-06-06 11:00:00,102.82,102.86,102.76,102.82,24800.0,85.2259,85.259,85.1761,85.2259,24800.0
2014-06-06 11:10:00,102.82,102.82,102.71,102.74,8200.0,85.2259,85.2259,85.1347,85.1595,8200.0
2014-06-06 11:20:00,102.74,102.75,102.62,102.65,11200.0,85.1595,85.1678,85.0601,85.0849,11200.0
2014-06-06 11:30:00,102.67,102.67,102.56,102.6,11000.0,85.1015,85.1015,85.0103,85.0435,11000.0
2014-06-06 11:40:00,102.58,102.58,102.41,102.44,8200.0,85.0269,85.0269,84.886,84.9109,8200.0
2014-06-06 11:50:00,102.45,102.47,102.33,102.35,8800.0,84.9192,84.9357,84.8197,84.8363,8800.0
2014-06-06 12:00:00,102.38,102.41,102.32,102.33,8800.0,84.8611,84.886,84.8114,84.8197,8800.0
2014-06-06 12:10:00,102.33,102.33,102.19,102.24,7600.0,84.8197,84.8197,84.7037,84.7451,7600.0
2014-06-06 12:20:00,102.27,102.33,102.2,102.32,6400.0,84.77,84.8197,84.7119,84.8114,6400.0
2014-06-06 12:30:00,102.37,102.51,102.36,102.51,5800.0,84.8529,84.9689,84.8446,84.9689,5800.0
2014-06-06 12:40:00,102.5,102.53,102.45,102.49,13400.0,84.9606,84.9855,84.9192,84.9523,13400.0
2014-06-06 12:50:00,102.48,102.58,102.45,102.53,14600.0,84.944,85.0269,84.9192,84.9855,14600.0
2014-06-06 13:00:00,102.52,102.65,102.51,102.65,6200.0,84.9772,85.0849,84.9689,85.0849,6200.0
2014-06-06 13:10:00,102.64,102.65,102.57,102.62,3800.0,85.0767,85.0849,85.0186,85.0601,3800.0
2014-06-06 13:20:00,102.6,102.64,102.55,102.56,7200.0,85.0435,85.0767,85.0021,85.0103,7200.0
2014-06-06 13:30:00,102.59,102.59,102.42,102.44,9600.0,85.0352,85.0352,84.8943,84.9109,9600.0
2014-06-06 13:40:00,102.44,102.48,102.38,102.48,10600.0,84.9109,84.944,84.8611,84.944,10600.0
2014-06-06 13:50:00,102.47,102.48,102.44,102.45,3200.0,84.9357,84.944,84.9109,84.9192,3200.0
2014-06-06 14:00:00,102.46,102.47,102.39,102.47,14000.0,84.9275,84.9357,84.8694,84.9357,14000.0
2014-06-06 14:10:00,102.47,102.48,102.42,102.44,10400.0,84.9357,84.944,84.8943,84.9109,10400.0
2014-06-06 14:20:00,102.44,102.44,102.32,102.34,16200.0,84.9109,84.9109,84.8114,84.828,16200.0
2014-06-06 14:30:00,102.34,102.34,102.28,102.32,5600.0,84.828,84.828,84.7783,84.8114,5600.0
2014-06-06 14:40:00,102.33,102.33,102.28,102.31,5600.0,84.8197,84.8197,84.7783,84.8031,5600.0
2014-06-06 14:50:00,102.33,102.36,102.22,102.22,5200.0,84.8197,84.8446,84.7285,84.7285,5200.0
2014-06-06 15:00:00,102.22,102.36,102.22,102.36,31000.0,84.7285,84.8446,84.7285,84.8446,31000.0
2014-06-06 15:10:00,102.38,102.42,102.36,102.36,18200.0,84.8611,84.8943,84.8446,84.8446,18200.0
2014-06-06 15:20:00,102.35,102.42,102.33,102.39,19800.0,84.8363,84.8943,84.8197,84.8694,19800.0
2014-06-06 15:30:00,102.38,102.39,102.36,102.36,14000.0,84.8611,84.8694,84.8446,84.8446,14000.0
2014-06-06 15:40:00,102.32,102.4,102.31,102.38,35200.0,84.8114,84.8777,84.8031,84.8611,35200.0
2014-06-06 15:50:00,102.39,102.49,102.32,102.47,55600.0,84.8694,84.9523,84.8114,84.9357,55600.0
2014-06-09 09:30:00,102.32,102.5,102.18,102.42,24200.0,84.8114,84.9606,84.6954,84.8943,24200.0
2014-06-09 09:40:00,102.42,102.5,102.3,102.42,7400.0,84.8943,84.9606,84.7948,84.8943,7400.0
2014-06-09 09:50:00,102.42,102.5,102.35,102.46,10600.0,84.8943,84.9606,84.8363,84.9275,10600.0
2014-06-09 10:00:00,102.49,102.55,102.39,102.55,20600.0,84.9523,85.0021,84.8694,85.0021,20600.0
2014-06-09 10:10:00,102.49,102.6,102.43,102.53,7400.0,84.9523,85.0435,84.9026,84.9855,7400.0
2014-06-09 10:20:00,102.44,102.61,102.44,102.59,2000.0,84.9109,85.0518,84.9109,85.0352,2000.0
2014-06-09 10:30:00,102.61,102.67,102.6,102.6,5000.0,85.0518,85.1015,85.0435,85.0435,5000.0
2014-06-09 10:40:00,102.55,102.61,102.46,102.61,7000.0,85.0021,85.0518,84.9275,85.0518,7000.0
2014-06-09 10:50:00,102.66,102.7,102.61,102.65,15400.0,85.0932,85.1264,85.0518,85.0849,15400.0
2014-06-09 11:00:00,102.65,102.65,102.55,102.64,16400.0,85.0849,85.0849,85.0021,85.0767,16400.0
2014-06-09 11:10:00,102.64,102.7,102.61,102.65,22600.0,85.0767,85.1264,85.0518,85.0849,22600.0
2014-06-09 11:20:00,102.67,102.71,102.64,102.65,17000.0,85.1015,85.1347,85.0767,85.0849,17000.0
2014-06-09 11:30:00,102.66,102.77,102.66,102.72,12200.0,85.0932,85.1844,85.0932,85.143,12200.0
2014-06-09 11:40:00,102.74,102.8,102.7,102.8,5200.0,85.1595,85.2093,85.1264,85.2093,5200.0
2014-06-09 11:50:00,102.81,102.83,102.73,102.81,14800.0,85.2176,85.2341,85.1513,85.2176,14800.0
2014-06-09 12:00:00,102.8,102.8,102.67,102.7,7600.0,85.2093,85.2093,85.1015,85.1264,7600.0
2014-06-09 12:10:00,102.69,102.69,102.64,102.66,2800.0,85.1181,85.1181,85.0767,85.0932,2800.0
2014-06-09 12:20:00,102.65,102.69,102.58,102.61,14000.0,85.0849,85.1181,85.0269,85.0518,14000.0
2014-06-09 12:30:00,102.58,102.58,102.51,102.52,6600.0,85.0269,85.0269,84.9689,84.9772,6600.0
2014-06-09 12:40:00,102.52,102.54,102.47,102.48,14200.0,84.9772,84.9938,84.9357,84.944,14200.0
2014-06-09 12:50:00,102.49,102.5,102.44,102.44,14000.0,84.9523,84.9606,84.9109,84.9109,14000.0
2014-06-09 13:00:00,102.46,102.51,102.46,102.49,11200.0,84.9275,84.9689,84.9275,84.9523,11200.0
2014-06-09 13:10:00,102.51,102.52,102.45,102.46,5000.0,84.9689,84.9772,84.9192,84.9275,5000.0
2014-06-09 13:20:00,102.45,102.54,102.45,102.51,64600.0,84.9192,84.9938,84.9192,84.9689,64600.0
2014-06-09 13:30:00,102.54,102.61,102.47,102.61,27600.0,84.9938,85.0518,84.9357,85.0518,27600.0
2014-06-09 13:40:00,102.6,102.64,102.58,102.6,9600.0,85.0435,85.0767,85.0269,85.0435,9600.0
2014-06-09 13:50:00,102.58,102.65,102.58,102.6,8200.0,85.0269,85.0849,85.0269,85.0435,8200.0
2014-06-09 14:00:00,102.56,102.56,102.48,102.5,23000.0,85.0103,85.0103,84.944,84.9606,23000.0
2014-06-09 14:10:00,102.5,102.5,102.33,102.41,9800.0,84.9606,84.9606,84.8197,84.886,9800.0
2014-06-09 14:20:00,102.38,102.48,102.38,102.4,14000.0,84.8611,84.944,84.8611,84.8777,14000.0
2014-06-09 14:30:00,102.35,102.38,102.31,102.38,7800.0,84.8363,84.8611,84.8031,84.8611,7800.0
2014-06-09 14:40:00,102.37,102.5,102.37,102.48,8000.0,84.8529,84.9606,84.8529,84.944,8000.0
2014-06-09 14:50:00,102.49,102.54,102.48,102.51,9200.0,84.9523,84.9938,84.944,84.9689,9200.0
2014-06-09 15:00:00,102.5,102.59,102.49,102.56,14000.0,84.9606,85.0352,84.9523,85.0103,14000.0
2014-06-09 15:10:00,102.54,102.6,102.52,102.6,17200.0,84.9938,85.0435,84.9772,85.0435,17200.0
2014-06-09 15:20:00,102.6,102.64,102.56,102.61,17200.0,85.0435,85.0767,85.0103,85.0518,17200.0
2014-06-09 15:30:00,102.6,102.6,102.55,102.56,26200.0,85.0435,85.0435,85.0021,85.0103,26200.0
2014-06-09 15:40:00,102.55,102.55,102.47,102.49,28200.0,85.0021,85.0021,84.9357,84.9523,28200.0
2014-06-09 15:50:00,102.49,102.58,102.46,102.56,59000.0,84.9523,85.0269,84.9275,85.0103,59000.0
2014-06-10 09:30:00,102.2,102.6,102.16,102.16,20400.0,84.7119,85.0435,84.6788,84.6788,20400.0
2014-06-10 09:40:00,102.07,102.16,101.63,102.16,26000.0,84.6042,84.6788,84.2395,84.6788,26000.0
2014-06-10 09:50:00,102.18,102.31,102.08,102.22,20800.0,84.6954,84.8031,84.6125,84.7285,20800.0
2014-06-10 10:00:00,102.22,102.25,101.76,101.88,57200.0,84.7285,84.7534,84.3472,84.4467,57200.0
2014-06-10 10:10:00,101.94,102.11,101.94,102.03,9600.0,84.4964,84.6374,84.4964,84.571,9600.0
2014-06-10 10:20:00,101.99,102.2,101.97,102.18,3200.0,84.5379,84.7119,84.5213,84.6954,3200.0
2014-06-10 10:30:00,102.19,102.33,102.14,102.15,16400.0,84.7037,84.8197,84.6622,84.6705,16400.0
2014-06-10 10:40:00,102.17,102.32,102.17,102.32,7800.0,84.6871,84.8114,84.6871,84.8114,7800.0
2014-06-10 10:50:00,102.27,102.54,102.26,102.5,14200.0,84.77,84.9938,84.7617,84.9606,14200.0
2014-06-10 11:00:00,102.52,102.54,102.47,102.5,9400.0,84.9772,84.9938,84.9357,84.9606,9400.0
2014-06-10 11:10:00,102.5,102.51,102.42,102.42,6200.0,84.9606,84.9689,84.8943,84.8943,6200.0
2014-06-10 11:20:00,102.39,102.46,102.38,102.44,2400.0,84.8694,84.9275,84.8611,84.9109,2400.0
2014-06-10 11:30:00,102.48,102.58,102.44,102.58,16800.0,84.944,85.0269,84.9109,85.0269,16800.0
2014-06-10 11:40:00,102.56,102.64,102.56,102.59,8600.0,85.0103,85.0767,85.0103,85.0352,8600.0
2014-06-10 11:50:00,102.61,102.64,102.55,102.64,14200.0,85.0518,85.0767,85.0021,85.0767,14200.0
2014-06-10 12:00:00,102.63,102.67,102.6,102.67,8600.0,85.0684,85.1015,85.0435,85.1015,8600.0
2014-06-10 12:10:00,102.67,102.7,102.65,102.7,6400.0,85.1015,85.1264,85.0849,85.1264,6400.0
2014-06-10 12:20:00,102.72,102.72,102.67,102.7,7000.0,85.143,85.143,85.1015,85.1264,7000.0
2014-06-10 12:30:00,102.7,102.77,102.69,102.77,9600.0,85.1264,85.1844,85.1181,85.1844,9600.0
2014-06-10 12:40:00,102.73,102.77,102.69,102.72,10400.0,85.1513,85.1844,85.1181,85.143,10400.0
2014-06-10 12:50:00,102.67,102.7,102.67,102.7,19000.0,85.1015,85.1264,85.1015,85.1264,19000.0
2014-06-10 13:00:00,102.7,102.7,102.6,102.63,16600.0,85.1264,85.1264,85.0435,85.0684,16600.0
2014-06-10 13:10:00,102.63,102.64,102.61,102.63,2200.0,85.0684,85.0767,85.0518,85.0684,2200.0
2014-06-10 13:20:00,102.63,102.63,102.6,102.63,2000.0,85.0684,85.0684,85.0435,85.0684,2000.0
2014-06-10 13:30:00,102.64,102.68,102.63,102.65,13600.0,85.0767,85.1098,85.0684,85.0849,13600.0
2014-06-10 13:40:00,102.66,102.78,102.66,102.78,16000.0,85.0932,85.1927,85.0932,85.1927,16000.0
2014-06-10 13:50:00,102.79,102.79,102.7,102.76,5400.0,85.201,85.201,85.1264,85.1761,5400.0
2014-06-10 14:00:00,102.7,102.7,102.64,102.67,6000.0,85.1264,85.1264,85.0767,85.1015,6000.0
2014-06-10 14:10:00,102.72,102.74,102.69,102.74,12200.0,85.143,85.1595,85.1181,85.1595,12200.0
2014-06-10 14:20:00,102.76,102.79,102.74,102.76,4200.0,85.1761,85.201,85.1595,85.1761,4200.0
2014-06-10 14:30:00,102.77,102.81,102.73,102.81,17200.0,85.1844,85.2176,85.1513,85.2176,17200.0
2014-06-10 14:40:00,102.8,102.8,102.71,102.72,8400.0,85.2093,85.2093,85.1347,85.143,8400.0
2014-06-10 14:50:00,102.74,102.74,102.7,102.72,6400.0,85.1595,85.1595,85.1264,85.143,6400.0
2014-06-10 15:00:00,102.72,102.77,102.72,102.76,8800.0,85.143,85.1844,85.143,85.1761,8800.0
2014-06-10 15:10:00,102.75,102.8,102.71,102.8,18000.0,85.1678,85.2093,85.1347,85.2093,18000.0
2014-06-10 15:20:00,102.83,102.92,102.82,102.89,21800.0,85.2341,85.3087,85.2259,85.2839,21800.0
2014-06-10 15:30:00,102.89,102.9,102.85,102.85,18400.0,85.2839,85.2922,85.2507,85.2507,18400.0
2014-06-10 15:40:00,102.87,102.89,102.86,102.89,24400.0,85.2673,85.2839,85.259,85.2839,24400.0
2014-06-10 15:50:00,102.89,102.95,102.84,102.9,88000.0,85.2839,85.3336,85.2424,85.2922,88000.0
2014-06-11 09:30:00,102.25,102.61,102.14,102.33,35800.0,84.7534,85.0518,84.6622,84.8197,35800.0
2014-06-11 09:40:00,102.22,102.61,102.15,102.42,23200.0,84.7285,85.0518,84.6705,84.8943,23200.0
2014-06-11 09:50:00,102.49,102.54,102.27,102.35,16400.0,84.9523,84.9938,84.77,84.8363,16400.0
2014-06-11 10:00:00,102.36,102.58,102.31,102.53,7400.0,84.8446,85.0269,84.8031,84.9855,7400.0
2014-06-11 10:10:00,102.53,102.67,102.46,102.67,21600.0,84.9855,85.1015,84.9275,85.1015,21600.0
2014-06-11 10:20:00,102.59,102.73,102.52,102.61,8000.0,85.0352,85.1513,84.9772,85.0518,8000.0
2014-06-11 10:30:00,102.62,102.62,102.46,102.56,10600.0,85.0601,85.0601,84.9275,85.0103,10600.0
2014-06-11 10:40:00,102.62,102.63,102.58,102.58,2800.0,85.0601,85.0684,85.0269,85.0269,2800.0
2014-06-11 10:50:00,102.53,102.63,102.53,102.61,8200.0,84.9855,85.0684,84.9855,85.0518,8200.0
2014-06-11 11:00:00,102.61,102.73,102.54,102.69,13000.0,85.0518,85.1513,84.9938,85.1181,13000.0
2014-06-11 11:10:00,102.67,102.82,102.66,102.71,19800.0,85.1015,85.2259,85.0932,85.1347,19800.0
2014-06-11 11:20:00,102.7,102.81,102.7,102.75,10200.0,85.1264,85.2176,85.1264,85.1678,10200.0
2014-06-11 11:30:00,102.82,102.83,102.74,102.81,10600.0,85.2259,85.2341,85.1595,85.2176,10600.0
2014-06-11 11:40:00,102.78,102.8,102.7,102.7,9000.0,85.1927,85.2093,85.1264,85.1264,9000.0
2014-06-11 11:50:00,102.74,102.96,102.71,102.94,14600.0,85.1595,85.3419,85.1347,85.3253,14600.0
2014-06-11 12:00:00,102.94,102.96,102.86,102.87,15800.0,85.3253,85.3419,85.259,85.2673,15800.0
2014-06-11 12:10:00,102.86,102.89,102.81,102.85,7600.0,85.259,85.2839,85.2176,85.2507,7600.0
2014-06-11 12:20:00,102.9,102.91,102.88,102.91,1800.0,85.2922,85.3005,85.2756,85.3005,1800.0
2014-06-11 12:30:00,102.91,102.92,102.86,102.88,7600.0,85.3005,85.3087,85.259,85.2756,7600.0
2014-06-11 12:40:00,102.86,102.9,102.85,102.9,4800.0,85.259,85.2922,85.2507,85.2922,4800.0
2014-06-11 12:50:00,102.91,102.91,102.85,102.89,5000.0,85.3005,85.3005,85.2507,85.2839,5000.0
2014-06-11 13:00:00,102.86,102.89,102.8,102.83,14000.0,85.259,85.2839,85.2093,85.2341,14000.0
2014-06-11 13:10:00,102.86,102.88,102.82,102.86,13200.0,85.259,85.2756,85.2259,85.259,13200.0
2014-06-11 13:20:00,102.86,102.9,102.86,102.9,7000.0,85.259,85.2922,85.259,85.2922,7000.0
2014-06-11 13:30:00,102.89,102.92,102.86,102.88,13400.0,85.2839,85.3087,85.259,85.2756,13400.0
2014-06-11 13:40:00,102.86,102.87,102.81,102.81,9400.0,85.259,85.2673,85.2176,85.2176,9400.0
2014-06-11 13:50:00,102.76,102.83,102.69,102.73,18400.0,85.1761,85.2341,85.1181,85.1513,18400.0
2014-06-11 14:00:00,102.74,102.74,102.64,102.65,7600.0,85.1595,85.1595,85.0767,85.0849,7600.0
2014-06-11 14:10:00,102.65,102.69,102.57,102.63,15600.0,85.0849,85.1181,85.0186,85.0684,15600.0
2014-06-11 14:20:00,102.67,102.7,102.58,102.69,8400.0,85.1015,85.1264,85.0269,85.1181,8400.0
2014-06-11 14:30:00,102.72,102.73,102.68,102.73,8000.0,85.143,85.1513,85.1098,85.1513,8000.0
2014-06-11 14:40:00,102.73,102.82,102.7,102.72,7800.0,85.1513,85.2259,85.1264,85.143,7800.0
2014-06-11 14:50:00,102.71,102.75,102.68,102.74,10000.0,85.1347,85.1678,85.1098,85.1595,10000.0
2014-06-11 15:00:00,102.75,102.75,102.69,102.69,9000.0,85.1678,85.1678,85.1181,85.1181,9000.0
2014-06-11 15:10:00,102.69,102.72,102.66,102.69,11400.0,85.1181,85.143,85.0932,85.1181,11400.0
2014-06-11 15:20:00,102.72,102.78,102.67,102.77,10000.0,85.143,85.1927,85.1015,85.1844,10000.0
2014-06-11 15:30:00,102.83,102.89,102.83,102.89,16800.0,85.2341,85.2839,85.2341,85.2839,16800.0
2014-06-11 15:40:00,102.88,102.9,102.83,102.9,19800.0,85.2756,85.2922,85.2341,85.2922,19800.0
2014-06-11 15:50:00,102.89,102.9,102.75,102.82,86000.0,85.2839,85.2922,85.1678,85.2259,86000.0
2014-06-12 09:30:00,102.69,102.77,102.31,102.46,31600.0,85.1181,85.1844,84.8031,84.9275,31600.0
2014-06-12 09:40:00,102.42,102.63,102.39,102.47,19000.0,84.8943,85.0684,84.8694,84.9357,19000.0
2014-06-12 09:50:00,102.41,102.77,102.41,102.72,40800.0,84.886,85.1844,84.886,85.143,40800.0
2014-06-12 10:00:00,102.73,102.86,102.67,102.74,9200.0,85.1513,85.259,85.1015,85.1595,9200.0
2014-06-12 10:10:00,102.67,102.74,102.36,102.51,31600.0,85.1015,85.1595,84.8446,84.9689,31600.0
2014-06-12 10:20:00,102.45,102.6,102.18,102.21,44000.0,84.9192,85.0435,84.6954,84.7202,44000.0
2014-06-12 10:30:00,102.3,102.38,102.22,102.22,11000.0,84.7948,84.8611,84.7285,84.7285,11000.0
2014-06-12 10:40:00,102.23,102.24,102.14,102.23,11200.0,84.7368,84.7451,84.6622,84.7368,11200.0
2014-06-12 10:50:00,102.2,102.26,102.16,102.16,8200.0,84.7119,84.7617,84.6788,84.6788,8200.0
2014-06-12 11:00:00,102.14,102.31,102.08,102.26,6400.0,84.6622,84.8031,84.6125,84.7617,6400.0
2014-06-12 11:10:00,102.26,102.37,102.25,102.33,9200.0,84.7617,84.8529,84.7534,84.8197,9200.0
2014-06-12 11:20:00,102.32,102.46,102.29,102.46,15600.0,84.8114,84.9275,84.7865,84.9275,15600.0
2014-06-12 11:30:00,102.48,102.54,102.47,102.52,6000.0,84.944,84.9938,84.9357,84.9772,6000.0
2014-06-12 11:40:00,102.49,102.56,102.46,102.5,15200.0,84.9523,85.0103,84.9275,84.9606,15200.0
2014-06-12 11:50:00,102.53,102.58,102.46,102.55,10200.0,84.9855,85.0269,84.9275,85.0021,10200.0
2014-06-12 12:00:00,102.53,102.57,102.44,102.51,19400.0,84.9855,85.0186,84.9109,84.9689,19400.0
2014-06-12 12:10:00,102.54,102.58,102.51,102.55,14800.0,84.9938,85.0269,84.9689,85.0021,14800.0
2014-06-12 12:20:00,102.48,102.49,102.36,102.36,4600.0,84.944,84.9523,84.8446,84.8446,4600.0
2014-06-12 12:30:00,102.36,102.38,102.32,102.35,8200.0,84.8446,84.8611,84.8114,84.8363,8200.0
2014-06-12 12:40:00,102.38,102.38,102.32,102.37,11200.0,84.8611,84.8611,84.8114,84.8529,11200.0
2014-06-12 12:50:00,102.34,102.38,102.26,102.38,17000.0,84.828,84.8611,84.7617,84.8611,17000.0
2014-06-12 13:00:00,102.38,102.38,102.33,102.38,10200.0,84.8611,84.8611,84.8197,84.8611,10200.0
2014-06-12 13:10:00,102.39,102.4,102.33,102.39,28200.0,84.8694,84.8777,84.8197,84.8694,28200.0
2014-06-12 13:20:00,102.38,102.41,102.28,102.28,13200.0,84.8611,84.886,84.7783,84.7783,13200.0
2014-06-12 13:30:00,102.31,102.31,102.21,102.25,16800.0,84.8031,84.8031,84.7202,84.7534,16800.0
2014-06-12 13:40:00,102.23,102.26,102.02,102.07,26200.0,84.7368,84.7617,84.5628,84.6042,26200.0
2014-06-12 13:50:00,102.03,102.06,101.9,101.94,23200.0,84.571,84.5959,84.4633,84.4964,23200.0
2014-06-12 14:00:00,101.93,101.98,101.91,101.95,73800.0,84.4882,84.5296,84.4716,84.5047,73800.0
2014-06-12 14:10:00,101.91,101.96,101.88,101.89,21800.0,84.4716,84.513,84.4467,84.455,21800.0
2014-06-12 14:20:00,101.93,101.93,101.72,101.75,32800.0,84.4882,84.4882,84.3141,84.339,32800.0
2014-06-12 14:30:00,101.78,101.8,101.74,101.8,16000.0,84.3638,84.3804,84.3307,84.3804,16000.0
2014-06-12 14:40:00,101.8,101.83,101.75,101.8,9400.0,84.3804,84.4053,84.339,84.3804,9400.0
2014-06-12 14:50:00,101.78,101.83,101.76,101.82,25400.0,84.3638,84.4053,84.3472,84.397,25400.0
2014-06-12 15:00:00,101.82,101.83,101.75,101.77,50800.0,84.397,84.4053,84.339,84.3555,50800.0
2014-06-12 15:10:00,101.77,101.79,101.67,101.73,26200.0,84.3555,84.3721,84.2726,84.3224,26200.0
2014-06-12 15:20:00,101.72,101.85,101.72,101.8,38200.0,84.3141,84.4218,84.3141,84.3804,38200.0
2014-06-12 15:30:00,101.78,101.85,101.71,101.72,69400.0,84.3638,84.4218,84.3058,84.3141,69400.0
2014-06-12 15:40:00,101.72,101.89,101.72,101.85,61800.0,84.3141,84.455,84.3141,84.4218,61800.0
2014-06-12 15:50:00,101.83,101.85,101.7,101.78,93600.0,84.4053,84.4218,84.2975,84.3638,93600.0
2014-06-13 09:30:00,101.92,102.35,101.75,101.86,10600.0,84.4799,84.8363,84.339,84.4301,10600.0
2014-06-13 09:40:00,102.0,102.07,101.88,101.92,7600.0,84.5462,84.6042,84.4467,84.4799,7600.0
2014-06-13 09:50:00,101.92,101.98,101.73,101.76,13800.0,84.4799,84.5296,84.3224,84.3472,13800.0
2014-06-13 10:00:00,101.75,101.82,101.61,101.73,8600.0,84.339,84.397,84.2229,84.3224,8600.0
2014-06-13 10:10:00,101.75,102.0,101.71,102.0,7200.0,84.339,84.5462,84.3058,84.5462,7200.0
2014-06-13 10:20:00,102.05,102.24,102.05,102.1,5600.0,84.5876,84.7451,84.5876,84.6291,5600.0
2014-06-13 10:30:00,102.2,102.38,102.16,102.26,5800.0,84.7119,84.8611,84.6788,84.7617,5800.0
2014-06-13 10:40:00,102.29,102.3,102.17,102.17,11000.0,84.7865,84.7948,84.6871,84.6871,11000.0
2014-06-13 10:50:00,102.18,102.25,102.14,102.23,6400.0,84.6954,84.7534,84.6622,84.7368,6400.0
2014-06-13 11:00:00,102.25,102.32,102.17,102.24,5000.0,84.7534,84.8114,84.6871,84.7451,5000.0
2014-06-13 11:10:00,102.26,102.33,102.19,102.32,9200.0,84.7617,84.8197,84.7037,84.8114,9200.0
2014-06-13 11:20:00,102.25,102.27,102.17,102.27,9800.0,84.7534,84.77,84.6871,84.77,9800.0
2014-06-13 11:30:00,102.21,102.27,102.14,102.2,4600.0,84.7202,84.77,84.6622,84.7119,4600.0
2014-06-13 11:40:00,102.17,102.17,102.07,102.13,4600.0,84.6871,84.6871,84.6042,84.6539,4600.0
2014-06-13 11:50:00,102.16,102.23,102.14,102.14,8600.0,84.6788,84.7368,84.6622,84.6622,8600.0
2014-06-13 12:00:00,102.19,102.28,102.15,102.21,6200.0,84.7037,84.7783,84.6705,84.7202,6200.0
2014-06-13 12:10:00,102.19,102.25,102.14,102.25,3800.0,84.7037,84.7534,84.6622,84.7534,3800.0
2014-06-13 12:20:00,102.28,102.29,102.23,102.24,8200.0,84.7783,84.7865,84.7368,84.7451,8200.0
2014-06-13 12:30:00,102.24,102.24,102.14,102.14,4200.0,84.7451,84.7451,84.6622,84.6622,4200.0
2014-06-13 12:40:00,102.13,102.17,102.1,102.14,5800.0,84.6539,84.6871,84.6291,84.6622,5800.0
2014-06-13 12:50:00,102.1,102.17,102.1,102.17,2200.0,84.6291,84.6871,84.6291,84.6871,2200.0
2014-06-13 13:00:00,102.16,102.25,102.14,102.14,3400.0,84.6788,84.7534,84.6622,84.6622,3400.0
2014-06-13 13:10:00,102.13,102.14,102.09,102.11,5800.0,84.6539,84.6622,84.6208,84.6374,5800.0
2014-06-13 13:20:00,102.14,102.14,102.06,102.11,4400.0,84.6622,84.6622,84.5959,84.6374,4400.0
2014-06-13 13:30:00,102.11,102.14,102.0,102.0,5600.0,84.6374,84.6622,84.5462,84.5462,5600.0
2014-06-13 13:40:00,102.04,102.13,102.03,102.11,4400.0,84.5793,84.6539,84.571,84.6374,4400.0
2014-06-13 13:50:00,102.13,102.13,102.03,102.03,6600.0,84.6539,84.6539,84.571,84.571,6600.0
2014-06-13 14:00:00,102.03,102.11,102.03,102.08,2800.0,84.571,84.6374,84.571,84.6125,2800.0
2014-06-13 14:10:00,102.1,102.2,102.06,102.2,7400.0,84.6291,84.7119,84.5959,84.7119,7400.0
2014-06-13 14:20:00,102.2,102.24,102.19,102.19,3400.0,84.7119,84.7451,84.7037,84.7037,3400.0
2014-06-13 14:30:00,102.21,102.27,102.17,102.24,4800.0,84.7202,84.77,84.6871,84.7451,4800.0
2014-06-13 14:40:00,102.22,102.24,102.19,102.23,6600.0,84.7285,84.7451,84.7037,84.7368,6600.0
2014-06-13 14:50:00,102.23,102.23,102.1,102.11,9400.0,84.7368,84.7368,84.6291,84.6374,9400.0
2014-06-13 15:00:00,102.11,102.26,102.1,102.26,11600.0,84.6374,84.7617,84.6291,84.7617,11600.0
2014-06-13 15:10:00,102.27,102.3,102.16,102.16,10800.0,84.77,84.7948,84.6788,84.6788,10800.0
2014-06-13 15:20:00,102.17,102.17,102.02,102.05,10200.0,84.6871,84.6871,84.5628,84.5876,10200.0
2014-06-13 15:30:00,102.03,102.04,101.92,102.04,13800.0,84.571,84.5793,84.4799,84.5793,13800.0
2014-06-13 15:40:00,102.05,102.06,101.86,101.96,16000.0,84.5876,84.5959,84.4301,84.513,16000.0
2014-06-13 15:50:00,101.97,102.13,101.97,102.13,39200.0,84.5213,84.6539,84.5213,84.6539,39200.0
2014-06-16 09:30:00,101.88,102.13,101.6,102.13,16200.0,84.4467,84.6539,84.2146,84.6539,16200.0
2014-06-16 09:40:00,102.08,102.08,101.67,101.72,6800.0,84.6125,84.6125,84.2726,84.3141,6800.0
2014-06-16 09:50:00,101.71,101.78,101.61,101.66,16400.0,84.3058,84.3638,84.2229,84.2644,16400.0
2014-06-16 10:00:00,101.58,101.9,101.55,101.83,23600.0,84.198,84.4633,84.1732,84.4053,23600.0
2014-06-16 10:10:00,101.83,101.94,101.82,101.89,5000.0,84.4053,84.4964,84.397,84.455,5000.0
2014-06-16 10:20:00,101.88,101.91,101.83,101.83,2400.0,84.4467,84.4716,84.4053,84.4053,2400.0
2014-06-16 10:30:00,101.82,101.91,101.78,101.81,6600.0,84.397,84.4716,84.3638,84.3887,6600.0
2014-06-16 10:40:00,101.78,101.82,101.72,101.77,3800.0,84.3638,84.397,84.3141,84.3555,3800.0
2014-06-16 10:50:00,101.74,101.79,101.67,101.72,6800.0,84.3307,84.3721,84.2726,84.3141,6800.0
2014-06-16 11:00:00,101.69,101.69,101.35,101.38,12600.0,84.2892,84.2892,84.0074,84.0323,12600.0
2014-06-16 11:10:00,101.37,101.42,101.23,101.24,8400.0,84.024,84.0654,83.9079,83.9162,8400.0
2014-06-16 11:20:00,101.27,101.31,101.18,101.18,7000.0,83.9411,83.9742,83.8665,83.8665,7000.0
2014-06-16 11:30:00,101.15,101.24,100.93,100.96,31000.0,83.8416,83.9162,83.6593,83.6841,31000.0
2014-06-16 11:40:00,100.98,101.13,100.98,101.08,5400.0,83.7007,83.825,83.7007,83.7836,5400.0
2014-06-16 11:50:00,101.08,101.08,100.91,101.03,28200.0,83.7836,83.7836,83.6427,83.7422,28200.0
2014-06-16 12:00:00,101.02,101.28,100.97,101.26,56400.0,83.7339,83.9494,83.6924,83.9328,56400.0
2014-06-16 12:10:00,101.29,101.45,101.29,101.45,10200.0,83.9577,84.0903,83.9577,84.0903,10200.0
2014-06-16 12:20:00,101.45,101.54,101.45,101.51,5400.0,84.0903,84.1649,84.0903,84.14,5400.0
2014-06-16 12:30:00,101.48,101.48,101.42,101.44,1800.0,84.1152,84.1152,84.0654,84.082,1800.0
2014-06-16 12:40:00,101.42,101.45,101.38,101.45,3600.0,84.0654,84.0903,84.0323,84.0903,3600.0
2014-06-16 12:50:00,101.53,101.63,101.53,101.61,3600.0,84.1566,84.2395,84.1566,84.2229,3600.0
2014-06-16 13:00:00,101.61,101.85,101.59,101.78,14400.0,84.2229,84.4218,84.2063,84.3638,14400.0
2014-06-16 13:10:00,101.81,101.82,101.71,101.72,21000.0,84.3887,84.397,84.3058,84.3141,21000.0
2014-06-16 13:20:00,101.75,101.8,101.74,101.8,1600.0,84.339,84.3804,84.3307,84.3804,1600.0
2014-06-16 13:30:00,101.81,101.83,101.74,101.74,4600.0,84.3887,84.4053,84.3307,84.3307,4600.0
2014-06-16 13:40:00,101.73,101.77,101.64,101.64,7600.0,84.3224,84.3555,84.2478,84.2478,7600.0
2014-06-16 13:50:00,101.62,101.62,101.48,101.48,7000.0,84.2312,84.2312,84.1152,84.1152,7000.0
2014-06-16 14:00:00,101.49,101.51,101.41,101.41,6000.0,84.1234,84.14,84.0571,84.0571,6000.0
2014-06-16 14:10:00,101.36,101.4,101.27,101.27,8200.0,84.0157,84.0488,83.9411,83.9411,8200.0
2014-06-16 14:20:00,101.28,101.36,101.28,101.33,11800.0,83.9494,84.0157,83.9494,83.9908,11800.0
2014-06-16 14:30:00,101.31,101.33,101.24,101.29,12400.0,83.9742,83.9908,83.9162,83.9577,12400.0
2014-06-16 14:40:00,101.24,101.39,101.23,101.39,24800.0,83.9162,84.0406,83.9079,84.0406,24800.0
2014-06-16 14:50:00,101.38,101.41,101.31,101.33,7600.0,84.0323,84.0571,83.9742,83.9908,7600.0
2014-06-16 15:00:00,101.32,101.36,101.3,101.36,19200.0,83.9825,84.0157,83.966,84.0157,19200.0
2014-06-16 15:10:00,101.36,101.4,101.26,101.35,9800.0,84.0157,84.0488,83.9328,84.0074,9800.0
2014-06-16 15:20:00,101.33,101.47,101.33,101.43,10600.0,83.9908,84.1069,83.9908,84.0737,10600.0
2014-06-16 15:30:00,101.44,101.5,101.36,101.5,21400.0,84.082,84.1317,84.0157,84.1317,21400.0
2014-06-16 15:40:00,101.49,101.53,101.44,101.45,23000.0,84.1234,84.1566,84.082,84.0903,23000.0
2014-06-16 15:50:00,101.45,101.58,101.45,101.52,59000.0,84.0903,84.198,84.0903,84.1483,59000.0
2014-06-17 09:30:00,101.26,101.48,101.03,101.48,10000.0,83.9328,84.1152,83.7422,84.1152,10000.0
2014-06-17 09:40:00,101.49,101.53,101.13,101.42,26000.0,84.1234,84.1566,83.825,84.0654,26000.0
2014-06-17 09:50:00,101.51,101.79,101.49,101.66,5200.0,84.14,84.3721,84.1234,84.2644,5200.0
2014-06-17 10:00:00,101.72,102.06,101.7,102.06,5600.0,84.3141,84.5959,84.2975,84.5959,5600.0
2014-06-17 10:10:00,102.03,102.03,101.94,101.96,1200.0,84.571,84.571,84.4964,84.513,1200.0
2014-06-17 10:20:00,101.92,101.99,101.79,101.83,4200.0,84.4799,84.5379,84.3721,84.4053,4200.0
2014-06-17 10:30:00,101.78,101.78,101.61,101.67,5800.0,84.3638,84.3638,84.2229,84.2726,5800.0
2014-06-17 10:40:00,101.67,101.67,101.41,101.45,15400.0,84.2726,84.2726,84.0571,84.0903,15400.0
2014-06-17 10:50:00,101.41,101.5,101.31,101.45,13000.0,84.0571,84.1317,83.9742,84.0903,13000.0
2014-06-17 11:00:00,101.55,101.64,101.42,101.42,4400.0,84.1732,84.2478,84.0654,84.0654,4400.0
2014-06-17 11:10:00,101.41,101.54,101.4,101.54,6600.0,84.0571,84.1649,84.0488,84.1649,6600.0
2014-06-17 11:20:00,101.53,101.62,101.5,101.56,15400.0,84.1566,84.2312,84.1317,84.1815,15400.0
2014-06-17 11:30:00,101.61,101.64,101.51,101.57,10200.0,84.2229,84.2478,84.14,84.1898,10200.0
2014-06-17 11:40:00,101.56,101.56,101.49,101.56,4200.0,84.1815,84.1815,84.1234,84.1815,4200.0
2014-06-17 11:50:00,101.56,101.61,101.56,101.61,3000.0,84.1815,84.2229,84.1815,84.2229,3000.0
2014-06-17 12:00:00,101.61,101.62,101.57,101.57,12600.0,84.2229,84.2312,84.1898,84.1898,12600.0
2014-06-17 12:10:00,101.61,101.63,101.53,101.53,11600.0,84.2229,84.2395,84.1566,84.1566,11600.0
2014-06-17 12:20:00,101.61,101.64,101.55,101.55,4400.0,84.2229,84.2478,84.1732,84.1732,4400.0
2014-06-17 12:30:00,101.58,101.6,101.55,101.55,3200.0,84.198,84.2146,84.1732,84.1732,3200.0
2014-06-17 12:40:00,101.6,101.63,101.54,101.59,9600.0,84.2146,84.2395,84.1649,84.2063,9600.0
2014-06-17 12:50:00,101.62,101.73,101.62,101.67,15800.0,84.2312,84.3224,84.2312,84.2726,15800.0
2014-06-17 13:00:00,101.7,101.7,101.56,101.62,13800.0,84.2975,84.2975,84.1815,84.2312,13800.0
2014-06-17 13:10:00,101.6,101.64,101.58,101.6,4000.0,84.2146,84.2478,84.198,84.2146,4000.0
2014-06-17 13:20:00,101.61,101.61,101.56,101.57,12400.0,84.2229,84.2229,84.1815,84.1898,12400.0
2014-06-17 13:30:00,101.55,101.62,101.5,101.53,20800.0,84.1732,84.2312,84.1317,84.1566,20800.0
2014-06-17 13:40:00,101.59,101.6,101.43,101.46,20600.0,84.2063,84.2146,84.0737,84.0986,20600.0
2014-06-17 13:50:00,101.47,101.51,101.42,101.5,6600.0,84.1069,84.14,84.0654,84.1317,6600.0
2014-06-17 14:00:00,101.5,101.51,101.36,101.41,9800.0,84.1317,84.14,84.0157,84.0571,9800.0
2014-06-17 14:10:00,101.45,101.48,101.45,101.47,1400.0,84.0903,84.1152,84.0903,84.1069,1400.0
2014-06-17 14:20:00,101.46,101.53,101.46,101.49,8400.0,84.0986,84.1566,84.0986,84.1234,8400.0
2014-06-17 14:30:00,101.49,101.49,101.42,101.45,9200.0,84.1234,84.1234,84.0654,84.0903,9200.0
2014-06-17 14:40:00,101.45,101.48,101.37,101.42,9400.0,84.0903,84.1152,84.024,84.0654,9400.0
2014-06-17 14:50:00,101.43,101.52,101.43,101.48,10200.0,84.0737,84.1483,84.0737,84.1152,10200.0
2014-06-17 15:00:00,101.48,101.5,101.41,101.42,19400.0,84.1152,84.1317,84.0571,84.0654,19400.0
2014-06-17 15:10:00,101.42,101.42,101.36,101.38,8400.0,84.0654,84.0654,84.0157,84.0323,8400.0
2014-06-17 15:20:00,101.35,101.35,101.29,101.33,6400.0,84.0074,84.0074,83.9577,83.9908,6400.0
2014-06-17 15:30:00,101.35,101.38,101.29,101.31,8400.0,84.0074,84.0323,83.9577,83.9742,8400.0
2014-06-17 15:40:00,101.31,101.42,101.31,101.38,11400.0,83.9742,84.0654,83.9742,84.0323,11400.0
2014-06-17 15:50:00,101.38,101.38,101.2,101.26,68000.0,84.0323,84.0323,83.8831,83.9328,68000.0
2014-06-18 09:30:00,101.13,101.3,100.88,101.3,43800.0,83.825,83.966,83.6178,83.966,43800.0
2014-06-18 09:40:00,101.34,101.87,101.26,101.42,35200.0,83.9991,84.4384,83.9328,84.0654,35200.0
2014-06-18 09:50:00,101.57,101.98,101.57,101.83,35000.0,84.1898,84.5296,84.1898,84.4053,35000.0
2014-06-18 10:00:00,101.84,102.0,101.57,101.6,29800.0,84.4136,84.5462,84.1898,84.2146,29800.0
2014-06-18 10:10:00,101.61,101.86,101.6,101.79,13000.0,84.2229,84.4301,84.2146,84.3721,13000.0
2014-06-18 10:20:00,101.79,101.79,101.39,101.51,12400.0,84.3721,84.3721,84.0406,84.14,12400.0
2014-06-18 10:30:00,101.55,101.56,101.32,101.42,14400.0,84.1732,84.1815,83.9825,84.0654,14400.0
2014-06-18 10:40:00,101.41,101.5,101.35,101.39,22400.0,84.0571,84.1317,84.0074,84.0406,22400.0
2014-06-18 10:50:00,101.38,101.45,101.12,101.13,13800.0,84.0323,84.0903,83.8168,83.825,13800.0
2014-06-18 11:00:00,101.17,101.25,101.04,101.18,14600.0,83.8582,83.9245,83.7504,83.8665,14600.0
2014-06-18 11:10:00,101.11,101.32,101.11,101.28,34600.0,83.8085,83.9825,83.8085,83.9494,34600.0
2014-06-18 11:20:00,101.3,101.38,101.27,101.37,6000.0,83.966,84.0323,83.9411,84.024,6000.0
2014-06-18 11:30:00,101.37,101.44,101.36,101.38,9600.0,84.024,84.082,84.0157,84.0323,9600.0
2014-06-18 11:40:00,101.44,101.46,101.35,101.42,3600.0,84.082,84.0986,84.0074,84.0654,3600.0
2014-06-18 11:50:00,101.38,101.43,101.27,101.28,8200.0,84.0323,84.0737,83.9411,83.9494,8200.0
2014-06-18 12:00:00,101.28,101.29,101.21,101.26,28600.0,83.9494,83.9577,83.8914,83.9328,28600.0
2014-06-18 12:10:00,101.24,101.24,101.0,101.05,14600.0,83.9162,83.9162,83.7173,83.7587,14600.0
2014-06-18 12:20:00,101.07,101.08,100.92,100.94,10600.0,83.7753,83.7836,83.651,83.6676,10600.0
2014-06-18 12:30:00,100.95,101.03,100.92,101.03,10400.0,83.6758,83.7422,83.651,83.7422,10400.0
2014-06-18 12:40:00,101.06,101.16,101.04,101.15,9600.0,83.767,83.8499,83.7504,83.8416,9600.0
2014-06-18 12:50:00,101.17,101.21,101.11,101.2,6200.0,83.8582,83.8914,83.8085,83.8831,6200.0
2014-06-18 13:00:00,101.21,101.24,101.16,101.21,6000.0,83.8914,83.9162,83.8499,83.8914,6000.0
2014-06-18 13:10:00,101.19,101.2,101.15,101.15,7400.0,83.8748,83.8831,83.8416,83.8416,7400.0
2014-06-18 13:20:00,101.15,101.2,101.03,101.03,10400.0,83.8416,83.8831,83.7422,83.7422,10400.0
2014-06-18 13:30:00,101.02,101.04,100.82,100.95,20600.0,83.7339,83.7504,83.5681,83.6758,20600.0
2014-06-18 13:40:00,100.94,101.02,100.93,101.0,4600.0,83.6676,83.7339,83.6593,83.7173,4600.0
2014-06-18 13:50:00,101.0,101.1,100.95,100.96,14600.0,83.7173,83.8002,83.6758,83.6841,14600.0
2014-06-18 14:00:00,100.95,101.01,100.64,100.97,48400.0,83.6758,83.7256,83.4189,83.6924,48400.0
2014-06-18 14:10:00,100.97,101.23,100.92,101.17,36000.0,83.6924,83.9079,83.651,83.8582,36000.0
2014-06-18 14:20:00,101.17,101.31,101.17,101.27,20200.0,83.8582,83.9742,83.8582,83.9411,20200.0
2014-06-18 14:30:00,101.31,101.46,101.29,101.36,41800.0,83.9742,84.0986,83.9577,84.0157,41800.0
2014-06-18 14:40:00,101.38,101.38,101.28,101.31,11000.0,84.0323,84.0323,83.9494,83.9742,11000.0
2014-06-18 14:50:00,101.36,101.42,101.26,101.36,33800.0,84.0157,84.0654,83.9328,84.0157,33800.0
2014-06-18 15:00:00,101.36,101.48,101.33,101.48,35000.0,84.0157,84.1152,83.9908,84.1152,35000.0
2014-06-18 15:10:00,101.41,101.47,101.33,101.42,43400.0,84.0571,84.1069,83.9908,84.0654,43400.0
2014-06-18 15:20:00,101.38,101.6,101.33,101.6,45200.0,84.0323,84.2146,83.9908,84.2146,45200.0
2014-06-18 15:30:00,101.64,101.8,101.62,101.8,22400.0,84.2478,84.3804,84.2312,84.3804,22400.0
2014-06-18 15:40:00,101.79,101.91,101.79,101.85,28000.0,84.3721,84.4716,84.3721,84.4218,28000.0
2014-06-18 15:50:00,101.86,101.87,101.78,101.81,57400.0,84.4301,84.4384,84.3638,84.3887,57400.0
2014-06-19 09:30:00,101.71,101.96,101.58,101.58,23000.0,84.3058,84.513,84.198,84.198,23000.0
2014-06-19 09:40:00,101.66,101.91,101.55,101.8,27000.0,84.2644,84.4716,84.1732,84.3804,27000.0
2014-06-19 09:50:00,101.75,101.88,101.64,101.81,13400.0,84.339,84.4467,84.2478,84.3887,13400.0
2014-06-19 10:00:00,101.8,101.91,101.67,101.79,12800.0,84.3804,84.4716,84.2726,84.3721,12800.0
2014-06-19 10:10:00,101.78,101.91,101.7,101.7,5800.0,84.3638,84.4716,84.2975,84.2975,5800.0
2014-06-19 10:20:00,101.73,101.78,101.67,101.73,11800.0,84.3224,84.3638,84.2726,84.3224,11800.0
2014-06-19 10:30:00,101.75,101.82,101.68,101.68,8000.0,84.339,84.397,84.2809,84.2809,8000.0
2014-06-19 10:40:00,101.72,101.87,101.7,101.85,6000.0,84.3141,84.4384,84.2975,84.4218,6000.0
2014-06-19 10:50:00,101.86,101.86,101.67,101.72,9600.0,84.4301,84.4301,84.2726,84.3141,9600.0
2014-06-19 11:00:00,101.74,101.76,101.6,101.64,7600.0,84.3307,84.3472,84.2146,84.2478,7600.0
2014-06-19 11:10:00,101.61,101.68,101.6,101.67,7600.0,84.2229,84.2809,84.2146,84.2726,7600.0
2014-06-19 11:20:00,101.64,101.76,101.63,101.7,13200.0,84.2478,84.3472,84.2395,84.2975,13200.0
2014-06-19 11:30:00,101.67,101.76,101.65,101.74,4000.0,84.2726,84.3472,84.2561,84.3307,4000.0
2014-06-19 11:40:00,101.77,101.86,101.76,101.85,5000.0,84.3555,84.4301,84.3472,84.4218,5000.0
2014-06-19 11:50:00,101.83,101.83,101.7,101.77,6800.0,84.4053,84.4053,84.2975,84.3555,6800.0
2014-06-19 12:00:00,101.73,101.8,101.71,101.74,7000.0,84.3224,84.3804,84.3058,84.3307,7000.0
2014-06-19 12:10:00,101.72,101.77,101.71,101.77,5400.0,84.3141,84.3555,84.3058,84.3555,5400.0
2014-06-19 12:20:00,101.78,101.87,101.76,101.86,7000.0,84.3638,84.4384,84.3472,84.4301,7000.0
2014-06-19 12:30:00,101.86,101.92,101.84,101.89,6000.0,84.4301,84.4799,84.4136,84.455,6000.0
2014-06-19 12:40:00,101.92,102.03,101.92,101.96,15600.0,84.4799,84.571,84.4799,84.513,15600.0
2014-06-19 12:50:00,102.0,102.0,101.82,101.85,4000.0,84.5462,84.5462,84.397,84.4218,4000.0
2014-06-19 13:00:00,101.82,101.86,101.74,101.82,8400.0,84.397,84.4301,84.3307,84.397,8400.0
2014-06-19 13:10:00,101.8,101.81,101.63,101.65,18200.0,84.3804,84.3887,84.2395,84.2561,18200.0
2014-06-19 13:20:00,101.67,101.75,101.64,101.75,4800.0,84.2726,84.339,84.2478,84.339,4800.0
2014-06-19 13:30:00,101.76,101.78,101.64,101.67,18400.0,84.3472,84.3638,84.2478,84.2726,18400.0
2014-06-19 13:40:00,101.66,101.72,101.58,101.67,13400.0,84.2644,84.3141,84.198,84.2726,13400.0
2014-06-19 13:50:00,101.64,101.69,101.52,101.63,13000.0,84.2478,84.2892,84.1483,84.2395,13000.0
2014-06-19 14:00:00,101.6,101.62,101.56,101.59,8600.0,84.2146,84.2312,84.1815,84.2063,8600.0
2014-06-19 14:10:00,101.58,101.7,101.57,101.69,14600.0,84.198,84.2975,84.1898,84.2892,14600.0
2014-06-19 14:20:00,101.69,101.74,101.66,101.69,18000.0,84.2892,84.3307,84.2644,84.2892,18000.0
2014-06-19 14:30:00,101.67,101.67,101.58,101.58,14000.0,84.2726,84.2726,84.198,84.198,14000.0
2014-06-19 14:40:00,101.61,101.63,101.56,101.58,10200.0,84.2229,84.2395,84.1815,84.198,10200.0
2014-06-19 14:50:00,101.61,101.63,101.52,101.58,19400.0,84.2229,84.2395,84.1483,84.198,19400.0
2014-06-19 15:00:00,101.59,101.61,101.51,101.52,57400.0,84.2063,84.2229,84.14,84.1483,57400.0
2014-06-19 15:10:00,101.52,101.55,101.51,101.53,10000.0,84.1483,84.1732,84.14,84.1566,10000.0
2014-06-19 15:20:00,101.53,101.63,101.49,101.61,16000.0,84.1566,84.2395,84.1234,84.2229,16000.0
2014-06-19 15:30:00,101.63,101.64,101.59,101.62,14000.0,84.2395,84.2478,84.2063,84.2312,14000.0
2014-06-19 15:40:00,101.62,101.68,101.55,101.55,23800.0,84.2312,84.2809,84.1732,84.1732,23800.0
2014-06-19 15:50:00,101.56,101.64,101.49,101.59,101200.0,84.1815,84.2478,84.1234,84.2063,101200.0
2014-06-20 09:30:00,101.92,101.96,101.69,101.96,283000.0,84.4799,84.513,84.2892,84.513,283000.0
2014-06-20 09:40:00,101.94,102.0,101.69,101.81,27200.0,84.4964,84.5462,84.2892,84.3887,27200.0
2014-06-20 09:50:00,101.72,101.82,101.64,101.64,20400.0,84.3141,84.397,84.2478,84.2478,20400.0
2014-06-20 10:00:00,101.71,101.75,101.66,101.75,3800.0,84.3058,84.339,84.2644,84.339,3800.0
2014-06-20 10:10:00,101.76,101.84,101.71,101.81,17600.0,84.3472,84.4136,84.3058,84.3887,17600.0
2014-06-20 10:20:00,101.81,101.97,101.77,101.85,15400.0,84.3887,84.5213,84.3555,84.4218,15400.0
2014-06-20 10:30:00,101.86,101.94,101.86,101.86,6400.0,84.4301,84.4964,84.4301,84.4301,6400.0
2014-06-20 10:40:00,101.89,102.0,101.89,101.92,10600.0,84.455,84.5462,84.455,84.4799,10600.0
2014-06-20 10:50:00,101.97,102.14,101.97,102.12,10800.0,84.5213,84.6622,84.5213,84.6456,10800.0
2014-06-20 11:00:00,102.17,102.29,102.13,102.29,8800.0,84.6871,84.7865,84.6539,84.7865,8800.0
2014-06-20 11:10:00,102.32,102.33,102.28,102.33,6800.0,84.8114,84.8197,84.7783,84.8197,6800.0
2014-06-20 11:20:00,102.39,102.45,102.36,102.36,8000.0,84.8694,84.9192,84.8446,84.8446,8000.0
2014-06-20 11:30:00,102.39,102.47,102.36,102.47,5000.0,84.8694,84.9357,84.8446,84.9357,5000.0
2014-06-20 11:40:00,102.5,102.73,102.44,102.64,27800.0,84.9606,85.1513,84.9109,85.0767,27800.0
2014-06-20 11:50:00,102.61,102.64,102.54,102.61,5800.0,85.0518,85.0767,84.9938,85.0518,5800.0
2014-06-20 12:00:00,102.63,102.65,102.46,102.51,5400.0,85.0684,85.0849,84.9275,84.9689,5400.0
2014-06-20 12:10:00,102.53,102.55,102.4,102.41,3600.0,84.9855,85.0021,84.8777,84.886,3600.0
2014-06-20 12:20:00,102.42,102.45,102.3,102.38,17600.0,84.8943,84.9192,84.7948,84.8611,17600.0
2014-06-20 12:30:00,102.39,102.41,102.24,102.24,7200.0,84.8694,84.886,84.7451,84.7451,7200.0
2014-06-20 12:40:00,102.25,102.31,102.24,102.26,11600.0,84.7534,84.8031,84.7451,84.7617,11600.0
2014-06-20 12:50:00,102.25,102.28,102.21,102.25,8000.0,84.7534,84.7783,84.7202,84.7534,8000.0
2014-06-20 13:00:00,102.25,102.27,102.23,102.26,13200.0,84.7534,84.77,84.7368,84.7617,13200.0
2014-06-20 13:10:00,102.26,102.28,102.23,102.23,12800.0,84.7617,84.7783,84.7368,84.7368,12800.0
2014-06-20 13:20:00,102.24,102.24,102.21,102.22,4400.0,84.7451,84.7451,84.7202,84.7285,4400.0
2014-06-20 13:30:00,102.23,102.28,102.23,102.26,13000.0,84.7368,84.7783,84.7368,84.7617,13000.0
2014-06-20 13:40:00,102.25,102.28,102.2,102.2,18200.0,84.7534,84.7783,84.7119,84.7119,18200.0
2014-06-20 13:50:00,102.22,102.27,102.21,102.22,14400.0,84.7285,84.77,84.7202,84.7285,14400.0
2014-06-20 14:00:00,102.2,102.24,102.13,102.24,8400.0,84.7119,84.7451,84.6539,84.7451,8400.0
2014-06-20 14:10:00,102.26,102.3,102.25,102.3,17800.0,84.7617,84.7948,84.7534,84.7948,17800.0
2014-06-20 14:20:00,102.28,102.32,102.22,102.22,8600.0,84.7783,84.8114,84.7285,84.7285,8600.0
2014-06-20 14:30:00,102.2,102.22,102.14,102.17,7200.0,84.7119,84.7285,84.6622,84.6871,7200.0
2014-06-20 14:40:00,102.17,102.22,102.15,102.17,9600.0,84.6871,84.7285,84.6705,84.6871,9600.0
2014-06-20 14:50:00,102.14,102.23,102.14,102.21,4800.0,84.6622,84.7368,84.6622,84.7202,4800.0
2014-06-20 15:00:00,102.18,102.21,102.17,102.19,4600.0,84.6954,84.7202,84.6871,84.7037,4600.0
2014-06-20 15:10:00,102.19,102.25,102.18,102.24,16000.0,84.7037,84.7534,84.6954,84.7451,16000.0
2014-06-20 15:20:00,102.24,102.27,102.23,102.24,32400.0,84.7451,84.77,84.7368,84.7451,32400.0
2014-06-20 15:30:00,102.26,102.41,102.25,102.39,21000.0,84.7617,84.886,84.7534,84.8694,21000.0
2014-06-20 15:40:00,102.4,102.47,102.33,102.33,24800.0,84.8777,84.9357,84.8197,84.8197,24800.0
2014-06-20 15:50:00,102.33,102.33,102.22,102.29,151000.0,84.8197,84.8197,84.7285,84.7865,151000.0
2014-06-23 09:30:00,102.44,102.54,102.07,102.38,25600.0,84.9109,84.9938,84.6042,84.8611,25600.0
2014-06-23 09:40:00,102.37,102.43,102.07,102.19,23600.0,84.8529,84.9026,84.6042,84.7037,23600.0
2014-06-23 09:50:00,102.19,102.33,102.11,102.33,15200.0,84.7037,84.8197,84.6374,84.8197,15200.0
2014-06-23 10:00:00,102.34,102.45,102.23,102.39,9800.0,84.828,84.9192,84.7368,84.8694,9800.0
2014-06-23 10:10:00,102.35,102.38,102.12,102.18,7800.0,84.8363,84.8611,84.6456,84.6954,7800.0
2014-06-23 10:20:00,102.21,102.25,102.13,102.18,7000.0,84.7202,84.7534,84.6539,84.6954,7000.0
2014-06-23 10:30:00,102.24,102.3,102.05,102.08,14800.0,84.7451,84.7948,84.5876,84.6125,14800.0
2014-06-23 10:40:00,102.06,102.13,102.02,102.06,20000.0,84.5959,84.6539,84.5628,84.5959,20000.0
2014-06-23 10:50:00,102.06,102.07,102.01,102.06,7200.0,84.5959,84.6042,84.5545,84.5959,7200.0
2014-06-23 11:00:00,102.01,102.15,102.01,102.09,9400.0,84.5545,84.6705,84.5545,84.6208,9400.0
2014-06-23 11:10:00,102.11,102.2,102.11,102.11,6400.0,84.6374,84.7119,84.6374,84.6374,6400.0
2014-06-23 11:20:00,102.12,102.17,101.99,101.99,5800.0,84.6456,84.6871,84.5379,84.5379,5800.0
2014-06-23 11:30:00,101.99,102.08,101.86,101.87,30000.0,84.5379,84.6125,84.4301,84.4384,30000.0
2014-06-23 11:40:00,101.86,102.04,101.85,102.04,26000.0,84.4301,84.5793,84.4218,84.5793,26000.0
2014-06-23 11:50:00,102.05,102.09,102.04,102.08,7200.0,84.5876,84.6208,84.5793,84.6125,7200.0
2014-06-23 12:00:00,102.08,102.18,102.08,102.17,4800.0,84.6125,84.6954,84.6125,84.6871,4800.0
2014-06-23 12:10:00,102.16,102.49,102.14,102.49,15800.0,84.6788,84.9523,84.6622,84.9523,15800.0
2014-06-23 12:20:00,102.48,102.48,102.32,102.33,5400.0,84.944,84.944,84.8114,84.8197,5400.0
2014-06-23 12:30:00,102.35,102.39,102.32,102.36,4600.0,84.8363,84.8694,84.8114,84.8446,4600.0
2014-06-23 12:40:00,102.39,102.42,102.37,102.37,3400.0,84.8694,84.8943,84.8529,84.8529,3400.0
2014-06-23 12:50:00,102.38,102.39,102.36,102.37,3000.0,84.8611,84.8694,84.8446,84.8529,3000.0
2014-06-23 13:00:00,102.38,102.38,102.29,102.29,5200.0,84.8611,84.8611,84.7865,84.7865,5200.0
2014-06-23 13:10:00,102.24,102.25,102.16,102.16,6000.0,84.7451,84.7534,84.6788,84.6788,6000.0
2014-06-23 13:20:00,102.15,102.17,102.08,102.08,5000.0,84.6705,84.6871,84.6125,84.6125,5000.0
2014-06-23 13:30:00,102.11,102.11,102.01,102.03,7400.0,84.6374,84.6374,84.5545,84.571,7400.0
2014-06-23 13:40:00,102.0,102.03,101.99,102.0,4200.0,84.5462,84.571,84.5379,84.5462,4200.0
2014-06-23 13:50:00,102.02,102.07,101.98,102.04,4400.0,84.5628,84.6042,84.5296,84.5793,4400.0
2014-06-23 14:00:00,102.04,102.06,101.97,101.97,5600.0,84.5793,84.5959,84.5213,84.5213,5600.0
2014-06-23 14:10:00,101.98,102.03,101.97,101.99,15200.0,84.5296,84.571,84.5213,84.5379,15200.0
2014-06-23 14:20:00,102.03,102.04,101.98,102.0,5400.0,84.571,84.5793,84.5296,84.5462,5400.0
2014-06-23 14:30:00,101.97,102.01,101.96,102.01,5600.0,84.5213,84.5545,84.513,84.5545,5600.0
2014-06-23 14:40:00,102.04,102.06,102.01,102.06,4600.0,84.5793,84.5959,84.5545,84.5959,4600.0
2014-06-23 14:50:00,102.03,102.11,102.0,102.11,9000.0,84.571,84.6374,84.5462,84.6374,9000.0
2014-06-23 15:00:00,102.12,102.19,102.12,102.16,9000.0,84.6456,84.7037,84.6456,84.6788,9000.0
2014-06-23 15:10:00,102.14,102.18,102.1,102.16,7800.0,84.6622,84.6954,84.6291,84.6788,7800.0
2014-06-23 15:20:00,102.17,102.19,102.11,102.13,12000.0,84.6871,84.7037,84.6374,84.6539,12000.0
2014-06-23 15:30:00,102.14,102.16,102.1,102.14,11200.0,84.6622,84.6788,84.6291,84.6622,11200.0
2014-06-23 15:40:00,102.16,102.22,102.12,102.21,13000.0,84.6788,84.7285,84.6456,84.7202,13000.0
2014-06-23 15:50:00,102.21,102.24,102.16,102.19,26600.0,84.7202,84.7451,84.6788,84.7037,26600.0
2014-06-24 09:30:00,101.8,102.16,101.26,101.83,17400.0,84.3804,84.6788,83.9328,84.4053,17400.0
2014-06-24 09:40:00,101.84,101.94,101.6,101.87,22400.0,84.4136,84.4964,84.2146,84.4384,22400.0
2014-06-24 09:50:00,101.88,101.94,101.8,101.8,5000.0,84.4467,84.4964,84.3804,84.3804,5000.0
2014-06-24 10:00:00,101.85,102.08,101.8,102.01,10000.0,84.4218,84.6125,84.3804,84.5545,10000.0
2014-06-24 10:10:00,102.05,102.06,101.95,102.05,12400.0,84.5876,84.5959,84.5047,84.5876,12400.0
2014-06-24 10:20:00,102.03,102.19,102.01,102.19,5800.0,84.571,84.7037,84.5545,84.7037,5800.0
2014-06-24 10:30:00,102.17,102.46,102.17,102.44,20000.0,84.6871,84.9275,84.6871,84.9109,20000.0
2014-06-24 10:40:00,102.43,102.5,102.42,102.42,8400.0,84.9026,84.9606,84.8943,84.8943,8400.0
2014-06-24 10:50:00,102.42,102.64,102.41,102.64,9600.0,84.8943,85.0767,84.886,85.0767,9600.0
2014-06-24 11:00:00,102.64,102.75,102.61,102.66,7400.0,85.0767,85.1678,85.0518,85.0932,7400.0
2014-06-24 11:10:00,102.6,102.64,102.42,102.49,19400.0,85.0435,85.0767,84.8943,84.9523,19400.0
2014-06-24 11:20:00,102.51,102.51,102.4,102.4,3600.0,84.9689,84.9689,84.8777,84.8777,3600.0
2014-06-24 11:30:00,102.4,102.57,102.4,102.53,26800.0,84.8777,85.0186,84.8777,84.9855,26800.0
2014-06-24 11:40:00,102.48,102.52,102.44,102.52,3600.0,84.944,84.9772,84.9109,84.9772,3600.0
2014-06-24 11:50:00,102.53,102.54,102.5,102.5,3400.0,84.9855,84.9938,84.9606,84.9606,3400.0
2014-06-24 12:00:00,102.49,102.5,102.39,102.39,5000.0,84.9523,84.9606,84.8694,84.8694,5000.0
2014-06-24 12:10:00,102.42,102.42,102.28,102.28,2600.0,84.8943,84.8943,84.7783,84.7783,2600.0
2014-06-24 12:20:00,102.29,102.36,102.28,102.32,7800.0,84.7865,84.8446,84.7783,84.8114,7800.0
2014-06-24 12:30:00,102.31,102.34,102.27,102.33,21400.0,84.8031,84.828,84.77,84.8197,21400.0
2014-06-24 12:40:00,102.33,102.33,102.2,102.23,4200.0,84.8197,84.8197,84.7119,84.7368,4200.0
2014-06-24 12:50:00,102.2,102.25,102.08,102.09,10000.0,84.7119,84.7534,84.6125,84.6208,10000.0
2014-06-24 13:00:00,102.11,102.11,101.92,101.97,9400.0,84.6374,84.6374,84.4799,84.5213,9400.0
2014-06-24 13:10:00,102.01,102.02,101.81,101.88,6600.0,84.5545,84.5628,84.3887,84.4467,6600.0
2014-06-24 13:20:00,101.88,101.92,101.81,101.88,5400.0,84.4467,84.4799,84.3887,84.4467,5400.0
2014-06-24 13:30:00,101.92,101.95,101.87,101.92,6000.0,84.4799,84.5047,84.4384,84.4799,6000.0
2014-06-24 13:40:00,101.94,101.97,101.81,101.82,8000.0,84.4964,84.5213,84.3887,84.397,8000.0
2014-06-24 13:50:00,101.83,101.83,101.72,101.72,8600.0,84.4053,84.4053,84.3141,84.3141,8600.0
2014-06-24 14:00:00,101.69,101.81,101.67,101.71,10600.0,84.2892,84.3887,84.2726,84.3058,10600.0
2014-06-24 14:10:00,101.71,101.82,101.71,101.79,15000.0,84.3058,84.397,84.3058,84.3721,15000.0
2014-06-24 14:20:00,101.78,101.87,101.69,101.87,43200.0,84.3638,84.4384,84.2892,84.4384,43200.0
2014-06-24 14:30:00,101.87,101.92,101.78,101.88,46400.0,84.4384,84.4799,84.3638,84.4467,46400.0
2014-06-24 14:40:00,101.86,101.94,101.85,101.93,15400.0,84.4301,84.4964,84.4218,84.4882,15400.0
2014-06-24 14:50:00,101.92,101.94,101.85,101.87,16600.0,84.4799,84.4964,84.4218,84.4384,16600.0
2014-06-24 15:00:00,101.83,101.89,101.79,101.86,68400.0,84.4053,84.455,84.3721,84.4301,68400.0
2014-06-24 15:10:00,101.88,101.88,101.8,101.88,36400.0,84.4467,84.4467,84.3804,84.4467,36400.0
2014-06-24 15:20:00,101.88,101.95,101.82,101.88,56200.0,84.4467,84.5047,84.397,84.4467,56200.0
2014-06-24 15:30:00,101.89,101.92,101.67,101.69,67200.0,84.455,84.4799,84.2726,84.2892,67200.0
2014-06-24 15:40:00,101.67,101.75,101.63,101.67,47000.0,84.2726,84.339,84.2395,84.2726,47000.0
2014-06-24 15:50:00,101.67,101.69,101.46,101.5,86800.0,84.2726,84.2892,84.0986,84.1317,86800.0
2014-06-25 09:30:00,101.71,102.58,101.71,102.56,34400.0,84.3058,85.0269,84.3058,85.0103,34400.0
2014-06-25 09:40:00,102.56,102.82,102.45,102.56,24600.0,85.0103,85.2259,84.9192,85.0103,24600.0
2014-06-25 09:50:00,102.61,102.7,102.51,102.58,19600.0,85.0518,85.1264,84.9689,85.0269,19600.0
2014-06-25 10:00:00,102.57,102.62,102.27,102.35,20000.0,85.0186,85.0601,84.77,84.8363,20000.0
2014-06-25 10:10:00,102.36,102.57,102.29,102.39,19600.0,84.8446,85.0186,84.7865,84.8694,19600.0
2014-06-25 10:20:00,102.46,102.69,102.42,102.69,44000.0,84.9275,85.1181,84.8943,85.1181,44000.0
2014-06-25 10:30:00,102.69,102.76,102.51,102.51,13400.0,85.1181,85.1761,84.9689,84.9689,13400.0
2014-06-25 10:40:00,102.58,102.68,102.49,102.5,26800.0,85.0269,85.1098,84.9523,84.9606,26800.0
2014-06-25 10:50:00,102.51,102.81,102.45,102.78,57600.0,84.9689,85.2176,84.9192,85.1927,57600.0
2014-06-25 11:00:00,102.78,102.92,102.77,102.78,32600.0,85.1927,85.3087,85.1844,85.1927,32600.0
2014-06-25 11:10:00,102.85,102.88,102.19,102.57,35200.0,85.2507,85.2756,84.7037,85.0186,35200.0
2014-06-25 11:20:00,102.49,102.67,102.49,102.58,5800.0,84.9523,85.1015,84.9523,85.0269,5800.0
2014-06-25 11:30:00,102.57,102.59,102.5,102.51,14000.0,85.0186,85.0352,84.9606,84.9689,14000.0
2014-06-25 11:40:00,102.54,102.73,102.43,102.43,20800.0,84.9938,85.1513,84.9026,84.9026,20800.0
2014-06-25 11:50:00,102.4,102.46,102.26,102.42,23400.0,84.8777,84.9275,84.7617,84.8943,23400.0
2014-06-25 12:00:00,102.45,102.54,102.33,102.35,13800.0,84.9192,84.9938,84.8197,84.8363,13800.0
2014-06-25 12:10:00,102.4,102.41,102.33,102.35,6000.0,84.8777,84.886,84.8197,84.8363,6000.0
2014-06-25 12:20:00,102.38,102.39,102.27,102.33,34200.0,84.8611,84.8694,84.77,84.8197,34200.0
2014-06-25 12:30:00,102.33,102.33,102.18,102.2,11000.0,84.8197,84.8197,84.6954,84.7119,11000.0
2014-06-25 12:40:00,102.19,102.22,102.08,102.1,17800.0,84.7037,84.7285,84.6125,84.6291,17800.0
2014-06-25 12:50:00,102.08,102.17,102.02,102.16,27000.0,84.6125,84.6871,84.5628,84.6788,27000.0
2014-06-25 13:00:00,102.19,102.38,102.15,102.28,22800.0,84.7037,84.8611,84.6705,84.7783,22800.0
2014-06-25 13:10:00,102.27,102.29,102.07,102.11,10000.0,84.77,84.7865,84.6042,84.6374,10000.0
2014-06-25 13:20:00,102.14,102.26,102.11,102.19,48600.0,84.6622,84.7617,84.6374,84.7037,48600.0
2014-06-25 13:30:00,102.21,102.27,102.16,102.27,9600.0,84.7202,84.77,84.6788,84.77,9600.0
2014-06-25 13:40:00,102.28,102.31,102.25,102.29,8400.0,84.7783,84.8031,84.7534,84.7865,8400.0
2014-06-25 13:50:00,102.27,102.42,102.27,102.39,11000.0,84.77,84.8943,84.77,84.8694,11000.0
2014-06-25 14:00:00,102.39,102.46,102.33,102.41,16600.0,84.8694,84.9275,84.8197,84.886,16600.0
2014-06-25 14:10:00,102.41,102.49,102.41,102.47,13400.0,84.886,84.9523,84.886,84.9357,13400.0
2014-06-25 14:20:00,102.5,102.56,102.39,102.39,24000.0,84.9606,85.0103,84.8694,84.8694,24000.0
2014-06-25 14:30:00,102.43,102.44,102.36,102.39,7000.0,84.9026,84.9109,84.8446,84.8694,7000.0
2014-06-25 14:40:00,102.39,102.44,102.21,102.29,14200.0,84.8694,84.9109,84.7202,84.7865,14200.0
2014-06-25 14:50:00,102.28,102.38,102.23,102.25,18200.0,84.7783,84.8611,84.7368,84.7534,18200.0
2014-06-25 15:00:00,102.23,102.27,102.17,102.27,25400.0,84.7368,84.77,84.6871,84.77,25400.0
2014-06-25 15:10:00,102.24,102.33,102.19,102.19,13600.0,84.7451,84.8197,84.7037,84.7037,13600.0
2014-06-25 15:20:00,102.23,102.28,102.16,102.17,35400.0,84.7368,84.7783,84.6788,84.6871,35400.0
2014-06-25 15:30:00,102.15,102.3,102.14,102.27,21800.0,84.6705,84.7948,84.6622,84.77,21800.0
2014-06-25 15:40:00,102.28,102.42,102.25,102.3,19600.0,84.7783,84.8943,84.7534,84.7948,19600.0
2014-06-25 15:50:00,102.29,102.36,102.23,102.23,78800.0,84.7865,84.8446,84.7368,84.7368,78800.0
2014-06-26 09:30:00,102.36,102.39,101.81,101.88,22000.0,84.8446,84.8694,84.3887,84.4467,22000.0
2014-06-26 09:40:00,102.04,102.04,101.36,101.37,27200.0,84.5793,84.5793,84.0157,84.024,27200.0
2014-06-26 09:50:00,101.36,101.58,101.2,101.45,46600.0,84.0157,84.198,83.8831,84.0903,46600.0
2014-06-26 10:00:00,101.46,101.53,101.23,101.34,22400.0,84.0986,84.1566,83.9079,83.9991,22400.0
2014-06-26 10:10:00,101.43,101.53,101.24,101.32,12200.0,84.0737,84.1566,83.9162,83.9825,12200.0
2014-06-26 10:20:00,101.28,101.53,101.28,101.41,24400.0,83.9494,84.1566,83.9494,84.0571,24400.0
2014-06-26 10:30:00,101.36,101.36,101.11,101.24,12800.0,84.0157,84.0157,83.8085,83.9162,12800.0
2014-06-26 10:40:00,101.25,101.25,101.04,101.17,12200.0,83.9245,83.9245,83.7504,83.8582,12200.0
2014-06-26 10:50:00,101.21,101.28,101.11,101.2,9800.0,83.8914,83.9494,83.8085,83.8831,9800.0
2014-06-26 11:00:00,101.25,101.32,101.08,101.17,8400.0,83.9245,83.9825,83.7836,83.8582,8400.0
2014-06-26 11:10:00,101.17,101.17,100.96,101.05,15200.0,83.8582,83.8582,83.6841,83.7587,15200.0
2014-06-26 11:20:00,101.05,101.2,101.05,101.19,12200.0,83.7587,83.8831,83.7587,83.8748,12200.0
2014-06-26 11:30:00,101.26,101.31,101.08,101.27,5400.0,83.9328,83.9742,83.7836,83.9411,5400.0
2014-06-26 11:40:00,101.28,101.34,101.24,101.34,6200.0,83.9494,83.9991,83.9162,83.9991,6200.0
2014-06-26 11:50:00,101.33,101.38,101.25,101.3,8000.0,83.9908,84.0323,83.9245,83.966,8000.0
2014-06-26 12:00:00,101.31,101.31,101.16,101.22,5600.0,83.9742,83.9742,83.8499,83.8996,5600.0
2014-06-26 12:10:00,101.17,101.22,101.13,101.17,7000.0,83.8582,83.8996,83.825,83.8582,7000.0
2014-06-26 12:20:00,101.21,101.24,101.09,101.14,6600.0,83.8914,83.9162,83.7919,83.8333,6600.0
2014-06-26 12:30:00,101.13,101.17,101.09,101.16,17600.0,83.825,83.8582,83.7919,83.8499,17600.0
2014-06-26 12:40:00,101.14,101.19,101.1,101.13,7400.0,83.8333,83.8748,83.8002,83.825,7400.0
2014-06-26 12:50:00,101.16,101.2,101.13,101.13,5400.0,83.8499,83.8831,83.825,83.825,5400.0
2014-06-26 13:00:00,101.1,101.17,101.1,101.17,8000.0,83.8002,83.8582,83.8002,83.8582,8000.0
2014-06-26 13:10:00,101.13,101.14,101.0,101.06,19200.0,83.825,83.8333,83.7173,83.767,19200.0
2014-06-26 13:20:00,101.07,101.38,101.07,101.25,15400.0,83.7753,84.0323,83.7753,83.9245,15400.0
2014-06-26 13:30:00,101.27,101.31,101.2,101.24,10800.0,83.9411,83.9742,83.8831,83.9162,10800.0
2014-06-26 13:40:00,101.3,101.43,101.23,101.43,26200.0,83.966,84.0737,83.9079,84.0737,26200.0
2014-06-26 13:50:00,101.46,101.47,101.28,101.28,10800.0,84.0986,84.1069,83.9494,83.9494,10800.0
2014-06-26 14:00:00,101.28,101.36,101.25,101.29,10800.0,83.9494,84.0157,83.9245,83.9577,10800.0
2014-06-26 14:10:00,101.3,101.33,101.23,101.29,11800.0,83.966,83.9908,83.9079,83.9577,11800.0
2014-06-26 14:20:00,101.28,101.39,101.25,101.37,6600.0,83.9494,84.0406,83.9245,84.024,6600.0
2014-06-26 14:30:00,101.41,101.41,101.33,101.39,10800.0,84.0571,84.0571,83.9908,84.0406,10800.0
2014-06-26 14:40:00,101.38,101.42,101.31,101.31,6800.0,84.0323,84.0654,83.9742,83.9742,6800.0
2014-06-26 14:50:00,101.31,101.42,101.31,101.33,9000.0,83.9742,84.0654,83.9742,83.9908,9000.0
2014-06-26 15:00:00,101.36,101.48,101.32,101.47,16200.0,84.0157,84.1152,83.9825,84.1069,16200.0
2014-06-26 15:10:00,101.48,101.49,101.35,101.47,25600.0,84.1152,84.1234,84.0074,84.1069,25600.0
2014-06-26 15:20:00,101.47,101.47,101.4,101.41,22400.0,84.1069,84.1069,84.0488,84.0571,22400.0
2014-06-26 15:30:00,101.4,101.42,101.37,101.39,24600.0,84.0488,84.0654,84.024,84.0406,24600.0
2014-06-26 15:40:00,101.4,101.45,101.35,101.39,32000.0,84.0488,84.0903,84.0074,84.0406,32000.0
2014-06-26 15:50:00,101.42,101.42,101.18,101.29,129000.0,84.0654,84.0654,83.8665,83.9577,129000.0
2014-06-27 09:30:00,100.81,101.5,100.8,101.48,34800.0,83.5598,84.1317,83.5515,84.1152,34800.0
2014-06-27 09:40:00,101.45,101.73,101.36,101.63,18400.0,84.0903,84.3224,84.0157,84.2395,18400.0
2014-06-27 09:50:00,101.53,101.64,101.49,101.61,13200.0,84.1566,84.2478,84.1234,84.2229,13200.0
2014-06-27 10:00:00,101.6,101.7,101.34,101.42,14000.0,84.2146,84.2975,83.9991,84.0654,14000.0
2014-06-27 10:10:00,101.37,101.56,101.34,101.34,11600.0,84.024,84.1815,83.9991,83.9991,11600.0
2014-06-27 10:20:00,101.34,101.45,101.2,101.29,16600.0,83.9991,84.0903,83.8831,83.9577,16600.0
2014-06-27 10:30:00,101.29,101.34,101.14,101.25,16800.0,83.9577,83.9991,83.8333,83.9245,16800.0
2014-06-27 10:40:00,101.32,101.35,101.21,101.24,11600.0,83.9825,84.0074,83.8914,83.9162,11600.0
2014-06-27 10:50:00,101.22,101.23,101.05,101.1,27400.0,83.8996,83.9079,83.7587,83.8002,27400.0
2014-06-27 11:00:00,101.11,101.42,101.11,101.42,21600.0,83.8085,84.0654,83.8085,84.0654,21600.0
2014-06-27 11:10:00,101.42,101.42,101.23,101.29,12000.0,84.0654,84.0654,83.9079,83.9577,12000.0
2014-06-27 11:20:00,101.33,101.5,101.25,101.5,9400.0,83.9908,84.1317,83.9245,84.1317,9400.0
2014-06-27 11:30:00,101.47,101.5,101.39,101.46,11400.0,84.1069,84.1317,84.0406,84.0986,11400.0
2014-06-27 11:40:00,101.44,101.61,101.42,101.58,27200.0,84.082,84.2229,84.0654,84.198,27200.0
2014-06-27 11:50:00,101.55,101.65,101.52,101.61,7000.0,84.1732,84.2561,84.1483,84.2229,7000.0
2014-06-27 12:00:00,101.58,101.59,101.45,101.45,6600.0,84.198,84.2063,84.0903,84.0903,6600.0
2014-06-27 12:10:00,101.45,101.48,101.39,101.41,9400.0,84.0903,84.1152,84.0406,84.0571,9400.0
2014-06-27 12:20:00,101.39,101.42,101.26,101.28,10400.0,84.0406,84.0654,83.9328,83.9494,10400.0
2014-06-27 12:30:00,101.26,101.32,101.23,101.29,18600.0,83.9328,83.9825,83.9079,83.9577,18600.0
2014-06-27 12:40:00,101.29,101.39,101.28,101.39,17400.0,83.9577,84.0406,83.9494,84.0406,17400.0
2014-06-27 12:50:00,101.38,101.49,101.35,101.49,14800.0,84.0323,84.1234,84.0074,84.1234,14800.0
2014-06-27 13:00:00,101.44,101.46,101.36,101.4,7000.0,84.082,84.0986,84.0157,84.0488,7000.0
2014-06-27 13:10:00,101.42,101.51,101.35,101.36,28600.0,84.0654,84.14,84.0074,84.0157,28600.0
2014-06-27 13:20:00,101.38,101.41,101.31,101.34,23000.0,84.0323,84.0571,83.9742,83.9991,23000.0
2014-06-27 13:30:00,101.33,101.39,101.27,101.29,19200.0,83.9908,84.0406,83.9411,83.9577,19200.0
2014-06-27 13:40:00,101.27,101.33,101.15,101.17,5200.0,83.9411,83.9908,83.8416,83.8582,5200.0
2014-06-27 13:50:00,101.15,101.28,101.13,101.21,10800.0,83.8416,83.9494,83.825,83.8914,10800.0
2014-06-27 14:00:00,101.19,101.32,101.14,101.28,11200.0,83.8748,83.9825,83.8333,83.9494,11200.0
2014-06-27 14:10:00,101.29,101.3,101.18,101.19,12800.0,83.9577,83.966,83.8665,83.8748,12800.0
2014-06-27 14:20:00,101.18,101.29,101.18,101.29,7200.0,83.8665,83.9577,83.8665,83.9577,7200.0
2014-06-27 14:30:00,101.29,101.51,101.26,101.47,16600.0,83.9577,84.14,83.9328,84.1069,16600.0
2014-06-27 14:40:00,101.47,101.51,101.42,101.51,12000.0,84.1069,84.14,84.0654,84.14,12000.0
2014-06-27 14:50:00,101.49,101.49,101.39,101.44,14200.0,84.1234,84.1234,84.0406,84.082,14200.0
2014-06-27 15:00:00,101.43,101.58,101.43,101.57,15200.0,84.0737,84.198,84.0737,84.1898,15200.0
2014-06-27 15:10:00,101.59,101.6,101.54,101.57,7200.0,84.2063,84.2146,84.1649,84.1898,7200.0
2014-06-27 15:20:00,101.58,101.72,101.56,101.65,10000.0,84.198,84.3141,84.1815,84.2561,10000.0
2014-06-27 15:30:00,101.64,101.84,101.64,101.8,15000.0,84.2478,84.4136,84.2478,84.3804,15000.0
2014-06-27 15:40:00,101.78,102.0,101.78,102.0,44400.0,84.3638,84.5462,84.3638,84.5462,44400.0
2014-06-27 15:50:00,102.0,102.1,101.96,102.02,89200.0,84.5462,84.6291,84.513,84.5628,89200.0
2014-06-30 09:30:00,105.97,106.51,104.75,105.06,293400.0,87.8368,88.2844,86.8256,87.0826,293400.0
2014-06-30 09:40:00,105.06,105.29,104.51,105.21,129400.0,87.0826,87.2732,86.6267,87.2069,129400.0
2014-06-30 09:50:00,105.07,105.32,104.63,104.99,102600.0,87.0908,87.2981,86.7261,87.0245,102600.0
2014-06-30 10:00:00,104.99,105.27,104.73,104.97,96200.0,87.0245,87.2566,86.809,87.008,96200.0
2014-06-30 10:10:00,104.95,105.22,104.92,105.04,46600.0,86.9914,87.2152,86.9665,87.066,46600.0
2014-06-30 10:20:00,105.07,105.14,104.9,104.97,35000.0,87.0908,87.1489,86.9499,87.008,35000.0
2014-06-30 10:30:00,104.97,105.04,104.9,104.96,66600.0,87.008,87.066,86.9499,86.9997,66600.0
2014-06-30 10:40:00,104.97,105.17,104.97,105.01,71000.0,87.008,87.1737,87.008,87.0411,71000.0
2014-06-30 10:50:00,105.0,105.13,104.95,105.0,66800.0,87.0328,87.1406,86.9914,87.0328,66800.0
2014-06-30 11:00:00,105.0,105.08,104.98,105.0,36000.0,87.0328,87.0991,87.0162,87.0328,36000.0
2014-06-30 11:10:00,105.01,105.39,105.01,105.3,54600.0,87.0411,87.3561,87.0411,87.2815,54600.0
2014-06-30 11:20:00,105.31,105.6,105.29,105.53,68400.0,87.2898,87.5302,87.2732,87.4721,68400.0
2014-06-30 11:30:00,105.53,105.58,105.14,105.2,58000.0,87.4721,87.5136,87.1489,87.1986,58000.0
2014-06-30 11:40:00,105.13,105.25,105.08,105.08,59600.0,87.1406,87.24,87.0991,87.0991,59600.0
2014-06-30 11:50:00,105.08,105.14,104.97,105.08,59600.0,87.0991,87.1489,87.008,87.0991,59600.0
2014-06-30 12:00:00,105.08,105.09,104.95,104.99,18600.0,87.0991,87.1074,86.9914,87.0245,18600.0
2014-06-30 12:10:00,104.99,105.05,104.95,104.96,12200.0,87.0245,87.0743,86.9914,86.9997,12200.0
2014-06-30 12:20:00,104.97,104.97,104.64,104.7,44600.0,87.008,87.008,86.7344,86.7842,44600.0
2014-06-30 12:30:00,104.73,104.74,104.46,104.52,38200.0,86.809,86.8173,86.5852,86.635,38200.0
2014-06-30 12:40:00,104.5,104.57,104.39,104.49,28800.0,86.6184,86.6764,86.5272,86.6101,28800.0
2014-06-30 12:50:00,104.49,104.5,104.3,104.3,26000.0,86.6101,86.6184,86.4526,86.4526,26000.0
2014-06-30 13:00:00,104.3,104.44,104.3,104.36,45600.0,86.4526,86.5687,86.4526,86.5023,45600.0
2014-06-30 13:10:00,104.35,104.57,104.35,104.57,26600.0,86.4941,86.6764,86.4941,86.6764,26600.0
2014-06-30 13:20:00,104.56,104.72,104.49,104.72,24400.0,86.6681,86.8007,86.6101,86.8007,24400.0
2014-06-30 13:30:00,104.7,104.85,104.7,104.83,22000.0,86.7842,86.9085,86.7842,86.8919,22000.0
2014-06-30 13:40:00,104.8,104.99,104.78,104.96,32200.0,86.867,87.0245,86.8505,86.9997,32200.0
2014-06-30 13:50:00,104.95,104.96,104.8,104.81,27600.0,86.9914,86.9997,86.867,86.8753,27600.0
2014-06-30 14:00:00,104.81,105.07,104.81,105.06,22400.0,86.8753,87.0908,86.8753,87.0826,22400.0
2014-06-30 14:10:00,105.04,105.1,105.0,105.04,30000.0,87.066,87.1157,87.0328,87.066,30000.0
2014-06-30 14:20:00,105.04,105.07,105.0,105.05,17600.0,87.066,87.0908,87.0328,87.0743,17600.0
2014-06-30 14:30:00,105.06,105.1,105.02,105.06,22600.0,87.0826,87.1157,87.0494,87.0826,22600.0
2014-06-30 14:40:00,105.06,105.09,104.98,104.98,35000.0,87.0826,87.1074,87.0162,87.0162,35000.0
2014-06-30 14:50:00,105.0,105.0,104.83,104.95,32800.0,87.0328,87.0328,86.8919,86.9914,32800.0
2014-06-30 15:00:00,104.98,104.98,104.83,104.89,39200.0,87.0162,87.0162,86.8919,86.9416,39200.0
2014-06-30 15:10:00,104.9,105.02,104.88,105.0,21800.0,86.9499,87.0494,86.9334,87.0328,21800.0
2014-06-30 15:20:00,105.03,105.04,104.89,104.99,46600.0,87.0577,87.066,86.9416,87.0245,46600.0
2014-06-30 15:30:00,104.99,105.03,104.92,104.94,65600.0,87.0245,87.0577,86.9665,86.9831,65600.0
2014-06-30 15:40:00,104.92,104.96,104.83,104.94,96800.0,86.9665,86.9997,86.8919,86.9831,96800.0
2014-06-30 15:50:00,104.92,105.09,104.88,105.07,172800.0,86.9665,87.1074,86.9334,87.0908,172800.0
2014-07-01 09:30:00,105.11,105.5,104.74,104.87,50200.0,87.124,87.4473,86.8173,86.9251,50200.0
2014-07-01 09:40:00,104.93,105.04,104.68,105.04,32200.0,86.9748,87.066,86.7676,87.066,32200.0
2014-07-01 09:50:00,105.25,105.4,105.0,105.02,31600.0,87.24,87.3644,87.0328,87.0494,31600.0
2014-07-01 10:00:00,104.99,105.14,104.92,105.06,37800.0,87.0245,87.1489,86.9665,87.0826,37800.0
2014-07-01 10:10:00,105.06,105.23,105.06,105.09,30600.0,87.0826,87.2235,87.0826,87.1074,30600.0
2014-07-01 10:20:00,105.11,105.11,104.69,104.69,34600.0,87.124,87.124,86.7759,86.7759,34600.0
2014-07-01 10:30:00,104.69,104.83,104.69,104.79,24400.0,86.7759,86.8919,86.7759,86.8588,24400.0
2014-07-01 10:40:00,104.79,104.88,104.76,104.82,17800.0,86.8588,86.9334,86.8339,86.8836,17800.0
2014-07-01 10:50:00,104.85,104.85,104.64,104.66,27600.0,86.9085,86.9085,86.7344,86.751,27600.0
2014-07-01 11:00:00,104.64,104.64,104.51,104.61,30600.0,86.7344,86.7344,86.6267,86.7096,30600.0
2014-07-01 11:10:00,104.63,104.65,104.54,104.58,29600.0,86.7261,86.7427,86.6515,86.6847,29600.0
2014-07-01 11:20:00,104.56,104.73,104.56,104.69,38600.0,86.6681,86.809,86.6681,86.7759,38600.0
2014-07-01 11:30:00,104.7,104.76,104.64,104.76,19000.0,86.7842,86.8339,86.7344,86.8339,19000.0
2014-07-01 11:40:00,104.73,104.73,104.66,104.69,11800.0,86.809,86.809,86.751,86.7759,11800.0
2014-07-01 11:50:00,104.69,104.77,104.67,104.74,13000.0,86.7759,86.8422,86.7593,86.8173,13000.0
2014-07-01 12:00:00,104.77,104.94,104.77,104.88,23400.0,86.8422,86.9831,86.8422,86.9334,23400.0
2014-07-01 12:10:00,104.91,104.93,104.89,104.91,4800.0,86.9582,86.9748,86.9416,86.9582,4800.0
2014-07-01 12:20:00,104.91,104.97,104.87,104.88,21000.0,86.9582,87.008,86.9251,86.9334,21000.0
2014-07-01 12:30:00,104.9,104.96,104.89,104.91,26800.0,86.9499,86.9997,86.9416,86.9582,26800.0
2014-07-01 12:40:00,104.91,104.91,104.75,104.86,15800.0,86.9582,86.9582,86.8256,86.9168,15800.0
2014-07-01 12:50:00,104.84,104.95,104.84,104.93,11400.0,86.9002,86.9914,86.9002,86.9748,11400.0
2014-07-01 13:00:00,104.9,105.0,104.85,104.89,22000.0,86.9499,87.0328,86.9085,86.9416,22000.0
2014-07-01 13:10:00,104.89,104.97,104.85,104.85,21400.0,86.9416,87.008,86.9085,86.9085,21400.0
2014-07-01 13:20:00,104.89,105.05,104.89,104.96,13600.0,86.9416,87.0743,86.9416,86.9997,13600.0
2014-07-01 13:30:00,105.0,105.0,104.93,104.99,18800.0,87.0328,87.0328,86.9748,87.0245,18800.0
2014-07-01 13:40:00,104.95,104.98,104.92,104.93,14200.0,86.9914,87.0162,86.9665,86.9748,14200.0
2014-07-01 13:50:00,104.95,104.95,104.87,104.91,17800.0,86.9914,86.9914,86.9251,86.9582,17800.0
2014-07-01 14:00:00,104.92,104.93,104.74,104.75,19400.0,86.9665,86.9748,86.8173,86.8256,19400.0
2014-07-01 14:10:00,104.77,104.82,104.77,104.79,12800.0,86.8422,86.8836,86.8422,86.8588,12800.0
2014-07-01 14:20:00,104.8,104.8,104.7,104.72,17000.0,86.867,86.867,86.7842,86.8007,17000.0
2014-07-01 14:30:00,104.7,104.79,104.67,104.79,21600.0,86.7842,86.8588,86.7593,86.8588,21600.0
2014-07-01 14:40:00,104.79,104.79,104.57,104.6,18400.0,86.8588,86.8588,86.6764,86.7013,18400.0
2014-07-01 14:50:00,104.59,104.67,104.53,104.61,15800.0,86.693,86.7593,86.6432,86.7096,15800.0
2014-07-01 15:00:00,104.61,104.68,104.52,104.67,27800.0,86.7096,86.7676,86.635,86.7593,27800.0
2014-07-01 15:10:00,104.68,104.69,104.54,104.64,36600.0,86.7676,86.7759,86.6515,86.7344,36600.0
2014-07-01 15:20:00,104.64,104.64,104.56,104.56,30800.0,86.7344,86.7344,86.6681,86.6681,30800.0
2014-07-01 15:30:00,104.55,104.58,104.5,104.54,33000.0,86.6598,86.6847,86.6184,86.6515,33000.0
2014-07-01 15:40:00,104.54,104.63,104.48,104.58,62800.0,86.6515,86.7261,86.6018,86.6847,62800.0
2014-07-01 15:50:00,104.58,104.6,104.42,104.42,80400.0,86.6847,86.7013,86.5521,86.5521,80400.0
2014-07-02 09:30:00,104.29,104.71,104.29,104.52,39200.0,86.4443,86.7924,86.4443,86.635,39200.0
2014-07-02 09:40:00,104.52,104.66,104.4,104.61,25800.0,86.635,86.751,86.5355,86.7096,25800.0
2014-07-02 09:50:00,104.63,104.64,104.45,104.45,6400.0,86.7261,86.7344,86.5769,86.5769,6400.0
2014-07-02 10:00:00,104.51,104.64,104.39,104.44,29200.0,86.6267,86.7344,86.5272,86.5687,29200.0
2014-07-02 10:10:00,104.48,104.68,104.44,104.66,10400.0,86.6018,86.7676,86.5687,86.751,10400.0
2014-07-02 10:20:00,104.7,104.74,104.61,104.64,38400.0,86.7842,86.8173,86.7096,86.7344,38400.0
2014-07-02 10:30:00,104.63,104.63,104.39,104.39,16800.0,86.7261,86.7261,86.5272,86.5272,16800.0
2014-07-02 10:40:00,104.42,104.44,104.24,104.24,16600.0,86.5521,86.5687,86.4029,86.4029,16600.0
2014-07-02 10:50:00,104.27,104.3,104.09,104.13,28200.0,86.4277,86.4526,86.2785,86.3117,28200.0
2014-07-02 11:00:00,104.13,104.4,104.04,104.11,23200.0,86.3117,86.5355,86.2371,86.2951,23200.0
2014-07-02 11:10:00,104.12,104.2,104.1,104.17,13600.0,86.3034,86.3697,86.2868,86.3449,13600.0
2014-07-02 11:20:00,104.17,104.33,104.11,104.23,16800.0,86.3449,86.4775,86.2951,86.3946,16800.0
2014-07-02 11:30:00,104.21,104.21,104.08,104.2,10000.0,86.378,86.378,86.2703,86.3697,10000.0
2014-07-02 11:40:00,104.21,104.21,104.04,104.06,10200.0,86.378,86.378,86.2371,86.2537,10200.0
2014-07-02 11:50:00,104.05,104.2,104.01,104.17,18800.0,86.2454,86.3697,86.2122,86.3449,18800.0
2014-07-02 12:00:00,104.17,104.31,104.17,104.27,7000.0,86.3449,86.4609,86.3449,86.4277,7000.0
2014-07-02 12:10:00,104.23,104.32,104.23,104.31,26600.0,86.3946,86.4692,86.3946,86.4609,26600.0
2014-07-02 12:20:00,104.29,104.3,104.2,104.25,16400.0,86.4443,86.4526,86.3697,86.4112,16400.0
2014-07-02 12:30:00,104.22,104.22,104.14,104.2,10400.0,86.3863,86.3863,86.32,86.3697,10400.0
2014-07-02 12:40:00,104.17,104.22,104.16,104.17,17000.0,86.3449,86.3863,86.3366,86.3449,17000.0
2014-07-02 12:50:00,104.22,104.22,104.14,104.18,6200.0,86.3863,86.3863,86.32,86.3531,6200.0
2014-07-02 13:00:00,104.17,104.36,104.17,104.36,15400.0,86.3449,86.5023,86.3449,86.5023,15400.0
2014-07-02 13:10:00,104.36,104.36,104.31,104.36,3600.0,86.5023,86.5023,86.4609,86.5023,3600.0
2014-07-02 13:20:00,104.38,104.46,104.35,104.44,8000.0,86.5189,86.5852,86.4941,86.5687,8000.0
2014-07-02 13:30:00,104.42,104.44,104.34,104.35,9200.0,86.5521,86.5687,86.4858,86.4941,9200.0
2014-07-02 13:40:00,104.36,104.39,104.27,104.27,8800.0,86.5023,86.5272,86.4277,86.4277,8800.0
2014-07-02 13:50:00,104.27,104.27,104.18,104.22,12400.0,86.4277,86.4277,86.3531,86.3863,12400.0
2014-07-02 14:00:00,104.23,104.23,104.14,104.14,10400.0,86.3946,86.3946,86.32,86.32,10400.0
2014-07-02 14:10:00,104.16,104.17,104.11,104.14,10000.0,86.3366,86.3449,86.2951,86.32,10000.0
2014-07-02 14:20:00,104.14,104.15,104.1,104.14,6400.0,86.32,86.3283,86.2868,86.32,6400.0
2014-07-02 14:30:00,104.16,104.21,104.1,104.14,12600.0,86.3366,86.378,86.2868,86.32,12600.0
2014-07-02 14:40:00,104.13,104.13,104.04,104.04,7600.0,86.3117,86.3117,86.2371,86.2371,7600.0
2014-07-02 14:50:00,104.04,104.1,104.02,104.05,10800.0,86.2371,86.2868,86.2205,86.2454,10800.0
2014-07-02 15:00:00,104.06,104.1,104.01,104.01,16400.0,86.2537,86.2868,86.2122,86.2122,16400.0
2014-07-02 15:10:00,104.01,104.06,103.99,104.03,25400.0,86.2122,86.2537,86.1957,86.2288,25400.0
2014-07-02 15:20:00,104.01,104.07,103.97,104.07,19600.0,86.2122,86.262,86.1791,86.262,19600.0
2014-07-02 15:30:00,104.08,104.15,104.07,104.11,23400.0,86.2703,86.3283,86.262,86.2951,23400.0
2014-07-02 15:40:00,104.12,104.19,104.08,104.14,25600.0,86.3034,86.3614,86.2703,86.32,25600.0
2014-07-02 15:50:00,104.14,104.18,104.1,104.14,59000.0,86.32,86.3531,86.2868,86.32,59000.0
2014-07-03 09:30:00,104.35,104.75,104.27,104.35,16200.0,86.4941,86.8256,86.4277,86.4941,16200.0
2014-07-03 09:40:00,104.33,104.36,104.21,104.25,22600.0,86.4775,86.5023,86.378,86.4112,22600.0
2014-07-03 09:50:00,104.23,104.7,104.19,104.64,17600.0,86.3946,86.7842,86.3614,86.7344,17600.0
2014-07-03 10:00:00,104.63,104.87,104.59,104.83,17800.0,86.7261,86.9251,86.693,86.8919,17800.0
2014-07-03 10:10:00,104.8,104.83,104.73,104.8,15200.0,86.867,86.8919,86.809,86.867,15200.0
2014-07-03 10:20:00,104.81,104.81,104.63,104.69,8400.0,86.8753,86.8753,86.7261,86.7759,8400.0
2014-07-03 10:30:00,104.71,104.71,104.57,104.59,8800.0,86.7924,86.7924,86.6764,86.693,8800.0
2014-07-03 10:40:00,104.57,104.58,104.4,104.57,17200.0,86.6764,86.6847,86.5355,86.6764,17200.0
2014-07-03 10:50:00,104.58,104.83,104.58,104.82,9800.0,86.6847,86.8919,86.6847,86.8836,9800.0
2014-07-03 11:00:00,104.8,104.86,104.77,104.86,18400.0,86.867,86.9168,86.8422,86.9168,18400.0
2014-07-03 11:10:00,104.85,104.92,104.82,104.91,9600.0,86.9085,86.9665,86.8836,86.9582,9600.0
2014-07-03 11:20:00,104.9,105.15,104.89,105.14,19400.0,86.9499,87.1572,86.9416,87.1489,19400.0
2014-07-03 11:30:00,105.14,105.14,105.05,105.14,14000.0,87.1489,87.1489,87.0743,87.1489,14000.0
2014-07-03 11:40:00,105.14,105.17,105.11,105.15,5800.0,87.1489,87.1737,87.124,87.1572,5800.0
2014-07-03 11:50:00,105.15,105.17,105.08,105.12,13800.0,87.1572,87.1737,87.0991,87.1323,13800.0
2014-07-03 12:00:00,105.1,105.18,105.09,105.16,7400.0,87.1157,87.182,87.1074,87.1654,7400.0
2014-07-03 12:10:00,105.17,105.17,105.05,105.05,8200.0,87.1737,87.1737,87.0743,87.0743,8200.0
2014-07-03 12:20:00,105.02,105.05,104.99,105.02,11200.0,87.0494,87.0743,87.0245,87.0494,11200.0
2014-07-03 12:30:00,105.02,105.02,104.95,104.95,8000.0,87.0494,87.0494,86.9914,86.9914,8000.0
2014-07-03 12:40:00,104.94,105.05,104.94,105.05,15200.0,86.9831,87.0743,86.9831,87.0743,15200.0
2014-07-03 12:50:00,105.04,105.14,104.97,104.97,68400.0,87.066,87.1489,87.008,87.008,68400.0
2014-07-07 09:30:00,104.5,104.53,104.25,104.39,34600.0,86.6184,86.6432,86.4112,86.5272,34600.0
2014-07-07 09:40:00,104.32,104.32,103.83,103.85,46800.0,86.4692,86.4692,86.063,86.0796,46800.0
2014-07-07 09:50:00,103.83,103.88,103.66,103.88,19800.0,86.063,86.1045,85.9221,86.1045,19800.0
2014-07-07 10:00:00,103.8,103.96,103.8,103.91,14400.0,86.0382,86.1708,86.0382,86.1293,14400.0
2014-07-07 10:10:00,103.92,103.99,103.88,103.99,11800.0,86.1376,86.1957,86.1045,86.1957,11800.0
2014-07-07 10:20:00,103.99,104.06,103.95,103.98,62400.0,86.1957,86.2537,86.1625,86.1874,62400.0
2014-07-07 10:30:00,104.0,104.08,103.92,104.06,10000.0,86.2039,86.2703,86.1376,86.2537,10000.0
2014-07-07 10:40:00,104.04,104.11,104.02,104.11,5400.0,86.2371,86.2951,86.2205,86.2951,5400.0
2014-07-07 10:50:00,104.11,104.14,103.89,103.97,76000.0,86.2951,86.32,86.1128,86.1791,76000.0
2014-07-07 11:00:00,103.98,104.03,103.8,104.0,39600.0,86.1874,86.2288,86.0382,86.2039,39600.0
2014-07-07 11:10:00,103.98,104.08,103.98,104.07,6200.0,86.1874,86.2703,86.1874,86.262,6200.0
2014-07-07 11:20:00,104.1,104.13,104.05,104.05,6400.0,86.2868,86.3117,86.2454,86.2454,6400.0
2014-07-07 11:30:00,104.05,104.08,103.95,104.04,10800.0,86.2454,86.2703,86.1625,86.2371,10800.0
2014-07-07 11:40:00,104.0,104.02,103.94,103.97,22600.0,86.2039,86.2205,86.1542,86.1791,22600.0
2014-07-07 11:50:00,103.99,104.11,103.99,104.08,8400.0,86.1957,86.2951,86.1957,86.2703,8400.0
2014-07-07 12:00:00,104.12,104.28,104.12,104.19,3600.0,86.3034,86.436,86.3034,86.3614,3600.0
2014-07-07 12:10:00,104.2,104.38,104.2,104.38,7400.0,86.3697,86.5189,86.3697,86.5189,7400.0
2014-07-07 12:20:00,104.39,104.39,104.32,104.32,3400.0,86.5272,86.5272,86.4692,86.4692,3400.0
2014-07-07 12:30:00,104.25,104.31,104.14,104.14,3400.0,86.4112,86.4609,86.32,86.32,3400.0
2014-07-07 12:40:00,104.16,104.22,104.02,104.02,11200.0,86.3366,86.3863,86.2205,86.2205,11200.0
2014-07-07 12:50:00,104.01,104.05,104.0,104.03,25400.0,86.2122,86.2454,86.2039,86.2288,25400.0
2014-07-07 13:00:00,104.04,104.25,104.0,104.15,81200.0,86.2371,86.4112,86.2039,86.3283,81200.0
2014-07-07 13:10:00,104.12,104.25,104.07,104.24,37400.0,86.3034,86.4112,86.262,86.4029,37400.0
2014-07-07 13:20:00,104.23,104.24,104.13,104.2,9200.0,86.3946,86.4029,86.3117,86.3697,9200.0
2014-07-07 13:30:00,104.2,104.2,104.14,104.17,1600.0,86.3697,86.3697,86.32,86.3449,1600.0
2014-07-07 13:40:00,104.11,104.3,104.11,104.3,9400.0,86.2951,86.4526,86.2951,86.4526,9400.0
2014-07-07 13:50:00,104.31,104.41,104.22,104.32,43000.0,86.4609,86.5438,86.3863,86.4692,43000.0
2014-07-07 14:00:00,104.32,104.4,104.3,104.39,51800.0,86.4692,86.5355,86.4526,86.5272,51800.0
2014-07-07 14:10:00,104.39,104.39,104.33,104.38,10000.0,86.5272,86.5272,86.4775,86.5189,10000.0
2014-07-07 14:20:00,104.36,104.39,104.13,104.13,38400.0,86.5023,86.5272,86.3117,86.3117,38400.0
2014-07-07 14:30:00,104.14,104.15,104.02,104.05,10200.0,86.32,86.3283,86.2205,86.2454,10200.0
2014-07-07 14:40:00,104.06,104.14,104.05,104.1,12000.0,86.2537,86.32,86.2454,86.2868,12000.0
2014-07-07 14:50:00,104.12,104.12,104.06,104.07,8000.0,86.3034,86.3034,86.2537,86.262,8000.0
2014-07-07 15:00:00,104.05,104.08,104.02,104.05,41400.0,86.2454,86.2703,86.2205,86.2454,41400.0
2014-07-07 15:10:00,104.05,104.13,104.0,104.07,21800.0,86.2454,86.3117,86.2039,86.262,21800.0
2014-07-07 15:20:00,104.04,104.09,104.0,104.07,8000.0,86.2371,86.2785,86.2039,86.262,8000.0
2014-07-07 15:30:00,104.07,104.13,104.05,104.08,22400.0,86.262,86.3117,86.2454,86.2703,22400.0
2014-07-07 15:40:00,104.06,104.12,104.04,104.08,22200.0,86.2537,86.3034,86.2371,86.2703,22200.0
2014-07-07 15:50:00,104.09,104.21,104.09,104.19,62800.0,86.2785,86.378,86.2785,86.3614,62800.0
2014-07-08 09:30:00,103.95,104.4,103.55,104.2,73400.0,86.1625,86.5355,85.8309,86.3697,73400.0
2014-07-08 09:40:00,104.19,104.19,103.95,104.06,9800.0,86.3614,86.3614,86.1625,86.2537,9800.0
2014-07-08 09:50:00,103.98,104.24,103.92,104.24,8000.0,86.1874,86.4029,86.1376,86.4029,8000.0
2014-07-08 10:00:00,104.26,104.38,104.02,104.36,27400.0,86.4195,86.5189,86.2205,86.5023,27400.0
2014-07-08 10:10:00,104.4,104.43,104.18,104.35,10000.0,86.5355,86.5604,86.3531,86.4941,10000.0
2014-07-08 10:20:00,104.26,104.37,104.16,104.18,7800.0,86.4195,86.5106,86.3366,86.3531,7800.0
2014-07-08 10:30:00,104.21,104.27,104.0,104.27,9600.0,86.378,86.4277,86.2039,86.4277,9600.0
2014-07-08 10:40:00,104.23,104.42,104.2,104.42,8000.0,86.3946,86.5521,86.3697,86.5521,8000.0
2014-07-08 10:50:00,104.39,104.42,104.14,104.2,12200.0,86.5272,86.5521,86.32,86.3697,12200.0
2014-07-08 11:00:00,104.18,104.21,104.07,104.09,11600.0,86.3531,86.378,86.262,86.2785,11600.0
2014-07-08 11:10:00,104.11,104.24,104.06,104.1,15600.0,86.2951,86.4029,86.2537,86.2868,15600.0
2014-07-08 11:20:00,104.11,104.12,103.95,103.95,5000.0,86.2951,86.3034,86.1625,86.1625,5000.0
2014-07-08 11:30:00,103.92,104.07,103.89,103.96,37800.0,86.1376,86.262,86.1128,86.1708,37800.0
2014-07-08 11:40:00,104.01,104.01,103.86,103.9,23000.0,86.2122,86.2122,86.0879,86.1211,23000.0
2014-07-08 11:50:00,103.94,103.94,103.68,103.7,58800.0,86.1542,86.1542,85.9387,85.9553,58800.0
2014-07-08 12:00:00,103.71,103.74,103.67,103.69,6200.0,85.9636,85.9884,85.9304,85.947,6200.0
2014-07-08 12:10:00,103.64,103.67,103.58,103.61,5200.0,85.9055,85.9304,85.8558,85.8807,5200.0
2014-07-08 12:20:00,103.69,103.71,103.64,103.7,6400.0,85.947,85.9636,85.9055,85.9553,6400.0
2014-07-08 12:30:00,103.64,103.72,103.61,103.61,2000.0,85.9055,85.9719,85.8807,85.8807,2000.0
2014-07-08 12:40:00,103.61,103.7,103.61,103.64,4600.0,85.8807,85.9553,85.8807,85.9055,4600.0
2014-07-08 12:50:00,103.63,103.8,103.63,103.71,4800.0,85.8973,86.0382,85.8973,85.9636,4800.0
2014-07-08 13:00:00,103.72,103.72,103.66,103.66,4800.0,85.9719,85.9719,85.9221,85.9221,4800.0
2014-07-08 13:10:00,103.69,103.84,103.69,103.82,33600.0,85.947,86.0713,85.947,86.0547,33600.0
2014-07-08 13:20:00,103.82,103.86,103.79,103.82,3400.0,86.0547,86.0879,86.0299,86.0547,3400.0
2014-07-08 13:30:00,103.79,103.79,103.71,103.74,19200.0,86.0299,86.0299,85.9636,85.9884,19200.0
2014-07-08 13:40:00,103.76,103.79,103.71,103.73,6200.0,86.005,86.0299,85.9636,85.9801,6200.0
2014-07-08 13:50:00,103.73,103.73,103.69,103.71,7800.0,85.9801,85.9801,85.947,85.9636,7800.0
2014-07-08 14:00:00,103.7,103.78,103.69,103.76,12200.0,85.9553,86.0216,85.947,86.005,12200.0
2014-07-08 14:10:00,103.77,103.85,103.72,103.79,10200.0,86.0133,86.0796,85.9719,86.0299,10200.0
2014-07-08 14:20:00,103.78,103.83,103.75,103.76,11400.0,86.0216,86.063,85.9967,86.005,11400.0
2014-07-08 14:30:00,103.76,103.82,103.69,103.69,8400.0,86.005,86.0547,85.947,85.947,8400.0
2014-07-08 14:40:00,103.7,103.73,103.6,103.6,14800.0,85.9553,85.9801,85.8724,85.8724,14800.0
2014-07-08 14:50:00,103.57,103.64,103.56,103.56,9200.0,85.8475,85.9055,85.8392,85.8392,9200.0
2014-07-08 15:00:00,103.57,103.58,103.4,103.5,13000.0,85.8475,85.8558,85.7066,85.7895,13000.0
2014-07-08 15:10:00,103.51,103.55,103.5,103.52,8800.0,85.7978,85.8309,85.7895,85.8061,8800.0
2014-07-08 15:20:00,103.48,103.54,103.44,103.44,12000.0,85.7729,85.8227,85.7398,85.7398,12000.0
2014-07-08 15:30:00,103.45,103.47,103.39,103.44,39000.0,85.7481,85.7646,85.6983,85.7398,39000.0
2014-07-08 15:40:00,103.43,103.56,103.35,103.48,26000.0,85.7315,85.8392,85.6652,85.7729,26000.0
2014-07-08 15:50:00,103.49,103.49,103.39,103.41,100200.0,85.7812,85.7812,85.6983,85.7149,100200.0
2014-07-09 09:30:00,103.9,103.92,103.48,103.48,16200.0,86.1211,86.1376,85.7729,85.7729,16200.0
2014-07-09 09:40:00,103.43,103.67,103.32,103.32,11000.0,85.7315,85.9304,85.6403,85.6403,11000.0
2014-07-09 09:50:00,103.45,103.56,103.33,103.36,12400.0,85.7481,85.8392,85.6486,85.6735,12400.0
2014-07-09 10:00:00,103.36,103.44,103.25,103.33,15600.0,85.6735,85.7398,85.5823,85.6486,15600.0
2014-07-09 10:10:00,103.36,103.43,103.21,103.24,10800.0,85.6735,85.7315,85.5491,85.574,10800.0
2014-07-09 10:20:00,103.22,103.52,103.19,103.52,3800.0,85.5574,85.8061,85.5325,85.8061,3800.0
2014-07-09 10:30:00,103.58,103.77,103.54,103.71,23800.0,85.8558,86.0133,85.8227,85.9636,23800.0
2014-07-09 10:40:00,103.71,103.88,103.64,103.83,12200.0,85.9636,86.1045,85.9055,86.063,12200.0
2014-07-09 10:50:00,103.81,103.87,103.69,103.87,6200.0,86.0465,86.0962,85.947,86.0962,6200.0
2014-07-09 11:00:00,103.86,103.99,103.81,103.88,20600.0,86.0879,86.1957,86.0465,86.1045,20600.0
2014-07-09 11:10:00,103.82,103.82,103.52,103.58,19400.0,86.0547,86.0547,85.8061,85.8558,19400.0
2014-07-09 11:20:00,103.61,103.85,103.59,103.82,8600.0,85.8807,86.0796,85.8641,86.0547,8600.0
2014-07-09 11:30:00,103.76,103.79,103.58,103.68,11000.0,86.005,86.0299,85.8558,85.9387,11000.0
2014-07-09 11:40:00,103.67,103.76,103.63,103.76,4400.0,85.9304,86.005,85.8973,86.005,4400.0
2014-07-09 11:50:00,103.72,103.78,103.62,103.77,3600.0,85.9719,86.0216,85.889,86.0133,3600.0
2014-07-09 12:00:00,103.75,103.79,103.67,103.79,4200.0,85.9967,86.0299,85.9304,86.0299,4200.0
2014-07-09 12:10:00,103.81,103.81,103.57,103.57,5200.0,86.0465,86.0465,85.8475,85.8475,5200.0
2014-07-09 12:20:00,103.53,103.64,103.52,103.63,8400.0,85.8144,85.9055,85.8061,85.8973,8400.0
2014-07-09 12:30:00,103.66,103.75,103.64,103.73,5000.0,85.9221,85.9967,85.9055,85.9801,5000.0
2014-07-09 12:40:00,103.73,103.78,103.63,103.7,10800.0,85.9801,86.0216,85.8973,85.9553,10800.0
2014-07-09 12:50:00,103.69,103.72,103.63,103.7,3800.0,85.947,85.9719,85.8973,85.9553,3800.0
2014-07-09 13:00:00,103.68,103.73,103.64,103.66,8600.0,85.9387,85.9801,85.9055,85.9221,8600.0
2014-07-09 13:10:00,103.64,103.78,103.63,103.72,12600.0,85.9055,86.0216,85.8973,85.9719,12600.0
2014-07-09 13:20:00,103.74,103.79,103.67,103.69,13400.0,85.9884,86.0299,85.9304,85.947,13400.0
2014-07-09 13:30:00,103.71,103.89,103.71,103.89,15600.0,85.9636,86.1128,85.9636,86.1128,15600.0
2014-07-09 13:40:00,103.88,104.05,103.83,104.0,55800.0,86.1045,86.2454,86.063,86.2039,55800.0
2014-07-09 13:50:00,103.98,104.04,103.96,103.98,9000.0,86.1874,86.2371,86.1708,86.1874,9000.0
2014-07-09 14:00:00,103.92,103.92,103.59,103.66,12400.0,86.1376,86.1376,85.8641,85.9221,12400.0
2014-07-09 14:10:00,103.72,103.99,103.69,103.91,63200.0,85.9719,86.1957,85.947,86.1293,63200.0
2014-07-09 14:20:00,103.86,103.89,103.78,103.89,4800.0,86.0879,86.1128,86.0216,86.1128,4800.0
2014-07-09 14:30:00,103.81,103.94,103.76,103.8,22000.0,86.0465,86.1542,86.005,86.0382,22000.0
2014-07-09 14:40:00,103.82,103.91,103.82,103.88,9800.0,86.0547,86.1293,86.0547,86.1045,9800.0
2014-07-09 14:50:00,103.92,104.0,103.9,103.92,10600.0,86.1376,86.2039,86.1211,86.1376,10600.0
2014-07-09 15:00:00,103.89,103.97,103.86,103.97,14600.0,86.1128,86.1791,86.0879,86.1791,14600.0
2014-07-09 15:10:00,103.96,104.05,103.96,103.97,11000.0,86.1708,86.2454,86.1708,86.1791,11000.0
2014-07-09 15:20:00,103.96,104.04,103.92,103.97,17400.0,86.1708,86.2371,86.1376,86.1791,17400.0
2014-07-09 15:30:00,103.94,103.96,103.83,103.96,28800.0,86.1542,86.1708,86.063,86.1708,28800.0
2014-07-09 15:40:00,103.94,103.96,103.83,103.83,29000.0,86.1542,86.1708,86.063,86.063,29000.0
2014-07-09 15:50:00,103.83,103.95,103.78,103.91,65200.0,86.063,86.1625,86.0216,86.1293,65200.0
2014-07-10 09:30:00,102.83,102.86,102.5,102.57,35600.0,85.2341,85.259,84.9606,85.0186,35600.0
2014-07-10 09:40:00,102.64,102.92,102.55,102.81,22200.0,85.0767,85.3087,85.0021,85.2176,22200.0
2014-07-10 09:50:00,102.81,103.07,102.78,102.86,41000.0,85.2176,85.4331,85.1927,85.259,41000.0
2014-07-10 10:00:00,102.89,103.07,102.86,102.96,20000.0,85.2839,85.4331,85.259,85.3419,20000.0
2014-07-10 10:10:00,102.96,103.03,102.86,102.89,18600.0,85.3419,85.3999,85.259,85.2839,18600.0
2014-07-10 10:20:00,102.94,103.03,102.79,102.91,11000.0,85.3253,85.3999,85.201,85.3005,11000.0
2014-07-10 10:30:00,102.86,102.99,102.8,102.8,13600.0,85.259,85.3668,85.2093,85.2093,13600.0
2014-07-10 10:40:00,102.81,103.07,102.8,103.04,26800.0,85.2176,85.4331,85.2093,85.4082,26800.0
2014-07-10 10:50:00,102.99,103.15,102.94,103.15,9400.0,85.3668,85.4994,85.3253,85.4994,9400.0
2014-07-10 11:00:00,103.21,103.29,103.16,103.19,10000.0,85.5491,85.6154,85.5077,85.5325,10000.0
2014-07-10 11:10:00,103.22,103.29,103.21,103.25,6400.0,85.5574,85.6154,85.5491,85.5823,6400.0
2014-07-10 11:20:00,103.27,103.33,103.25,103.25,7400.0,85.5989,85.6486,85.5823,85.5823,7400.0
2014-07-10 11:30:00,103.18,103.25,103.17,103.23,12200.0,85.5243,85.5823,85.516,85.5657,12200.0
2014-07-10 11:40:00,103.29,103.29,103.11,103.11,12600.0,85.6154,85.6154,85.4662,85.4662,12600.0
2014-07-10 11:50:00,103.11,103.25,103.11,103.25,4400.0,85.4662,85.5823,85.4662,85.5823,4400.0
2014-07-10 12:00:00,103.27,103.35,103.21,103.3,5600.0,85.5989,85.6652,85.5491,85.6237,5600.0
2014-07-10 12:10:00,103.33,103.55,103.33,103.51,7200.0,85.6486,85.8309,85.6486,85.7978,7200.0
2014-07-10 12:20:00,103.47,103.6,103.47,103.58,6800.0,85.7646,85.8724,85.7646,85.8558,6800.0
2014-07-10 12:30:00,103.58,103.58,103.39,103.39,4000.0,85.8558,85.8558,85.6983,85.6983,4000.0
2014-07-10 12:40:00,103.39,103.49,103.35,103.35,6000.0,85.6983,85.7812,85.6652,85.6652,6000.0
2014-07-10 12:50:00,103.35,103.35,103.28,103.33,8800.0,85.6652,85.6652,85.6071,85.6486,8800.0
2014-07-10 13:00:00,103.34,103.36,103.29,103.29,13400.0,85.6569,85.6735,85.6154,85.6154,13400.0
2014-07-10 13:10:00,103.29,103.37,103.26,103.37,5200.0,85.6154,85.6817,85.5906,85.6817,5200.0
2014-07-10 13:20:00,103.35,103.52,103.3,103.46,23800.0,85.6652,85.8061,85.6237,85.7563,23800.0
2014-07-10 13:30:00,103.51,103.57,103.47,103.57,9000.0,85.7978,85.8475,85.7646,85.8475,9000.0
2014-07-10 13:40:00,103.61,103.69,103.51,103.64,42800.0,85.8807,85.947,85.7978,85.9055,42800.0
2014-07-10 13:50:00,103.58,103.69,103.58,103.65,17000.0,85.8558,85.947,85.8558,85.9138,17000.0
2014-07-10 14:00:00,103.65,103.71,103.62,103.66,22800.0,85.9138,85.9636,85.889,85.9221,22800.0
2014-07-10 14:10:00,103.67,103.72,103.61,103.66,22800.0,85.9304,85.9719,85.8807,85.9221,22800.0
2014-07-10 14:20:00,103.66,103.7,103.65,103.67,7000.0,85.9221,85.9553,85.9138,85.9304,7000.0
2014-07-10 14:30:00,103.67,103.68,103.55,103.65,34000.0,85.9304,85.9387,85.8309,85.9138,34000.0
2014-07-10 14:40:00,103.65,103.69,103.54,103.67,30000.0,85.9138,85.947,85.8227,85.9304,30000.0
2014-07-10 14:50:00,103.65,103.83,103.58,103.58,32200.0,85.9138,86.063,85.8558,85.8558,32200.0
2014-07-10 15:00:00,103.58,103.67,103.53,103.56,43400.0,85.8558,85.9304,85.8144,85.8392,43400.0
2014-07-10 15:10:00,103.6,103.6,103.39,103.46,17000.0,85.8724,85.8724,85.6983,85.7563,17000.0
2014-07-10 15:20:00,103.44,103.64,103.41,103.64,28200.0,85.7398,85.9055,85.7149,85.9055,28200.0
2014-07-10 15:30:00,103.63,103.81,103.58,103.81,47400.0,85.8973,86.0465,85.8558,86.0465,47400.0
2014-07-10 15:40:00,103.74,103.82,103.64,103.65,57600.0,85.9884,86.0547,85.9055,85.9138,57600.0
2014-07-10 15:50:00,103.66,103.91,103.55,103.7,199200.0,85.9221,86.1293,85.8309,85.9553,199200.0
2014-07-11 09:30:00,103.52,103.66,103.05,103.07,17600.0,85.8061,85.9221,85.4165,85.4331,17600.0
2014-07-11 09:40:00,103.08,103.1,102.89,103.07,5400.0,85.4414,85.4579,85.2839,85.4331,5400.0
2014-07-11 09:50:00,103.07,103.36,103.07,103.29,8800.0,85.4331,85.6735,85.4331,85.6154,8800.0
2014-07-11 10:00:00,103.27,103.42,103.23,103.42,8400.0,85.5989,85.7232,85.5657,85.7232,8400.0
2014-07-11 10:10:00,103.48,103.67,103.46,103.67,9600.0,85.7729,85.9304,85.7563,85.9304,9600.0
2014-07-11 10:20:00,103.64,103.66,103.56,103.6,3400.0,85.9055,85.9221,85.8392,85.8724,3400.0
2014-07-11 10:30:00,103.57,103.57,103.42,103.47,7800.0,85.8475,85.8475,85.7232,85.7646,7800.0
2014-07-11 10:40:00,103.4,103.52,103.32,103.44,11600.0,85.7066,85.8061,85.6403,85.7398,11600.0
2014-07-11 10:50:00,103.47,103.5,103.36,103.41,3200.0,85.7646,85.7895,85.6735,85.7149,3200.0
2014-07-11 11:00:00,103.38,103.42,103.29,103.42,10200.0,85.69,85.7232,85.6154,85.7232,10200.0
2014-07-11 11:10:00,103.41,103.46,103.33,103.42,2400.0,85.7149,85.7563,85.6486,85.7232,2400.0
2014-07-11 11:20:00,103.39,103.42,103.3,103.42,4400.0,85.6983,85.7232,85.6237,85.7232,4400.0
2014-07-11 11:30:00,103.42,103.57,103.42,103.54,3200.0,85.7232,85.8475,85.7232,85.8227,3200.0
2014-07-11 11:40:00,103.55,103.55,103.41,103.42,5000.0,85.8309,85.8309,85.7149,85.7232,5000.0
2014-07-11 11:50:00,103.42,103.5,103.36,103.36,16000.0,85.7232,85.7895,85.6735,85.6735,16000.0
2014-07-11 12:00:00,103.37,103.44,103.35,103.39,3200.0,85.6817,85.7398,85.6652,85.6983,3200.0
2014-07-11 12:10:00,103.39,103.46,103.38,103.46,23000.0,85.6983,85.7563,85.69,85.7563,23000.0
2014-07-11 12:20:00,103.46,103.46,103.4,103.42,2200.0,85.7563,85.7563,85.7066,85.7232,2200.0
2014-07-11 12:30:00,103.41,103.41,103.35,103.39,4600.0,85.7149,85.7149,85.6652,85.6983,4600.0
2014-07-11 12:40:00,103.39,103.45,103.32,103.39,4400.0,85.6983,85.7481,85.6403,85.6983,4400.0
2014-07-11 12:50:00,103.36,103.45,103.33,103.42,7800.0,85.6735,85.7481,85.6486,85.7232,7800.0
2014-07-11 13:00:00,103.42,103.56,103.42,103.52,6400.0,85.7232,85.8392,85.7232,85.8061,6400.0
2014-07-11 13:10:00,103.55,103.61,103.53,103.58,4000.0,85.8309,85.8807,85.8144,85.8558,4000.0
2014-07-11 13:20:00,103.61,103.67,103.58,103.63,10600.0,85.8807,85.9304,85.8558,85.8973,10600.0
2014-07-11 13:30:00,103.61,103.61,103.56,103.61,6600.0,85.8807,85.8807,85.8392,85.8807,6600.0
2014-07-11 13:40:00,103.61,103.67,103.6,103.65,2000.0,85.8807,85.9304,85.8724,85.9138,2000.0
2014-07-11 13:50:00,103.66,103.67,103.61,103.61,2000.0,85.9221,85.9304,85.8807,85.8807,2000.0
2014-07-11 14:00:00,103.61,103.64,103.59,103.61,9200.0,85.8807,85.9055,85.8641,85.8807,9200.0
2014-07-11 14:10:00,103.63,103.71,103.61,103.67,11800.0,85.8973,85.9636,85.8807,85.9304,11800.0
2014-07-11 14:20:00,103.67,103.82,103.67,103.79,10000.0,85.9304,86.0547,85.9304,86.0299,10000.0
2014-07-11 14:30:00,103.77,103.86,103.77,103.86,8200.0,86.0133,86.0879,86.0133,86.0879,8200.0
2014-07-11 14:40:00,103.85,103.86,103.79,103.81,19200.0,86.0796,86.0879,86.0299,86.0465,19200.0
2014-07-11 14:50:00,103.82,103.83,103.78,103.83,9000.0,86.0547,86.063,86.0216,86.063,9000.0
2014-07-11 15:00:00,103.83,103.9,103.81,103.9,14000.0,86.063,86.1211,86.0465,86.1211,14000.0
2014-07-11 15:10:00,103.89,103.95,103.85,103.92,18000.0,86.1128,86.1625,86.0796,86.1376,18000.0
2014-07-11 15:20:00,103.95,104.02,103.91,104.02,17000.0,86.1625,86.2205,86.1293,86.2205,17000.0
2014-07-11 15:30:00,104.03,104.03,103.94,103.97,21400.0,86.2288,86.2288,86.1542,86.1791,21400.0
2014-07-11 15:40:00,103.99,104.0,103.85,103.86,33400.0,86.1957,86.2039,86.0796,86.0879,33400.0
2014-07-11 15:50:00,103.86,104.1,103.86,104.02,121800.0,86.0879,86.2868,86.0879,86.2205,121800.0
2014-07-14 09:30:00,104.25,104.37,104.17,104.27,17400.0,86.4112,86.5106,86.3449,86.4277,17400.0
2014-07-14 09:40:00,104.3,104.47,104.24,104.44,7400.0,86.4526,86.5935,86.4029,86.5687,7400.0
2014-07-14 09:50:00,104.45,104.45,104.21,104.31,12200.0,86.5769,86.5769,86.378,86.4609,12200.0
2014-07-14 10:00:00,104.31,104.36,104.21,104.33,17400.0,86.4609,86.5023,86.378,86.4775,17400.0
2014-07-14 10:10:00,104.27,104.46,104.27,104.35,10200.0,86.4277,86.5852,86.4277,86.4941,10200.0
2014-07-14 10:20:00,104.33,104.33,104.13,104.16,8800.0,86.4775,86.4775,86.3117,86.3366,8800.0
2014-07-14 10:30:00,104.14,104.24,104.11,104.2,26400.0,86.32,86.4029,86.2951,86.3697,26400.0
2014-07-14 10:40:00,104.2,104.32,104.11,104.14,20400.0,86.3697,86.4692,86.2951,86.32,20400.0
2014-07-14 10:50:00,104.12,104.25,104.11,104.22,9600.0,86.3034,86.4112,86.2951,86.3863,9600.0
2014-07-14 11:00:00,104.21,104.24,104.17,104.22,4800.0,86.378,86.4029,86.3449,86.3863,4800.0
2014-07-14 11:10:00,104.23,104.23,104.17,104.21,6600.0,86.3946,86.3946,86.3449,86.378,6600.0
2014-07-14 11:20:00,104.17,104.17,104.12,104.16,11000.0,86.3449,86.3449,86.3034,86.3366,11000.0
2014-07-14 11:30:00,104.12,104.15,104.05,104.06,5600.0,86.3034,86.3283,86.2454,86.2537,5600.0
2014-07-14 11:40:00,104.05,104.16,104.05,104.14,18400.0,86.2454,86.3366,86.2454,86.32,18400.0
2014-07-14 11:50:00,104.12,104.16,104.04,104.1,8200.0,86.3034,86.3366,86.2371,86.2868,8200.0
2014-07-14 12:00:00,104.09,104.14,104.07,104.14,8000.0,86.2785,86.32,86.262,86.32,8000.0
2014-07-14 12:10:00,104.15,104.19,104.14,104.19,3000.0,86.3283,86.3614,86.32,86.3614,3000.0
2014-07-14 12:20:00,104.18,104.24,104.14,104.17,8400.0,86.3531,86.4029,86.32,86.3449,8400.0
2014-07-14 12:30:00,104.23,104.24,104.15,104.15,3200.0,86.3946,86.4029,86.3283,86.3283,3200.0
2014-07-14 12:40:00,104.17,104.26,104.17,104.23,1600.0,86.3449,86.4195,86.3449,86.3946,1600.0
2014-07-14 12:50:00,104.16,104.18,104.13,104.14,7400.0,86.3366,86.3531,86.3117,86.32,7400.0
2014-07-14 13:00:00,104.15,104.15,104.02,104.06,9200.0,86.3283,86.3283,86.2205,86.2537,9200.0
2014-07-14 13:10:00,104.06,104.07,104.02,104.06,4800.0,86.2537,86.262,86.2205,86.2537,4800.0
2014-07-14 13:20:00,104.06,104.07,104.03,104.06,4200.0,86.2537,86.262,86.2288,86.2537,4200.0
2014-07-14 13:30:00,104.05,104.07,104.0,104.0,9200.0,86.2454,86.262,86.2039,86.2039,9200.0
2014-07-14 13:40:00,104.04,104.06,104.0,104.0,6200.0,86.2371,86.2537,86.2039,86.2039,6200.0
2014-07-14 13:50:00,104.0,104.08,104.0,104.08,12200.0,86.2039,86.2703,86.2039,86.2703,12200.0
2014-07-14 14:00:00,104.06,104.16,104.05,104.14,8000.0,86.2537,86.3366,86.2454,86.32,8000.0
2014-07-14 14:10:00,104.13,104.18,104.06,104.18,12200.0,86.3117,86.3531,86.2537,86.3531,12200.0
2014-07-14 14:20:00,104.13,104.17,104.08,104.11,7400.0,86.3117,86.3449,86.2703,86.2951,7400.0
2014-07-14 14:30:00,104.07,104.08,104.02,104.08,8600.0,86.262,86.2703,86.2205,86.2703,8600.0
2014-07-14 14:40:00,104.11,104.14,104.11,104.11,6000.0,86.2951,86.32,86.2951,86.2951,6000.0
2014-07-14 14:50:00,104.12,104.12,104.06,104.09,10000.0,86.3034,86.3034,86.2537,86.2785,10000.0
2014-07-14 15:00:00,104.09,104.1,104.03,104.07,10800.0,86.2785,86.2868,86.2288,86.262,10800.0
2014-07-14 15:10:00,104.07,104.07,104.01,104.01,10600.0,86.262,86.262,86.2122,86.2122,10600.0
2014-07-14 15:20:00,104.01,104.05,104.01,104.03,21600.0,86.2122,86.2454,86.2122,86.2288,21600.0
2014-07-14 15:30:00,104.02,104.07,103.99,104.05,18400.0,86.2205,86.262,86.1957,86.2454,18400.0
2014-07-14 15:40:00,104.06,104.06,103.97,103.99,23400.0,86.2537,86.2537,86.1791,86.1957,23400.0
2014-07-14 15:50:00,103.99,104.01,103.96,104.01,45400.0,86.1957,86.2122,86.1708,86.2122,45400.0
2014-07-15 09:30:00,104.36,104.75,104.24,104.46,38800.0,86.5023,86.8256,86.4029,86.5852,38800.0
2014-07-15 09:40:00,104.46,104.58,104.24,104.26,49000.0,86.5852,86.6847,86.4029,86.4195,49000.0
2014-07-15 09:50:00,104.31,104.32,103.91,103.99,33400.0,86.4609,86.4692,86.1293,86.1957,33400.0
2014-07-15 10:00:00,104.09,104.13,103.75,103.8,35400.0,86.2785,86.3117,85.9967,86.0382,35400.0
2014-07-15 10:10:00,103.84,103.85,103.42,103.58,28600.0,86.0713,86.0796,85.7232,85.8558,28600.0
2014-07-15 10:20:00,103.58,103.61,103.36,103.45,31000.0,85.8558,85.8807,85.6735,85.7481,31000.0
2014-07-15 10:30:00,103.52,103.58,103.29,103.29,16000.0,85.8061,85.8558,85.6154,85.6154,16000.0
2014-07-15 10:40:00,103.26,103.26,103.0,103.0,27800.0,85.5906,85.5906,85.3751,85.3751,27800.0
2014-07-15 10:50:00,103.02,103.22,102.98,103.22,41600.0,85.3916,85.5574,85.3585,85.5574,41600.0
2014-07-15 11:00:00,103.17,103.28,103.15,103.21,16800.0,85.516,85.6071,85.4994,85.5491,16800.0
2014-07-15 11:10:00,103.21,103.42,103.21,103.37,20800.0,85.5491,85.7232,85.5491,85.6817,20800.0
2014-07-15 11:20:00,103.36,103.36,103.24,103.24,25600.0,85.6735,85.6735,85.574,85.574,25600.0
2014-07-15 11:30:00,103.26,103.3,103.11,103.11,19000.0,85.5906,85.6237,85.4662,85.4662,19000.0
2014-07-15 11:40:00,103.15,103.16,102.95,103.0,13400.0,85.4994,85.5077,85.3336,85.3751,13400.0
2014-07-15 11:50:00,102.98,103.01,102.69,102.69,26000.0,85.3585,85.3833,85.1181,85.1181,26000.0
2014-07-15 12:00:00,102.7,102.92,102.69,102.89,17800.0,85.1264,85.3087,85.1181,85.2839,17800.0
2014-07-15 12:10:00,102.85,102.96,102.77,102.93,10400.0,85.2507,85.3419,85.1844,85.317,10400.0
2014-07-15 12:20:00,102.94,103.04,102.85,102.92,13400.0,85.3253,85.4082,85.2507,85.3087,13400.0
2014-07-15 12:30:00,102.89,102.89,102.75,102.88,16200.0,85.2839,85.2839,85.1678,85.2756,16200.0
2014-07-15 12:40:00,102.88,102.94,102.82,102.91,21600.0,85.2756,85.3253,85.2259,85.3005,21600.0
2014-07-15 12:50:00,102.91,102.97,102.86,102.86,12600.0,85.3005,85.3502,85.259,85.259,12600.0
2014-07-15 13:00:00,102.86,102.95,102.81,102.89,11800.0,85.259,85.3336,85.2176,85.2839,11800.0
2014-07-15 13:10:00,102.88,103.01,102.88,102.91,47200.0,85.2756,85.3833,85.2756,85.3005,47200.0
2014-07-15 13:20:00,102.94,102.98,102.89,102.94,11800.0,85.3253,85.3585,85.2839,85.3253,11800.0
2014-07-15 13:30:00,102.95,103.14,102.92,103.05,25000.0,85.3336,85.4911,85.3087,85.4165,25000.0
2014-07-15 13:40:00,103.06,103.14,103.03,103.08,17800.0,85.4248,85.4911,85.3999,85.4414,17800.0
2014-07-15 13:50:00,103.11,103.14,102.91,103.0,30200.0,85.4662,85.4911,85.3005,85.3751,30200.0
2014-07-15 14:00:00,103.06,103.11,102.96,103.04,17200.0,85.4248,85.4662,85.3419,85.4082,17200.0
2014-07-15 14:10:00,103.05,103.38,103.05,103.38,14600.0,85.4165,85.69,85.4165,85.69,14600.0
2014-07-15 14:20:00,103.33,103.36,103.19,103.35,13800.0,85.6486,85.6735,85.5325,85.6652,13800.0
2014-07-15 14:30:00,103.32,103.36,103.11,103.11,27000.0,85.6403,85.6735,85.4662,85.4662,27000.0
2014-07-15 14:40:00,103.16,103.17,102.97,102.99,26800.0,85.5077,85.516,85.3502,85.3668,26800.0
2014-07-15 14:50:00,102.99,103.05,102.96,103.05,38800.0,85.3668,85.4165,85.3419,85.4165,38800.0
2014-07-15 15:00:00,103.06,103.08,102.91,102.94,25200.0,85.4248,85.4414,85.3005,85.3253,25200.0
2014-07-15 15:10:00,102.95,103.0,102.89,102.96,22800.0,85.3336,85.3751,85.2839,85.3419,22800.0
2014-07-15 15:20:00,103.0,103.03,102.94,102.97,37000.0,85.3751,85.3999,85.3253,85.3502,37000.0
2014-07-15 15:30:00,102.97,102.98,102.82,102.82,32800.0,85.3502,85.3585,85.2259,85.2259,32800.0
2014-07-15 15:40:00,102.83,102.89,102.81,102.86,55200.0,85.2341,85.2839,85.2176,85.259,55200.0
2014-07-15 15:50:00,102.86,102.87,102.77,102.78,118400.0,85.259,85.2673,85.1844,85.1927,118400.0
2014-07-16 09:30:00,103.38,103.6,103.07,103.19,25400.0,85.69,85.8724,85.4331,85.5325,25400.0
2014-07-16 09:40:00,103.23,103.25,102.61,102.63,26400.0,85.5657,85.5823,85.0518,85.0684,26400.0
2014-07-16 09:50:00,102.63,102.78,102.48,102.77,41200.0,85.0684,85.1927,84.944,85.1844,41200.0
2014-07-16 10:00:00,102.7,103.08,102.7,103.05,47200.0,85.1264,85.4414,85.1264,85.4165,47200.0
2014-07-16 10:10:00,103.03,103.33,103.02,103.19,74600.0,85.3999,85.6486,85.3916,85.5325,74600.0
2014-07-16 10:20:00,103.19,103.28,103.05,103.07,54000.0,85.5325,85.6071,85.4165,85.4331,54000.0
2014-07-16 10:30:00,103.1,103.28,103.06,103.15,32800.0,85.4579,85.6071,85.4248,85.4994,32800.0
2014-07-16 10:40:00,103.23,103.29,103.03,103.05,42200.0,85.5657,85.6154,85.3999,85.4165,42200.0
2014-07-16 10:50:00,103.04,103.25,103.03,103.12,29400.0,85.4082,85.5823,85.3999,85.4745,29400.0
2014-07-16 11:00:00,103.16,103.17,103.04,103.05,69600.0,85.5077,85.516,85.4082,85.4165,69600.0
2014-07-16 11:10:00,103.05,103.12,102.94,103.0,65000.0,85.4165,85.4745,85.3253,85.3751,65000.0
2014-07-16 11:20:00,102.99,103.03,102.94,103.0,33000.0,85.3668,85.3999,85.3253,85.3751,33000.0
2014-07-16 11:30:00,102.97,103.01,102.92,102.92,53800.0,85.3502,85.3833,85.3087,85.3087,53800.0
2014-07-16 11:40:00,102.9,102.99,102.89,102.97,18800.0,85.2922,85.3668,85.2839,85.3502,18800.0
2014-07-16 11:50:00,102.97,102.98,102.89,102.92,40800.0,85.3502,85.3585,85.2839,85.3087,40800.0
2014-07-16 12:00:00,102.92,103.21,102.92,103.21,15000.0,85.3087,85.5491,85.3087,85.5491,15000.0
2014-07-16 12:10:00,103.21,103.23,103.13,103.14,25600.0,85.5491,85.5657,85.4828,85.4911,25600.0
2014-07-16 12:20:00,103.15,103.17,103.1,103.13,9000.0,85.4994,85.516,85.4579,85.4828,9000.0
2014-07-16 12:30:00,103.13,103.2,103.1,103.1,20600.0,85.4828,85.5408,85.4579,85.4579,20600.0
2014-07-16 12:40:00,103.14,103.15,103.08,103.1,7800.0,85.4911,85.4994,85.4414,85.4579,7800.0
2014-07-16 12:50:00,103.06,103.09,102.83,102.95,41200.0,85.4248,85.4497,85.2341,85.3336,41200.0
2014-07-16 13:00:00,102.95,102.96,102.88,102.88,20800.0,85.3336,85.3419,85.2756,85.2756,20800.0
2014-07-16 13:10:00,102.88,102.94,102.86,102.94,14600.0,85.2756,85.3253,85.259,85.3253,14600.0
2014-07-16 13:20:00,102.94,103.05,102.91,103.05,25200.0,85.3253,85.4165,85.3005,85.4165,25200.0
2014-07-16 13:30:00,103.02,103.17,103.02,103.08,16000.0,85.3916,85.516,85.3916,85.4414,16000.0
2014-07-16 13:40:00,103.08,103.19,103.08,103.11,12000.0,85.4414,85.5325,85.4414,85.4662,12000.0
2014-07-16 13:50:00,103.14,103.15,103.08,103.09,22000.0,85.4911,85.4994,85.4414,85.4497,22000.0
2014-07-16 14:00:00,103.08,103.14,103.06,103.08,21600.0,85.4414,85.4911,85.4248,85.4414,21600.0
2014-07-16 14:10:00,103.08,103.08,102.99,103.01,44400.0,85.4414,85.4414,85.3668,85.3833,44400.0
2014-07-16 14:20:00,102.98,103.02,102.96,103.01,18400.0,85.3585,85.3916,85.3419,85.3833,18400.0
2014-07-16 14:30:00,103.03,103.03,102.82,102.82,26200.0,85.3999,85.3999,85.2259,85.2259,26200.0
2014-07-16 14:40:00,102.83,102.92,102.77,102.79,25000.0,85.2341,85.3087,85.1844,85.201,25000.0
2014-07-16 14:50:00,102.78,102.89,102.74,102.78,34400.0,85.1927,85.2839,85.1595,85.1927,34400.0
2014-07-16 15:00:00,102.79,102.86,102.73,102.74,38400.0,85.201,85.259,85.1513,85.1595,38400.0
2014-07-16 15:10:00,102.75,102.77,102.67,102.72,41600.0,85.1678,85.1844,85.1015,85.143,41600.0
2014-07-16 15:20:00,102.72,102.77,102.64,102.76,53600.0,85.143,85.1844,85.0767,85.1761,53600.0
2014-07-16 15:30:00,102.77,102.83,102.73,102.77,73600.0,85.1844,85.2341,85.1513,85.1844,73600.0
2014-07-16 15:40:00,102.77,102.81,102.72,102.75,78600.0,85.1844,85.2176,85.143,85.1678,78600.0
2014-07-16 15:50:00,102.75,102.88,102.75,102.81,139600.0,85.1678,85.2756,85.1678,85.2176,139600.0
2014-07-17 09:30:00,102.51,104.88,102.51,104.86,117400.0,84.9689,86.9334,84.9689,86.9168,117400.0
2014-07-17 09:40:00,104.86,104.86,103.27,103.42,45800.0,86.9168,86.9168,85.5989,85.7232,45800.0
2014-07-17 09:50:00,103.41,104.39,103.23,104.02,48800.0,85.7149,86.5272,85.5657,86.2205,48800.0
2014-07-17 10:00:00,104.02,104.02,103.27,103.79,15800.0,86.2205,86.2205,85.5989,86.0299,15800.0
2014-07-17 10:10:00,103.67,103.67,103.38,103.54,18000.0,85.9304,85.9304,85.69,85.8227,18000.0
2014-07-17 10:20:00,103.61,103.91,103.61,103.9,18600.0,85.8807,86.1293,85.8807,86.1211,18600.0
2014-07-17 10:30:00,103.87,103.89,103.6,103.6,24000.0,86.0962,86.1128,85.8724,85.8724,24000.0
2014-07-17 10:40:00,103.63,103.64,103.5,103.5,13400.0,85.8973,85.9055,85.7895,85.7895,13400.0
2014-07-17 10:50:00,103.53,103.64,103.46,103.52,19400.0,85.8144,85.9055,85.7563,85.8061,19400.0
2014-07-17 11:00:00,103.55,103.61,103.42,103.44,17000.0,85.8309,85.8807,85.7232,85.7398,17000.0
2014-07-17 11:10:00,103.42,103.48,103.3,103.47,14400.0,85.7232,85.7729,85.6237,85.7646,14400.0
2014-07-17 11:20:00,103.43,103.43,103.18,103.2,32800.0,85.7315,85.7315,85.5243,85.5408,32800.0
2014-07-17 11:30:00,103.17,103.39,103.11,103.33,35600.0,85.516,85.6983,85.4662,85.6486,35600.0
2014-07-17 11:40:00,103.33,103.53,103.27,103.5,22000.0,85.6486,85.8144,85.5989,85.7895,22000.0
2014-07-17 11:50:00,103.5,103.55,103.33,103.33,18800.0,85.7895,85.8309,85.6486,85.6486,18800.0
2014-07-17 12:00:00,103.35,103.35,103.11,103.22,21000.0,85.6652,85.6652,85.4662,85.5574,21000.0
2014-07-17 12:10:00,103.2,103.4,103.2,103.38,20400.0,85.5408,85.7066,85.5408,85.69,20400.0
2014-07-17 12:20:00,103.32,103.49,103.27,103.48,59400.0,85.6403,85.7812,85.5989,85.7729,59400.0
2014-07-17 12:30:00,103.47,103.47,103.31,103.36,36200.0,85.7646,85.7646,85.632,85.6735,36200.0
2014-07-17 12:40:00,103.33,103.36,103.24,103.33,19800.0,85.6486,85.6735,85.574,85.6486,19800.0
2014-07-17 12:50:00,103.29,103.42,103.27,103.39,12400.0,85.6154,85.7232,85.5989,85.6983,12400.0
2014-07-17 13:00:00,103.41,103.49,103.38,103.42,14600.0,85.7149,85.7812,85.69,85.7232,14600.0
2014-07-17 13:10:00,103.47,103.56,103.42,103.44,17000.0,85.7646,85.8392,85.7232,85.7398,17000.0
2014-07-17 13:20:00,103.46,103.52,103.32,103.32,11000.0,85.7563,85.8061,85.6403,85.6403,11000.0
2014-07-17 13:30:00,103.38,103.43,103.08,103.08,22200.0,85.69,85.7315,85.4414,85.4414,22200.0
2014-07-17 13:40:00,103.09,103.22,103.05,103.17,10400.0,85.4497,85.5574,85.4165,85.516,10400.0
2014-07-17 13:50:00,103.17,103.19,103.04,103.04,7600.0,85.516,85.5325,85.4082,85.4082,7600.0
2014-07-17 14:00:00,103.04,103.04,102.76,102.83,32600.0,85.4082,85.4082,85.1761,85.2341,32600.0
2014-07-17 14:10:00,102.9,103.26,102.89,103.23,17600.0,85.2922,85.5906,85.2839,85.5657,17600.0
2014-07-17 14:20:00,103.23,103.76,103.23,103.74,78400.0,85.5657,86.005,85.5657,85.9884,78400.0
2014-07-17 14:30:00,103.74,104.16,103.73,104.05,80600.0,85.9884,86.3366,85.9801,86.2454,80600.0
2014-07-17 14:40:00,104.06,104.42,103.97,104.17,80600.0,86.2537,86.5521,86.1791,86.3449,80600.0
2014-07-17 14:50:00,104.21,104.21,103.93,104.17,17600.0,86.378,86.378,86.1459,86.3449,17600.0
2014-07-17 15:00:00,104.11,104.38,104.06,104.17,66400.0,86.2951,86.5189,86.2537,86.3449,66400.0
2014-07-17 15:10:00,104.13,104.13,103.71,103.78,54000.0,86.3117,86.3117,85.9636,86.0216,54000.0
2014-07-17 15:20:00,103.81,103.97,103.77,103.91,45200.0,86.0465,86.1791,86.0133,86.1293,45200.0
2014-07-17 15:30:00,103.88,103.88,103.72,103.81,73200.0,86.1045,86.1045,85.9719,86.0465,73200.0
2014-07-17 15:40:00,103.79,103.85,103.54,103.85,65200.0,86.0299,86.0796,85.8227,86.0796,65200.0
2014-07-17 15:50:00,103.84,103.98,103.76,103.9,176600.0,86.0713,86.1874,86.005,86.1211,176600.0
2014-07-18 09:30:00,104.1,104.71,103.98,104.47,146600.0,86.2868,86.7924,86.1874,86.5935,146600.0
2014-07-18 09:40:00,104.42,104.51,104.21,104.35,46400.0,86.5521,86.6267,86.378,86.4941,46400.0
2014-07-18 09:50:00,104.38,104.54,104.34,104.42,70200.0,86.5189,86.6515,86.4858,86.5521,70200.0
2014-07-18 10:00:00,104.46,104.67,104.42,104.59,69400.0,86.5852,86.7593,86.5521,86.693,69400.0
2014-07-18 10:10:00,104.63,104.69,104.36,104.64,36000.0,86.7261,86.7759,86.5023,86.7344,36000.0
2014-07-18 10:20:00,104.7,104.84,104.67,104.84,23000.0,86.7842,86.9002,86.7593,86.9002,23000.0
2014-07-18 10:30:00,104.86,104.91,104.7,104.71,19400.0,86.9168,86.9582,86.7842,86.7924,19400.0
2014-07-18 10:40:00,104.71,104.76,104.63,104.73,20400.0,86.7924,86.8339,86.7261,86.809,20400.0
2014-07-18 10:50:00,104.72,104.94,104.71,104.91,10600.0,86.8007,86.9831,86.7924,86.9582,10600.0
2014-07-18 11:00:00,104.92,104.92,104.74,104.79,16200.0,86.9665,86.9665,86.8173,86.8588,16200.0
2014-07-18 11:10:00,104.73,104.89,104.72,104.83,38800.0,86.809,86.9416,86.8007,86.8919,38800.0
2014-07-18 11:20:00,104.83,104.85,104.74,104.79,8600.0,86.8919,86.9085,86.8173,86.8588,8600.0
2014-07-18 11:30:00,104.8,104.83,104.69,104.82,17800.0,86.867,86.8919,86.7759,86.8836,17800.0
2014-07-18 11:40:00,104.77,105.25,104.77,105.2,85000.0,86.8422,87.24,86.8422,87.1986,85000.0
2014-07-18 11:50:00,105.2,105.22,104.93,104.93,5200.0,87.1986,87.2152,86.9748,86.9748,5200.0
2014-07-18 12:00:00,104.94,105.02,104.94,105.02,9000.0,86.9831,87.0494,86.9831,87.0494,9000.0
2014-07-18 12:10:00,104.97,105.04,104.92,105.04,10800.0,87.008,87.066,86.9665,87.066,10800.0
2014-07-18 12:20:00,105.03,105.05,104.97,105.05,7400.0,87.0577,87.0743,87.008,87.0743,7400.0
2014-07-18 12:30:00,105.05,105.05,104.95,104.97,7200.0,87.0743,87.0743,86.9914,87.008,7200.0
2014-07-18 12:40:00,104.95,105.07,104.93,105.07,3800.0,86.9914,87.0908,86.9748,87.0908,3800.0
2014-07-18 12:50:00,105.01,105.03,104.96,104.98,8400.0,87.0411,87.0577,86.9997,87.0162,8400.0
2014-07-18 13:00:00,104.97,104.97,104.85,104.85,5600.0,87.008,87.008,86.9085,86.9085,5600.0
2014-07-18 13:10:00,104.83,104.83,104.67,104.74,14000.0,86.8919,86.8919,86.7593,86.8173,14000.0
2014-07-18 13:20:00,104.73,104.79,104.71,104.78,7800.0,86.809,86.8588,86.7924,86.8505,7800.0
2014-07-18 13:30:00,104.78,104.93,104.78,104.88,6800.0,86.8505,86.9748,86.8505,86.9334,6800.0
2014-07-18 13:40:00,104.89,104.97,104.89,104.97,17600.0,86.9416,87.008,86.9416,87.008,17600.0
2014-07-18 13:50:00,104.92,104.96,104.83,104.95,5600.0,86.9665,86.9997,86.8919,86.9914,5600.0
2014-07-18 14:00:00,104.92,104.92,104.81,104.83,5000.0,86.9665,86.9665,86.8753,86.8919,5000.0
2014-07-18 14:10:00,104.86,104.91,104.85,104.91,4400.0,86.9168,86.9582,86.9085,86.9582,4400.0
2014-07-18 14:20:00,104.88,104.98,104.86,104.94,9400.0,86.9334,87.0162,86.9168,86.9831,9400.0
2014-07-18 14:30:00,104.95,105.02,104.92,104.99,20000.0,86.9914,87.0494,86.9665,87.0245,20000.0
2014-07-18 14:40:00,104.95,104.98,104.92,104.98,8600.0,86.9914,87.0162,86.9665,87.0162,8600.0
2014-07-18 14:50:00,105.0,105.03,104.95,104.95,19200.0,87.0328,87.0577,86.9914,86.9914,19200.0
2014-07-18 15:00:00,104.95,105.02,104.95,105.02,55400.0,86.9914,87.0494,86.9914,87.0494,55400.0
2014-07-18 15:10:00,105.0,105.02,104.93,104.95,35000.0,87.0328,87.0494,86.9748,86.9914,35000.0
2014-07-18 15:20:00,104.94,104.96,104.81,104.83,29000.0,86.9831,86.9997,86.8753,86.8919,29000.0
2014-07-18 15:30:00,104.85,104.89,104.83,104.85,26600.0,86.9085,86.9416,86.8919,86.9085,26600.0
2014-07-18 15:40:00,104.85,104.86,104.77,104.82,47600.0,86.9085,86.9168,86.8422,86.8836,47600.0
2014-07-18 15:50:00,104.81,104.86,104.71,104.78,114800.0,86.8753,86.9168,86.7924,86.8505,114800.0
2014-07-21 09:30:00,104.3,104.56,104.11,104.26,44400.0,86.4526,86.6681,86.2951,86.4195,44400.0
2014-07-21 09:40:00,104.26,104.6,104.25,104.6,20400.0,86.4195,86.7013,86.4112,86.7013,20400.0
2014-07-21 09:50:00,104.52,104.91,104.44,104.77,21000.0,86.635,86.9582,86.5687,86.8422,21000.0
2014-07-21 10:00:00,104.72,104.72,104.48,104.54,32800.0,86.8007,86.8007,86.6018,86.6515,32800.0
2014-07-21 10:10:00,104.52,104.61,104.5,104.53,31800.0,86.635,86.7096,86.6184,86.6432,31800.0
2014-07-21 10:20:00,104.53,104.66,104.5,104.55,22000.0,86.6432,86.751,86.6184,86.6598,22000.0
2014-07-21 10:30:00,104.52,104.56,104.5,104.5,32600.0,86.635,86.6681,86.6184,86.6184,32600.0
2014-07-21 10:40:00,104.52,104.52,104.22,104.25,32600.0,86.635,86.635,86.3863,86.4112,32600.0
2014-07-21 10:50:00,104.25,104.36,104.25,104.29,13600.0,86.4112,86.5023,86.4112,86.4443,13600.0
2014-07-21 11:00:00,104.25,104.36,104.21,104.3,16600.0,86.4112,86.5023,86.378,86.4526,16600.0
2014-07-21 11:10:00,104.29,104.29,104.11,104.16,32000.0,86.4443,86.4443,86.2951,86.3366,32000.0
2014-07-21 11:20:00,104.17,104.43,104.14,104.43,8000.0,86.3449,86.5604,86.32,86.5604,8000.0
2014-07-21 11:30:00,104.39,104.43,104.29,104.32,27200.0,86.5272,86.5604,86.4443,86.4692,27200.0
2014-07-21 11:40:00,104.32,104.42,104.32,104.39,19800.0,86.4692,86.5521,86.4692,86.5272,19800.0
2014-07-21 11:50:00,104.41,104.46,104.36,104.44,17800.0,86.5438,86.5852,86.5023,86.5687,17800.0
2014-07-21 12:00:00,104.46,104.49,104.32,104.32,51000.0,86.5852,86.6101,86.4692,86.4692,51000.0
2014-07-21 12:10:00,104.32,104.33,104.17,104.18,30200.0,86.4692,86.4775,86.3449,86.3531,30200.0
2014-07-21 12:20:00,104.18,104.21,104.17,104.17,20600.0,86.3531,86.378,86.3449,86.3449,20600.0
2014-07-21 12:30:00,104.17,104.3,104.17,104.22,9000.0,86.3449,86.4526,86.3449,86.3863,9000.0
2014-07-21 12:40:00,104.22,104.23,104.17,104.2,10800.0,86.3863,86.3946,86.3449,86.3697,10800.0
2014-07-21 12:50:00,104.18,104.23,104.17,104.2,15000.0,86.3531,86.3946,86.3449,86.3697,15000.0
2014-07-21 13:00:00,104.22,104.25,104.17,104.25,8400.0,86.3863,86.4112,86.3449,86.4112,8400.0
2014-07-21 13:10:00,104.26,104.34,104.26,104.29,12400.0,86.4195,86.4858,86.4195,86.4443,12400.0
2014-07-21 13:20:00,104.28,104.58,104.28,104.58,23600.0,86.436,86.6847,86.436,86.6847,23600.0
2014-07-21 13:30:00,104.56,104.64,104.55,104.58,6800.0,86.6681,86.7344,86.6598,86.6847,6800.0
2014-07-21 13:40:00,104.58,104.7,104.58,104.66,15200.0,86.6847,86.7842,86.6847,86.751,15200.0
2014-07-21 13:50:00,104.64,104.67,104.61,104.67,7400.0,86.7344,86.7593,86.7096,86.7593,7400.0
2014-07-21 14:00:00,104.67,104.67,104.63,104.64,23400.0,86.7593,86.7593,86.7261,86.7344,23400.0
2014-07-21 14:10:00,104.66,104.68,104.51,104.51,10600.0,86.751,86.7676,86.6267,86.6267,10600.0
2014-07-21 14:20:00,104.53,104.58,104.53,104.58,19400.0,86.6432,86.6847,86.6432,86.6847,19400.0
2014-07-21 14:30:00,104.54,104.61,104.51,104.51,15400.0,86.6515,86.7096,86.6267,86.6267,15400.0
2014-07-21 14:40:00,104.53,104.58,104.53,104.57,21800.0,86.6432,86.6847,86.6432,86.6764,21800.0
2014-07-21 14:50:00,104.58,104.61,104.53,104.55,28800.0,86.6847,86.7096,86.6432,86.6598,28800.0
2014-07-21 15:00:00,104.57,104.57,104.35,104.42,78800.0,86.6764,86.6764,86.4941,86.5521,78800.0
2014-07-21 15:10:00,104.43,104.5,104.37,104.46,35200.0,86.5604,86.6184,86.5106,86.5852,35200.0
2014-07-21 15:20:00,104.44,104.44,104.37,104.37,22600.0,86.5687,86.5687,86.5106,86.5106,22600.0
2014-07-21 15:30:00,104.36,104.36,104.31,104.33,30200.0,86.5023,86.5023,86.4609,86.4775,30200.0
2014-07-21 15:40:00,104.34,104.36,104.27,104.27,31600.0,86.4858,86.5023,86.4277,86.4277,31600.0
2014-07-21 15:50:00,104.27,104.55,104.27,104.39,146800.0,86.4277,86.6598,86.4277,86.5272,146800.0
2014-07-22 09:30:00,104.64,104.92,104.48,104.71,36600.0,86.7344,86.9665,86.6018,86.7924,36600.0
2014-07-22 09:40:00,104.79,104.83,104.63,104.83,32000.0,86.8588,86.8919,86.7261,86.8919,32000.0
2014-07-22 09:50:00,104.86,104.95,104.63,104.72,17000.0,86.9168,86.9914,86.7261,86.8007,17000.0
2014-07-22 10:00:00,104.76,105.0,104.75,104.97,38800.0,86.8339,87.0328,86.8256,87.008,38800.0
2014-07-22 10:10:00,104.98,105.06,104.89,105.06,25800.0,87.0162,87.0826,86.9416,87.0826,25800.0
2014-07-22 10:20:00,105.05,105.08,104.98,105.06,17800.0,87.0743,87.0991,87.0162,87.0826,17800.0
2014-07-22 10:30:00,105.02,105.17,105.0,105.15,47400.0,87.0494,87.1737,87.0328,87.1572,47400.0
2014-07-22 10:40:00,105.14,105.25,105.1,105.24,23800.0,87.1489,87.24,87.1157,87.2318,23800.0
2014-07-22 10:50:00,105.24,105.38,105.23,105.36,29200.0,87.2318,87.3478,87.2235,87.3312,29200.0
2014-07-22 11:00:00,105.38,105.55,105.34,105.5,23400.0,87.3478,87.4887,87.3146,87.4473,23400.0
2014-07-22 11:10:00,105.51,105.54,105.45,105.51,24200.0,87.4556,87.4804,87.4058,87.4556,24200.0
2014-07-22 11:20:00,105.52,105.52,105.47,105.5,12200.0,87.4638,87.4638,87.4224,87.4473,12200.0
2014-07-22 11:30:00,105.47,105.48,105.3,105.34,13400.0,87.4224,87.4307,87.2815,87.3146,13400.0
2014-07-22 11:40:00,105.31,105.4,105.3,105.3,11200.0,87.2898,87.3644,87.2815,87.2815,11200.0
2014-07-22 11:50:00,105.28,105.3,105.03,105.04,11600.0,87.2649,87.2815,87.0577,87.066,11600.0
2014-07-22 12:00:00,105.03,105.12,105.02,105.02,11200.0,87.0577,87.1323,87.0494,87.0494,11200.0
2014-07-22 12:10:00,105.02,105.13,105.02,105.08,22600.0,87.0494,87.1406,87.0494,87.0991,22600.0
2014-07-22 12:20:00,105.08,105.16,105.06,105.11,10800.0,87.0991,87.1654,87.0826,87.124,10800.0
2014-07-22 12:30:00,105.11,105.27,105.08,105.24,17800.0,87.124,87.2566,87.0991,87.2318,17800.0
2014-07-22 12:40:00,105.24,105.24,105.11,105.17,5200.0,87.2318,87.2318,87.124,87.1737,5200.0
2014-07-22 12:50:00,105.16,105.16,105.11,105.15,5400.0,87.1654,87.1654,87.124,87.1572,5400.0
2014-07-22 13:00:00,105.1,105.14,105.07,105.11,21200.0,87.1157,87.1489,87.0908,87.124,21200.0
2014-07-22 13:10:00,105.14,105.21,105.13,105.19,7000.0,87.1489,87.2069,87.1406,87.1903,7000.0
2014-07-22 13:20:00,105.19,105.21,105.13,105.21,8600.0,87.1903,87.2069,87.1406,87.2069,8600.0
2014-07-22 13:30:00,105.17,105.21,105.14,105.21,7000.0,87.1737,87.2069,87.1489,87.2069,7000.0
2014-07-22 13:40:00,105.19,105.21,105.16,105.2,5800.0,87.1903,87.2069,87.1654,87.1986,5800.0
2014-07-22 13:50:00,105.2,105.2,105.13,105.16,9000.0,87.1986,87.1986,87.1406,87.1654,9000.0
2014-07-22 14:00:00,105.17,105.22,105.17,105.22,8200.0,87.1737,87.2152,87.1737,87.2152,8200.0
2014-07-22 14:10:00,105.21,105.28,105.2,105.21,30400.0,87.2069,87.2649,87.1986,87.2069,30400.0
2014-07-22 14:20:00,105.19,105.35,105.19,105.34,12000.0,87.1903,87.3229,87.1903,87.3146,12000.0
2014-07-22 14:30:00,105.3,105.32,105.17,105.18,22000.0,87.2815,87.2981,87.1737,87.182,22000.0
2014-07-22 14:40:00,105.19,105.2,105.05,105.06,28000.0,87.1903,87.1986,87.0743,87.0826,28000.0
2014-07-22 14:50:00,105.05,105.05,104.93,104.99,9400.0,87.0743,87.0743,86.9748,87.0245,9400.0
2014-07-22 15:00:00,104.98,105.08,104.98,105.08,14400.0,87.0162,87.0991,87.0162,87.0991,14400.0
2014-07-22 15:10:00,105.07,105.07,105.01,105.04,19600.0,87.0908,87.0908,87.0411,87.066,19600.0
2014-07-22 15:20:00,104.99,105.03,104.95,104.95,27400.0,87.0245,87.0577,86.9914,86.9914,27400.0
2014-07-22 15:30:00,104.97,105.02,104.91,104.91,22800.0,87.008,87.0494,86.9582,86.9582,22800.0
2014-07-22 15:40:00,104.92,104.94,104.82,104.86,30200.0,86.9665,86.9831,86.8836,86.9168,30200.0
2014-07-22 15:50:00,104.86,105.13,104.86,105.06,182600.0,86.9168,87.1406,86.9168,87.0826,182600.0
2014-07-23 09:30:00,105.08,105.5,104.94,105.37,43600.0,87.0991,87.4473,86.9831,87.3395,43600.0
2014-07-23 09:40:00,105.37,105.49,105.23,105.45,48200.0,87.3395,87.439,87.2235,87.4058,48200.0
2014-07-23 09:50:00,105.5,105.56,105.36,105.42,32200.0,87.4473,87.497,87.3312,87.381,32200.0
2014-07-23 10:00:00,105.39,105.42,105.27,105.34,15000.0,87.3561,87.381,87.2566,87.3146,15000.0
2014-07-23 10:10:00,105.38,105.53,105.32,105.48,11600.0,87.3478,87.4721,87.2981,87.4307,11600.0
2014-07-23 10:20:00,105.51,105.65,105.42,105.65,16800.0,87.4556,87.5716,87.381,87.5716,16800.0
2014-07-23 10:30:00,105.67,105.83,105.58,105.75,42600.0,87.5882,87.7208,87.5136,87.6545,42600.0
2014-07-23 10:40:00,105.79,105.79,105.7,105.74,11600.0,87.6876,87.6876,87.613,87.6462,11600.0
2014-07-23 10:50:00,105.79,105.79,105.5,105.5,10000.0,87.6876,87.6876,87.4473,87.4473,10000.0
2014-07-23 11:00:00,105.52,105.52,105.33,105.39,63800.0,87.4638,87.4638,87.3064,87.3561,63800.0
2014-07-23 11:10:00,105.41,105.5,105.38,105.41,28600.0,87.3727,87.4473,87.3478,87.3727,28600.0
2014-07-23 11:20:00,105.41,105.54,105.39,105.51,28000.0,87.3727,87.4804,87.3561,87.4556,28000.0
2014-07-23 11:30:00,105.53,105.64,105.51,105.56,12000.0,87.4721,87.5633,87.4556,87.497,12000.0
2014-07-23 11:40:00,105.57,105.62,105.55,105.58,15000.0,87.5053,87.5467,87.4887,87.5136,15000.0
2014-07-23 11:50:00,105.57,105.76,105.57,105.61,21600.0,87.5053,87.6628,87.5053,87.5384,21600.0
2014-07-23 12:00:00,105.6,105.61,105.42,105.44,15200.0,87.5302,87.5384,87.381,87.3975,15200.0
2014-07-23 12:10:00,105.44,105.56,105.42,105.56,7800.0,87.3975,87.497,87.381,87.497,7800.0
2014-07-23 12:20:00,105.56,105.58,105.46,105.49,9000.0,87.497,87.5136,87.4141,87.439,9000.0
2014-07-23 12:30:00,105.48,105.53,105.39,105.39,11800.0,87.4307,87.4721,87.3561,87.3561,11800.0
2014-07-23 12:40:00,105.38,105.48,105.35,105.41,11400.0,87.3478,87.4307,87.3229,87.3727,11400.0
2014-07-23 12:50:00,105.36,105.51,105.36,105.51,18200.0,87.3312,87.4556,87.3312,87.4556,18200.0
2014-07-23 13:00:00,105.45,105.45,105.24,105.27,24200.0,87.4058,87.4058,87.2318,87.2566,24200.0
2014-07-23 13:10:00,105.26,105.27,105.19,105.2,23400.0,87.2483,87.2566,87.1903,87.1986,23400.0
2014-07-23 13:20:00,105.2,105.2,105.11,105.14,37600.0,87.1986,87.1986,87.124,87.1489,37600.0
2014-07-23 13:30:00,105.19,105.28,105.15,105.17,9800.0,87.1903,87.2649,87.1572,87.1737,9800.0
2014-07-23 13:40:00,105.15,105.2,105.02,105.02,14400.0,87.1572,87.1986,87.0494,87.0494,14400.0
2014-07-23 13:50:00,105.02,105.03,104.94,104.94,32800.0,87.0494,87.0577,86.9831,86.9831,32800.0
2014-07-23 14:00:00,104.95,104.99,104.86,104.89,36400.0,86.9914,87.0245,86.9168,86.9416,36400.0
2014-07-23 14:10:00,104.88,105.0,104.88,104.93,47200.0,86.9334,87.0328,86.9334,86.9748,47200.0
2014-07-23 14:20:00,104.94,105.08,104.94,105.04,31400.0,86.9831,87.0991,86.9831,87.066,31400.0
2014-07-23 14:30:00,105.02,105.07,105.01,105.02,33400.0,87.0494,87.0908,87.0411,87.0494,33400.0
2014-07-23 14:40:00,105.07,105.09,105.01,105.09,30400.0,87.0908,87.1074,87.0411,87.1074,30400.0
2014-07-23 14:50:00,105.08,105.08,104.95,105.0,38600.0,87.0991,87.0991,86.9914,87.0328,38600.0
2014-07-23 15:00:00,105.01,105.03,104.91,105.01,34000.0,87.0411,87.0577,86.9582,87.0411,34000.0
2014-07-23 15:10:00,105.03,105.12,105.0,105.0,27200.0,87.0577,87.1323,87.0328,87.0328,27200.0
2014-07-23 15:20:00,105.01,105.08,105.0,105.04,59800.0,87.0411,87.0991,87.0328,87.066,59800.0
2014-07-23 15:30:00,105.04,105.12,105.04,105.11,41000.0,87.066,87.1323,87.066,87.124,41000.0
2014-07-23 15:40:00,105.12,105.26,105.12,105.2,98800.0,87.1323,87.2483,87.1323,87.1986,98800.0
2014-07-23 15:50:00,105.17,105.25,105.11,105.17,141800.0,87.1737,87.24,87.124,87.1737,141800.0
2014-07-24 09:30:00,105.0,105.46,104.89,105.24,21600.0,87.0328,87.4141,86.9416,87.2318,21600.0
2014-07-24 09:40:00,105.2,105.2,104.95,105.1,17400.0,87.1986,87.1986,86.9914,87.1157,17400.0
2014-07-24 09:50:00,105.18,105.2,105.07,105.11,9400.0,87.182,87.1986,87.0908,87.124,9400.0
2014-07-24 10:00:00,105.01,105.21,104.98,105.15,16800.0,87.0411,87.2069,87.0162,87.1572,16800.0
2014-07-24 10:10:00,105.13,105.39,105.12,105.39,18400.0,87.1406,87.3561,87.1323,87.3561,18400.0
2014-07-24 10:20:00,105.42,105.49,105.33,105.49,12400.0,87.381,87.439,87.3064,87.439,12400.0
2014-07-24 10:30:00,105.48,105.66,105.42,105.57,33200.0,87.4307,87.5799,87.381,87.5053,33200.0
2014-07-24 10:40:00,105.57,105.66,105.55,105.57,22200.0,87.5053,87.5799,87.4887,87.5053,22200.0
2014-07-24 10:50:00,105.56,105.58,105.46,105.53,9000.0,87.497,87.5136,87.4141,87.4721,9000.0
2014-07-24 11:00:00,105.5,105.58,105.39,105.39,11400.0,87.4473,87.5136,87.3561,87.3561,11400.0
2014-07-24 11:10:00,105.44,105.49,105.39,105.41,3400.0,87.3975,87.439,87.3561,87.3727,3400.0
2014-07-24 11:20:00,105.43,105.53,105.43,105.5,8200.0,87.3892,87.4721,87.3892,87.4473,8200.0
2014-07-24 11:30:00,105.5,105.54,105.46,105.46,12400.0,87.4473,87.4804,87.4141,87.4141,12400.0
2014-07-24 11:40:00,105.48,105.52,105.45,105.49,19000.0,87.4307,87.4638,87.4058,87.439,19000.0
2014-07-24 11:50:00,105.48,105.51,105.44,105.44,18800.0,87.4307,87.4556,87.3975,87.3975,18800.0
2014-07-24 12:00:00,105.41,105.46,105.29,105.29,19600.0,87.3727,87.4141,87.2732,87.2732,19600.0
2014-07-24 12:10:00,105.29,105.31,105.21,105.23,6000.0,87.2732,87.2898,87.2069,87.2235,6000.0
2014-07-24 12:20:00,105.23,105.31,105.22,105.24,13000.0,87.2235,87.2898,87.2152,87.2318,13000.0
2014-07-24 12:30:00,105.23,105.3,105.23,105.23,8400.0,87.2235,87.2815,87.2235,87.2235,8400.0
2014-07-24 12:40:00,105.24,105.3,105.24,105.29,4200.0,87.2318,87.2815,87.2318,87.2732,4200.0
2014-07-24 12:50:00,105.26,105.26,105.22,105.25,5400.0,87.2483,87.2483,87.2152,87.24,5400.0
2014-07-24 13:00:00,105.22,105.25,105.09,105.15,12400.0,87.2152,87.24,87.1074,87.1572,12400.0
2014-07-24 13:10:00,105.11,105.18,105.11,105.14,11400.0,87.124,87.182,87.124,87.1489,11400.0
2014-07-24 13:20:00,105.14,105.28,105.14,105.23,7800.0,87.1489,87.2649,87.1489,87.2235,7800.0
2014-07-24 13:30:00,105.24,105.27,105.19,105.24,6000.0,87.2318,87.2566,87.1903,87.2318,6000.0
2014-07-24 13:40:00,105.24,105.26,105.22,105.25,7000.0,87.2318,87.2483,87.2152,87.24,7000.0
2014-07-24 13:50:00,105.23,105.29,105.22,105.29,5400.0,87.2235,87.2732,87.2152,87.2732,5400.0
2014-07-24 14:00:00,105.26,105.28,105.16,105.17,4600.0,87.2483,87.2649,87.1654,87.1737,4600.0
2014-07-24 14:10:00,105.2,105.2,105.08,105.1,4400.0,87.1986,87.1986,87.0991,87.1157,4400.0
2014-07-24 14:20:00,105.08,105.13,105.01,105.02,19000.0,87.0991,87.1406,87.0411,87.0494,19000.0
2014-07-24 14:30:00,105.01,105.02,104.9,104.9,18600.0,87.0411,87.0494,86.9499,86.9499,18600.0
2014-07-24 14:40:00,104.9,104.92,104.83,104.86,5200.0,86.9499,86.9665,86.8919,86.9168,5200.0
2014-07-24 14:50:00,104.83,104.89,104.82,104.83,12800.0,86.8919,86.9416,86.8836,86.8919,12800.0
2014-07-24 15:00:00,104.81,104.83,104.71,104.76,36800.0,86.8753,86.8919,86.7924,86.8339,36800.0
2014-07-24 15:10:00,104.71,104.82,104.71,104.82,21400.0,86.7924,86.8836,86.7924,86.8836,21400.0
2014-07-24 15:20:00,104.8,104.83,104.78,104.78,17800.0,86.867,86.8919,86.8505,86.8505,17800.0
2014-07-24 15:30:00,104.8,104.83,104.77,104.83,37800.0,86.867,86.8919,86.8422,86.8919,37800.0
2014-07-24 15:40:00,104.83,104.99,104.8,104.94,54800.0,86.8919,87.0245,86.867,86.9831,54800.0
2014-07-24 15:50:00,104.95,105.11,104.92,105.01,114400.0,86.9914,87.124,86.9665,87.0411,114400.0
2014-07-25 09:30:00,105.0,105.13,104.76,104.99,12800.0,87.0328,87.1406,86.8339,87.0245,12800.0
2014-07-25 09:40:00,104.98,105.16,104.95,104.95,28200.0,87.0162,87.1654,86.9914,86.9914,28200.0
2014-07-25 09:50:00,104.99,105.17,104.99,105.17,12000.0,87.0245,87.1737,87.0245,87.1737,12000.0
2014-07-25 10:00:00,105.17,105.23,105.02,105.11,34800.0,87.1737,87.2235,87.0494,87.124,34800.0
2014-07-25 10:10:00,105.12,105.25,105.11,105.25,5200.0,87.1323,87.24,87.124,87.24,5200.0
2014-07-25 10:20:00,105.17,105.23,105.14,105.22,13800.0,87.1737,87.2235,87.1489,87.2152,13800.0
2014-07-25 10:30:00,105.17,105.17,105.06,105.11,3200.0,87.1737,87.1737,87.0826,87.124,3200.0
2014-07-25 10:40:00,105.15,105.2,105.07,105.17,6800.0,87.1572,87.1986,87.0908,87.1737,6800.0
2014-07-25 10:50:00,105.14,105.19,104.95,105.01,6000.0,87.1489,87.1903,86.9914,87.0411,6000.0
2014-07-25 11:00:00,104.99,104.99,104.87,104.94,7200.0,87.0245,87.0245,86.9251,86.9831,7200.0
2014-07-25 11:10:00,104.95,104.97,104.76,104.78,27800.0,86.9914,87.008,86.8339,86.8505,27800.0
2014-07-25 11:20:00,104.75,104.75,104.57,104.67,11000.0,86.8256,86.8256,86.6764,86.7593,11000.0
2014-07-25 11:30:00,104.68,104.7,104.62,104.64,2400.0,86.7676,86.7842,86.7178,86.7344,2400.0
2014-07-25 11:40:00,104.61,104.66,104.52,104.54,26400.0,86.7096,86.751,86.635,86.6515,26400.0
2014-07-25 11:50:00,104.58,104.6,104.48,104.48,10000.0,86.6847,86.7013,86.6018,86.6018,10000.0
2014-07-25 12:00:00,104.5,104.57,104.46,104.54,14000.0,86.6184,86.6764,86.5852,86.6515,14000.0
2014-07-25 12:10:00,104.57,104.58,104.53,104.57,4800.0,86.6764,86.6847,86.6432,86.6764,4800.0
2014-07-25 12:20:00,104.56,104.6,104.5,104.6,17000.0,86.6681,86.7013,86.6184,86.7013,17000.0
2014-07-25 12:30:00,104.6,104.69,104.58,104.67,4800.0,86.7013,86.7759,86.6847,86.7593,4800.0
2014-07-25 12:40:00,104.67,104.71,104.64,104.65,3600.0,86.7593,86.7924,86.7344,86.7427,3600.0
2014-07-25 12:50:00,104.67,104.7,104.57,104.57,7800.0,86.7593,86.7842,86.6764,86.6764,7800.0
2014-07-25 13:00:00,104.6,104.61,104.44,104.5,7600.0,86.7013,86.7096,86.5687,86.6184,7600.0
2014-07-25 13:10:00,104.52,104.53,104.43,104.48,5400.0,86.635,86.6432,86.5604,86.6018,5400.0
2014-07-25 13:20:00,104.47,104.48,104.35,104.35,2600.0,86.5935,86.6018,86.4941,86.4941,2600.0
2014-07-25 13:30:00,104.36,104.39,104.27,104.33,9200.0,86.5023,86.5272,86.4277,86.4775,9200.0
2014-07-25 13:40:00,104.33,104.39,104.33,104.39,2200.0,86.4775,86.5272,86.4775,86.5272,2200.0
2014-07-25 13:50:00,104.39,104.44,104.33,104.33,4600.0,86.5272,86.5687,86.4775,86.4775,4600.0
2014-07-25 14:00:00,104.32,104.4,104.27,104.36,9600.0,86.4692,86.5355,86.4277,86.5023,9600.0
2014-07-25 14:10:00,104.4,104.44,104.36,104.39,4200.0,86.5355,86.5687,86.5023,86.5272,4200.0
2014-07-25 14:20:00,104.42,104.5,104.42,104.46,4000.0,86.5521,86.6184,86.5521,86.5852,4000.0
2014-07-25 14:30:00,104.53,104.53,104.41,104.41,7800.0,86.6432,86.6432,86.5438,86.5438,7800.0
2014-07-25 14:40:00,104.43,104.57,104.43,104.57,7800.0,86.5604,86.6764,86.5604,86.6764,7800.0
2014-07-25 14:50:00,104.52,104.52,104.41,104.49,6000.0,86.635,86.635,86.5438,86.6101,6000.0
2014-07-25 15:00:00,104.51,104.55,104.45,104.54,11800.0,86.6267,86.6598,86.5769,86.6515,11800.0
2014-07-25 15:10:00,104.54,104.58,104.45,104.48,6000.0,86.6515,86.6847,86.5769,86.6018,6000.0
2014-07-25 15:20:00,104.47,104.5,104.41,104.47,21600.0,86.5935,86.6184,86.5438,86.5935,21600.0
2014-07-25 15:30:00,104.45,104.48,104.45,104.45,21200.0,86.5769,86.6018,86.5769,86.5769,21200.0
2014-07-25 15:40:00,104.44,104.49,104.42,104.45,12200.0,86.5687,86.6101,86.5521,86.5769,12200.0
2014-07-25 15:50:00,104.46,104.47,104.37,104.44,58200.0,86.5852,86.5935,86.5106,86.5687,58200.0
2014-07-28 09:30:00,104.64,104.82,104.52,104.52,21400.0,86.7344,86.8836,86.635,86.635,21400.0
2014-07-28 09:40:00,104.58,104.61,104.13,104.13,22800.0,86.6847,86.7096,86.3117,86.3117,22800.0
2014-07-28 09:50:00,104.12,104.36,103.97,104.36,19000.0,86.3034,86.5023,86.1791,86.5023,19000.0
2014-07-28 10:00:00,104.32,104.32,103.98,103.99,19400.0,86.4692,86.4692,86.1874,86.1957,19400.0
2014-07-28 10:10:00,103.97,104.05,103.8,103.8,8800.0,86.1791,86.2454,86.0382,86.0382,8800.0
2014-07-28 10:20:00,103.86,104.14,103.78,104.1,13000.0,86.0879,86.32,86.0216,86.2868,13000.0
2014-07-28 10:30:00,104.08,104.12,103.9,103.94,23000.0,86.2703,86.3034,86.1211,86.1542,23000.0
2014-07-28 10:40:00,103.97,104.11,103.92,104.02,13000.0,86.1791,86.2951,86.1376,86.2205,13000.0
2014-07-28 10:50:00,104.04,104.08,103.89,103.95,23800.0,86.2371,86.2703,86.1128,86.1625,23800.0
2014-07-28 11:00:00,103.95,104.21,103.94,104.07,6800.0,86.1625,86.378,86.1542,86.262,6800.0
2014-07-28 11:10:00,104.13,104.16,103.92,104.02,12600.0,86.3117,86.3366,86.1376,86.2205,12600.0
2014-07-28 11:20:00,104.05,104.33,104.02,104.33,8200.0,86.2454,86.4775,86.2205,86.4775,8200.0
2014-07-28 11:30:00,104.33,104.38,104.22,104.28,13400.0,86.4775,86.5189,86.3863,86.436,13400.0
2014-07-28 11:40:00,104.3,104.42,104.3,104.41,14400.0,86.4526,86.5521,86.4526,86.5438,14400.0
2014-07-28 11:50:00,104.44,104.44,104.27,104.31,15600.0,86.5687,86.5687,86.4277,86.4609,15600.0
2014-07-28 12:00:00,104.3,104.36,104.18,104.23,15600.0,86.4526,86.5023,86.3531,86.3946,15600.0
2014-07-28 12:10:00,104.2,104.2,104.04,104.1,11800.0,86.3697,86.3697,86.2371,86.2868,11800.0
2014-07-28 12:20:00,104.06,104.07,104.0,104.03,7000.0,86.2537,86.262,86.2039,86.2288,7000.0
2014-07-28 12:30:00,103.99,104.05,103.99,104.03,4000.0,86.1957,86.2454,86.1957,86.2288,4000.0
2014-07-28 12:40:00,104.05,104.07,104.0,104.07,13000.0,86.2454,86.262,86.2039,86.262,13000.0
2014-07-28 12:50:00,104.08,104.14,104.07,104.13,11000.0,86.2703,86.32,86.262,86.3117,11000.0
2014-07-28 13:00:00,104.12,104.12,104.03,104.07,12800.0,86.3034,86.3034,86.2288,86.262,12800.0
2014-07-28 13:10:00,104.06,104.11,104.03,104.03,19200.0,86.2537,86.2951,86.2288,86.2288,19200.0
2014-07-28 13:20:00,104.04,104.24,104.03,104.24,34000.0,86.2371,86.4029,86.2288,86.4029,34000.0
2014-07-28 13:30:00,104.25,104.51,104.23,104.51,14400.0,86.4112,86.6267,86.3946,86.6267,14400.0
2014-07-28 13:40:00,104.51,104.65,104.51,104.64,17000.0,86.6267,86.7427,86.6267,86.7344,17000.0
2014-07-28 13:50:00,104.65,104.72,104.63,104.67,14600.0,86.7427,86.8007,86.7261,86.7593,14600.0
2014-07-28 14:00:00,104.68,104.76,104.67,104.69,11800.0,86.7676,86.8339,86.7593,86.7759,11800.0
2014-07-28 14:10:00,104.7,104.7,104.56,104.57,6400.0,86.7842,86.7842,86.6681,86.6764,6400.0
2014-07-28 14:20:00,104.58,104.6,104.5,104.5,10800.0,86.6847,86.7013,86.6184,86.6184,10800.0
2014-07-28 14:30:00,104.49,104.51,104.42,104.42,9600.0,86.6101,86.6267,86.5521,86.5521,9600.0
2014-07-28 14:40:00,104.42,104.42,104.29,104.38,11800.0,86.5521,86.5521,86.4443,86.5189,11800.0
2014-07-28 14:50:00,104.4,104.52,104.4,104.5,44400.0,86.5355,86.635,86.5355,86.6184,44400.0
2014-07-28 15:00:00,104.52,104.52,104.4,104.42,14200.0,86.635,86.635,86.5355,86.5521,14200.0
2014-07-28 15:10:00,104.48,104.49,104.42,104.46,7200.0,86.6018,86.6101,86.5521,86.5852,7200.0
2014-07-28 15:20:00,104.47,104.51,104.42,104.42,13400.0,86.5935,86.6267,86.5521,86.5521,13400.0
2014-07-28 15:30:00,104.42,104.46,104.38,104.38,26400.0,86.5521,86.5852,86.5189,86.5189,26400.0
2014-07-28 15:40:00,104.38,104.42,104.24,104.25,46200.0,86.5189,86.5521,86.4029,86.4112,46200.0
2014-07-28 15:50:00,104.24,104.38,104.21,104.35,71000.0,86.4029,86.5189,86.378,86.4941,71000.0
2014-07-29 09:30:00,104.25,104.29,103.88,103.88,21400.0,86.4112,86.4443,86.1045,86.1045,21400.0
2014-07-29 09:40:00,103.86,104.23,103.67,104.1,33400.0,86.0879,86.3946,85.9304,86.2868,33400.0
2014-07-29 09:50:00,104.07,104.26,104.04,104.12,23600.0,86.262,86.4195,86.2371,86.3034,23600.0
2014-07-29 10:00:00,104.08,104.22,103.9,104.15,22000.0,86.2703,86.3863,86.1211,86.3283,22000.0
2014-07-29 10:10:00,104.17,104.22,104.02,104.11,25000.0,86.3449,86.3863,86.2205,86.2951,25000.0
2014-07-29 10:20:00,104.1,104.1,103.88,103.94,7400.0,86.2868,86.2868,86.1045,86.1542,7400.0
2014-07-29 10:30:00,104.02,104.04,103.89,103.97,19400.0,86.2205,86.2371,86.1128,86.1791,19400.0
2014-07-29 10:40:00,103.95,104.0,103.92,103.94,12600.0,86.1625,86.2039,86.1376,86.1542,12600.0
2014-07-29 10:50:00,103.94,103.95,103.76,103.78,23000.0,86.1542,86.1625,86.005,86.0216,23000.0
2014-07-29 11:00:00,103.72,103.76,103.37,103.37,40000.0,85.9719,86.005,85.6817,85.6817,40000.0
2014-07-29 11:10:00,103.36,103.47,103.28,103.44,48200.0,85.6735,85.7646,85.6071,85.7398,48200.0
2014-07-29 11:20:00,103.4,103.51,103.38,103.44,19800.0,85.7066,85.7978,85.69,85.7398,19800.0
2014-07-29 11:30:00,103.42,103.43,103.21,103.24,39000.0,85.7232,85.7315,85.5491,85.574,39000.0
2014-07-29 11:40:00,103.22,103.26,103.21,103.21,20200.0,85.5574,85.5906,85.5491,85.5491,20200.0
2014-07-29 11:50:00,103.22,103.38,103.2,103.35,38200.0,85.5574,85.69,85.5408,85.6652,38200.0
2014-07-29 12:00:00,103.36,103.36,103.28,103.33,9600.0,85.6735,85.6735,85.6071,85.6486,9600.0
2014-07-29 12:10:00,103.33,103.5,103.33,103.5,5800.0,85.6486,85.7895,85.6486,85.7895,5800.0
2014-07-29 12:20:00,103.5,103.7,103.5,103.61,16000.0,85.7895,85.9553,85.7895,85.8807,16000.0
2014-07-29 12:30:00,103.56,103.61,103.55,103.57,8000.0,85.8392,85.8807,85.8309,85.8475,8000.0
2014-07-29 12:40:00,103.59,103.59,103.45,103.47,28200.0,85.8641,85.8641,85.7481,85.7646,28200.0
2014-07-29 12:50:00,103.46,103.5,103.45,103.45,9800.0,85.7563,85.7895,85.7481,85.7481,9800.0
2014-07-29 13:00:00,103.46,103.48,103.38,103.45,16400.0,85.7563,85.7729,85.69,85.7481,16400.0
2014-07-29 13:10:00,103.45,103.45,103.34,103.36,7600.0,85.7481,85.7481,85.6569,85.6735,7600.0
2014-07-29 13:20:00,103.36,103.49,103.36,103.45,4000.0,85.6735,85.7812,85.6735,85.7481,4000.0
2014-07-29 13:30:00,103.43,103.43,103.34,103.34,5000.0,85.7315,85.7315,85.6569,85.6569,5000.0
2014-07-29 13:40:00,103.33,103.36,103.31,103.36,8600.0,85.6486,85.6735,85.632,85.6735,8600.0
2014-07-29 13:50:00,103.35,103.36,103.31,103.32,7000.0,85.6652,85.6735,85.632,85.6403,7000.0
2014-07-29 14:00:00,103.35,103.35,103.19,103.19,11200.0,85.6652,85.6652,85.5325,85.5325,11200.0
2014-07-29 14:10:00,103.19,103.24,103.1,103.1,16600.0,85.5325,85.574,85.4579,85.4579,16600.0
2014-07-29 14:20:00,103.08,103.11,102.82,102.89,36000.0,85.4414,85.4662,85.2259,85.2839,36000.0
2014-07-29 14:30:00,102.9,102.99,102.84,102.84,19800.0,85.2922,85.3668,85.2424,85.2424,19800.0
2014-07-29 14:40:00,102.89,102.94,102.83,102.91,19800.0,85.2839,85.3253,85.2341,85.3005,19800.0
2014-07-29 14:50:00,102.94,102.94,102.86,102.88,16800.0,85.3253,85.3253,85.259,85.2756,16800.0
2014-07-29 15:00:00,102.86,102.94,102.78,102.91,21600.0,85.259,85.3253,85.1927,85.3005,21600.0
2014-07-29 15:10:00,102.92,102.98,102.9,102.94,14400.0,85.3087,85.3585,85.2922,85.3253,14400.0
2014-07-29 15:20:00,102.97,103.01,102.88,102.88,21200.0,85.3502,85.3833,85.2756,85.2756,21200.0
2014-07-29 15:30:00,102.88,102.91,102.71,102.82,40000.0,85.2756,85.3005,85.1347,85.2259,40000.0
2014-07-29 15:40:00,102.82,102.83,102.58,102.7,50200.0,85.2259,85.2341,85.0269,85.1264,50200.0
2014-07-29 15:50:00,102.67,102.7,102.46,102.5,123400.0,85.1015,85.1264,84.9275,84.9606,123400.0
2014-07-30 09:30:00,102.63,103.25,102.53,103.25,27200.0,85.0684,85.5823,84.9855,85.5823,27200.0
2014-07-30 09:40:00,103.16,103.33,103.0,103.19,29400.0,85.5077,85.6486,85.3751,85.5325,29400.0
2014-07-30 09:50:00,103.21,103.21,102.69,102.69,25600.0,85.5491,85.5491,85.1181,85.1181,25600.0
2014-07-30 10:00:00,102.69,102.75,102.53,102.66,19800.0,85.1181,85.1678,84.9855,85.0932,19800.0
2014-07-30 10:10:00,102.66,102.88,102.65,102.83,12800.0,85.0932,85.2756,85.0849,85.2341,12800.0
2014-07-30 10:20:00,102.89,103.0,102.83,102.87,17600.0,85.2839,85.3751,85.2341,85.2673,17600.0
2014-07-30 10:30:00,102.85,102.93,102.68,102.68,21000.0,85.2507,85.317,85.1098,85.1098,21000.0
2014-07-30 10:40:00,102.69,102.71,102.42,102.5,17200.0,85.1181,85.1347,84.8943,84.9606,17200.0
2014-07-30 10:50:00,102.46,102.64,102.39,102.41,17600.0,84.9275,85.0767,84.8694,84.886,17600.0
2014-07-30 11:00:00,102.39,102.42,102.17,102.3,28400.0,84.8694,84.8943,84.6871,84.7948,28400.0
2014-07-30 11:10:00,102.27,102.45,102.2,102.36,25600.0,84.77,84.9192,84.7119,84.8446,25600.0
2014-07-30 11:20:00,102.36,102.39,102.27,102.3,11400.0,84.8446,84.8694,84.77,84.7948,11400.0
2014-07-30 11:30:00,102.27,102.4,102.27,102.31,11800.0,84.77,84.8777,84.77,84.8031,11800.0
2014-07-30 11:40:00,102.27,102.42,102.17,102.19,38200.0,84.77,84.8943,84.6871,84.7037,38200.0
2014-07-30 11:50:00,102.2,102.23,102.03,102.08,15400.0,84.7119,84.7368,84.571,84.6125,15400.0
2014-07-30 12:00:00,102.03,102.08,101.94,101.98,42200.0,84.571,84.6125,84.4964,84.5296,42200.0
2014-07-30 12:10:00,101.99,102.14,101.99,102.04,13400.0,84.5379,84.6622,84.5379,84.5793,13400.0
2014-07-30 12:20:00,102.01,102.14,101.99,102.01,15800.0,84.5545,84.6622,84.5379,84.5545,15800.0
2014-07-30 12:30:00,102.04,102.19,101.97,102.13,10200.0,84.5793,84.7037,84.5213,84.6539,10200.0
2014-07-30 12:40:00,102.14,102.28,102.07,102.28,26200.0,84.6622,84.7783,84.6042,84.7783,26200.0
2014-07-30 12:50:00,102.28,102.33,102.25,102.33,10400.0,84.7783,84.8197,84.7534,84.8197,10400.0
2014-07-30 13:00:00,102.31,102.31,102.2,102.23,16600.0,84.8031,84.8031,84.7119,84.7368,16600.0
2014-07-30 13:10:00,102.24,102.29,102.06,102.07,24800.0,84.7451,84.7865,84.5959,84.6042,24800.0
2014-07-30 13:20:00,102.08,102.19,101.95,101.95,15000.0,84.6125,84.7037,84.5047,84.5047,15000.0
2014-07-30 13:30:00,101.96,102.19,101.94,101.94,48800.0,84.513,84.7037,84.4964,84.4964,48800.0
2014-07-30 13:40:00,101.96,101.99,101.8,101.84,27400.0,84.513,84.5379,84.3804,84.4136,27400.0
2014-07-30 13:50:00,101.83,101.96,101.81,101.91,25600.0,84.4053,84.513,84.3887,84.4716,25600.0
2014-07-30 14:00:00,101.95,102.39,101.93,102.39,35000.0,84.5047,84.8694,84.4882,84.8694,35000.0
2014-07-30 14:10:00,102.35,102.57,102.34,102.39,45400.0,84.8363,85.0186,84.828,84.8694,45400.0
2014-07-30 14:20:00,102.45,102.45,102.26,102.39,14000.0,84.9192,84.9192,84.7617,84.8694,14000.0
2014-07-30 14:30:00,102.39,102.49,102.2,102.25,16800.0,84.8694,84.9523,84.7119,84.7534,16800.0
2014-07-30 14:40:00,102.25,102.32,102.07,102.1,26200.0,84.7534,84.8114,84.6042,84.6291,26200.0
2014-07-30 14:50:00,102.14,102.23,102.12,102.15,21200.0,84.6622,84.7368,84.6456,84.6705,21200.0
2014-07-30 15:00:00,102.16,102.2,102.06,102.08,31200.0,84.6788,84.7119,84.5959,84.6125,31200.0
2014-07-30 15:10:00,102.13,102.25,102.03,102.24,18000.0,84.6539,84.7534,84.571,84.7451,18000.0
2014-07-30 15:20:00,102.24,102.26,102.14,102.16,23400.0,84.7451,84.7617,84.6622,84.6788,23400.0
2014-07-30 15:30:00,102.17,102.33,102.16,102.19,35800.0,84.6871,84.8197,84.6788,84.7037,35800.0
2014-07-30 15:40:00,102.21,102.38,102.21,102.35,35800.0,84.7202,84.8611,84.7202,84.8363,35800.0
2014-07-30 15:50:00,102.32,102.38,102.2,102.21,83600.0,84.8114,84.8611,84.7119,84.7202,83600.0
2014-07-31 09:30:00,101.91,101.91,101.46,101.53,49000.0,84.4716,84.4716,84.0986,84.1566,49000.0
2014-07-31 09:40:00,101.51,101.53,101.2,101.44,20000.0,84.14,84.1566,83.8831,84.082,20000.0
2014-07-31 09:50:00,101.44,101.5,101.03,101.04,20000.0,84.082,84.1317,83.7422,83.7504,20000.0
2014-07-31 10:00:00,101.05,101.08,100.77,100.83,18400.0,83.7587,83.7836,83.5266,83.5764,18400.0
2014-07-31 10:10:00,100.81,101.12,100.81,100.95,28200.0,83.5598,83.8168,83.5598,83.6758,28200.0
2014-07-31 10:20:00,100.95,101.04,100.63,100.79,29600.0,83.6758,83.7504,83.4106,83.5432,29600.0
2014-07-31 10:30:00,100.78,100.81,100.51,100.6,19000.0,83.5349,83.5598,83.3111,83.3857,19000.0
2014-07-31 10:40:00,100.55,100.58,100.47,100.47,7000.0,83.3443,83.3692,83.278,83.278,7000.0
2014-07-31 10:50:00,100.44,100.46,100.1,100.16,12600.0,83.2531,83.2697,82.9713,83.021,12600.0
2014-07-31 11:00:00,100.14,100.42,100.1,100.38,21600.0,83.0044,83.2365,82.9713,83.2034,21600.0
2014-07-31 11:10:00,100.43,100.49,100.36,100.43,20400.0,83.2448,83.2946,83.1868,83.2448,20400.0
2014-07-31 11:20:00,100.42,100.53,100.33,100.35,12800.0,83.2365,83.3277,83.1619,83.1785,12800.0
2014-07-31 11:30:00,100.33,100.33,100.15,100.33,29400.0,83.1619,83.1619,83.0127,83.1619,29400.0
2014-07-31 11:40:00,100.35,100.42,100.11,100.21,36800.0,83.1785,83.2365,82.9796,83.0625,36800.0
2014-07-31 11:50:00,100.21,100.21,99.92,99.98,16200.0,83.0625,83.0625,82.8221,82.8718,16200.0
2014-07-31 12:00:00,99.96,100.0,99.87,99.96,14200.0,82.8552,82.8884,82.7807,82.8552,14200.0
2014-07-31 12:10:00,99.97,99.98,99.77,99.77,14000.0,82.8635,82.8718,82.6978,82.6978,14000.0
2014-07-31 12:20:00,99.82,99.82,99.66,99.67,13800.0,82.7392,82.7392,82.6066,82.6149,13800.0
2014-07-31 12:30:00,99.73,99.88,99.69,99.81,7000.0,82.6646,82.7889,82.6315,82.7309,7000.0
2014-07-31 12:40:00,99.81,99.92,99.76,99.89,8000.0,82.7309,82.8221,82.6895,82.7972,8000.0
2014-07-31 12:50:00,99.91,99.94,99.82,99.88,10000.0,82.8138,82.8387,82.7392,82.7889,10000.0
2014-07-31 13:00:00,99.86,100.09,99.76,100.09,41800.0,82.7724,82.963,82.6895,82.963,41800.0
2014-07-31 13:10:00,100.09,100.1,99.95,100.0,14400.0,82.963,82.9713,82.847,82.8884,14400.0
2014-07-31 13:20:00,100.03,100.08,99.91,99.99,15200.0,82.9133,82.9547,82.8138,82.8801,15200.0
2014-07-31 13:30:00,100.01,100.26,100.0,100.21,23200.0,82.8967,83.1039,82.8884,83.0625,23200.0
2014-07-31 13:40:00,100.17,100.17,99.89,99.92,12000.0,83.0293,83.0293,82.7972,82.8221,12000.0
2014-07-31 13:50:00,99.97,100.01,99.89,99.94,20800.0,82.8635,82.8967,82.7972,82.8387,20800.0
2014-07-31 14:00:00,99.9,100.05,99.87,99.95,20000.0,82.8055,82.9298,82.7807,82.847,20000.0
2014-07-31 14:10:00,99.96,99.96,99.81,99.88,22400.0,82.8552,82.8552,82.7309,82.7889,22400.0
2014-07-31 14:20:00,99.88,99.92,99.81,99.89,12600.0,82.7889,82.8221,82.7309,82.7972,12600.0
2014-07-31 14:30:00,99.91,99.91,99.72,99.81,34000.0,82.8138,82.8138,82.6563,82.7309,34000.0
2014-07-31 14:40:00,99.81,99.83,99.55,99.64,23400.0,82.7309,82.7475,82.5154,82.59,23400.0
2014-07-31 14:50:00,99.66,99.68,99.57,99.58,40000.0,82.6066,82.6232,82.532,82.5403,40000.0
2014-07-31 15:00:00,99.56,99.67,99.55,99.57,38800.0,82.5237,82.6149,82.5154,82.532,38800.0
2014-07-31 15:10:00,99.56,99.58,99.44,99.51,42400.0,82.5237,82.5403,82.4242,82.4823,42400.0
2014-07-31 15:20:00,99.5,99.52,99.36,99.45,34800.0,82.474,82.4905,82.3579,82.4325,34800.0
2014-07-31 15:30:00,99.44,99.57,99.41,99.56,52600.0,82.4242,82.532,82.3994,82.5237,52600.0
2014-07-31 15:40:00,99.54,99.59,99.28,99.31,76800.0,82.5071,82.5486,82.2916,82.3165,76800.0
2014-07-31 15:50:00,99.32,99.34,99.17,99.19,186000.0,82.3248,82.3413,82.2004,82.217,186000.0
2014-08-01 09:30:00,98.49,99.02,98.25,99.02,103200.0,81.6368,82.0761,81.4379,82.0761,103200.0
2014-08-01 09:40:00,99.01,99.21,98.89,98.98,42200.0,82.0678,82.2336,81.9683,82.0429,42200.0
2014-08-01 09:50:00,99.04,99.45,99.04,99.4,34200.0,82.0927,82.4325,82.0927,82.3911,34200.0
2014-08-01 10:00:00,99.41,99.57,99.14,99.16,39000.0,82.3994,82.532,82.1756,82.1921,39000.0
2014-08-01 10:10:00,99.19,99.19,98.75,98.75,22600.0,82.217,82.217,81.8523,81.8523,22600.0
2014-08-01 10:20:00,98.72,99.07,98.71,99.02,27600.0,81.8274,82.1175,81.8191,82.0761,27600.0
2014-08-01 10:30:00,99.07,99.08,98.9,99.08,35000.0,82.1175,82.1258,81.9766,82.1258,35000.0
2014-08-01 10:40:00,99.07,99.17,98.96,99.0,22400.0,82.1175,82.2004,82.0264,82.0595,22400.0
2014-08-01 10:50:00,99.0,99.2,98.89,99.14,32200.0,82.0595,82.2253,81.9683,82.1756,32200.0
2014-08-01 11:00:00,99.08,99.17,98.94,98.95,14800.0,82.1258,82.2004,82.0098,82.0181,14800.0
2014-08-01 11:10:00,98.9,99.08,98.86,98.92,12000.0,81.9766,82.1258,81.9435,81.9932,12000.0
2014-08-01 11:20:00,98.92,99.05,98.91,99.01,14800.0,81.9932,82.101,81.9849,82.0678,14800.0
2014-08-01 11:30:00,99.08,99.11,98.95,98.98,30600.0,82.1258,82.1507,82.0181,82.0429,30600.0
2014-08-01 11:40:00,98.97,99.1,98.85,98.85,27400.0,82.0347,82.1424,81.9352,81.9352,27400.0
2014-08-01 11:50:00,98.79,98.82,98.61,98.7,16600.0,81.8855,81.9103,81.7363,81.8109,16600.0
2014-08-01 12:00:00,98.7,98.85,98.65,98.68,19200.0,81.8109,81.9352,81.7694,81.7943,19200.0
2014-08-01 12:10:00,98.7,99.03,98.7,98.97,17400.0,81.8109,82.0844,81.8109,82.0347,17400.0
2014-08-01 12:20:00,98.99,99.07,98.92,99.0,20200.0,82.0512,82.1175,81.9932,82.0595,20200.0
2014-08-01 12:30:00,99.04,99.16,98.97,98.97,37800.0,82.0927,82.1921,82.0347,82.0347,37800.0
2014-08-01 12:40:00,99.0,99.15,98.98,99.1,11600.0,82.0595,82.1839,82.0429,82.1424,11600.0
2014-08-01 12:50:00,99.09,99.33,99.04,99.19,13600.0,82.1341,82.3331,82.0927,82.217,13600.0
2014-08-01 13:00:00,99.23,99.26,99.04,99.06,9600.0,82.2502,82.275,82.0927,82.1093,9600.0
2014-08-01 13:10:00,99.09,99.28,99.04,99.23,9600.0,82.1341,82.2916,82.0927,82.2502,9600.0
2014-08-01 13:20:00,99.24,99.47,99.22,99.47,9400.0,82.2585,82.4491,82.2419,82.4491,9400.0
2014-08-01 13:30:00,99.47,99.55,99.42,99.51,10600.0,82.4491,82.5154,82.4077,82.4823,10600.0
2014-08-01 13:40:00,99.55,99.61,99.41,99.58,21400.0,82.5154,82.5651,82.3994,82.5403,21400.0
2014-08-01 13:50:00,99.55,99.62,99.45,99.61,12600.0,82.5154,82.5734,82.4325,82.5651,12600.0
2014-08-01 14:00:00,99.61,99.61,99.38,99.58,22200.0,82.5651,82.5651,82.3745,82.5403,22200.0
2014-08-01 14:10:00,99.61,99.62,99.51,99.59,16000.0,82.5651,82.5734,82.4823,82.5486,16000.0
2014-08-01 14:20:00,99.57,99.57,99.37,99.39,18600.0,82.532,82.532,82.3662,82.3828,18600.0
2014-08-01 14:30:00,99.39,99.49,99.39,99.49,16400.0,82.3828,82.4657,82.3828,82.4657,16400.0
2014-08-01 14:40:00,99.47,99.51,99.31,99.31,19600.0,82.4491,82.4823,82.3165,82.3165,19600.0
2014-08-01 14:50:00,99.29,99.31,99.15,99.25,18800.0,82.2999,82.3165,82.1839,82.2667,18800.0
2014-08-01 15:00:00,99.26,99.29,99.16,99.21,26600.0,82.275,82.2999,82.1921,82.2336,26600.0
2014-08-01 15:10:00,99.24,99.36,99.18,99.36,26000.0,82.2585,82.3579,82.2087,82.3579,26000.0
2014-08-01 15:20:00,99.35,99.39,99.29,99.31,27600.0,82.3496,82.3828,82.2999,82.3165,27600.0
2014-08-01 15:30:00,99.31,99.33,99.23,99.29,37600.0,82.3165,82.3331,82.2502,82.2999,37600.0
2014-08-01 15:40:00,99.31,99.39,99.2,99.25,70600.0,82.3165,82.3828,82.2253,82.2667,70600.0
2014-08-01 15:50:00,99.23,99.33,99.1,99.21,75000.0,82.2502,82.3331,82.1424,82.2336,75000.0
2014-08-04 09:30:00,99.06,99.47,99.06,99.38,20800.0,82.1093,82.4491,82.1093,82.3745,20800.0
2014-08-04 09:40:00,99.44,99.44,99.07,99.11,30200.0,82.4242,82.4242,82.1175,82.1507,30200.0
2014-08-04 09:50:00,99.2,99.5,99.2,99.5,19600.0,82.2253,82.474,82.2253,82.474,19600.0
2014-08-04 10:00:00,99.5,99.56,99.35,99.47,27000.0,82.474,82.5237,82.3496,82.4491,27000.0
2014-08-04 10:10:00,99.48,99.55,99.35,99.39,24800.0,82.4574,82.5154,82.3496,82.3828,24800.0
2014-08-04 10:20:00,99.39,99.61,99.39,99.49,22800.0,82.3828,82.5651,82.3828,82.4657,22800.0
2014-08-04 10:30:00,99.47,99.53,99.35,99.41,30800.0,82.4491,82.4988,82.3496,82.3994,30800.0
2014-08-04 10:40:00,99.41,99.45,99.14,99.29,16400.0,82.3994,82.4325,82.1756,82.2999,16400.0
2014-08-04 10:50:00,99.33,99.33,99.11,99.12,31400.0,82.3331,82.3331,82.1507,82.159,31400.0
2014-08-04 11:00:00,99.13,99.43,99.12,99.43,23800.0,82.1673,82.4159,82.159,82.4159,23800.0
2014-08-04 11:10:00,99.42,99.7,99.42,99.69,24000.0,82.4077,82.6397,82.4077,82.6315,24000.0
2014-08-04 11:20:00,99.65,99.75,99.62,99.74,12800.0,82.5983,82.6812,82.5734,82.6729,12800.0
2014-08-04 11:30:00,99.7,99.75,99.45,99.45,21000.0,82.6397,82.6812,82.4325,82.4325,21000.0
2014-08-04 11:40:00,99.49,99.49,99.24,99.44,11200.0,82.4657,82.4657,82.2585,82.4242,11200.0
2014-08-04 11:50:00,99.42,99.42,99.25,99.33,11000.0,82.4077,82.4077,82.2667,82.3331,11000.0
2014-08-04 12:00:00,99.35,99.39,99.35,99.39,8000.0,82.3496,82.3828,82.3496,82.3828,8000.0
2014-08-04 12:10:00,99.39,99.46,99.36,99.39,14200.0,82.3828,82.4408,82.3579,82.3828,14200.0
2014-08-04 12:20:00,99.42,99.74,99.42,99.74,9200.0,82.4077,82.6729,82.4077,82.6729,9200.0
2014-08-04 12:30:00,99.75,99.82,99.61,99.64,12400.0,82.6812,82.7392,82.5651,82.59,12400.0
2014-08-04 12:40:00,99.65,99.74,99.65,99.66,2200.0,82.5983,82.6729,82.5983,82.6066,2200.0
2014-08-04 12:50:00,99.69,99.81,99.69,99.81,6400.0,82.6315,82.7309,82.6315,82.7309,6400.0
2014-08-04 13:00:00,99.81,99.81,99.66,99.67,9600.0,82.7309,82.7309,82.6066,82.6149,9600.0
2014-08-04 13:10:00,99.66,99.66,99.5,99.51,9600.0,82.6066,82.6066,82.474,82.4823,9600.0
2014-08-04 13:20:00,99.54,99.75,99.54,99.64,5800.0,82.5071,82.6812,82.5071,82.59,5800.0
2014-08-04 13:30:00,99.64,99.85,99.64,99.85,11400.0,82.59,82.7641,82.59,82.7641,11400.0
2014-08-04 13:40:00,99.83,99.97,99.8,99.97,10800.0,82.7475,82.8635,82.7226,82.8635,10800.0
2014-08-04 13:50:00,99.94,100.0,99.82,99.92,8600.0,82.8387,82.8884,82.7392,82.8221,8600.0
2014-08-04 14:00:00,99.88,99.96,99.82,99.82,7400.0,82.7889,82.8552,82.7392,82.7392,7400.0
2014-08-04 14:10:00,99.8,99.85,99.77,99.77,9200.0,82.7226,82.7641,82.6978,82.6978,9200.0
2014-08-04 14:20:00,99.77,99.81,99.76,99.8,9000.0,82.6978,82.7309,82.6895,82.7226,9000.0
2014-08-04 14:30:00,99.8,99.97,99.77,99.97,15000.0,82.7226,82.8635,82.6978,82.8635,15000.0
2014-08-04 14:40:00,99.98,100.22,99.98,100.22,17600.0,82.8718,83.0708,82.8718,83.0708,17600.0
2014-08-04 14:50:00,100.23,100.3,100.23,100.3,14400.0,83.079,83.1371,83.079,83.1371,14400.0
2014-08-04 15:00:00,100.31,100.33,100.23,100.24,17400.0,83.1454,83.1619,83.079,83.0873,17400.0
2014-08-04 15:10:00,100.23,100.38,100.2,100.38,25600.0,83.079,83.2034,83.0542,83.2034,25600.0
2014-08-04 15:20:00,100.38,100.39,100.23,100.36,32800.0,83.2034,83.2117,83.079,83.1868,32800.0
2014-08-04 15:30:00,100.34,100.45,100.31,100.44,25000.0,83.1702,83.2614,83.1454,83.2531,25000.0
2014-08-04 15:40:00,100.44,100.5,100.32,100.36,24800.0,83.2531,83.3028,83.1536,83.1868,24800.0
2014-08-04 15:50:00,100.38,100.42,100.29,100.31,75600.0,83.2034,83.2365,83.1288,83.1454,75600.0
2014-08-05 09:30:00,99.63,100.11,99.5,99.87,45800.0,82.5817,82.9796,82.474,82.7807,45800.0
2014-08-05 09:40:00,99.87,99.9,99.66,99.71,23600.0,82.7807,82.8055,82.6066,82.648,23600.0
2014-08-05 09:50:00,99.67,99.67,99.33,99.57,22000.0,82.6149,82.6149,82.3331,82.532,22000.0
2014-08-05 10:00:00,99.61,99.9,99.31,99.9,21400.0,82.5651,82.8055,82.3165,82.8055,21400.0
2014-08-05 10:10:00,99.92,100.05,99.73,99.76,34000.0,82.8221,82.9298,82.6646,82.6895,34000.0
2014-08-05 10:20:00,99.8,100.05,99.76,99.87,9200.0,82.7226,82.9298,82.6895,82.7807,9200.0
2014-08-05 10:30:00,99.88,100.15,99.83,100.08,19800.0,82.7889,83.0127,82.7475,82.9547,19800.0
2014-08-05 10:40:00,100.11,100.21,100.01,100.17,14800.0,82.9796,83.0625,82.8967,83.0293,14800.0
2014-08-05 10:50:00,100.2,100.2,99.99,100.08,20600.0,83.0542,83.0542,82.8801,82.9547,20600.0
2014-08-05 11:00:00,100.04,100.12,99.98,100.02,14600.0,82.9216,82.9879,82.8718,82.905,14600.0
2014-08-05 11:10:00,100.04,100.34,100.0,100.28,9400.0,82.9216,83.1702,82.8884,83.1205,9400.0
2014-08-05 11:20:00,100.31,100.35,100.15,100.24,9600.0,83.1454,83.1785,83.0127,83.0873,9600.0
2014-08-05 11:30:00,100.23,100.35,100.07,100.1,23000.0,83.079,83.1785,82.9464,82.9713,23000.0
2014-08-05 11:40:00,100.08,100.11,99.95,99.97,16800.0,82.9547,82.9796,82.847,82.8635,16800.0
2014-08-05 11:50:00,100.02,100.13,100.0,100.0,6800.0,82.905,82.9962,82.8884,82.8884,6800.0
2014-08-05 12:00:00,100.02,100.13,100.0,100.1,8400.0,82.905,82.9962,82.8884,82.9713,8400.0
2014-08-05 12:10:00,100.11,100.17,100.07,100.12,6600.0,82.9796,83.0293,82.9464,82.9879,6600.0
2014-08-05 12:20:00,100.06,100.06,99.82,99.94,9400.0,82.9381,82.9381,82.7392,82.8387,9400.0
2014-08-05 12:30:00,99.92,100.0,99.81,99.88,14600.0,82.8221,82.8884,82.7309,82.7889,14600.0
2014-08-05 12:40:00,99.89,99.99,99.84,99.94,4200.0,82.7972,82.8801,82.7558,82.8387,4200.0
2014-08-05 12:50:00,99.92,99.98,99.89,99.89,5000.0,82.8221,82.8718,82.7972,82.7972,5000.0
2014-08-05 13:00:00,99.96,100.01,99.89,99.92,7000.0,82.8552,82.8967,82.7972,82.8221,7000.0
2014-08-05 13:10:00,99.92,100.03,99.86,100.03,5000.0,82.8221,82.9133,82.7724,82.9133,5000.0
2014-08-05 13:20:00,100.03,100.12,99.92,100.08,7400.0,82.9133,82.9879,82.8221,82.9547,7400.0
2014-08-05 13:30:00,100.08,100.1,99.45,99.45,15400.0,82.9547,82.9713,82.4325,82.4325,15400.0
2014-08-05 13:40:00,99.44,99.57,99.16,99.36,19000.0,82.4242,82.532,82.1921,82.3579,19000.0
2014-08-05 13:50:00,99.33,99.51,99.26,99.39,26600.0,82.3331,82.4823,82.275,82.3828,26600.0
2014-08-05 14:00:00,99.36,99.38,99.05,99.08,18400.0,82.3579,82.3745,82.101,82.1258,18400.0
2014-08-05 14:10:00,99.14,99.21,99.03,99.11,12400.0,82.1756,82.2336,82.0844,82.1507,12400.0
2014-08-05 14:20:00,99.11,99.37,99.11,99.36,24600.0,82.1507,82.3662,82.1507,82.3579,24600.0
2014-08-05 14:30:00,99.44,99.5,99.32,99.32,18000.0,82.4242,82.474,82.3248,82.3248,18000.0
2014-08-05 14:40:00,99.26,99.31,99.22,99.25,15200.0,82.275,82.3165,82.2419,82.2667,15200.0
2014-08-05 14:50:00,99.21,99.22,99.08,99.08,47200.0,82.2336,82.2419,82.1258,82.1258,47200.0
2014-08-05 15:00:00,99.01,99.08,98.86,98.87,17800.0,82.0678,82.1258,81.9435,81.9518,17800.0
2014-08-05 15:10:00,98.87,99.06,98.84,99.06,12200.0,81.9518,82.1093,81.9269,82.1093,12200.0
2014-08-05 15:20:00,99.05,99.13,98.91,98.91,21400.0,82.101,82.1673,81.9849,81.9849,21400.0
2014-08-05 15:30:00,98.99,99.26,98.98,99.16,18000.0,82.0512,82.275,82.0429,82.1921,18000.0
2014-08-05 15:40:00,99.17,99.2,99.06,99.15,23600.0,82.2004,82.2253,82.1093,82.1839,23600.0
2014-08-05 15:50:00,99.11,99.22,99.05,99.08,96200.0,82.1507,82.2419,82.101,82.1258,96200.0
2014-08-06 09:30:00,98.95,99.35,98.95,99.22,21200.0,82.0181,82.3496,82.0181,82.2419,21200.0
2014-08-06 09:40:00,99.13,99.37,98.82,98.97,55200.0,82.1673,82.3662,81.9103,82.0347,55200.0
2014-08-06 09:50:00,98.96,99.13,98.82,99.02,47600.0,82.0264,82.1673,81.9103,82.0761,47600.0
2014-08-06 10:00:00,99.11,99.38,99.11,99.16,18800.0,82.1507,82.3745,82.1507,82.1921,18800.0
2014-08-06 10:10:00,99.23,99.24,99.0,99.0,26800.0,82.2502,82.2585,82.0595,82.0595,26800.0
2014-08-06 10:20:00,99.01,99.39,99.01,99.39,28000.0,82.0678,82.3828,82.0678,82.3828,28000.0
2014-08-06 10:30:00,99.36,99.42,99.06,99.2,22800.0,82.3579,82.4077,82.1093,82.2253,22800.0
2014-08-06 10:40:00,99.24,99.45,99.21,99.44,22000.0,82.2585,82.4325,82.2336,82.4242,22000.0
2014-08-06 10:50:00,99.41,99.72,99.41,99.72,30800.0,82.3994,82.6563,82.3994,82.6563,30800.0
2014-08-06 11:00:00,99.67,99.68,99.54,99.55,11400.0,82.6149,82.6232,82.5071,82.5154,11400.0
2014-08-06 11:10:00,99.57,99.61,99.42,99.48,17000.0,82.532,82.5651,82.4077,82.4574,17000.0
2014-08-06 11:20:00,99.49,99.7,99.49,99.53,11400.0,82.4657,82.6397,82.4657,82.4988,11400.0
2014-08-06 11:30:00,99.56,99.72,99.56,99.58,10800.0,82.5237,82.6563,82.5237,82.5403,10800.0
2014-08-06 11:40:00,99.64,99.72,99.5,99.51,25000.0,82.59,82.6563,82.474,82.4823,25000.0
2014-08-06 11:50:00,99.54,99.75,99.54,99.75,14200.0,82.5071,82.6812,82.5071,82.6812,14200.0
2014-08-06 12:00:00,99.75,99.9,99.75,99.81,16200.0,82.6812,82.8055,82.6812,82.7309,16200.0
2014-08-06 12:10:00,99.8,99.91,99.61,99.7,15400.0,82.7226,82.8138,82.5651,82.6397,15400.0
2014-08-06 12:20:00,99.62,99.82,99.62,99.69,10000.0,82.5734,82.7392,82.5734,82.6315,10000.0
2014-08-06 12:30:00,99.73,99.9,99.7,99.84,14000.0,82.6646,82.8055,82.6397,82.7558,14000.0
2014-08-06 12:40:00,99.8,99.89,99.76,99.76,7800.0,82.7226,82.7972,82.6895,82.6895,7800.0
2014-08-06 12:50:00,99.73,99.76,99.58,99.64,28800.0,82.6646,82.6895,82.5403,82.59,28800.0
2014-08-06 13:00:00,99.58,99.72,99.49,99.5,40400.0,82.5403,82.6563,82.4657,82.474,40400.0
2014-08-06 13:10:00,99.48,99.52,99.43,99.52,10200.0,82.4574,82.4905,82.4159,82.4905,10200.0
2014-08-06 13:20:00,99.53,99.56,99.39,99.44,22800.0,82.4988,82.5237,82.3828,82.4242,22800.0
2014-08-06 13:30:00,99.44,99.58,99.4,99.57,12200.0,82.4242,82.5403,82.3911,82.532,12200.0
2014-08-06 13:40:00,99.55,99.55,99.4,99.41,22200.0,82.5154,82.5154,82.3911,82.3994,22200.0
2014-08-06 13:50:00,99.41,99.45,99.25,99.25,23400.0,82.3994,82.4325,82.2667,82.2667,23400.0
2014-08-06 14:00:00,99.23,99.35,99.21,99.35,14600.0,82.2502,82.3496,82.2336,82.3496,14600.0
2014-08-06 14:10:00,99.35,99.35,99.25,99.31,16200.0,82.3496,82.3496,82.2667,82.3165,16200.0
2014-08-06 14:20:00,99.31,99.46,99.26,99.45,16200.0,82.3165,82.4408,82.275,82.4325,16200.0
2014-08-06 14:30:00,99.42,99.42,99.29,99.33,10800.0,82.4077,82.4077,82.2999,82.3331,10800.0
2014-08-06 14:40:00,99.36,99.51,99.32,99.51,14200.0,82.3579,82.4823,82.3248,82.4823,14200.0
2014-08-06 14:50:00,99.55,99.6,99.5,99.5,25800.0,82.5154,82.5569,82.474,82.474,25800.0
2014-08-06 15:00:00,99.49,99.63,99.48,99.54,20400.0,82.4657,82.5817,82.4574,82.5071,20400.0
2014-08-06 15:10:00,99.53,99.53,99.44,99.5,24000.0,82.4988,82.4988,82.4242,82.474,24000.0
2014-08-06 15:20:00,99.48,99.54,99.42,99.43,34800.0,82.4574,82.5071,82.4077,82.4159,34800.0
2014-08-06 15:30:00,99.44,99.45,99.35,99.42,22600.0,82.4242,82.4325,82.3496,82.4077,22600.0
2014-08-06 15:40:00,99.41,99.5,99.39,99.43,39800.0,82.3994,82.474,82.3828,82.4159,39800.0
2014-08-06 15:50:00,99.44,99.55,99.38,99.43,83600.0,82.4242,82.5154,82.3745,82.4159,83600.0
2014-08-07 09:30:00,99.82,100.0,99.08,99.1,42400.0,83.0201,83.1699,82.4047,82.4213,42400.0
2014-08-07 09:40:00,99.08,99.14,98.8,99.08,31000.0,82.4047,82.4546,82.1718,82.4047,31000.0
2014-08-07 09:50:00,99.08,99.4,99.08,99.31,14600.0,82.4047,82.6708,82.4047,82.596,14600.0
2014-08-07 10:00:00,99.27,99.38,99.19,99.32,30600.0,82.5627,82.6542,82.4962,82.6043,30600.0
2014-08-07 10:10:00,99.32,99.42,99.21,99.36,43000.0,82.6043,82.6875,82.5128,82.6376,43000.0
2014-08-07 10:20:00,99.36,99.43,99.25,99.32,45800.0,82.6376,82.6958,82.5461,82.6043,45800.0
2014-08-07 10:30:00,99.29,99.42,99.28,99.36,12800.0,82.5793,82.6875,82.571,82.6376,12800.0
2014-08-07 10:40:00,99.41,99.44,99.11,99.11,29000.0,82.6792,82.7041,82.4296,82.4296,29000.0
2014-08-07 10:50:00,99.11,99.17,98.91,99.1,17200.0,82.4296,82.4795,82.2633,82.4213,17200.0
2014-08-07 11:00:00,99.1,99.1,98.89,99.01,25200.0,82.4213,82.4213,82.2467,82.3465,25200.0
2014-08-07 11:10:00,99.02,99.11,98.88,99.11,37800.0,82.3548,82.4296,82.2384,82.4296,37800.0
2014-08-07 11:20:00,99.12,99.24,99.11,99.14,11600.0,82.438,82.5378,82.4296,82.4546,11600.0
2014-08-07 11:30:00,99.19,99.2,99.08,99.16,17600.0,82.4962,82.5045,82.4047,82.4712,17600.0
2014-08-07 11:40:00,99.15,99.15,98.89,99.03,19000.0,82.4629,82.4629,82.2467,82.3631,19000.0
2014-08-07 11:50:00,99.03,99.12,98.95,99.12,11200.0,82.3631,82.438,82.2966,82.438,11200.0
2014-08-07 12:00:00,99.13,99.15,99.03,99.06,12600.0,82.4463,82.4629,82.3631,82.3881,12600.0
2014-08-07 12:10:00,99.08,99.15,98.89,98.89,31600.0,82.4047,82.4629,82.2467,82.2467,31600.0
2014-08-07 12:20:00,98.89,99.11,98.89,98.98,8600.0,82.2467,82.4296,82.2467,82.3215,8600.0
2014-08-07 12:30:00,98.99,98.99,98.75,98.85,8800.0,82.3298,82.3298,82.1302,82.2134,8800.0
2014-08-07 12:40:00,98.86,99.01,98.84,99.0,7600.0,82.2217,82.3465,82.2051,82.3382,7600.0
2014-08-07 12:50:00,99.0,99.01,98.88,98.96,9200.0,82.3382,82.3465,82.2384,82.3049,9200.0
2014-08-07 13:00:00,99.01,99.19,98.99,99.12,7200.0,82.3465,82.4962,82.3298,82.438,7200.0
2014-08-07 13:10:00,99.11,99.19,99.11,99.11,5600.0,82.4296,82.4962,82.4296,82.4296,5600.0
2014-08-07 13:20:00,99.11,99.28,99.11,99.19,4200.0,82.4296,82.571,82.4296,82.4962,4200.0
2014-08-07 13:30:00,99.21,99.22,99.14,99.22,5200.0,82.5128,82.5211,82.4546,82.5211,5200.0
2014-08-07 13:40:00,99.26,99.26,99.16,99.21,3200.0,82.5544,82.5544,82.4712,82.5128,3200.0
2014-08-07 13:50:00,99.24,99.24,99.16,99.18,2200.0,82.5378,82.5378,82.4712,82.4879,2200.0
2014-08-07 14:00:00,99.16,99.2,99.07,99.2,10600.0,82.4712,82.5045,82.3964,82.5045,10600.0
2014-08-07 14:10:00,99.14,99.14,99.04,99.07,11000.0,82.4546,82.4546,82.3714,82.3964,11000.0
2014-08-07 14:20:00,99.05,99.08,98.99,99.07,9000.0,82.3797,82.4047,82.3298,82.3964,9000.0
2014-08-07 14:30:00,99.01,99.04,98.86,98.88,10000.0,82.3465,82.3714,82.2217,82.2384,10000.0
2014-08-07 14:40:00,98.89,98.97,98.89,98.94,6400.0,82.2467,82.3132,82.2467,82.2883,6400.0
2014-08-07 14:50:00,98.91,98.98,98.8,98.81,13200.0,82.2633,82.3215,82.1718,82.1801,13200.0
2014-08-07 15:00:00,98.78,98.88,98.64,98.7,16200.0,82.1552,82.2384,82.0387,82.0886,16200.0
2014-08-07 15:10:00,98.7,98.81,98.58,98.68,17000.0,82.0886,82.1801,81.9888,82.072,17000.0
2014-08-07 15:20:00,98.66,98.66,98.53,98.64,12000.0,82.0554,82.0554,81.9473,82.0387,12000.0
2014-08-07 15:30:00,98.65,98.66,98.5,98.55,32200.0,82.0471,82.0554,81.9223,81.9639,32200.0
2014-08-07 15:40:00,98.55,98.61,98.53,98.58,39000.0,81.9639,82.0138,81.9473,81.9888,39000.0
2014-08-07 15:50:00,98.61,98.82,98.6,98.66,115000.0,82.0138,82.1884,82.0055,82.0554,115000.0
2014-08-08 09:30:00,98.89,99.03,98.75,98.78,19400.0,82.2467,82.3631,82.1302,82.1552,19400.0
2014-08-08 09:40:00,98.72,98.79,98.51,98.79,12400.0,82.1053,82.1635,81.9306,82.1635,12400.0
2014-08-08 09:50:00,98.77,98.9,98.75,98.75,34200.0,82.1469,82.255,82.1302,82.1302,34200.0
2014-08-08 10:00:00,98.79,99.07,98.69,98.92,36200.0,82.1635,82.3964,82.0803,82.2716,36200.0
2014-08-08 10:10:00,98.98,99.01,98.85,98.97,12800.0,82.3215,82.3465,82.2134,82.3132,12800.0
2014-08-08 10:20:00,98.93,98.97,98.78,98.83,8400.0,82.2799,82.3132,82.1552,82.1968,8400.0
2014-08-08 10:30:00,98.83,99.0,98.83,98.97,21600.0,82.1968,82.3382,82.1968,82.3132,21600.0
2014-08-08 10:40:00,98.96,99.14,98.96,99.04,3200.0,82.3049,82.4546,82.3049,82.3714,3200.0
2014-08-08 10:50:00,98.95,99.07,98.92,98.96,6400.0,82.2966,82.3964,82.2716,82.3049,6400.0
2014-08-08 11:00:00,98.94,99.11,98.94,99.08,6400.0,82.2883,82.4296,82.2883,82.4047,6400.0
2014-08-08 11:10:00,99.1,99.22,99.1,99.22,4800.0,82.4213,82.5211,82.4213,82.5211,4800.0
2014-08-08 11:20:00,99.22,99.34,99.17,99.33,37600.0,82.5211,82.6209,82.4795,82.6126,37600.0
2014-08-08 11:30:00,99.31,99.42,99.31,99.39,21000.0,82.596,82.6875,82.596,82.6625,21000.0
2014-08-08 11:40:00,99.39,99.42,99.28,99.28,3600.0,82.6625,82.6875,82.571,82.571,3600.0
2014-08-08 11:50:00,99.32,99.38,99.29,99.38,1800.0,82.6043,82.6542,82.5793,82.6542,1800.0
2014-08-08 12:00:00,99.35,99.44,99.35,99.43,9800.0,82.6292,82.7041,82.6292,82.6958,9800.0
2014-08-08 12:10:00,99.42,99.53,99.41,99.45,18400.0,82.6875,82.779,82.6792,82.7124,18400.0
2014-08-08 12:20:00,99.46,99.49,99.37,99.44,8400.0,82.7207,82.7457,82.6459,82.7041,8400.0
2014-08-08 12:30:00,99.4,99.42,99.26,99.33,29000.0,82.6708,82.6875,82.5544,82.6126,29000.0
2014-08-08 12:40:00,99.38,99.41,99.35,99.35,8000.0,82.6542,82.6792,82.6292,82.6292,8000.0
2014-08-08 12:50:00,99.36,99.45,99.36,99.42,6200.0,82.6376,82.7124,82.6376,82.6875,6200.0
2014-08-08 13:00:00,99.42,99.5,99.36,99.5,6000.0,82.6875,82.754,82.6376,82.754,6000.0
2014-08-08 13:10:00,99.51,99.69,99.42,99.69,9600.0,82.7623,82.912,82.6875,82.912,9600.0
2014-08-08 13:20:00,99.75,99.86,99.67,99.82,5200.0,82.9619,83.0534,82.8954,83.0201,5200.0
2014-08-08 13:30:00,99.79,99.79,99.68,99.75,4800.0,82.9952,82.9952,82.9037,82.9619,4800.0
2014-08-08 13:40:00,99.8,99.88,99.78,99.8,5600.0,83.0035,83.07,82.9869,83.0035,5600.0
2014-08-08 13:50:00,99.82,99.83,99.72,99.83,2600.0,83.0201,83.0285,82.937,83.0285,2600.0
2014-08-08 14:00:00,99.8,99.87,99.8,99.86,4000.0,83.0035,83.0617,83.0035,83.0534,4000.0
2014-08-08 14:10:00,99.78,99.78,99.73,99.76,4200.0,82.9869,82.9869,82.9453,82.9702,4200.0
2014-08-08 14:20:00,99.74,99.82,99.7,99.82,10000.0,82.9536,83.0201,82.9203,83.0201,10000.0
2014-08-08 14:30:00,99.8,99.89,99.78,99.89,12800.0,83.0035,83.0784,82.9869,83.0784,12800.0
2014-08-08 14:40:00,99.86,99.88,99.74,99.75,3800.0,83.0534,83.07,82.9536,82.9619,3800.0
2014-08-08 14:50:00,99.74,99.77,99.7,99.73,9200.0,82.9536,82.9786,82.9203,82.9453,9200.0
2014-08-08 15:00:00,99.71,99.76,99.71,99.74,8800.0,82.9287,82.9702,82.9287,82.9536,8800.0
2014-08-08 15:10:00,99.72,99.77,99.71,99.74,6400.0,82.937,82.9786,82.9287,82.9536,6400.0
2014-08-08 15:20:00,99.77,99.94,99.76,99.94,7200.0,82.9786,83.12,82.9702,83.12,7200.0
2014-08-08 15:30:00,99.88,99.95,99.84,99.94,14600.0,83.07,83.1283,83.0368,83.12,14600.0
2014-08-08 15:40:00,99.96,100.1,99.96,100.08,46000.0,83.1366,83.253,83.1366,83.2364,46000.0
2014-08-08 15:50:00,100.08,100.19,100.06,100.08,66400.0,83.2364,83.3279,83.2198,83.2364,66400.0
2014-08-11 09:30:00,100.33,100.45,100.16,100.28,13200.0,83.4443,83.5441,83.3029,83.4027,13200.0
2014-08-11 09:40:00,100.28,100.3,99.99,99.99,31200.0,83.4027,83.4194,83.1615,83.1615,31200.0
2014-08-11 09:50:00,100.07,100.45,100.01,100.39,32400.0,83.2281,83.5441,83.1782,83.4942,32400.0
2014-08-11 10:00:00,100.41,100.53,100.29,100.53,16600.0,83.5108,83.6107,83.411,83.6107,16600.0
2014-08-11 10:10:00,100.49,100.49,100.13,100.23,39200.0,83.5774,83.5774,83.278,83.3611,39200.0
2014-08-11 10:20:00,100.2,100.3,100.19,100.24,6200.0,83.3362,83.4194,83.3279,83.3695,6200.0
2014-08-11 10:30:00,100.24,100.45,100.24,100.45,7800.0,83.3695,83.5441,83.3695,83.5441,7800.0
2014-08-11 10:40:00,100.43,100.43,100.36,100.36,5000.0,83.5275,83.5275,83.4693,83.4693,5000.0
2014-08-11 10:50:00,100.35,100.38,100.27,100.36,18400.0,83.4609,83.4859,83.3944,83.4693,18400.0
2014-08-11 11:00:00,100.36,100.44,100.28,100.39,11600.0,83.4693,83.5358,83.4027,83.4942,11600.0
2014-08-11 11:10:00,100.41,100.56,100.34,100.46,21400.0,83.5108,83.6356,83.4526,83.5524,21400.0
2014-08-11 11:20:00,100.46,100.52,100.39,100.39,7200.0,83.5524,83.6023,83.4942,83.4942,7200.0
2014-08-11 11:30:00,100.37,100.41,100.29,100.29,18200.0,83.4776,83.5108,83.411,83.411,18200.0
2014-08-11 11:40:00,100.32,100.36,100.29,100.33,6400.0,83.436,83.4693,83.411,83.4443,6400.0
2014-08-11 11:50:00,100.31,100.31,100.22,100.23,4600.0,83.4277,83.4277,83.3528,83.3611,4600.0
2014-08-11 12:00:00,100.23,100.25,100.11,100.25,10200.0,83.3611,83.3778,83.2613,83.3778,10200.0
2014-08-11 12:10:00,100.17,100.17,100.05,100.05,4800.0,83.3112,83.3112,83.2114,83.2114,4800.0
2014-08-11 12:20:00,100.13,100.18,100.11,100.11,2200.0,83.278,83.3196,83.2613,83.2613,2200.0
2014-08-11 12:30:00,100.14,100.14,100.08,100.12,2200.0,83.2863,83.2863,83.2364,83.2697,2200.0
2014-08-11 12:40:00,100.13,100.23,100.13,100.14,8400.0,83.278,83.3611,83.278,83.2863,8400.0
2014-08-11 12:50:00,100.15,100.15,100.05,100.07,5600.0,83.2946,83.2946,83.2114,83.2281,5600.0
2014-08-11 13:00:00,100.11,100.12,100.08,100.11,1000.0,83.2613,83.2697,83.2364,83.2613,1000.0
2014-08-11 13:10:00,100.05,100.08,99.99,100.01,5400.0,83.2114,83.2364,83.1615,83.1782,5400.0
2014-08-11 13:20:00,99.98,99.98,99.83,99.83,4600.0,83.1532,83.1532,83.0285,83.0285,4600.0
2014-08-11 13:30:00,99.86,99.96,99.82,99.91,9200.0,83.0534,83.1366,83.0201,83.095,9200.0
2014-08-11 13:40:00,99.93,100.0,99.83,99.93,18000.0,83.1116,83.1699,83.0285,83.1116,18000.0
2014-08-11 13:50:00,100.0,100.01,99.65,99.66,25200.0,83.1699,83.1782,82.8788,82.8871,25200.0
2014-08-11 14:00:00,99.67,99.78,99.64,99.76,8200.0,82.8954,82.9869,82.8704,82.9702,8200.0
2014-08-11 14:10:00,99.79,99.86,99.66,99.82,10600.0,82.9952,83.0534,82.8871,83.0201,10600.0
2014-08-11 14:20:00,99.86,99.86,99.74,99.74,4400.0,83.0534,83.0534,82.9536,82.9536,4400.0
2014-08-11 14:30:00,99.75,99.76,99.65,99.66,15800.0,82.9619,82.9702,82.8788,82.8871,15800.0
2014-08-11 14:40:00,99.66,99.75,99.66,99.7,4200.0,82.8871,82.9619,82.8871,82.9203,4200.0
2014-08-11 14:50:00,99.67,99.76,99.67,99.74,4400.0,82.8954,82.9702,82.8954,82.9536,4400.0
2014-08-11 15:00:00,99.7,99.79,99.7,99.79,4600.0,82.9203,82.9952,82.9203,82.9952,4600.0
2014-08-11 15:10:00,99.79,99.81,99.74,99.75,18400.0,82.9952,83.0118,82.9536,82.9619,18400.0
2014-08-11 15:20:00,99.76,99.77,99.67,99.67,19200.0,82.9702,82.9786,82.8954,82.8954,19200.0
2014-08-11 15:30:00,99.66,99.75,99.64,99.68,14600.0,82.8871,82.9619,82.8704,82.9037,14600.0
2014-08-11 15:40:00,99.72,99.72,99.6,99.61,26600.0,82.937,82.937,82.8372,82.8455,26600.0
2014-08-11 15:50:00,99.6,99.72,99.58,99.59,67600.0,82.8372,82.937,82.8205,82.8289,67600.0
2014-08-12 09:30:00,99.67,99.89,99.64,99.82,11800.0,82.8954,83.0784,82.8704,83.0201,11800.0
2014-08-12 09:40:00,99.86,99.95,99.76,99.94,12000.0,83.0534,83.1283,82.9702,83.12,12000.0
2014-08-12 09:50:00,100.0,100.0,99.69,99.78,5600.0,83.1699,83.1699,82.912,82.9869,5600.0
2014-08-12 10:00:00,99.89,99.92,99.64,99.69,8200.0,83.0784,83.1033,82.8704,82.912,8200.0
2014-08-12 10:10:00,99.65,99.82,99.61,99.81,4200.0,82.8788,83.0201,82.8455,83.0118,4200.0
2014-08-12 10:20:00,99.8,99.85,99.73,99.81,2000.0,83.0035,83.0451,82.9453,83.0118,2000.0
2014-08-12 10:30:00,99.76,99.81,99.69,99.75,7400.0,82.9702,83.0118,82.912,82.9619,7400.0
2014-08-12 10:40:00,99.76,99.76,99.57,99.57,4800.0,82.9702,82.9702,82.8122,82.8122,4800.0
2014-08-12 10:50:00,99.51,99.51,99.4,99.42,5200.0,82.7623,82.7623,82.6708,82.6875,5200.0
2014-08-12 11:00:00,99.38,99.38,99.25,99.25,15200.0,82.6542,82.6542,82.5461,82.5461,15200.0
2014-08-12 11:10:00,99.27,99.36,99.24,99.36,6800.0,82.5627,82.6376,82.5378,82.6376,6800.0
2014-08-12 11:20:00,99.36,99.42,99.36,99.42,800.0,82.6376,82.6875,82.6376,82.6875,800.0
2014-08-12 11:30:00,99.44,99.44,99.36,99.37,1000.0,82.7041,82.7041,82.6376,82.6459,1000.0
2014-08-12 11:40:00,99.36,99.43,99.33,99.42,8400.0,82.6376,82.6958,82.6126,82.6875,8400.0
2014-08-12 11:50:00,99.41,99.45,99.38,99.44,6600.0,82.6792,82.7124,82.6542,82.7041,6600.0
2014-08-12 12:00:00,99.42,99.44,99.36,99.4,5400.0,82.6875,82.7041,82.6376,82.6708,5400.0
2014-08-12 12:10:00,99.46,99.48,99.42,99.42,1600.0,82.7207,82.7374,82.6875,82.6875,1600.0
2014-08-12 12:20:00,99.42,99.45,99.39,99.39,3800.0,82.6875,82.7124,82.6625,82.6625,3800.0
2014-08-12 12:30:00,99.47,99.56,99.44,99.52,5600.0,82.7291,82.8039,82.7041,82.7706,5600.0
2014-08-12 12:40:00,99.58,99.73,99.55,99.72,4800.0,82.8205,82.9453,82.7956,82.937,4800.0
2014-08-12 12:50:00,99.71,99.76,99.62,99.64,15800.0,82.9287,82.9702,82.8538,82.8704,15800.0
2014-08-12 13:00:00,99.64,99.82,99.61,99.78,4800.0,82.8704,83.0201,82.8455,82.9869,4800.0
2014-08-12 13:10:00,99.82,99.83,99.67,99.75,10200.0,83.0201,83.0285,82.8954,82.9619,10200.0
2014-08-12 13:20:00,99.78,99.78,99.55,99.57,5000.0,82.9869,82.9869,82.7956,82.8122,5000.0
2014-08-12 13:30:00,99.58,99.58,99.44,99.48,6600.0,82.8205,82.8205,82.7041,82.7374,6600.0
2014-08-12 13:40:00,99.45,99.48,99.43,99.47,7600.0,82.7124,82.7374,82.6958,82.7291,7600.0
2014-08-12 13:50:00,99.5,99.56,99.47,99.5,3800.0,82.754,82.8039,82.7291,82.754,3800.0
2014-08-12 14:00:00,99.52,99.55,99.4,99.4,2200.0,82.7706,82.7956,82.6708,82.6708,2200.0
2014-08-12 14:10:00,99.42,99.47,99.38,99.44,6600.0,82.6875,82.7291,82.6542,82.7041,6600.0
2014-08-12 14:20:00,99.46,99.55,99.42,99.53,4200.0,82.7207,82.7956,82.6875,82.779,4200.0
2014-08-12 14:30:00,99.53,99.63,99.44,99.63,7800.0,82.779,82.8621,82.7041,82.8621,7800.0
2014-08-12 14:40:00,99.61,99.64,99.56,99.63,2600.0,82.8455,82.8704,82.8039,82.8621,2600.0
2014-08-12 14:50:00,99.56,99.64,99.56,99.63,3800.0,82.8039,82.8704,82.8039,82.8621,3800.0
2014-08-12 15:00:00,99.63,99.72,99.58,99.72,9200.0,82.8621,82.937,82.8205,82.937,9200.0
2014-08-12 15:10:00,99.72,99.81,99.71,99.78,10600.0,82.937,83.0118,82.9287,82.9869,10600.0
2014-08-12 15:20:00,99.76,99.8,99.7,99.7,13200.0,82.9702,83.0035,82.9203,82.9203,13200.0
2014-08-12 15:30:00,99.68,99.83,99.68,99.83,12000.0,82.9037,83.0285,82.9037,83.0285,12000.0
2014-08-12 15:40:00,99.85,99.96,99.83,99.89,27600.0,83.0451,83.1366,83.0285,83.0784,27600.0
2014-08-12 15:50:00,99.85,99.9,99.76,99.78,63800.0,83.0451,83.0867,82.9702,82.9869,63800.0
2014-08-13 09:30:00,100.36,100.44,100.14,100.22,10400.0,83.4693,83.5358,83.2863,83.3528,10400.0
2014-08-13 09:40:00,100.14,100.18,100.0,100.05,12800.0,83.2863,83.3196,83.1699,83.2114,12800.0
2014-08-13 09:50:00,100.03,100.06,99.83,99.83,14800.0,83.1948,83.2198,83.0285,83.0285,14800.0
2014-08-13 10:00:00,99.83,99.87,99.72,99.85,26800.0,83.0285,83.0617,82.937,83.0451,26800.0
2014-08-13 10:10:00,99.83,99.83,99.6,99.75,17800.0,83.0285,83.0285,82.8372,82.9619,17800.0
2014-08-13 10:20:00,99.76,99.87,99.74,99.81,10600.0,82.9702,83.0617,82.9536,83.0118,10600.0
2014-08-13 10:30:00,99.83,100.05,99.82,100.05,6400.0,83.0285,83.2114,83.0201,83.2114,6400.0
2014-08-13 10:40:00,100.13,100.15,100.06,100.09,3400.0,83.278,83.2946,83.2198,83.2447,3400.0
2014-08-13 10:50:00,100.19,100.19,100.0,100.1,3800.0,83.3279,83.3279,83.1699,83.253,3800.0
2014-08-13 11:00:00,100.1,100.42,100.1,100.34,17000.0,83.253,83.5192,83.253,83.4526,17000.0
2014-08-13 11:10:00,100.41,100.46,100.3,100.31,14200.0,83.5108,83.5524,83.4194,83.4277,14200.0
2014-08-13 11:20:00,100.33,100.63,100.26,100.56,28400.0,83.4443,83.6938,83.3861,83.6356,28400.0
2014-08-13 11:30:00,100.57,100.58,100.48,100.58,7200.0,83.6439,83.6522,83.5691,83.6522,7200.0
2014-08-13 11:40:00,100.56,100.56,100.44,100.53,6400.0,83.6356,83.6356,83.5358,83.6107,6400.0
2014-08-13 11:50:00,100.53,100.64,100.5,100.51,5600.0,83.6107,83.7021,83.5857,83.594,5600.0
2014-08-13 12:00:00,100.47,100.54,100.41,100.46,9400.0,83.5608,83.619,83.5108,83.5524,9400.0
2014-08-13 12:10:00,100.45,100.54,100.39,100.54,6200.0,83.5441,83.619,83.4942,83.619,6200.0
2014-08-13 12:20:00,100.5,100.61,100.47,100.59,7200.0,83.5857,83.6772,83.5608,83.6606,7200.0
2014-08-13 12:30:00,100.63,100.63,100.52,100.58,12800.0,83.6938,83.6938,83.6023,83.6522,12800.0
2014-08-13 12:40:00,100.58,100.77,100.58,100.73,24200.0,83.6522,83.8103,83.6522,83.777,24200.0
2014-08-13 12:50:00,100.67,100.75,100.65,100.67,8200.0,83.7271,83.7936,83.7105,83.7271,8200.0
2014-08-13 13:00:00,100.72,100.8,100.72,100.74,7600.0,83.7687,83.8352,83.7687,83.7853,7600.0
2014-08-13 13:10:00,100.73,100.79,100.71,100.75,8400.0,83.777,83.8269,83.7604,83.7936,8400.0
2014-08-13 13:20:00,100.72,100.88,100.72,100.87,26800.0,83.7687,83.9017,83.7687,83.8934,26800.0
2014-08-13 13:30:00,100.89,100.96,100.87,100.92,6800.0,83.9101,83.9683,83.8934,83.935,6800.0
2014-08-13 13:40:00,100.92,100.96,100.83,100.96,10800.0,83.935,83.9683,83.8602,83.9683,10800.0
2014-08-13 13:50:00,100.92,100.97,100.8,100.8,15000.0,83.935,83.9766,83.8352,83.8352,15000.0
2014-08-13 14:00:00,100.79,100.93,100.79,100.84,14800.0,83.8269,83.9433,83.8269,83.8685,14800.0
2014-08-13 14:10:00,100.78,100.86,100.78,100.83,10800.0,83.8186,83.8851,83.8186,83.8602,10800.0
2014-08-13 14:20:00,100.79,100.83,100.72,100.72,13800.0,83.8269,83.8602,83.7687,83.7687,13800.0
2014-08-13 14:30:00,100.73,100.81,100.7,100.81,9400.0,83.777,83.8435,83.752,83.8435,9400.0
2014-08-13 14:40:00,100.83,100.83,100.77,100.78,4800.0,83.8602,83.8602,83.8103,83.8186,4800.0
2014-08-13 14:50:00,100.76,100.81,100.73,100.74,21800.0,83.8019,83.8435,83.777,83.7853,21800.0
2014-08-13 15:00:00,100.76,100.82,100.75,100.78,11800.0,83.8019,83.8518,83.7936,83.8186,11800.0
2014-08-13 15:10:00,100.75,100.83,100.75,100.83,10600.0,83.7936,83.8602,83.7936,83.8602,10600.0
2014-08-13 15:20:00,100.82,100.95,100.79,100.89,28400.0,83.8518,83.96,83.8269,83.9101,28400.0
2014-08-13 15:30:00,100.89,100.93,100.83,100.91,18000.0,83.9101,83.9433,83.8602,83.9267,18000.0
2014-08-13 15:40:00,100.91,101.05,100.9,101.0,39800.0,83.9267,84.0431,83.9184,84.0016,39800.0
2014-08-13 15:50:00,101.02,101.06,100.95,101.0,81600.0,84.0182,84.0515,83.96,84.0016,81600.0
2014-08-14 09:30:00,100.78,101.05,100.75,100.79,23800.0,83.8186,84.0431,83.7936,83.8269,23800.0
2014-08-14 09:40:00,100.79,100.79,100.54,100.61,18000.0,83.8269,83.8269,83.619,83.6772,18000.0
2014-08-14 09:50:00,100.58,100.71,100.53,100.53,24800.0,83.6522,83.7604,83.6107,83.6107,24800.0
2014-08-14 10:00:00,100.57,100.65,100.51,100.61,12200.0,83.6439,83.7105,83.594,83.6772,12200.0
2014-08-14 10:10:00,100.58,100.65,100.53,100.56,9800.0,83.6522,83.7105,83.6107,83.6356,9800.0
2014-08-14 10:20:00,100.56,100.72,100.54,100.71,23800.0,83.6356,83.7687,83.619,83.7604,23800.0
2014-08-14 10:30:00,100.74,100.81,100.69,100.7,9400.0,83.7853,83.8435,83.7437,83.752,9400.0
2014-08-14 10:40:00,100.68,100.79,100.66,100.77,15800.0,83.7354,83.8269,83.7188,83.8103,15800.0
2014-08-14 10:50:00,100.75,100.75,100.57,100.6,7400.0,83.7936,83.7936,83.6439,83.6689,7400.0
2014-08-14 11:00:00,100.6,100.64,100.5,100.51,16200.0,83.6689,83.7021,83.5857,83.594,16200.0
2014-08-14 11:10:00,100.51,100.6,100.48,100.58,10400.0,83.594,83.6689,83.5691,83.6522,10400.0
2014-08-14 11:20:00,100.58,100.66,100.52,100.52,25600.0,83.6522,83.7188,83.6023,83.6023,25600.0
2014-08-14 11:30:00,100.52,100.57,100.47,100.5,14600.0,83.6023,83.6439,83.5608,83.5857,14600.0
2014-08-14 11:40:00,100.49,100.66,100.49,100.64,16000.0,83.5774,83.7188,83.5774,83.7021,16000.0
2014-08-14 11:50:00,100.64,100.66,100.6,100.66,5200.0,83.7021,83.7188,83.6689,83.7188,5200.0
2014-08-14 12:00:00,100.66,100.7,100.58,100.58,16000.0,83.7188,83.752,83.6522,83.6522,16000.0
2014-08-14 12:10:00,100.58,100.61,100.57,100.57,7200.0,83.6522,83.6772,83.6439,83.6439,7200.0
2014-08-14 12:20:00,100.54,100.58,100.51,100.53,7000.0,83.619,83.6522,83.594,83.6107,7000.0
2014-08-14 12:30:00,100.55,100.58,100.55,100.56,8200.0,83.6273,83.6522,83.6273,83.6356,8200.0
2014-08-14 12:40:00,100.57,100.58,100.55,100.57,6800.0,83.6439,83.6522,83.6273,83.6439,6800.0
2014-08-14 12:50:00,100.57,100.64,100.56,100.56,9800.0,83.6439,83.7021,83.6356,83.6356,9800.0
2014-08-14 13:00:00,100.58,100.6,100.52,100.52,10800.0,83.6522,83.6689,83.6023,83.6023,10800.0
2014-08-14 13:10:00,100.56,100.68,100.54,100.63,13200.0,83.6356,83.7354,83.619,83.6938,13200.0
2014-08-14 13:20:00,100.61,100.61,100.52,100.6,36200.0,83.6772,83.6772,83.6023,83.6689,36200.0
2014-08-14 13:30:00,100.61,100.64,100.53,100.55,43200.0,83.6772,83.7021,83.6107,83.6273,43200.0
2014-08-14 13:40:00,100.51,100.55,100.46,100.55,11800.0,83.594,83.6273,83.5524,83.6273,11800.0
2014-08-14 13:50:00,100.55,100.6,100.55,100.58,6000.0,83.6273,83.6689,83.6273,83.6522,6000.0
2014-08-14 14:00:00,100.59,100.63,100.55,100.56,7600.0,83.6606,83.6938,83.6273,83.6356,7600.0
2014-08-14 14:10:00,100.57,100.58,100.51,100.51,2400.0,83.6439,83.6522,83.594,83.594,2400.0
2014-08-14 14:20:00,100.5,100.61,100.5,100.57,8000.0,83.5857,83.6772,83.5857,83.6439,8000.0
2014-08-14 14:30:00,100.61,100.64,100.56,100.56,6200.0,83.6772,83.7021,83.6356,83.6356,6200.0
2014-08-14 14:40:00,100.57,100.63,100.57,100.58,13000.0,83.6439,83.6938,83.6439,83.6522,13000.0
2014-08-14 14:50:00,100.58,100.6,100.56,100.57,8400.0,83.6522,83.6689,83.6356,83.6439,8400.0
2014-08-14 15:00:00,100.58,100.64,100.58,100.62,11800.0,83.6522,83.7021,83.6522,83.6855,11800.0
2014-08-14 15:10:00,100.64,100.71,100.63,100.69,44600.0,83.7021,83.7604,83.6938,83.7437,44600.0
2014-08-14 15:20:00,100.69,100.71,100.68,100.71,21000.0,83.7437,83.7604,83.7354,83.7604,21000.0
2014-08-14 15:30:00,100.71,100.75,100.67,100.67,28600.0,83.7604,83.7936,83.7271,83.7271,28600.0
2014-08-14 15:40:00,100.67,100.75,100.67,100.72,45400.0,83.7271,83.7936,83.7271,83.7687,45400.0
2014-08-14 15:50:00,100.71,100.79,100.64,100.78,70600.0,83.7604,83.8269,83.7021,83.8186,70600.0
2014-08-15 09:30:00,101.03,101.35,100.71,101.12,94800.0,84.0265,84.2926,83.7604,84.1014,94800.0
2014-08-15 09:40:00,101.13,101.22,101.06,101.16,22200.0,84.1097,84.1845,84.0515,84.1346,22200.0
2014-08-15 09:50:00,101.1,101.45,101.08,101.36,10000.0,84.0847,84.3758,84.0681,84.301,10000.0
2014-08-15 10:00:00,101.45,101.7,101.45,101.67,13800.0,84.3758,84.5837,84.3758,84.5588,13800.0
2014-08-15 10:10:00,101.69,101.77,101.59,101.67,12800.0,84.5754,84.642,84.4923,84.5588,12800.0
2014-08-15 10:20:00,101.64,101.78,101.64,101.78,16800.0,84.5338,84.6503,84.5338,84.6503,16800.0
2014-08-15 10:30:00,101.78,101.89,101.75,101.79,17800.0,84.6503,84.7418,84.6253,84.6586,17800.0
2014-08-15 10:40:00,101.79,101.79,101.2,101.36,20600.0,84.6586,84.6586,84.1679,84.301,20600.0
2014-08-15 10:50:00,101.32,101.33,100.57,100.9,40400.0,84.2677,84.276,83.6439,83.9184,40400.0
2014-08-15 11:00:00,100.96,101.0,100.72,100.89,14800.0,83.9683,84.0016,83.7687,83.9101,14800.0
2014-08-15 11:10:00,100.92,101.1,100.92,100.94,7600.0,83.935,84.0847,83.935,83.9516,7600.0
2014-08-15 11:20:00,100.85,100.88,100.75,100.79,13000.0,83.8768,83.9017,83.7936,83.8269,13000.0
2014-08-15 11:30:00,100.74,100.87,100.66,100.86,20400.0,83.7853,83.8934,83.7188,83.8851,20400.0
2014-08-15 11:40:00,100.93,100.95,100.83,100.85,6600.0,83.9433,83.96,83.8602,83.8768,6600.0
2014-08-15 11:50:00,100.85,100.85,100.44,100.54,32800.0,83.8768,83.8768,83.5358,83.619,32800.0
2014-08-15 12:00:00,100.58,100.74,100.46,100.74,15800.0,83.6522,83.7853,83.5524,83.7853,15800.0
2014-08-15 12:10:00,100.76,100.8,100.64,100.69,13800.0,83.8019,83.8352,83.7021,83.7437,13800.0
2014-08-15 12:20:00,100.73,100.89,100.65,100.89,5800.0,83.777,83.9101,83.7105,83.9101,5800.0
2014-08-15 12:30:00,100.84,100.86,100.72,100.79,11000.0,83.8685,83.8851,83.7687,83.8269,11000.0
2014-08-15 12:40:00,100.8,100.86,100.67,100.67,5600.0,83.8352,83.8851,83.7271,83.7271,5600.0
2014-08-15 12:50:00,100.69,100.78,100.64,100.68,25200.0,83.7437,83.8186,83.7021,83.7354,25200.0
2014-08-15 13:00:00,100.71,100.74,100.57,100.72,2600.0,83.7604,83.7853,83.6439,83.7687,2600.0
2014-08-15 13:10:00,100.75,100.79,100.65,100.65,14600.0,83.7936,83.8269,83.7105,83.7105,14600.0
2014-08-15 13:20:00,100.64,100.69,100.58,100.63,4800.0,83.7021,83.7437,83.6522,83.6938,4800.0
2014-08-15 13:30:00,100.65,100.65,100.57,100.63,3000.0,83.7105,83.7105,83.6439,83.6938,3000.0
2014-08-15 13:40:00,100.66,100.73,100.62,100.64,22200.0,83.7188,83.777,83.6855,83.7021,22200.0
2014-08-15 13:50:00,100.64,100.67,100.56,100.58,8200.0,83.7021,83.7271,83.6356,83.6522,8200.0
2014-08-15 14:00:00,100.64,100.69,100.61,100.66,5200.0,83.7021,83.7437,83.6772,83.7188,5200.0
2014-08-15 14:10:00,100.67,100.72,100.64,100.72,3000.0,83.7271,83.7687,83.7021,83.7687,3000.0
2014-08-15 14:20:00,100.68,100.97,100.68,100.97,7400.0,83.7354,83.9766,83.7354,83.9766,7400.0
2014-08-15 14:30:00,100.96,101.0,100.9,100.92,9200.0,83.9683,84.0016,83.9184,83.935,9200.0
2014-08-15 14:40:00,100.94,101.08,100.93,101.01,6800.0,83.9516,84.0681,83.9433,84.0099,6800.0
2014-08-15 14:50:00,101.02,101.05,100.95,100.95,3800.0,84.0182,84.0431,83.96,83.96,3800.0
2014-08-15 15:00:00,100.97,101.03,100.94,101.0,14000.0,83.9766,84.0265,83.9516,84.0016,14000.0
2014-08-15 15:10:00,100.98,101.02,100.97,100.99,15000.0,83.9849,84.0182,83.9766,83.9932,15000.0
2014-08-15 15:20:00,100.99,101.01,100.91,100.96,12800.0,83.9932,84.0099,83.9267,83.9683,12800.0
2014-08-15 15:30:00,100.96,101.07,100.94,101.0,17600.0,83.9683,84.0598,83.9516,84.0016,17600.0
2014-08-15 15:40:00,100.99,101.07,100.99,101.05,18600.0,83.9932,84.0598,83.9932,84.0431,18600.0
2014-08-15 15:50:00,101.05,101.22,101.05,101.13,70600.0,84.0431,84.1845,84.0431,84.1097,70600.0
2014-08-18 09:30:00,101.15,101.82,101.11,101.82,72200.0,84.1263,84.6835,84.093,84.6835,72200.0
2014-08-18 09:40:00,101.71,101.83,101.57,101.6,13200.0,84.5921,84.6919,84.4756,84.5006,13200.0
2014-08-18 09:50:00,101.66,101.83,101.64,101.75,11800.0,84.5505,84.6919,84.5338,84.6253,11800.0
2014-08-18 10:00:00,101.75,101.82,101.46,101.58,23600.0,84.6253,84.6835,84.3841,84.4839,23600.0
2014-08-18 10:10:00,101.54,101.69,101.54,101.63,9800.0,84.4507,84.5754,84.4507,84.5255,9800.0
2014-08-18 10:20:00,101.67,101.71,101.58,101.71,14800.0,84.5588,84.5921,84.4839,84.5921,14800.0
2014-08-18 10:30:00,101.66,101.91,101.59,101.91,24000.0,84.5505,84.7584,84.4923,84.7584,24000.0
2014-08-18 10:40:00,101.94,101.97,101.84,101.93,18600.0,84.7833,84.8083,84.7002,84.775,18600.0
2014-08-18 10:50:00,101.92,101.92,101.85,101.9,15600.0,84.7667,84.7667,84.7085,84.7501,15600.0
2014-08-18 11:00:00,101.89,101.93,101.83,101.83,7000.0,84.7418,84.775,84.6919,84.6919,7000.0
2014-08-18 11:10:00,101.82,101.91,101.82,101.86,13800.0,84.6835,84.7584,84.6835,84.7168,13800.0
2014-08-18 11:20:00,101.86,101.89,101.83,101.86,9400.0,84.7168,84.7418,84.6919,84.7168,9400.0
2014-08-18 11:30:00,101.83,101.92,101.77,101.77,7800.0,84.6919,84.7667,84.642,84.642,7800.0
2014-08-18 11:40:00,101.77,101.78,101.7,101.72,10200.0,84.642,84.6503,84.5837,84.6004,10200.0
2014-08-18 11:50:00,101.74,101.76,101.66,101.72,8000.0,84.617,84.6336,84.5505,84.6004,8000.0
2014-08-18 12:00:00,101.77,101.91,101.76,101.91,5800.0,84.642,84.7584,84.6336,84.7584,5800.0
2014-08-18 12:10:00,101.91,101.92,101.83,101.85,3400.0,84.7584,84.7667,84.6919,84.7085,3400.0
2014-08-18 12:20:00,101.88,101.94,101.81,101.83,19600.0,84.7334,84.7833,84.6752,84.6919,19600.0
2014-08-18 12:30:00,101.83,101.86,101.8,101.82,2400.0,84.6919,84.7168,84.6669,84.6835,2400.0
2014-08-18 12:40:00,101.83,101.83,101.77,101.8,5000.0,84.6919,84.6919,84.642,84.6669,5000.0
2014-08-18 12:50:00,101.79,101.85,101.74,101.76,15400.0,84.6586,84.7085,84.617,84.6336,15400.0
2014-08-18 13:00:00,101.73,101.77,101.67,101.75,4400.0,84.6087,84.642,84.5588,84.6253,4400.0
2014-08-18 13:10:00,101.8,101.8,101.71,101.71,1600.0,84.6669,84.6669,84.5921,84.5921,1600.0
2014-08-18 13:20:00,101.75,101.75,101.67,101.7,6800.0,84.6253,84.6253,84.5588,84.5837,6800.0
2014-08-18 13:30:00,101.72,101.72,101.64,101.68,4400.0,84.6004,84.6004,84.5338,84.5671,4400.0
2014-08-18 13:40:00,101.67,101.76,101.67,101.75,4200.0,84.5588,84.6336,84.5588,84.6253,4200.0
2014-08-18 13:50:00,101.79,101.79,101.66,101.68,7000.0,84.6586,84.6586,84.5505,84.5671,7000.0
2014-08-18 14:00:00,101.71,101.78,101.71,101.78,8000.0,84.5921,84.6503,84.5921,84.6503,8000.0
2014-08-18 14:10:00,101.73,101.75,101.66,101.67,7400.0,84.6087,84.6253,84.5505,84.5588,7400.0
2014-08-18 14:20:00,101.67,101.73,101.65,101.7,10200.0,84.5588,84.6087,84.5422,84.5837,10200.0
2014-08-18 14:30:00,101.7,101.72,101.63,101.63,13200.0,84.5837,84.6004,84.5255,84.5255,13200.0
2014-08-18 14:40:00,101.61,101.69,101.61,101.66,12200.0,84.5089,84.5754,84.5089,84.5505,12200.0
2014-08-18 14:50:00,101.64,101.75,101.63,101.75,8200.0,84.5338,84.6253,84.5255,84.6253,8200.0
2014-08-18 15:00:00,101.74,101.75,101.7,101.75,11600.0,84.617,84.6253,84.5837,84.6253,11600.0
2014-08-18 15:10:00,101.79,101.79,101.7,101.76,15000.0,84.6586,84.6586,84.5837,84.6336,15000.0
2014-08-18 15:20:00,101.74,101.77,101.71,101.73,15000.0,84.617,84.642,84.5921,84.6087,15000.0
2014-08-18 15:30:00,101.73,101.84,101.71,101.84,22200.0,84.6087,84.7002,84.5921,84.7002,22200.0
2014-08-18 15:40:00,101.83,101.92,101.81,101.89,35800.0,84.6919,84.7667,84.6752,84.7418,35800.0
2014-08-18 15:50:00,101.92,101.94,101.89,101.91,71400.0,84.7667,84.7833,84.7418,84.7584,71400.0
2014-08-19 09:30:00,102.05,102.48,101.91,102.11,36000.0,84.8748,85.2325,84.7584,84.9247,36000.0
2014-08-19 09:40:00,102.11,102.18,102.0,102.18,21200.0,84.9247,84.983,84.8332,84.983,21200.0
2014-08-19 09:50:00,102.27,102.34,102.25,102.32,4800.0,85.0578,85.116,85.0412,85.0994,4800.0
2014-08-19 10:00:00,102.37,102.42,102.19,102.38,25600.0,85.141,85.1826,84.9913,85.1493,25600.0
2014-08-19 10:10:00,102.42,102.5,102.33,102.46,29200.0,85.1826,85.2491,85.1077,85.2158,29200.0
2014-08-19 10:20:00,102.45,102.64,102.45,102.58,20800.0,85.2075,85.3655,85.2075,85.3156,20800.0
2014-08-19 10:30:00,102.57,102.58,102.32,102.42,12600.0,85.3073,85.3156,85.0994,85.1826,12600.0
2014-08-19 10:40:00,102.42,102.52,102.36,102.5,16600.0,85.1826,85.2657,85.1327,85.2491,16600.0
2014-08-19 10:50:00,102.47,102.64,102.47,102.59,12200.0,85.2241,85.3655,85.2241,85.324,12200.0
2014-08-19 11:00:00,102.58,102.58,102.38,102.4,10600.0,85.3156,85.3156,85.1493,85.1659,10600.0
2014-08-19 11:10:00,102.4,102.44,102.36,102.42,15200.0,85.1659,85.1992,85.1327,85.1826,15200.0
2014-08-19 11:20:00,102.44,102.44,102.33,102.33,6600.0,85.1992,85.1992,85.1077,85.1077,6600.0
2014-08-19 11:30:00,102.33,102.36,102.26,102.3,10800.0,85.1077,85.1327,85.0495,85.0828,10800.0
2014-08-19 11:40:00,102.31,102.41,102.31,102.38,11000.0,85.0911,85.1742,85.0911,85.1493,11000.0
2014-08-19 11:50:00,102.34,102.39,102.33,102.36,7800.0,85.116,85.1576,85.1077,85.1327,7800.0
2014-08-19 12:00:00,102.41,102.49,102.4,102.48,12000.0,85.1742,85.2408,85.1659,85.2325,12000.0
2014-08-19 12:10:00,102.48,102.54,102.42,102.45,11000.0,85.2325,85.2824,85.1826,85.2075,11000.0
2014-08-19 12:20:00,102.44,102.51,102.44,102.47,14000.0,85.1992,85.2574,85.1992,85.2241,14000.0
2014-08-19 12:30:00,102.47,102.47,102.42,102.44,6800.0,85.2241,85.2241,85.1826,85.1992,6800.0
2014-08-19 12:40:00,102.47,102.56,102.47,102.56,3600.0,85.2241,85.299,85.2241,85.299,3600.0
2014-08-19 12:50:00,102.57,102.6,102.52,102.58,8800.0,85.3073,85.3323,85.2657,85.3156,8800.0
2014-08-19 13:00:00,102.59,102.6,102.47,102.47,4600.0,85.324,85.3323,85.2241,85.2241,4600.0
2014-08-19 13:10:00,102.45,102.47,102.36,102.38,3000.0,85.2075,85.2241,85.1327,85.1493,3000.0
2014-08-19 13:20:00,102.41,102.41,102.28,102.28,5400.0,85.1742,85.1742,85.0661,85.0661,5400.0
2014-08-19 13:30:00,102.3,102.3,102.25,102.27,8400.0,85.0828,85.0828,85.0412,85.0578,8400.0
2014-08-19 13:40:00,102.29,102.3,102.24,102.24,4400.0,85.0744,85.0828,85.0329,85.0329,4400.0
2014-08-19 13:50:00,102.26,102.26,102.18,102.22,10600.0,85.0495,85.0495,84.983,85.0162,10600.0
2014-08-19 14:00:00,102.22,102.28,102.18,102.21,19400.0,85.0162,85.0661,84.983,85.0079,19400.0
2014-08-19 14:10:00,102.2,102.27,102.2,102.2,4800.0,84.9996,85.0578,84.9996,84.9996,4800.0
2014-08-19 14:20:00,102.22,102.26,102.19,102.22,11000.0,85.0162,85.0495,84.9913,85.0162,11000.0
2014-08-19 14:30:00,102.23,102.33,102.21,102.3,11400.0,85.0245,85.1077,85.0079,85.0828,11400.0
2014-08-19 14:40:00,102.29,102.33,102.27,102.28,5800.0,85.0744,85.1077,85.0578,85.0661,5800.0
2014-08-19 14:50:00,102.31,102.32,102.24,102.28,7600.0,85.0911,85.0994,85.0329,85.0661,7600.0
2014-08-19 15:00:00,102.27,102.37,102.26,102.32,9000.0,85.0578,85.141,85.0495,85.0994,9000.0
2014-08-19 15:10:00,102.32,102.32,102.23,102.24,14800.0,85.0994,85.0994,85.0245,85.0329,14800.0
2014-08-19 15:20:00,102.25,102.25,102.19,102.22,12400.0,85.0412,85.0412,84.9913,85.0162,12400.0
2014-08-19 15:30:00,102.22,102.24,102.17,102.18,15800.0,85.0162,85.0329,84.9746,84.983,15800.0
2014-08-19 15:40:00,102.2,102.3,102.17,102.29,32800.0,84.9996,85.0828,84.9746,85.0744,32800.0
2014-08-19 15:50:00,102.3,102.36,102.28,102.31,72400.0,85.0828,85.1327,85.0661,85.0911,72400.0
2014-08-20 09:30:00,102.0,102.24,102.0,102.24,15800.0,84.8332,85.0329,84.8332,85.0329,15800.0
2014-08-20 09:40:00,102.22,102.22,102.06,102.19,16400.0,85.0162,85.0162,84.8832,84.9913,16400.0
2014-08-20 09:50:00,102.2,102.25,102.13,102.2,6200.0,84.9996,85.0412,84.9414,84.9996,6200.0
2014-08-20 10:00:00,102.15,102.24,102.15,102.17,2800.0,84.958,85.0329,84.958,84.9746,2800.0
2014-08-20 10:10:00,102.17,102.18,102.07,102.07,14600.0,84.9746,84.983,84.8915,84.8915,14600.0
2014-08-20 10:20:00,102.08,102.17,102.04,102.11,5200.0,84.8998,84.9746,84.8665,84.9247,5200.0
2014-08-20 10:30:00,102.12,102.14,101.67,101.67,42400.0,84.9331,84.9497,84.5588,84.5588,42400.0
2014-08-20 10:40:00,101.72,101.73,101.6,101.68,21400.0,84.6004,84.6087,84.5006,84.5671,21400.0
2014-08-20 10:50:00,101.73,101.92,101.7,101.92,14400.0,84.6087,84.7667,84.5837,84.7667,14400.0
2014-08-20 11:00:00,101.9,102.11,101.9,102.1,11400.0,84.7501,84.9247,84.7501,84.9164,11400.0
2014-08-20 11:10:00,102.09,102.11,102.08,102.08,1000.0,84.9081,84.9247,84.8998,84.8998,1000.0
2014-08-20 11:20:00,102.11,102.11,102.02,102.05,3000.0,84.9247,84.9247,84.8499,84.8748,3000.0
2014-08-20 11:30:00,102.07,102.14,102.03,102.08,10600.0,84.8915,84.9497,84.8582,84.8998,10600.0
2014-08-20 11:40:00,102.08,102.11,101.96,102.02,18600.0,84.8998,84.9247,84.8,84.8499,18600.0
2014-08-20 11:50:00,102.03,102.08,102.0,102.08,17400.0,84.8582,84.8998,84.8332,84.8998,17400.0
2014-08-20 12:00:00,102.09,102.14,102.08,102.12,4400.0,84.9081,84.9497,84.8998,84.9331,4400.0
2014-08-20 12:10:00,102.07,102.08,102.03,102.06,8200.0,84.8915,84.8998,84.8582,84.8832,8200.0
2014-08-20 12:20:00,102.03,102.08,101.98,102.04,5000.0,84.8582,84.8998,84.8166,84.8665,5000.0
2014-08-20 12:30:00,102.0,102.03,101.97,102.01,14800.0,84.8332,84.8582,84.8083,84.8416,14800.0
2014-08-20 12:40:00,102.0,102.04,102.0,102.04,9000.0,84.8332,84.8665,84.8332,84.8665,9000.0
2014-08-20 12:50:00,102.05,102.13,102.04,102.11,10400.0,84.8748,84.9414,84.8665,84.9247,10400.0
2014-08-20 13:00:00,102.11,102.17,102.08,102.17,6800.0,84.9247,84.9746,84.8998,84.9746,6800.0
2014-08-20 13:10:00,102.2,102.3,102.2,102.28,3000.0,84.9996,85.0828,84.9996,85.0661,3000.0
2014-08-20 13:20:00,102.23,102.23,102.13,102.17,4600.0,85.0245,85.0245,84.9414,84.9746,4600.0
2014-08-20 13:30:00,102.16,102.2,102.11,102.15,9000.0,84.9663,84.9996,84.9247,84.958,9000.0
2014-08-20 13:40:00,102.17,102.33,102.11,102.11,9600.0,84.9746,85.1077,84.9247,84.9247,9600.0
2014-08-20 13:50:00,102.2,102.2,102.11,102.12,2000.0,84.9996,84.9996,84.9247,84.9331,2000.0
2014-08-20 14:00:00,102.12,102.13,101.83,101.99,19800.0,84.9331,84.9414,84.6919,84.8249,19800.0
2014-08-20 14:10:00,102.0,102.1,101.79,101.88,13200.0,84.8332,84.9164,84.6586,84.7334,13200.0
2014-08-20 14:20:00,101.95,101.97,101.87,101.89,8200.0,84.7917,84.8083,84.7251,84.7418,8200.0
2014-08-20 14:30:00,101.88,102.06,101.88,102.06,9000.0,84.7334,84.8832,84.7334,84.8832,9000.0
2014-08-20 14:40:00,102.07,102.21,102.02,102.18,9800.0,84.8915,85.0079,84.8499,84.983,9800.0
2014-08-20 14:50:00,102.19,102.28,102.17,102.2,11200.0,84.9913,85.0661,84.9746,84.9996,11200.0
2014-08-20 15:00:00,102.19,102.37,102.19,102.3,15000.0,84.9913,85.141,84.9913,85.0828,15000.0
2014-08-20 15:10:00,102.27,102.3,102.17,102.2,12000.0,85.0578,85.0828,84.9746,84.9996,12000.0
2014-08-20 15:20:00,102.25,102.26,102.19,102.22,5400.0,85.0412,85.0495,84.9913,85.0162,5400.0
2014-08-20 15:30:00,102.22,102.29,102.22,102.25,7800.0,85.0162,85.0744,85.0162,85.0412,7800.0
2014-08-20 15:40:00,102.25,102.3,102.17,102.24,31000.0,85.0412,85.0828,84.9746,85.0329,31000.0
2014-08-20 15:50:00,102.23,102.24,102.02,102.04,145800.0,85.0245,85.0329,84.8499,84.8665,145800.0
2014-08-21 09:30:00,102.35,102.36,102.04,102.14,37400.0,85.1243,85.1327,84.8665,84.9497,37400.0
2014-08-21 09:40:00,102.11,102.41,102.07,102.21,8400.0,84.9247,85.1742,84.8915,85.0079,8400.0
2014-08-21 09:50:00,102.22,102.3,102.15,102.25,9200.0,85.0162,85.0828,84.958,85.0412,9200.0
2014-08-21 10:00:00,102.31,102.33,102.2,102.21,17200.0,85.0911,85.1077,84.9996,85.0079,17200.0
2014-08-21 10:10:00,102.27,102.39,102.2,102.39,4200.0,85.0578,85.1576,84.9996,85.1576,4200.0
2014-08-21 10:20:00,102.36,102.58,102.35,102.52,4600.0,85.1327,85.3156,85.1243,85.2657,4600.0
2014-08-21 10:30:00,102.53,102.6,102.47,102.57,10200.0,85.274,85.3323,85.2241,85.3073,10200.0
2014-08-21 10:40:00,102.53,102.61,102.45,102.48,5800.0,85.274,85.3406,85.2075,85.2325,5800.0
2014-08-21 10:50:00,102.51,102.64,102.5,102.63,11800.0,85.2574,85.3655,85.2491,85.3572,11800.0
2014-08-21 11:00:00,102.6,102.64,102.56,102.58,5200.0,85.3323,85.3655,85.299,85.3156,5200.0
2014-08-21 11:10:00,102.58,102.7,102.55,102.67,15400.0,85.3156,85.4154,85.2907,85.3905,15400.0
2014-08-21 11:20:00,102.67,102.74,102.64,102.7,23200.0,85.3905,85.4487,85.3655,85.4154,23200.0
2014-08-21 11:30:00,102.67,102.77,102.64,102.67,16400.0,85.3905,85.4737,85.3655,85.3905,16400.0
2014-08-21 11:40:00,102.66,102.67,102.58,102.58,14000.0,85.3822,85.3905,85.3156,85.3156,14000.0
2014-08-21 11:50:00,102.62,102.62,102.55,102.58,12400.0,85.3489,85.3489,85.2907,85.3156,12400.0
2014-08-21 12:00:00,102.57,102.61,102.53,102.55,8200.0,85.3073,85.3406,85.274,85.2907,8200.0
2014-08-21 12:10:00,102.57,102.64,102.56,102.59,13800.0,85.3073,85.3655,85.299,85.324,13800.0
2014-08-21 12:20:00,102.55,102.58,102.44,102.48,10000.0,85.2907,85.3156,85.1992,85.2325,10000.0
2014-08-21 12:30:00,102.51,102.58,102.51,102.58,11800.0,85.2574,85.3156,85.2574,85.3156,11800.0
2014-08-21 12:40:00,102.57,102.69,102.56,102.63,8400.0,85.3073,85.4071,85.299,85.3572,8400.0
2014-08-21 12:50:00,102.66,102.66,102.6,102.61,5200.0,85.3822,85.3822,85.3323,85.3406,5200.0
2014-08-21 13:00:00,102.6,102.65,102.58,102.6,3000.0,85.3323,85.3739,85.3156,85.3323,3000.0
2014-08-21 13:10:00,102.61,102.75,102.61,102.74,4800.0,85.3406,85.457,85.3406,85.4487,4800.0
2014-08-21 13:20:00,102.78,102.87,102.76,102.79,17400.0,85.482,85.5568,85.4653,85.4903,17400.0
2014-08-21 13:30:00,102.82,102.85,102.79,102.81,7000.0,85.5152,85.5402,85.4903,85.5069,7000.0
2014-08-21 13:40:00,102.79,102.82,102.79,102.79,9200.0,85.4903,85.5152,85.4903,85.4903,9200.0
2014-08-21 13:50:00,102.79,102.83,102.79,102.82,12800.0,85.4903,85.5236,85.4903,85.5152,12800.0
2014-08-21 14:00:00,102.8,102.86,102.79,102.8,15600.0,85.4986,85.5485,85.4903,85.4986,15600.0
2014-08-21 14:10:00,102.81,102.85,102.79,102.84,11200.0,85.5069,85.5402,85.4903,85.5319,11200.0
2014-08-21 14:20:00,102.83,102.86,102.81,102.85,5800.0,85.5236,85.5485,85.5069,85.5402,5800.0
2014-08-21 14:30:00,102.82,102.83,102.79,102.81,9600.0,85.5152,85.5236,85.4903,85.5069,9600.0
2014-08-21 14:40:00,102.81,102.89,102.79,102.87,157000.0,85.5069,85.5735,85.4903,85.5568,157000.0
2014-08-21 14:50:00,102.88,103.0,102.88,102.94,50000.0,85.5651,85.6649,85.5651,85.615,50000.0
2014-08-21 15:00:00,102.96,102.97,102.85,102.86,14000.0,85.6317,85.64,85.5402,85.5485,14000.0
2014-08-21 15:10:00,102.88,102.88,102.75,102.77,13400.0,85.5651,85.5651,85.457,85.4737,13400.0
2014-08-21 15:20:00,102.77,102.77,102.71,102.71,10200.0,85.4737,85.4737,85.4238,85.4238,10200.0
2014-08-21 15:30:00,102.71,102.74,102.58,102.63,12000.0,85.4238,85.4487,85.3156,85.3572,12000.0
2014-08-21 15:40:00,102.62,102.63,102.58,102.59,15600.0,85.3489,85.3572,85.3156,85.324,15600.0
2014-08-21 15:50:00,102.6,102.61,102.53,102.56,71600.0,85.3323,85.3406,85.274,85.299,71600.0
2014-08-22 09:30:00,102.55,102.71,102.47,102.58,19200.0,85.2907,85.4238,85.2241,85.3156,19200.0
2014-08-22 09:40:00,102.6,102.64,102.33,102.48,14400.0,85.3323,85.3655,85.1077,85.2325,14400.0
2014-08-22 09:50:00,102.48,102.58,102.4,102.58,13800.0,85.2325,85.3156,85.1659,85.3156,13800.0
2014-08-22 10:00:00,102.64,102.64,102.4,102.56,9200.0,85.3655,85.3655,85.1659,85.299,9200.0
2014-08-22 10:10:00,102.56,102.73,102.53,102.69,33800.0,85.299,85.4404,85.274,85.4071,33800.0
2014-08-22 10:20:00,102.61,102.61,102.52,102.57,3600.0,85.3406,85.3406,85.2657,85.3073,3600.0
2014-08-22 10:30:00,102.63,102.68,102.48,102.48,13000.0,85.3572,85.3988,85.2325,85.2325,13000.0
2014-08-22 10:40:00,102.52,102.58,102.42,102.56,11600.0,85.2657,85.3156,85.1826,85.299,11600.0
2014-08-22 10:50:00,102.58,102.58,102.25,102.25,8800.0,85.3156,85.3156,85.0412,85.0412,8800.0
2014-08-22 11:00:00,102.22,102.5,102.22,102.5,4000.0,85.0162,85.2491,85.0162,85.2491,4000.0
2014-08-22 11:10:00,102.46,102.58,102.42,102.48,6400.0,85.2158,85.3156,85.1826,85.2325,6400.0
2014-08-22 11:20:00,102.5,102.52,102.39,102.5,4200.0,85.2491,85.2657,85.1576,85.2491,4200.0
2014-08-22 11:30:00,102.56,102.57,102.42,102.45,7200.0,85.299,85.3073,85.1826,85.2075,7200.0
2014-08-22 11:40:00,102.45,102.5,102.38,102.43,10200.0,85.2075,85.2491,85.1493,85.1909,10200.0
2014-08-22 11:50:00,102.45,102.52,102.4,102.4,4800.0,85.2075,85.2657,85.1659,85.1659,4800.0
2014-08-22 12:00:00,102.45,102.45,102.37,102.39,4400.0,85.2075,85.2075,85.141,85.1576,4400.0
2014-08-22 12:10:00,102.41,102.41,102.41,102.41,800.0,85.1742,85.1742,85.1742,85.1742,800.0
2014-08-22 12:20:00,102.44,102.6,102.42,102.55,8600.0,85.1992,85.3323,85.1826,85.2907,8600.0
2014-08-22 12:30:00,102.6,102.61,102.55,102.56,8400.0,85.3323,85.3406,85.2907,85.299,8400.0
2014-08-22 12:40:00,102.53,102.59,102.53,102.53,800.0,85.274,85.324,85.274,85.274,800.0
2014-08-22 12:50:00,102.58,102.64,102.58,102.58,4800.0,85.3156,85.3655,85.3156,85.3156,4800.0
2014-08-22 13:00:00,102.54,102.6,102.51,102.51,4600.0,85.2824,85.3323,85.2574,85.2574,4600.0
2014-08-22 13:10:00,102.5,102.53,102.46,102.49,2200.0,85.2491,85.274,85.2158,85.2408,2200.0
2014-08-22 13:20:00,102.52,102.53,102.45,102.49,3400.0,85.2657,85.274,85.2075,85.2408,3400.0
2014-08-22 13:30:00,102.46,102.48,102.42,102.43,3600.0,85.2158,85.2325,85.1826,85.1909,3600.0
2014-08-22 13:40:00,102.44,102.45,102.4,102.42,4400.0,85.1992,85.2075,85.1659,85.1826,4400.0
2014-08-22 13:50:00,102.45,102.5,102.42,102.42,3800.0,85.2075,85.2491,85.1826,85.1826,3800.0
2014-08-22 14:00:00,102.45,102.45,102.4,102.4,1600.0,85.2075,85.2075,85.1659,85.1659,1600.0
2014-08-22 14:10:00,102.41,102.49,102.4,102.42,7800.0,85.1742,85.2408,85.1659,85.1826,7800.0
2014-08-22 14:20:00,102.45,102.48,102.42,102.42,6800.0,85.2075,85.2325,85.1826,85.1826,6800.0
2014-08-22 14:30:00,102.43,102.47,102.35,102.44,18600.0,85.1909,85.2241,85.1243,85.1992,18600.0
2014-08-22 14:40:00,102.44,102.53,102.44,102.49,5200.0,85.1992,85.274,85.1992,85.2408,5200.0
2014-08-22 14:50:00,102.53,102.53,102.5,102.51,7800.0,85.274,85.274,85.2491,85.2574,7800.0
2014-08-22 15:00:00,102.52,102.61,102.48,102.61,14600.0,85.2657,85.3406,85.2325,85.3406,14600.0
2014-08-22 15:10:00,102.59,102.63,102.58,102.6,6200.0,85.324,85.3572,85.3156,85.3323,6200.0
2014-08-22 15:20:00,102.57,102.61,102.53,102.55,6200.0,85.3073,85.3406,85.274,85.2907,6200.0
2014-08-22 15:30:00,102.53,102.54,102.46,102.52,10800.0,85.274,85.2824,85.2158,85.2657,10800.0
2014-08-22 15:40:00,102.49,102.52,102.27,102.3,47800.0,85.2408,85.2657,85.0578,85.0828,47800.0
2014-08-22 15:50:00,102.32,102.37,102.25,102.28,57600.0,85.0994,85.141,85.0412,85.0661,57600.0
2014-08-25 09:30:00,102.56,102.72,102.46,102.62,16800.0,85.299,85.4321,85.2158,85.3489,16800.0
2014-08-25 09:40:00,102.58,102.86,102.52,102.8,9000.0,85.3156,85.5485,85.2657,85.4986,9000.0
2014-08-25 09:50:00,102.86,102.96,102.82,102.89,25600.0,85.5485,85.6317,85.5152,85.5735,25600.0
2014-08-25 10:00:00,102.88,102.97,102.8,102.95,9400.0,85.5651,85.64,85.4986,85.6234,9400.0
2014-08-25 10:10:00,102.96,102.97,102.86,102.88,7200.0,85.6317,85.64,85.5485,85.5651,7200.0
2014-08-25 10:20:00,102.89,102.9,102.71,102.75,16400.0,85.5735,85.5818,85.4238,85.457,16400.0
2014-08-25 10:30:00,102.73,102.76,102.67,102.71,13200.0,85.4404,85.4653,85.3905,85.4238,13200.0
2014-08-25 10:40:00,102.78,102.8,102.72,102.75,10800.0,85.482,85.4986,85.4321,85.457,10800.0
2014-08-25 10:50:00,102.81,102.85,102.78,102.79,24400.0,85.5069,85.5402,85.482,85.4903,24400.0
2014-08-25 11:00:00,102.77,102.85,102.76,102.83,25400.0,85.4737,85.5402,85.4653,85.5236,25400.0
2014-08-25 11:10:00,102.83,102.85,102.79,102.81,6800.0,85.5236,85.5402,85.4903,85.5069,6800.0
2014-08-25 11:20:00,102.83,102.85,102.81,102.83,7000.0,85.5236,85.5402,85.5069,85.5236,7000.0
2014-08-25 11:30:00,102.84,102.85,102.81,102.85,29800.0,85.5319,85.5402,85.5069,85.5402,29800.0
2014-08-25 11:40:00,102.85,102.85,102.8,102.83,14800.0,85.5402,85.5402,85.4986,85.5236,14800.0
2014-08-25 11:50:00,102.83,102.84,102.81,102.83,5000.0,85.5236,85.5319,85.5069,85.5236,5000.0
2014-08-25 12:00:00,102.83,102.85,102.82,102.83,13000.0,85.5236,85.5402,85.5152,85.5236,13000.0
2014-08-25 12:10:00,102.85,102.88,102.83,102.88,13000.0,85.5402,85.5651,85.5236,85.5651,13000.0
2014-08-25 12:20:00,102.9,102.92,102.83,102.83,10800.0,85.5818,85.5984,85.5236,85.5236,10800.0
2014-08-25 12:30:00,102.83,102.86,102.79,102.81,6200.0,85.5236,85.5485,85.4903,85.5069,6200.0
2014-08-25 12:40:00,102.85,102.86,102.8,102.83,5400.0,85.5402,85.5485,85.4986,85.5236,5400.0
2014-08-25 12:50:00,102.83,102.86,102.8,102.83,5000.0,85.5236,85.5485,85.4986,85.5236,5000.0
2014-08-25 13:00:00,102.83,102.83,102.8,102.82,11000.0,85.5236,85.5236,85.4986,85.5152,11000.0
2014-08-25 13:10:00,102.84,102.92,102.83,102.92,6400.0,85.5319,85.5984,85.5236,85.5984,6400.0
2014-08-25 13:20:00,102.92,103.01,102.92,103.0,26200.0,85.5984,85.6733,85.5984,85.6649,26200.0
2014-08-25 13:30:00,102.99,103.03,102.96,102.97,10800.0,85.6566,85.6899,85.6317,85.64,10800.0
2014-08-25 13:40:00,102.97,103.01,102.93,102.94,14600.0,85.64,85.6733,85.6067,85.615,14600.0
2014-08-25 13:50:00,102.94,102.99,102.94,102.97,15600.0,85.615,85.6566,85.615,85.64,15600.0
2014-08-25 14:00:00,102.99,103.01,102.96,103.01,10200.0,85.6566,85.6733,85.6317,85.6733,10200.0
2014-08-25 14:10:00,103.01,103.03,103.0,103.03,7400.0,85.6733,85.6899,85.6649,85.6899,7400.0
2014-08-25 14:20:00,103.02,103.04,102.93,102.96,17200.0,85.6816,85.6982,85.6067,85.6317,17200.0
2014-08-25 14:30:00,102.95,103.02,102.94,103.0,22000.0,85.6234,85.6816,85.615,85.6649,22000.0
2014-08-25 14:40:00,103.01,103.05,102.97,103.01,21200.0,85.6733,85.7065,85.64,85.6733,21200.0
2014-08-25 14:50:00,103.01,103.07,102.99,103.01,15000.0,85.6733,85.7232,85.6566,85.6733,15000.0
2014-08-25 15:00:00,103.02,103.08,103.02,103.08,10600.0,85.6816,85.7315,85.6816,85.7315,10600.0
2014-08-25 15:10:00,103.07,103.11,103.05,103.1,23000.0,85.7232,85.7564,85.7065,85.7481,23000.0
2014-08-25 15:20:00,103.1,103.1,103.0,103.01,21200.0,85.7481,85.7481,85.6649,85.6733,21200.0
2014-08-25 15:30:00,103.01,103.11,102.93,103.1,30000.0,85.6733,85.7564,85.6067,85.7481,30000.0
2014-08-25 15:40:00,103.11,103.18,103.05,103.05,35000.0,85.7564,85.8147,85.7065,85.7065,35000.0
2014-08-25 15:50:00,103.05,103.15,103.05,103.14,96400.0,85.7065,85.7897,85.7065,85.7814,96400.0
2014-08-26 09:30:00,103.42,103.42,102.8,102.8,34400.0,86.0143,86.0143,85.4986,85.4986,34400.0
2014-08-26 09:40:00,102.89,102.97,102.78,102.97,14000.0,85.5735,85.64,85.482,85.64,14000.0
2014-08-26 09:50:00,102.96,102.97,102.86,102.93,13600.0,85.6317,85.64,85.5485,85.6067,13600.0
2014-08-26 10:00:00,102.94,103.08,102.88,102.96,28400.0,85.615,85.7315,85.5651,85.6317,28400.0
2014-08-26 10:10:00,102.96,103.06,102.92,103.04,14600.0,85.6317,85.7149,85.5984,85.6982,14600.0
2014-08-26 10:20:00,103.05,103.08,103.0,103.03,8600.0,85.7065,85.7315,85.6649,85.6899,8600.0
2014-08-26 10:30:00,103.04,103.19,102.99,103.19,22400.0,85.6982,85.823,85.6566,85.823,22400.0
2014-08-26 10:40:00,103.19,103.38,103.19,103.3,23200.0,85.823,85.981,85.823,85.9145,23200.0
2014-08-26 10:50:00,103.35,103.35,103.22,103.22,5200.0,85.956,85.956,85.8479,85.8479,5200.0
2014-08-26 11:00:00,103.22,103.35,103.22,103.35,10600.0,85.8479,85.956,85.8479,85.956,10600.0
2014-08-26 11:10:00,103.38,103.38,103.3,103.34,5000.0,85.981,85.981,85.9145,85.9477,5000.0
2014-08-26 11:20:00,103.33,103.36,103.3,103.33,10600.0,85.9394,85.9644,85.9145,85.9394,10600.0
2014-08-26 11:30:00,103.32,103.37,103.27,103.27,19200.0,85.9311,85.9727,85.8895,85.8895,19200.0
2014-08-26 11:40:00,103.27,103.35,103.24,103.3,12200.0,85.8895,85.956,85.8646,85.9145,12200.0
2014-08-26 11:50:00,103.3,103.36,103.24,103.25,12600.0,85.9145,85.9644,85.8646,85.8729,12600.0
2014-08-26 12:00:00,103.23,103.26,103.2,103.2,5600.0,85.8562,85.8812,85.8313,85.8313,5600.0
2014-08-26 12:10:00,103.21,103.26,103.21,103.26,9400.0,85.8396,85.8812,85.8396,85.8812,9400.0
2014-08-26 12:20:00,103.26,103.35,103.25,103.28,13200.0,85.8812,85.956,85.8729,85.8978,13200.0
2014-08-26 12:30:00,103.29,103.32,103.23,103.29,12200.0,85.9061,85.9311,85.8562,85.9061,12200.0
2014-08-26 12:40:00,103.28,103.31,103.26,103.27,11200.0,85.8978,85.9228,85.8812,85.8895,11200.0
2014-08-26 12:50:00,103.28,103.3,103.25,103.25,4000.0,85.8978,85.9145,85.8729,85.8729,4000.0
2014-08-26 13:00:00,103.24,103.26,103.17,103.2,6800.0,85.8646,85.8812,85.8063,85.8313,6800.0
2014-08-26 13:10:00,103.16,103.16,103.08,103.11,8800.0,85.798,85.798,85.7315,85.7564,8800.0
2014-08-26 13:20:00,103.1,103.11,103.01,103.02,12800.0,85.7481,85.7564,85.6733,85.6816,12800.0
2014-08-26 13:30:00,103.02,103.12,103.02,103.06,6400.0,85.6816,85.7648,85.6816,85.7149,6400.0
2014-08-26 13:40:00,103.11,103.11,103.06,103.07,3800.0,85.7564,85.7564,85.7149,85.7232,3800.0
2014-08-26 13:50:00,103.06,103.06,103.0,103.01,9400.0,85.7149,85.7149,85.6649,85.6733,9400.0
2014-08-26 14:00:00,103.02,103.2,103.02,103.16,15200.0,85.6816,85.8313,85.6816,85.798,15200.0
2014-08-26 14:10:00,103.19,103.19,103.16,103.16,4600.0,85.823,85.823,85.798,85.798,4600.0
2014-08-26 14:20:00,103.16,103.17,103.14,103.16,7400.0,85.798,85.8063,85.7814,85.798,7400.0
2014-08-26 14:30:00,103.16,103.16,103.08,103.1,17800.0,85.798,85.798,85.7315,85.7481,17800.0
2014-08-26 14:40:00,103.1,103.16,103.1,103.16,13000.0,85.7481,85.798,85.7481,85.798,13000.0
2014-08-26 14:50:00,103.15,103.15,103.1,103.11,11200.0,85.7897,85.7897,85.7481,85.7564,11200.0
2014-08-26 15:00:00,103.11,103.11,103.08,103.08,16600.0,85.7564,85.7564,85.7315,85.7315,16600.0
2014-08-26 15:10:00,103.07,103.15,103.07,103.15,15200.0,85.7232,85.7897,85.7232,85.7897,15200.0
2014-08-26 15:20:00,103.16,103.22,103.16,103.2,24200.0,85.798,85.8479,85.798,85.8313,24200.0
2014-08-26 15:30:00,103.2,103.23,103.17,103.17,22400.0,85.8313,85.8562,85.8063,85.8063,22400.0
2014-08-26 15:40:00,103.19,103.24,103.17,103.24,23800.0,85.823,85.8646,85.8063,85.8646,23800.0
2014-08-26 15:50:00,103.24,103.27,103.22,103.24,89200.0,85.8646,85.8895,85.8479,85.8646,89200.0
2014-08-27 09:30:00,103.06,103.33,102.82,103.25,37600.0,85.7149,85.9394,85.5152,85.8729,37600.0
2014-08-27 09:40:00,103.13,103.26,103.11,103.11,9600.0,85.7731,85.8812,85.7564,85.7564,9600.0
2014-08-27 09:50:00,103.11,103.17,102.96,103.06,7600.0,85.7564,85.8063,85.6317,85.7149,7600.0
2014-08-27 10:00:00,102.99,103.03,102.85,102.91,35000.0,85.6566,85.6899,85.5402,85.5901,35000.0
2014-08-27 10:10:00,102.97,102.97,102.71,102.72,13400.0,85.64,85.64,85.4238,85.4321,13400.0
2014-08-27 10:20:00,102.71,102.81,102.64,102.64,11200.0,85.4238,85.5069,85.3655,85.3655,11200.0
2014-08-27 10:30:00,102.64,102.69,102.53,102.53,15200.0,85.3655,85.4071,85.274,85.274,15200.0
2014-08-27 10:40:00,102.56,102.63,102.52,102.61,23400.0,85.299,85.3572,85.2657,85.3406,23400.0
2014-08-27 10:50:00,102.61,102.7,102.57,102.66,9000.0,85.3406,85.4154,85.3073,85.3822,9000.0
2014-08-27 11:00:00,102.71,102.81,102.71,102.78,5600.0,85.4238,85.5069,85.4238,85.482,5600.0
2014-08-27 11:10:00,102.77,102.77,102.66,102.74,10000.0,85.4737,85.4737,85.3822,85.4487,10000.0
2014-08-27 11:20:00,102.8,102.8,102.69,102.7,8800.0,85.4986,85.4986,85.4071,85.4154,8800.0
2014-08-27 11:30:00,102.67,102.69,102.61,102.61,8200.0,85.3905,85.4071,85.3406,85.3406,8200.0
2014-08-27 11:40:00,102.62,102.63,102.52,102.57,11200.0,85.3489,85.3572,85.2657,85.3073,11200.0
2014-08-27 11:50:00,102.57,102.61,102.53,102.55,4200.0,85.3073,85.3406,85.274,85.2907,4200.0
2014-08-27 12:00:00,102.56,102.56,102.47,102.5,9200.0,85.299,85.299,85.2241,85.2491,9200.0
2014-08-27 12:10:00,102.5,102.62,102.5,102.62,4000.0,85.2491,85.3489,85.2491,85.3489,4000.0
2014-08-27 12:20:00,102.58,102.64,102.54,102.58,9600.0,85.3156,85.3655,85.2824,85.3156,9600.0
2014-08-27 12:30:00,102.58,102.59,102.53,102.56,8200.0,85.3156,85.324,85.274,85.299,8200.0
2014-08-27 12:40:00,102.55,102.69,102.55,102.67,6800.0,85.2907,85.4071,85.2907,85.3905,6800.0
2014-08-27 12:50:00,102.69,102.69,102.59,102.59,11800.0,85.4071,85.4071,85.324,85.324,11800.0
2014-08-27 13:00:00,102.61,102.65,102.57,102.64,6200.0,85.3406,85.3739,85.3073,85.3655,6200.0
2014-08-27 13:10:00,102.64,102.64,102.6,102.6,3400.0,85.3655,85.3655,85.3323,85.3323,3400.0
2014-08-27 13:20:00,102.61,102.61,102.56,102.57,4200.0,85.3406,85.3406,85.299,85.3073,4200.0
2014-08-27 13:30:00,102.58,102.58,102.53,102.53,10400.0,85.3156,85.3156,85.274,85.274,10400.0
2014-08-27 13:40:00,102.53,102.53,102.38,102.38,31600.0,85.274,85.274,85.1493,85.1493,31600.0
2014-08-27 13:50:00,102.38,102.39,102.29,102.32,29000.0,85.1493,85.1576,85.0744,85.0994,29000.0
2014-08-27 14:00:00,102.32,102.41,102.31,102.33,29800.0,85.0994,85.1742,85.0911,85.1077,29800.0
2014-08-27 14:10:00,102.33,102.41,102.33,102.39,8000.0,85.1077,85.1742,85.1077,85.1576,8000.0
2014-08-27 14:20:00,102.42,102.53,102.42,102.53,9200.0,85.1826,85.274,85.1826,85.274,9200.0
2014-08-27 14:30:00,102.54,102.61,102.53,102.6,16400.0,85.2824,85.3406,85.274,85.3323,16400.0
2014-08-27 14:40:00,102.6,102.61,102.49,102.5,12600.0,85.3323,85.3406,85.2408,85.2491,12600.0
2014-08-27 14:50:00,102.49,102.53,102.37,102.37,12400.0,85.2408,85.274,85.141,85.141,12400.0
2014-08-27 15:00:00,102.41,102.48,102.38,102.4,9600.0,85.1742,85.2325,85.1493,85.1659,9600.0
2014-08-27 15:10:00,102.41,102.48,102.39,102.46,14400.0,85.1742,85.2325,85.1576,85.2158,14400.0
2014-08-27 15:20:00,102.47,102.55,102.45,102.55,15400.0,85.2241,85.2907,85.2075,85.2907,15400.0
2014-08-27 15:30:00,102.55,102.6,102.52,102.58,12400.0,85.2907,85.3323,85.2657,85.3156,12400.0
2014-08-27 15:40:00,102.58,102.64,102.54,102.6,31600.0,85.3156,85.3655,85.2824,85.3323,31600.0
2014-08-27 15:50:00,102.6,102.66,102.55,102.62,52200.0,85.3323,85.3822,85.2907,85.3489,52200.0
2014-08-28 09:30:00,102.35,102.61,102.28,102.4,18600.0,85.1243,85.3406,85.0661,85.1659,18600.0
2014-08-28 09:40:00,102.42,102.42,102.18,102.39,45400.0,85.1826,85.1826,84.983,85.1576,45400.0
2014-08-28 09:50:00,102.46,102.85,102.45,102.85,8200.0,85.2158,85.5402,85.2075,85.5402,8200.0
2014-08-28 10:00:00,102.89,102.89,102.63,102.85,18400.0,85.5735,85.5735,85.3572,85.5402,18400.0
2014-08-28 10:10:00,102.77,102.8,102.5,102.56,38000.0,85.4737,85.4986,85.2491,85.299,38000.0
2014-08-28 10:20:00,102.58,102.79,102.57,102.73,10400.0,85.3156,85.4903,85.3073,85.4404,10400.0
2014-08-28 10:30:00,102.72,102.78,102.64,102.64,8200.0,85.4321,85.482,85.3655,85.3655,8200.0
2014-08-28 10:40:00,102.69,102.79,102.66,102.79,12200.0,85.4071,85.4903,85.3822,85.4903,12200.0
2014-08-28 10:50:00,102.75,102.78,102.64,102.76,16800.0,85.457,85.482,85.3655,85.4653,16800.0
2014-08-28 11:00:00,102.76,102.76,102.67,102.69,11000.0,85.4653,85.4653,85.3905,85.4071,11000.0
2014-08-28 11:10:00,102.67,102.7,102.58,102.6,9000.0,85.3905,85.4154,85.3156,85.3323,9000.0
2014-08-28 11:20:00,102.58,102.61,102.53,102.56,23200.0,85.3156,85.3406,85.274,85.299,23200.0
2014-08-28 11:30:00,102.57,102.67,102.54,102.65,25200.0,85.3073,85.3905,85.2824,85.3739,25200.0
2014-08-28 11:40:00,102.65,102.7,102.6,102.63,24800.0,85.3739,85.4154,85.3323,85.3572,24800.0
2014-08-28 11:50:00,102.65,102.78,102.62,102.73,12200.0,85.3739,85.482,85.3489,85.4404,12200.0
2014-08-28 12:00:00,102.73,102.79,102.67,102.79,16400.0,85.4404,85.4903,85.3905,85.4903,16400.0
2014-08-28 12:10:00,102.79,102.95,102.79,102.95,5400.0,85.4903,85.6234,85.4903,85.6234,5400.0
2014-08-28 12:20:00,102.95,102.95,102.86,102.89,1200.0,85.6234,85.6234,85.5485,85.5735,1200.0
2014-08-28 12:30:00,102.91,102.91,102.84,102.85,2400.0,85.5901,85.5901,85.5319,85.5402,2400.0
2014-08-28 12:40:00,102.86,102.99,102.86,102.97,6200.0,85.5485,85.6566,85.5485,85.64,6200.0
2014-08-28 12:50:00,102.98,102.99,102.92,102.98,1800.0,85.6483,85.6566,85.5984,85.6483,1800.0
2014-08-28 13:00:00,102.98,102.98,102.91,102.92,2800.0,85.6483,85.6483,85.5901,85.5984,2800.0
2014-08-28 13:10:00,102.94,102.99,102.94,102.94,4000.0,85.615,85.6566,85.615,85.615,4000.0
2014-08-28 13:20:00,102.92,102.94,102.83,102.92,4200.0,85.5984,85.615,85.5236,85.5984,4200.0
2014-08-28 13:30:00,102.92,102.99,102.9,102.94,5800.0,85.5984,85.6566,85.5818,85.615,5800.0
2014-08-28 13:40:00,102.96,103.04,102.96,103.04,6400.0,85.6317,85.6982,85.6317,85.6982,6400.0
2014-08-28 13:50:00,103.06,103.06,102.98,103.0,5600.0,85.7149,85.7149,85.6483,85.6649,5600.0
2014-08-28 14:00:00,102.98,103.01,102.97,102.99,4000.0,85.6483,85.6733,85.64,85.6566,4000.0
2014-08-28 14:10:00,102.98,103.03,102.96,103.0,7600.0,85.6483,85.6899,85.6317,85.6649,7600.0
2014-08-28 14:20:00,102.98,102.98,102.86,102.86,7000.0,85.6483,85.6483,85.5485,85.5485,7000.0
2014-08-28 14:30:00,102.87,102.94,102.83,102.94,17400.0,85.5568,85.615,85.5236,85.615,17400.0
2014-08-28 14:40:00,102.94,102.94,102.86,102.86,6600.0,85.615,85.615,85.5485,85.5485,6600.0
2014-08-28 14:50:00,102.87,102.88,102.75,102.76,4400.0,85.5568,85.5651,85.457,85.4653,4400.0
2014-08-28 15:00:00,102.78,102.8,102.68,102.69,16400.0,85.482,85.4986,85.3988,85.4071,16400.0
2014-08-28 15:10:00,102.68,102.77,102.64,102.76,20000.0,85.3988,85.4737,85.3655,85.4653,20000.0
2014-08-28 15:20:00,102.76,102.84,102.76,102.83,11400.0,85.4653,85.5319,85.4653,85.5236,11400.0
2014-08-28 15:30:00,102.83,102.89,102.83,102.83,8000.0,85.5236,85.5735,85.5236,85.5236,8000.0
2014-08-28 15:40:00,102.81,102.83,102.74,102.74,14600.0,85.5069,85.5236,85.4487,85.4487,14600.0
2014-08-28 15:50:00,102.75,102.75,102.63,102.73,33800.0,85.457,85.457,85.3572,85.4404,33800.0
2014-08-29 09:30:00,102.97,103.01,102.76,102.94,32200.0,85.64,85.6733,85.4653,85.615,32200.0
2014-08-29 09:40:00,102.97,103.1,102.86,102.88,20800.0,85.64,85.7481,85.5485,85.5651,20800.0
2014-08-29 09:50:00,102.82,102.89,102.76,102.89,5000.0,85.5152,85.5735,85.4653,85.5735,5000.0
2014-08-29 10:00:00,102.83,102.86,102.74,102.74,7400.0,85.5236,85.5485,85.4487,85.4487,7400.0
2014-08-29 10:10:00,102.7,102.85,102.63,102.79,15800.0,85.4154,85.5402,85.3572,85.4903,15800.0
2014-08-29 10:20:00,102.74,102.75,102.66,102.66,3400.0,85.4487,85.457,85.3822,85.3822,3400.0
2014-08-29 10:30:00,102.67,102.73,102.65,102.65,4600.0,85.3905,85.4404,85.3739,85.3739,4600.0
2014-08-29 10:40:00,102.77,102.8,102.71,102.74,4000.0,85.4737,85.4986,85.4238,85.4487,4000.0
2014-08-29 10:50:00,102.8,102.85,102.76,102.85,6000.0,85.4986,85.5402,85.4653,85.5402,6000.0
2014-08-29 11:00:00,102.85,102.88,102.78,102.88,14400.0,85.5402,85.5651,85.482,85.5651,14400.0
2014-08-29 11:10:00,102.88,102.96,102.85,102.92,6800.0,85.5651,85.6317,85.5402,85.5984,6800.0
2014-08-29 11:20:00,102.9,102.92,102.83,102.91,12200.0,85.5818,85.5984,85.5236,85.5901,12200.0
2014-08-29 11:30:00,102.93,103.02,102.9,102.93,6600.0,85.6067,85.6816,85.5818,85.6067,6600.0
2014-08-29 11:40:00,102.96,103.01,102.95,102.98,4000.0,85.6317,85.6733,85.6234,85.6483,4000.0
2014-08-29 11:50:00,103.0,103.02,102.89,102.91,6800.0,85.6649,85.6816,85.5735,85.5901,6800.0
2014-08-29 12:00:00,102.96,102.96,102.85,102.86,2400.0,85.6317,85.6317,85.5402,85.5485,2400.0
2014-08-29 12:10:00,102.86,102.89,102.83,102.83,8200.0,85.5485,85.5735,85.5236,85.5236,8200.0
2014-08-29 12:20:00,102.81,102.83,102.76,102.77,7800.0,85.5069,85.5236,85.4653,85.4737,7800.0
2014-08-29 12:30:00,102.76,102.89,102.75,102.83,52000.0,85.4653,85.5735,85.457,85.5236,52000.0
2014-08-29 12:40:00,102.85,102.9,102.84,102.89,1800.0,85.5402,85.5818,85.5319,85.5735,1800.0
2014-08-29 12:50:00,102.88,102.91,102.88,102.91,1200.0,85.5651,85.5901,85.5651,85.5901,1200.0
2014-08-29 13:00:00,102.88,102.89,102.85,102.86,4600.0,85.5651,85.5735,85.5402,85.5485,4600.0
2014-08-29 13:10:00,102.88,102.98,102.8,102.92,46000.0,85.5651,85.6483,85.4986,85.5984,46000.0
2014-08-29 13:20:00,102.89,102.89,102.86,102.86,600.0,85.5735,85.5735,85.5485,85.5485,600.0
2014-08-29 13:30:00,102.88,102.88,102.81,102.83,1000.0,85.5651,85.5651,85.5069,85.5236,1000.0
2014-08-29 13:40:00,102.86,102.86,102.75,102.77,2000.0,85.5485,85.5485,85.457,85.4737,2000.0
2014-08-29 13:50:00,102.77,102.77,102.67,102.67,3400.0,85.4737,85.4737,85.3905,85.3905,3400.0
2014-08-29 14:00:00,102.71,102.76,102.7,102.72,4200.0,85.4238,85.4653,85.4154,85.4321,4200.0
2014-08-29 14:10:00,102.72,102.76,102.7,102.71,3400.0,85.4321,85.4653,85.4154,85.4238,3400.0
2014-08-29 14:20:00,102.72,102.79,102.72,102.79,1400.0,85.4321,85.4903,85.4321,85.4903,1400.0
2014-08-29 14:30:00,102.74,102.76,102.72,102.76,2800.0,85.4487,85.4653,85.4321,85.4653,2800.0
2014-08-29 14:40:00,102.73,102.73,102.67,102.69,5200.0,85.4404,85.4404,85.3905,85.4071,5200.0
2014-08-29 14:50:00,102.67,102.71,102.63,102.71,7200.0,85.3905,85.4238,85.3572,85.4238,7200.0
2014-08-29 15:00:00,102.7,102.71,102.64,102.64,4200.0,85.4154,85.4238,85.3655,85.3655,4200.0
2014-08-29 15:10:00,102.65,102.71,102.65,102.71,7800.0,85.3739,85.4238,85.3739,85.4238,7800.0
2014-08-29 15:20:00,102.69,102.71,102.67,102.67,7800.0,85.4071,85.4238,85.3905,85.3905,7800.0
2014-08-29 15:30:00,102.67,102.77,102.61,102.76,12400.0,85.3905,85.4737,85.3406,85.4653,12400.0
2014-08-29 15:40:00,102.79,102.93,102.78,102.93,25400.0,85.4903,85.6067,85.482,85.6067,25400.0
2014-08-29 15:50:00,102.91,102.99,102.86,102.91,56400.0,85.5901,85.6566,85.5485,85.5901,56400.0
2014-09-02 09:30:00,103.2,103.27,103.13,103.2,17800.0,85.8313,85.8895,85.7731,85.8313,17800.0
2014-09-02 09:40:00,103.14,103.14,103.01,103.07,23400.0,85.7814,85.7814,85.6733,85.7232,23400.0
2014-09-02 09:50:00,103.07,103.07,102.39,102.39,31000.0,85.7232,85.7232,85.1576,85.1576,31000.0
2014-09-02 10:00:00,102.45,102.72,102.38,102.48,26000.0,85.2075,85.4321,85.1493,85.2325,26000.0
2014-09-02 10:10:00,102.48,102.67,102.46,102.48,16000.0,85.2325,85.3905,85.2158,85.2325,16000.0
2014-09-02 10:20:00,102.46,102.46,102.29,102.29,14600.0,85.2158,85.2158,85.0744,85.0744,14600.0
2014-09-02 10:30:00,102.32,102.47,102.29,102.33,16400.0,85.0994,85.2241,85.0744,85.1077,16400.0
2014-09-02 10:40:00,102.36,102.57,102.32,102.54,10200.0,85.1327,85.3073,85.0994,85.2824,10200.0
2014-09-02 10:50:00,102.53,102.83,102.53,102.83,4000.0,85.274,85.5236,85.274,85.5236,4000.0
2014-09-02 11:00:00,102.91,102.92,102.75,102.75,7800.0,85.5901,85.5984,85.457,85.457,7800.0
2014-09-02 11:10:00,102.75,102.84,102.61,102.61,7400.0,85.457,85.5319,85.3406,85.3406,7400.0
2014-09-02 11:20:00,102.63,102.71,102.53,102.53,10200.0,85.3572,85.4238,85.274,85.274,10200.0
2014-09-02 11:30:00,102.52,102.66,102.5,102.66,8600.0,85.2657,85.3822,85.2491,85.3822,8600.0
2014-09-02 11:40:00,102.63,102.72,102.5,102.5,8800.0,85.3572,85.4321,85.2491,85.2491,8800.0
2014-09-02 11:50:00,102.48,102.5,102.42,102.5,7600.0,85.2325,85.2491,85.1826,85.2491,7600.0
2014-09-02 12:00:00,102.54,102.59,102.5,102.5,10000.0,85.2824,85.324,85.2491,85.2491,10000.0
2014-09-02 12:10:00,102.54,102.62,102.49,102.62,17200.0,85.2824,85.3489,85.2408,85.3489,17200.0
2014-09-02 12:20:00,102.61,102.67,102.61,102.61,6800.0,85.3406,85.3905,85.3406,85.3406,6800.0
2014-09-02 12:30:00,102.58,102.58,102.46,102.47,6400.0,85.3156,85.3156,85.2158,85.2241,6400.0
2014-09-02 12:40:00,102.47,102.49,102.33,102.41,5400.0,85.2241,85.2408,85.1077,85.1742,5400.0
2014-09-02 12:50:00,102.41,102.5,102.41,102.42,8200.0,85.1742,85.2491,85.1742,85.1826,8200.0
2014-09-02 13:00:00,102.47,102.49,102.4,102.49,6000.0,85.2241,85.2408,85.1659,85.2408,6000.0
2014-09-02 13:10:00,102.51,102.53,102.5,102.52,3800.0,85.2574,85.274,85.2491,85.2657,3800.0
2014-09-02 13:20:00,102.52,102.53,102.39,102.41,15400.0,85.2657,85.274,85.1576,85.1742,15400.0
2014-09-02 13:30:00,102.42,102.52,102.4,102.52,6200.0,85.1826,85.2657,85.1659,85.2657,6200.0
2014-09-02 13:40:00,102.56,102.57,102.46,102.54,2800.0,85.299,85.3073,85.2158,85.2824,2800.0
2014-09-02 13:50:00,102.53,102.61,102.5,102.56,6400.0,85.274,85.3406,85.2491,85.299,6400.0
2014-09-02 14:00:00,102.6,102.66,102.58,102.63,6600.0,85.3323,85.3822,85.3156,85.3572,6600.0
2014-09-02 14:10:00,102.61,102.64,102.55,102.63,6600.0,85.3406,85.3655,85.2907,85.3572,6600.0
2014-09-02 14:20:00,102.63,102.66,102.51,102.54,15600.0,85.3572,85.3822,85.2574,85.2824,15600.0
2014-09-02 14:30:00,102.57,102.6,102.52,102.55,5200.0,85.3073,85.3323,85.2657,85.2907,5200.0
2014-09-02 14:40:00,102.58,102.64,102.58,102.64,2000.0,85.3156,85.3655,85.3156,85.3655,2000.0
2014-09-02 14:50:00,102.67,102.69,102.62,102.63,11400.0,85.3905,85.4071,85.3489,85.3572,11400.0
2014-09-02 15:00:00,102.58,102.66,102.58,102.61,12200.0,85.3156,85.3822,85.3156,85.3406,12200.0
2014-09-02 15:10:00,102.61,102.66,102.61,102.65,3200.0,85.3406,85.3822,85.3406,85.3739,3200.0
2014-09-02 15:20:00,102.67,102.67,102.58,102.64,14400.0,85.3905,85.3905,85.3156,85.3655,14400.0
2014-09-02 15:30:00,102.58,102.59,102.5,102.55,22800.0,85.3156,85.324,85.2491,85.2907,22800.0
2014-09-02 15:40:00,102.56,102.74,102.55,102.74,22000.0,85.299,85.4487,85.2907,85.4487,22000.0
2014-09-02 15:50:00,102.74,102.74,102.55,102.58,111400.0,85.4487,85.4487,85.2907,85.3156,111400.0
2014-09-03 09:30:00,102.86,103.06,102.25,102.73,20600.0,85.5485,85.7149,85.0412,85.4404,20600.0
2014-09-03 09:40:00,102.79,102.86,102.7,102.7,9600.0,85.4903,85.5485,85.4154,85.4154,9600.0
2014-09-03 09:50:00,102.75,102.75,102.57,102.6,6000.0,85.457,85.457,85.3073,85.3323,6000.0
2014-09-03 10:00:00,102.58,102.61,102.38,102.42,31400.0,85.3156,85.3406,85.1493,85.1826,31400.0
2014-09-03 10:10:00,102.44,102.62,102.43,102.51,17000.0,85.1992,85.3489,85.1909,85.2574,17000.0
2014-09-03 10:20:00,102.49,102.49,102.24,102.29,39600.0,85.2408,85.2408,85.0329,85.0744,39600.0
2014-09-03 10:30:00,102.3,102.36,102.3,102.36,10800.0,85.0828,85.1327,85.0828,85.1327,10800.0
2014-09-03 10:40:00,102.36,102.44,102.28,102.28,38600.0,85.1327,85.1992,85.0661,85.0661,38600.0
2014-09-03 10:50:00,102.33,102.36,102.19,102.19,33400.0,85.1077,85.1327,84.9913,84.9913,33400.0
2014-09-03 11:00:00,102.22,102.32,102.2,102.32,10800.0,85.0162,85.0994,84.9996,85.0994,10800.0
2014-09-03 11:10:00,102.3,102.39,102.23,102.24,19000.0,85.0828,85.1576,85.0245,85.0329,19000.0
2014-09-03 11:20:00,102.24,102.28,102.0,102.01,28400.0,85.0329,85.0661,84.8332,84.8416,28400.0
2014-09-03 11:30:00,102.0,102.04,101.92,101.94,22800.0,84.8332,84.8665,84.7667,84.7833,22800.0
2014-09-03 11:40:00,101.92,101.96,101.79,101.81,23400.0,84.7667,84.8,84.6586,84.6752,23400.0
2014-09-03 11:50:00,101.81,101.85,101.66,101.66,19000.0,84.6752,84.7085,84.5505,84.5505,19000.0
2014-09-03 12:00:00,101.69,101.81,101.65,101.81,24000.0,84.5754,84.6752,84.5422,84.6752,24000.0
2014-09-03 12:10:00,101.82,101.83,101.72,101.72,12800.0,84.6835,84.6919,84.6004,84.6004,12800.0
2014-09-03 12:20:00,101.74,101.88,101.72,101.88,13800.0,84.617,84.7334,84.6004,84.7334,13800.0
2014-09-03 12:30:00,101.86,102.0,101.84,102.0,17000.0,84.7168,84.8332,84.7002,84.8332,17000.0
2014-09-03 12:40:00,102.0,102.08,101.97,101.97,13600.0,84.8332,84.8998,84.8083,84.8083,13600.0
2014-09-03 12:50:00,101.98,102.03,101.97,102.03,10000.0,84.8166,84.8582,84.8083,84.8582,10000.0
2014-09-03 13:00:00,102.04,102.06,101.99,101.99,11000.0,84.8665,84.8832,84.8249,84.8249,11000.0
2014-09-03 13:10:00,101.98,102.05,101.96,101.97,12200.0,84.8166,84.8748,84.8,84.8083,12200.0
2014-09-03 13:20:00,101.98,102.01,101.95,101.98,15200.0,84.8166,84.8416,84.7917,84.8166,15200.0
2014-09-03 13:30:00,101.98,102.02,101.9,101.94,14200.0,84.8166,84.8499,84.7501,84.7833,14200.0
2014-09-03 13:40:00,101.92,101.94,101.86,101.9,8800.0,84.7667,84.7833,84.7168,84.7501,8800.0
2014-09-03 13:50:00,101.88,101.88,101.8,101.83,19200.0,84.7334,84.7334,84.6669,84.6919,19200.0
2014-09-03 14:00:00,101.83,101.85,101.8,101.83,18400.0,84.6919,84.7085,84.6669,84.6919,18400.0
2014-09-03 14:10:00,101.85,101.92,101.85,101.88,14800.0,84.7085,84.7667,84.7085,84.7334,14800.0
2014-09-03 14:20:00,101.86,101.94,101.78,101.79,16000.0,84.7168,84.7833,84.6503,84.6586,16000.0
2014-09-03 14:30:00,101.82,101.89,101.82,101.86,9400.0,84.6835,84.7418,84.6835,84.7168,9400.0
2014-09-03 14:40:00,101.86,101.89,101.85,101.88,11600.0,84.7168,84.7418,84.7085,84.7334,11600.0
2014-09-03 14:50:00,101.88,101.93,101.85,101.87,22400.0,84.7334,84.775,84.7085,84.7251,22400.0
2014-09-03 15:00:00,101.86,101.86,101.8,101.86,15600.0,84.7168,84.7168,84.6669,84.7168,15600.0
2014-09-03 15:10:00,101.88,101.89,101.76,101.8,30600.0,84.7334,84.7418,84.6336,84.6669,30600.0
2014-09-03 15:20:00,101.81,101.82,101.72,101.76,23000.0,84.6752,84.6835,84.6004,84.6336,23000.0
2014-09-03 15:30:00,101.76,101.77,101.71,101.76,23400.0,84.6336,84.642,84.5921,84.6336,23400.0
2014-09-03 15:40:00,101.78,101.8,101.69,101.8,37000.0,84.6503,84.6669,84.5754,84.6669,37000.0
2014-09-03 15:50:00,101.83,101.86,101.78,101.79,81000.0,84.6919,84.7168,84.6503,84.6586,81000.0
2014-09-04 09:30:00,101.92,102.11,101.76,102.05,32600.0,84.7667,84.9247,84.6336,84.8748,32600.0
2014-09-04 09:40:00,102.14,102.5,102.08,102.38,13600.0,84.9497,85.2491,84.8998,85.1493,13600.0
2014-09-04 09:50:00,102.35,102.44,102.27,102.28,7000.0,85.1243,85.1992,85.0578,85.0661,7000.0
2014-09-04 10:00:00,102.3,102.36,102.14,102.27,8800.0,85.0828,85.1327,84.9497,85.0578,8800.0
2014-09-04 10:10:00,102.36,102.48,102.32,102.38,9400.0,85.1327,85.2325,85.0994,85.1493,9400.0
2014-09-04 10:20:00,102.36,102.36,102.21,102.21,11200.0,85.1327,85.1327,85.0079,85.0079,11200.0
2014-09-04 10:30:00,102.25,102.25,102.09,102.12,17200.0,85.0412,85.0412,84.9081,84.9331,17200.0
2014-09-04 10:40:00,102.14,102.36,102.08,102.36,25400.0,84.9497,85.1327,84.8998,85.1327,25400.0
2014-09-04 10:50:00,102.34,102.36,102.3,102.34,8200.0,85.116,85.1327,85.0828,85.116,8200.0
2014-09-04 11:00:00,102.35,102.4,102.33,102.33,3800.0,85.1243,85.1659,85.1077,85.1077,3800.0
2014-09-04 11:10:00,102.36,102.39,102.33,102.33,3600.0,85.1327,85.1576,85.1077,85.1077,3600.0
2014-09-04 11:20:00,102.37,102.42,102.33,102.39,9000.0,85.141,85.1826,85.1077,85.1576,9000.0
2014-09-04 11:30:00,102.38,102.38,102.25,102.34,11400.0,85.1493,85.1493,85.0412,85.116,11400.0
2014-09-04 11:40:00,102.32,102.35,102.25,102.32,13600.0,85.0994,85.1243,85.0412,85.0994,13600.0
2014-09-04 11:50:00,102.35,102.38,102.3,102.35,5400.0,85.1243,85.1493,85.0828,85.1243,5400.0
2014-09-04 12:00:00,102.31,102.33,102.25,102.25,11800.0,85.0911,85.1077,85.0412,85.0412,11800.0
2014-09-04 12:10:00,102.26,102.28,102.23,102.23,3600.0,85.0495,85.0661,85.0245,85.0245,3600.0
2014-09-04 12:20:00,102.21,102.23,102.12,102.17,6000.0,85.0079,85.0245,84.9331,84.9746,6000.0
2014-09-04 12:30:00,102.18,102.23,102.14,102.2,5400.0,84.983,85.0245,84.9497,84.9996,5400.0
2014-09-04 12:40:00,102.23,102.28,102.2,102.25,8200.0,85.0245,85.0661,84.9996,85.0412,8200.0
2014-09-04 12:50:00,102.23,102.36,102.23,102.35,5800.0,85.0245,85.1327,85.0245,85.1243,5800.0
2014-09-04 13:00:00,102.36,102.51,102.36,102.51,5200.0,85.1327,85.2574,85.1327,85.2574,5200.0
2014-09-04 13:10:00,102.5,102.5,102.38,102.47,5600.0,85.2491,85.2491,85.1493,85.2241,5600.0
2014-09-04 13:20:00,102.47,102.5,102.42,102.45,7400.0,85.2241,85.2491,85.1826,85.2075,7400.0
2014-09-04 13:30:00,102.45,102.45,102.36,102.38,4600.0,85.2075,85.2075,85.1327,85.1493,4600.0
2014-09-04 13:40:00,102.39,102.47,102.39,102.44,6800.0,85.1576,85.2241,85.1576,85.1992,6800.0
2014-09-04 13:50:00,102.44,102.45,102.4,102.41,10000.0,85.1992,85.2075,85.1659,85.1742,10000.0
2014-09-04 14:00:00,102.41,102.5,102.36,102.36,9800.0,85.1742,85.2491,85.1327,85.1327,9800.0
2014-09-04 14:10:00,102.42,102.42,102.36,102.39,5600.0,85.1826,85.1826,85.1327,85.1576,5600.0
2014-09-04 14:20:00,102.36,102.39,102.24,102.28,14600.0,85.1327,85.1576,85.0329,85.0661,14600.0
2014-09-04 14:30:00,102.28,102.28,102.16,102.2,24200.0,85.0661,85.0661,84.9663,84.9996,24200.0
2014-09-04 14:40:00,102.17,102.23,102.12,102.12,7600.0,84.9746,85.0245,84.9331,84.9331,7600.0
2014-09-04 14:50:00,102.15,102.19,101.92,101.99,23200.0,84.958,84.9913,84.7667,84.8249,23200.0
2014-09-04 15:00:00,101.99,101.99,101.92,101.95,9200.0,84.8249,84.8249,84.7667,84.7917,9200.0
2014-09-04 15:10:00,101.96,101.97,101.73,101.74,21200.0,84.8,84.8083,84.6087,84.617,21200.0
2014-09-04 15:20:00,101.74,101.83,101.7,101.74,29200.0,84.617,84.6919,84.5837,84.617,29200.0
2014-09-04 15:30:00,101.76,101.77,101.65,101.66,21400.0,84.6336,84.642,84.5422,84.5505,21400.0
2014-09-04 15:40:00,101.65,101.87,101.61,101.84,30600.0,84.5422,84.7251,84.5089,84.7002,30600.0
2014-09-04 15:50:00,101.85,101.86,101.78,101.81,61600.0,84.7085,84.7168,84.6503,84.6752,61600.0
2014-09-05 09:30:00,101.88,101.94,101.69,101.69,8000.0,84.7334,84.7833,84.5754,84.5754,8000.0
2014-09-05 09:40:00,101.64,101.92,101.63,101.84,4800.0,84.5338,84.7667,84.5255,84.7002,4800.0
2014-09-05 09:50:00,101.83,101.95,101.83,101.89,20400.0,84.6919,84.7917,84.6919,84.7418,20400.0
2014-09-05 10:00:00,101.92,101.97,101.73,101.97,17800.0,84.7667,84.8083,84.6087,84.8083,17800.0
2014-09-05 10:10:00,101.93,101.98,101.7,101.7,6800.0,84.775,84.8166,84.5837,84.5837,6800.0
2014-09-05 10:20:00,101.77,101.89,101.77,101.89,5600.0,84.642,84.7418,84.642,84.7418,5600.0
2014-09-05 10:30:00,101.83,101.92,101.67,101.67,12400.0,84.6919,84.7667,84.5588,84.5588,12400.0
2014-09-05 10:40:00,101.62,101.83,101.57,101.72,15600.0,84.5172,84.6919,84.4756,84.6004,15600.0
2014-09-05 10:50:00,101.72,101.75,101.64,101.65,38400.0,84.6004,84.6253,84.5338,84.5422,38400.0
2014-09-05 11:00:00,101.63,101.65,101.55,101.56,31000.0,84.5255,84.5422,84.459,84.4673,31000.0
2014-09-05 11:10:00,101.6,101.6,101.52,101.54,9800.0,84.5006,84.5006,84.434,84.4507,9800.0
2014-09-05 11:20:00,101.57,101.58,101.52,101.57,15000.0,84.4756,84.4839,84.434,84.4756,15000.0
2014-09-05 11:30:00,101.58,101.59,101.49,101.49,21800.0,84.4839,84.4923,84.4091,84.4091,21800.0
2014-09-05 11:40:00,101.49,101.58,101.49,101.53,12400.0,84.4091,84.4839,84.4091,84.4424,12400.0
2014-09-05 11:50:00,101.56,101.67,101.56,101.6,10600.0,84.4673,84.5588,84.4673,84.5006,10600.0
2014-09-05 12:00:00,101.58,101.61,101.54,101.57,22200.0,84.4839,84.5089,84.4507,84.4756,22200.0
2014-09-05 12:10:00,101.51,101.58,101.49,101.51,6200.0,84.4257,84.4839,84.4091,84.4257,6200.0
2014-09-05 12:20:00,101.52,101.52,101.49,101.5,18600.0,84.434,84.434,84.4091,84.4174,18600.0
2014-09-05 12:30:00,101.49,101.57,101.48,101.57,15200.0,84.4091,84.4756,84.4008,84.4756,15200.0
2014-09-05 12:40:00,101.56,101.64,101.55,101.57,18400.0,84.4673,84.5338,84.459,84.4756,18400.0
2014-09-05 12:50:00,101.56,101.61,101.54,101.58,3800.0,84.4673,84.5089,84.4507,84.4839,3800.0
2014-09-05 13:00:00,101.58,101.72,101.58,101.61,17400.0,84.4839,84.6004,84.4839,84.5089,17400.0
2014-09-05 13:10:00,101.64,101.65,101.6,101.62,8000.0,84.5338,84.5422,84.5006,84.5172,8000.0
2014-09-05 13:20:00,101.64,101.65,101.58,101.64,11400.0,84.5338,84.5422,84.4839,84.5338,11400.0
2014-09-05 13:30:00,101.65,101.67,101.58,101.6,24000.0,84.5422,84.5588,84.4839,84.5006,24000.0
2014-09-05 13:40:00,101.6,101.6,101.5,101.54,12600.0,84.5006,84.5006,84.4174,84.4507,12600.0
2014-09-05 13:50:00,101.56,101.62,101.55,101.57,15600.0,84.4673,84.5172,84.459,84.4756,15600.0
2014-09-05 14:00:00,101.6,101.66,101.56,101.6,66400.0,84.5006,84.5505,84.4673,84.5006,66400.0
2014-09-05 14:10:00,101.6,101.6,101.5,101.5,27200.0,84.5006,84.5006,84.4174,84.4174,27200.0
2014-09-05 14:20:00,101.53,101.59,101.5,101.59,17400.0,84.4424,84.4923,84.4174,84.4923,17400.0
2014-09-05 14:30:00,101.61,101.66,101.59,101.66,5800.0,84.5089,84.5505,84.4923,84.5505,5800.0
2014-09-05 14:40:00,101.67,101.78,101.63,101.78,11400.0,84.5588,84.6503,84.5255,84.6503,11400.0
2014-09-05 14:50:00,101.74,101.81,101.71,101.81,7600.0,84.617,84.6752,84.5921,84.6752,7600.0
2014-09-05 15:00:00,101.8,101.87,101.78,101.84,13200.0,84.6669,84.7251,84.6503,84.7002,13200.0
2014-09-05 15:10:00,101.86,101.95,101.84,101.88,7600.0,84.7168,84.7917,84.7002,84.7334,7600.0
2014-09-05 15:20:00,101.86,101.89,101.78,101.78,21200.0,84.7168,84.7418,84.6503,84.6503,21200.0
2014-09-05 15:30:00,101.79,101.81,101.74,101.75,9600.0,84.6586,84.6752,84.617,84.6253,9600.0
2014-09-05 15:40:00,101.74,101.84,101.7,101.81,31200.0,84.617,84.7002,84.5837,84.6752,31200.0
2014-09-05 15:50:00,101.82,102.01,101.82,101.95,83000.0,84.6835,84.8416,84.6835,84.7917,83000.0
2014-09-08 09:30:00,101.86,102.31,101.66,102.3,27200.0,84.7168,85.0911,84.5505,85.0828,27200.0
2014-09-08 09:40:00,102.42,102.69,102.37,102.61,24200.0,85.1826,85.4071,85.141,85.3406,24200.0
2014-09-08 09:50:00,102.51,102.54,102.27,102.27,10000.0,85.2574,85.2824,85.0578,85.0578,10000.0
2014-09-08 10:00:00,102.39,102.45,102.23,102.23,5200.0,85.1576,85.2075,85.0245,85.0245,5200.0
2014-09-08 10:10:00,102.19,102.28,102.15,102.2,7000.0,84.9913,85.0661,84.958,84.9996,7000.0
2014-09-08 10:20:00,102.16,102.2,102.08,102.2,5200.0,84.9663,84.9996,84.8998,84.9996,5200.0
2014-09-08 10:30:00,102.24,102.24,102.13,102.13,11600.0,85.0329,85.0329,84.9414,84.9414,11600.0
2014-09-08 10:40:00,102.17,102.22,102.13,102.18,4800.0,84.9746,85.0162,84.9414,84.983,4800.0
2014-09-08 10:50:00,102.17,102.19,102.05,102.18,13600.0,84.9746,84.9913,84.8748,84.983,13600.0
2014-09-08 11:00:00,102.17,102.17,102.05,102.16,7000.0,84.9746,84.9746,84.8748,84.9663,7000.0
2014-09-08 11:10:00,102.19,102.24,102.11,102.24,4600.0,84.9913,85.0329,84.9247,85.0329,4600.0
2014-09-08 11:20:00,102.21,102.37,102.21,102.28,8400.0,85.0079,85.141,85.0079,85.0661,8400.0
2014-09-08 11:30:00,102.29,102.29,102.22,102.25,2000.0,85.0744,85.0744,85.0162,85.0412,2000.0
2014-09-08 11:40:00,102.21,102.29,102.13,102.16,17800.0,85.0079,85.0744,84.9414,84.9663,17800.0
2014-09-08 11:50:00,102.15,102.15,102.08,102.14,6400.0,84.958,84.958,84.8998,84.9497,6400.0
2014-09-08 12:00:00,102.13,102.21,102.08,102.2,16600.0,84.9414,85.0079,84.8998,84.9996,16600.0
2014-09-08 12:10:00,102.2,102.2,102.1,102.1,3400.0,84.9996,84.9996,84.9164,84.9164,3400.0
2014-09-08 12:20:00,102.09,102.17,102.09,102.11,3600.0,84.9081,84.9746,84.9081,84.9247,3600.0
2014-09-08 12:30:00,102.11,102.14,102.11,102.11,3600.0,84.9247,84.9497,84.9247,84.9247,3600.0
2014-09-08 12:40:00,102.12,102.14,102.1,102.1,6400.0,84.9331,84.9497,84.9164,84.9164,6400.0
2014-09-08 12:50:00,102.1,102.17,102.08,102.12,4200.0,84.9164,84.9746,84.8998,84.9331,4200.0
2014-09-08 13:00:00,102.1,102.11,102.04,102.07,7400.0,84.9164,84.9247,84.8665,84.8915,7400.0
2014-09-08 13:10:00,102.09,102.09,101.86,101.86,8200.0,84.9081,84.9081,84.7168,84.7168,8200.0
2014-09-08 13:20:00,101.81,102.0,101.8,101.85,14200.0,84.6752,84.8332,84.6669,84.7085,14200.0
2014-09-08 13:30:00,101.83,101.85,101.78,101.85,5400.0,84.6919,84.7085,84.6503,84.7085,5400.0
2014-09-08 13:40:00,101.79,101.8,101.67,101.7,4600.0,84.6586,84.6669,84.5588,84.5837,4600.0
2014-09-08 13:50:00,101.69,101.7,101.64,101.67,5400.0,84.5754,84.5837,84.5338,84.5588,5400.0
2014-09-08 14:00:00,101.65,101.7,101.63,101.68,8200.0,84.5422,84.5837,84.5255,84.5671,8200.0
2014-09-08 14:10:00,101.68,101.73,101.61,101.72,7800.0,84.5671,84.6087,84.5089,84.6004,7800.0
2014-09-08 14:20:00,101.7,101.7,101.66,101.66,2000.0,84.5837,84.5837,84.5505,84.5505,2000.0
2014-09-08 14:30:00,101.7,101.78,101.7,101.77,4400.0,84.5837,84.6503,84.5837,84.642,4400.0
2014-09-08 14:40:00,101.75,101.77,101.7,101.71,4800.0,84.6253,84.642,84.5837,84.5921,4800.0
2014-09-08 14:50:00,101.72,101.81,101.72,101.75,14600.0,84.6004,84.6752,84.6004,84.6253,14600.0
2014-09-08 15:00:00,101.75,101.83,101.75,101.81,5000.0,84.6253,84.6919,84.6253,84.6752,5000.0
2014-09-08 15:10:00,101.81,101.92,101.78,101.92,18600.0,84.6752,84.7667,84.6503,84.7667,18600.0
2014-09-08 15:20:00,101.92,101.94,101.8,101.83,13400.0,84.7667,84.7833,84.6669,84.6919,13400.0
2014-09-08 15:30:00,101.85,101.95,101.81,101.95,17200.0,84.7085,84.7917,84.6752,84.7917,17200.0
2014-09-08 15:40:00,101.92,101.96,101.85,101.96,29400.0,84.7667,84.8,84.7085,84.8,29400.0
2014-09-08 15:50:00,101.96,102.03,101.91,101.92,43800.0,84.8,84.8582,84.7584,84.7667,43800.0
2014-09-09 09:30:00,102.06,102.14,101.51,101.56,15000.0,84.8832,84.9497,84.4257,84.4673,15000.0
2014-09-09 09:40:00,101.5,101.5,101.46,101.46,1200.0,84.4174,84.4174,84.3841,84.3841,1200.0
2014-09-09 09:50:00,101.44,101.46,101.31,101.31,4200.0,84.3675,84.3841,84.2594,84.2594,4200.0
2014-09-09 10:00:00,101.32,101.51,101.29,101.48,8600.0,84.2677,84.4257,84.2427,84.4008,8600.0
2014-09-09 10:10:00,101.54,101.54,101.26,101.28,22800.0,84.4507,84.4507,84.2178,84.2344,22800.0
2014-09-09 10:20:00,101.26,101.31,101.21,101.28,3000.0,84.2178,84.2594,84.1762,84.2344,3000.0
2014-09-09 10:30:00,101.29,101.29,101.04,101.04,11400.0,84.2427,84.2427,84.0348,84.0348,11400.0
2014-09-09 10:40:00,101.03,101.14,101.03,101.07,5200.0,84.0265,84.118,84.0265,84.0598,5200.0
2014-09-09 10:50:00,101.08,101.21,101.08,101.19,14200.0,84.0681,84.1762,84.0681,84.1596,14200.0
2014-09-09 11:00:00,101.11,101.21,101.11,101.21,12800.0,84.093,84.1762,84.093,84.1762,12800.0
2014-09-09 11:10:00,101.28,101.35,101.19,101.19,32000.0,84.2344,84.2926,84.1596,84.1596,32000.0
2014-09-09 11:20:00,101.15,101.26,101.13,101.25,20200.0,84.1263,84.2178,84.1097,84.2095,20200.0
2014-09-09 11:30:00,101.21,101.24,101.11,101.17,14600.0,84.1762,84.2012,84.093,84.1429,14600.0
2014-09-09 11:40:00,101.18,101.24,101.05,101.07,12000.0,84.1513,84.2012,84.0431,84.0598,12000.0
2014-09-09 11:50:00,101.07,101.07,100.95,101.02,14800.0,84.0598,84.0598,83.96,84.0182,14800.0
2014-09-09 12:00:00,101.03,101.03,100.99,100.99,4000.0,84.0265,84.0265,83.9932,83.9932,4000.0
2014-09-09 12:10:00,101.02,101.11,101.01,101.07,6600.0,84.0182,84.093,84.0099,84.0598,6600.0
2014-09-09 12:20:00,101.11,101.18,101.08,101.08,2800.0,84.093,84.1513,84.0681,84.0681,2800.0
2014-09-09 12:30:00,101.1,101.11,100.97,101.03,10600.0,84.0847,84.093,83.9766,84.0265,10600.0
2014-09-09 12:40:00,101.08,101.12,101.04,101.04,9000.0,84.0681,84.1014,84.0348,84.0348,9000.0
2014-09-09 12:50:00,101.02,101.02,100.89,100.91,12600.0,84.0182,84.0182,83.9101,83.9267,12600.0
2014-09-09 13:00:00,100.95,100.98,100.88,100.88,7600.0,83.96,83.9849,83.9017,83.9017,7600.0
2014-09-09 13:10:00,100.92,100.99,100.89,100.94,2600.0,83.935,83.9932,83.9101,83.9516,2600.0
2014-09-09 13:20:00,100.92,100.95,100.86,100.95,4800.0,83.935,83.96,83.8851,83.96,4800.0
2014-09-09 13:30:00,101.06,101.1,101.02,101.08,19000.0,84.0515,84.0847,84.0182,84.0681,19000.0
2014-09-09 13:40:00,101.09,101.28,101.03,101.26,10200.0,84.0764,84.2344,84.0265,84.2178,10200.0
2014-09-09 13:50:00,101.27,101.27,101.14,101.16,6400.0,84.2261,84.2261,84.118,84.1346,6400.0
2014-09-09 14:00:00,101.14,101.17,100.98,100.98,6200.0,84.118,84.1429,83.9849,83.9849,6200.0
2014-09-09 14:10:00,100.96,100.98,100.88,100.95,7800.0,83.9683,83.9849,83.9017,83.96,7800.0
2014-09-09 14:20:00,100.95,100.98,100.83,100.84,5600.0,83.96,83.9849,83.8602,83.8685,5600.0
2014-09-09 14:30:00,100.83,100.86,100.81,100.83,17800.0,83.8602,83.8851,83.8435,83.8602,17800.0
2014-09-09 14:40:00,100.89,100.89,100.8,100.86,4400.0,83.9101,83.9101,83.8352,83.8851,4400.0
2014-09-09 14:50:00,100.87,100.94,100.81,100.94,6400.0,83.8934,83.9516,83.8435,83.9516,6400.0
2014-09-09 15:00:00,100.9,100.96,100.75,100.76,20400.0,83.9184,83.9683,83.7936,83.8019,20400.0
2014-09-09 15:10:00,100.76,100.81,100.65,100.66,25800.0,83.8019,83.8435,83.7105,83.7188,25800.0
2014-09-09 15:20:00,100.66,100.75,100.56,100.74,15200.0,83.7188,83.7936,83.6356,83.7853,15200.0
2014-09-09 15:30:00,100.75,100.83,100.73,100.73,24600.0,83.7936,83.8602,83.777,83.777,24600.0
2014-09-09 15:40:00,100.75,100.82,100.74,100.79,35400.0,83.7936,83.8518,83.7853,83.8269,35400.0
2014-09-09 15:50:00,100.78,100.78,100.71,100.73,43600.0,83.8186,83.8186,83.7604,83.777,43600.0
2014-09-10 09:30:00,100.59,100.78,100.25,100.25,33600.0,83.6606,83.8186,83.3778,83.3778,33600.0
2014-09-10 09:40:00,100.23,100.45,100.17,100.33,15800.0,83.3611,83.5441,83.3112,83.4443,15800.0
2014-09-10 09:50:00,100.33,100.4,100.07,100.11,13400.0,83.4443,83.5025,83.2281,83.2613,13400.0
2014-09-10 10:00:00,100.1,100.24,100.06,100.13,14400.0,83.253,83.3695,83.2198,83.278,14400.0
2014-09-10 10:10:00,100.14,100.26,100.13,100.23,10400.0,83.2863,83.3861,83.278,83.3611,10400.0
2014-09-10 10:20:00,100.26,100.35,100.1,100.35,11400.0,83.3861,83.4609,83.253,83.4609,11400.0
2014-09-10 10:30:00,100.36,100.36,100.17,100.26,5400.0,83.4693,83.4693,83.3112,83.3861,5400.0
2014-09-10 10:40:00,100.23,100.59,100.23,100.52,15800.0,83.3611,83.6606,83.3611,83.6023,15800.0
2014-09-10 10:50:00,100.5,100.67,100.45,100.45,10200.0,83.5857,83.7271,83.5441,83.5441,10200.0
2014-09-10 11:00:00,100.46,100.46,100.3,100.39,14600.0,83.5524,83.5524,83.4194,83.4942,14600.0
2014-09-10 11:10:00,100.36,100.5,100.33,100.47,8800.0,83.4693,83.5857,83.4443,83.5608,8800.0
2014-09-10 11:20:00,100.54,100.54,100.43,100.48,12400.0,83.619,83.619,83.5275,83.5691,12400.0
2014-09-10 11:30:00,100.51,100.69,100.51,100.67,9200.0,83.594,83.7437,83.594,83.7271,9200.0
2014-09-10 11:40:00,100.66,100.71,100.58,100.69,8800.0,83.7188,83.7604,83.6522,83.7437,8800.0
2014-09-10 11:50:00,100.72,100.73,100.65,100.69,20200.0,83.7687,83.777,83.7105,83.7437,20200.0
2014-09-10 12:00:00,100.67,100.69,100.61,100.67,9800.0,83.7271,83.7437,83.6772,83.7271,9800.0
2014-09-10 12:10:00,100.67,100.79,100.66,100.74,7000.0,83.7271,83.8269,83.7188,83.7853,7000.0
2014-09-10 12:20:00,100.77,100.92,100.77,100.91,21800.0,83.8103,83.935,83.8103,83.9267,21800.0
2014-09-10 12:30:00,100.91,100.95,100.89,100.94,9600.0,83.9267,83.96,83.9101,83.9516,9600.0
2014-09-10 12:40:00,100.95,100.96,100.89,100.89,7200.0,83.96,83.9683,83.9101,83.9101,7200.0
2014-09-10 12:50:00,100.9,100.96,100.88,100.89,27200.0,83.9184,83.9683,83.9017,83.9101,27200.0
2014-09-10 13:00:00,100.89,101.26,100.89,101.26,12400.0,83.9101,84.2178,83.9101,84.2178,12400.0
2014-09-10 13:10:00,101.24,101.33,101.12,101.14,9600.0,84.2012,84.276,84.1014,84.118,9600.0
2014-09-10 13:20:00,101.1,101.12,101.06,101.11,3600.0,84.0847,84.1014,84.0515,84.093,3600.0
2014-09-10 13:30:00,101.08,101.13,101.05,101.11,7400.0,84.0681,84.1097,84.0431,84.093,7400.0
2014-09-10 13:40:00,101.05,101.13,101.04,101.1,3800.0,84.0431,84.1097,84.0348,84.0847,3800.0
2014-09-10 13:50:00,101.14,101.18,101.07,101.11,15600.0,84.118,84.1513,84.0598,84.093,15600.0
2014-09-10 14:00:00,101.1,101.14,101.04,101.06,18800.0,84.0847,84.118,84.0348,84.0515,18800.0
2014-09-10 14:10:00,101.0,101.08,101.0,101.07,5400.0,84.0016,84.0681,84.0016,84.0598,5400.0
2014-09-10 14:20:00,101.05,101.1,101.01,101.08,8200.0,84.0431,84.0847,84.0099,84.0681,8200.0
2014-09-10 14:30:00,101.08,101.09,101.0,101.0,7600.0,84.0681,84.0764,84.0016,84.0016,7600.0
2014-09-10 14:40:00,101.02,101.11,101.0,101.1,13400.0,84.0182,84.093,84.0016,84.0847,13400.0
2014-09-10 14:50:00,101.11,101.17,101.06,101.07,6600.0,84.093,84.1429,84.0515,84.0598,6600.0
2014-09-10 15:00:00,101.1,101.27,101.1,101.24,8400.0,84.0847,84.2261,84.0847,84.2012,8400.0
2014-09-10 15:10:00,101.27,101.27,101.18,101.21,10200.0,84.2261,84.2261,84.1513,84.1762,10200.0
2014-09-10 15:20:00,101.24,101.24,101.16,101.19,13600.0,84.2012,84.2012,84.1346,84.1596,13600.0
2014-09-10 15:30:00,101.19,101.28,101.16,101.27,12800.0,84.1596,84.2344,84.1346,84.2261,12800.0
2014-09-10 15:40:00,101.27,101.31,101.14,101.27,28600.0,84.2261,84.2594,84.118,84.2261,28600.0
2014-09-10 15:50:00,101.28,101.32,101.23,101.27,40400.0,84.2344,84.2677,84.1928,84.2261,40400.0
2014-09-11 09:30:00,100.5,100.94,100.49,100.77,30000.0,83.5857,83.9516,83.5774,83.8103,30000.0
2014-09-11 09:40:00,100.77,100.94,100.68,100.85,16400.0,83.8103,83.9516,83.7354,83.8768,16400.0
2014-09-11 09:50:00,100.86,101.07,100.83,100.94,26800.0,83.8851,84.0598,83.8602,83.9516,26800.0
2014-09-11 10:00:00,100.91,100.98,100.76,100.77,5600.0,83.9267,83.9849,83.8019,83.8103,5600.0
2014-09-11 10:10:00,100.77,100.86,100.61,100.79,8400.0,83.8103,83.8851,83.6772,83.8269,8400.0
2014-09-11 10:20:00,100.78,100.79,100.61,100.62,7200.0,83.8186,83.8269,83.6772,83.6855,7200.0
2014-09-11 10:30:00,100.66,100.66,100.42,100.44,8000.0,83.7188,83.7188,83.5192,83.5358,8000.0
2014-09-11 10:40:00,100.45,100.57,100.43,100.54,8800.0,83.5441,83.6439,83.5275,83.619,8800.0
2014-09-11 10:50:00,100.55,100.6,100.42,100.54,39600.0,83.6273,83.6689,83.5192,83.619,39600.0
2014-09-11 11:00:00,100.5,100.71,100.48,100.58,23200.0,83.5857,83.7604,83.5691,83.6522,23200.0
2014-09-11 11:10:00,100.62,100.73,100.51,100.72,20800.0,83.6855,83.777,83.594,83.7687,20800.0
2014-09-11 11:20:00,100.7,100.77,100.67,100.7,5600.0,83.752,83.8103,83.7271,83.752,5600.0
2014-09-11 11:30:00,100.68,100.85,100.68,100.75,7200.0,83.7354,83.8768,83.7354,83.7936,7200.0
2014-09-11 11:40:00,100.74,100.77,100.64,100.71,6200.0,83.7853,83.8103,83.7021,83.7604,6200.0
2014-09-11 11:50:00,100.69,100.69,100.58,100.65,5400.0,83.7437,83.7437,83.6522,83.7105,5400.0
2014-09-11 12:00:00,100.65,100.65,100.55,100.58,8800.0,83.7105,83.7105,83.6273,83.6522,8800.0
2014-09-11 12:10:00,100.56,100.56,100.5,100.53,3400.0,83.6356,83.6356,83.5857,83.6107,3400.0
2014-09-11 12:20:00,100.53,100.66,100.5,100.65,13200.0,83.6107,83.7188,83.5857,83.7105,13200.0
2014-09-11 12:30:00,100.65,100.65,100.54,100.55,8400.0,83.7105,83.7105,83.619,83.6273,8400.0
2014-09-11 12:40:00,100.55,100.57,100.47,100.47,8600.0,83.6273,83.6439,83.5608,83.5608,8600.0
2014-09-11 12:50:00,100.5,100.52,100.39,100.47,17000.0,83.5857,83.6023,83.4942,83.5608,17000.0
2014-09-11 13:00:00,100.46,100.5,100.39,100.45,18400.0,83.5524,83.5857,83.4942,83.5441,18400.0
2014-09-11 13:10:00,100.45,100.45,100.38,100.38,10800.0,83.5441,83.5441,83.4859,83.4859,10800.0
2014-09-11 13:20:00,100.34,100.44,100.28,100.31,7200.0,83.4526,83.5358,83.4027,83.4277,7200.0
2014-09-11 13:30:00,100.35,100.42,100.35,100.39,6400.0,83.4609,83.5192,83.4609,83.4942,6400.0
2014-09-11 13:40:00,100.38,100.42,100.33,100.33,15000.0,83.4859,83.5192,83.4443,83.4443,15000.0
2014-09-11 13:50:00,100.32,100.36,100.29,100.3,6400.0,83.436,83.4693,83.411,83.4194,6400.0
2014-09-11 14:00:00,100.3,100.5,100.29,100.3,23600.0,83.4194,83.5857,83.411,83.4194,23600.0
2014-09-11 14:10:00,100.3,100.3,100.23,100.28,10400.0,83.4194,83.4194,83.3611,83.4027,10400.0
2014-09-11 14:20:00,100.28,100.42,100.27,100.42,9200.0,83.4027,83.5192,83.3944,83.5192,9200.0
2014-09-11 14:30:00,100.44,100.48,100.35,100.35,16600.0,83.5358,83.5691,83.4609,83.4609,16600.0
2014-09-11 14:40:00,100.36,100.41,100.3,100.3,6600.0,83.4693,83.5108,83.4194,83.4194,6600.0
2014-09-11 14:50:00,100.32,100.32,100.24,100.29,47800.0,83.436,83.436,83.3695,83.411,47800.0
2014-09-11 15:00:00,100.31,100.42,100.29,100.29,18000.0,83.4277,83.5192,83.411,83.411,18000.0
2014-09-11 15:10:00,100.3,100.41,100.3,100.37,15000.0,83.4194,83.5108,83.4194,83.4776,15000.0
2014-09-11 15:20:00,100.37,100.44,100.37,100.42,32000.0,83.4776,83.5358,83.4776,83.5192,32000.0
2014-09-11 15:30:00,100.42,100.54,100.39,100.49,26400.0,83.5192,83.619,83.4942,83.5774,26400.0
2014-09-11 15:40:00,100.5,100.71,100.5,100.67,22000.0,83.5857,83.7604,83.5857,83.7271,22000.0
2014-09-11 15:50:00,100.68,100.75,100.63,100.7,54200.0,83.7354,83.7936,83.6938,83.752,54200.0
2014-09-12 09:30:00,100.66,100.73,100.38,100.61,30400.0,83.7188,83.777,83.4859,83.6772,30400.0
2014-09-12 09:40:00,100.67,100.89,100.56,100.82,14200.0,83.7271,83.9101,83.6356,83.8518,14200.0
2014-09-12 09:50:00,100.82,100.88,100.66,100.79,13000.0,83.8518,83.9017,83.7188,83.8269,13000.0
2014-09-12 10:00:00,100.81,100.83,100.46,100.56,27800.0,83.8435,83.8602,83.5524,83.6356,27800.0
2014-09-12 10:10:00,100.56,100.63,100.55,100.58,5400.0,83.6356,83.6938,83.6273,83.6522,5400.0
2014-09-12 10:20:00,100.54,100.61,100.5,100.58,5200.0,83.619,83.6772,83.5857,83.6522,5200.0
2014-09-12 10:30:00,100.53,100.7,100.53,100.62,16400.0,83.6107,83.752,83.6107,83.6855,16400.0
2014-09-12 10:40:00,100.59,100.59,100.45,100.58,5800.0,83.6606,83.6606,83.5441,83.6522,5800.0
2014-09-12 10:50:00,100.58,100.67,100.48,100.59,11200.0,83.6522,83.7271,83.5691,83.6606,11200.0
2014-09-12 11:00:00,100.56,100.56,100.46,100.46,4600.0,83.6356,83.6356,83.5524,83.5524,4600.0
2014-09-12 11:10:00,100.54,100.54,100.36,100.39,8200.0,83.619,83.619,83.4693,83.4942,8200.0
2014-09-12 11:20:00,100.39,100.44,100.33,100.4,3800.0,83.4942,83.5358,83.4443,83.5025,3800.0
2014-09-12 11:30:00,100.38,100.38,100.32,100.36,5400.0,83.4859,83.4859,83.436,83.4693,5400.0
2014-09-12 11:40:00,100.43,100.44,100.29,100.29,5600.0,83.5275,83.5358,83.411,83.411,5600.0
2014-09-12 11:50:00,100.28,100.37,100.24,100.28,19400.0,83.4027,83.4776,83.3695,83.4027,19400.0
2014-09-12 12:00:00,100.25,100.26,100.17,100.22,9000.0,83.3778,83.3861,83.3112,83.3528,9000.0
2014-09-12 12:10:00,100.19,100.23,100.17,100.22,4400.0,83.3279,83.3611,83.3112,83.3528,4400.0
2014-09-12 12:20:00,100.22,100.22,100.08,100.12,4800.0,83.3528,83.3528,83.2364,83.2697,4800.0
2014-09-12 12:30:00,100.12,100.12,99.92,99.94,14000.0,83.2697,83.2697,83.1033,83.12,14000.0
2014-09-12 12:40:00,100.07,100.1,100.04,100.1,5400.0,83.2281,83.253,83.2031,83.253,5400.0
2014-09-12 12:50:00,100.09,100.09,99.95,99.96,11200.0,83.2447,83.2447,83.1283,83.1366,11200.0
2014-09-12 13:00:00,99.97,99.97,99.82,99.86,37000.0,83.1449,83.1449,83.0201,83.0534,37000.0
2014-09-12 13:10:00,99.82,99.86,99.69,99.69,7000.0,83.0201,83.0534,82.912,82.912,7000.0
2014-09-12 13:20:00,99.67,99.72,99.58,99.61,12800.0,82.8954,82.937,82.8205,82.8455,12800.0
2014-09-12 13:30:00,99.67,99.74,99.61,99.74,7000.0,82.8954,82.9536,82.8455,82.9536,7000.0
2014-09-12 13:40:00,99.67,99.7,99.61,99.61,7400.0,82.8954,82.9203,82.8455,82.8455,7400.0
2014-09-12 13:50:00,99.61,99.7,99.59,99.62,16600.0,82.8455,82.9203,82.8289,82.8538,16600.0
2014-09-12 14:00:00,99.63,99.74,99.62,99.74,6800.0,82.8621,82.9536,82.8538,82.9536,6800.0
2014-09-12 14:10:00,99.75,99.78,99.69,99.7,13400.0,82.9619,82.9869,82.912,82.9203,13400.0
2014-09-12 14:20:00,99.75,99.79,99.58,99.58,12000.0,82.9619,82.9952,82.8205,82.8205,12000.0
2014-09-12 14:30:00,99.6,99.63,99.53,99.56,14600.0,82.8372,82.8621,82.779,82.8039,14600.0
2014-09-12 14:40:00,99.53,99.6,99.49,99.54,9200.0,82.779,82.8372,82.7457,82.7873,9200.0
2014-09-12 14:50:00,99.54,99.6,99.48,99.53,13000.0,82.7873,82.8372,82.7374,82.779,13000.0
2014-09-12 15:00:00,99.51,99.68,99.48,99.68,9600.0,82.7623,82.9037,82.7374,82.9037,9600.0
2014-09-12 15:10:00,99.68,99.73,99.64,99.69,21600.0,82.9037,82.9453,82.8704,82.912,21600.0
2014-09-12 15:20:00,99.72,99.74,99.62,99.67,22200.0,82.937,82.9536,82.8538,82.8954,22200.0
2014-09-12 15:30:00,99.69,99.79,99.68,99.79,11400.0,82.912,82.9952,82.9037,82.9952,11400.0
2014-09-12 15:40:00,99.81,99.88,99.73,99.88,26400.0,83.0118,83.07,82.9453,83.07,26400.0
2014-09-12 15:50:00,99.87,99.88,99.81,99.84,44000.0,83.0617,83.07,83.0118,83.0368,44000.0
2014-09-15 09:30:00,99.88,99.88,99.61,99.7,27000.0,83.07,83.07,82.8455,82.9203,27000.0
2014-09-15 09:40:00,99.64,99.77,99.53,99.53,12200.0,82.8704,82.9786,82.779,82.779,12200.0
2014-09-15 09:50:00,99.54,99.55,99.38,99.47,27000.0,82.7873,82.7956,82.6542,82.7291,27000.0
2014-09-15 10:00:00,99.38,99.49,99.3,99.4,22200.0,82.6542,82.7457,82.5877,82.6708,22200.0
2014-09-15 10:10:00,99.36,99.46,99.24,99.35,21200.0,82.6376,82.7207,82.5378,82.6292,21200.0
2014-09-15 10:20:00,99.35,99.55,99.35,99.42,22600.0,82.6292,82.7956,82.6292,82.6875,22600.0
2014-09-15 10:30:00,99.44,99.63,99.44,99.58,12800.0,82.7041,82.8621,82.7041,82.8205,12800.0
2014-09-15 10:40:00,99.58,99.66,99.49,99.55,12600.0,82.8205,82.8871,82.7457,82.7956,12600.0
2014-09-15 10:50:00,99.52,99.61,99.49,99.6,8600.0,82.7706,82.8455,82.7457,82.8372,8600.0
2014-09-15 11:00:00,99.57,99.64,99.5,99.52,29600.0,82.8122,82.8704,82.754,82.7706,29600.0
2014-09-15 11:10:00,99.52,99.64,99.5,99.5,13400.0,82.7706,82.8704,82.754,82.754,13400.0
2014-09-15 11:20:00,99.5,99.63,99.5,99.59,11800.0,82.754,82.8621,82.754,82.8289,11800.0
2014-09-15 11:30:00,99.59,99.75,99.59,99.69,30000.0,82.8289,82.9619,82.8289,82.912,30000.0
2014-09-15 11:40:00,99.71,99.71,99.58,99.6,16600.0,82.9287,82.9287,82.8205,82.8372,16600.0
2014-09-15 11:50:00,99.64,99.7,99.59,99.61,8200.0,82.8704,82.9203,82.8289,82.8455,8200.0
2014-09-15 12:00:00,99.63,99.71,99.6,99.67,7600.0,82.8621,82.9287,82.8372,82.8954,7600.0
2014-09-15 12:10:00,99.67,99.73,99.66,99.7,8000.0,82.8954,82.9453,82.8871,82.9203,8000.0
2014-09-15 12:20:00,99.71,99.78,99.65,99.71,19000.0,82.9287,82.9869,82.8788,82.9287,19000.0
2014-09-15 12:30:00,99.69,99.7,99.61,99.7,9200.0,82.912,82.9203,82.8455,82.9203,9200.0
2014-09-15 12:40:00,99.7,99.78,99.67,99.78,11200.0,82.9203,82.9869,82.8954,82.9869,11200.0
2014-09-15 12:50:00,99.78,99.81,99.72,99.72,13600.0,82.9869,83.0118,82.937,82.937,13600.0
2014-09-15 13:00:00,99.76,99.92,99.75,99.92,12400.0,82.9702,83.1033,82.9619,83.1033,12400.0
2014-09-15 13:10:00,99.89,99.92,99.79,99.86,10000.0,83.0784,83.1033,82.9952,83.0534,10000.0
2014-09-15 13:20:00,99.86,99.89,99.77,99.83,10800.0,83.0534,83.0784,82.9786,83.0285,10800.0
2014-09-15 13:30:00,99.86,99.91,99.81,99.82,7000.0,83.0534,83.095,83.0118,83.0201,7000.0
2014-09-15 13:40:00,99.82,99.92,99.8,99.88,10400.0,83.0201,83.1033,83.0035,83.07,10400.0
2014-09-15 13:50:00,99.92,100.01,99.78,99.78,19000.0,83.1033,83.1782,82.9869,82.9869,19000.0
2014-09-15 14:00:00,99.79,99.82,99.74,99.82,6200.0,82.9952,83.0201,82.9536,83.0201,6200.0
2014-09-15 14:10:00,99.8,99.98,99.79,99.98,13000.0,83.0035,83.1532,82.9952,83.1532,13000.0
2014-09-15 14:20:00,99.96,100.07,99.93,100.07,23000.0,83.1366,83.2281,83.1116,83.2281,23000.0
2014-09-15 14:30:00,100.04,100.2,100.04,100.16,6800.0,83.2031,83.3362,83.2031,83.3029,6800.0
2014-09-15 14:40:00,100.16,100.17,99.98,100.0,19400.0,83.3029,83.3112,83.1532,83.1699,19400.0
2014-09-15 14:50:00,100.0,100.01,99.93,99.95,26200.0,83.1699,83.1782,83.1116,83.1283,26200.0
2014-09-15 15:00:00,99.95,99.98,99.93,99.95,21200.0,83.1283,83.1532,83.1116,83.1283,21200.0
2014-09-15 15:10:00,99.96,99.97,99.88,99.9,13800.0,83.1366,83.1449,83.07,83.0867,13800.0
2014-09-15 15:20:00,99.95,100.01,99.91,99.98,18600.0,83.1283,83.1782,83.095,83.1532,18600.0
2014-09-15 15:30:00,100.01,100.01,99.89,99.91,28600.0,83.1782,83.1782,83.0784,83.095,28600.0
2014-09-15 15:40:00,99.89,99.96,99.81,99.81,42200.0,83.0784,83.1366,83.0118,83.0118,42200.0
2014-09-15 15:50:00,99.82,99.88,99.8,99.85,61400.0,83.0201,83.07,83.0035,83.0451,61400.0
2014-09-16 09:30:00,99.69,99.9,99.41,99.47,29200.0,82.912,83.0867,82.6792,82.7291,29200.0
2014-09-16 09:40:00,99.56,99.76,99.3,99.76,45400.0,82.8039,82.9702,82.5877,82.9702,45400.0
2014-09-16 09:50:00,99.72,100.0,99.72,99.79,30000.0,82.937,83.1699,82.937,82.9952,30000.0
2014-09-16 10:00:00,99.79,99.9,99.78,99.84,42000.0,82.9952,83.0867,82.9869,83.0368,42000.0
2014-09-16 10:10:00,99.85,99.97,99.66,99.66,56200.0,83.0451,83.1449,82.8871,82.8871,56200.0
2014-09-16 10:20:00,99.67,99.83,99.57,99.6,44600.0,82.8954,83.0285,82.8122,82.8372,44600.0
2014-09-16 10:30:00,99.6,99.62,99.34,99.42,43000.0,82.8372,82.8538,82.6209,82.6875,43000.0
2014-09-16 10:40:00,99.42,99.46,99.32,99.42,29200.0,82.6875,82.7207,82.6043,82.6875,29200.0
2014-09-16 10:50:00,99.42,99.43,99.31,99.31,31600.0,82.6875,82.6958,82.596,82.596,31600.0
2014-09-16 11:00:00,99.32,99.35,99.27,99.32,27600.0,82.6043,82.6292,82.5627,82.6043,27600.0
2014-09-16 11:10:00,99.29,99.47,99.28,99.45,24600.0,82.5793,82.7291,82.571,82.7124,24600.0
2014-09-16 11:20:00,99.51,99.89,99.47,99.85,29800.0,82.7623,83.0784,82.7291,83.0451,29800.0
2014-09-16 11:30:00,99.86,99.96,99.78,99.91,16400.0,83.0534,83.1366,82.9869,83.095,16400.0
2014-09-16 11:40:00,99.92,100.03,99.92,100.0,24600.0,83.1033,83.1948,83.1033,83.1699,24600.0
2014-09-16 11:50:00,100.0,100.19,100.0,100.07,22000.0,83.1699,83.3279,83.1699,83.2281,22000.0
2014-09-16 12:00:00,100.07,100.07,100.0,100.05,19600.0,83.2281,83.2281,83.1699,83.2114,19600.0
2014-09-16 12:10:00,100.06,100.25,100.02,100.2,27200.0,83.2198,83.3778,83.1865,83.3362,27200.0
2014-09-16 12:20:00,100.2,100.45,100.2,100.41,18600.0,83.3362,83.5441,83.3362,83.5108,18600.0
2014-09-16 12:30:00,100.45,100.48,100.4,100.46,12000.0,83.5441,83.5691,83.5025,83.5524,12000.0
2014-09-16 12:40:00,100.44,100.5,100.42,100.48,16400.0,83.5358,83.5857,83.5192,83.5691,16400.0
2014-09-16 12:50:00,100.45,100.53,100.41,100.41,8400.0,83.5441,83.6107,83.5108,83.5108,8400.0
2014-09-16 13:00:00,100.45,100.6,100.45,100.56,16800.0,83.5441,83.6689,83.5441,83.6356,16800.0
2014-09-16 13:10:00,100.56,100.77,100.56,100.77,19400.0,83.6356,83.8103,83.6356,83.8103,19400.0
2014-09-16 13:20:00,100.74,100.81,100.72,100.79,26600.0,83.7853,83.8435,83.7687,83.8269,26600.0
2014-09-16 13:30:00,100.78,100.94,100.78,100.87,20400.0,83.8186,83.9516,83.8186,83.8934,20400.0
2014-09-16 13:40:00,100.88,100.94,100.84,100.86,18200.0,83.9017,83.9516,83.8685,83.8851,18200.0
2014-09-16 13:50:00,100.85,100.91,100.77,100.82,12800.0,83.8768,83.9267,83.8103,83.8518,12800.0
2014-09-16 14:00:00,100.84,100.9,100.79,100.83,12000.0,83.8685,83.9184,83.8269,83.8602,12000.0
2014-09-16 14:10:00,100.79,100.83,100.75,100.76,9000.0,83.8269,83.8602,83.7936,83.8019,9000.0
2014-09-16 14:20:00,100.75,100.85,100.75,100.81,20600.0,83.7936,83.8768,83.7936,83.8435,20600.0
2014-09-16 14:30:00,100.81,100.85,100.77,100.82,31000.0,83.8435,83.8768,83.8103,83.8518,31000.0
2014-09-16 14:40:00,100.8,100.85,100.69,100.7,25200.0,83.8352,83.8768,83.7437,83.752,25200.0
2014-09-16 14:50:00,100.71,100.72,100.52,100.52,27600.0,83.7604,83.7687,83.6023,83.6023,27600.0
2014-09-16 15:00:00,100.56,100.75,100.53,100.64,18800.0,83.6356,83.7936,83.6107,83.7021,18800.0
2014-09-16 15:10:00,100.64,100.67,100.62,100.64,15400.0,83.7021,83.7271,83.6855,83.7021,15400.0
2014-09-16 15:20:00,100.64,100.64,100.54,100.54,21600.0,83.7021,83.7021,83.619,83.619,21600.0
2014-09-16 15:30:00,100.51,100.61,100.51,100.53,45600.0,83.594,83.6772,83.594,83.6107,45600.0
2014-09-16 15:40:00,100.53,100.55,100.37,100.37,37600.0,83.6107,83.6273,83.4776,83.4776,37600.0
2014-09-16 15:50:00,100.4,100.41,100.24,100.26,221000.0,83.5025,83.5108,83.3695,83.3861,221000.0
2014-09-17 09:30:00,100.73,100.92,100.54,100.6,77000.0,83.777,83.935,83.619,83.6689,77000.0
2014-09-17 09:40:00,100.61,101.36,100.61,101.36,42000.0,83.6772,84.301,83.6772,84.301,42000.0
2014-09-17 09:50:00,101.31,101.4,101.26,101.36,27400.0,84.2594,84.3342,84.2178,84.301,27400.0
2014-09-17 10:00:00,101.39,101.45,101.16,101.16,29000.0,84.3259,84.3758,84.1346,84.1346,29000.0
2014-09-17 10:10:00,101.15,101.18,101.04,101.05,7400.0,84.1263,84.1513,84.0348,84.0431,7400.0
2014-09-17 10:20:00,101.06,101.14,101.05,101.08,13800.0,84.0515,84.118,84.0431,84.0681,13800.0
2014-09-17 10:30:00,101.14,101.14,101.02,101.02,11000.0,84.118,84.118,84.0182,84.0182,11000.0
2014-09-17 10:40:00,101.0,101.06,100.99,101.02,15400.0,84.0016,84.0515,83.9932,84.0182,15400.0
2014-09-17 10:50:00,100.99,101.0,100.8,100.86,40800.0,83.9932,84.0016,83.8352,83.8851,40800.0
2014-09-17 11:00:00,100.89,100.91,100.82,100.85,15800.0,83.9101,83.9267,83.8518,83.8768,15800.0
2014-09-17 11:10:00,100.89,101.06,100.86,101.02,7000.0,83.9101,84.0515,83.8851,84.0182,7000.0
2014-09-17 11:20:00,101.06,101.06,101.0,101.02,8000.0,84.0515,84.0515,84.0016,84.0182,8000.0
2014-09-17 11:30:00,101.02,101.02,100.85,100.92,20000.0,84.0182,84.0182,83.8768,83.935,20000.0
2014-09-17 11:40:00,100.93,100.95,100.91,100.91,5000.0,83.9433,83.96,83.9267,83.9267,5000.0
2014-09-17 11:50:00,100.89,100.98,100.88,100.91,8800.0,83.9101,83.9849,83.9017,83.9267,8800.0
2014-09-17 12:00:00,100.89,101.06,100.89,100.97,27000.0,83.9101,84.0515,83.9101,83.9766,27000.0
2014-09-17 12:10:00,101.0,101.02,100.96,101.0,30000.0,84.0016,84.0182,83.9683,84.0016,30000.0
2014-09-17 12:20:00,101.0,101.02,100.89,100.94,12600.0,84.0016,84.0182,83.9101,83.9516,12600.0
2014-09-17 12:30:00,100.89,101.03,100.82,100.94,20400.0,83.9101,84.0265,83.8518,83.9516,20400.0
2014-09-17 12:40:00,100.95,100.97,100.89,100.89,6400.0,83.96,83.9766,83.9101,83.9101,6400.0
2014-09-17 12:50:00,100.91,100.95,100.85,100.85,6400.0,83.9267,83.96,83.8768,83.8768,6400.0
2014-09-17 13:00:00,100.83,100.89,100.78,100.78,11200.0,83.8602,83.9101,83.8186,83.8186,11200.0
2014-09-17 13:10:00,100.81,100.9,100.79,100.84,7200.0,83.8435,83.9184,83.8269,83.8685,7200.0
2014-09-17 13:20:00,100.81,100.81,100.64,100.67,11800.0,83.8435,83.8435,83.7021,83.7271,11800.0
2014-09-17 13:30:00,100.64,100.73,100.64,100.65,10400.0,83.7021,83.777,83.7021,83.7105,10400.0
2014-09-17 13:40:00,100.69,100.82,100.64,100.76,25000.0,83.7437,83.8518,83.7021,83.8019,25000.0
2014-09-17 13:50:00,100.74,101.0,100.74,100.89,12600.0,83.7853,84.0016,83.7853,83.9101,12600.0
2014-09-17 14:00:00,100.91,101.06,100.42,100.83,48200.0,83.9267,84.0515,83.5192,83.8602,48200.0
2014-09-17 14:10:00,100.86,101.14,100.83,101.05,26600.0,83.8851,84.118,83.8602,84.0431,26600.0
2014-09-17 14:20:00,101.03,101.26,101.01,101.16,33200.0,84.0265,84.2178,84.0099,84.1346,33200.0
2014-09-17 14:30:00,101.14,101.17,100.93,100.94,31600.0,84.118,84.1429,83.9433,83.9516,31600.0
2014-09-17 14:40:00,100.96,101.06,100.85,100.96,12400.0,83.9683,84.0515,83.8768,83.9683,12400.0
2014-09-17 14:50:00,101.01,101.17,100.98,100.98,41600.0,84.0099,84.1429,83.9849,83.9849,41600.0
2014-09-17 15:00:00,100.98,101.29,100.94,101.24,32400.0,83.9849,84.2427,83.9516,84.2012,32400.0
2014-09-17 15:10:00,101.2,101.39,101.2,101.33,25200.0,84.1679,84.3259,84.1679,84.276,25200.0
2014-09-17 15:20:00,101.29,101.29,101.0,101.13,52000.0,84.2427,84.2427,84.0016,84.1097,52000.0
2014-09-17 15:30:00,101.13,101.14,100.89,100.91,15000.0,84.1097,84.118,83.9101,83.9267,15000.0
2014-09-17 15:40:00,100.9,100.91,100.75,100.83,40000.0,83.9184,83.9267,83.7936,83.8602,40000.0
2014-09-17 15:50:00,100.85,100.95,100.82,100.88,65600.0,83.8768,83.96,83.8518,83.9017,65600.0
2014-09-18 09:30:00,101.11,101.6,101.11,101.29,72800.0,84.093,84.5006,84.093,84.2427,72800.0
2014-09-18 09:40:00,101.25,101.44,100.95,101.25,41200.0,84.2095,84.3675,83.96,84.2095,41200.0
2014-09-18 09:50:00,101.25,101.35,101.05,101.33,16400.0,84.2095,84.2926,84.0431,84.276,16400.0
2014-09-18 10:00:00,101.36,101.58,101.32,101.56,27400.0,84.301,84.4839,84.2677,84.4673,27400.0
2014-09-18 10:10:00,101.56,101.62,101.46,101.58,18400.0,84.4673,84.5172,84.3841,84.4839,18400.0
2014-09-18 10:20:00,101.64,101.7,101.42,101.46,41400.0,84.5338,84.5837,84.3509,84.3841,41400.0
2014-09-18 10:30:00,101.51,101.78,101.51,101.77,14400.0,84.4257,84.6503,84.4257,84.642,14400.0
2014-09-18 10:40:00,101.78,101.85,101.73,101.76,16800.0,84.6503,84.7085,84.6087,84.6336,16800.0
2014-09-18 10:50:00,101.8,101.88,101.77,101.78,12600.0,84.6669,84.7334,84.642,84.6503,12600.0
2014-09-18 11:00:00,101.75,101.94,101.75,101.91,13200.0,84.6253,84.7833,84.6253,84.7584,13200.0
2014-09-18 11:10:00,101.92,101.92,101.8,101.8,11800.0,84.7667,84.7667,84.6669,84.6669,11800.0
2014-09-18 11:20:00,101.8,101.92,101.76,101.88,12200.0,84.6669,84.7667,84.6336,84.7334,12200.0
2014-09-18 11:30:00,101.88,102.02,101.83,101.95,16000.0,84.7334,84.8499,84.6919,84.7917,16000.0
2014-09-18 11:40:00,101.93,101.97,101.85,101.92,6600.0,84.775,84.8083,84.7085,84.7667,6600.0
2014-09-18 11:50:00,101.91,101.94,101.85,101.91,13000.0,84.7584,84.7833,84.7085,84.7584,13000.0
2014-09-18 12:00:00,101.92,101.96,101.86,101.86,9200.0,84.7667,84.8,84.7168,84.7168,9200.0
2014-09-18 12:10:00,101.83,101.9,101.8,101.86,10400.0,84.6919,84.7501,84.6669,84.7168,10400.0
2014-09-18 12:20:00,101.85,101.85,101.78,101.84,15000.0,84.7085,84.7085,84.6503,84.7002,15000.0
2014-09-18 12:30:00,101.85,101.88,101.79,101.81,32200.0,84.7085,84.7334,84.6586,84.6752,32200.0
2014-09-18 12:40:00,101.8,101.83,101.71,101.73,27000.0,84.6669,84.6919,84.5921,84.6087,27000.0
2014-09-18 12:50:00,101.74,101.74,101.61,101.68,10000.0,84.617,84.617,84.5089,84.5671,10000.0
2014-09-18 13:00:00,101.71,101.71,101.64,101.64,7000.0,84.5921,84.5921,84.5338,84.5338,7000.0
2014-09-18 13:10:00,101.66,101.73,101.66,101.73,4400.0,84.5505,84.6087,84.5505,84.6087,4400.0
2014-09-18 13:20:00,101.72,101.72,101.6,101.67,6600.0,84.6004,84.6004,84.5006,84.5588,6600.0
2014-09-18 13:30:00,101.68,101.71,101.66,101.67,5800.0,84.5671,84.5921,84.5505,84.5588,5800.0
2014-09-18 13:40:00,101.69,101.69,101.63,101.66,5000.0,84.5754,84.5754,84.5255,84.5505,5000.0
2014-09-18 13:50:00,101.67,101.7,101.54,101.59,9200.0,84.5588,84.5837,84.4507,84.4923,9200.0
2014-09-18 14:00:00,101.61,101.67,101.58,101.66,8400.0,84.5089,84.5588,84.4839,84.5505,8400.0
2014-09-18 14:10:00,101.67,101.7,101.64,101.64,6800.0,84.5588,84.5837,84.5338,84.5338,6800.0
2014-09-18 14:20:00,101.61,101.62,101.51,101.58,11400.0,84.5089,84.5172,84.4257,84.4839,11400.0
2014-09-18 14:30:00,101.58,101.62,101.56,101.58,11600.0,84.4839,84.5172,84.4673,84.4839,11600.0
2014-09-18 14:40:00,101.61,101.61,101.49,101.49,14400.0,84.5089,84.5089,84.4091,84.4091,14400.0
2014-09-18 14:50:00,101.46,101.5,101.44,101.5,19200.0,84.3841,84.4174,84.3675,84.4174,19200.0
2014-09-18 15:00:00,101.5,101.64,101.48,101.6,14600.0,84.4174,84.5338,84.4008,84.5006,14600.0
2014-09-18 15:10:00,101.6,101.61,101.54,101.61,11600.0,84.5006,84.5089,84.4507,84.5089,11600.0
2014-09-18 15:20:00,101.61,101.66,101.57,101.61,12600.0,84.5089,84.5505,84.4756,84.5089,12600.0
2014-09-18 15:30:00,101.63,101.73,101.61,101.73,30200.0,84.5255,84.6087,84.5089,84.6087,30200.0
2014-09-18 15:40:00,101.7,101.7,101.58,101.59,24600.0,84.5837,84.5837,84.4839,84.4923,24600.0
2014-09-18 15:50:00,101.61,101.64,101.56,101.58,65600.0,84.5089,84.5338,84.4673,84.4839,65600.0
2014-09-19 09:30:00,101.98,102.36,101.92,102.3,268600.0,84.8166,85.1327,84.7667,85.0828,268600.0
2014-09-19 09:40:00,102.25,102.48,102.13,102.47,31000.0,85.0412,85.2325,84.9414,85.2241,31000.0
2014-09-19 09:50:00,102.48,102.58,102.33,102.43,47200.0,85.2325,85.3156,85.1077,85.1909,47200.0
2014-09-19 10:00:00,102.42,102.5,102.34,102.41,18600.0,85.1826,85.2491,85.116,85.1742,18600.0
2014-09-19 10:10:00,102.44,102.46,102.27,102.32,24000.0,85.1992,85.2158,85.0578,85.0994,24000.0
2014-09-19 10:20:00,102.33,102.37,102.11,102.14,27000.0,85.1077,85.141,84.9247,84.9497,27000.0
2014-09-19 10:30:00,102.11,102.16,102.08,102.13,8000.0,84.9247,84.9663,84.8998,84.9414,8000.0
2014-09-19 10:40:00,102.14,102.14,102.0,102.06,7600.0,84.9497,84.9497,84.8332,84.8832,7600.0
2014-09-19 10:50:00,102.06,102.1,101.96,102.1,14200.0,84.8832,84.9164,84.8,84.9164,14200.0
2014-09-19 11:00:00,102.07,102.14,101.99,102.11,13400.0,84.8915,84.9497,84.8249,84.9247,13400.0
2014-09-19 11:10:00,102.08,102.1,101.98,102.1,12600.0,84.8998,84.9164,84.8166,84.9164,12600.0
2014-09-19 11:20:00,102.1,102.17,102.01,102.01,22600.0,84.9164,84.9746,84.8416,84.8416,22600.0
2014-09-19 11:30:00,102.0,102.08,101.99,102.02,12400.0,84.8332,84.8998,84.8249,84.8499,12400.0
2014-09-19 11:40:00,102.05,102.05,101.85,101.88,8400.0,84.8748,84.8748,84.7085,84.7334,8400.0
2014-09-19 11:50:00,101.8,101.87,101.8,101.85,5800.0,84.6669,84.7251,84.6669,84.7085,5800.0
2014-09-19 12:00:00,101.85,101.85,101.62,101.74,7600.0,84.7085,84.7085,84.5172,84.617,7600.0
2014-09-19 12:10:00,101.74,101.81,101.74,101.78,13600.0,84.617,84.6752,84.617,84.6503,13600.0
2014-09-19 12:20:00,101.77,101.83,101.75,101.81,35000.0,84.642,84.6919,84.6253,84.6752,35000.0
2014-09-19 12:30:00,101.74,101.85,101.74,101.78,6600.0,84.617,84.7085,84.617,84.6503,6600.0
2014-09-19 12:40:00,101.78,101.79,101.67,101.73,4200.0,84.6503,84.6586,84.5588,84.6087,4200.0
2014-09-19 12:50:00,101.75,101.8,101.66,101.74,9600.0,84.6253,84.6669,84.5505,84.617,9600.0
2014-09-19 13:00:00,101.73,101.73,101.61,101.64,3400.0,84.6087,84.6087,84.5089,84.5338,3400.0
2014-09-19 13:10:00,101.65,101.7,101.47,101.48,23000.0,84.5422,84.5837,84.3924,84.4008,23000.0
2014-09-19 13:20:00,101.46,101.57,101.39,101.42,55200.0,84.3841,84.4756,84.3259,84.3509,55200.0
2014-09-19 13:30:00,101.41,101.55,101.41,101.55,11000.0,84.3425,84.459,84.3425,84.459,11000.0
2014-09-19 13:40:00,101.55,101.67,101.54,101.58,13000.0,84.459,84.5588,84.4507,84.4839,13000.0
2014-09-19 13:50:00,101.6,101.68,101.59,101.59,8600.0,84.5006,84.5671,84.4923,84.4923,8600.0
2014-09-19 14:00:00,101.6,101.64,101.58,101.61,7400.0,84.5006,84.5338,84.4839,84.5089,7400.0
2014-09-19 14:10:00,101.59,101.6,101.52,101.6,17000.0,84.4923,84.5006,84.434,84.5006,17000.0
2014-09-19 14:20:00,101.62,101.67,101.6,101.65,11600.0,84.5172,84.5588,84.5006,84.5422,11600.0
2014-09-19 14:30:00,101.65,101.65,101.47,101.5,26200.0,84.5422,84.5422,84.3924,84.4174,26200.0
2014-09-19 14:40:00,101.5,101.51,101.44,101.48,6600.0,84.4174,84.4257,84.3675,84.4008,6600.0
2014-09-19 14:50:00,101.5,101.5,101.39,101.41,3400.0,84.4174,84.4174,84.3259,84.3425,3400.0
2014-09-19 15:00:00,101.44,101.52,101.44,101.49,29800.0,84.3675,84.434,84.3675,84.4091,29800.0
2014-09-19 15:10:00,101.49,101.54,101.46,101.49,20000.0,84.4091,84.4507,84.3841,84.4091,20000.0
2014-09-19 15:20:00,101.48,101.49,101.43,101.45,15600.0,84.4008,84.4091,84.3592,84.3758,15600.0
2014-09-19 15:30:00,101.46,101.56,101.44,101.56,21400.0,84.3841,84.4673,84.3675,84.4673,21400.0
2014-09-19 15:40:00,101.57,101.67,101.56,101.57,26800.0,84.4756,84.5588,84.4673,84.4756,26800.0
2014-09-19 15:50:00,101.58,101.6,101.4,101.44,74600.0,84.4839,84.5006,84.3342,84.3675,74600.0
2014-09-22 09:30:00,101.48,101.73,101.29,101.4,33600.0,84.4008,84.6087,84.2427,84.3342,33600.0
2014-09-22 09:40:00,101.36,101.56,101.26,101.26,43200.0,84.301,84.4673,84.2178,84.2178,43200.0
2014-09-22 09:50:00,101.26,101.37,101.2,101.31,19600.0,84.2178,84.3093,84.1679,84.2594,19600.0
2014-09-22 10:00:00,101.38,101.64,101.28,101.64,15800.0,84.3176,84.5338,84.2344,84.5338,15800.0
2014-09-22 10:10:00,101.58,101.71,101.42,101.54,27600.0,84.4839,84.5921,84.3509,84.4507,27600.0
2014-09-22 10:20:00,101.49,101.51,101.29,101.34,18800.0,84.4091,84.4257,84.2427,84.2843,18800.0
2014-09-22 10:30:00,101.39,101.47,101.28,101.36,17400.0,84.3259,84.3924,84.2344,84.301,17400.0
2014-09-22 10:40:00,101.31,101.31,101.13,101.13,12400.0,84.2594,84.2594,84.1097,84.1097,12400.0
2014-09-22 10:50:00,101.15,101.15,101.0,101.02,13800.0,84.1263,84.1263,84.0016,84.0182,13800.0
2014-09-22 11:00:00,101.02,101.1,100.97,101.04,16200.0,84.0182,84.0847,83.9766,84.0348,16200.0
2014-09-22 11:10:00,101.04,101.04,100.89,100.98,10200.0,84.0348,84.0348,83.9101,83.9849,10200.0
2014-09-22 11:20:00,100.99,101.04,100.95,100.97,10600.0,83.9932,84.0348,83.96,83.9766,10600.0
2014-09-22 11:30:00,100.99,101.05,100.91,100.94,9600.0,83.9932,84.0431,83.9267,83.9516,9600.0
2014-09-22 11:40:00,100.9,100.94,100.75,100.79,13400.0,83.9184,83.9516,83.7936,83.8269,13400.0
2014-09-22 11:50:00,100.79,100.81,100.71,100.76,18000.0,83.8269,83.8435,83.7604,83.8019,18000.0
2014-09-22 12:00:00,100.77,100.77,100.56,100.61,27800.0,83.8103,83.8103,83.6356,83.6772,27800.0
2014-09-22 12:10:00,100.6,100.61,100.51,100.52,18200.0,83.6689,83.6772,83.594,83.6023,18200.0
2014-09-22 12:20:00,100.51,100.52,100.35,100.35,23600.0,83.594,83.6023,83.4609,83.4609,23600.0
2014-09-22 12:30:00,100.38,100.4,100.31,100.33,9600.0,83.4859,83.5025,83.4277,83.4443,9600.0
2014-09-22 12:40:00,100.31,100.36,100.27,100.3,13600.0,83.4277,83.4693,83.3944,83.4194,13600.0
2014-09-22 12:50:00,100.3,100.32,100.17,100.19,17000.0,83.4194,83.436,83.3112,83.3279,17000.0
2014-09-22 13:00:00,100.23,100.29,100.15,100.26,24800.0,83.3611,83.411,83.2946,83.3861,24800.0
2014-09-22 13:10:00,100.23,100.3,100.18,100.24,13200.0,83.3611,83.4194,83.3196,83.3695,13200.0
2014-09-22 13:20:00,100.25,100.28,100.19,100.25,20400.0,83.3778,83.4027,83.3279,83.3778,20400.0
2014-09-22 13:30:00,100.27,100.29,100.16,100.18,15800.0,83.3944,83.411,83.3029,83.3196,15800.0
2014-09-22 13:40:00,100.16,100.26,100.16,100.24,5000.0,83.3029,83.3861,83.3029,83.3695,5000.0
2014-09-22 13:50:00,100.27,100.27,100.19,100.2,19000.0,83.3944,83.3944,83.3279,83.3362,19000.0
2014-09-22 14:00:00,100.2,100.24,100.13,100.14,14000.0,83.3362,83.3695,83.278,83.2863,14000.0
2014-09-22 14:10:00,100.12,100.16,100.04,100.1,13000.0,83.2697,83.3029,83.2031,83.253,13000.0
2014-09-22 14:20:00,100.09,100.13,99.95,99.96,21800.0,83.2447,83.278,83.1283,83.1366,21800.0
2014-09-22 14:30:00,99.99,100.02,99.92,99.98,10200.0,83.1615,83.1865,83.1033,83.1532,10200.0
2014-09-22 14:40:00,99.96,100.03,99.96,100.01,7800.0,83.1366,83.1948,83.1366,83.1782,7800.0
2014-09-22 14:50:00,100.01,100.05,99.88,99.98,40000.0,83.1782,83.2114,83.07,83.1532,40000.0
2014-09-22 15:00:00,99.98,100.03,99.92,99.94,15000.0,83.1532,83.1948,83.1033,83.12,15000.0
2014-09-22 15:10:00,99.96,99.98,99.83,99.89,29400.0,83.1366,83.1532,83.0285,83.0784,29400.0
2014-09-22 15:20:00,99.87,99.92,99.83,99.86,35200.0,83.0617,83.1033,83.0285,83.0534,35200.0
2014-09-22 15:30:00,99.88,99.94,99.85,99.91,36000.0,83.07,83.12,83.0451,83.095,36000.0
2014-09-22 15:40:00,99.91,100.03,99.88,99.91,71400.0,83.095,83.1948,83.07,83.095,71400.0
2014-09-22 15:50:00,99.9,99.92,99.76,99.83,130200.0,83.0867,83.1033,82.9702,83.0285,130200.0
2014-09-23 09:30:00,99.62,99.75,99.41,99.6,21600.0,82.8538,82.9619,82.6792,82.8372,21600.0
2014-09-23 09:40:00,99.61,99.79,99.54,99.67,33600.0,82.8455,82.9952,82.7873,82.8954,33600.0
2014-09-23 09:50:00,99.71,99.97,99.71,99.86,16400.0,82.9287,83.1449,82.9287,83.0534,16400.0
2014-09-23 10:00:00,99.81,99.95,99.75,99.75,21200.0,83.0118,83.1283,82.9619,82.9619,21200.0
2014-09-23 10:10:00,99.75,99.8,99.64,99.72,17200.0,82.9619,83.0035,82.8704,82.937,17200.0
2014-09-23 10:20:00,99.73,99.85,99.67,99.67,19800.0,82.9453,83.0451,82.8954,82.8954,19800.0
2014-09-23 10:30:00,99.65,99.75,99.58,99.67,18200.0,82.8788,82.9619,82.8205,82.8954,18200.0
2014-09-23 10:40:00,99.64,99.67,99.45,99.45,25000.0,82.8704,82.8954,82.7124,82.7124,25000.0
2014-09-23 10:50:00,99.5,99.56,99.32,99.33,21200.0,82.754,82.8039,82.6043,82.6126,21200.0
2014-09-23 11:00:00,99.34,99.53,99.33,99.46,27600.0,82.6209,82.779,82.6126,82.7207,27600.0
2014-09-23 11:10:00,99.45,99.48,99.35,99.42,10000.0,82.7124,82.7374,82.6292,82.6875,10000.0
2014-09-23 11:20:00,99.45,99.58,99.44,99.53,13200.0,82.7124,82.8205,82.7041,82.779,13200.0
2014-09-23 11:30:00,99.51,99.66,99.45,99.57,16800.0,82.7623,82.8871,82.7124,82.8122,16800.0
2014-09-23 11:40:00,99.58,99.58,99.45,99.52,15400.0,82.8205,82.8205,82.7124,82.7706,15400.0
2014-09-23 11:50:00,99.52,99.68,99.47,99.56,28000.0,82.7706,82.9037,82.7291,82.8039,28000.0
2014-09-23 12:00:00,99.55,99.66,99.53,99.58,23000.0,82.7956,82.8871,82.779,82.8205,23000.0
2014-09-23 12:10:00,99.58,99.65,99.58,99.59,7600.0,82.8205,82.8788,82.8205,82.8289,7600.0
2014-09-23 12:20:00,99.59,99.64,99.51,99.53,15600.0,82.8289,82.8704,82.7623,82.779,15600.0
2014-09-23 12:30:00,99.52,99.57,99.49,99.54,15200.0,82.7706,82.8122,82.7457,82.7873,15200.0
2014-09-23 12:40:00,99.52,99.58,99.39,99.39,10000.0,82.7706,82.8205,82.6625,82.6625,10000.0
2014-09-23 12:50:00,99.41,99.44,99.36,99.38,10200.0,82.6792,82.7041,82.6376,82.6542,10200.0
2014-09-23 13:00:00,99.36,99.39,99.32,99.33,5400.0,82.6376,82.6625,82.6043,82.6126,5400.0
2014-09-23 13:10:00,99.26,99.35,99.26,99.3,12200.0,82.5544,82.6292,82.5544,82.5877,12200.0
2014-09-23 13:20:00,99.32,99.45,99.32,99.39,5800.0,82.6043,82.7124,82.6043,82.6625,5800.0
2014-09-23 13:30:00,99.4,99.56,99.36,99.41,18000.0,82.6708,82.8039,82.6376,82.6792,18000.0
2014-09-23 13:40:00,99.4,99.46,99.32,99.33,11600.0,82.6708,82.7207,82.6043,82.6126,11600.0
2014-09-23 13:50:00,99.36,99.39,99.17,99.17,39400.0,82.6376,82.6625,82.4795,82.4795,39400.0
2014-09-23 14:00:00,99.17,99.3,99.17,99.24,14000.0,82.4795,82.5877,82.4795,82.5378,14000.0
2014-09-23 14:10:00,99.25,99.37,99.2,99.2,21000.0,82.5461,82.6459,82.5045,82.5045,21000.0
2014-09-23 14:20:00,99.17,99.22,99.05,99.1,26200.0,82.4795,82.5211,82.3797,82.4213,26200.0
2014-09-23 14:30:00,99.1,99.19,99.06,99.06,17800.0,82.4213,82.4962,82.3881,82.3881,17800.0
2014-09-23 14:40:00,99.12,99.14,99.06,99.11,52400.0,82.438,82.4546,82.3881,82.4296,52400.0
2014-09-23 14:50:00,99.14,99.25,99.12,99.25,31200.0,82.4546,82.5461,82.438,82.5461,31200.0
2014-09-23 15:00:00,99.23,99.33,99.23,99.28,16000.0,82.5294,82.6126,82.5294,82.571,16000.0
2014-09-23 15:10:00,99.3,99.41,99.29,99.29,29200.0,82.5877,82.6792,82.5793,82.5793,29200.0
2014-09-23 15:20:00,99.32,99.43,99.26,99.34,29600.0,82.6043,82.6958,82.5544,82.6209,29600.0
2014-09-23 15:30:00,99.36,99.49,99.29,99.47,42800.0,82.6376,82.7457,82.5793,82.7291,42800.0
2014-09-23 15:40:00,99.47,99.5,99.42,99.42,64600.0,82.7291,82.754,82.6875,82.6875,64600.0
2014-09-23 15:50:00,99.42,99.42,99.14,99.16,141600.0,82.6875,82.6875,82.4546,82.4712,141600.0
2014-09-24 09:30:00,99.35,99.77,99.24,99.77,25800.0,82.6292,82.9786,82.5378,82.9786,25800.0
2014-09-24 09:40:00,99.76,99.84,99.6,99.64,27000.0,82.9702,83.0368,82.8372,82.8704,27000.0
2014-09-24 09:50:00,99.68,99.75,99.65,99.67,11600.0,82.9037,82.9619,82.8788,82.8954,11600.0
2014-09-24 10:00:00,99.62,99.72,99.47,99.6,19000.0,82.8538,82.937,82.7291,82.8372,19000.0
2014-09-24 10:10:00,99.54,99.58,99.45,99.57,18000.0,82.7873,82.8205,82.7124,82.8122,18000.0
2014-09-24 10:20:00,99.57,99.72,99.5,99.71,19000.0,82.8122,82.937,82.754,82.9287,19000.0
2014-09-24 10:30:00,99.71,99.79,99.66,99.75,16400.0,82.9287,82.9952,82.8871,82.9619,16400.0
2014-09-24 10:40:00,99.73,99.91,99.73,99.91,11400.0,82.9453,83.095,82.9453,83.095,11400.0
2014-09-24 10:50:00,99.92,99.99,99.85,99.85,18800.0,83.1033,83.1615,83.0451,83.0451,18800.0
2014-09-24 11:00:00,99.89,99.98,99.79,99.96,16400.0,83.0784,83.1532,82.9952,83.1366,16400.0
2014-09-24 11:10:00,99.93,99.98,99.85,99.89,14000.0,83.1116,83.1532,83.0451,83.0784,14000.0
2014-09-24 11:20:00,99.89,100.03,99.88,99.99,21000.0,83.0784,83.1948,83.07,83.1615,21000.0
2014-09-24 11:30:00,100.03,100.22,100.0,100.22,15400.0,83.1948,83.3528,83.1699,83.3528,15400.0
2014-09-24 11:40:00,100.17,100.17,100.01,100.01,14400.0,83.3112,83.3112,83.1782,83.1782,14400.0
2014-09-24 11:50:00,100.05,100.09,99.98,100.07,14200.0,83.2114,83.2447,83.1532,83.2281,14200.0
2014-09-24 12:00:00,100.07,100.12,100.04,100.04,14400.0,83.2281,83.2697,83.2031,83.2031,14400.0
2014-09-24 12:10:00,100.03,100.04,99.97,100.02,8400.0,83.1948,83.2031,83.1449,83.1865,8400.0
2014-09-24 12:20:00,100.03,100.1,100.02,100.07,9600.0,83.1948,83.253,83.1865,83.2281,9600.0
2014-09-24 12:30:00,100.06,100.14,100.04,100.08,12400.0,83.2198,83.2863,83.2031,83.2364,12400.0
2014-09-24 12:40:00,100.09,100.13,100.07,100.09,8200.0,83.2447,83.278,83.2281,83.2447,8200.0
2014-09-24 12:50:00,100.08,100.1,100.06,100.1,12200.0,83.2364,83.253,83.2198,83.253,12200.0
2014-09-24 13:00:00,100.09,100.1,100.02,100.07,16800.0,83.2447,83.253,83.1865,83.2281,16800.0
2014-09-24 13:10:00,100.08,100.13,100.05,100.11,16200.0,83.2364,83.278,83.2114,83.2613,16200.0
2014-09-24 13:20:00,100.12,100.22,100.08,100.21,10800.0,83.2697,83.3528,83.2364,83.3445,10800.0
2014-09-24 13:30:00,100.19,100.29,100.18,100.27,10800.0,83.3279,83.411,83.3196,83.3944,10800.0
2014-09-24 13:40:00,100.29,100.33,100.14,100.17,49600.0,83.411,83.4443,83.2863,83.3112,49600.0
2014-09-24 13:50:00,100.17,100.24,100.17,100.23,3600.0,83.3112,83.3695,83.3112,83.3611,3600.0
2014-09-24 14:00:00,100.23,100.28,100.19,100.2,19600.0,83.3611,83.4027,83.3279,83.3362,19600.0
2014-09-24 14:10:00,100.22,100.28,100.19,100.2,8400.0,83.3528,83.4027,83.3279,83.3362,8400.0
2014-09-24 14:20:00,100.2,100.42,100.19,100.34,17400.0,83.3362,83.5192,83.3279,83.4526,17400.0
2014-09-24 14:30:00,100.33,100.38,100.31,100.33,12000.0,83.4443,83.4859,83.4277,83.4443,12000.0
2014-09-24 14:40:00,100.35,100.35,100.28,100.33,28400.0,83.4609,83.4609,83.4027,83.4443,28400.0
2014-09-24 14:50:00,100.35,100.35,100.25,100.29,27600.0,83.4609,83.4609,83.3778,83.411,27600.0
2014-09-24 15:00:00,100.27,100.35,100.25,100.32,11000.0,83.3944,83.4609,83.3778,83.436,11000.0
2014-09-24 15:10:00,100.35,100.35,100.28,100.31,19400.0,83.4609,83.4609,83.4027,83.4277,19400.0
2014-09-24 15:20:00,100.33,100.38,100.23,100.24,27600.0,83.4443,83.4859,83.3611,83.3695,27600.0
2014-09-24 15:30:00,100.26,100.33,100.24,100.32,28600.0,83.3861,83.4443,83.3695,83.436,28600.0
2014-09-24 15:40:00,100.33,100.35,100.23,100.25,38400.0,83.4443,83.4609,83.3611,83.3778,38400.0
2014-09-24 15:50:00,100.27,100.31,100.19,100.28,79200.0,83.3944,83.4277,83.3279,83.4027,79200.0
2014-09-25 09:30:00,99.7,99.81,99.55,99.59,27800.0,82.9203,83.0118,82.7956,82.8289,27800.0
2014-09-25 09:40:00,99.55,99.55,99.14,99.34,33000.0,82.7956,82.7956,82.4546,82.6209,33000.0
2014-09-25 09:50:00,99.3,99.37,99.05,99.25,20800.0,82.5877,82.6459,82.3797,82.5461,20800.0
2014-09-25 10:00:00,99.24,99.45,99.2,99.36,14800.0,82.5378,82.7124,82.5045,82.6376,14800.0
2014-09-25 10:10:00,99.39,99.39,99.2,99.26,13000.0,82.6625,82.6625,82.5045,82.5544,13000.0
2014-09-25 10:20:00,99.29,99.29,99.05,99.13,19800.0,82.5793,82.5793,82.3797,82.4463,19800.0
2014-09-25 10:30:00,99.09,99.1,98.94,98.95,13400.0,82.413,82.4213,82.2883,82.2966,13400.0
2014-09-25 10:40:00,98.93,98.98,98.81,98.95,10000.0,82.2799,82.3215,82.1801,82.2966,10000.0
2014-09-25 10:50:00,98.97,99.14,98.89,99.11,8000.0,82.3132,82.4546,82.2467,82.4296,8000.0
2014-09-25 11:00:00,99.17,99.17,98.97,99.16,12000.0,82.4795,82.4795,82.3132,82.4712,12000.0
2014-09-25 11:10:00,99.21,99.21,99.06,99.07,23200.0,82.5128,82.5128,82.3881,82.3964,23200.0
2014-09-25 11:20:00,99.08,99.25,99.05,99.24,10000.0,82.4047,82.5461,82.3797,82.5378,10000.0
2014-09-25 11:30:00,99.21,99.21,99.02,99.1,8800.0,82.5128,82.5128,82.3548,82.4213,8800.0
2014-09-25 11:40:00,99.07,99.1,98.91,98.91,6800.0,82.3964,82.4213,82.2633,82.2633,6800.0
2014-09-25 11:50:00,98.88,98.96,98.85,98.89,10000.0,82.2384,82.3049,82.2134,82.2467,10000.0
2014-09-25 12:00:00,98.89,99.05,98.89,98.98,3200.0,82.2467,82.3797,82.2467,82.3215,3200.0
2014-09-25 12:10:00,99.0,99.06,98.98,98.99,3400.0,82.3382,82.3881,82.3215,82.3298,3400.0
2014-09-25 12:20:00,98.89,98.97,98.8,98.81,5800.0,82.2467,82.3132,82.1718,82.1801,5800.0
2014-09-25 12:30:00,98.8,98.95,98.78,98.95,6200.0,82.1718,82.2966,82.1552,82.2966,6200.0
2014-09-25 12:40:00,98.98,98.98,98.83,98.91,20600.0,82.3215,82.3215,82.1968,82.2633,20600.0
2014-09-25 12:50:00,98.97,98.97,98.86,98.94,5600.0,82.3132,82.3132,82.2217,82.2883,5600.0
2014-09-25 13:00:00,98.89,99.0,98.84,99.0,8000.0,82.2467,82.3382,82.2051,82.3382,8000.0
2014-09-25 13:10:00,98.98,99.01,98.94,98.95,3200.0,82.3215,82.3465,82.2883,82.2966,3200.0
2014-09-25 13:20:00,98.9,99.04,98.9,99.03,6200.0,82.255,82.3714,82.255,82.3631,6200.0
2014-09-25 13:30:00,99.07,99.07,98.98,99.0,4400.0,82.3964,82.3964,82.3215,82.3382,4400.0
2014-09-25 13:40:00,98.97,99.04,98.94,98.97,6600.0,82.3132,82.3714,82.2883,82.3132,6600.0
2014-09-25 13:50:00,98.97,98.99,98.83,98.92,9600.0,82.3132,82.3298,82.1968,82.2716,9600.0
2014-09-25 14:00:00,98.88,98.89,98.77,98.77,8000.0,82.2384,82.2467,82.1469,82.1469,8000.0
2014-09-25 14:10:00,98.83,98.91,98.77,98.88,4800.0,82.1968,82.2633,82.1469,82.2384,4800.0
2014-09-25 14:20:00,98.88,98.95,98.85,98.91,3400.0,82.2384,82.2966,82.2134,82.2633,3400.0
2014-09-25 14:30:00,98.91,98.92,98.85,98.89,9200.0,82.2633,82.2716,82.2134,82.2467,9200.0
2014-09-25 14:40:00,98.88,99.0,98.85,99.0,6200.0,82.2384,82.3382,82.2134,82.3382,6200.0
2014-09-25 14:50:00,99.01,99.05,98.93,98.94,11800.0,82.3465,82.3797,82.2799,82.2883,11800.0
2014-09-25 15:00:00,98.95,98.96,98.85,98.95,16800.0,82.2966,82.3049,82.2134,82.2966,16800.0
2014-09-25 15:10:00,98.94,99.01,98.89,98.95,20400.0,82.2883,82.3465,82.2467,82.2966,20400.0
2014-09-25 15:20:00,98.95,98.98,98.85,98.95,19000.0,82.2966,82.3215,82.2134,82.2966,19000.0
2014-09-25 15:30:00,98.91,99.06,98.88,99.06,28600.0,82.2633,82.3881,82.2384,82.3881,28600.0
2014-09-25 15:40:00,99.05,99.17,98.99,99.04,34200.0,82.3797,82.4795,82.3298,82.3714,34200.0
2014-09-25 15:50:00,99.04,99.04,98.71,98.71,75600.0,82.3714,82.3714,82.097,82.097,75600.0
2014-09-26 09:30:00,98.56,98.73,98.55,98.67,16600.0,81.9722,82.1136,81.9639,82.0637,16600.0
2014-09-26 09:40:00,98.73,98.79,98.56,98.69,11200.0,82.1136,82.1635,81.9722,82.0803,11200.0
2014-09-26 09:50:00,98.73,98.82,98.5,98.58,9400.0,82.1136,82.1884,81.9223,81.9888,9400.0
2014-09-26 10:00:00,98.58,98.95,98.58,98.91,7600.0,81.9888,82.2966,81.9888,82.2633,7600.0
2014-09-26 10:10:00,98.83,98.83,98.64,98.68,12400.0,82.1968,82.1968,82.0387,82.072,12400.0
2014-09-26 10:20:00,98.76,98.82,98.74,98.79,41600.0,82.1385,82.1884,82.1219,82.1635,41600.0
2014-09-26 10:30:00,98.75,98.86,98.75,98.76,24400.0,82.1302,82.2217,82.1302,82.1385,24400.0
2014-09-26 10:40:00,98.79,98.89,98.67,98.73,12000.0,82.1635,82.2467,82.0637,82.1136,12000.0
2014-09-26 10:50:00,98.69,98.8,98.64,98.8,8400.0,82.0803,82.1718,82.0387,82.1718,8400.0
2014-09-26 11:00:00,98.76,98.82,98.72,98.73,17600.0,82.1385,82.1884,82.1053,82.1136,17600.0
2014-09-26 11:10:00,98.74,98.78,98.7,98.74,4800.0,82.1219,82.1552,82.0886,82.1219,4800.0
2014-09-26 11:20:00,98.72,98.75,98.67,98.69,6800.0,82.1053,82.1302,82.0637,82.0803,6800.0
2014-09-26 11:30:00,98.69,98.75,98.61,98.64,13200.0,82.0803,82.1302,82.0138,82.0387,13200.0
2014-09-26 11:40:00,98.6,98.67,98.5,98.61,7000.0,82.0055,82.0637,81.9223,82.0138,7000.0
2014-09-26 11:50:00,98.66,98.72,98.63,98.71,3800.0,82.0554,82.1053,82.0304,82.097,3800.0
2014-09-26 12:00:00,98.72,98.73,98.64,98.66,14200.0,82.1053,82.1136,82.0387,82.0554,14200.0
2014-09-26 12:10:00,98.67,98.74,98.58,98.74,3600.0,82.0637,82.1219,81.9888,82.1219,3600.0
2014-09-26 12:20:00,98.71,98.75,98.7,98.75,2800.0,82.097,82.1302,82.0886,82.1302,2800.0
2014-09-26 12:30:00,98.75,98.75,98.67,98.67,6800.0,82.1302,82.1302,82.0637,82.0637,6800.0
2014-09-26 12:40:00,98.64,98.66,98.62,98.63,7400.0,82.0387,82.0554,82.0221,82.0304,7400.0
2014-09-26 12:50:00,98.66,98.67,98.62,98.64,2800.0,82.0554,82.0637,82.0221,82.0387,2800.0
2014-09-26 13:00:00,98.67,98.74,98.67,98.74,4000.0,82.0637,82.1219,82.0637,82.1219,4000.0
2014-09-26 13:10:00,98.74,98.78,98.71,98.75,6400.0,82.1219,82.1552,82.097,82.1302,6400.0
2014-09-26 13:20:00,98.76,98.78,98.7,98.74,7400.0,82.1385,82.1552,82.0886,82.1219,7400.0
2014-09-26 13:30:00,98.74,98.78,98.72,98.78,4200.0,82.1219,82.1552,82.1053,82.1552,4200.0
2014-09-26 13:40:00,98.78,98.83,98.74,98.83,5200.0,82.1552,82.1968,82.1219,82.1968,5200.0
2014-09-26 13:50:00,98.84,98.87,98.79,98.86,5200.0,82.2051,82.23,82.1635,82.2217,5200.0
2014-09-26 14:00:00,98.88,99.08,98.88,99.05,5600.0,82.2384,82.4047,82.2384,82.3797,5600.0
2014-09-26 14:10:00,99.08,99.15,99.04,99.1,20800.0,82.4047,82.4629,82.3714,82.4213,20800.0
2014-09-26 14:20:00,99.23,99.23,99.15,99.17,6200.0,82.5294,82.5294,82.4629,82.4795,6200.0
2014-09-26 14:30:00,99.17,99.34,99.13,99.32,18800.0,82.4795,82.6209,82.4463,82.6043,18800.0
2014-09-26 14:40:00,99.32,99.35,99.27,99.31,17000.0,82.6043,82.6292,82.5627,82.596,17000.0
2014-09-26 14:50:00,99.3,99.3,99.2,99.24,9400.0,82.5877,82.5877,82.5045,82.5378,9400.0
2014-09-26 15:00:00,99.29,99.3,99.2,99.3,17600.0,82.5793,82.5877,82.5045,82.5877,17600.0
2014-09-26 15:10:00,99.28,99.31,99.16,99.16,21800.0,82.571,82.596,82.4712,82.4712,21800.0
2014-09-26 15:20:00,99.17,99.23,99.16,99.22,15000.0,82.4795,82.5294,82.4712,82.5211,15000.0
2014-09-26 15:30:00,99.26,99.28,99.14,99.18,13600.0,82.5544,82.571,82.4546,82.4879,13600.0
2014-09-26 15:40:00,99.18,99.25,99.15,99.2,26800.0,82.4879,82.5461,82.4629,82.5045,26800.0
2014-09-26 15:50:00,99.21,99.28,99.2,99.2,58600.0,82.5128,82.571,82.5045,82.5045,58600.0
2014-09-29 09:30:00,98.64,98.74,98.36,98.67,20400.0,82.0387,82.1219,81.8059,82.0637,20400.0
2014-09-29 09:40:00,98.67,98.94,98.64,98.85,12400.0,82.0637,82.2883,82.0387,82.2134,12400.0
2014-09-29 09:50:00,98.85,99.38,98.81,99.38,31800.0,82.2134,82.6542,82.1801,82.6542,31800.0
2014-09-29 10:00:00,99.36,99.39,99.05,99.21,19200.0,82.6376,82.6625,82.3797,82.5128,19200.0
2014-09-29 10:10:00,99.14,99.33,99.14,99.27,10000.0,82.4546,82.6126,82.4546,82.5627,10000.0
2014-09-29 10:20:00,99.37,99.41,99.22,99.22,5600.0,82.6459,82.6792,82.5211,82.5211,5600.0
2014-09-29 10:30:00,99.28,99.36,99.18,99.3,8800.0,82.571,82.6376,82.4879,82.5877,8800.0
2014-09-29 10:40:00,99.35,99.45,99.28,99.35,13800.0,82.6292,82.7124,82.571,82.6292,13800.0
2014-09-29 10:50:00,99.35,99.42,99.24,99.28,8800.0,82.6292,82.6875,82.5378,82.571,8800.0
2014-09-29 11:00:00,99.26,99.42,99.24,99.37,9600.0,82.5544,82.6875,82.5378,82.6459,9600.0
2014-09-29 11:10:00,99.4,99.69,99.39,99.69,19000.0,82.6708,82.912,82.6625,82.912,19000.0
2014-09-29 11:20:00,99.67,99.67,99.63,99.64,8400.0,82.8954,82.8954,82.8621,82.8704,8400.0
2014-09-29 11:30:00,99.69,99.73,99.6,99.61,19000.0,82.912,82.9453,82.8372,82.8455,19000.0
2014-09-29 11:40:00,99.59,99.61,99.44,99.46,11000.0,82.8289,82.8455,82.7041,82.7207,11000.0
2014-09-29 11:50:00,99.45,99.52,99.45,99.5,4000.0,82.7124,82.7706,82.7124,82.754,4000.0
2014-09-29 12:00:00,99.51,99.51,99.38,99.47,6800.0,82.7623,82.7623,82.6542,82.7291,6800.0
2014-09-29 12:10:00,99.44,99.45,99.32,99.42,19400.0,82.7041,82.7124,82.6043,82.6875,19400.0
2014-09-29 12:20:00,99.39,99.41,99.31,99.38,18800.0,82.6625,82.6792,82.596,82.6542,18800.0
2014-09-29 12:30:00,99.36,99.36,99.3,99.35,27000.0,82.6376,82.6376,82.5877,82.6292,27000.0
2014-09-29 12:40:00,99.35,99.41,99.33,99.36,20200.0,82.6292,82.6792,82.6126,82.6376,20200.0
2014-09-29 12:50:00,99.38,99.49,99.38,99.44,9800.0,82.6542,82.7457,82.6542,82.7041,9800.0
2014-09-29 13:00:00,99.44,99.47,99.38,99.43,24400.0,82.7041,82.7291,82.6542,82.6958,24400.0
2014-09-29 13:10:00,99.45,99.55,99.42,99.52,11400.0,82.7124,82.7956,82.6875,82.7706,11400.0
2014-09-29 13:20:00,99.48,99.51,99.39,99.48,6000.0,82.7374,82.7623,82.6625,82.7374,6000.0
2014-09-29 13:30:00,99.52,99.52,99.35,99.36,8200.0,82.7706,82.7706,82.6292,82.6376,8200.0
2014-09-29 13:40:00,99.36,99.42,99.31,99.42,9000.0,82.6376,82.6875,82.596,82.6875,9000.0
2014-09-29 13:50:00,99.44,99.51,99.42,99.51,8400.0,82.7041,82.7623,82.6875,82.7623,8400.0
2014-09-29 14:00:00,99.5,99.61,99.45,99.46,14400.0,82.754,82.8455,82.7124,82.7207,14400.0
2014-09-29 14:10:00,99.48,99.5,99.36,99.38,21400.0,82.7374,82.754,82.6376,82.6542,21400.0
2014-09-29 14:20:00,99.39,99.4,99.3,99.32,29400.0,82.6625,82.6708,82.5877,82.6043,29400.0
2014-09-29 14:30:00,99.33,99.48,99.32,99.41,24000.0,82.6126,82.7374,82.6043,82.6792,24000.0
2014-09-29 14:40:00,99.44,99.47,99.37,99.42,17600.0,82.7041,82.7291,82.6459,82.6875,17600.0
2014-09-29 14:50:00,99.46,99.64,99.41,99.61,26600.0,82.7207,82.8704,82.6792,82.8455,26600.0
2014-09-29 15:00:00,99.62,99.68,99.57,99.57,22000.0,82.8538,82.9037,82.8122,82.8122,22000.0
2014-09-29 15:10:00,99.56,99.73,99.56,99.67,22200.0,82.8039,82.9453,82.8039,82.8954,22200.0
2014-09-29 15:20:00,99.69,99.89,99.69,99.89,31400.0,82.912,83.0784,82.912,83.0784,31400.0
2014-09-29 15:30:00,99.91,99.95,99.87,99.95,38400.0,83.095,83.1283,83.0617,83.1283,38400.0
2014-09-29 15:40:00,99.94,99.95,99.69,99.77,49400.0,83.12,83.1283,82.912,82.9786,49400.0
2014-09-29 15:50:00,99.76,99.8,99.72,99.76,93600.0,82.9702,83.0035,82.937,82.9702,93600.0
2014-09-30 09:30:00,99.54,99.69,99.29,99.36,21200.0,82.7873,82.912,82.5793,82.6376,21200.0
2014-09-30 09:40:00,99.35,99.35,98.9,99.2,22800.0,82.6292,82.6292,82.255,82.5045,22800.0
2014-09-30 09:50:00,99.24,99.3,99.08,99.1,13800.0,82.5378,82.5877,82.4047,82.4213,13800.0
2014-09-30 10:00:00,99.07,99.1,98.87,99.01,19600.0,82.3964,82.4213,82.23,82.3465,19600.0
2014-09-30 10:10:00,98.97,99.42,98.96,99.34,29200.0,82.3132,82.6875,82.3049,82.6209,29200.0
2014-09-30 10:20:00,99.36,99.36,99.1,99.1,10400.0,82.6376,82.6376,82.4213,82.4213,10400.0
2014-09-30 10:30:00,99.16,99.25,99.11,99.24,13200.0,82.4712,82.5461,82.4296,82.5378,13200.0
2014-09-30 10:40:00,99.25,99.41,99.2,99.41,10200.0,82.5461,82.6792,82.5045,82.6792,10200.0
2014-09-30 10:50:00,99.36,99.36,99.25,99.26,5200.0,82.6376,82.6376,82.5461,82.5544,5200.0
2014-09-30 11:00:00,99.2,99.26,99.11,99.23,12400.0,82.5045,82.5544,82.4296,82.5294,12400.0
2014-09-30 11:10:00,99.16,99.32,99.14,99.16,13600.0,82.4712,82.6043,82.4546,82.4712,13600.0
2014-09-30 11:20:00,99.14,99.23,99.11,99.21,8200.0,82.4546,82.5294,82.4296,82.5128,8200.0
2014-09-30 11:30:00,99.22,99.23,99.1,99.17,9800.0,82.5211,82.5294,82.4213,82.4795,9800.0
2014-09-30 11:40:00,99.11,99.14,98.97,98.97,8000.0,82.4296,82.4546,82.3132,82.3132,8000.0
2014-09-30 11:50:00,98.97,99.01,98.94,98.96,8200.0,82.3132,82.3465,82.2883,82.3049,8200.0
2014-09-30 12:00:00,98.99,99.0,98.92,98.96,6200.0,82.3298,82.3382,82.2716,82.3049,6200.0
2014-09-30 12:10:00,98.96,98.99,98.92,98.99,13600.0,82.3049,82.3298,82.2716,82.3298,13600.0
2014-09-30 12:20:00,98.98,98.98,98.74,98.75,26600.0,82.3215,82.3215,82.1219,82.1302,26600.0
2014-09-30 12:30:00,98.75,98.75,98.55,98.58,34400.0,82.1302,82.1302,81.9639,81.9888,34400.0
2014-09-30 12:40:00,98.58,98.63,98.54,98.61,13200.0,81.9888,82.0304,81.9556,82.0138,13200.0
2014-09-30 12:50:00,98.61,98.63,98.44,98.44,75400.0,82.0138,82.0304,81.8724,81.8724,75400.0
2014-09-30 13:00:00,98.47,98.64,98.47,98.54,25600.0,81.8974,82.0387,81.8974,81.9556,25600.0
2014-09-30 13:10:00,98.54,98.61,98.54,98.57,5000.0,81.9556,82.0138,81.9556,81.9805,5000.0
2014-09-30 13:20:00,98.57,98.58,98.45,98.47,11200.0,81.9805,81.9888,81.8807,81.8974,11200.0
2014-09-30 13:30:00,98.48,98.49,98.33,98.39,22600.0,81.9057,81.914,81.7809,81.8308,22600.0
2014-09-30 13:40:00,98.36,98.36,98.19,98.25,21400.0,81.8059,81.8059,81.6645,81.7144,21400.0
2014-09-30 13:50:00,98.21,98.29,98.21,98.25,28600.0,81.6811,81.7476,81.6811,81.7144,28600.0
2014-09-30 14:00:00,98.25,98.4,98.23,98.37,36200.0,81.7144,81.8391,81.6977,81.8142,36200.0
2014-09-30 14:10:00,98.37,98.39,98.26,98.28,12200.0,81.8142,81.8308,81.7227,81.7393,12200.0
2014-09-30 14:20:00,98.3,98.58,98.26,98.58,26200.0,81.756,81.9888,81.7227,81.9888,26200.0
2014-09-30 14:30:00,98.63,98.77,98.61,98.63,27800.0,82.0304,82.1469,82.0138,82.0304,27800.0
2014-09-30 14:40:00,98.63,98.64,98.53,98.57,13600.0,82.0304,82.0387,81.9473,81.9805,13600.0
2014-09-30 14:50:00,98.61,98.69,98.55,98.65,32600.0,82.0138,82.0803,81.9639,82.0471,32600.0
2014-09-30 15:00:00,98.65,98.68,98.6,98.62,79600.0,82.0471,82.072,82.0055,82.0221,79600.0
2014-09-30 15:10:00,98.66,98.69,98.58,98.63,74400.0,82.0554,82.0803,81.9888,82.0304,74400.0
2014-09-30 15:20:00,98.6,98.74,98.57,98.63,43400.0,82.0055,82.1219,81.9805,82.0304,43400.0
2014-09-30 15:30:00,98.64,98.79,98.57,98.73,35200.0,82.0387,82.1635,81.9805,82.1136,35200.0
2014-09-30 15:40:00,98.73,98.75,98.52,98.54,50800.0,82.1136,82.1302,81.9389,81.9556,50800.0
2014-09-30 15:50:00,98.53,98.61,98.37,98.37,116200.0,81.9473,82.0138,81.8142,81.8142,116200.0
2014-10-01 09:30:00,98.25,98.25,97.01,97.02,58600.0,81.7144,81.7144,80.6831,80.6914,58600.0
2014-10-01 09:40:00,97.01,97.23,96.69,96.69,45000.0,80.6831,80.866,80.4169,80.4169,45000.0
2014-10-01 09:50:00,96.7,96.94,96.69,96.8,88200.0,80.4252,80.6249,80.4169,80.5084,88200.0
2014-10-01 10:00:00,96.78,96.94,96.58,96.58,99000.0,80.4918,80.6249,80.3254,80.3254,99000.0
2014-10-01 10:10:00,96.61,96.96,96.57,96.94,90400.0,80.3504,80.6415,80.3171,80.6249,90400.0
2014-10-01 10:20:00,96.91,97.01,96.89,96.98,19600.0,80.5999,80.6831,80.5833,80.6581,19600.0
2014-10-01 10:30:00,96.95,96.98,96.64,96.69,33400.0,80.6332,80.6581,80.3753,80.4169,33400.0
2014-10-01 10:40:00,96.7,96.9,96.7,96.79,52400.0,80.4252,80.5916,80.4252,80.5001,52400.0
2014-10-01 10:50:00,96.76,96.86,96.74,96.82,27200.0,80.4751,80.5583,80.4585,80.5251,27200.0
2014-10-01 11:00:00,96.84,96.88,96.77,96.79,45000.0,80.5417,80.575,80.4835,80.5001,45000.0
2014-10-01 11:10:00,96.79,96.81,96.69,96.78,16400.0,80.5001,80.5167,80.4169,80.4918,16400.0
2014-10-01 11:20:00,96.8,96.82,96.57,96.6,21800.0,80.5084,80.5251,80.3171,80.3421,21800.0
2014-10-01 11:30:00,96.58,96.72,96.52,96.7,34800.0,80.3254,80.4419,80.2755,80.4252,34800.0
2014-10-01 11:40:00,96.68,96.78,96.54,96.56,28200.0,80.4086,80.4918,80.2922,80.3088,28200.0
2014-10-01 11:50:00,96.58,96.6,96.45,96.47,22200.0,80.3254,80.3421,80.2173,80.234,22200.0
2014-10-01 12:00:00,96.47,96.48,96.21,96.28,62800.0,80.234,80.2423,80.0177,80.0759,62800.0
2014-10-01 12:10:00,96.28,96.28,95.86,95.86,62400.0,80.0759,80.0759,79.7266,79.7266,62400.0
2014-10-01 12:20:00,95.86,95.92,95.65,95.89,148600.0,79.7266,79.7765,79.552,79.7516,148600.0
2014-10-01 12:30:00,95.89,95.93,95.66,95.77,87600.0,79.7516,79.7848,79.5603,79.6518,87600.0
2014-10-01 12:40:00,95.73,95.77,95.33,95.35,97400.0,79.6185,79.6518,79.2858,79.3025,97400.0
2014-10-01 12:50:00,95.38,95.45,95.3,95.33,65400.0,79.3274,79.3856,79.2609,79.2858,65400.0
2014-10-01 13:00:00,95.33,95.43,95.16,95.16,101600.0,79.2858,79.369,79.1444,79.1444,101600.0
2014-10-01 13:10:00,95.22,95.36,95.21,95.24,67000.0,79.1943,79.3108,79.186,79.211,67000.0
2014-10-01 13:20:00,95.29,95.33,95.15,95.33,31200.0,79.2526,79.2858,79.1361,79.2858,31200.0
2014-10-01 13:30:00,95.33,95.36,95.03,95.03,60000.0,79.2858,79.3108,79.0363,79.0363,60000.0
2014-10-01 13:40:00,95.01,95.17,94.83,95.03,56600.0,79.0197,79.1527,78.87,79.0363,56600.0
2014-10-01 13:50:00,95.07,95.15,94.98,95.0,28200.0,79.0696,79.1361,78.9947,79.0114,28200.0
2014-10-01 14:00:00,95.0,95.31,95.0,95.26,35200.0,79.0114,79.2692,79.0114,79.2276,35200.0
2014-10-01 14:10:00,95.27,95.36,95.24,95.33,33200.0,79.2359,79.3108,79.211,79.2858,33200.0
2014-10-01 14:20:00,95.33,95.52,95.3,95.52,41600.0,79.2858,79.4438,79.2609,79.4438,41600.0
2014-10-01 14:30:00,95.55,95.65,95.55,95.65,41000.0,79.4688,79.552,79.4688,79.552,41000.0
2014-10-01 14:40:00,95.66,95.73,95.59,95.61,36800.0,79.5603,79.6185,79.5021,79.5187,36800.0
2014-10-01 14:50:00,95.64,95.65,95.5,95.56,43800.0,79.5436,79.552,79.4272,79.4771,43800.0
2014-10-01 15:00:00,95.56,95.6,95.36,95.38,58800.0,79.4771,79.5104,79.3108,79.3274,58800.0
2014-10-01 15:10:00,95.38,95.71,95.36,95.69,58200.0,79.3274,79.6019,79.3108,79.5852,58200.0
2014-10-01 15:20:00,95.69,95.84,95.64,95.8,110000.0,79.5852,79.71,79.5436,79.6767,110000.0
2014-10-01 15:30:00,95.8,95.88,95.7,95.88,49800.0,79.6767,79.7433,79.5935,79.7433,49800.0
2014-10-01 15:40:00,95.85,95.91,95.73,95.79,130600.0,79.7183,79.7682,79.6185,79.6684,130600.0
2014-10-01 15:50:00,95.79,95.82,95.57,95.58,196400.0,79.6684,79.6934,79.4854,79.4937,196400.0
2014-10-02 09:30:00,95.44,95.61,94.61,95.15,77800.0,79.3773,79.5187,78.687,79.1361,77800.0
2014-10-02 09:40:00,95.15,95.21,95.0,95.11,66000.0,79.1361,79.186,79.0114,79.1028,66000.0
2014-10-02 09:50:00,95.11,95.23,95.07,95.13,92400.0,79.1028,79.2027,79.0696,79.1195,92400.0
2014-10-02 10:00:00,95.14,95.22,95.06,95.08,26400.0,79.1278,79.1943,79.0613,79.0779,26400.0
2014-10-02 10:10:00,95.17,95.22,95.05,95.08,21600.0,79.1527,79.1943,79.0529,79.0779,21600.0
2014-10-02 10:20:00,95.08,95.24,95.06,95.2,19600.0,79.0779,79.211,79.0613,79.1777,19600.0
2014-10-02 10:30:00,95.2,95.21,95.01,95.18,29600.0,79.1777,79.186,79.0197,79.1611,29600.0
2014-10-02 10:40:00,95.17,95.17,95.0,95.08,18200.0,79.1527,79.1527,79.0114,79.0779,18200.0
2014-10-02 10:50:00,95.1,95.11,94.85,94.85,14800.0,79.0945,79.1028,78.8866,78.8866,14800.0
2014-10-02 11:00:00,94.83,95.04,94.82,94.97,37000.0,78.87,79.0446,78.8617,78.9864,37000.0
2014-10-02 11:10:00,95.01,95.01,94.87,94.87,14800.0,79.0197,79.0197,78.9032,78.9032,14800.0
2014-10-02 11:20:00,94.85,94.86,94.71,94.71,68800.0,78.8866,78.8949,78.7702,78.7702,68800.0
2014-10-02 11:30:00,94.73,94.74,94.31,94.42,63200.0,78.7868,78.7951,78.4375,78.529,63200.0
2014-10-02 11:40:00,94.39,94.45,93.95,94.2,84400.0,78.504,78.5539,78.1381,78.346,84400.0
2014-10-02 11:50:00,94.2,94.39,94.19,94.31,42600.0,78.346,78.504,78.3377,78.4375,42600.0
2014-10-02 12:00:00,94.32,94.63,94.32,94.61,35000.0,78.4458,78.7036,78.4458,78.687,35000.0
2014-10-02 12:10:00,94.6,94.63,94.48,94.53,17600.0,78.6787,78.7036,78.5789,78.6205,17600.0
2014-10-02 12:20:00,94.54,94.64,94.5,94.64,23200.0,78.6288,78.7119,78.5955,78.7119,23200.0
2014-10-02 12:30:00,94.64,94.7,94.55,94.57,27000.0,78.7119,78.7619,78.6371,78.6537,27000.0
2014-10-02 12:40:00,94.57,94.64,94.55,94.56,13800.0,78.6537,78.7119,78.6371,78.6454,13800.0
2014-10-02 12:50:00,94.56,94.65,94.56,94.64,19800.0,78.6454,78.7203,78.6454,78.7119,19800.0
2014-10-02 13:00:00,94.67,94.72,94.6,94.69,22200.0,78.7369,78.7785,78.6787,78.7535,22200.0
2014-10-02 13:10:00,94.72,95.03,94.72,95.01,20000.0,78.7785,79.0363,78.7785,79.0197,20000.0
2014-10-02 13:20:00,94.99,95.28,94.95,95.19,51600.0,79.003,79.2442,78.9698,79.1694,51600.0
2014-10-02 13:30:00,95.22,95.51,95.19,95.51,28200.0,79.1943,79.4355,79.1694,79.4355,28200.0
2014-10-02 13:40:00,95.45,95.53,95.34,95.34,21200.0,79.3856,79.4522,79.2941,79.2941,21200.0
2014-10-02 13:50:00,95.33,95.41,95.29,95.31,12600.0,79.2858,79.3524,79.2526,79.2692,12600.0
2014-10-02 14:00:00,95.33,95.5,95.25,95.47,23400.0,79.2858,79.4272,79.2193,79.4023,23400.0
2014-10-02 14:10:00,95.5,95.77,95.49,95.55,23200.0,79.4272,79.6518,79.4189,79.4688,23200.0
2014-10-02 14:20:00,95.53,95.79,95.51,95.73,23600.0,79.4522,79.6684,79.4355,79.6185,23600.0
2014-10-02 14:30:00,95.71,95.71,95.58,95.58,11000.0,79.6019,79.6019,79.4937,79.4937,11000.0
2014-10-02 14:40:00,95.58,95.82,95.58,95.77,17000.0,79.4937,79.6934,79.4937,79.6518,17000.0
2014-10-02 14:50:00,95.78,95.95,95.78,95.92,13400.0,79.6601,79.8015,79.6601,79.7765,13400.0
2014-10-02 15:00:00,95.9,95.9,95.79,95.81,13800.0,79.7599,79.7599,79.6684,79.685,13800.0
2014-10-02 15:10:00,95.82,95.95,95.74,95.74,42800.0,79.6934,79.8015,79.6268,79.6268,42800.0
2014-10-02 15:20:00,95.72,95.77,95.66,95.66,21600.0,79.6102,79.6518,79.5603,79.5603,21600.0
2014-10-02 15:30:00,95.64,95.64,95.51,95.59,32200.0,79.5436,79.5436,79.4355,79.5021,32200.0
2014-10-02 15:40:00,95.59,95.67,95.48,95.67,49400.0,79.5021,79.5686,79.4106,79.5686,49400.0
2014-10-02 15:50:00,95.67,95.75,95.56,95.58,91600.0,79.5686,79.6351,79.4771,79.4937,91600.0
2014-10-03 09:30:00,96.02,96.02,95.63,95.76,15600.0,79.8597,79.8597,79.5353,79.6435,15600.0
2014-10-03 09:40:00,95.75,96.53,95.75,96.53,15200.0,79.6351,80.2839,79.6351,80.2839,15200.0
2014-10-03 09:50:00,96.54,96.8,96.53,96.75,18600.0,80.2922,80.5084,80.2839,80.4668,18600.0
2014-10-03 10:00:00,96.75,96.83,96.67,96.71,20400.0,80.4668,80.5334,80.4003,80.4336,20400.0
2014-10-03 10:10:00,96.73,96.78,96.63,96.7,16800.0,80.4502,80.4918,80.367,80.4252,16800.0
2014-10-03 10:20:00,96.64,96.69,96.55,96.63,40000.0,80.3753,80.4169,80.3005,80.367,40000.0
2014-10-03 10:30:00,96.65,96.65,96.36,96.42,40600.0,80.3837,80.3837,80.1425,80.1924,40600.0
2014-10-03 10:40:00,96.37,96.39,96.23,96.34,25800.0,80.1508,80.1674,80.0343,80.1258,25800.0
2014-10-03 10:50:00,96.36,96.39,96.16,96.29,27800.0,80.1425,80.1674,79.9761,80.0843,27800.0
2014-10-03 11:00:00,96.27,96.41,96.22,96.37,17000.0,80.0676,80.1841,80.026,80.1508,17000.0
2014-10-03 11:10:00,96.35,96.37,96.05,96.05,22800.0,80.1342,80.1508,79.8846,79.8846,22800.0
2014-10-03 11:20:00,96.05,96.08,95.92,96.08,29000.0,79.8846,79.9096,79.7765,79.9096,29000.0
2014-10-03 11:30:00,96.11,96.23,96.01,96.01,22600.0,79.9345,80.0343,79.8514,79.8514,22600.0
2014-10-03 11:40:00,96.01,96.05,95.91,96.03,28000.0,79.8514,79.8846,79.7682,79.868,28000.0
2014-10-03 11:50:00,96.02,96.06,95.97,96.04,19800.0,79.8597,79.893,79.8181,79.8763,19800.0
2014-10-03 12:00:00,96.0,96.13,95.97,95.97,20400.0,79.8431,79.9512,79.8181,79.8181,20400.0
2014-10-03 12:10:00,96.0,96.03,95.93,95.93,36400.0,79.8431,79.868,79.7848,79.7848,36400.0
2014-10-03 12:20:00,95.94,96.03,95.94,96.03,19800.0,79.7932,79.868,79.7932,79.868,19800.0
2014-10-03 12:30:00,96.03,96.12,96.0,96.12,46400.0,79.868,79.9429,79.8431,79.9429,46400.0
2014-10-03 12:40:00,96.12,96.18,96.11,96.16,10400.0,79.9429,79.9928,79.9345,79.9761,10400.0
2014-10-03 12:50:00,96.15,96.15,96.09,96.09,12200.0,79.9678,79.9678,79.9179,79.9179,12200.0
2014-10-03 13:00:00,96.11,96.14,96.08,96.08,7000.0,79.9345,79.9595,79.9096,79.9096,7000.0
2014-10-03 13:10:00,96.07,96.09,96.02,96.08,41000.0,79.9013,79.9179,79.8597,79.9096,41000.0
2014-10-03 13:20:00,96.08,96.09,96.03,96.08,24400.0,79.9096,79.9179,79.868,79.9096,24400.0
2014-10-03 13:30:00,96.07,96.09,96.03,96.08,22800.0,79.9013,79.9179,79.868,79.9096,22800.0
2014-10-03 13:40:00,96.07,96.08,96.03,96.03,14200.0,79.9013,79.9096,79.868,79.868,14200.0
2014-10-03 13:50:00,96.03,96.08,96.01,96.06,17600.0,79.868,79.9096,79.8514,79.893,17600.0
2014-10-03 14:00:00,96.08,96.18,96.05,96.17,32000.0,79.9096,79.9928,79.8846,79.9844,32000.0
2014-10-03 14:10:00,96.18,96.24,96.16,96.17,17600.0,79.9928,80.0427,79.9761,79.9844,17600.0
2014-10-03 14:20:00,96.14,96.21,96.11,96.14,45200.0,79.9595,80.0177,79.9345,79.9595,45200.0
2014-10-03 14:30:00,96.13,96.17,96.13,96.13,15400.0,79.9512,79.9844,79.9512,79.9512,15400.0
2014-10-03 14:40:00,96.13,96.16,96.11,96.14,9800.0,79.9512,79.9761,79.9345,79.9595,9800.0
2014-10-03 14:50:00,96.14,96.16,96.11,96.11,14000.0,79.9595,79.9761,79.9345,79.9345,14000.0
2014-10-03 15:00:00,96.1,96.18,96.04,96.05,20800.0,79.9262,79.9928,79.8763,79.8846,20800.0
2014-10-03 15:10:00,96.07,96.13,96.01,96.06,16200.0,79.9013,79.9512,79.8514,79.893,16200.0
2014-10-03 15:20:00,96.06,96.08,95.96,96.05,23600.0,79.893,79.9096,79.8098,79.8846,23600.0
2014-10-03 15:30:00,96.01,96.01,95.84,95.96,23400.0,79.8514,79.8514,79.71,79.8098,23400.0
2014-10-03 15:40:00,95.96,96.11,95.91,96.11,55800.0,79.8098,79.9345,79.7682,79.9345,55800.0
2014-10-03 15:50:00,96.1,96.11,95.9,95.92,92200.0,79.9262,79.9345,79.7599,79.7765,92200.0
2014-10-06 09:30:00,96.77,96.77,96.13,96.2,9000.0,80.4835,80.4835,79.9512,80.0094,9000.0
2014-10-06 09:40:00,96.21,96.44,96.21,96.36,7000.0,80.0177,80.209,80.0177,80.1425,7000.0
2014-10-06 09:50:00,96.23,96.48,96.17,96.18,30600.0,80.0343,80.2423,79.9844,79.9928,30600.0
2014-10-06 10:00:00,96.19,96.22,96.0,96.14,11000.0,80.0011,80.026,79.8431,79.9595,11000.0
2014-10-06 10:10:00,96.09,96.17,95.96,96.09,14200.0,79.9179,79.9844,79.8098,79.9179,14200.0
2014-10-06 10:20:00,96.01,96.06,95.91,96.03,16000.0,79.8514,79.893,79.7682,79.868,16000.0
2014-10-06 10:30:00,96.03,96.1,95.98,96.1,20400.0,79.868,79.9262,79.8264,79.9262,20400.0
2014-10-06 10:40:00,96.13,96.26,96.05,96.08,24400.0,79.9512,80.0593,79.8846,79.9096,24400.0
2014-10-06 10:50:00,96.05,96.06,95.81,95.91,13600.0,79.8846,79.893,79.685,79.7682,13600.0
2014-10-06 11:00:00,95.86,95.97,95.84,95.89,15400.0,79.7266,79.8181,79.71,79.7516,15400.0
2014-10-06 11:10:00,95.86,95.99,95.82,95.99,13400.0,79.7266,79.8347,79.6934,79.8347,13400.0
2014-10-06 11:20:00,95.97,96.02,95.87,95.91,20000.0,79.8181,79.8597,79.7349,79.7682,20000.0
2014-10-06 11:30:00,95.91,95.97,95.82,95.82,9800.0,79.7682,79.8181,79.6934,79.6934,9800.0
2014-10-06 11:40:00,95.85,95.85,95.41,95.44,8800.0,79.7183,79.7183,79.3524,79.3773,8800.0
2014-10-06 11:50:00,95.46,95.59,95.4,95.59,10800.0,79.3939,79.5021,79.344,79.5021,10800.0
2014-10-06 12:00:00,95.62,95.81,95.61,95.76,8400.0,79.527,79.685,79.5187,79.6435,8400.0
2014-10-06 12:10:00,95.72,95.73,95.64,95.73,5000.0,79.6102,79.6185,79.5436,79.6185,5000.0
2014-10-06 12:20:00,95.73,95.73,95.46,95.46,11800.0,79.6185,79.6185,79.3939,79.3939,11800.0
2014-10-06 12:30:00,95.48,95.58,95.45,95.5,6600.0,79.4106,79.4937,79.3856,79.4272,6600.0
2014-10-06 12:40:00,95.46,95.52,95.34,95.34,10000.0,79.3939,79.4438,79.2941,79.2941,10000.0
2014-10-06 12:50:00,95.37,95.42,95.29,95.31,16800.0,79.3191,79.3607,79.2526,79.2692,16800.0
2014-10-06 13:00:00,95.34,95.45,95.28,95.38,11600.0,79.2941,79.3856,79.2442,79.3274,11600.0
2014-10-06 13:10:00,95.39,95.51,95.35,95.51,9400.0,79.3357,79.4355,79.3025,79.4355,9400.0
2014-10-06 13:20:00,95.48,95.64,95.45,95.63,10800.0,79.4106,79.5436,79.3856,79.5353,10800.0
2014-10-06 13:30:00,95.63,95.7,95.61,95.68,15800.0,79.5353,79.5935,79.5187,79.5769,15800.0
2014-10-06 13:40:00,95.66,95.72,95.6,95.64,16200.0,79.5603,79.6102,79.5104,79.5436,16200.0
2014-10-06 13:50:00,95.58,95.64,95.5,95.53,14800.0,79.4937,79.5436,79.4272,79.4522,14800.0
2014-10-06 14:00:00,95.49,95.54,95.39,95.41,13400.0,79.4189,79.4605,79.3357,79.3524,13400.0
2014-10-06 14:10:00,95.39,95.61,95.39,95.61,7600.0,79.3357,79.5187,79.3357,79.5187,7600.0
2014-10-06 14:20:00,95.58,95.76,95.58,95.73,31400.0,79.4937,79.6435,79.4937,79.6185,31400.0
2014-10-06 14:30:00,95.7,95.79,95.69,95.71,13400.0,79.5935,79.6684,79.5852,79.6019,13400.0
2014-10-06 14:40:00,95.7,95.7,95.55,95.62,10200.0,79.5935,79.5935,79.4688,79.527,10200.0
2014-10-06 14:50:00,95.61,95.66,95.56,95.56,14800.0,79.5187,79.5603,79.4771,79.4771,14800.0
2014-10-06 15:00:00,95.56,95.6,95.5,95.53,13000.0,79.4771,79.5104,79.4272,79.4522,13000.0
2014-10-06 15:10:00,95.5,95.56,95.45,95.55,16200.0,79.4272,79.4771,79.3856,79.4688,16200.0
2014-10-06 15:20:00,95.53,95.67,95.5,95.61,11400.0,79.4522,79.5686,79.4272,79.5187,11400.0
2014-10-06 15:30:00,95.58,95.77,95.54,95.76,22400.0,79.4937,79.6518,79.4605,79.6435,22400.0
2014-10-06 15:40:00,95.73,95.75,95.63,95.74,35800.0,79.6185,79.6351,79.5353,79.6268,35800.0
2014-10-06 15:50:00,95.74,95.79,95.58,95.63,73800.0,79.6268,79.6684,79.4937,79.5353,73800.0
2014-10-07 09:30:00,95.2,95.2,94.49,94.78,24400.0,79.1777,79.1777,78.5872,78.8284,24400.0
2014-10-07 09:40:00,94.71,94.79,94.44,94.57,38000.0,78.7702,78.8367,78.5456,78.6537,38000.0
2014-10-07 09:50:00,94.57,94.7,94.54,94.7,11200.0,78.6537,78.7619,78.6288,78.7619,11200.0
2014-10-07 10:00:00,94.71,94.88,94.61,94.83,32200.0,78.7702,78.9116,78.687,78.87,32200.0
2014-10-07 10:10:00,94.83,94.86,94.63,94.74,62400.0,78.87,78.8949,78.7036,78.7951,62400.0
2014-10-07 10:20:00,94.73,94.73,94.5,94.64,41000.0,78.7868,78.7868,78.5955,78.7119,41000.0
2014-10-07 10:30:00,94.66,94.78,94.53,94.56,40400.0,78.7286,78.8284,78.6205,78.6454,40400.0
2014-10-07 10:40:00,94.53,94.61,94.45,94.5,52200.0,78.6205,78.687,78.5539,78.5955,52200.0
2014-10-07 10:50:00,94.53,94.6,94.37,94.39,37400.0,78.6205,78.6787,78.4874,78.504,37400.0
2014-10-07 11:00:00,94.36,94.46,94.33,94.36,23400.0,78.4791,78.5622,78.4541,78.4791,23400.0
2014-10-07 11:10:00,94.38,94.42,94.27,94.36,36000.0,78.4957,78.529,78.4042,78.4791,36000.0
2014-10-07 11:20:00,94.38,94.45,94.31,94.38,25000.0,78.4957,78.5539,78.4375,78.4957,25000.0
2014-10-07 11:30:00,94.38,94.5,94.37,94.45,46200.0,78.4957,78.5955,78.4874,78.5539,46200.0
2014-10-07 11:40:00,94.42,94.54,94.42,94.51,21600.0,78.529,78.6288,78.529,78.6038,21600.0
2014-10-07 11:50:00,94.5,94.61,94.47,94.52,21400.0,78.5955,78.687,78.5706,78.6121,21400.0
2014-10-07 12:00:00,94.55,94.65,94.51,94.6,24600.0,78.6371,78.7203,78.6038,78.6787,24600.0
2014-10-07 12:10:00,94.61,94.67,94.6,94.67,24400.0,78.687,78.7369,78.6787,78.7369,24400.0
2014-10-07 12:20:00,94.63,94.7,94.61,94.66,9000.0,78.7036,78.7619,78.687,78.7286,9000.0
2014-10-07 12:30:00,94.7,94.7,94.51,94.56,14000.0,78.7619,78.7619,78.6038,78.6454,14000.0
2014-10-07 12:40:00,94.56,94.62,94.48,94.53,16200.0,78.6454,78.6953,78.5789,78.6205,16200.0
2014-10-07 12:50:00,94.49,94.58,94.46,94.51,16000.0,78.5872,78.662,78.5622,78.6038,16000.0
2014-10-07 13:00:00,94.51,94.51,94.45,94.46,11400.0,78.6038,78.6038,78.5539,78.5622,11400.0
2014-10-07 13:10:00,94.47,94.65,94.47,94.58,10000.0,78.5706,78.7203,78.5706,78.662,10000.0
2014-10-07 13:20:00,94.59,94.79,94.58,94.79,7000.0,78.6704,78.8367,78.662,78.8367,7000.0
2014-10-07 13:30:00,94.79,94.79,94.64,94.64,8000.0,78.8367,78.8367,78.7119,78.7119,8000.0
2014-10-07 13:40:00,94.67,94.72,94.6,94.62,10200.0,78.7369,78.7785,78.6787,78.6953,10200.0
2014-10-07 13:50:00,94.67,94.81,94.65,94.75,6800.0,78.7369,78.8533,78.7203,78.8034,6800.0
2014-10-07 14:00:00,94.74,94.74,94.55,94.58,12800.0,78.7951,78.7951,78.6371,78.662,12800.0
2014-10-07 14:10:00,94.58,94.64,94.51,94.55,15800.0,78.662,78.7119,78.6038,78.6371,15800.0
2014-10-07 14:20:00,94.55,94.56,94.25,94.25,20200.0,78.6371,78.6454,78.3876,78.3876,20200.0
2014-10-07 14:30:00,94.23,94.29,94.12,94.17,22400.0,78.371,78.4209,78.2795,78.3211,22400.0
2014-10-07 14:40:00,94.17,94.29,94.14,94.24,13200.0,78.3211,78.4209,78.2961,78.3793,13200.0
2014-10-07 14:50:00,94.22,94.26,94.15,94.26,31600.0,78.3626,78.3959,78.3044,78.3959,31600.0
2014-10-07 15:00:00,94.21,94.26,94.1,94.13,38800.0,78.3543,78.3959,78.2628,78.2878,38800.0
2014-10-07 15:10:00,94.11,94.14,93.95,93.95,66200.0,78.2711,78.2961,78.1381,78.1381,66200.0
2014-10-07 15:20:00,93.94,93.97,93.81,93.89,46400.0,78.1298,78.1547,78.0216,78.0882,46400.0
2014-10-07 15:30:00,93.92,94.07,93.81,93.81,70000.0,78.1131,78.2379,78.0216,78.0216,70000.0
2014-10-07 15:40:00,93.79,93.88,93.63,93.63,139400.0,78.005,78.0799,77.8719,77.8719,139400.0
2014-10-07 15:50:00,93.64,93.66,93.17,93.2,486200.0,77.8802,77.8969,77.4894,77.5143,486200.0
2014-10-08 09:30:00,93.23,93.64,92.86,93.44,75800.0,77.5393,77.8802,77.2315,77.7139,75800.0
2014-10-08 09:40:00,93.48,93.67,93.07,93.15,86000.0,77.7472,77.9052,77.4062,77.4727,86000.0
2014-10-08 09:50:00,93.18,93.24,92.54,92.64,77600.0,77.4977,77.5476,76.9654,77.0486,77600.0
2014-10-08 10:00:00,92.69,92.83,92.54,92.72,54600.0,77.0901,77.2066,76.9654,77.1151,54600.0
2014-10-08 10:10:00,92.72,93.5,92.72,93.39,116000.0,77.1151,77.7638,77.1151,77.6723,116000.0
2014-10-08 10:20:00,93.36,93.63,93.26,93.58,69000.0,77.6474,77.8719,77.5642,77.8303,69000.0
2014-10-08 10:30:00,93.59,93.71,93.46,93.6,255200.0,77.8387,77.9385,77.7305,77.847,255200.0
2014-10-08 10:40:00,93.58,93.6,93.17,93.26,41600.0,77.8303,77.847,77.4894,77.5642,41600.0
2014-10-08 10:50:00,93.22,93.22,92.98,93.1,43200.0,77.5309,77.5309,77.3313,77.4311,43200.0
2014-10-08 11:00:00,93.09,93.22,93.03,93.22,39200.0,77.4228,77.5309,77.3729,77.5309,39200.0
2014-10-08 11:10:00,93.28,93.28,93.1,93.17,40200.0,77.5808,77.5808,77.4311,77.4894,40200.0
2014-10-08 11:20:00,93.16,93.47,93.14,93.47,22200.0,77.481,77.7389,77.4644,77.7389,22200.0
2014-10-08 11:30:00,93.46,93.46,93.08,93.08,31000.0,77.7305,77.7305,77.4145,77.4145,31000.0
2014-10-08 11:40:00,93.1,93.18,92.92,92.96,22000.0,77.4311,77.4977,77.2814,77.3147,22000.0
2014-10-08 11:50:00,92.92,93.22,92.92,93.22,27200.0,77.2814,77.5309,77.2814,77.5309,27200.0
2014-10-08 12:00:00,93.22,93.41,93.17,93.31,20800.0,77.5309,77.689,77.4894,77.6058,20800.0
2014-10-08 12:10:00,93.23,93.51,93.23,93.51,68600.0,77.5393,77.7721,77.5393,77.7721,68600.0
2014-10-08 12:20:00,93.5,93.54,93.39,93.42,12200.0,77.7638,77.7971,77.6723,77.6973,12200.0
2014-10-08 12:30:00,93.37,93.37,93.21,93.21,15800.0,77.6557,77.6557,77.5226,77.5226,15800.0
2014-10-08 12:40:00,93.19,93.36,93.11,93.12,10600.0,77.506,77.6474,77.4394,77.4478,10600.0
2014-10-08 12:50:00,93.12,93.19,93.08,93.14,111200.0,77.4478,77.506,77.4145,77.4644,111200.0
2014-10-08 13:00:00,93.16,93.31,93.11,93.13,15200.0,77.481,77.6058,77.4394,77.4561,15200.0
2014-10-08 13:10:00,93.08,93.15,93.06,93.13,18400.0,77.4145,77.4727,77.3979,77.4561,18400.0
2014-10-08 13:20:00,93.06,93.19,93.06,93.14,13000.0,77.3979,77.506,77.3979,77.4644,13000.0
2014-10-08 13:30:00,93.16,93.3,93.16,93.27,9200.0,77.481,77.5975,77.481,77.5725,9200.0
2014-10-08 13:40:00,93.24,93.6,93.16,93.6,33000.0,77.5476,77.847,77.481,77.847,33000.0
2014-10-08 13:50:00,93.6,93.76,93.6,93.73,37800.0,77.847,77.9801,77.847,77.9551,37800.0
2014-10-08 14:00:00,93.74,94.1,93.72,94.1,36000.0,77.9634,78.2628,77.9468,78.2628,36000.0
2014-10-08 14:10:00,94.1,94.36,94.1,94.36,48400.0,78.2628,78.4791,78.2628,78.4791,48400.0
2014-10-08 14:20:00,94.35,94.6,94.35,94.55,34000.0,78.4708,78.6787,78.4708,78.6371,34000.0
2014-10-08 14:30:00,94.55,94.76,94.55,94.6,53600.0,78.6371,78.8118,78.6371,78.6787,53600.0
2014-10-08 14:40:00,94.61,94.64,94.26,94.26,30800.0,78.687,78.7119,78.3959,78.3959,30800.0
2014-10-08 14:50:00,94.25,94.33,94.0,94.11,46600.0,78.3876,78.4541,78.1797,78.2711,46600.0
2014-10-08 15:00:00,94.22,94.56,94.22,94.51,44000.0,78.3626,78.6454,78.3626,78.6038,44000.0
2014-10-08 15:10:00,94.48,94.5,94.36,94.39,75000.0,78.5789,78.5955,78.4791,78.504,75000.0
2014-10-08 15:20:00,94.36,94.66,94.36,94.57,60000.0,78.4791,78.7286,78.4791,78.6537,60000.0
2014-10-08 15:30:00,94.57,94.79,94.48,94.77,189200.0,78.6537,78.8367,78.5789,78.8201,189200.0
2014-10-08 15:40:00,94.77,94.88,94.77,94.81,65400.0,78.8201,78.9116,78.8201,78.8533,65400.0
2014-10-08 15:50:00,94.81,94.83,94.63,94.73,226600.0,78.8533,78.87,78.7036,78.7868,226600.0
2014-10-09 09:30:00,95.0,95.13,94.51,94.61,76000.0,79.0114,79.1195,78.6038,78.687,76000.0
2014-10-09 09:40:00,94.63,94.65,94.23,94.23,22800.0,78.7036,78.7203,78.371,78.371,22800.0
2014-10-09 09:50:00,94.25,94.31,94.03,94.05,13800.0,78.3876,78.4375,78.2046,78.2212,13800.0
2014-10-09 10:00:00,94.13,94.22,93.9,94.02,30000.0,78.2878,78.3626,78.0965,78.1963,30000.0
2014-10-09 10:10:00,93.95,94.33,93.82,94.33,56000.0,78.1381,78.4541,78.03,78.4541,56000.0
2014-10-09 10:20:00,94.3,94.48,94.17,94.43,77600.0,78.4292,78.5789,78.3211,78.5373,77600.0
2014-10-09 10:30:00,94.37,94.42,94.06,94.18,48400.0,78.4874,78.529,78.2296,78.3294,48400.0
2014-10-09 10:40:00,94.16,94.26,94.06,94.06,92400.0,78.3127,78.3959,78.2296,78.2296,92400.0
2014-10-09 10:50:00,94.03,94.19,93.97,94.19,19600.0,78.2046,78.3377,78.1547,78.3377,19600.0
2014-10-09 11:00:00,94.13,94.14,93.89,94.05,20600.0,78.2878,78.2961,78.0882,78.2212,20600.0
2014-10-09 11:10:00,94.1,94.27,94.03,94.22,13000.0,78.2628,78.4042,78.2046,78.3626,13000.0
2014-10-09 11:20:00,94.23,94.36,94.12,94.16,38600.0,78.371,78.4791,78.2795,78.3127,38600.0
2014-10-09 11:30:00,94.18,94.22,93.92,93.92,74000.0,78.3294,78.3626,78.1131,78.1131,74000.0
2014-10-09 11:40:00,93.88,93.91,93.58,93.6,21800.0,78.0799,78.1048,77.8303,77.847,21800.0
2014-10-09 11:50:00,93.58,93.67,93.36,93.62,21600.0,77.8303,77.9052,77.6474,77.8636,21600.0
2014-10-09 12:00:00,93.58,93.68,93.49,93.51,12600.0,77.8303,77.9135,77.7555,77.7721,12600.0
2014-10-09 12:10:00,93.55,93.61,93.2,93.3,15200.0,77.8054,77.8553,77.5143,77.5975,15200.0
2014-10-09 12:20:00,93.33,93.36,93.07,93.11,18800.0,77.6224,77.6474,77.4062,77.4394,18800.0
2014-10-09 12:30:00,93.08,93.27,93.0,93.21,32800.0,77.4145,77.5725,77.348,77.5226,32800.0
2014-10-09 12:40:00,93.18,93.42,93.11,93.42,26200.0,77.4977,77.6973,77.4394,77.6973,26200.0
2014-10-09 12:50:00,93.38,93.63,93.32,93.56,51200.0,77.664,77.8719,77.6141,77.8137,51200.0
2014-10-09 13:00:00,93.56,93.56,93.09,93.13,36000.0,77.8137,77.8137,77.4228,77.4561,36000.0
2014-10-09 13:10:00,93.17,93.38,93.07,93.33,34400.0,77.4894,77.664,77.4062,77.6224,34400.0
2014-10-09 13:20:00,93.33,93.84,93.33,93.58,45000.0,77.6224,78.0466,77.6224,77.8303,45000.0
2014-10-09 13:30:00,93.58,94.04,93.52,94.04,61000.0,77.8303,78.2129,77.7804,78.2129,61000.0
2014-10-09 13:40:00,93.99,94.01,93.85,93.89,86400.0,78.1713,78.188,78.0549,78.0882,86400.0
2014-10-09 13:50:00,93.94,93.96,93.64,93.76,74400.0,78.1298,78.1464,77.8802,77.9801,74400.0
2014-10-09 14:00:00,93.73,93.73,93.48,93.6,46600.0,77.9551,77.9551,77.7472,77.847,46600.0
2014-10-09 14:10:00,93.61,93.62,93.28,93.34,39600.0,77.8553,77.8636,77.5808,77.6307,39600.0
2014-10-09 14:20:00,93.32,93.32,93.14,93.19,25400.0,77.6141,77.6141,77.4644,77.506,25400.0
2014-10-09 14:30:00,93.16,93.33,92.99,93.26,41600.0,77.481,77.6224,77.3396,77.5642,41600.0
2014-10-09 14:40:00,93.23,93.3,93.06,93.1,34400.0,77.5393,77.5975,77.3979,77.4311,34400.0
2014-10-09 14:50:00,93.11,93.25,92.99,92.99,36600.0,77.4394,77.5559,77.3396,77.3396,36600.0
2014-10-09 15:00:00,92.98,93.05,92.81,92.86,41200.0,77.3313,77.3895,77.1899,77.2315,41200.0
2014-10-09 15:10:00,92.86,93.27,92.86,93.14,52400.0,77.2315,77.5725,77.2315,77.4644,52400.0
2014-10-09 15:20:00,93.13,93.33,93.04,93.14,57000.0,77.4561,77.6224,77.3812,77.4644,57000.0
2014-10-09 15:30:00,93.19,93.44,93.17,93.31,33800.0,77.506,77.7139,77.4894,77.6058,33800.0
2014-10-09 15:40:00,93.33,93.36,93.05,93.14,64800.0,77.6224,77.6474,77.3895,77.4644,64800.0
2014-10-09 15:50:00,93.1,93.23,93.0,93.03,86200.0,77.4311,77.5393,77.348,77.3729,86200.0
2014-10-10 09:30:00,92.89,93.14,92.52,93.04,53400.0,77.2565,77.4644,76.9487,77.3812,53400.0
2014-10-10 09:40:00,93.12,93.71,93.12,93.57,28600.0,77.4478,77.9385,77.4478,77.822,28600.0
2014-10-10 09:50:00,93.46,93.46,93.03,93.05,23400.0,77.7305,77.7305,77.3729,77.3895,23400.0
2014-10-10 10:00:00,93.1,93.1,92.37,92.44,43000.0,77.4311,77.4311,76.824,76.8822,43000.0
2014-10-10 10:10:00,92.4,92.78,92.33,92.56,75200.0,76.8489,77.165,76.7907,76.982,75200.0
2014-10-10 10:20:00,92.52,92.53,92.04,92.25,31600.0,76.9487,76.9571,76.5495,76.7242,31600.0
2014-10-10 10:30:00,92.27,92.36,92.05,92.23,62800.0,76.7408,76.8157,76.5578,76.7076,62800.0
2014-10-10 10:40:00,92.22,92.36,92.1,92.31,39800.0,76.6992,76.8157,76.5994,76.7741,39800.0
2014-10-10 10:50:00,92.24,92.56,92.2,92.31,38000.0,76.7159,76.982,76.6826,76.7741,38000.0
2014-10-10 11:00:00,92.4,92.64,92.38,92.58,22200.0,76.8489,77.0486,76.8323,76.9986,22200.0
2014-10-10 11:10:00,92.65,92.65,92.17,92.24,24600.0,77.0569,77.0569,76.6577,76.7159,24600.0
2014-10-10 11:20:00,92.27,92.32,91.93,91.97,28800.0,76.7408,76.7824,76.458,76.4913,28800.0
2014-10-10 11:30:00,91.93,92.17,91.86,92.13,25200.0,76.458,76.6577,76.3998,76.6244,25200.0
2014-10-10 11:40:00,92.15,92.16,91.85,92.14,19400.0,76.641,76.6493,76.3915,76.6327,19400.0
2014-10-10 11:50:00,92.2,92.31,92.04,92.16,53200.0,76.6826,76.7741,76.5495,76.6493,53200.0
2014-10-10 12:00:00,92.19,92.58,92.15,92.54,25200.0,76.6743,76.9986,76.641,76.9654,25200.0
2014-10-10 12:10:00,92.54,92.83,92.5,92.57,45800.0,76.9654,77.2066,76.9321,76.9903,45800.0
2014-10-10 12:20:00,92.56,92.74,92.45,92.61,21400.0,76.982,77.1317,76.8905,77.0236,21400.0
2014-10-10 12:30:00,92.64,92.98,92.45,92.5,16000.0,77.0486,77.3313,76.8905,76.9321,16000.0
2014-10-10 12:40:00,92.51,92.75,92.49,92.69,10800.0,76.9404,77.14,76.9238,77.0901,10800.0
2014-10-10 12:50:00,92.71,92.73,92.58,92.58,90200.0,77.1068,77.1234,76.9986,76.9986,90200.0
2014-10-10 13:00:00,92.64,92.65,92.39,92.6,27000.0,77.0486,77.0569,76.8406,77.0153,27000.0
2014-10-10 13:10:00,92.59,92.64,92.38,92.45,35600.0,77.007,77.0486,76.8323,76.8905,35600.0
2014-10-10 13:20:00,92.46,92.52,92.31,92.36,15000.0,76.8988,76.9487,76.7741,76.8157,15000.0
2014-10-10 13:30:00,92.39,92.72,92.36,92.61,13600.0,76.8406,77.1151,76.8157,77.0236,13600.0
2014-10-10 13:40:00,92.61,92.62,92.33,92.48,16200.0,77.0236,77.0319,76.7907,76.9155,16200.0
2014-10-10 13:50:00,92.41,92.57,92.39,92.5,10400.0,76.8573,76.9903,76.8406,76.9321,10400.0
2014-10-10 14:00:00,92.6,92.62,92.42,92.5,13800.0,77.0153,77.0319,76.8656,76.9321,13800.0
2014-10-10 14:10:00,92.5,92.57,92.42,92.57,29800.0,76.9321,76.9903,76.8656,76.9903,29800.0
2014-10-10 14:20:00,92.53,92.6,92.51,92.57,19400.0,76.9571,77.0153,76.9404,76.9903,19400.0
2014-10-10 14:30:00,92.56,92.63,92.36,92.42,9200.0,76.982,77.0402,76.8157,76.8656,9200.0
2014-10-10 14:40:00,92.35,92.48,92.28,92.35,18200.0,76.8074,76.9155,76.7491,76.8074,18200.0
2014-10-10 14:50:00,92.39,92.47,92.37,92.37,26800.0,76.8406,76.9072,76.824,76.824,26800.0
2014-10-10 15:00:00,92.36,92.42,92.22,92.25,52000.0,76.8157,76.8656,76.6992,76.7242,52000.0
2014-10-10 15:10:00,92.25,92.39,92.17,92.24,26400.0,76.7242,76.8406,76.6577,76.7159,26400.0
2014-10-10 15:20:00,92.21,92.28,92.11,92.15,24600.0,76.6909,76.7491,76.6078,76.641,24600.0
2014-10-10 15:30:00,92.17,92.25,92.08,92.14,29000.0,76.6577,76.7242,76.5828,76.6327,29000.0
2014-10-10 15:40:00,92.16,92.16,91.86,91.88,81600.0,76.6493,76.6493,76.3998,76.4165,81600.0
2014-10-10 15:50:00,91.88,91.9,91.73,91.82,163000.0,76.4165,76.4331,76.2917,76.3666,163000.0
2014-10-13 09:30:00,91.64,92.0,91.14,91.84,42200.0,76.2169,76.5163,75.801,76.3832,42200.0
2014-10-13 09:40:00,91.94,91.94,91.12,91.13,95200.0,76.4664,76.4664,75.7844,75.7927,95200.0
2014-10-13 09:50:00,91.17,91.19,90.44,90.8,56000.0,75.826,75.8426,75.2188,75.5182,56000.0
2014-10-13 10:00:00,90.99,91.52,90.85,91.01,105800.0,75.6762,76.117,75.5598,75.6929,105800.0
2014-10-13 10:10:00,91.03,91.1,90.43,90.51,179200.0,75.7095,75.7677,75.2105,75.277,179200.0
2014-10-13 10:20:00,90.52,90.75,90.21,90.26,27800.0,75.2854,75.4766,75.0275,75.0691,27800.0
2014-10-13 10:30:00,90.26,90.63,90.21,90.6,23600.0,75.0691,75.3768,75.0275,75.3519,23600.0
2014-10-13 10:40:00,90.51,90.53,90.14,90.16,26400.0,75.277,75.2937,74.9693,74.9859,26400.0
2014-10-13 10:50:00,90.25,90.64,90.14,90.52,26200.0,75.0608,75.3852,74.9693,75.2854,26200.0
2014-10-13 11:00:00,90.47,90.85,90.36,90.63,20400.0,75.2438,75.5598,75.1523,75.3768,20400.0
2014-10-13 11:10:00,90.61,90.61,90.25,90.25,82600.0,75.3602,75.3602,75.0608,75.0608,82600.0
2014-10-13 11:20:00,90.2,90.74,90.2,90.53,44200.0,75.0192,75.4683,75.0192,75.2937,44200.0
2014-10-13 11:30:00,90.6,90.75,90.42,90.44,18800.0,75.3519,75.4766,75.2022,75.2188,18800.0
2014-10-13 11:40:00,90.49,90.72,90.48,90.63,31200.0,75.2604,75.4517,75.2521,75.3768,31200.0
2014-10-13 11:50:00,90.65,90.72,90.44,90.45,29400.0,75.3935,75.4517,75.2188,75.2271,29400.0
2014-10-13 12:00:00,90.52,90.58,90.36,90.47,58600.0,75.2854,75.3353,75.1523,75.2438,58600.0
2014-10-13 12:10:00,90.47,90.61,90.31,90.55,21600.0,75.2438,75.3602,75.1107,75.3103,21600.0
2014-10-13 12:20:00,90.64,90.8,90.51,90.8,15200.0,75.3852,75.5182,75.277,75.5182,15200.0
2014-10-13 12:30:00,90.78,91.01,90.75,90.92,17000.0,75.5016,75.6929,75.4766,75.618,17000.0
2014-10-13 12:40:00,90.94,91.05,90.86,90.86,30000.0,75.6347,75.7262,75.5681,75.5681,30000.0
2014-10-13 12:50:00,90.84,90.93,90.82,90.82,15200.0,75.5515,75.6263,75.5349,75.5349,15200.0
2014-10-13 13:00:00,90.85,90.92,90.79,90.84,14200.0,75.5598,75.618,75.5099,75.5515,14200.0
2014-10-13 13:10:00,90.86,90.86,90.42,90.56,15000.0,75.5681,75.5681,75.2022,75.3186,15000.0
2014-10-13 13:20:00,90.56,90.81,90.56,90.81,20800.0,75.3186,75.5265,75.3186,75.5265,20800.0
2014-10-13 13:30:00,90.79,90.97,90.71,90.87,19600.0,75.5099,75.6596,75.4434,75.5764,19600.0
2014-10-13 13:40:00,90.92,90.92,90.61,90.61,13600.0,75.618,75.618,75.3602,75.3602,13600.0
2014-10-13 13:50:00,90.61,90.73,90.44,90.6,27000.0,75.3602,75.46,75.2188,75.3519,27000.0
2014-10-13 14:00:00,90.58,90.66,90.44,90.66,69200.0,75.3353,75.4018,75.2188,75.4018,69200.0
2014-10-13 14:10:00,90.61,90.64,90.37,90.44,27000.0,75.3602,75.3852,75.1606,75.2188,27000.0
2014-10-13 14:20:00,90.38,90.47,90.32,90.4,40600.0,75.1689,75.2438,75.119,75.1855,40600.0
2014-10-13 14:30:00,90.37,90.38,90.17,90.3,19400.0,75.1606,75.1689,74.9943,75.1024,19400.0
2014-10-13 14:40:00,90.27,90.3,90.15,90.18,21000.0,75.0774,75.1024,74.9776,75.0026,21000.0
2014-10-13 14:50:00,90.17,90.25,89.75,89.8,54600.0,74.9943,75.0608,74.6449,74.6865,54600.0
2014-10-13 15:00:00,89.8,89.89,89.5,89.63,47400.0,74.6865,74.7614,74.437,74.5451,47400.0
2014-10-13 15:10:00,89.6,89.64,89.47,89.5,71000.0,74.5202,74.5535,74.4121,74.437,71000.0
2014-10-13 15:20:00,89.5,89.52,89.26,89.28,58800.0,74.437,74.4537,74.2374,74.254,58800.0
2014-10-13 15:30:00,89.26,89.27,88.55,88.58,112000.0,74.2374,74.2457,73.6469,73.6719,112000.0
2014-10-13 15:40:00,88.61,88.83,88.23,88.35,133800.0,73.6968,73.8798,73.3808,73.4806,133800.0
2014-10-13 15:50:00,88.34,88.41,88.09,88.3,279600.0,73.4722,73.5305,73.2643,73.439,279600.0
2014-10-14 09:30:00,88.56,88.98,88.4,88.63,49800.0,73.6552,74.0045,73.5221,73.7134,49800.0
2014-10-14 09:40:00,88.77,88.86,88.45,88.49,30600.0,73.8299,73.9047,73.5637,73.597,30600.0
2014-10-14 09:50:00,88.59,88.62,88.18,88.26,40600.0,73.6802,73.7051,73.3392,73.4057,40600.0
2014-10-14 10:00:00,88.36,88.77,88.18,88.56,35800.0,73.4889,73.8299,73.3392,73.6552,35800.0
2014-10-14 10:10:00,88.5,88.62,88.13,88.13,25200.0,73.6053,73.7051,73.2976,73.2976,25200.0
2014-10-14 10:20:00,88.05,88.26,87.77,88.11,94000.0,73.2311,73.4057,72.9982,73.281,94000.0
2014-10-14 10:30:00,88.11,88.17,87.93,87.93,71400.0,73.281,73.3309,73.1313,73.1313,71400.0
2014-10-14 10:40:00,87.98,88.01,87.71,87.89,34400.0,73.1728,73.1978,72.9483,73.098,34400.0
2014-10-14 10:50:00,87.94,88.28,87.93,88.06,77200.0,73.1396,73.4223,73.1313,73.2394,77200.0
2014-10-14 11:00:00,88.12,88.29,87.96,88.14,53800.0,73.2893,73.4307,73.1562,73.3059,53800.0
2014-10-14 11:10:00,88.14,88.67,88.14,88.54,31000.0,73.3059,73.7467,73.3059,73.6386,31000.0
2014-10-14 11:20:00,88.55,88.55,88.26,88.36,27800.0,73.6469,73.6469,73.4057,73.4889,27800.0
2014-10-14 11:30:00,88.32,88.73,88.32,88.69,27200.0,73.4556,73.7966,73.4556,73.7633,27200.0
2014-10-14 11:40:00,88.7,89.48,88.7,89.44,61400.0,73.7717,74.4204,73.7717,74.3871,61400.0
2014-10-14 11:50:00,89.39,89.6,89.27,89.4,24600.0,74.3455,74.5202,74.2457,74.3538,24600.0
2014-10-14 12:00:00,89.43,89.6,89.3,89.42,55400.0,74.3788,74.5202,74.2707,74.3705,55400.0
2014-10-14 12:10:00,89.38,89.64,89.33,89.51,57200.0,74.3372,74.5535,74.2956,74.4453,57200.0
2014-10-14 12:20:00,89.53,89.64,89.42,89.45,24200.0,74.462,74.5535,74.3705,74.3954,24200.0
2014-10-14 12:30:00,89.4,89.4,89.17,89.22,17200.0,74.3538,74.3538,74.1626,74.2041,17200.0
2014-10-14 12:40:00,89.22,89.63,89.11,89.63,15600.0,74.2041,74.5451,74.1127,74.5451,15600.0
2014-10-14 12:50:00,89.55,89.72,89.52,89.67,25200.0,74.4786,74.62,74.4537,74.5784,25200.0
2014-10-14 13:00:00,89.68,89.89,89.56,89.84,15400.0,74.5867,74.7614,74.4869,74.7198,15400.0
2014-10-14 13:10:00,89.84,89.98,89.7,89.75,29200.0,74.7198,74.8362,74.6034,74.6449,29200.0
2014-10-14 13:20:00,89.65,89.7,89.41,89.52,16600.0,74.5618,74.6034,74.3622,74.4537,16600.0
2014-10-14 13:30:00,89.57,89.69,89.33,89.4,20400.0,74.4952,74.595,74.2956,74.3538,20400.0
2014-10-14 13:40:00,89.39,89.51,89.14,89.51,23400.0,74.3455,74.4453,74.1376,74.4453,23400.0
2014-10-14 13:50:00,89.56,89.74,89.44,89.74,21600.0,74.4869,74.6366,74.3871,74.6366,21600.0
2014-10-14 14:00:00,89.73,89.89,89.71,89.77,35400.0,74.6283,74.7614,74.6117,74.6616,35400.0
2014-10-14 14:10:00,89.78,89.97,89.75,89.85,46800.0,74.6699,74.8279,74.6449,74.7281,46800.0
2014-10-14 14:20:00,89.87,89.88,89.56,89.64,35000.0,74.7447,74.7531,74.4869,74.5535,35000.0
2014-10-14 14:30:00,89.66,89.77,89.42,89.64,44000.0,74.5701,74.6616,74.3705,74.5535,44000.0
2014-10-14 14:40:00,89.61,89.8,89.58,89.71,36400.0,74.5285,74.6865,74.5036,74.6117,36400.0
2014-10-14 14:50:00,89.74,89.79,89.38,89.39,57600.0,74.6366,74.6782,74.3372,74.3455,57600.0
2014-10-14 15:00:00,89.42,89.56,89.11,89.14,30600.0,74.3705,74.4869,74.1127,74.1376,30600.0
2014-10-14 15:10:00,89.2,89.27,88.99,88.99,27200.0,74.1875,74.2457,74.0129,74.0129,27200.0
2014-10-14 15:20:00,88.96,88.99,88.64,88.89,68400.0,73.9879,74.0129,73.7218,73.9297,68400.0
2014-10-14 15:30:00,88.91,89.0,88.58,88.97,74800.0,73.9463,74.0212,73.6719,73.9962,74800.0
2014-10-14 15:40:00,89.02,89.1,88.55,88.95,124800.0,74.0378,74.1043,73.6469,73.9796,124800.0
2014-10-14 15:50:00,88.96,89.12,88.66,88.82,166200.0,73.9879,74.121,73.7384,73.8715,166200.0
2014-10-15 09:30:00,87.69,87.69,86.99,87.12,57200.0,72.9316,72.9316,72.3495,72.4576,57200.0
2014-10-15 09:40:00,87.12,87.58,86.51,87.51,159200.0,72.4576,72.8402,71.9502,72.7819,159200.0
2014-10-15 09:50:00,87.47,87.96,87.16,87.8,92400.0,72.7487,73.1562,72.4908,73.0231,92400.0
2014-10-15 10:00:00,87.97,88.58,87.89,88.46,60400.0,73.1645,73.6719,73.098,73.5721,60400.0
2014-10-15 10:10:00,88.33,88.98,88.3,88.47,55200.0,73.4639,74.0045,73.439,73.5804,55200.0
2014-10-15 10:20:00,88.5,88.88,88.26,88.56,67200.0,73.6053,73.9214,73.4057,73.6552,67200.0
2014-10-15 10:30:00,88.57,88.57,88.1,88.31,33400.0,73.6635,73.6635,73.2726,73.4473,33400.0
2014-10-15 10:40:00,88.19,88.39,87.7,87.88,74800.0,73.3475,73.5138,72.94,73.0897,74800.0
2014-10-15 10:50:00,87.83,88.16,87.83,88.1,51000.0,73.0481,73.3225,73.0481,73.2726,51000.0
2014-10-15 11:00:00,88.09,88.68,87.86,88.67,44000.0,73.2643,73.755,73.073,73.7467,44000.0
2014-10-15 11:10:00,88.67,88.89,88.11,88.22,74600.0,73.7467,73.9297,73.281,73.3724,74600.0
2014-10-15 11:20:00,88.19,88.19,87.65,87.7,33600.0,73.3475,73.3475,72.8984,72.94,33600.0
2014-10-15 11:30:00,87.7,87.83,87.42,87.67,63200.0,72.94,73.0481,72.7071,72.915,63200.0
2014-10-15 11:40:00,87.69,87.73,87.39,87.58,33200.0,72.9316,72.9649,72.6821,72.8402,33200.0
2014-10-15 11:50:00,87.46,87.85,87.44,87.85,49800.0,72.7404,73.0647,72.7237,73.0647,49800.0
2014-10-15 12:00:00,87.78,88.06,87.74,87.99,77000.0,73.0065,73.2394,72.9732,73.1812,77000.0
2014-10-15 12:10:00,87.95,88.0,87.66,87.66,25800.0,73.1479,73.1895,72.9067,72.9067,25800.0
2014-10-15 12:20:00,87.69,87.88,87.49,87.64,27800.0,72.9316,73.0897,72.7653,72.8901,27800.0
2014-10-15 12:30:00,87.58,87.61,87.4,87.51,25400.0,72.8402,72.8651,72.6905,72.7819,25400.0
2014-10-15 12:40:00,87.54,87.6,87.11,87.5,40600.0,72.8069,72.8568,72.4493,72.7736,40600.0
2014-10-15 12:50:00,87.54,87.68,87.32,87.48,41000.0,72.8069,72.9233,72.6239,72.757,41000.0
2014-10-15 13:00:00,87.44,87.67,87.36,87.61,46800.0,72.7237,72.915,72.6572,72.8651,46800.0
2014-10-15 13:10:00,87.6,87.66,87.34,87.41,73800.0,72.8568,72.9067,72.6405,72.6988,73800.0
2014-10-15 13:20:00,87.42,87.44,86.88,87.11,34800.0,72.7071,72.7237,72.258,72.4493,34800.0
2014-10-15 13:30:00,87.01,87.26,86.86,87.2,70600.0,72.3661,72.574,72.2413,72.5241,70600.0
2014-10-15 13:40:00,87.17,87.72,87.13,87.72,23000.0,72.4992,72.9566,72.4659,72.9566,23000.0
2014-10-15 13:50:00,87.81,87.97,87.64,87.68,45600.0,73.0314,73.1645,72.8901,72.9233,45600.0
2014-10-15 14:00:00,87.52,87.81,87.35,87.67,33200.0,72.7903,73.0314,72.6489,72.915,33200.0
2014-10-15 14:10:00,87.66,88.13,87.56,88.05,30200.0,72.9067,73.2976,72.8235,73.2311,30200.0
2014-10-15 14:20:00,88.02,88.24,87.87,88.1,50000.0,73.2061,73.3891,73.0813,73.2726,50000.0
2014-10-15 14:30:00,88.11,88.83,88.01,88.76,60800.0,73.281,73.8798,73.1978,73.8216,60800.0
2014-10-15 14:40:00,88.78,88.88,88.48,88.72,43800.0,73.8382,73.9214,73.5887,73.7883,43800.0
2014-10-15 14:50:00,88.71,89.03,88.67,88.95,56400.0,73.78,74.0461,73.7467,73.9796,56400.0
2014-10-15 15:00:00,89.03,89.33,88.92,89.16,70600.0,74.0461,74.2956,73.9546,74.1542,70600.0
2014-10-15 15:10:00,89.12,89.45,88.98,89.14,97000.0,74.121,74.3954,74.0045,74.1376,97000.0
2014-10-15 15:20:00,89.22,89.71,89.01,89.68,110400.0,74.2041,74.6117,74.0295,74.5867,110400.0
2014-10-15 15:30:00,89.69,90.56,89.6,90.38,184400.0,74.595,75.3186,74.5202,75.1689,184400.0
2014-10-15 15:40:00,90.43,90.57,89.76,89.91,211400.0,75.2105,75.3269,74.6533,74.778,211400.0
2014-10-15 15:50:00,89.92,90.44,89.89,90.29,237000.0,74.7863,75.2188,74.7614,75.0941,237000.0
2014-10-16 09:30:00,86.95,89.36,85.78,89.24,112200.0,72.3162,74.3206,71.3431,74.2208,112200.0
2014-10-16 09:40:00,89.21,90.5,88.02,88.31,127000.0,74.1958,75.2687,73.2061,73.4473,127000.0
2014-10-16 09:50:00,88.48,90.5,88.46,89.56,170600.0,73.5887,75.2687,73.5721,74.4869,170600.0
2014-10-16 10:00:00,89.6,89.75,88.9,88.95,100800.0,74.5202,74.6449,73.938,73.9796,100800.0
2014-10-16 10:10:00,88.95,89.02,88.2,88.48,93200.0,73.9796,74.0378,73.3558,73.5887,93200.0
2014-10-16 10:20:00,88.54,88.95,88.17,88.48,128800.0,73.6386,73.9796,73.3309,73.5887,128800.0
2014-10-16 10:30:00,88.54,89.63,88.46,89.63,67600.0,73.6386,74.5451,73.5721,74.5451,67600.0
2014-10-16 10:40:00,89.53,90.2,89.05,89.95,90200.0,74.462,75.0192,74.0628,74.8113,90200.0
2014-10-16 10:50:00,89.98,90.61,89.74,89.86,62200.0,74.8362,75.3602,74.6366,74.7364,62200.0
2014-10-16 11:00:00,89.77,89.78,89.15,89.26,106600.0,74.6616,74.6699,74.1459,74.2374,106600.0
2014-10-16 11:10:00,89.27,90.1,89.2,89.71,52000.0,74.2457,74.936,74.1875,74.6117,52000.0
2014-10-16 11:20:00,89.66,90.23,89.58,89.91,25400.0,74.5701,75.0442,74.5036,74.778,25400.0
2014-10-16 11:30:00,89.89,89.89,88.57,88.63,69800.0,74.7614,74.7614,73.6635,73.7134,69800.0
2014-10-16 11:40:00,88.63,88.77,88.32,88.36,67800.0,73.7134,73.8299,73.4556,73.4889,67800.0
2014-10-16 11:50:00,88.3,88.64,88.26,88.51,81600.0,73.439,73.7218,73.4057,73.6136,81600.0
2014-10-16 12:00:00,88.53,88.96,88.39,88.92,56200.0,73.6303,73.9879,73.5138,73.9546,56200.0
2014-10-16 12:10:00,88.89,89.71,88.89,89.55,77400.0,73.9297,74.6117,73.9297,74.4786,77400.0
2014-10-16 12:20:00,89.45,89.73,89.11,89.52,34400.0,74.3954,74.6283,74.1127,74.4537,34400.0
2014-10-16 12:30:00,89.52,89.63,89.25,89.41,42600.0,74.4537,74.5451,74.2291,74.3622,42600.0
2014-10-16 12:40:00,89.49,89.63,89.14,89.63,43600.0,74.4287,74.5451,74.1376,74.5451,43600.0
2014-10-16 12:50:00,89.58,89.78,89.41,89.64,25800.0,74.5036,74.6699,74.3622,74.5535,25800.0
2014-10-16 13:00:00,89.76,89.8,89.51,89.72,18800.0,74.6533,74.6865,74.4453,74.62,18800.0
2014-10-16 13:10:00,89.72,89.86,89.53,89.61,27800.0,74.62,74.7364,74.462,74.5285,27800.0
2014-10-16 13:20:00,89.66,89.89,89.53,89.75,25600.0,74.5701,74.7614,74.462,74.6449,25600.0
2014-10-16 13:30:00,89.7,90.24,89.52,90.08,35800.0,74.6034,75.0525,74.4537,74.9194,35800.0
2014-10-16 13:40:00,90.08,90.44,89.77,90.32,59600.0,74.9194,75.2188,74.6616,75.119,59600.0
2014-10-16 13:50:00,90.22,90.26,89.39,89.75,46600.0,75.0358,75.0691,74.3455,74.6449,46600.0
2014-10-16 14:00:00,89.76,90.01,89.58,89.82,54600.0,74.6533,74.8612,74.5036,74.7032,54600.0
2014-10-16 14:10:00,89.95,89.97,89.5,89.56,44600.0,74.8113,74.8279,74.437,74.4869,44600.0
2014-10-16 14:20:00,89.56,89.67,89.29,89.52,40000.0,74.4869,74.5784,74.2624,74.4537,40000.0
2014-10-16 14:30:00,89.44,90.15,89.43,90.01,157800.0,74.3871,74.9776,74.3788,74.8612,157800.0
2014-10-16 14:40:00,90.05,90.3,89.86,89.9,126800.0,74.8945,75.1024,74.7364,74.7697,126800.0
2014-10-16 14:50:00,89.85,90.22,89.76,90.14,51600.0,74.7281,75.0358,74.6533,74.9693,51600.0
2014-10-16 15:00:00,90.14,90.55,89.66,90.55,118400.0,74.9693,75.3103,74.5701,75.3103,118400.0
2014-10-16 15:10:00,90.51,91.32,90.51,91.24,135400.0,75.277,75.9507,75.277,75.8842,135400.0
2014-10-16 15:20:00,91.24,91.75,91.0,91.14,144600.0,75.8842,76.3083,75.6846,75.801,144600.0
2014-10-16 15:30:00,91.09,91.14,90.64,90.75,128200.0,75.7594,75.801,75.3852,75.4766,128200.0
2014-10-16 15:40:00,90.77,91.11,90.75,90.92,197400.0,75.4933,75.7761,75.4766,75.618,197400.0
2014-10-16 15:50:00,90.92,91.05,90.86,90.89,271800.0,75.618,75.7262,75.5681,75.5931,271800.0
2014-10-17 09:30:00,92.32,92.6,91.83,92.42,130000.0,76.7824,77.0153,76.3749,76.8656,130000.0
2014-10-17 09:40:00,92.49,92.72,92.0,92.21,204000.0,76.9238,77.1151,76.5163,76.6909,204000.0
2014-10-17 09:50:00,92.19,93.0,92.19,93.0,56200.0,76.6743,77.348,76.6743,77.348,56200.0
2014-10-17 10:00:00,93.0,93.28,92.79,93.08,84400.0,77.348,77.5808,77.1733,77.4145,84400.0
2014-10-17 10:10:00,93.05,93.81,92.88,93.72,98600.0,77.3895,78.0216,77.2482,77.9468,98600.0
2014-10-17 10:20:00,93.72,94.11,93.67,94.11,87200.0,77.9468,78.2711,77.9052,78.2711,87200.0
2014-10-17 10:30:00,94.11,94.11,93.33,93.33,124000.0,78.2711,78.2711,77.6224,77.6224,124000.0
2014-10-17 10:40:00,93.36,93.69,93.21,93.31,96600.0,77.6474,77.9218,77.5226,77.6058,96600.0
2014-10-17 10:50:00,93.31,93.62,93.27,93.6,56600.0,77.6058,77.8636,77.5725,77.847,56600.0
2014-10-17 11:00:00,93.57,93.61,93.33,93.42,48800.0,77.822,77.8553,77.6224,77.6973,48800.0
2014-10-17 11:10:00,93.4,93.68,93.38,93.6,49200.0,77.6806,77.9135,77.664,77.847,49200.0
2014-10-17 11:20:00,93.6,93.7,93.4,93.4,48000.0,77.847,77.9302,77.6806,77.6806,48000.0
2014-10-17 11:30:00,93.41,93.63,93.36,93.63,54600.0,77.689,77.8719,77.6474,77.8719,54600.0
2014-10-17 11:40:00,93.58,93.82,93.49,93.78,29800.0,77.8303,78.03,77.7555,77.9967,29800.0
2014-10-17 11:50:00,93.8,93.95,93.5,93.5,46000.0,78.0133,78.1381,77.7638,77.7638,46000.0
2014-10-17 12:00:00,93.53,93.8,93.51,93.71,39200.0,77.7888,78.0133,77.7721,77.9385,39200.0
2014-10-17 12:10:00,93.71,93.78,93.55,93.64,52400.0,77.9385,77.9967,77.8054,77.8802,52400.0
2014-10-17 12:20:00,93.71,94.08,93.69,94.08,28400.0,77.9385,78.2462,77.9218,78.2462,28400.0
2014-10-17 12:30:00,94.03,94.19,93.88,93.94,36000.0,78.2046,78.3377,78.0799,78.1298,36000.0
2014-10-17 12:40:00,93.94,93.98,93.73,93.89,27000.0,78.1298,78.163,77.9551,78.0882,27000.0
2014-10-17 12:50:00,93.89,94.03,93.72,94.01,40600.0,78.0882,78.2046,77.9468,78.188,40600.0
2014-10-17 13:00:00,93.92,94.08,93.55,93.56,27000.0,78.1131,78.2462,77.8054,77.8137,27000.0
2014-10-17 13:10:00,93.5,93.55,93.27,93.46,39600.0,77.7638,77.8054,77.5725,77.7305,39600.0
2014-10-17 13:20:00,93.42,93.45,93.26,93.34,20200.0,77.6973,77.7222,77.5642,77.6307,20200.0
2014-10-17 13:30:00,93.31,93.83,93.24,93.7,49400.0,77.6058,78.0383,77.5476,77.9302,49400.0
2014-10-17 13:40:00,93.68,93.73,93.5,93.55,24600.0,77.9135,77.9551,77.7638,77.8054,24600.0
2014-10-17 13:50:00,93.5,93.72,93.47,93.62,39800.0,77.7638,77.9468,77.7389,77.8636,39800.0
2014-10-17 14:00:00,93.56,93.61,92.7,92.75,71200.0,77.8137,77.8553,77.0985,77.14,71200.0
2014-10-17 14:10:00,92.72,93.13,92.72,93.02,40600.0,77.1151,77.4561,77.1151,77.3646,40600.0
2014-10-17 14:20:00,93.01,93.13,92.85,93.04,42800.0,77.3563,77.4561,77.2232,77.3812,42800.0
2014-10-17 14:30:00,92.99,93.36,92.99,93.3,66000.0,77.3396,77.6474,77.3396,77.5975,66000.0
2014-10-17 14:40:00,93.27,93.92,93.27,93.67,63200.0,77.5725,78.1131,77.5725,77.9052,63200.0
2014-10-17 14:50:00,93.58,93.66,93.32,93.65,23200.0,77.8303,77.8969,77.6141,77.8886,23200.0
2014-10-17 15:00:00,93.63,93.82,93.29,93.78,63400.0,77.8719,78.03,77.5892,77.9967,63400.0
2014-10-17 15:10:00,93.74,94.17,93.69,94.11,90000.0,77.9634,78.3211,77.9218,78.2711,90000.0
2014-10-17 15:20:00,94.1,94.17,93.75,94.01,64400.0,78.2628,78.3211,77.9717,78.188,64400.0
2014-10-17 15:30:00,94.02,94.12,93.79,93.96,75800.0,78.1963,78.2795,78.005,78.1464,75800.0
2014-10-17 15:40:00,93.89,94.07,93.61,93.61,108800.0,78.0882,78.2379,77.8553,77.8553,108800.0
2014-10-17 15:50:00,93.63,93.68,93.39,93.57,309600.0,77.8719,77.9135,77.6723,77.822,309600.0
2014-10-20 09:30:00,93.89,94.07,93.54,93.61,95600.0,78.0882,78.2379,77.7971,77.8553,95600.0
2014-10-20 09:40:00,93.58,93.71,93.39,93.48,105600.0,77.8303,77.9385,77.6723,77.7472,105600.0
2014-10-20 09:50:00,93.48,93.79,93.41,93.61,71600.0,77.7472,78.005,77.689,77.8553,71600.0
2014-10-20 10:00:00,93.6,93.66,93.46,93.48,57200.0,77.847,77.8969,77.7305,77.7472,57200.0
2014-10-20 10:10:00,93.46,93.68,93.43,93.59,34400.0,77.7305,77.9135,77.7056,77.8387,34400.0
2014-10-20 10:20:00,93.58,94.0,93.55,93.93,55400.0,77.8303,78.1797,77.8054,78.1214,55400.0
2014-10-20 10:30:00,93.92,94.25,93.92,94.07,29400.0,78.1131,78.3876,78.1131,78.2379,29400.0
2014-10-20 10:40:00,94.04,94.13,93.92,93.92,19800.0,78.2129,78.2878,78.1131,78.1131,19800.0
2014-10-20 10:50:00,93.93,93.94,93.74,93.75,19800.0,78.1214,78.1298,77.9634,77.9717,19800.0
2014-10-20 11:00:00,93.76,94.17,93.68,94.11,44600.0,77.9801,78.3211,77.9135,78.2711,44600.0
2014-10-20 11:10:00,94.2,94.22,93.95,94.13,23600.0,78.346,78.3626,78.1381,78.2878,23600.0
2014-10-20 11:20:00,94.08,94.16,93.99,94.04,28000.0,78.2462,78.3127,78.1713,78.2129,28000.0
2014-10-20 11:30:00,94.0,94.49,93.98,94.26,61600.0,78.1797,78.5872,78.163,78.3959,61600.0
2014-10-20 11:40:00,94.29,94.38,94.2,94.3,30800.0,78.4209,78.4957,78.346,78.4292,30800.0
2014-10-20 11:50:00,94.31,94.53,94.28,94.49,41400.0,78.4375,78.6205,78.4125,78.5872,41400.0
2014-10-20 12:00:00,94.46,94.55,94.39,94.45,55200.0,78.5622,78.6371,78.504,78.5539,55200.0
2014-10-20 12:10:00,94.45,94.48,94.31,94.42,86000.0,78.5539,78.5789,78.4375,78.529,86000.0
2014-10-20 12:20:00,94.45,94.5,94.38,94.48,30200.0,78.5539,78.5955,78.4957,78.5789,30200.0
2014-10-20 12:30:00,94.46,94.54,94.32,94.5,32000.0,78.5622,78.6288,78.4458,78.5955,32000.0
2014-10-20 12:40:00,94.49,94.5,94.36,94.5,31200.0,78.5872,78.5955,78.4791,78.5955,31200.0
2014-10-20 12:50:00,94.53,94.61,94.39,94.49,31800.0,78.6205,78.687,78.504,78.5872,31800.0
2014-10-20 13:00:00,94.46,94.59,94.42,94.56,24800.0,78.5622,78.6704,78.529,78.6454,24800.0
2014-10-20 13:10:00,94.56,94.6,94.47,94.57,20800.0,78.6454,78.6787,78.5706,78.6537,20800.0
2014-10-20 13:20:00,94.59,94.7,94.48,94.58,34400.0,78.6704,78.7619,78.5789,78.662,34400.0
2014-10-20 13:30:00,94.61,94.63,94.5,94.55,17200.0,78.687,78.7036,78.5955,78.6371,17200.0
2014-10-20 13:40:00,94.54,94.6,94.49,94.53,31400.0,78.6288,78.6787,78.5872,78.6205,31400.0
2014-10-20 13:50:00,94.53,94.63,94.53,94.57,14800.0,78.6205,78.7036,78.6205,78.6537,14800.0
2014-10-20 14:00:00,94.53,94.75,94.53,94.64,24200.0,78.6205,78.8034,78.6205,78.7119,24200.0
2014-10-20 14:10:00,94.61,94.74,94.61,94.71,24800.0,78.687,78.7951,78.687,78.7702,24800.0
2014-10-20 14:20:00,94.69,94.82,94.69,94.76,29000.0,78.7535,78.8617,78.7535,78.8118,29000.0
2014-10-20 14:30:00,94.78,94.92,94.78,94.89,23200.0,78.8284,78.9448,78.8284,78.9199,23200.0
2014-10-20 14:40:00,94.89,95.1,94.88,95.1,43400.0,78.9199,79.0945,78.9116,79.0945,43400.0
2014-10-20 14:50:00,95.08,95.14,95.01,95.13,29200.0,79.0779,79.1278,79.0197,79.1195,29200.0
2014-10-20 15:00:00,95.11,95.28,95.11,95.25,34200.0,79.1028,79.2442,79.1028,79.2193,34200.0
2014-10-20 15:10:00,95.25,95.3,95.17,95.21,35200.0,79.2193,79.2609,79.1527,79.186,35200.0
2014-10-20 15:20:00,95.17,95.2,95.07,95.09,62000.0,79.1527,79.1777,79.0696,79.0862,62000.0
2014-10-20 15:30:00,95.12,95.33,95.12,95.31,103800.0,79.1112,79.2858,79.1112,79.2692,103800.0
2014-10-20 15:40:00,95.3,95.61,95.29,95.51,144000.0,79.2609,79.5187,79.2526,79.4355,144000.0
2014-10-20 15:50:00,95.51,95.64,95.47,95.59,240800.0,79.4355,79.5436,79.4023,79.5021,240800.0
2014-10-21 09:30:00,95.98,96.5,95.98,96.5,38600.0,79.8264,80.2589,79.8264,80.2589,38600.0
2014-10-21 09:40:00,96.5,96.73,96.24,96.73,34800.0,80.2589,80.4502,80.0427,80.4502,34800.0
2014-10-21 09:50:00,96.75,97.13,96.72,96.76,19000.0,80.4668,80.7829,80.4419,80.4751,19000.0
2014-10-21 10:00:00,96.94,96.96,96.58,96.91,75200.0,80.6249,80.6415,80.3254,80.5999,75200.0
2014-10-21 10:10:00,96.92,96.95,96.63,96.78,56200.0,80.6082,80.6332,80.367,80.4918,56200.0
2014-10-21 10:20:00,96.78,96.95,96.71,96.83,148600.0,80.4918,80.6332,80.4336,80.5334,148600.0
2014-10-21 10:30:00,96.83,97.01,96.75,97.0,33000.0,80.5334,80.6831,80.4668,80.6748,33000.0
2014-10-21 10:40:00,97.0,97.22,97.0,97.22,104400.0,80.6748,80.8577,80.6748,80.8577,104400.0
2014-10-21 10:50:00,97.25,97.35,97.19,97.35,25400.0,80.8827,80.9659,80.8328,80.9659,25400.0
2014-10-21 11:00:00,97.37,97.56,97.33,97.56,43800.0,80.9825,81.1405,80.9492,81.1405,43800.0
2014-10-21 11:10:00,97.54,97.58,97.48,97.51,27000.0,81.1239,81.1571,81.074,81.0989,27000.0
2014-10-21 11:20:00,97.51,97.64,97.48,97.58,30800.0,81.0989,81.207,81.074,81.1571,30800.0
2014-10-21 11:30:00,97.56,97.76,97.54,97.76,43200.0,81.1405,81.3068,81.1239,81.3068,43200.0
2014-10-21 11:40:00,97.76,97.94,97.76,97.86,37600.0,81.3068,81.4566,81.3068,81.39,37600.0
2014-10-21 11:50:00,97.89,97.99,97.83,97.99,27000.0,81.415,81.4981,81.3651,81.4981,27000.0
2014-10-21 12:00:00,98.0,98.03,97.91,97.98,39600.0,81.5065,81.5314,81.4316,81.4898,39600.0
2014-10-21 12:10:00,97.96,98.04,97.9,98.04,26600.0,81.4732,81.5397,81.4233,81.5397,26600.0
2014-10-21 12:20:00,98.05,98.14,98.01,98.03,24600.0,81.548,81.6229,81.5148,81.5314,24600.0
2014-10-21 12:30:00,98.03,98.03,97.71,97.71,29600.0,81.5314,81.5314,81.2653,81.2653,29600.0
2014-10-21 12:40:00,97.7,97.71,97.55,97.64,39000.0,81.2569,81.2653,81.1322,81.207,39000.0
2014-10-21 12:50:00,97.65,97.65,97.51,97.6,32200.0,81.2154,81.2154,81.0989,81.1738,32200.0
2014-10-21 13:00:00,97.61,97.69,97.55,97.56,33000.0,81.1821,81.2486,81.1322,81.1405,33000.0
2014-10-21 13:10:00,97.61,97.66,97.57,97.62,35000.0,81.1821,81.2237,81.1488,81.1904,35000.0
2014-10-21 13:20:00,97.61,97.64,97.5,97.54,28400.0,81.1821,81.207,81.0906,81.1239,28400.0
2014-10-21 13:30:00,97.55,97.82,97.55,97.67,40200.0,81.1322,81.3567,81.1322,81.232,40200.0
2014-10-21 13:40:00,97.63,97.65,97.5,97.52,51200.0,81.1987,81.2154,81.0906,81.1072,51200.0
2014-10-21 13:50:00,97.53,97.63,97.48,97.53,36600.0,81.1156,81.1987,81.074,81.1156,36600.0
2014-10-21 14:00:00,97.53,97.63,97.49,97.54,21600.0,81.1156,81.1987,81.0823,81.1239,21600.0
2014-10-21 14:10:00,97.54,97.55,97.46,97.5,26800.0,81.1239,81.1322,81.0573,81.0906,26800.0
2014-10-21 14:20:00,97.49,97.52,97.38,97.38,22000.0,81.0823,81.1072,80.9908,80.9908,22000.0
2014-10-21 14:30:00,97.38,97.6,97.29,97.6,90800.0,80.9908,81.1738,80.9159,81.1738,90800.0
2014-10-21 14:40:00,97.65,97.65,97.41,97.45,51200.0,81.2154,81.2154,81.0158,81.049,51200.0
2014-10-21 14:50:00,97.48,97.5,97.39,97.39,30800.0,81.074,81.0906,80.9991,80.9991,30800.0
2014-10-21 15:00:00,97.39,97.68,97.38,97.61,76200.0,80.9991,81.2403,80.9908,81.1821,76200.0
2014-10-21 15:10:00,97.63,97.89,97.63,97.89,27400.0,81.1987,81.415,81.1987,81.415,27400.0
2014-10-21 15:20:00,97.91,97.99,97.87,97.99,42600.0,81.4316,81.4981,81.3983,81.4981,42600.0
2014-10-21 15:30:00,97.96,97.97,97.82,97.86,65200.0,81.4732,81.4815,81.3567,81.39,65200.0
2014-10-21 15:40:00,97.89,98.11,97.82,98.1,86800.0,81.415,81.5979,81.3567,81.5896,86800.0
2014-10-21 15:50:00,98.1,98.1,97.92,98.02,139600.0,81.5896,81.5896,81.4399,81.5231,139600.0
2014-10-22 09:30:00,98.63,98.83,98.5,98.7,42400.0,82.0304,82.1968,81.9223,82.0886,42400.0
2014-10-22 09:40:00,98.67,99.18,98.4,98.77,64000.0,82.0637,82.4879,81.8391,82.1469,64000.0
2014-10-22 09:50:00,98.75,99.08,98.69,98.91,44600.0,82.1302,82.4047,82.0803,82.2633,44600.0
2014-10-22 10:00:00,98.88,98.96,98.69,98.69,48400.0,82.2384,82.3049,82.0803,82.0803,48400.0
2014-10-22 10:10:00,98.69,98.83,98.54,98.83,43800.0,82.0803,82.1968,81.9556,82.1968,43800.0
2014-10-22 10:20:00,98.83,98.98,98.81,98.92,15400.0,82.1968,82.3215,82.1801,82.2716,15400.0
2014-10-22 10:30:00,98.88,98.94,98.72,98.83,37800.0,82.2384,82.2883,82.1053,82.1968,37800.0
2014-10-22 10:40:00,98.8,98.89,98.67,98.85,27800.0,82.1718,82.2467,82.0637,82.2134,27800.0
2014-10-22 10:50:00,98.84,99.07,98.83,98.97,41400.0,82.2051,82.3964,82.1968,82.3132,41400.0
2014-10-22 11:00:00,98.99,99.11,98.97,99.01,18800.0,82.3298,82.4296,82.3132,82.3465,18800.0
2014-10-22 11:10:00,99.05,99.25,99.05,99.13,29400.0,82.3797,82.5461,82.3797,82.4463,29400.0
2014-10-22 11:20:00,99.12,99.25,99.08,99.11,51800.0,82.438,82.5461,82.4047,82.4296,51800.0
2014-10-22 11:30:00,99.08,99.16,99.04,99.04,32000.0,82.4047,82.4712,82.3714,82.3714,32000.0
2014-10-22 11:40:00,99.07,99.07,98.92,98.95,34200.0,82.3964,82.3964,82.2716,82.2966,34200.0
2014-10-22 11:50:00,98.92,99.11,98.92,99.04,66800.0,82.2716,82.4296,82.2716,82.3714,66800.0
2014-10-22 12:00:00,99.04,99.08,98.91,98.98,32000.0,82.3714,82.4047,82.2633,82.3215,32000.0
2014-10-22 12:10:00,98.98,99.05,98.63,98.69,45200.0,82.3215,82.3797,82.0304,82.0803,45200.0
2014-10-22 12:20:00,98.66,98.75,98.54,98.54,41800.0,82.0554,82.1302,81.9556,81.9556,41800.0
2014-10-22 12:30:00,98.51,98.52,98.25,98.25,31600.0,81.9306,81.9389,81.7144,81.7144,31600.0
2014-10-22 12:40:00,98.25,98.29,98.01,98.03,24200.0,81.7144,81.7476,81.5148,81.5314,24200.0
2014-10-22 12:50:00,97.97,98.14,97.96,98.14,13000.0,81.4815,81.6229,81.4732,81.6229,13000.0
2014-10-22 13:00:00,98.16,98.33,98.04,98.29,15200.0,81.6395,81.7809,81.5397,81.7476,15200.0
2014-10-22 13:10:00,98.33,98.33,98.07,98.22,51800.0,81.7809,81.7809,81.5647,81.6894,51800.0
2014-10-22 13:20:00,98.24,98.24,97.92,97.92,39800.0,81.7061,81.7061,81.4399,81.4399,39800.0
2014-10-22 13:30:00,97.91,97.92,97.68,97.82,43800.0,81.4316,81.4399,81.2403,81.3567,43800.0
2014-10-22 13:40:00,97.81,97.89,97.65,97.65,23400.0,81.3484,81.415,81.2154,81.2154,23400.0
2014-10-22 13:50:00,97.64,97.67,97.47,97.47,40600.0,81.207,81.232,81.0657,81.0657,40600.0
2014-10-22 14:00:00,97.48,97.49,97.33,97.36,68200.0,81.074,81.0823,80.9492,80.9742,68200.0
2014-10-22 14:10:00,97.38,97.64,97.37,97.61,83200.0,80.9908,81.207,80.9825,81.1821,83200.0
2014-10-22 14:20:00,97.6,97.64,97.42,97.5,30800.0,81.1738,81.207,81.0241,81.0906,30800.0
2014-10-22 14:30:00,97.5,97.58,97.39,97.49,87800.0,81.0906,81.1571,80.9991,81.0823,87800.0
2014-10-22 14:40:00,97.52,97.91,97.51,97.91,48200.0,81.1072,81.4316,81.0989,81.4316,48200.0
2014-10-22 14:50:00,97.9,97.99,97.68,97.98,28000.0,81.4233,81.4981,81.2403,81.4898,28000.0
2014-10-22 15:00:00,97.95,98.0,97.57,97.57,71200.0,81.4649,81.5065,81.1488,81.1488,71200.0
2014-10-22 15:10:00,97.57,97.6,97.44,97.45,63800.0,81.1488,81.1738,81.0407,81.049,63800.0
2014-10-22 15:20:00,97.45,97.58,97.41,97.55,112200.0,81.049,81.1571,81.0158,81.1322,112200.0
2014-10-22 15:30:00,97.52,97.64,97.39,97.52,108800.0,81.1072,81.207,80.9991,81.1072,108800.0
2014-10-22 15:40:00,97.51,97.56,97.07,97.07,148800.0,81.0989,81.1405,80.733,80.733,148800.0
2014-10-22 15:50:00,97.07,97.17,96.65,96.86,402600.0,80.733,80.8161,80.3837,80.5583,402600.0
2014-10-23 09:30:00,97.99,98.19,97.67,97.84,29000.0,81.4981,81.6645,81.232,81.3734,29000.0
2014-10-23 09:40:00,97.84,97.96,97.46,97.49,22800.0,81.3734,81.4732,81.0573,81.0823,22800.0
2014-10-23 09:50:00,97.57,97.58,97.06,97.13,43000.0,81.1488,81.1571,80.7247,80.7829,43000.0
2014-10-23 10:00:00,97.13,97.67,97.09,97.62,113400.0,80.7829,81.232,80.7496,81.1904,113400.0
2014-10-23 10:10:00,97.56,98.01,97.55,97.69,44600.0,81.1405,81.5148,81.1322,81.2486,44600.0
2014-10-23 10:20:00,97.69,97.69,97.5,97.56,77200.0,81.2486,81.2486,81.0906,81.1405,77200.0
2014-10-23 10:30:00,97.56,97.6,97.32,97.34,40800.0,81.1405,81.1738,80.9409,80.9575,40800.0
2014-10-23 10:40:00,97.34,97.34,97.17,97.29,44600.0,80.9575,80.9575,80.8161,80.9159,44600.0
2014-10-23 10:50:00,97.31,97.53,97.3,97.52,18600.0,80.9326,81.1156,80.9243,81.1072,18600.0
2014-10-23 11:00:00,97.49,97.78,97.41,97.72,35800.0,81.0823,81.3235,81.0158,81.2736,35800.0
2014-10-23 11:10:00,97.7,97.88,97.67,97.75,29400.0,81.2569,81.4067,81.232,81.2985,29400.0
2014-10-23 11:20:00,97.75,97.88,97.73,97.76,20200.0,81.2985,81.4067,81.2819,81.3068,20200.0
2014-10-23 11:30:00,97.76,97.88,97.72,97.77,25200.0,81.3068,81.4067,81.2736,81.3152,25200.0
2014-10-23 11:40:00,97.75,97.83,97.71,97.79,21800.0,81.2985,81.3651,81.2653,81.3318,21800.0
2014-10-23 11:50:00,97.86,97.97,97.86,97.94,31000.0,81.39,81.4815,81.39,81.4566,31000.0
2014-10-23 12:00:00,97.97,98.1,97.91,98.1,23800.0,81.4815,81.5896,81.4316,81.5896,23800.0
2014-10-23 12:10:00,98.14,98.17,98.08,98.1,17800.0,81.6229,81.6478,81.573,81.5896,17800.0
2014-10-23 12:20:00,98.11,98.17,98.05,98.17,23400.0,81.5979,81.6478,81.548,81.6478,23400.0
2014-10-23 12:30:00,98.14,98.14,97.97,98.03,23200.0,81.6229,81.6229,81.4815,81.5314,23200.0
2014-10-23 12:40:00,98.01,98.11,97.99,98.01,17000.0,81.5148,81.5979,81.4981,81.5148,17000.0
2014-10-23 12:50:00,98.01,98.17,97.97,98.03,15800.0,81.5148,81.6478,81.4815,81.5314,15800.0
2014-10-23 13:00:00,97.99,98.09,97.94,97.96,21800.0,81.4981,81.5813,81.4566,81.4732,21800.0
2014-10-23 13:10:00,97.98,98.0,97.83,97.85,25600.0,81.4898,81.5065,81.3651,81.3817,25600.0
2014-10-23 13:20:00,97.87,97.95,97.79,97.95,19400.0,81.3983,81.4649,81.3318,81.4649,19400.0
2014-10-23 13:30:00,97.94,98.08,97.92,98.01,13000.0,81.4566,81.573,81.4399,81.5148,13000.0
2014-10-23 13:40:00,98.0,98.02,97.92,97.98,12400.0,81.5065,81.5231,81.4399,81.4898,12400.0
2014-10-23 13:50:00,97.97,98.0,97.9,97.9,20200.0,81.4815,81.5065,81.4233,81.4233,20200.0
2014-10-23 14:00:00,97.91,98.08,97.87,98.04,18600.0,81.4316,81.573,81.3983,81.5397,18600.0
2014-10-23 14:10:00,98.01,98.23,98.01,98.23,22600.0,81.5148,81.6977,81.5148,81.6977,22600.0
2014-10-23 14:20:00,98.17,98.29,98.14,98.29,16600.0,81.6478,81.7476,81.6229,81.7476,16600.0
2014-10-23 14:30:00,98.26,98.26,98.05,98.06,14000.0,81.7227,81.7227,81.548,81.5564,14000.0
2014-10-23 14:40:00,98.06,98.11,98.01,98.04,28200.0,81.5564,81.5979,81.5148,81.5397,28200.0
2014-10-23 14:50:00,98.06,98.08,97.55,97.85,64400.0,81.5564,81.573,81.1322,81.3817,64400.0
2014-10-23 15:00:00,97.8,97.85,97.54,97.64,24800.0,81.3401,81.3817,81.1239,81.207,24800.0
2014-10-23 15:10:00,97.67,97.77,97.58,97.65,18800.0,81.232,81.3152,81.1571,81.2154,18800.0
2014-10-23 15:20:00,97.63,97.7,97.48,97.59,20000.0,81.1987,81.2569,81.074,81.1655,20000.0
2014-10-23 15:30:00,97.59,97.8,97.58,97.65,21200.0,81.1655,81.3401,81.1571,81.2154,21200.0
2014-10-23 15:40:00,97.62,97.71,97.58,97.7,21200.0,81.1904,81.2653,81.1571,81.2569,21200.0
2014-10-23 15:50:00,97.67,97.72,97.25,97.42,67400.0,81.232,81.2736,80.8827,81.0241,67400.0
2014-10-24 09:30:00,97.43,97.63,97.13,97.55,34400.0,81.0324,81.1987,80.7829,81.1322,34400.0
2014-10-24 09:40:00,97.59,97.59,97.09,97.09,17000.0,81.1655,81.1655,80.7496,80.7496,17000.0
2014-10-24 09:50:00,97.05,97.11,96.79,96.81,18200.0,80.7163,80.7662,80.5001,80.5167,18200.0
2014-10-24 10:00:00,96.82,96.83,96.31,96.6,44200.0,80.5251,80.5334,80.1009,80.3421,44200.0
2014-10-24 10:10:00,96.56,96.91,96.56,96.8,41400.0,80.3088,80.5999,80.3088,80.5084,41400.0
2014-10-24 10:20:00,96.84,96.88,96.61,96.7,36200.0,80.5417,80.575,80.3504,80.4252,36200.0
2014-10-24 10:30:00,96.77,96.92,96.66,96.8,23800.0,80.4835,80.6082,80.392,80.5084,23800.0
2014-10-24 10:40:00,96.83,96.85,96.66,96.71,28200.0,80.5334,80.55,80.392,80.4336,28200.0
2014-10-24 10:50:00,96.67,96.91,96.64,96.91,21000.0,80.4003,80.5999,80.3753,80.5999,21000.0
2014-10-24 11:00:00,96.87,97.03,96.83,97.03,24000.0,80.5666,80.6997,80.5334,80.6997,24000.0
2014-10-24 11:10:00,97.03,97.21,97.03,97.14,25800.0,80.6997,80.8494,80.6997,80.7912,25800.0
2014-10-24 11:20:00,97.14,97.24,97.11,97.24,15800.0,80.7912,80.8744,80.7662,80.8744,15800.0
2014-10-24 11:30:00,97.23,97.48,97.16,97.48,16200.0,80.866,81.074,80.8078,81.074,16200.0
2014-10-24 11:40:00,97.47,97.72,97.43,97.65,30600.0,81.0657,81.2736,81.0324,81.2154,30600.0
2014-10-24 11:50:00,97.69,97.69,97.5,97.55,27400.0,81.2486,81.2486,81.0906,81.1322,27400.0
2014-10-24 12:00:00,97.53,97.59,97.43,97.48,20400.0,81.1156,81.1655,81.0324,81.074,20400.0
2014-10-24 12:10:00,97.51,97.75,97.45,97.64,24000.0,81.0989,81.2985,81.049,81.207,24000.0
2014-10-24 12:20:00,97.63,97.63,97.51,97.52,11600.0,81.1987,81.1987,81.0989,81.1072,11600.0
2014-10-24 12:30:00,97.54,97.56,97.42,97.42,24600.0,81.1239,81.1405,81.0241,81.0241,24600.0
2014-10-24 12:40:00,97.42,97.46,97.38,97.42,22000.0,81.0241,81.0573,80.9908,81.0241,22000.0
2014-10-24 12:50:00,97.41,97.49,97.24,97.49,18200.0,81.0158,81.0823,80.8744,81.0823,18200.0
2014-10-24 13:00:00,97.49,97.56,97.44,97.48,22600.0,81.0823,81.1405,81.0407,81.074,22600.0
2014-10-24 13:10:00,97.47,97.5,97.33,97.36,20600.0,81.0657,81.0906,80.9492,80.9742,20600.0
2014-10-24 13:20:00,97.38,97.56,97.37,97.56,16400.0,80.9908,81.1405,80.9825,81.1405,16400.0
2014-10-24 13:30:00,97.54,97.62,97.49,97.57,17200.0,81.1239,81.1904,81.0823,81.1488,17200.0
2014-10-24 13:40:00,97.55,97.63,97.49,97.55,21200.0,81.1322,81.1987,81.0823,81.1322,21200.0
2014-10-24 13:50:00,97.55,97.65,97.45,97.49,16600.0,81.1322,81.2154,81.049,81.0823,16600.0
2014-10-24 14:00:00,97.46,97.58,97.45,97.58,12400.0,81.0573,81.1571,81.049,81.1571,12400.0
2014-10-24 14:10:00,97.6,97.6,97.46,97.46,16200.0,81.1738,81.1738,81.0573,81.0573,16200.0
2014-10-24 14:20:00,97.5,97.54,97.44,97.44,22200.0,81.0906,81.1239,81.0407,81.0407,22200.0
2014-10-24 14:30:00,97.47,97.62,97.44,97.62,43800.0,81.0657,81.1904,81.0407,81.1904,43800.0
2014-10-24 14:40:00,97.61,97.71,97.6,97.7,22200.0,81.1821,81.2653,81.1738,81.2569,22200.0
2014-10-24 14:50:00,97.69,97.69,97.55,97.56,22400.0,81.2486,81.2486,81.1322,81.1405,22400.0
2014-10-24 15:00:00,97.58,97.85,97.58,97.81,41000.0,81.1571,81.3817,81.1571,81.3484,41000.0
2014-10-24 15:10:00,97.79,97.94,97.72,97.84,66200.0,81.3318,81.4566,81.2736,81.3734,66200.0
2014-10-24 15:20:00,97.82,97.88,97.75,97.85,44800.0,81.3567,81.4067,81.2985,81.3817,44800.0
2014-10-24 15:30:00,97.88,97.94,97.8,97.89,49200.0,81.4067,81.4566,81.3401,81.415,49200.0
2014-10-24 15:40:00,97.88,98.06,97.86,97.95,63200.0,81.4067,81.5564,81.39,81.4649,63200.0
2014-10-24 15:50:00,97.94,97.96,97.77,97.91,125000.0,81.4566,81.4732,81.3152,81.4316,125000.0
2014-10-27 09:30:00,96.58,96.82,96.03,96.71,69000.0,80.3254,80.5251,79.868,80.4336,69000.0
2014-10-27 09:40:00,96.72,96.83,96.35,96.37,31800.0,80.4419,80.5334,80.1342,80.1508,31800.0
2014-10-27 09:50:00,96.4,96.71,96.13,96.71,24000.0,80.1757,80.4336,79.9512,80.4336,24000.0
2014-10-27 10:00:00,96.66,96.66,96.08,96.45,37200.0,80.392,80.392,79.9096,80.2173,37200.0
2014-10-27 10:10:00,96.46,96.89,96.45,96.89,29600.0,80.2256,80.5833,80.2173,80.5833,29600.0
2014-10-27 10:20:00,96.88,96.88,96.38,96.39,30600.0,80.575,80.575,80.1591,80.1674,30600.0
2014-10-27 10:30:00,96.41,96.41,96.01,96.3,83600.0,80.1841,80.1841,79.8514,80.0926,83600.0
2014-10-27 10:40:00,96.31,96.73,96.23,96.53,38200.0,80.1009,80.4502,80.0343,80.2839,38200.0
2014-10-27 10:50:00,96.53,96.53,96.11,96.39,36800.0,80.2839,80.2839,79.9345,80.1674,36800.0
2014-10-27 11:00:00,96.47,96.79,96.41,96.79,25600.0,80.234,80.5001,80.1841,80.5001,25600.0
2014-10-27 11:10:00,96.8,96.92,96.64,96.71,48800.0,80.5084,80.6082,80.3753,80.4336,48800.0
2014-10-27 11:20:00,96.65,96.65,96.46,96.58,25400.0,80.3837,80.3837,80.2256,80.3254,25400.0
2014-10-27 11:30:00,96.59,96.64,96.3,96.3,40200.0,80.3338,80.3753,80.0926,80.0926,40200.0
2014-10-27 11:40:00,96.32,96.36,96.1,96.17,42800.0,80.1092,80.1425,79.9262,79.9844,42800.0
2014-10-27 11:50:00,96.21,96.3,96.11,96.28,13800.0,80.0177,80.0926,79.9345,80.0759,13800.0
2014-10-27 12:00:00,96.22,96.48,96.22,96.42,18800.0,80.026,80.2423,80.026,80.1924,18800.0
2014-10-27 12:10:00,96.44,96.49,96.22,96.26,28200.0,80.209,80.2506,80.026,80.0593,28200.0
2014-10-27 12:20:00,96.27,96.33,96.14,96.28,22600.0,80.0676,80.1175,79.9595,80.0759,22600.0
2014-10-27 12:30:00,96.22,96.25,95.97,96.11,29000.0,80.026,80.051,79.8181,79.9345,29000.0
2014-10-27 12:40:00,96.12,96.4,95.99,96.21,27600.0,79.9429,80.1757,79.8347,80.0177,27600.0
2014-10-27 12:50:00,96.2,96.41,96.17,96.32,27200.0,80.0094,80.1841,79.9844,80.1092,27200.0
2014-10-27 13:00:00,96.36,96.64,96.33,96.48,62600.0,80.1425,80.3753,80.1175,80.2423,62600.0
2014-10-27 13:10:00,96.48,96.57,96.45,96.49,21200.0,80.2423,80.3171,80.2173,80.2506,21200.0
2014-10-27 13:20:00,96.54,96.56,96.33,96.38,19000.0,80.2922,80.3088,80.1175,80.1591,19000.0
2014-10-27 13:30:00,96.42,96.47,96.25,96.27,15600.0,80.1924,80.234,80.051,80.0676,15600.0
2014-10-27 13:40:00,96.23,96.4,96.19,96.36,18000.0,80.0343,80.1757,80.0011,80.1425,18000.0
2014-10-27 13:50:00,96.34,96.54,96.28,96.54,15400.0,80.1258,80.2922,80.0759,80.2922,15400.0
2014-10-27 14:00:00,96.53,96.54,96.39,96.43,18600.0,80.2839,80.2922,80.1674,80.2007,18600.0
2014-10-27 14:10:00,96.47,96.58,96.46,96.58,34400.0,80.234,80.3254,80.2256,80.3254,34400.0
2014-10-27 14:20:00,96.61,96.61,96.22,96.23,22200.0,80.3504,80.3504,80.026,80.0343,22200.0
2014-10-27 14:30:00,96.23,96.23,96.08,96.17,21400.0,80.0343,80.0343,79.9096,79.9844,21400.0
2014-10-27 14:40:00,96.17,96.2,95.89,95.94,36800.0,79.9844,80.0094,79.7516,79.7932,36800.0
2014-10-27 14:50:00,95.93,95.96,95.6,95.79,49800.0,79.7848,79.8098,79.5104,79.6684,49800.0
2014-10-27 15:00:00,95.8,96.03,95.8,95.86,62000.0,79.6767,79.868,79.6767,79.7266,62000.0
2014-10-27 15:10:00,95.86,95.91,95.67,95.7,62000.0,79.7266,79.7682,79.5686,79.5935,62000.0
2014-10-27 15:20:00,95.69,95.86,95.64,95.81,73600.0,79.5852,79.7266,79.5436,79.685,73600.0
2014-10-27 15:30:00,95.8,96.25,95.74,96.25,90000.0,79.6767,80.051,79.6268,80.051,90000.0
2014-10-27 15:40:00,96.24,96.42,96.18,96.38,73600.0,80.0427,80.1924,79.9928,80.1591,73600.0
2014-10-27 15:50:00,96.36,96.4,96.3,96.34,128200.0,80.1425,80.1757,80.0926,80.1258,128200.0
2014-10-28 09:30:00,97.39,98.34,97.39,97.83,116800.0,80.9991,81.7892,80.9991,81.3651,116800.0
2014-10-28 09:40:00,97.8,98.34,97.6,98.34,49000.0,81.3401,81.7892,81.1738,81.7892,49000.0
2014-10-28 09:50:00,98.33,98.43,97.74,98.15,37800.0,81.7809,81.8641,81.2902,81.6312,37800.0
2014-10-28 10:00:00,98.25,98.34,98.0,98.0,22000.0,81.7144,81.7892,81.5065,81.5065,22000.0
2014-10-28 10:10:00,98.03,98.14,97.96,97.98,34400.0,81.5314,81.6229,81.4732,81.4898,34400.0
2014-10-28 10:20:00,97.81,97.94,97.73,97.91,25000.0,81.3484,81.4566,81.2819,81.4316,25000.0
2014-10-28 10:30:00,97.86,98.06,97.81,98.06,86800.0,81.39,81.5564,81.3484,81.5564,86800.0
2014-10-28 10:40:00,98.03,98.03,97.77,97.81,16400.0,81.5314,81.5314,81.3152,81.3484,16400.0
2014-10-28 10:50:00,97.77,97.9,97.73,97.77,29800.0,81.3152,81.4233,81.2819,81.3152,29800.0
2014-10-28 11:00:00,97.75,97.88,97.7,97.75,29800.0,81.2985,81.4067,81.2569,81.2985,29800.0
2014-10-28 11:10:00,97.73,97.9,97.73,97.85,59000.0,81.2819,81.4233,81.2819,81.3817,59000.0
2014-10-28 11:20:00,97.86,97.97,97.79,97.86,74200.0,81.39,81.4815,81.3318,81.39,74200.0
2014-10-28 11:30:00,97.88,97.91,97.69,97.7,29200.0,81.4067,81.4316,81.2486,81.2569,29200.0
2014-10-28 11:40:00,97.7,97.75,97.5,97.5,28200.0,81.2569,81.2985,81.0906,81.0906,28200.0
2014-10-28 11:50:00,97.5,97.5,97.3,97.3,42600.0,81.0906,81.0906,80.9243,80.9243,42600.0
2014-10-28 12:00:00,97.32,97.44,97.3,97.37,42200.0,80.9409,81.0407,80.9243,80.9825,42200.0
2014-10-28 12:10:00,97.36,97.39,97.24,97.32,40600.0,80.9742,80.9991,80.8744,80.9409,40600.0
2014-10-28 12:20:00,97.35,97.46,97.32,97.46,20800.0,80.9659,81.0573,80.9409,81.0573,20800.0
2014-10-28 12:30:00,97.41,97.42,97.17,97.24,31000.0,81.0158,81.0241,80.8161,80.8744,31000.0
2014-10-28 12:40:00,97.21,97.21,97.0,97.08,26800.0,80.8494,80.8494,80.6748,80.7413,26800.0
2014-10-28 12:50:00,97.06,97.07,96.98,97.06,16400.0,80.7247,80.733,80.6581,80.7247,16400.0
2014-10-28 13:00:00,97.07,97.13,97.01,97.04,28200.0,80.733,80.7829,80.6831,80.708,28200.0
2014-10-28 13:10:00,97.03,97.06,96.99,97.0,24600.0,80.6997,80.7247,80.6664,80.6748,24600.0
2014-10-28 13:20:00,97.04,97.14,97.04,97.08,22200.0,80.708,80.7912,80.708,80.7413,22200.0
2014-10-28 13:30:00,97.08,97.1,96.99,97.08,22800.0,80.7413,80.7579,80.6664,80.7413,22800.0
2014-10-28 13:40:00,97.08,97.19,97.06,97.14,19600.0,80.7413,80.8328,80.7247,80.7912,19600.0
2014-10-28 13:50:00,97.12,97.17,97.08,97.11,26200.0,80.7746,80.8161,80.7413,80.7662,26200.0
2014-10-28 14:00:00,97.13,97.16,97.04,97.14,23200.0,80.7829,80.8078,80.708,80.7912,23200.0
2014-10-28 14:10:00,97.17,97.23,97.14,97.14,13400.0,80.8161,80.866,80.7912,80.7912,13400.0
2014-10-28 14:20:00,97.11,97.21,97.08,97.2,29800.0,80.7662,80.8494,80.7413,80.8411,29800.0
2014-10-28 14:30:00,97.22,97.25,97.14,97.25,26000.0,80.8577,80.8827,80.7912,80.8827,26000.0
2014-10-28 14:40:00,97.25,97.31,97.08,97.11,21600.0,80.8827,80.9326,80.7413,80.7662,21600.0
2014-10-28 14:50:00,97.1,97.1,97.02,97.08,28600.0,80.7579,80.7579,80.6914,80.7413,28600.0
2014-10-28 15:00:00,97.08,97.52,97.08,97.46,50000.0,80.7413,81.1072,80.7413,81.0573,50000.0
2014-10-28 15:10:00,97.42,97.53,97.36,97.46,45000.0,81.0241,81.1156,80.9742,81.0573,45000.0
2014-10-28 15:20:00,97.46,97.64,97.42,97.57,47200.0,81.0573,81.207,81.0241,81.1488,47200.0
2014-10-28 15:30:00,97.58,97.73,97.57,97.7,49000.0,81.1571,81.2819,81.1488,81.2569,49000.0
2014-10-28 15:40:00,97.69,97.71,97.46,97.53,90000.0,81.2486,81.2653,81.0573,81.1156,90000.0
2014-10-28 15:50:00,97.52,97.68,97.5,97.67,135000.0,81.1072,81.2403,81.0906,81.232,135000.0
2014-10-29 09:30:00,97.51,97.72,96.83,97.2,94200.0,81.0989,81.2736,80.5334,80.8411,94200.0
2014-10-29 09:40:00,97.16,97.42,96.67,96.81,75800.0,80.8078,81.0241,80.4003,80.5167,75800.0
2014-10-29 09:50:00,96.8,97.12,96.77,97.03,39600.0,80.5084,80.7746,80.4835,80.6997,39600.0
2014-10-29 10:00:00,97.03,97.07,96.28,96.38,119800.0,80.6997,80.733,80.0759,80.1591,119800.0
2014-10-29 10:10:00,96.4,96.53,96.18,96.52,66800.0,80.1757,80.2839,79.9928,80.2755,66800.0
2014-10-29 10:20:00,96.51,96.52,95.74,95.83,74800.0,80.2672,80.2755,79.6268,79.7017,74800.0
2014-10-29 10:30:00,95.84,96.47,95.84,96.08,70200.0,79.71,80.234,79.71,79.9096,70200.0
2014-10-29 10:40:00,96.08,96.08,95.82,95.82,45200.0,79.9096,79.9096,79.6934,79.6934,45200.0
2014-10-29 10:50:00,95.85,95.85,95.54,95.76,52000.0,79.7183,79.7183,79.4605,79.6435,52000.0
2014-10-29 11:00:00,95.73,95.99,95.68,95.96,36000.0,79.6185,79.8347,79.5769,79.8098,36000.0
2014-10-29 11:10:00,95.97,96.25,95.96,96.25,45600.0,79.8181,80.051,79.8098,80.051,45600.0
2014-10-29 11:20:00,96.25,96.56,96.23,96.49,48800.0,80.051,80.3088,80.0343,80.2506,48800.0
2014-10-29 11:30:00,96.49,96.49,96.26,96.28,58200.0,80.2506,80.2506,80.0593,80.0759,58200.0
2014-10-29 11:40:00,96.26,96.46,96.22,96.41,36000.0,80.0593,80.2256,80.026,80.1841,36000.0
2014-10-29 11:50:00,96.39,96.46,96.3,96.39,62600.0,80.1674,80.2256,80.0926,80.1674,62600.0
2014-10-29 12:00:00,96.38,96.38,96.19,96.22,33600.0,80.1591,80.1591,80.0011,80.026,33600.0
2014-10-29 12:10:00,96.22,96.22,96.11,96.14,27000.0,80.026,80.026,79.9345,79.9595,27000.0
2014-10-29 12:20:00,96.14,96.14,96.0,96.01,31000.0,79.9595,79.9595,79.8431,79.8514,31000.0
2014-10-29 12:30:00,96.0,96.1,95.99,96.06,25000.0,79.8431,79.9262,79.8347,79.893,25000.0
2014-10-29 12:40:00,96.11,96.11,96.01,96.02,23200.0,79.9345,79.9345,79.8514,79.8597,23200.0
2014-10-29 12:50:00,96.02,96.14,96.01,96.08,27000.0,79.8597,79.9595,79.8514,79.9096,27000.0
2014-10-29 13:00:00,96.1,96.23,96.1,96.21,21600.0,79.9262,80.0343,79.9262,80.0177,21600.0
2014-10-29 13:10:00,96.21,96.35,96.21,96.34,28400.0,80.0177,80.1342,80.0177,80.1258,28400.0
2014-10-29 13:20:00,96.36,96.53,96.35,96.46,26400.0,80.1425,80.2839,80.1342,80.2256,26400.0
2014-10-29 13:30:00,96.46,96.47,96.28,96.35,25400.0,80.2256,80.234,80.0759,80.1342,25400.0
2014-10-29 13:40:00,96.33,96.46,96.3,96.45,24400.0,80.1175,80.2256,80.0926,80.2173,24400.0
2014-10-29 13:50:00,96.41,96.54,96.41,96.5,22400.0,80.1841,80.2922,80.1841,80.2589,22400.0
2014-10-29 14:00:00,96.48,96.48,95.73,95.96,53000.0,80.2423,80.2423,79.6185,79.8098,53000.0
2014-10-29 14:10:00,95.92,96.14,95.6,95.8,52600.0,79.7765,79.9595,79.5104,79.6767,52600.0
2014-10-29 14:20:00,95.86,96.21,95.81,96.08,57800.0,79.7266,80.0177,79.685,79.9096,57800.0
2014-10-29 14:30:00,96.15,96.27,95.86,96.2,38400.0,79.9678,80.0676,79.7266,80.0094,38400.0
2014-10-29 14:40:00,96.13,96.26,95.86,95.91,45400.0,79.9512,80.0593,79.7266,79.7682,45400.0
2014-10-29 14:50:00,95.91,96.08,95.75,96.02,33200.0,79.7682,79.9096,79.6351,79.8597,33200.0
2014-10-29 15:00:00,96.01,96.02,95.46,95.46,38400.0,79.8514,79.8597,79.3939,79.3939,38400.0
2014-10-29 15:10:00,95.5,95.6,95.39,95.6,60600.0,79.4272,79.5104,79.3357,79.5104,60600.0
2014-10-29 15:20:00,95.64,95.81,95.61,95.77,46200.0,79.5436,79.685,79.5187,79.6518,46200.0
2014-10-29 15:30:00,95.84,96.33,95.79,96.27,65200.0,79.71,80.1175,79.6684,80.0676,65200.0
2014-10-29 15:40:00,96.28,96.37,96.16,96.2,92400.0,80.0759,80.1508,79.9761,80.0094,92400.0
2014-10-29 15:50:00,96.2,96.2,95.89,95.98,182400.0,80.0094,80.0094,79.7516,79.8264,182400.0
2014-10-30 09:30:00,95.67,96.25,95.53,95.99,29600.0,79.5686,80.051,79.4522,79.8347,29600.0
2014-10-30 09:40:00,95.89,96.22,95.85,96.14,15400.0,79.7516,80.026,79.7183,79.9595,15400.0
2014-10-30 09:50:00,96.21,96.51,95.69,95.72,48800.0,80.0177,80.2672,79.5852,79.6102,48800.0
2014-10-30 10:00:00,95.66,95.98,95.39,95.81,40800.0,79.5603,79.8264,79.3357,79.685,40800.0
2014-10-30 10:10:00,95.74,96.18,95.74,96.06,38200.0,79.6268,79.9928,79.6268,79.893,38200.0
2014-10-30 10:20:00,96.1,96.26,95.97,96.24,27600.0,79.9262,80.0593,79.8181,80.0427,27600.0
2014-10-30 10:30:00,96.28,96.33,95.99,95.99,8800.0,80.0759,80.1175,79.8347,79.8347,8800.0
2014-10-30 10:40:00,96.04,96.17,95.87,95.89,8000.0,79.8763,79.9844,79.7349,79.7516,8000.0
2014-10-30 10:50:00,95.92,96.19,95.89,96.15,17200.0,79.7765,80.0011,79.7516,79.9678,17200.0
2014-10-30 11:00:00,96.15,96.21,96.03,96.06,17400.0,79.9678,80.0177,79.868,79.893,17400.0
2014-10-30 11:10:00,96.11,96.32,96.04,96.22,19800.0,79.9345,80.1092,79.8763,80.026,19800.0
2014-10-30 11:20:00,96.2,96.2,96.01,96.11,26200.0,80.0094,80.0094,79.8514,79.9345,26200.0
2014-10-30 11:30:00,96.15,96.32,96.08,96.21,17600.0,79.9678,80.1092,79.9096,80.0177,17600.0
2014-10-30 11:40:00,96.2,96.32,96.13,96.22,17400.0,80.0094,80.1092,79.9512,80.026,17400.0
2014-10-30 11:50:00,96.25,96.25,96.03,96.11,25600.0,80.051,80.051,79.868,79.9345,25600.0
2014-10-30 12:00:00,96.18,96.18,95.98,96.09,7400.0,79.9928,79.9928,79.8264,79.9179,7400.0
2014-10-30 12:10:00,96.13,96.13,95.96,96.11,9600.0,79.9512,79.9512,79.8098,79.9345,9600.0
2014-10-30 12:20:00,96.07,96.17,95.97,95.97,16600.0,79.9013,79.9844,79.8181,79.8181,16600.0
2014-10-30 12:30:00,96.0,96.11,95.98,96.0,20400.0,79.8431,79.9345,79.8264,79.8431,20400.0
2014-10-30 12:40:00,95.97,96.1,95.97,96.07,3600.0,79.8181,79.9262,79.8181,79.9013,3600.0
2014-10-30 12:50:00,96.06,96.06,95.92,95.97,11800.0,79.893,79.893,79.7765,79.8181,11800.0
2014-10-30 13:00:00,95.98,96.07,95.96,96.04,11400.0,79.8264,79.9013,79.8098,79.8763,11400.0
2014-10-30 13:10:00,96.04,96.18,96.0,96.1,21600.0,79.8763,79.9928,79.8431,79.9262,21600.0
2014-10-30 13:20:00,96.1,96.23,96.07,96.23,25600.0,79.9262,80.0343,79.9013,80.0343,25600.0
2014-10-30 13:30:00,96.19,96.31,96.16,96.31,2800.0,80.0011,80.1009,79.9761,80.1009,2800.0
2014-10-30 13:40:00,96.25,96.49,96.19,96.39,9600.0,80.051,80.2506,80.0011,80.1674,9600.0
2014-10-30 13:50:00,96.42,96.72,96.4,96.64,15000.0,80.1924,80.4419,80.1757,80.3753,15000.0
2014-10-30 14:00:00,96.64,96.67,96.52,96.56,13200.0,80.3753,80.4003,80.2755,80.3088,13200.0
2014-10-30 14:10:00,96.58,96.66,96.45,96.45,9400.0,80.3254,80.392,80.2173,80.2173,9400.0
2014-10-30 14:20:00,96.43,96.43,96.29,96.29,6600.0,80.2007,80.2007,80.0843,80.0843,6600.0
2014-10-30 14:30:00,96.33,96.5,96.29,96.42,33800.0,80.1175,80.2589,80.0843,80.1924,33800.0
2014-10-30 14:40:00,96.4,96.44,96.15,96.16,15600.0,80.1757,80.209,79.9678,79.9761,15600.0
2014-10-30 14:50:00,96.17,96.17,95.84,95.9,40800.0,79.9844,79.9844,79.71,79.7599,40800.0
2014-10-30 15:00:00,95.9,96.11,95.9,96.06,14400.0,79.7599,79.9345,79.7599,79.893,14400.0
2014-10-30 15:10:00,96.06,96.23,95.92,95.96,20200.0,79.893,80.0343,79.7765,79.8098,20200.0
2014-10-30 15:20:00,95.95,96.01,95.78,95.88,37000.0,79.8015,79.8514,79.6601,79.7433,37000.0
2014-10-30 15:30:00,95.89,95.99,95.86,95.92,36800.0,79.7516,79.8347,79.7266,79.7765,36800.0
2014-10-30 15:40:00,95.92,96.09,95.88,96.05,61200.0,79.7765,79.9179,79.7433,79.8846,61200.0
2014-10-30 15:50:00,96.04,96.22,96.02,96.15,119400.0,79.8763,80.026,79.8597,79.9678,119400.0
2014-10-31 09:30:00,97.39,97.6,97.17,97.6,38200.0,80.9991,81.1738,80.8161,81.1738,38200.0
2014-10-31 09:40:00,97.6,97.74,97.17,97.27,48200.0,81.1738,81.2902,80.8161,80.8993,48200.0
2014-10-31 09:50:00,97.21,97.62,97.16,97.56,27000.0,80.8494,81.1904,80.8078,81.1405,27000.0
2014-10-31 10:00:00,97.53,97.67,97.49,97.5,37400.0,81.1156,81.232,81.0823,81.0906,37400.0
2014-10-31 10:10:00,97.48,97.68,97.46,97.54,22400.0,81.074,81.2403,81.0573,81.1239,22400.0
2014-10-31 10:20:00,97.56,97.64,97.33,97.64,26000.0,81.1405,81.207,80.9492,81.207,26000.0
2014-10-31 10:30:00,97.64,97.83,97.58,97.82,21600.0,81.207,81.3651,81.1571,81.3567,21600.0
2014-10-31 10:40:00,97.79,98.04,97.73,97.83,57600.0,81.3318,81.5397,81.2819,81.3651,57600.0
2014-10-31 10:50:00,97.82,97.95,97.76,97.92,25200.0,81.3567,81.4649,81.3068,81.4399,25200.0
2014-10-31 11:00:00,97.89,97.91,97.7,97.78,60800.0,81.415,81.4316,81.2569,81.3235,60800.0
2014-10-31 11:10:00,97.75,97.97,97.7,97.86,28400.0,81.2985,81.4815,81.2569,81.39,28400.0
2014-10-31 11:20:00,97.83,97.87,97.54,97.6,26200.0,81.3651,81.3983,81.1239,81.1738,26200.0
2014-10-31 11:30:00,97.56,97.64,97.4,97.4,18200.0,81.1405,81.207,81.0074,81.0074,18200.0
2014-10-31 11:40:00,97.4,97.48,97.21,97.23,24600.0,81.0074,81.074,80.8494,80.866,24600.0
2014-10-31 11:50:00,97.27,97.39,97.19,97.39,14400.0,80.8993,80.9991,80.8328,80.9991,14400.0
2014-10-31 12:00:00,97.35,97.35,97.04,97.04,38000.0,80.9659,80.9659,80.708,80.708,38000.0
2014-10-31 12:10:00,97.05,97.05,96.78,96.81,14000.0,80.7163,80.7163,80.4918,80.5167,14000.0
2014-10-31 12:20:00,96.83,96.92,96.78,96.89,25000.0,80.5334,80.6082,80.4918,80.5833,25000.0
2014-10-31 12:30:00,96.9,97.05,96.86,96.87,33400.0,80.5916,80.7163,80.5583,80.5666,33400.0
2014-10-31 12:40:00,96.88,97.11,96.88,97.11,17200.0,80.575,80.7662,80.575,80.7662,17200.0
2014-10-31 12:50:00,97.11,97.25,97.05,97.23,12400.0,80.7662,80.8827,80.7163,80.866,12400.0
2014-10-31 13:00:00,97.25,97.27,97.08,97.12,13000.0,80.8827,80.8993,80.7413,80.7746,13000.0
2014-10-31 13:10:00,97.08,97.16,96.99,96.99,34800.0,80.7413,80.8078,80.6664,80.6664,34800.0
2014-10-31 13:20:00,97.04,97.15,97.02,97.06,7000.0,80.708,80.7995,80.6914,80.7247,7000.0
2014-10-31 13:30:00,97.11,97.11,96.95,97.03,8000.0,80.7662,80.7662,80.6332,80.6997,8000.0
2014-10-31 13:40:00,97.05,101.12,97.03,99.89,759000.0,80.7163,84.1014,80.6997,83.0784,759000.0
2014-10-31 13:50:00,99.89,100.13,98.92,99.29,324200.0,83.0784,83.278,82.2716,82.5793,324200.0
2014-10-31 14:00:00,99.27,100.58,99.0,100.5,273000.0,82.5627,83.6522,82.3382,83.5857,273000.0
2014-10-31 14:10:00,100.49,100.61,100.04,100.11,146600.0,83.5774,83.6772,83.2031,83.2613,146600.0
2014-10-31 14:20:00,100.1,100.99,100.09,100.99,142800.0,83.253,83.9932,83.2447,83.9932,142800.0
2014-10-31 14:30:00,100.81,101.23,100.59,100.82,154000.0,83.8435,84.1928,83.6606,83.8518,154000.0
2014-10-31 14:40:00,100.81,101.02,100.7,100.73,125000.0,83.8435,84.0182,83.752,83.777,125000.0
2014-10-31 14:50:00,100.76,101.08,100.71,101.05,91400.0,83.8019,84.0681,83.7604,84.0431,91400.0
2014-10-31 15:00:00,101.04,101.04,100.63,100.83,104000.0,84.0348,84.0348,83.6938,83.8602,104000.0
2014-10-31 15:10:00,100.77,100.98,100.77,100.91,117600.0,83.8103,83.9849,83.8103,83.9267,117600.0
2014-10-31 15:20:00,100.92,101.39,100.9,101.22,179400.0,83.935,84.3259,83.9184,84.1845,179400.0
2014-10-31 15:30:00,101.22,101.85,101.2,101.83,249800.0,84.1845,84.7085,84.1679,84.6919,249800.0
2014-10-31 15:40:00,101.81,102.25,101.72,101.81,439800.0,84.6752,85.0412,84.6004,84.6752,439800.0
2014-10-31 15:50:00,101.82,102.01,101.67,101.85,484800.0,84.6835,84.8416,84.5588,84.7085,484800.0
2014-11-03 09:30:00,102.03,102.39,101.38,101.41,91600.0,84.8582,85.1576,84.3176,84.3425,91600.0
2014-11-03 09:40:00,101.38,101.64,101.0,101.16,66600.0,84.3176,84.5338,84.0016,84.1346,66600.0
2014-11-03 09:50:00,101.16,101.23,100.47,100.5,65200.0,84.1346,84.1928,83.5608,83.5857,65200.0
2014-11-03 10:00:00,100.63,100.82,100.32,100.37,78600.0,83.6938,83.8518,83.436,83.4776,78600.0
2014-11-03 10:10:00,100.42,100.72,100.31,100.31,34600.0,83.5192,83.7687,83.4277,83.4277,34600.0
2014-11-03 10:20:00,100.31,100.47,100.1,100.42,32800.0,83.4277,83.5608,83.253,83.5192,32800.0
2014-11-03 10:30:00,100.45,100.83,100.42,100.7,42200.0,83.5441,83.8602,83.5192,83.752,42200.0
2014-11-03 10:40:00,100.72,100.83,100.61,100.61,28200.0,83.7687,83.8602,83.6772,83.6772,28200.0
2014-11-03 10:50:00,100.58,101.22,100.54,101.21,59200.0,83.6522,84.1845,83.619,84.1762,59200.0
2014-11-03 11:00:00,101.17,101.75,101.16,101.64,70800.0,84.1429,84.6253,84.1346,84.5338,70800.0
2014-11-03 11:10:00,101.59,101.85,101.45,101.85,98800.0,84.4923,84.7085,84.3758,84.7085,98800.0
2014-11-03 11:20:00,101.81,101.85,101.46,101.57,32800.0,84.6752,84.7085,84.3841,84.4756,32800.0
2014-11-03 11:30:00,101.53,101.59,101.36,101.53,48400.0,84.4424,84.4923,84.301,84.4424,48400.0
2014-11-03 11:40:00,101.53,101.6,101.4,101.45,42600.0,84.4424,84.5006,84.3342,84.3758,42600.0
2014-11-03 11:50:00,101.44,101.47,101.24,101.27,33200.0,84.3675,84.3924,84.2012,84.2261,33200.0
2014-11-03 12:00:00,101.27,101.48,101.23,101.48,59000.0,84.2261,84.4008,84.1928,84.4008,59000.0
2014-11-03 12:10:00,101.42,101.42,101.07,101.11,26600.0,84.3509,84.3509,84.0598,84.093,26600.0
2014-11-03 12:20:00,101.11,101.21,100.93,101.18,22600.0,84.093,84.1762,83.9433,84.1513,22600.0
2014-11-03 12:30:00,101.21,101.53,101.21,101.49,68000.0,84.1762,84.4424,84.1762,84.4091,68000.0
2014-11-03 12:40:00,101.45,101.49,101.31,101.41,23000.0,84.3758,84.4091,84.2594,84.3425,23000.0
2014-11-03 12:50:00,101.39,101.71,101.36,101.62,22000.0,84.3259,84.5921,84.301,84.5172,22000.0
2014-11-03 13:00:00,101.64,101.65,101.39,101.46,31000.0,84.5338,84.5422,84.3259,84.3841,31000.0
2014-11-03 13:10:00,101.5,101.57,101.36,101.44,17200.0,84.4174,84.4756,84.301,84.3675,17200.0
2014-11-03 13:20:00,101.42,101.57,101.32,101.48,26800.0,84.3509,84.4756,84.2677,84.4008,26800.0
2014-11-03 13:30:00,101.48,101.59,101.44,101.47,35000.0,84.4008,84.4923,84.3675,84.3924,35000.0
2014-11-03 13:40:00,101.45,101.58,101.43,101.49,28200.0,84.3758,84.4839,84.3592,84.4091,28200.0
2014-11-03 13:50:00,101.47,101.55,101.41,101.45,39200.0,84.3924,84.459,84.3425,84.3758,39200.0
2014-11-03 14:00:00,101.4,101.45,101.31,101.32,29400.0,84.3342,84.3758,84.2594,84.2677,29400.0
2014-11-03 14:10:00,101.31,101.36,101.06,101.06,28200.0,84.2594,84.301,84.0515,84.0515,28200.0
2014-11-03 14:20:00,101.08,101.08,100.82,100.82,38800.0,84.0681,84.0681,83.8518,83.8518,38800.0
2014-11-03 14:30:00,100.81,100.82,100.29,100.56,48400.0,83.8435,83.8518,83.411,83.6356,48400.0
2014-11-03 14:40:00,100.55,100.55,100.36,100.49,46400.0,83.6273,83.6273,83.4693,83.5774,46400.0
2014-11-03 14:50:00,100.46,100.52,100.18,100.21,32800.0,83.5524,83.6023,83.3196,83.3445,32800.0
2014-11-03 15:00:00,100.22,100.52,100.19,100.39,43400.0,83.3528,83.6023,83.3279,83.4942,43400.0
2014-11-03 15:10:00,100.44,100.5,100.26,100.32,37000.0,83.5358,83.5857,83.3861,83.436,37000.0
2014-11-03 15:20:00,100.25,100.31,99.94,100.01,28600.0,83.3778,83.4277,83.12,83.1782,28600.0
2014-11-03 15:30:00,100.01,100.13,100.0,100.07,68400.0,83.1782,83.278,83.1699,83.2281,68400.0
2014-11-03 15:40:00,100.08,100.2,100.06,100.13,143400.0,83.2364,83.3362,83.2198,83.278,143400.0
2014-11-03 15:50:00,100.13,100.2,100.02,100.17,109200.0,83.278,83.3362,83.1865,83.3112,109200.0
2014-11-04 09:30:00,100.13,100.39,99.77,100.13,23800.0,83.278,83.4942,82.9786,83.278,23800.0
2014-11-04 09:40:00,100.13,100.17,99.69,99.91,16200.0,83.278,83.3112,82.912,83.095,16200.0
2014-11-04 09:50:00,99.92,99.97,99.73,99.89,24800.0,83.1033,83.1449,82.9453,83.0784,24800.0
2014-11-04 10:00:00,99.88,100.35,99.74,100.21,62000.0,83.07,83.4609,82.9536,83.3445,62000.0
2014-11-04 10:10:00,100.32,100.39,100.02,100.2,29600.0,83.436,83.4942,83.1865,83.3362,29600.0
2014-11-04 10:20:00,100.11,100.15,99.59,99.6,37800.0,83.2613,83.2946,82.8289,82.8372,37800.0
2014-11-04 10:30:00,99.59,99.59,99.25,99.3,39400.0,82.8289,82.8289,82.5461,82.5877,39400.0
2014-11-04 10:40:00,99.33,99.36,99.17,99.18,18200.0,82.6126,82.6376,82.4795,82.4879,18200.0
2014-11-04 10:50:00,99.19,99.23,98.93,98.99,111200.0,82.4962,82.5294,82.2799,82.3298,111200.0
2014-11-04 11:00:00,98.99,99.25,98.99,99.14,69600.0,82.3298,82.5461,82.3298,82.4546,69600.0
2014-11-04 11:10:00,99.11,99.24,99.08,99.17,22200.0,82.4296,82.5378,82.4047,82.4795,22200.0
2014-11-04 11:20:00,99.21,99.59,99.08,99.48,39800.0,82.5128,82.8289,82.4047,82.7374,39800.0
2014-11-04 11:30:00,99.53,99.53,99.13,99.2,17400.0,82.779,82.779,82.4463,82.5045,17400.0
2014-11-04 11:40:00,99.17,99.24,98.95,99.05,21800.0,82.4795,82.5378,82.2966,82.3797,21800.0
2014-11-04 11:50:00,99.08,99.14,98.94,99.14,28600.0,82.4047,82.4546,82.2883,82.4546,28600.0
2014-11-04 12:00:00,99.14,99.24,99.07,99.11,19000.0,82.4546,82.5378,82.3964,82.4296,19000.0
2014-11-04 12:10:00,99.17,99.17,98.93,98.97,23000.0,82.4795,82.4795,82.2799,82.3132,23000.0
2014-11-04 12:20:00,98.99,99.11,98.99,99.05,10000.0,82.3298,82.4296,82.3298,82.3797,10000.0
2014-11-04 12:30:00,99.05,99.1,99.0,99.1,30600.0,82.3797,82.4213,82.3382,82.4213,30600.0
2014-11-04 12:40:00,99.07,99.23,99.07,99.16,24800.0,82.3964,82.5294,82.3964,82.4712,24800.0
2014-11-04 12:50:00,99.11,99.17,99.01,99.03,41000.0,82.4296,82.4795,82.3465,82.3631,41000.0
2014-11-04 13:00:00,99.08,99.13,99.0,99.08,12400.0,82.4047,82.4463,82.3382,82.4047,12400.0
2014-11-04 13:10:00,99.08,99.17,99.0,99.04,11400.0,82.4047,82.4795,82.3382,82.3714,11400.0
2014-11-04 13:20:00,99.05,99.05,98.8,98.8,10200.0,82.3797,82.3797,82.1718,82.1718,10200.0
2014-11-04 13:30:00,98.8,98.87,98.64,98.81,17400.0,82.1718,82.23,82.0387,82.1801,17400.0
2014-11-04 13:40:00,98.76,98.96,98.76,98.96,32800.0,82.1385,82.3049,82.1385,82.3049,32800.0
2014-11-04 13:50:00,98.98,99.49,98.98,99.47,18400.0,82.3215,82.7457,82.3215,82.7291,18400.0
2014-11-04 14:00:00,99.45,99.52,99.28,99.37,23600.0,82.7124,82.7706,82.571,82.6459,23600.0
2014-11-04 14:10:00,99.39,99.41,99.28,99.29,29400.0,82.6625,82.6792,82.571,82.5793,29400.0
2014-11-04 14:20:00,99.28,99.36,99.15,99.29,38600.0,82.571,82.6376,82.4629,82.5793,38600.0
2014-11-04 14:30:00,99.31,99.35,99.15,99.35,30200.0,82.596,82.6292,82.4629,82.6292,30200.0
2014-11-04 14:40:00,99.32,99.32,99.07,99.14,18400.0,82.6043,82.6043,82.3964,82.4546,18400.0
2014-11-04 14:50:00,99.11,99.32,99.08,99.32,27800.0,82.4296,82.6043,82.4047,82.6043,27800.0
2014-11-04 15:00:00,99.3,99.39,99.23,99.38,40200.0,82.5877,82.6625,82.5294,82.6542,40200.0
2014-11-04 15:10:00,99.39,99.45,99.23,99.45,36400.0,82.6625,82.7124,82.5294,82.7124,36400.0
2014-11-04 15:20:00,99.45,99.5,99.31,99.41,40200.0,82.7124,82.754,82.596,82.6792,40200.0
2014-11-04 15:30:00,99.41,99.43,99.23,99.24,30200.0,82.6792,82.6958,82.5294,82.5378,30200.0
2014-11-04 15:40:00,99.24,99.38,99.21,99.28,51200.0,82.5378,82.6542,82.5128,82.571,51200.0
2014-11-04 15:50:00,99.3,99.32,99.16,99.24,118800.0,82.5877,82.6043,82.4712,82.5378,118800.0
2014-11-05 09:30:00,99.77,100.46,99.77,100.31,66800.0,82.9786,83.5524,82.9786,83.4277,66800.0
2014-11-05 09:40:00,100.3,100.51,100.02,100.5,35600.0,83.4194,83.594,83.1865,83.5857,35600.0
2014-11-05 09:50:00,100.51,100.63,100.31,100.46,29200.0,83.594,83.6938,83.4277,83.5524,29200.0
2014-11-05 10:00:00,100.47,100.85,100.36,100.81,39000.0,83.5608,83.8768,83.4693,83.8435,39000.0
2014-11-05 10:10:00,100.86,100.97,100.65,100.94,34800.0,83.8851,83.9766,83.7105,83.9516,34800.0
2014-11-05 10:20:00,100.92,101.1,100.85,101.02,35800.0,83.935,84.0847,83.8768,84.0182,35800.0
2014-11-05 10:30:00,101.03,101.05,100.86,101.04,29800.0,84.0265,84.0431,83.8851,84.0348,29800.0
2014-11-05 10:40:00,101.07,101.41,101.03,101.35,35600.0,84.0598,84.3425,84.0265,84.2926,35600.0
2014-11-05 10:50:00,101.39,101.6,101.3,101.39,32800.0,84.3259,84.5006,84.2511,84.3259,32800.0
2014-11-05 11:00:00,101.39,101.55,101.33,101.43,37200.0,84.3259,84.459,84.276,84.3592,37200.0
2014-11-05 11:10:00,101.44,101.78,101.42,101.6,47600.0,84.3675,84.6503,84.3509,84.5006,47600.0
2014-11-05 11:20:00,101.64,101.75,101.56,101.57,39800.0,84.5338,84.6253,84.4673,84.4756,39800.0
2014-11-05 11:30:00,101.57,101.58,101.0,101.02,48600.0,84.4756,84.4839,84.0016,84.0182,48600.0
2014-11-05 11:40:00,101.04,101.06,100.83,101.04,45200.0,84.0348,84.0515,83.8602,84.0348,45200.0
2014-11-05 11:50:00,101.04,101.27,100.99,101.27,43400.0,84.0348,84.2261,83.9932,84.2261,43400.0
2014-11-05 12:00:00,101.23,101.42,101.14,101.27,53000.0,84.1928,84.3509,84.118,84.2261,53000.0
2014-11-05 12:10:00,101.29,101.29,101.06,101.17,56600.0,84.2427,84.2427,84.0515,84.1429,56600.0
2014-11-05 12:20:00,101.16,101.36,101.11,101.33,31600.0,84.1346,84.301,84.093,84.276,31600.0
2014-11-05 12:30:00,101.32,101.61,101.31,101.57,35800.0,84.2677,84.5089,84.2594,84.4756,35800.0
2014-11-05 12:40:00,101.59,101.76,101.58,101.71,26200.0,84.4923,84.6336,84.4839,84.5921,26200.0
2014-11-05 12:50:00,101.74,101.83,101.72,101.8,42000.0,84.617,84.6919,84.6004,84.6669,42000.0
2014-11-05 13:00:00,101.79,101.94,101.78,101.93,31800.0,84.6586,84.7833,84.6503,84.775,31800.0
2014-11-05 13:10:00,101.93,102.24,101.93,102.17,55600.0,84.775,85.0329,84.775,84.9746,55600.0
2014-11-05 13:20:00,102.17,102.36,102.13,102.22,69800.0,84.9746,85.1327,84.9414,85.0162,69800.0
2014-11-05 13:30:00,102.19,102.23,101.96,101.96,107800.0,84.9913,85.0245,84.8,84.8,107800.0
2014-11-05 13:40:00,101.94,102.01,101.83,101.86,41000.0,84.7833,84.8416,84.6919,84.7168,41000.0
2014-11-05 13:50:00,101.85,101.86,101.78,101.79,40600.0,84.7085,84.7168,84.6503,84.6586,40600.0
2014-11-05 14:00:00,101.79,101.89,101.79,101.89,61200.0,84.6586,84.7418,84.6586,84.7418,61200.0
2014-11-05 14:10:00,101.87,101.97,101.86,101.96,37800.0,84.7251,84.8083,84.7168,84.8,37800.0
2014-11-05 14:20:00,101.95,102.06,101.95,102.02,49200.0,84.7917,84.8832,84.7917,84.8499,49200.0
2014-11-05 14:30:00,102.02,102.05,101.99,102.02,69200.0,84.8499,84.8748,84.8249,84.8499,69200.0
2014-11-05 14:40:00,102.03,102.11,102.02,102.1,37400.0,84.8582,84.9247,84.8499,84.9164,37400.0
2014-11-05 14:50:00,102.1,102.27,102.1,102.27,47400.0,84.9164,85.0578,84.9164,85.0578,47400.0
2014-11-05 15:00:00,102.25,102.29,102.19,102.23,46800.0,85.0412,85.0744,84.9913,85.0245,46800.0
2014-11-05 15:10:00,102.23,102.28,102.2,102.25,46400.0,85.0245,85.0661,84.9996,85.0412,46400.0
2014-11-05 15:20:00,102.25,102.29,102.21,102.28,55000.0,85.0412,85.0744,85.0079,85.0661,55000.0
2014-11-05 15:30:00,102.28,102.42,102.24,102.42,95600.0,85.0661,85.1826,85.0329,85.1826,95600.0
2014-11-05 15:40:00,102.42,102.73,102.42,102.64,166600.0,85.1826,85.4404,85.1826,85.3655,166600.0
2014-11-05 15:50:00,102.66,102.73,102.5,102.6,250200.0,85.3822,85.4404,85.2491,85.3323,250200.0
2014-11-06 09:30:00,102.5,103.0,101.58,102.46,107200.0,85.5262,85.9434,84.7586,85.4929,107200.0
2014-11-06 09:40:00,102.41,102.7,102.39,102.58,24800.0,85.4511,85.6931,85.4345,85.593,24800.0
2014-11-06 09:50:00,102.55,102.63,102.42,102.63,43400.0,85.568,85.6347,85.4595,85.6347,43400.0
2014-11-06 10:00:00,102.63,102.7,102.41,102.51,59000.0,85.6347,85.6931,85.4511,85.5346,59000.0
2014-11-06 10:10:00,102.51,102.51,102.0,102.2,44000.0,85.5346,85.5346,85.109,85.2759,44000.0
2014-11-06 10:20:00,102.18,102.48,102.17,102.46,11600.0,85.2592,85.5096,85.2509,85.4929,11600.0
2014-11-06 10:30:00,102.41,102.62,102.28,102.58,11800.0,85.4511,85.6264,85.3427,85.593,11800.0
2014-11-06 10:40:00,102.66,102.75,102.6,102.64,18800.0,85.6597,85.7348,85.6097,85.6431,18800.0
2014-11-06 10:50:00,102.61,102.67,102.51,102.66,22800.0,85.618,85.6681,85.5346,85.6597,22800.0
2014-11-06 11:00:00,102.62,102.75,102.62,102.73,10800.0,85.6264,85.7348,85.6264,85.7182,10800.0
2014-11-06 11:10:00,102.71,102.86,102.57,102.77,30600.0,85.7015,85.8266,85.5847,85.7515,30600.0
2014-11-06 11:20:00,102.83,102.89,102.74,102.82,8600.0,85.8016,85.8517,85.7265,85.7933,8600.0
2014-11-06 11:30:00,102.82,102.85,102.69,102.85,16000.0,85.7933,85.8183,85.6848,85.8183,16000.0
2014-11-06 11:40:00,102.79,103.13,102.79,102.89,117000.0,85.7682,86.0519,85.7682,85.8517,117000.0
2014-11-06 11:50:00,102.91,102.94,102.76,102.85,46600.0,85.8683,85.8934,85.7432,85.8183,46600.0
2014-11-06 12:00:00,102.85,102.95,102.81,102.81,17200.0,85.8183,85.9017,85.7849,85.7849,17200.0
2014-11-06 12:10:00,102.77,102.93,102.77,102.93,7000.0,85.7515,85.885,85.7515,85.885,7000.0
2014-11-06 12:20:00,102.97,102.97,102.84,102.89,13800.0,85.9184,85.9184,85.8099,85.8517,13800.0
2014-11-06 12:30:00,102.91,102.92,102.74,102.76,28400.0,85.8683,85.8767,85.7265,85.7432,28400.0
2014-11-06 12:40:00,102.74,102.79,102.69,102.77,39200.0,85.7265,85.7682,85.6848,85.7515,39200.0
2014-11-06 12:50:00,102.77,102.77,102.64,102.75,24600.0,85.7515,85.7515,85.6431,85.7348,24600.0
2014-11-06 13:00:00,102.75,102.86,102.72,102.81,133800.0,85.7348,85.8266,85.7098,85.7849,133800.0
2014-11-06 13:10:00,102.77,102.89,102.73,102.89,20600.0,85.7515,85.8517,85.7182,85.8517,20600.0
2014-11-06 13:20:00,102.89,102.91,102.81,102.86,51000.0,85.8517,85.8683,85.7849,85.8266,51000.0
2014-11-06 13:30:00,102.89,102.89,102.84,102.89,20400.0,85.8517,85.8517,85.8099,85.8517,20400.0
2014-11-06 13:40:00,102.86,102.86,102.69,102.75,94000.0,85.8266,85.8266,85.6848,85.7348,94000.0
2014-11-06 13:50:00,102.73,102.82,102.66,102.66,24000.0,85.7182,85.7933,85.6597,85.6597,24000.0
2014-11-06 14:00:00,102.66,102.66,102.58,102.58,17000.0,85.6597,85.6597,85.593,85.593,17000.0
2014-11-06 14:10:00,102.5,102.54,102.49,102.5,11400.0,85.5262,85.5596,85.5179,85.5262,11400.0
2014-11-06 14:20:00,102.5,102.51,102.42,102.46,19200.0,85.5262,85.5346,85.4595,85.4929,19200.0
2014-11-06 14:30:00,102.44,102.44,102.24,102.28,18800.0,85.4762,85.4762,85.3093,85.3427,18800.0
2014-11-06 14:40:00,102.28,102.36,102.24,102.34,18200.0,85.3427,85.4094,85.3093,85.3927,18200.0
2014-11-06 14:50:00,102.36,102.55,102.36,102.55,15400.0,85.4094,85.568,85.4094,85.568,15400.0
2014-11-06 15:00:00,102.53,102.58,102.51,102.58,24200.0,85.5513,85.593,85.5346,85.593,24200.0
2014-11-06 15:10:00,102.58,102.83,102.58,102.83,41200.0,85.593,85.8016,85.593,85.8016,41200.0
2014-11-06 15:20:00,102.83,102.94,102.82,102.91,29400.0,85.8016,85.8934,85.7933,85.8683,29400.0
2014-11-06 15:30:00,102.93,102.93,102.81,102.85,40800.0,85.885,85.885,85.7849,85.8183,40800.0
2014-11-06 15:40:00,102.86,102.95,102.83,102.95,43400.0,85.8266,85.9017,85.8016,85.9017,43400.0
2014-11-06 15:50:00,102.96,103.11,102.94,103.03,201600.0,85.9101,86.0352,85.8934,85.9685,201600.0
2014-11-07 09:30:00,101.53,103.75,101.53,103.49,91400.0,84.7169,86.5692,84.7169,86.3523,91400.0
2014-11-07 09:40:00,103.49,103.49,103.21,103.21,22600.0,86.3523,86.3523,86.1187,86.1187,22600.0
2014-11-07 09:50:00,103.17,103.28,103.04,103.15,40600.0,86.0853,86.1771,85.9768,86.0686,40600.0
2014-11-07 10:00:00,103.14,103.58,103.14,103.58,56200.0,86.0603,86.4274,86.0603,86.4274,56200.0
2014-11-07 10:10:00,103.53,103.54,103.36,103.41,29600.0,86.3857,86.394,86.2438,86.2856,29600.0
2014-11-07 10:20:00,103.41,103.43,103.08,103.14,139000.0,86.2856,86.3022,86.0102,86.0603,139000.0
2014-11-07 10:30:00,103.14,103.19,102.97,103.08,34600.0,86.0603,86.102,85.9184,86.0102,34600.0
2014-11-07 10:40:00,103.07,103.27,103.06,103.26,12800.0,86.0019,86.1687,85.9935,86.1604,12800.0
2014-11-07 10:50:00,103.23,103.24,103.05,103.07,21600.0,86.1354,86.1437,85.9852,86.0019,21600.0
2014-11-07 11:00:00,103.08,103.19,103.08,103.1,11800.0,86.0102,86.102,86.0102,86.0269,11800.0
2014-11-07 11:10:00,103.11,103.14,103.04,103.1,13400.0,86.0352,86.0603,85.9768,86.0269,13400.0
2014-11-07 11:20:00,103.1,103.23,103.1,103.21,11800.0,86.0269,86.1354,86.0269,86.1187,11800.0
2014-11-07 11:30:00,103.21,103.33,103.21,103.33,13400.0,86.1187,86.2188,86.1187,86.2188,13400.0
2014-11-07 11:40:00,103.38,103.38,103.28,103.37,14800.0,86.2605,86.2605,86.1771,86.2522,14800.0
2014-11-07 11:50:00,103.35,103.56,103.35,103.42,22400.0,86.2355,86.4107,86.2355,86.2939,22400.0
2014-11-07 12:00:00,103.41,103.41,103.3,103.33,18000.0,86.2856,86.2856,86.1938,86.2188,18000.0
2014-11-07 12:10:00,103.33,103.45,103.32,103.45,21400.0,86.2188,86.3189,86.2105,86.3189,21400.0
2014-11-07 12:20:00,103.41,103.45,103.27,103.31,57800.0,86.2856,86.3189,86.1687,86.2021,57800.0
2014-11-07 12:30:00,103.28,103.3,103.21,103.23,16600.0,86.1771,86.1938,86.1187,86.1354,16600.0
2014-11-07 12:40:00,103.21,103.29,103.19,103.28,10000.0,86.1187,86.1854,86.102,86.1771,10000.0
2014-11-07 12:50:00,103.28,103.36,103.22,103.36,8200.0,86.1771,86.2438,86.127,86.2438,8200.0
2014-11-07 13:00:00,103.32,103.39,103.22,103.24,27000.0,86.2105,86.2689,86.127,86.1437,27000.0
2014-11-07 13:10:00,103.23,103.26,103.17,103.26,5800.0,86.1354,86.1604,86.0853,86.1604,5800.0
2014-11-07 13:20:00,103.25,103.33,103.23,103.29,13400.0,86.152,86.2188,86.1354,86.1854,13400.0
2014-11-07 13:30:00,103.36,103.44,103.36,103.41,15200.0,86.2438,86.3106,86.2438,86.2856,15200.0
2014-11-07 13:40:00,103.39,103.49,103.39,103.49,21600.0,86.2689,86.3523,86.2689,86.3523,21600.0
2014-11-07 13:50:00,103.49,103.52,103.47,103.51,43200.0,86.3523,86.3773,86.3356,86.369,43200.0
2014-11-07 14:00:00,103.51,103.57,103.51,103.57,16000.0,86.369,86.4191,86.369,86.4191,16000.0
2014-11-07 14:10:00,103.58,103.64,103.55,103.62,33800.0,86.4274,86.4775,86.4024,86.4608,33800.0
2014-11-07 14:20:00,103.63,103.64,103.4,103.4,14800.0,86.4691,86.4775,86.2772,86.2772,14800.0
2014-11-07 14:30:00,103.39,103.42,103.3,103.32,13600.0,86.2689,86.2939,86.1938,86.2105,13600.0
2014-11-07 14:40:00,103.34,103.44,103.34,103.44,18800.0,86.2271,86.3106,86.2271,86.3106,18800.0
2014-11-07 14:50:00,103.45,103.45,103.39,103.44,30400.0,86.3189,86.3189,86.2689,86.3106,30400.0
2014-11-07 15:00:00,103.44,103.49,103.39,103.41,24200.0,86.3106,86.3523,86.2689,86.2856,24200.0
2014-11-07 15:10:00,103.42,103.46,103.31,103.35,51800.0,86.2939,86.3273,86.2021,86.2355,51800.0
2014-11-07 15:20:00,103.33,103.36,103.26,103.26,26000.0,86.2188,86.2438,86.1604,86.1604,26000.0
2014-11-07 15:30:00,103.29,103.29,103.22,103.25,23800.0,86.1854,86.1854,86.127,86.152,23800.0
2014-11-07 15:40:00,103.26,103.33,103.22,103.25,39400.0,86.1604,86.2188,86.127,86.152,39400.0
2014-11-07 15:50:00,103.26,103.49,103.22,103.42,146600.0,86.1604,86.3523,86.127,86.2939,146600.0
2014-11-10 09:30:00,103.29,103.38,103.05,103.27,16000.0,86.1854,86.2605,85.9852,86.1687,16000.0
2014-11-10 09:40:00,103.32,103.32,103.02,103.04,12400.0,86.2105,86.2105,85.9601,85.9768,12400.0
2014-11-10 09:50:00,103.05,103.33,102.82,103.28,42800.0,85.9852,86.2188,85.7933,86.1771,42800.0
2014-11-10 10:00:00,103.2,103.46,103.2,103.28,30800.0,86.1103,86.3273,86.1103,86.1771,30800.0
2014-11-10 10:10:00,103.27,103.3,103.01,103.01,13000.0,86.1687,86.1938,85.9518,85.9518,13000.0
2014-11-10 10:20:00,103.04,103.05,102.67,102.68,55400.0,85.9768,85.9852,85.6681,85.6764,55400.0
2014-11-10 10:30:00,102.75,102.95,102.71,102.9,69200.0,85.7348,85.9017,85.7015,85.86,69200.0
2014-11-10 10:40:00,102.95,103.29,102.94,103.26,14000.0,85.9017,86.1854,85.8934,86.1604,14000.0
2014-11-10 10:50:00,103.29,103.36,103.2,103.2,10800.0,86.1854,86.2438,86.1103,86.1103,10800.0
2014-11-10 11:00:00,103.2,103.37,103.2,103.37,21800.0,86.1103,86.2522,86.1103,86.2522,21800.0
2014-11-10 11:10:00,103.32,103.33,103.2,103.27,16400.0,86.2105,86.2188,86.1103,86.1687,16400.0
2014-11-10 11:20:00,103.24,103.27,103.08,103.17,14800.0,86.1437,86.1687,86.0102,86.0853,14800.0
2014-11-10 11:30:00,103.2,103.33,103.13,103.21,12600.0,86.1103,86.2188,86.0519,86.1187,12600.0
2014-11-10 11:40:00,103.22,103.45,103.19,103.45,27800.0,86.127,86.3189,86.102,86.3189,27800.0
2014-11-10 11:50:00,103.44,103.5,103.33,103.38,14800.0,86.3106,86.3606,86.2188,86.2605,14800.0
2014-11-10 12:00:00,103.36,103.64,103.36,103.56,16400.0,86.2438,86.4775,86.2438,86.4107,16400.0
2014-11-10 12:10:00,103.52,103.58,103.48,103.52,8600.0,86.3773,86.4274,86.344,86.3773,8600.0
2014-11-10 12:20:00,103.55,103.58,103.46,103.46,7600.0,86.4024,86.4274,86.3273,86.3273,7600.0
2014-11-10 12:30:00,103.46,103.55,103.46,103.51,5200.0,86.3273,86.4024,86.3273,86.369,5200.0
2014-11-10 12:40:00,103.49,103.62,103.41,103.56,30000.0,86.3523,86.4608,86.2856,86.4107,30000.0
2014-11-10 12:50:00,103.51,103.57,103.49,103.54,7800.0,86.369,86.4191,86.3523,86.394,7800.0
2014-11-10 13:00:00,103.52,103.67,103.52,103.63,35400.0,86.3773,86.5025,86.3773,86.4691,35400.0
2014-11-10 13:10:00,103.62,103.62,103.52,103.56,10200.0,86.4608,86.4608,86.3773,86.4107,10200.0
2014-11-10 13:20:00,103.53,103.56,103.43,103.43,8600.0,86.3857,86.4107,86.3022,86.3022,8600.0
2014-11-10 13:30:00,103.46,103.5,103.42,103.42,6000.0,86.3273,86.3606,86.2939,86.2939,6000.0
2014-11-10 13:40:00,103.42,103.42,103.37,103.39,12600.0,86.2939,86.2939,86.2522,86.2689,12600.0
2014-11-10 13:50:00,103.36,103.36,103.16,103.17,13400.0,86.2438,86.2438,86.0769,86.0853,13400.0
2014-11-10 14:00:00,103.19,103.2,103.05,103.06,22800.0,86.102,86.1103,85.9852,85.9935,22800.0
2014-11-10 14:10:00,103.06,103.14,103.0,103.1,18000.0,85.9935,86.0603,85.9434,86.0269,18000.0
2014-11-10 14:20:00,103.09,103.11,103.0,103.06,14800.0,86.0185,86.0352,85.9434,85.9935,14800.0
2014-11-10 14:30:00,103.03,103.07,102.95,102.95,19200.0,85.9685,86.0019,85.9017,85.9017,19200.0
2014-11-10 14:40:00,102.99,103.04,102.94,102.96,26000.0,85.9351,85.9768,85.8934,85.9101,26000.0
2014-11-10 14:50:00,102.95,103.05,102.91,103.05,18000.0,85.9017,85.9852,85.8683,85.9852,18000.0
2014-11-10 15:00:00,103.06,103.11,102.99,103.01,20000.0,85.9935,86.0352,85.9351,85.9518,20000.0
2014-11-10 15:10:00,102.96,103.1,102.96,103.05,21200.0,85.9101,86.0269,85.9101,85.9852,21200.0
2014-11-10 15:20:00,103.03,103.07,102.92,102.92,27000.0,85.9685,86.0019,85.8767,85.8767,27000.0
2014-11-10 15:30:00,102.95,102.98,102.92,102.97,32200.0,85.9017,85.9268,85.8767,85.9184,32200.0
2014-11-10 15:40:00,102.96,103.05,102.94,103.05,47200.0,85.9101,85.9852,85.8934,85.9852,47200.0
2014-11-10 15:50:00,103.06,103.12,103.0,103.08,81000.0,85.9935,86.0436,85.9434,86.0102,81000.0
2014-11-11 09:30:00,103.13,103.13,102.88,102.92,30400.0,86.0519,86.0519,85.8433,85.8767,30400.0
2014-11-11 09:40:00,102.98,103.13,102.92,102.96,18000.0,85.9268,86.0519,85.8767,85.9101,18000.0
2014-11-11 09:50:00,102.88,103.39,102.86,103.24,54800.0,85.8433,86.2689,85.8266,86.1437,54800.0
2014-11-11 10:00:00,103.3,103.51,103.11,103.45,78800.0,86.1938,86.369,86.0352,86.3189,78800.0
2014-11-11 10:10:00,103.42,103.44,103.11,103.21,38200.0,86.2939,86.3106,86.0352,86.1187,38200.0
2014-11-11 10:20:00,103.21,103.42,103.16,103.42,11400.0,86.1187,86.2939,86.0769,86.2939,11400.0
2014-11-11 10:30:00,103.42,103.46,103.25,103.25,13600.0,86.2939,86.3273,86.152,86.152,13600.0
2014-11-11 10:40:00,103.26,103.31,103.09,103.1,19800.0,86.1604,86.2021,86.0185,86.0269,19800.0
2014-11-11 10:50:00,103.08,103.16,103.06,103.13,21400.0,86.0102,86.0769,85.9935,86.0519,21400.0
2014-11-11 11:00:00,103.11,103.14,102.96,103.01,16200.0,86.0352,86.0603,85.9101,85.9518,16200.0
2014-11-11 11:10:00,103.0,103.13,102.99,103.03,19600.0,85.9434,86.0519,85.9351,85.9685,19600.0
2014-11-11 11:20:00,103.04,103.07,102.92,102.94,43200.0,85.9768,86.0019,85.8767,85.8934,43200.0
2014-11-11 11:30:00,102.94,102.99,102.77,102.8,11000.0,85.8934,85.9351,85.7515,85.7766,11000.0
2014-11-11 11:40:00,102.79,102.79,102.72,102.72,22800.0,85.7682,85.7682,85.7098,85.7098,22800.0
2014-11-11 11:50:00,102.75,102.76,102.66,102.66,5600.0,85.7348,85.7432,85.6597,85.6597,5600.0
2014-11-11 12:00:00,102.67,102.67,102.41,102.42,35200.0,85.6681,85.6681,85.4511,85.4595,35200.0
2014-11-11 12:10:00,102.45,102.67,102.41,102.67,11000.0,85.4845,85.6681,85.4511,85.6681,11000.0
2014-11-11 12:20:00,102.68,102.72,102.64,102.71,11800.0,85.6764,85.7098,85.6431,85.7015,11800.0
2014-11-11 12:30:00,102.73,102.76,102.66,102.66,6400.0,85.7182,85.7432,85.6597,85.6597,6400.0
2014-11-11 12:40:00,102.7,102.71,102.5,102.5,8800.0,85.6931,85.7015,85.5262,85.5262,8800.0
2014-11-11 12:50:00,102.54,102.6,102.52,102.56,23000.0,85.5596,85.6097,85.5429,85.5763,23000.0
2014-11-11 13:00:00,102.6,102.67,102.57,102.64,10800.0,85.6097,85.6681,85.5847,85.6431,10800.0
2014-11-11 13:10:00,102.61,102.61,102.48,102.49,8600.0,85.618,85.618,85.5096,85.5179,8600.0
2014-11-11 13:20:00,102.5,102.53,102.46,102.48,11800.0,85.5262,85.5513,85.4929,85.5096,11800.0
2014-11-11 13:30:00,102.47,102.55,102.42,102.49,14800.0,85.5012,85.568,85.4595,85.5179,14800.0
2014-11-11 13:40:00,102.5,102.56,102.41,102.42,17200.0,85.5262,85.5763,85.4511,85.4595,17200.0
2014-11-11 13:50:00,102.44,102.54,102.43,102.52,12600.0,85.4762,85.5596,85.4678,85.5429,12600.0
2014-11-11 14:00:00,102.54,102.65,102.52,102.61,21800.0,85.5596,85.6514,85.5429,85.618,21800.0
2014-11-11 14:10:00,102.61,102.69,102.57,102.67,14200.0,85.618,85.6848,85.5847,85.6681,14200.0
2014-11-11 14:20:00,102.69,102.73,102.61,102.66,18000.0,85.6848,85.7182,85.618,85.6597,18000.0
2014-11-11 14:30:00,102.64,102.64,102.51,102.53,19800.0,85.6431,85.6431,85.5346,85.5513,19800.0
2014-11-11 14:40:00,102.53,102.61,102.5,102.55,42600.0,85.5513,85.618,85.5262,85.568,42600.0
2014-11-11 14:50:00,102.52,102.56,102.5,102.54,16600.0,85.5429,85.5763,85.5262,85.5596,16600.0
2014-11-11 15:00:00,102.54,102.58,102.46,102.52,31400.0,85.5596,85.593,85.4929,85.5429,31400.0
2014-11-11 15:10:00,102.52,102.52,102.47,102.49,23400.0,85.5429,85.5429,85.5012,85.5179,23400.0
2014-11-11 15:20:00,102.48,102.48,102.4,102.41,29200.0,85.5096,85.5096,85.4428,85.4511,29200.0
2014-11-11 15:30:00,102.38,102.46,102.36,102.45,32400.0,85.4261,85.4929,85.4094,85.4845,32400.0
2014-11-11 15:40:00,102.46,102.6,102.46,102.6,77000.0,85.4929,85.6097,85.4929,85.6097,77000.0
2014-11-11 15:50:00,102.6,102.75,102.57,102.62,148600.0,85.6097,85.7348,85.5847,85.6264,148600.0
2014-11-12 09:30:00,102.62,102.8,102.06,102.5,19600.0,85.6264,85.7766,85.1591,85.5262,19600.0
2014-11-12 09:40:00,102.5,102.61,102.25,102.39,46400.0,85.5262,85.618,85.3176,85.4345,46400.0
2014-11-12 09:50:00,102.3,102.5,102.2,102.26,23800.0,85.3594,85.5262,85.2759,85.326,23800.0
2014-11-12 10:00:00,102.26,102.59,102.17,102.55,32600.0,85.326,85.6013,85.2509,85.568,32600.0
2014-11-12 10:10:00,102.55,102.67,102.36,102.39,27200.0,85.568,85.6681,85.4094,85.4345,27200.0
2014-11-12 10:20:00,102.38,102.48,102.3,102.3,23200.0,85.4261,85.5096,85.3594,85.3594,23200.0
2014-11-12 10:30:00,102.28,102.3,101.98,101.98,47200.0,85.3427,85.3594,85.0924,85.0924,47200.0
2014-11-12 10:40:00,101.99,102.07,101.88,101.95,29800.0,85.1007,85.1675,85.0089,85.0673,29800.0
2014-11-12 10:50:00,101.95,101.96,101.75,101.75,17200.0,85.0673,85.0757,84.9004,84.9004,17200.0
2014-11-12 11:00:00,101.77,101.77,101.58,101.72,33800.0,84.9171,84.9171,84.7586,84.8754,33800.0
2014-11-12 11:10:00,101.72,101.78,101.61,101.65,27200.0,84.8754,84.9255,84.7836,84.817,27200.0
2014-11-12 11:20:00,101.66,101.8,101.66,101.7,55400.0,84.8253,84.9422,84.8253,84.8587,55400.0
2014-11-12 11:30:00,101.72,102.0,101.72,101.84,27400.0,84.8754,85.109,84.8754,84.9755,27400.0
2014-11-12 11:40:00,101.84,101.94,101.81,101.82,20800.0,84.9755,85.059,84.9505,84.9589,20800.0
2014-11-12 11:50:00,101.83,101.85,101.7,101.76,93600.0,84.9672,84.9839,84.8587,84.9088,93600.0
2014-11-12 12:00:00,101.72,101.77,101.65,101.72,17600.0,84.8754,84.9171,84.817,84.8754,17600.0
2014-11-12 12:10:00,101.68,101.7,101.62,101.67,9000.0,84.842,84.8587,84.792,84.8337,9000.0
2014-11-12 12:20:00,101.69,101.82,101.68,101.76,23000.0,84.8504,84.9589,84.842,84.9088,23000.0
2014-11-12 12:30:00,101.74,101.75,101.64,101.69,26800.0,84.8921,84.9004,84.8087,84.8504,26800.0
2014-11-12 12:40:00,101.65,101.94,101.65,101.94,12200.0,84.817,85.059,84.817,85.059,12200.0
2014-11-12 12:50:00,101.94,101.94,101.85,101.87,31400.0,85.059,85.059,84.9839,85.0006,31400.0
2014-11-12 13:00:00,101.9,101.97,101.85,101.86,19000.0,85.0256,85.084,84.9839,84.9922,19000.0
2014-11-12 13:10:00,101.87,101.96,101.86,101.95,8000.0,85.0006,85.0757,84.9922,85.0673,8000.0
2014-11-12 13:20:00,101.95,102.13,101.95,102.11,22400.0,85.0673,85.2175,85.0673,85.2008,22400.0
2014-11-12 13:30:00,102.12,102.19,102.08,102.11,11000.0,85.2092,85.2676,85.1758,85.2008,11000.0
2014-11-12 13:40:00,102.11,102.23,102.1,102.13,16200.0,85.2008,85.301,85.1925,85.2175,16200.0
2014-11-12 13:50:00,102.11,102.11,101.93,101.97,23200.0,85.2008,85.2008,85.0506,85.084,23200.0
2014-11-12 14:00:00,101.97,102.07,101.96,102.05,13200.0,85.084,85.1675,85.0757,85.1508,13200.0
2014-11-12 14:10:00,102.05,102.06,102.0,102.06,17600.0,85.1508,85.1591,85.109,85.1591,17600.0
2014-11-12 14:20:00,102.08,102.1,102.01,102.03,23000.0,85.1758,85.1925,85.1174,85.1341,23000.0
2014-11-12 14:30:00,102.02,102.05,101.94,101.98,15200.0,85.1257,85.1508,85.059,85.0924,15200.0
2014-11-12 14:40:00,101.96,102.0,101.89,101.89,14800.0,85.0757,85.109,85.0173,85.0173,14800.0
2014-11-12 14:50:00,101.89,101.89,101.73,101.73,26000.0,85.0173,85.0173,84.8838,84.8838,26000.0
2014-11-12 15:00:00,101.75,101.92,101.67,101.87,54000.0,84.9004,85.0423,84.8337,85.0006,54000.0
2014-11-12 15:10:00,101.87,101.88,101.76,101.81,36600.0,85.0006,85.0089,84.9088,84.9505,36600.0
2014-11-12 15:20:00,101.8,101.95,101.74,101.95,38800.0,84.9422,85.0673,84.8921,85.0673,38800.0
2014-11-12 15:30:00,101.94,102.06,101.9,101.92,39000.0,85.059,85.1591,85.0256,85.0423,39000.0
2014-11-12 15:40:00,101.94,101.99,101.87,101.9,76400.0,85.059,85.1007,85.0006,85.0256,76400.0
2014-11-12 15:50:00,101.91,101.99,101.79,101.93,174800.0,85.0339,85.1007,84.9338,85.0506,174800.0
2014-11-13 09:30:00,102.11,102.61,102.11,102.52,49200.0,85.2008,85.618,85.2008,85.5429,49200.0
2014-11-13 09:40:00,102.58,102.97,102.5,102.93,46800.0,85.593,85.9184,85.5262,85.885,46800.0
2014-11-13 09:50:00,102.98,103.5,102.98,103.31,47000.0,85.9268,86.3606,85.9268,86.2021,47000.0
2014-11-13 10:00:00,103.36,103.36,102.9,103.02,49600.0,86.2438,86.2438,85.86,85.9601,49600.0
2014-11-13 10:10:00,103.03,103.11,102.86,102.89,41200.0,85.9685,86.0352,85.8266,85.8517,41200.0
2014-11-13 10:20:00,102.84,102.99,102.73,102.95,19000.0,85.8099,85.9351,85.7182,85.9017,19000.0
2014-11-13 10:30:00,102.97,103.0,102.77,102.81,29000.0,85.9184,85.9434,85.7515,85.7849,29000.0
2014-11-13 10:40:00,102.78,102.79,102.39,102.5,30200.0,85.7599,85.7682,85.4345,85.5262,30200.0
2014-11-13 10:50:00,102.56,102.74,102.54,102.56,67200.0,85.5763,85.7265,85.5596,85.5763,67200.0
2014-11-13 11:00:00,102.58,102.58,102.22,102.27,21400.0,85.593,85.593,85.2926,85.3343,21400.0
2014-11-13 11:10:00,102.23,102.34,102.16,102.34,18800.0,85.301,85.3927,85.2425,85.3927,18800.0
2014-11-13 11:20:00,102.32,102.33,102.17,102.21,17000.0,85.3761,85.3844,85.2509,85.2843,17000.0
2014-11-13 11:30:00,102.19,102.22,102.03,102.05,25800.0,85.2676,85.2926,85.1341,85.1508,25800.0
2014-11-13 11:40:00,102.03,102.04,101.6,101.6,115600.0,85.1341,85.1424,84.7753,84.7753,115600.0
2014-11-13 11:50:00,101.61,101.93,101.51,101.93,71400.0,84.7836,85.0506,84.7002,85.0506,71400.0
2014-11-13 12:00:00,101.9,102.0,101.85,101.98,15000.0,85.0256,85.109,84.9839,85.0924,15000.0
2014-11-13 12:10:00,102.06,102.35,102.06,102.32,29800.0,85.1591,85.4011,85.1591,85.3761,29800.0
2014-11-13 12:20:00,102.24,102.43,102.21,102.43,44400.0,85.3093,85.4678,85.2843,85.4678,44400.0
2014-11-13 12:30:00,102.45,102.55,102.42,102.52,21800.0,85.4845,85.568,85.4595,85.5429,21800.0
2014-11-13 12:40:00,102.52,102.53,102.36,102.45,35000.0,85.5429,85.5513,85.4094,85.4845,35000.0
2014-11-13 12:50:00,102.42,102.42,102.21,102.21,34200.0,85.4595,85.4595,85.2843,85.2843,34200.0
2014-11-13 13:00:00,102.21,102.29,102.09,102.14,27800.0,85.2843,85.351,85.1841,85.2259,27800.0
2014-11-13 13:10:00,102.12,102.17,102.1,102.1,14200.0,85.2092,85.2509,85.1925,85.1925,14200.0
2014-11-13 13:20:00,102.13,102.13,102.02,102.1,101400.0,85.2175,85.2175,85.1257,85.1925,101400.0
2014-11-13 13:30:00,102.1,102.1,101.79,102.01,34600.0,85.1925,85.1925,84.9338,85.1174,34600.0
2014-11-13 13:40:00,101.98,102.05,101.92,102.03,24600.0,85.0924,85.1508,85.0423,85.1341,24600.0
2014-11-13 13:50:00,102.08,102.11,102.02,102.09,16400.0,85.1758,85.2008,85.1257,85.1841,16400.0
2014-11-13 14:00:00,102.09,102.26,102.07,102.22,19400.0,85.1841,85.326,85.1675,85.2926,19400.0
2014-11-13 14:10:00,102.22,102.25,101.93,101.99,29400.0,85.2926,85.3176,85.0506,85.1007,29400.0
2014-11-13 14:20:00,101.97,102.11,101.94,102.11,25800.0,85.084,85.2008,85.059,85.2008,25800.0
2014-11-13 14:30:00,102.11,102.24,102.1,102.12,14400.0,85.2008,85.3093,85.1925,85.2092,14400.0
2014-11-13 14:40:00,102.14,102.35,102.14,102.33,62400.0,85.2259,85.4011,85.2259,85.3844,62400.0
2014-11-13 14:50:00,102.36,102.55,102.22,102.5,102400.0,85.4094,85.568,85.2926,85.5262,102400.0
2014-11-13 15:00:00,102.49,102.73,102.42,102.64,41200.0,85.5179,85.7182,85.4595,85.6431,41200.0
2014-11-13 15:10:00,102.61,102.62,102.49,102.51,30600.0,85.618,85.6264,85.5179,85.5346,30600.0
2014-11-13 15:20:00,102.52,102.52,102.27,102.27,26600.0,85.5429,85.5429,85.3343,85.3343,26600.0
2014-11-13 15:30:00,102.28,102.71,102.26,102.63,38600.0,85.3427,85.7015,85.326,85.6347,38600.0
2014-11-13 15:40:00,102.61,102.74,102.6,102.64,50800.0,85.618,85.7265,85.6097,85.6431,50800.0
2014-11-13 15:50:00,102.67,102.71,102.5,102.58,100000.0,85.6681,85.7015,85.5262,85.593,100000.0
2014-11-14 09:30:00,102.56,103.17,102.08,102.83,50200.0,85.5763,86.0853,85.1758,85.8016,50200.0
2014-11-14 09:40:00,102.89,102.97,102.51,102.55,23800.0,85.8517,85.9184,85.5346,85.568,23800.0
2014-11-14 09:50:00,102.55,102.95,102.55,102.73,17000.0,85.568,85.9017,85.568,85.7182,17000.0
2014-11-14 10:00:00,102.77,103.07,102.69,102.89,37400.0,85.7515,86.0019,85.6848,85.8517,37400.0
2014-11-14 10:10:00,102.9,102.99,102.5,102.5,20400.0,85.86,85.9351,85.5262,85.5262,20400.0
2014-11-14 10:20:00,102.55,102.71,102.42,102.48,72200.0,85.568,85.7015,85.4595,85.5096,72200.0
2014-11-14 10:30:00,102.57,102.61,102.35,102.36,16200.0,85.5847,85.618,85.4011,85.4094,16200.0
2014-11-14 10:40:00,102.36,102.41,102.22,102.29,20200.0,85.4094,85.4511,85.2926,85.351,20200.0
2014-11-14 10:50:00,102.36,102.41,102.26,102.26,8800.0,85.4094,85.4511,85.326,85.326,8800.0
2014-11-14 11:00:00,102.31,102.36,102.23,102.23,13400.0,85.3677,85.4094,85.301,85.301,13400.0
2014-11-14 11:10:00,102.23,102.46,102.23,102.39,26800.0,85.301,85.4929,85.301,85.4345,26800.0
2014-11-14 11:20:00,102.39,102.54,102.34,102.34,30200.0,85.4345,85.5596,85.3927,85.3927,30200.0
2014-11-14 11:30:00,102.36,102.5,102.29,102.39,16400.0,85.4094,85.5262,85.351,85.4345,16400.0
2014-11-14 11:40:00,102.41,102.47,102.32,102.44,12000.0,85.4511,85.5012,85.3761,85.4762,12000.0
2014-11-14 11:50:00,102.43,102.54,102.42,102.52,11000.0,85.4678,85.5596,85.4595,85.5429,11000.0
2014-11-14 12:00:00,102.55,102.57,102.41,102.42,16600.0,85.568,85.5847,85.4511,85.4595,16600.0
2014-11-14 12:10:00,102.39,102.44,102.28,102.39,25000.0,85.4345,85.4762,85.3427,85.4345,25000.0
2014-11-14 12:20:00,102.36,102.5,102.28,102.44,45400.0,85.4094,85.5262,85.3427,85.4762,45400.0
2014-11-14 12:30:00,102.47,102.57,102.46,102.51,18200.0,85.5012,85.5847,85.4929,85.5346,18200.0
2014-11-14 12:40:00,102.47,102.5,102.4,102.4,20000.0,85.5012,85.5262,85.4428,85.4428,20000.0
2014-11-14 12:50:00,102.41,102.49,102.36,102.39,26600.0,85.4511,85.5179,85.4094,85.4345,26600.0
2014-11-14 13:00:00,102.31,102.42,102.29,102.33,30200.0,85.3677,85.4595,85.351,85.3844,30200.0
2014-11-14 13:10:00,102.33,102.39,102.25,102.3,33400.0,85.3844,85.4345,85.3176,85.3594,33400.0
2014-11-14 13:20:00,102.32,102.32,102.23,102.29,6800.0,85.3761,85.3761,85.301,85.351,6800.0
2014-11-14 13:30:00,102.29,102.36,102.09,102.11,26000.0,85.351,85.4094,85.1841,85.2008,26000.0
2014-11-14 13:40:00,102.1,102.11,102.02,102.05,11400.0,85.1925,85.2008,85.1257,85.1508,11400.0
2014-11-14 13:50:00,102.05,102.09,102.01,102.01,6000.0,85.1508,85.1841,85.1174,85.1174,6000.0
2014-11-14 14:00:00,101.96,102.07,101.95,102.07,30800.0,85.0757,85.1675,85.0673,85.1675,30800.0
2014-11-14 14:10:00,102.07,102.2,102.07,102.17,16800.0,85.1675,85.2759,85.1675,85.2509,16800.0
2014-11-14 14:20:00,102.17,102.17,102.06,102.13,23600.0,85.2509,85.2509,85.1591,85.2175,23600.0
2014-11-14 14:30:00,102.13,102.19,102.08,102.08,13200.0,85.2175,85.2676,85.1758,85.1758,13200.0
2014-11-14 14:40:00,102.08,102.19,102.06,102.11,15800.0,85.1758,85.2676,85.1591,85.2008,15800.0
2014-11-14 14:50:00,102.12,102.12,101.9,101.91,44800.0,85.2092,85.2092,85.0256,85.0339,44800.0
2014-11-14 15:00:00,101.92,101.92,101.74,101.74,88600.0,85.0423,85.0423,84.8921,84.8921,88600.0
2014-11-14 15:10:00,101.77,101.97,101.74,101.9,52400.0,84.9171,85.084,84.8921,85.0256,52400.0
2014-11-14 15:20:00,101.91,101.91,101.83,101.88,37000.0,85.0339,85.0339,84.9672,85.0089,37000.0
2014-11-14 15:30:00,101.89,101.96,101.89,101.94,47200.0,85.0173,85.0757,85.0173,85.059,47200.0
2014-11-14 15:40:00,101.94,101.94,101.77,101.86,67400.0,85.059,85.059,84.9171,84.9922,67400.0
2014-11-14 15:50:00,101.86,101.96,101.78,101.96,148000.0,84.9922,85.0757,84.9255,85.0757,148000.0
2014-11-17 09:30:00,102.0,102.56,101.71,102.5,37400.0,85.109,85.5763,84.8671,85.5262,37400.0
2014-11-17 09:40:00,102.48,102.55,102.32,102.54,46000.0,85.5096,85.568,85.3761,85.5596,46000.0
2014-11-17 09:50:00,102.58,102.8,102.54,102.78,44400.0,85.593,85.7766,85.5596,85.7599,44400.0
2014-11-17 10:00:00,102.76,103.06,102.76,102.79,32200.0,85.7432,85.9935,85.7432,85.7682,32200.0
2014-11-17 10:10:00,102.84,102.93,102.73,102.92,13800.0,85.8099,85.885,85.7182,85.8767,13800.0
2014-11-17 10:20:00,102.89,103.1,102.75,103.1,52200.0,85.8517,86.0269,85.7348,86.0269,52200.0
2014-11-17 10:30:00,103.13,103.19,102.79,103.01,30600.0,86.0519,86.102,85.7682,85.9518,30600.0
2014-11-17 10:40:00,102.99,103.14,102.99,103.1,18000.0,85.9351,86.0603,85.9351,86.0269,18000.0
2014-11-17 10:50:00,103.08,103.11,102.99,103.07,13200.0,86.0102,86.0352,85.9351,86.0019,13200.0
2014-11-17 11:00:00,103.02,103.02,102.79,102.85,19800.0,85.9601,85.9601,85.7682,85.8183,19800.0
2014-11-17 11:10:00,102.82,102.94,102.81,102.92,10600.0,85.7933,85.8934,85.7849,85.8767,10600.0
2014-11-17 11:20:00,102.92,102.97,102.61,102.63,9800.0,85.8767,85.9184,85.618,85.6347,9800.0
2014-11-17 11:30:00,102.62,102.69,102.61,102.64,8200.0,85.6264,85.6848,85.618,85.6431,8200.0
2014-11-17 11:40:00,102.64,102.75,102.61,102.72,13000.0,85.6431,85.7348,85.618,85.7098,13000.0
2014-11-17 11:50:00,102.72,102.72,102.54,102.64,13200.0,85.7098,85.7098,85.5596,85.6431,13200.0
2014-11-17 12:00:00,102.67,102.74,102.52,102.53,13200.0,85.6681,85.7265,85.5429,85.5513,13200.0
2014-11-17 12:10:00,102.58,102.72,102.56,102.67,6600.0,85.593,85.7098,85.5763,85.6681,6600.0
2014-11-17 12:20:00,102.67,102.74,102.65,102.65,6800.0,85.6681,85.7265,85.6514,85.6514,6800.0
2014-11-17 12:30:00,102.67,102.68,102.59,102.66,14000.0,85.6681,85.6764,85.6013,85.6597,14000.0
2014-11-17 12:40:00,102.68,102.79,102.67,102.78,4800.0,85.6764,85.7682,85.6681,85.7599,4800.0
2014-11-17 12:50:00,102.78,102.84,102.76,102.77,5600.0,85.7599,85.8099,85.7432,85.7515,5600.0
2014-11-17 13:00:00,102.75,102.78,102.72,102.76,5400.0,85.7348,85.7599,85.7098,85.7432,5400.0
2014-11-17 13:10:00,102.72,102.9,102.7,102.88,18800.0,85.7098,85.86,85.6931,85.8433,18800.0
2014-11-17 13:20:00,102.88,102.91,102.82,102.88,14000.0,85.8433,85.8683,85.7933,85.8433,14000.0
2014-11-17 13:30:00,102.82,102.85,102.72,102.74,14400.0,85.7933,85.8183,85.7098,85.7265,14400.0
2014-11-17 13:40:00,102.75,102.89,102.74,102.75,29400.0,85.7348,85.8517,85.7265,85.7348,29400.0
2014-11-17 13:50:00,102.79,102.83,102.79,102.81,3200.0,85.7682,85.8016,85.7682,85.7849,3200.0
2014-11-17 14:00:00,102.77,102.81,102.69,102.69,3200.0,85.7515,85.7849,85.6848,85.6848,3200.0
2014-11-17 14:10:00,102.72,102.74,102.67,102.72,6400.0,85.7098,85.7265,85.6681,85.7098,6400.0
2014-11-17 14:20:00,102.68,102.68,102.58,102.58,7600.0,85.6764,85.6764,85.593,85.593,7600.0
2014-11-17 14:30:00,102.58,102.72,102.56,102.63,21400.0,85.593,85.7098,85.5763,85.6347,21400.0
2014-11-17 14:40:00,102.61,102.64,102.53,102.53,5600.0,85.618,85.6431,85.5513,85.5513,5600.0
2014-11-17 14:50:00,102.51,102.59,102.51,102.56,4200.0,85.5346,85.6013,85.5346,85.5763,4200.0
2014-11-17 15:00:00,102.54,102.68,102.53,102.68,9200.0,85.5596,85.6764,85.5513,85.6764,9200.0
2014-11-17 15:10:00,102.66,102.66,102.55,102.57,10400.0,85.6597,85.6597,85.568,85.5847,10400.0
2014-11-17 15:20:00,102.55,102.57,102.42,102.42,17000.0,85.568,85.5847,85.4595,85.4595,17000.0
2014-11-17 15:30:00,102.45,102.63,102.45,102.6,30000.0,85.4845,85.6347,85.4845,85.6097,30000.0
2014-11-17 15:40:00,102.63,102.67,102.48,102.67,64000.0,85.6347,85.6681,85.5096,85.6681,64000.0
2014-11-17 15:50:00,102.67,102.75,102.59,102.64,92400.0,85.6681,85.7348,85.6013,85.6431,92400.0
2014-11-18 09:30:00,102.48,103.5,102.17,103.5,28200.0,85.5096,86.3606,85.2509,86.3606,28200.0
2014-11-18 09:40:00,103.5,103.77,103.43,103.72,47400.0,86.3606,86.5859,86.3022,86.5442,47400.0
2014-11-18 09:50:00,103.74,104.35,103.66,104.17,156400.0,86.5609,87.0699,86.4942,86.9197,156400.0
2014-11-18 10:00:00,104.22,104.27,103.8,103.85,68400.0,86.9614,87.0031,86.611,86.6527,68400.0
2014-11-18 10:10:00,103.85,104.17,103.8,104.16,34600.0,86.6527,86.9197,86.611,86.9114,34600.0
2014-11-18 10:20:00,104.12,104.2,104.09,104.09,22400.0,86.878,86.9447,86.8529,86.8529,22400.0
2014-11-18 10:30:00,104.08,104.08,103.73,103.85,21800.0,86.8446,86.8446,86.5526,86.6527,21800.0
2014-11-18 10:40:00,103.82,103.84,103.69,103.81,31200.0,86.6277,86.6443,86.5192,86.6193,31200.0
2014-11-18 10:50:00,103.81,103.85,103.71,103.82,19000.0,86.6193,86.6527,86.5359,86.6277,19000.0
2014-11-18 11:00:00,103.82,103.89,103.74,103.85,16800.0,86.6277,86.6861,86.5609,86.6527,16800.0
2014-11-18 11:10:00,103.87,103.88,103.78,103.78,17600.0,86.6694,86.6777,86.5943,86.5943,17600.0
2014-11-18 11:20:00,103.75,103.76,103.66,103.67,14200.0,86.5692,86.5776,86.4942,86.5025,14200.0
2014-11-18 11:30:00,103.67,103.75,103.64,103.74,14000.0,86.5025,86.5692,86.4775,86.5609,14000.0
2014-11-18 11:40:00,103.74,103.74,103.63,103.67,11800.0,86.5609,86.5609,86.4691,86.5025,11800.0
2014-11-18 11:50:00,103.67,103.7,103.59,103.7,9200.0,86.5025,86.5275,86.4357,86.5275,9200.0
2014-11-18 12:00:00,103.69,103.69,103.54,103.58,5000.0,86.5192,86.5192,86.394,86.4274,5000.0
2014-11-18 12:10:00,103.63,103.64,103.58,103.59,27800.0,86.4691,86.4775,86.4274,86.4357,27800.0
2014-11-18 12:20:00,103.55,103.55,103.44,103.45,11800.0,86.4024,86.4024,86.3106,86.3189,11800.0
2014-11-18 12:30:00,103.47,103.66,103.47,103.58,7400.0,86.3356,86.4942,86.3356,86.4274,7400.0
2014-11-18 12:40:00,103.6,103.76,103.6,103.73,108000.0,86.4441,86.5776,86.4441,86.5526,108000.0
2014-11-18 12:50:00,103.74,103.88,103.71,103.88,47600.0,86.5609,86.6777,86.5359,86.6777,47600.0
2014-11-18 13:00:00,103.88,103.88,103.72,103.78,8600.0,86.6777,86.6777,86.5442,86.5943,8600.0
2014-11-18 13:10:00,103.77,103.84,103.7,103.76,11600.0,86.5859,86.6443,86.5275,86.5776,11600.0
2014-11-18 13:20:00,103.75,103.98,103.75,103.9,15000.0,86.5692,86.7612,86.5692,86.6944,15000.0
2014-11-18 13:30:00,103.89,103.98,103.8,103.82,9800.0,86.6861,86.7612,86.611,86.6277,9800.0
2014-11-18 13:40:00,103.83,103.93,103.82,103.82,6200.0,86.636,86.7194,86.6277,86.6277,6200.0
2014-11-18 13:50:00,103.82,103.83,103.73,103.75,11600.0,86.6277,86.636,86.5526,86.5692,11600.0
2014-11-18 14:00:00,103.75,103.88,103.75,103.83,10000.0,86.5692,86.6777,86.5692,86.636,10000.0
2014-11-18 14:10:00,103.85,103.91,103.82,103.9,11000.0,86.6527,86.7028,86.6277,86.6944,11000.0
2014-11-18 14:20:00,103.92,103.98,103.89,103.97,16200.0,86.7111,86.7612,86.6861,86.7528,16200.0
2014-11-18 14:30:00,103.98,104.11,103.97,104.08,14800.0,86.7612,86.8696,86.7528,86.8446,14800.0
2014-11-18 14:40:00,104.08,104.08,104.01,104.08,27200.0,86.8446,86.8446,86.7862,86.8446,27200.0
2014-11-18 14:50:00,104.08,104.08,103.91,103.92,11200.0,86.8446,86.8446,86.7028,86.7111,11200.0
2014-11-18 15:00:00,103.93,104.08,103.89,104.08,77400.0,86.7194,86.8446,86.6861,86.8446,77400.0
2014-11-18 15:10:00,104.08,104.19,104.08,104.14,21000.0,86.8446,86.9364,86.8446,86.8947,21000.0
2014-11-18 15:20:00,104.08,104.11,104.06,104.08,30800.0,86.8446,86.8696,86.8279,86.8446,30800.0
2014-11-18 15:30:00,104.1,104.13,104.08,104.09,52600.0,86.8613,86.8863,86.8446,86.8529,52600.0
2014-11-18 15:40:00,104.11,104.27,104.11,104.24,109000.0,86.8696,87.0031,86.8696,86.9781,109000.0
2014-11-18 15:50:00,104.23,104.38,104.16,104.33,197200.0,86.9698,87.0949,86.9114,87.0532,197200.0
2014-11-19 09:30:00,104.35,104.46,104.01,104.38,48400.0,87.0699,87.1617,86.7862,87.0949,48400.0
2014-11-19 09:40:00,104.22,104.67,104.21,104.61,46000.0,86.9614,87.3369,86.9531,87.2868,46000.0
2014-11-19 09:50:00,104.64,104.95,104.55,104.86,91600.0,87.3119,87.5705,87.2368,87.4954,91600.0
2014-11-19 10:00:00,104.86,104.94,104.35,104.44,57600.0,87.4954,87.5622,87.0699,87.145,57600.0
2014-11-19 10:10:00,104.42,104.53,104.33,104.44,46400.0,87.1283,87.2201,87.0532,87.145,46400.0
2014-11-19 10:20:00,104.49,104.5,104.3,104.36,27200.0,87.1867,87.195,87.0282,87.0782,27200.0
2014-11-19 10:30:00,104.36,104.42,104.17,104.33,44600.0,87.0782,87.1283,86.9197,87.0532,44600.0
2014-11-19 10:40:00,104.26,104.63,104.23,104.55,74800.0,86.9948,87.3035,86.9698,87.2368,74800.0
2014-11-19 10:50:00,104.56,104.84,104.44,104.72,63000.0,87.2451,87.4787,87.145,87.3786,63000.0
2014-11-19 11:00:00,104.69,104.73,104.58,104.72,57000.0,87.3536,87.387,87.2618,87.3786,57000.0
2014-11-19 11:10:00,104.69,104.72,104.55,104.63,46000.0,87.3536,87.3786,87.2368,87.3035,46000.0
2014-11-19 11:20:00,104.6,104.68,104.52,104.67,37000.0,87.2785,87.3452,87.2117,87.3369,37000.0
2014-11-19 11:30:00,104.67,104.84,104.63,104.83,33200.0,87.3369,87.4787,87.3035,87.4704,33200.0
2014-11-19 11:40:00,104.83,104.95,104.79,104.86,41000.0,87.4704,87.5705,87.437,87.4954,41000.0
2014-11-19 11:50:00,104.88,104.95,104.85,104.93,30800.0,87.5121,87.5705,87.4871,87.5538,30800.0
2014-11-19 12:00:00,104.92,105.21,104.91,105.17,76800.0,87.5455,87.7875,87.5372,87.7541,76800.0
2014-11-19 12:10:00,105.17,105.17,105.07,105.11,29800.0,87.7541,87.7541,87.6707,87.704,29800.0
2014-11-19 12:20:00,105.1,105.1,104.91,105.08,31600.0,87.6957,87.6957,87.5372,87.679,31600.0
2014-11-19 12:30:00,105.08,105.13,104.97,104.98,36400.0,87.679,87.7207,87.5872,87.5956,36400.0
2014-11-19 12:40:00,104.98,104.99,104.85,104.91,21000.0,87.5956,87.6039,87.4871,87.5372,21000.0
2014-11-19 12:50:00,104.91,104.95,104.81,104.95,20800.0,87.5372,87.5705,87.4537,87.5705,20800.0
2014-11-19 13:00:00,104.98,105.04,104.95,104.98,18200.0,87.5956,87.6456,87.5705,87.5956,18200.0
2014-11-19 13:10:00,104.97,105.03,104.94,105.0,18600.0,87.5872,87.6373,87.5622,87.6123,18600.0
2014-11-19 13:20:00,105.02,105.13,105.0,105.08,24400.0,87.6289,87.7207,87.6123,87.679,24400.0
2014-11-19 13:30:00,105.1,105.17,105.06,105.09,43200.0,87.6957,87.7541,87.6623,87.6873,43200.0
2014-11-19 13:40:00,105.11,105.17,105.06,105.07,18000.0,87.704,87.7541,87.6623,87.6707,18000.0
2014-11-19 13:50:00,105.08,105.29,105.05,105.22,40800.0,87.679,87.8542,87.654,87.7958,40800.0
2014-11-19 14:00:00,105.22,105.47,105.13,105.25,26400.0,87.7958,88.0044,87.7207,87.8209,26400.0
2014-11-19 14:10:00,105.22,105.46,105.19,105.46,22000.0,87.7958,87.9961,87.7708,87.9961,22000.0
2014-11-19 14:20:00,105.44,105.44,105.16,105.21,40000.0,87.9794,87.9794,87.7458,87.7875,40000.0
2014-11-19 14:30:00,105.2,105.3,105.11,105.17,33400.0,87.7791,87.8626,87.704,87.7541,33400.0
2014-11-19 14:40:00,105.13,105.17,105.0,105.08,31800.0,87.7207,87.7541,87.6123,87.679,31800.0
2014-11-19 14:50:00,105.07,105.35,105.07,105.21,31800.0,87.6707,87.9043,87.6707,87.7875,31800.0
2014-11-19 15:00:00,105.21,105.22,105.11,105.17,26200.0,87.7875,87.7958,87.704,87.7541,26200.0
2014-11-19 15:10:00,105.17,105.42,105.17,105.42,43800.0,87.7541,87.9627,87.7541,87.9627,43800.0
2014-11-19 15:20:00,105.42,105.54,105.27,105.29,63200.0,87.9627,88.0628,87.8375,87.8542,63200.0
2014-11-19 15:30:00,105.29,105.35,105.21,105.23,44000.0,87.8542,87.9043,87.7875,87.8042,44000.0
2014-11-19 15:40:00,105.24,105.28,105.08,105.22,77600.0,87.8125,87.8459,87.679,87.7958,77600.0
2014-11-19 15:50:00,105.23,105.5,105.19,105.38,208400.0,87.8042,88.0295,87.7708,87.9293,208400.0
2014-11-20 09:30:00,104.92,105.16,104.81,105.06,49400.0,87.5455,87.7458,87.4537,87.6623,49400.0
2014-11-20 09:40:00,105.07,105.45,105.03,105.37,61400.0,87.6707,87.9877,87.6373,87.921,61400.0
2014-11-20 09:50:00,105.37,105.63,105.36,105.6,31000.0,87.921,88.1379,87.9126,88.1129,31000.0
2014-11-20 10:00:00,105.56,105.85,105.56,105.75,16400.0,88.0795,88.3215,88.0795,88.2381,16400.0
2014-11-20 10:10:00,105.77,105.78,105.58,105.63,15400.0,88.2547,88.2631,88.0962,88.1379,15400.0
2014-11-20 10:20:00,105.68,105.82,105.67,105.74,14200.0,88.1796,88.2965,88.1713,88.2297,14200.0
2014-11-20 10:30:00,105.72,106.0,105.72,105.94,18800.0,88.213,88.4467,88.213,88.3966,18800.0
2014-11-20 10:40:00,105.95,106.02,105.86,105.88,46200.0,88.4049,88.4633,88.3298,88.3465,46200.0
2014-11-20 10:50:00,105.84,105.92,105.8,105.89,15600.0,88.3131,88.3799,88.2798,88.3549,15600.0
2014-11-20 11:00:00,105.85,105.88,105.78,105.82,22400.0,88.3215,88.3465,88.2631,88.2965,22400.0
2014-11-20 11:10:00,105.96,106.01,105.91,105.96,9200.0,88.4133,88.455,88.3716,88.4133,9200.0
2014-11-20 11:20:00,106.0,106.07,105.97,106.01,16000.0,88.4467,88.5051,88.4216,88.455,16000.0
2014-11-20 11:30:00,106.01,106.07,105.96,106.0,13000.0,88.455,88.5051,88.4133,88.4467,13000.0
2014-11-20 11:40:00,106.01,106.02,105.95,106.01,10400.0,88.455,88.4633,88.4049,88.455,10400.0
2014-11-20 11:50:00,106.03,106.03,105.91,105.91,36800.0,88.4717,88.4717,88.3716,88.3716,36800.0
2014-11-20 12:00:00,105.87,105.98,105.82,105.98,8000.0,88.3382,88.43,88.2965,88.43,8000.0
2014-11-20 12:10:00,105.98,106.05,105.91,106.05,8000.0,88.43,88.4884,88.3716,88.4884,8000.0
2014-11-20 12:20:00,106.05,106.06,106.0,106.05,4800.0,88.4884,88.4967,88.4467,88.4884,4800.0
2014-11-20 12:30:00,106.03,106.24,106.03,106.24,23800.0,88.4717,88.6469,88.4717,88.6469,23800.0
2014-11-20 12:40:00,106.17,106.21,106.06,106.1,27200.0,88.5885,88.6219,88.4967,88.5301,27200.0
2014-11-20 12:50:00,106.08,106.1,105.97,106.1,13200.0,88.5134,88.5301,88.4216,88.5301,13200.0
2014-11-20 13:00:00,106.07,106.19,106.07,106.11,5800.0,88.5051,88.6052,88.5051,88.5384,5800.0
2014-11-20 13:10:00,106.13,106.14,106.04,106.07,5200.0,88.5551,88.5635,88.48,88.5051,5200.0
2014-11-20 13:20:00,106.04,106.08,106.01,106.06,4800.0,88.48,88.5134,88.455,88.4967,4800.0
2014-11-20 13:30:00,106.07,106.11,106.04,106.05,9000.0,88.5051,88.5384,88.48,88.4884,9000.0
2014-11-20 13:40:00,106.03,106.1,106.02,106.08,8800.0,88.4717,88.5301,88.4633,88.5134,8800.0
2014-11-20 13:50:00,106.04,106.14,106.04,106.13,17400.0,88.48,88.5635,88.48,88.5551,17400.0
2014-11-20 14:00:00,106.13,106.19,106.11,106.19,12400.0,88.5551,88.6052,88.5384,88.6052,12400.0
2014-11-20 14:10:00,106.19,106.25,106.15,106.22,10000.0,88.6052,88.6553,88.5718,88.6302,10000.0
2014-11-20 14:20:00,106.25,106.25,106.11,106.14,14800.0,88.6553,88.6553,88.5384,88.5635,14800.0
2014-11-20 14:30:00,106.12,106.13,106.01,106.07,25000.0,88.5468,88.5551,88.455,88.5051,25000.0
2014-11-20 14:40:00,106.07,106.21,106.06,106.19,19200.0,88.5051,88.6219,88.4967,88.6052,19200.0
2014-11-20 14:50:00,106.23,106.23,106.05,106.06,45600.0,88.6386,88.6386,88.4884,88.4967,45600.0
2014-11-20 15:00:00,106.05,106.09,105.96,106.05,56400.0,88.4884,88.5217,88.4133,88.4884,56400.0
2014-11-20 15:10:00,106.05,106.05,105.95,105.99,61400.0,88.4884,88.4884,88.4049,88.4383,61400.0
2014-11-20 15:20:00,105.96,106.13,105.89,106.08,30800.0,88.4133,88.5551,88.3549,88.5134,30800.0
2014-11-20 15:30:00,106.07,106.2,106.06,106.16,34400.0,88.5051,88.6135,88.4967,88.5802,34400.0
2014-11-20 15:40:00,106.14,106.19,106.07,106.16,44000.0,88.5635,88.6052,88.5051,88.5802,44000.0
2014-11-20 15:50:00,106.18,106.44,106.13,106.41,174600.0,88.5968,88.8138,88.5551,88.7888,174600.0
2014-11-21 09:30:00,107.52,108.34,107.44,108.17,160800.0,89.7149,90.3992,89.6482,90.2573,160800.0
2014-11-21 09:40:00,108.24,108.56,108.15,108.49,75600.0,90.3157,90.5827,90.2406,90.5243,75600.0
2014-11-21 09:50:00,108.58,108.64,108.36,108.5,40400.0,90.5994,90.6495,90.4158,90.5327,40400.0
2014-11-21 10:00:00,108.46,108.7,108.42,108.55,29200.0,90.4993,90.6995,90.4659,90.5744,29200.0
2014-11-21 10:10:00,108.55,108.86,108.51,108.56,49800.0,90.5744,90.833,90.541,90.5827,49800.0
2014-11-21 10:20:00,108.54,108.71,108.45,108.53,445400.0,90.566,90.7079,90.4909,90.5577,445400.0
2014-11-21 10:30:00,108.53,108.53,108.22,108.23,76800.0,90.5577,90.5577,90.299,90.3074,76800.0
2014-11-21 10:40:00,108.22,108.39,108.22,108.27,55000.0,90.299,90.4409,90.299,90.3407,55000.0
2014-11-21 10:50:00,108.25,108.35,108.21,108.3,41000.0,90.3241,90.4075,90.2907,90.3658,41000.0
2014-11-21 11:00:00,108.3,108.3,108.18,108.21,109000.0,90.3658,90.3658,90.2656,90.2907,109000.0
2014-11-21 11:10:00,108.19,108.2,108.08,108.15,16000.0,90.274,90.2823,90.1822,90.2406,16000.0
2014-11-21 11:20:00,108.14,108.17,108.09,108.11,18800.0,90.2323,90.2573,90.1906,90.2072,18800.0
2014-11-21 11:30:00,108.12,108.13,107.89,107.92,21800.0,90.2156,90.2239,90.0237,90.0487,21800.0
2014-11-21 11:40:00,107.94,107.99,107.86,107.92,26400.0,90.0654,90.1071,89.9986,90.0487,26400.0
2014-11-21 11:50:00,107.86,108.02,107.86,108.01,18200.0,89.9986,90.1321,89.9986,90.1238,18200.0
2014-11-21 12:00:00,108.01,108.06,107.8,107.84,30600.0,90.1238,90.1655,89.9486,89.982,30600.0
2014-11-21 12:10:00,107.86,107.87,107.57,107.6,13000.0,89.9986,90.007,89.7567,89.7817,13000.0
2014-11-21 12:20:00,107.57,107.7,107.57,107.61,18800.0,89.7567,89.8651,89.7567,89.79,18800.0
2014-11-21 12:30:00,107.63,107.71,107.57,107.61,9800.0,89.8067,89.8735,89.7567,89.79,9800.0
2014-11-21 12:40:00,107.67,107.72,107.62,107.65,6600.0,89.8401,89.8818,89.7984,89.8234,6600.0
2014-11-21 12:50:00,107.6,107.65,107.44,107.5,17800.0,89.7817,89.8234,89.6482,89.6983,17800.0
2014-11-21 13:00:00,107.5,107.5,107.24,107.27,22200.0,89.6983,89.6983,89.4813,89.5063,22200.0
2014-11-21 13:10:00,107.32,107.32,107.17,107.21,15800.0,89.5481,89.5481,89.4229,89.4563,15800.0
2014-11-21 13:20:00,107.23,107.23,107.01,107.1,16200.0,89.473,89.473,89.2894,89.3645,16200.0
2014-11-21 13:30:00,107.06,107.17,106.99,107.17,9200.0,89.3311,89.4229,89.2727,89.4229,9200.0
2014-11-21 13:40:00,107.17,107.33,107.11,107.32,45200.0,89.4229,89.5564,89.3728,89.5481,45200.0
2014-11-21 13:50:00,107.3,107.33,107.17,107.24,17200.0,89.5314,89.5564,89.4229,89.4813,17200.0
2014-11-21 14:00:00,107.23,107.29,107.07,107.08,13200.0,89.473,89.523,89.3395,89.3478,13200.0
2014-11-21 14:10:00,107.08,107.11,107.04,107.07,18000.0,89.3478,89.3728,89.3144,89.3395,18000.0
2014-11-21 14:20:00,107.03,107.04,106.86,106.93,24000.0,89.3061,89.3144,89.1642,89.2226,24000.0
2014-11-21 14:30:00,106.93,107.06,106.86,106.95,31000.0,89.2226,89.3311,89.1642,89.2393,31000.0
2014-11-21 14:40:00,106.93,107.01,106.88,106.96,62400.0,89.2226,89.2894,89.1809,89.2477,62400.0
2014-11-21 14:50:00,106.96,107.03,106.85,107.03,32800.0,89.2477,89.3061,89.1559,89.3061,32800.0
2014-11-21 15:00:00,107.0,107.19,107.0,107.13,31600.0,89.2811,89.4396,89.2811,89.3895,31600.0
2014-11-21 15:10:00,107.12,107.36,107.11,107.35,41200.0,89.3812,89.5814,89.3728,89.5731,41200.0
2014-11-21 15:20:00,107.33,107.54,107.28,107.51,55600.0,89.5564,89.7316,89.5147,89.7066,55600.0
2014-11-21 15:30:00,107.52,107.62,107.33,107.35,37200.0,89.7149,89.7984,89.5564,89.5731,37200.0
2014-11-21 15:40:00,107.36,107.58,107.36,107.54,121800.0,89.5814,89.765,89.5814,89.7316,121800.0
2014-11-21 15:50:00,107.55,107.67,107.52,107.67,201800.0,89.74,89.8401,89.7149,89.8401,201800.0
2014-11-24 09:30:00,107.8,108.02,107.44,107.52,70000.0,89.9486,90.1321,89.6482,89.7149,70000.0
2014-11-24 09:40:00,107.52,107.82,107.23,107.82,26400.0,89.7149,89.9653,89.473,89.9653,26400.0
2014-11-24 09:50:00,107.81,108.17,107.79,108.17,43600.0,89.9569,90.2573,89.9402,90.2573,43600.0
2014-11-24 10:00:00,108.1,108.27,108.06,108.16,22600.0,90.1989,90.3407,90.1655,90.249,22600.0
2014-11-24 10:10:00,108.13,108.21,108.07,108.1,16000.0,90.2239,90.2907,90.1739,90.1989,16000.0
2014-11-24 10:20:00,108.12,108.19,108.04,108.08,40400.0,90.2156,90.274,90.1488,90.1822,40400.0
2014-11-24 10:30:00,108.14,108.14,107.93,107.93,19800.0,90.2323,90.2323,90.057,90.057,19800.0
2014-11-24 10:40:00,107.9,107.92,107.64,107.64,30400.0,90.032,90.0487,89.8151,89.8151,30400.0
2014-11-24 10:50:00,107.64,107.86,107.63,107.86,19800.0,89.8151,89.9986,89.8067,89.9986,19800.0
2014-11-24 11:00:00,107.84,108.06,107.82,107.88,21200.0,89.982,90.1655,89.9653,90.0153,21200.0
2014-11-24 11:10:00,107.92,107.94,107.74,107.74,10200.0,90.0487,90.0654,89.8985,89.8985,10200.0
2014-11-24 11:20:00,107.75,107.75,107.58,107.6,11600.0,89.9069,89.9069,89.765,89.7817,11600.0
2014-11-24 11:30:00,107.6,107.71,107.57,107.67,81000.0,89.7817,89.8735,89.7567,89.8401,81000.0
2014-11-24 11:40:00,107.66,107.87,107.66,107.83,7600.0,89.8318,90.007,89.8318,89.9736,7600.0
2014-11-24 11:50:00,107.83,107.95,107.8,107.91,16600.0,89.9736,90.0737,89.9486,90.0404,16600.0
2014-11-24 12:00:00,107.92,107.96,107.88,107.88,7000.0,90.0487,90.0821,90.0153,90.0153,7000.0
2014-11-24 12:10:00,107.92,108.0,107.91,107.97,9600.0,90.0487,90.1155,90.0404,90.0904,9600.0
2014-11-24 12:20:00,107.98,108.1,107.97,108.08,8800.0,90.0988,90.1989,90.0904,90.1822,8800.0
2014-11-24 12:30:00,108.11,108.11,107.95,107.99,7600.0,90.2072,90.2072,90.0737,90.1071,7600.0
2014-11-24 12:40:00,107.98,108.05,107.91,107.95,4000.0,90.0988,90.1572,90.0404,90.0737,4000.0
2014-11-24 12:50:00,107.95,107.96,107.88,107.94,8600.0,90.0737,90.0821,90.0153,90.0654,8600.0
2014-11-24 13:00:00,107.91,107.91,107.82,107.85,15400.0,90.0404,90.0404,89.9653,89.9903,15400.0
2014-11-24 13:10:00,107.87,107.89,107.8,107.81,7400.0,90.007,90.0237,89.9486,89.9569,7400.0
2014-11-24 13:20:00,107.8,107.83,107.69,107.72,15200.0,89.9486,89.9736,89.8568,89.8818,15200.0
2014-11-24 13:30:00,107.72,107.74,107.56,107.58,6600.0,89.8818,89.8985,89.7483,89.765,6600.0
2014-11-24 13:40:00,107.61,107.69,107.58,107.69,13400.0,89.79,89.8568,89.765,89.8568,13400.0
2014-11-24 13:50:00,107.69,107.91,107.67,107.91,27200.0,89.8568,90.0404,89.8401,90.0404,27200.0
2014-11-24 14:00:00,107.89,108.08,107.88,108.07,13000.0,90.0237,90.1822,90.0153,90.1739,13000.0
2014-11-24 14:10:00,108.07,108.18,108.03,108.09,19400.0,90.1739,90.2656,90.1405,90.1906,19400.0
2014-11-24 14:20:00,108.11,108.17,108.08,108.13,28800.0,90.2072,90.2573,90.1822,90.2239,28800.0
2014-11-24 14:30:00,108.09,108.14,108.03,108.06,18400.0,90.1906,90.2323,90.1405,90.1655,18400.0
2014-11-24 14:40:00,108.06,108.07,108.02,108.05,11600.0,90.1655,90.1739,90.1321,90.1572,11600.0
2014-11-24 14:50:00,108.05,108.05,107.82,107.83,10000.0,90.1572,90.1572,89.9653,89.9736,10000.0
2014-11-24 15:00:00,107.83,107.86,107.73,107.74,13800.0,89.9736,89.9986,89.8902,89.8985,13800.0
2014-11-24 15:10:00,107.77,107.77,107.63,107.63,20000.0,89.9235,89.9235,89.8067,89.8067,20000.0
2014-11-24 15:20:00,107.63,107.78,107.61,107.76,34000.0,89.8067,89.9319,89.79,89.9152,34000.0
2014-11-24 15:30:00,107.75,107.9,107.75,107.82,32000.0,89.9069,90.032,89.9069,89.9653,32000.0
2014-11-24 15:40:00,107.82,107.91,107.8,107.89,56800.0,89.9653,90.0404,89.9486,90.0237,56800.0
2014-11-24 15:50:00,107.89,108.02,107.81,107.88,143200.0,90.0237,90.1321,89.9569,90.0153,143200.0
2014-11-25 09:30:00,107.59,108.5,107.59,108.48,51400.0,89.7734,90.5327,89.7734,90.516,51400.0
2014-11-25 09:40:00,108.46,108.46,108.16,108.17,17600.0,90.4993,90.4993,90.249,90.2573,17600.0
2014-11-25 09:50:00,108.17,108.5,108.14,108.33,40000.0,90.2573,90.5327,90.2323,90.3908,40000.0
2014-11-25 10:00:00,108.34,108.42,107.83,107.83,40800.0,90.3992,90.4659,89.9736,89.9736,40800.0
2014-11-25 10:10:00,107.9,108.01,107.75,107.89,25000.0,90.032,90.1238,89.9069,90.0237,25000.0
2014-11-25 10:20:00,107.86,108.34,107.82,108.34,29400.0,89.9986,90.3992,89.9653,90.3992,29400.0
2014-11-25 10:30:00,108.3,108.36,107.97,107.97,9000.0,90.3658,90.4158,90.0904,90.0904,9000.0
2014-11-25 10:40:00,108.03,108.14,107.94,108.06,9600.0,90.1405,90.2323,90.0654,90.1655,9600.0
2014-11-25 10:50:00,108.17,108.21,108.04,108.21,20000.0,90.2573,90.2907,90.1488,90.2907,20000.0
2014-11-25 11:00:00,108.22,108.3,107.98,107.98,24400.0,90.299,90.3658,90.0988,90.0988,24400.0
2014-11-25 11:10:00,108.0,108.0,107.86,107.91,7400.0,90.1155,90.1155,89.9986,90.0404,7400.0
2014-11-25 11:20:00,107.92,107.92,107.81,107.83,11600.0,90.0487,90.0487,89.9569,89.9736,11600.0
2014-11-25 11:30:00,107.82,108.24,107.82,108.16,16200.0,89.9653,90.3157,89.9653,90.249,16200.0
2014-11-25 11:40:00,108.13,108.35,108.11,108.3,12400.0,90.2239,90.4075,90.2072,90.3658,12400.0
2014-11-25 11:50:00,108.3,108.41,108.19,108.36,39000.0,90.3658,90.4576,90.274,90.4158,39000.0
2014-11-25 12:00:00,108.39,108.54,108.39,108.51,34600.0,90.4409,90.566,90.4409,90.541,34600.0
2014-11-25 12:10:00,108.5,108.55,108.32,108.32,12800.0,90.5327,90.5744,90.3825,90.3825,12800.0
2014-11-25 12:20:00,108.31,108.37,108.22,108.33,11600.0,90.3741,90.4242,90.299,90.3908,11600.0
2014-11-25 12:30:00,108.3,108.47,108.3,108.45,10800.0,90.3658,90.5076,90.3658,90.4909,10800.0
2014-11-25 12:40:00,108.49,108.72,108.47,108.59,10200.0,90.5243,90.7162,90.5076,90.6078,10200.0
2014-11-25 12:50:00,108.58,108.58,108.52,108.52,7400.0,90.5994,90.5994,90.5493,90.5493,7400.0
2014-11-25 13:00:00,108.5,108.56,108.31,108.33,10800.0,90.5327,90.5827,90.3741,90.3908,10800.0
2014-11-25 13:10:00,108.35,108.38,108.3,108.35,5600.0,90.4075,90.4325,90.3658,90.4075,5600.0
2014-11-25 13:20:00,108.32,108.55,108.3,108.38,13600.0,90.3825,90.5744,90.3658,90.4325,13600.0
2014-11-25 13:30:00,108.39,108.53,108.3,108.53,19200.0,90.4409,90.5577,90.3658,90.5577,19200.0
2014-11-25 13:40:00,108.53,108.53,108.42,108.44,16800.0,90.5577,90.5577,90.4659,90.4826,16800.0
2014-11-25 13:50:00,108.42,108.42,108.21,108.25,58800.0,90.4659,90.4659,90.2907,90.3241,58800.0
2014-11-25 14:00:00,108.25,108.3,108.17,108.2,24400.0,90.3241,90.3658,90.2573,90.2823,24400.0
2014-11-25 14:10:00,108.22,108.25,108.17,108.2,8200.0,90.299,90.3241,90.2573,90.2823,8200.0
2014-11-25 14:20:00,108.17,108.25,108.17,108.25,12400.0,90.2573,90.3241,90.2573,90.3241,12400.0
2014-11-25 14:30:00,108.25,108.29,108.09,108.14,13800.0,90.3241,90.3574,90.1906,90.2323,13800.0
2014-11-25 14:40:00,108.11,108.19,108.02,108.02,14800.0,90.2072,90.274,90.1321,90.1321,14800.0
2014-11-25 14:50:00,108.02,108.06,107.96,108.04,23800.0,90.1321,90.1655,90.0821,90.1488,23800.0
2014-11-25 15:00:00,108.01,108.11,108.0,108.0,26800.0,90.1238,90.2072,90.1155,90.1155,26800.0
2014-11-25 15:10:00,108.0,108.09,107.95,108.06,11400.0,90.1155,90.1906,90.0737,90.1655,11400.0
2014-11-25 15:20:00,108.04,108.05,108.0,108.03,45600.0,90.1488,90.1572,90.1155,90.1405,45600.0
2014-11-25 15:30:00,108.05,108.05,107.94,107.94,18000.0,90.1572,90.1572,90.0654,90.0654,18000.0
2014-11-25 15:40:00,107.96,107.99,107.85,107.85,31600.0,90.0821,90.1071,89.9903,89.9903,31600.0
2014-11-25 15:50:00,107.86,107.88,107.69,107.72,80200.0,89.9986,90.0153,89.8568,89.8818,80200.0
2014-11-26 09:30:00,107.58,108.02,107.51,107.57,31800.0,89.765,90.1321,89.7066,89.7567,31800.0
2014-11-26 09:40:00,107.51,107.61,107.28,107.49,22400.0,89.7066,89.79,89.5147,89.6899,22400.0
2014-11-26 09:50:00,107.49,107.81,107.47,107.69,23800.0,89.6899,89.9569,89.6732,89.8568,23800.0
2014-11-26 10:00:00,107.79,107.85,107.61,107.79,12600.0,89.9402,89.9903,89.79,89.9402,12600.0
2014-11-26 10:10:00,107.8,107.89,107.74,107.88,11200.0,89.9486,90.0237,89.8985,90.0153,11200.0
2014-11-26 10:20:00,107.91,107.95,107.81,107.92,23800.0,90.0404,90.0737,89.9569,90.0487,23800.0
2014-11-26 10:30:00,107.91,108.01,107.74,107.89,26400.0,90.0404,90.1238,89.8985,90.0237,26400.0
2014-11-26 10:40:00,107.83,107.89,107.77,107.8,6600.0,89.9736,90.0237,89.9235,89.9486,6600.0
2014-11-26 10:50:00,107.83,107.84,107.76,107.82,11400.0,89.9736,89.982,89.9152,89.9653,11400.0
2014-11-26 11:00:00,107.83,107.85,107.78,107.79,17400.0,89.9736,89.9903,89.9319,89.9402,17400.0
2014-11-26 11:10:00,107.79,107.85,107.77,107.77,9600.0,89.9402,89.9903,89.9235,89.9235,9600.0
2014-11-26 11:20:00,107.79,107.86,107.75,107.83,16200.0,89.9402,89.9986,89.9069,89.9736,16200.0
2014-11-26 11:30:00,107.83,107.91,107.83,107.88,14400.0,89.9736,90.0404,89.9736,90.0153,14400.0
2014-11-26 11:40:00,107.92,108.06,107.92,108.05,7800.0,90.0487,90.1655,90.0487,90.1572,7800.0
2014-11-26 11:50:00,108.07,108.14,108.05,108.12,11600.0,90.1739,90.2323,90.1572,90.2156,11600.0
2014-11-26 12:00:00,108.11,108.22,108.11,108.17,8200.0,90.2072,90.299,90.2072,90.2573,8200.0
2014-11-26 12:10:00,108.17,108.17,108.0,108.06,9800.0,90.2573,90.2573,90.1155,90.1655,9800.0
2014-11-26 12:20:00,108.1,108.17,108.07,108.1,11400.0,90.1989,90.2573,90.1739,90.1989,11400.0
2014-11-26 12:30:00,108.05,108.15,108.03,108.03,6000.0,90.1572,90.2406,90.1405,90.1405,6000.0
2014-11-26 12:40:00,108.07,108.08,108.03,108.03,4000.0,90.1739,90.1822,90.1405,90.1405,4000.0
2014-11-26 12:50:00,107.96,108.04,107.93,107.97,4400.0,90.0821,90.1488,90.057,90.0904,4400.0
2014-11-26 13:00:00,107.99,108.02,107.96,107.97,12200.0,90.1071,90.1321,90.0821,90.0904,12200.0
2014-11-26 13:10:00,107.92,107.97,107.89,107.94,4200.0,90.0487,90.0904,90.0237,90.0654,4200.0
2014-11-26 13:20:00,107.92,107.99,107.92,107.99,9800.0,90.0487,90.1071,90.0487,90.1071,9800.0
2014-11-26 13:30:00,108.01,108.1,108.01,108.07,3800.0,90.1238,90.1989,90.1238,90.1739,3800.0
2014-11-26 13:40:00,108.05,108.08,108.01,108.07,10400.0,90.1572,90.1822,90.1238,90.1739,10400.0
2014-11-26 13:50:00,108.07,108.07,107.98,108.03,7800.0,90.1739,90.1739,90.0988,90.1405,7800.0
2014-11-26 14:00:00,108.06,108.11,108.01,108.02,9600.0,90.1655,90.2072,90.1238,90.1321,9600.0
2014-11-26 14:10:00,108.01,108.1,108.0,108.08,10000.0,90.1238,90.1989,90.1155,90.1822,10000.0
2014-11-26 14:20:00,108.08,108.13,108.05,108.07,11400.0,90.1822,90.2239,90.1572,90.1739,11400.0
2014-11-26 14:30:00,108.08,108.16,108.07,108.07,10800.0,90.1822,90.249,90.1739,90.1739,10800.0
2014-11-26 14:40:00,108.08,108.11,108.07,108.07,11000.0,90.1822,90.2072,90.1739,90.1739,11000.0
2014-11-26 14:50:00,108.1,108.1,108.02,108.03,9000.0,90.1989,90.1989,90.1321,90.1405,9000.0
2014-11-26 15:00:00,108.02,108.02,107.95,108.01,19400.0,90.1321,90.1321,90.0737,90.1238,19400.0
2014-11-26 15:10:00,108.02,108.05,107.98,108.03,13200.0,90.1321,90.1572,90.0988,90.1405,13200.0
2014-11-26 15:20:00,108.03,108.11,108.03,108.1,19600.0,90.1405,90.2072,90.1405,90.1989,19600.0
2014-11-26 15:30:00,108.1,108.28,108.1,108.28,26200.0,90.1989,90.3491,90.1989,90.3491,26200.0
2014-11-26 15:40:00,108.28,108.46,108.27,108.46,46600.0,90.3491,90.4993,90.3407,90.4993,46600.0
2014-11-26 15:50:00,108.47,108.57,108.41,108.49,87600.0,90.5076,90.5911,90.4576,90.5243,87600.0
2014-11-28 09:30:00,109.15,109.15,108.32,108.47,74600.0,91.075,91.075,90.3825,90.5076,74600.0
2014-11-28 09:40:00,108.42,109.27,108.24,109.14,45600.0,90.4659,91.1751,90.3157,91.0667,45600.0
2014-11-28 09:50:00,109.12,109.33,108.71,108.88,36000.0,91.05,91.2252,90.7079,90.8497,36000.0
2014-11-28 10:00:00,108.85,109.19,108.67,108.68,34400.0,90.8247,91.1084,90.6745,90.6829,34400.0
2014-11-28 10:10:00,108.69,109.17,108.69,109.13,48400.0,90.6912,91.0917,90.6912,91.0583,48400.0
2014-11-28 10:20:00,109.15,109.27,108.78,108.78,39800.0,91.075,91.1751,90.7663,90.7663,39800.0
2014-11-28 10:30:00,108.8,108.82,108.6,108.72,29200.0,90.783,90.7997,90.6161,90.7162,29200.0
2014-11-28 10:40:00,108.74,108.83,108.7,108.74,18200.0,90.7329,90.808,90.6995,90.7329,18200.0
2014-11-28 10:50:00,108.76,108.76,108.61,108.62,10000.0,90.7496,90.7496,90.6244,90.6328,10000.0
2014-11-28 11:00:00,108.64,108.64,108.48,108.57,32000.0,90.6495,90.6495,90.516,90.5911,32000.0
2014-11-28 11:10:00,108.58,108.92,108.58,108.87,23400.0,90.5994,90.8831,90.5994,90.8414,23400.0
2014-11-28 11:20:00,108.91,109.42,108.91,109.42,52200.0,90.8748,91.3003,90.8748,91.3003,52200.0
2014-11-28 11:30:00,109.38,109.77,109.33,109.74,38400.0,91.2669,91.5923,91.2252,91.5673,38400.0
2014-11-28 11:40:00,109.67,109.77,109.53,109.56,62400.0,91.5089,91.5923,91.3921,91.4171,62400.0
2014-11-28 11:50:00,109.55,109.69,109.42,109.63,38200.0,91.4088,91.5256,91.3003,91.4755,38200.0
2014-11-28 12:00:00,109.66,109.66,109.47,109.5,31800.0,91.5006,91.5006,91.342,91.3671,31800.0
2014-11-28 12:10:00,109.49,109.51,109.38,109.38,57800.0,91.3587,91.3754,91.2669,91.2669,57800.0
2014-11-28 12:20:00,109.38,109.46,109.31,109.39,29400.0,91.2669,91.3337,91.2085,91.2753,29400.0
2014-11-28 12:30:00,109.39,109.43,109.32,109.37,54800.0,91.2753,91.3087,91.2169,91.2586,54800.0
2014-11-28 12:40:00,109.33,109.55,109.33,109.51,56200.0,91.2252,91.4088,91.2252,91.3754,56200.0
2014-11-28 12:50:00,109.51,109.51,109.27,109.45,72200.0,91.3754,91.3754,91.1751,91.3253,72200.0
2014-12-01 09:30:00,108.73,109.72,108.68,109.21,48600.0,90.7246,91.5506,90.6829,91.1251,48600.0
2014-12-01 09:40:00,109.14,109.31,108.75,108.81,48200.0,91.0667,91.2085,90.7413,90.7913,48200.0
2014-12-01 09:50:00,108.84,108.84,108.44,108.44,26000.0,90.8164,90.8164,90.4826,90.4826,26000.0
2014-12-01 10:00:00,108.42,108.85,108.39,108.57,39200.0,90.4659,90.8247,90.4409,90.5911,39200.0
2014-12-01 10:10:00,108.55,109.24,108.54,109.24,43200.0,90.5744,91.1501,90.566,91.1501,43200.0
2014-12-01 10:20:00,109.19,109.36,109.11,109.23,22800.0,91.1084,91.2502,91.0416,91.1418,22800.0
2014-12-01 10:30:00,109.23,109.25,108.96,109.02,42200.0,91.1418,91.1585,90.9165,90.9665,42200.0
2014-12-01 10:40:00,109.02,109.24,108.88,109.22,59400.0,90.9665,91.1501,90.8497,91.1334,59400.0
2014-12-01 10:50:00,109.14,109.31,109.0,109.12,86600.0,91.0667,91.2085,90.9499,91.05,86600.0
2014-12-01 11:00:00,109.15,109.33,109.08,109.1,84400.0,91.075,91.2252,91.0166,91.0333,84400.0
2014-12-01 11:10:00,109.08,109.39,109.08,109.39,46800.0,91.0166,91.2753,91.0166,91.2753,46800.0
2014-12-01 11:20:00,109.39,109.43,109.19,109.28,16600.0,91.2753,91.3087,91.1084,91.1835,16600.0
2014-12-01 11:30:00,109.28,109.35,109.03,109.03,11000.0,91.1835,91.2419,90.9749,90.9749,11000.0
2014-12-01 11:40:00,109.02,109.11,108.9,109.04,25600.0,90.9665,91.0416,90.8664,90.9832,25600.0
2014-12-01 11:50:00,108.99,109.31,108.95,109.31,34600.0,90.9415,91.2085,90.9081,91.2085,34600.0
2014-12-01 12:00:00,109.34,109.46,109.24,109.24,26200.0,91.2336,91.3337,91.1501,91.1501,26200.0
2014-12-01 12:10:00,109.24,109.36,109.21,109.33,38400.0,91.1501,91.2502,91.1251,91.2252,38400.0
2014-12-01 12:20:00,109.34,109.42,109.16,109.32,45800.0,91.2336,91.3003,91.0834,91.2169,45800.0
2014-12-01 12:30:00,109.31,109.4,109.2,109.2,31800.0,91.2085,91.2836,91.1167,91.1167,31800.0
2014-12-01 12:40:00,109.23,109.23,108.92,108.96,22000.0,91.1418,91.1418,90.8831,90.9165,22000.0
2014-12-01 12:50:00,108.99,109.39,108.88,109.39,37800.0,90.9415,91.2753,90.8497,91.2753,37800.0
2014-12-01 13:00:00,109.41,109.49,109.37,109.37,28200.0,91.292,91.3587,91.2586,91.2586,28200.0
2014-12-01 13:10:00,109.36,109.4,109.24,109.3,24800.0,91.2502,91.2836,91.1501,91.2002,24800.0
2014-12-01 13:20:00,109.3,109.51,109.29,109.51,24400.0,91.2002,91.3754,91.1918,91.3754,24400.0
2014-12-01 13:30:00,109.55,109.56,109.47,109.53,24400.0,91.4088,91.4171,91.342,91.3921,24400.0
2014-12-01 13:40:00,109.55,109.55,109.38,109.52,28800.0,91.4088,91.4088,91.2669,91.3837,28800.0
2014-12-01 13:50:00,109.52,109.57,109.37,109.53,39400.0,91.3837,91.4255,91.2586,91.3921,39400.0
2014-12-01 14:00:00,109.53,109.58,109.46,109.55,54800.0,91.3921,91.4338,91.3337,91.4088,54800.0
2014-12-01 14:10:00,109.54,109.56,109.47,109.55,30600.0,91.4004,91.4171,91.342,91.4088,30600.0
2014-12-01 14:20:00,109.51,109.71,109.43,109.7,36400.0,91.3754,91.5423,91.3087,91.5339,36400.0
2014-12-01 14:30:00,109.7,110.0,109.66,110.0,48800.0,91.5339,91.7843,91.5006,91.7843,48800.0
2014-12-01 14:40:00,110.0,110.33,109.96,110.33,82000.0,91.7843,92.0596,91.7509,92.0596,82000.0
2014-12-01 14:50:00,110.31,110.39,110.02,110.05,141600.0,92.0429,92.1097,91.801,91.826,141600.0
2014-12-01 15:00:00,110.06,110.08,109.92,110.04,181400.0,91.8343,91.851,91.7175,91.8176,181400.0
2014-12-01 15:10:00,110.06,110.11,109.91,110.09,304000.0,91.8343,91.876,91.7092,91.8594,304000.0
2014-12-01 15:20:00,110.09,110.11,109.92,110.01,119000.0,91.8594,91.876,91.7175,91.7926,119000.0
2014-12-01 15:30:00,110.02,110.04,109.67,109.72,150400.0,91.801,91.8176,91.5089,91.5506,150400.0
2014-12-01 15:40:00,109.72,110.03,109.71,109.96,165200.0,91.5506,91.8093,91.5423,91.7509,165200.0
2014-12-01 15:50:00,109.95,110.12,109.91,109.96,216200.0,91.7425,91.8844,91.7092,91.7509,216200.0
2014-12-02 09:30:00,110.61,111.12,110.08,110.64,61600.0,92.2932,92.7188,91.851,92.3183,61600.0
2014-12-02 09:40:00,110.49,110.55,110.01,110.25,42800.0,92.1931,92.2432,91.7926,91.9929,42800.0
2014-12-02 09:50:00,110.17,110.48,110.13,110.47,69800.0,91.9261,92.1848,91.8927,92.1764,69800.0
2014-12-02 10:00:00,110.49,111.07,110.45,110.8,44000.0,92.1931,92.6771,92.1597,92.4518,44000.0
2014-12-02 10:10:00,110.79,110.8,110.5,110.5,26200.0,92.4434,92.4518,92.2015,92.2015,26200.0
2014-12-02 10:20:00,110.44,110.44,110.11,110.27,56000.0,92.1514,92.1514,91.876,92.0096,56000.0
2014-12-02 10:30:00,110.25,110.29,110.09,110.22,27400.0,91.9929,92.0262,91.8594,91.9678,27400.0
2014-12-02 10:40:00,110.23,110.33,110.08,110.08,21800.0,91.9762,92.0596,91.851,91.851,21800.0
2014-12-02 10:50:00,110.1,110.24,109.94,110.24,45800.0,91.8677,91.9845,91.7342,91.9845,45800.0
2014-12-02 11:00:00,110.27,110.64,110.23,110.61,31000.0,92.0096,92.3183,91.9762,92.2932,31000.0
2014-12-02 11:10:00,110.61,110.67,110.28,110.33,38400.0,92.2932,92.3433,92.0179,92.0596,38400.0
2014-12-02 11:20:00,110.33,110.33,109.88,109.9,19600.0,92.0596,92.0596,91.6841,91.7008,19600.0
2014-12-02 11:30:00,109.91,109.93,109.64,109.68,23200.0,91.7092,91.7259,91.4839,91.5173,23200.0
2014-12-02 11:40:00,109.68,109.83,109.59,109.65,34200.0,91.5173,91.6424,91.4422,91.4922,34200.0
2014-12-02 11:50:00,109.64,109.65,109.31,109.35,37600.0,91.4839,91.4922,91.2085,91.2419,37600.0
2014-12-02 12:00:00,109.33,109.42,109.25,109.35,27400.0,91.2252,91.3003,91.1585,91.2419,27400.0
2014-12-02 12:10:00,109.33,109.48,109.31,109.44,13600.0,91.2252,91.3504,91.2085,91.317,13600.0
2014-12-02 12:20:00,109.43,109.43,109.24,109.27,15800.0,91.3087,91.3087,91.1501,91.1751,15800.0
2014-12-02 12:30:00,109.28,109.29,109.0,109.1,25800.0,91.1835,91.1918,90.9499,91.0333,25800.0
2014-12-02 12:40:00,109.07,109.13,108.97,109.07,30600.0,91.0083,91.0583,90.9248,91.0083,30600.0
2014-12-02 12:50:00,109.07,109.14,109.0,109.14,14200.0,91.0083,91.0667,90.9499,91.0667,14200.0
2014-12-02 13:00:00,109.15,109.35,109.13,109.32,14600.0,91.075,91.2419,91.0583,91.2169,14600.0
2014-12-02 13:10:00,109.31,109.36,109.22,109.36,22800.0,91.2085,91.2502,91.1334,91.2502,22800.0
2014-12-02 13:20:00,109.36,109.47,109.18,109.47,12800.0,91.2502,91.342,91.1001,91.342,12800.0
2014-12-02 13:30:00,109.46,109.48,109.31,109.44,14600.0,91.3337,91.3504,91.2085,91.317,14600.0
2014-12-02 13:40:00,109.43,109.72,109.39,109.72,62200.0,91.3087,91.5506,91.2753,91.5506,62200.0
2014-12-02 13:50:00,109.69,109.73,109.5,109.58,14800.0,91.5256,91.559,91.3671,91.4338,14800.0
2014-12-02 14:00:00,109.63,109.73,109.61,109.64,24800.0,91.4755,91.559,91.4588,91.4839,24800.0
2014-12-02 14:10:00,109.63,109.65,109.47,109.52,21400.0,91.4755,91.4922,91.342,91.3837,21400.0
2014-12-02 14:20:00,109.55,109.57,109.39,109.45,21400.0,91.4088,91.4255,91.2753,91.3253,21400.0
2014-12-02 14:30:00,109.43,109.57,109.36,109.56,26400.0,91.3087,91.4255,91.2502,91.4171,26400.0
2014-12-02 14:40:00,109.56,109.72,109.56,109.7,47000.0,91.4171,91.5506,91.4171,91.5339,47000.0
2014-12-02 14:50:00,109.7,109.74,109.58,109.62,26400.0,91.5339,91.5673,91.4338,91.4672,26400.0
2014-12-02 15:00:00,109.63,109.69,109.55,109.63,31800.0,91.4755,91.5256,91.4088,91.4755,31800.0
2014-12-02 15:10:00,109.61,109.69,109.58,109.67,33600.0,91.4588,91.5256,91.4338,91.5089,33600.0
2014-12-02 15:20:00,109.67,109.71,109.51,109.61,33600.0,91.5089,91.5423,91.3754,91.4588,33600.0
2014-12-02 15:30:00,109.61,109.64,109.47,109.53,40200.0,91.4588,91.4839,91.342,91.3921,40200.0
2014-12-02 15:40:00,109.53,109.62,109.48,109.53,68400.0,91.3921,91.4672,91.3504,91.3921,68400.0
2014-12-02 15:50:00,109.53,109.63,109.47,109.56,100600.0,91.3921,91.4755,91.342,91.4171,100600.0
2014-12-03 09:30:00,109.8,110.13,109.57,110.13,23400.0,91.6174,91.8927,91.4255,91.8927,23400.0
2014-12-03 09:40:00,110.18,110.46,109.97,110.25,19800.0,91.9345,92.1681,91.7592,91.9929,19800.0
2014-12-03 09:50:00,110.26,110.56,110.17,110.53,29200.0,92.0012,92.2515,91.9261,92.2265,29200.0
2014-12-03 10:00:00,110.53,110.75,110.53,110.66,60200.0,92.2265,92.4101,92.2265,92.335,60200.0
2014-12-03 10:10:00,110.64,110.79,110.64,110.68,5400.0,92.3183,92.4434,92.3183,92.3517,5400.0
2014-12-03 10:20:00,110.73,110.75,110.56,110.74,9000.0,92.3934,92.4101,92.2515,92.4017,9000.0
2014-12-03 10:30:00,110.66,110.71,110.54,110.57,13800.0,92.335,92.3767,92.2348,92.2599,13800.0
2014-12-03 10:40:00,110.57,110.61,110.49,110.61,10200.0,92.2599,92.2932,92.1931,92.2932,10200.0
2014-12-03 10:50:00,110.57,110.59,110.42,110.46,19000.0,92.2599,92.2766,92.1347,92.1681,19000.0
2014-12-03 11:00:00,110.45,110.94,110.45,110.94,50400.0,92.1597,92.5686,92.1597,92.5686,50400.0
2014-12-03 11:10:00,110.94,111.0,110.81,110.83,20600.0,92.5686,92.6187,92.4601,92.4768,20600.0
2014-12-03 11:20:00,110.83,110.96,110.81,110.91,10800.0,92.4768,92.5853,92.4601,92.5436,10800.0
2014-12-03 11:30:00,110.94,111.03,110.86,110.86,21800.0,92.5686,92.6437,92.5018,92.5018,21800.0
2014-12-03 11:40:00,110.86,110.96,110.85,110.91,13000.0,92.5018,92.5853,92.4935,92.5436,13000.0
2014-12-03 11:50:00,110.96,111.1,110.89,111.04,31000.0,92.5853,92.7021,92.5269,92.652,31000.0
2014-12-03 12:00:00,111.07,111.08,110.86,110.86,13200.0,92.6771,92.6854,92.5018,92.5018,13200.0
2014-12-03 12:10:00,110.8,110.89,110.74,110.79,13800.0,92.4518,92.5269,92.4017,92.4434,13800.0
2014-12-03 12:20:00,110.85,110.92,110.8,110.88,11600.0,92.4935,92.5519,92.4518,92.5185,11600.0
2014-12-03 12:30:00,110.88,110.92,110.79,110.86,18600.0,92.5185,92.5519,92.4434,92.5018,18600.0
2014-12-03 12:40:00,110.86,110.97,110.82,110.95,19600.0,92.5018,92.5936,92.4685,92.5769,19600.0
2014-12-03 12:50:00,110.92,111.08,110.92,111.08,10200.0,92.5519,92.6854,92.5519,92.6854,10200.0
2014-12-03 13:00:00,111.02,111.02,110.86,110.89,7200.0,92.6354,92.6354,92.5018,92.5269,7200.0
2014-12-03 13:10:00,110.92,110.99,110.83,110.83,6800.0,92.5519,92.6103,92.4768,92.4768,6800.0
2014-12-03 13:20:00,110.86,110.91,110.83,110.89,14200.0,92.5018,92.5436,92.4768,92.5269,14200.0
2014-12-03 13:30:00,110.87,110.99,110.83,110.96,23800.0,92.5102,92.6103,92.4768,92.5853,23800.0
2014-12-03 13:40:00,110.99,111.0,110.94,110.97,17000.0,92.6103,92.6187,92.5686,92.5936,17000.0
2014-12-03 13:50:00,110.99,111.08,110.91,111.05,19400.0,92.6103,92.6854,92.5436,92.6604,19400.0
2014-12-03 14:00:00,111.06,111.17,111.05,111.17,11600.0,92.6687,92.7605,92.6604,92.7605,11600.0
2014-12-03 14:10:00,111.14,111.19,111.1,111.13,14400.0,92.7355,92.7772,92.7021,92.7271,14400.0
2014-12-03 14:20:00,111.12,111.35,111.12,111.32,20800.0,92.7188,92.9107,92.7188,92.8857,20800.0
2014-12-03 14:30:00,111.37,111.37,111.18,111.22,8400.0,92.9274,92.9274,92.7689,92.8022,8400.0
2014-12-03 14:40:00,111.32,111.37,111.28,111.37,7000.0,92.8857,92.9274,92.8523,92.9274,7000.0
2014-12-03 14:50:00,111.32,111.32,111.23,111.27,13400.0,92.8857,92.8857,92.8106,92.844,13400.0
2014-12-03 15:00:00,111.26,111.26,111.14,111.16,16000.0,92.8356,92.8356,92.7355,92.7522,16000.0
2014-12-03 15:10:00,111.16,111.35,111.16,111.33,21600.0,92.7522,92.9107,92.7522,92.894,21600.0
2014-12-03 15:20:00,111.33,111.34,111.26,111.31,41600.0,92.894,92.9024,92.8356,92.8773,41600.0
2014-12-03 15:30:00,111.32,111.42,111.29,111.42,113800.0,92.8857,92.9691,92.8606,92.9691,113800.0
2014-12-03 15:40:00,111.43,111.54,111.39,111.51,55800.0,92.9775,93.0692,92.9441,93.0442,55800.0
2014-12-03 15:50:00,111.51,111.82,111.48,111.64,269000.0,93.0442,93.3029,93.0192,93.1527,269000.0
2014-12-04 09:30:00,111.56,112.0,111.23,111.92,31200.0,93.0859,93.4531,92.8106,93.3863,31200.0
2014-12-04 09:40:00,111.98,112.21,111.57,111.8,23200.0,93.4364,93.6283,93.0943,93.2862,23200.0
2014-12-04 09:50:00,111.71,111.97,111.53,111.95,28200.0,93.2111,93.428,93.0609,93.4113,28200.0
2014-12-04 10:00:00,111.99,112.15,111.83,112.01,32400.0,93.4447,93.5782,93.3112,93.4614,32400.0
2014-12-04 10:10:00,112.02,112.39,112.0,112.32,30000.0,93.4698,93.7785,93.4531,93.7201,30000.0
2014-12-04 10:20:00,112.28,112.58,112.14,112.48,69400.0,93.6867,93.937,93.5699,93.8536,69400.0
2014-12-04 10:30:00,112.42,112.42,111.72,111.82,37000.0,93.8035,93.8035,93.2194,93.3029,37000.0
2014-12-04 10:40:00,111.83,111.87,111.6,111.73,54400.0,93.3112,93.3446,93.1193,93.2278,54400.0
2014-12-04 10:50:00,111.76,112.05,111.68,112.03,27200.0,93.2528,93.4948,93.1861,93.4781,27200.0
2014-12-04 11:00:00,112.01,112.08,111.85,111.87,42000.0,93.4614,93.5198,93.3279,93.3446,42000.0
2014-12-04 11:10:00,111.88,112.03,111.67,111.93,28800.0,93.3529,93.4781,93.1777,93.3947,28800.0
2014-12-04 11:20:00,111.92,111.92,111.63,111.81,23000.0,93.3863,93.3863,93.1443,93.2945,23000.0
2014-12-04 11:30:00,111.81,111.91,111.74,111.8,24800.0,93.2945,93.378,93.2361,93.2862,24800.0
2014-12-04 11:40:00,111.74,111.96,111.74,111.95,19600.0,93.2361,93.4197,93.2361,93.4113,19600.0
2014-12-04 11:50:00,111.97,111.98,111.8,111.91,15600.0,93.428,93.4364,93.2862,93.378,15600.0
2014-12-04 12:00:00,111.94,111.94,111.78,111.94,20200.0,93.403,93.403,93.2695,93.403,20200.0
2014-12-04 12:10:00,111.89,111.94,111.85,111.94,14600.0,93.3613,93.403,93.3279,93.403,14600.0
2014-12-04 12:20:00,111.95,111.98,111.83,111.89,10400.0,93.4113,93.4364,93.3112,93.3613,10400.0
2014-12-04 12:30:00,111.95,112.13,111.9,111.95,46800.0,93.4113,93.5615,93.3696,93.4113,46800.0
2014-12-04 12:40:00,111.97,112.09,111.87,111.93,38000.0,93.428,93.5282,93.3446,93.3947,38000.0
2014-12-04 12:50:00,111.94,111.94,111.79,111.92,21600.0,93.403,93.403,93.2778,93.3863,21600.0
2014-12-04 13:00:00,111.9,112.04,111.88,111.91,17600.0,93.3696,93.4864,93.3529,93.378,17600.0
2014-12-04 13:10:00,111.89,111.89,111.78,111.82,19000.0,93.3613,93.3613,93.2695,93.3029,19000.0
2014-12-04 13:20:00,111.81,111.97,111.78,111.93,20400.0,93.2945,93.428,93.2695,93.3947,20400.0
2014-12-04 13:30:00,111.94,111.94,111.82,111.83,15600.0,93.403,93.403,93.3029,93.3112,15600.0
2014-12-04 13:40:00,111.87,111.91,111.82,111.87,20600.0,93.3446,93.378,93.3029,93.3446,20600.0
2014-12-04 13:50:00,111.86,111.91,111.73,111.85,20000.0,93.3363,93.378,93.2278,93.3279,20000.0
2014-12-04 14:00:00,111.82,111.83,111.73,111.8,19200.0,93.3029,93.3112,93.2278,93.2862,19200.0
2014-12-04 14:10:00,111.82,111.83,111.71,111.72,17400.0,93.3029,93.3112,93.2111,93.2194,17400.0
2014-12-04 14:20:00,111.7,111.78,111.7,111.75,14200.0,93.2027,93.2695,93.2027,93.2445,14200.0
2014-12-04 14:30:00,111.75,111.86,111.66,111.7,28200.0,93.2445,93.3363,93.1694,93.2027,28200.0
2014-12-04 14:40:00,111.7,111.8,111.61,111.61,28800.0,93.2027,93.2862,93.1276,93.1276,28800.0
2014-12-04 14:50:00,111.6,111.76,111.52,111.56,32600.0,93.1193,93.2528,93.0526,93.0859,32600.0
2014-12-04 15:00:00,111.53,111.75,111.53,111.72,30000.0,93.0609,93.2445,93.0609,93.2194,30000.0
2014-12-04 15:10:00,111.75,111.78,111.54,111.56,45800.0,93.2445,93.2695,93.0692,93.0859,45800.0
2014-12-04 15:20:00,111.54,111.58,111.29,111.39,51400.0,93.0692,93.1026,92.8606,92.9441,51400.0
2014-12-04 15:30:00,111.38,111.54,111.3,111.46,34000.0,92.9357,93.0692,92.869,93.0025,34000.0
2014-12-04 15:40:00,111.47,111.81,111.45,111.78,60600.0,93.0108,93.2945,92.9941,93.2695,60600.0
2014-12-04 15:50:00,111.77,111.91,111.74,111.85,77200.0,93.2612,93.378,93.2361,93.3279,77200.0
2014-12-05 09:30:00,111.95,112.73,111.55,112.51,43400.0,93.4113,94.0622,93.0776,93.8786,43400.0
2014-12-05 09:40:00,112.49,112.55,111.95,112.32,22200.0,93.8619,93.912,93.4113,93.7201,22200.0
2014-12-05 09:50:00,112.45,112.69,112.4,112.57,14400.0,93.8285,94.0288,93.7868,93.9287,14400.0
2014-12-05 10:00:00,112.5,112.58,112.25,112.25,32000.0,93.8703,93.937,93.6617,93.6617,32000.0
2014-12-05 10:10:00,112.34,112.52,112.29,112.5,27200.0,93.7368,93.887,93.695,93.8703,27200.0
2014-12-05 10:20:00,112.52,112.63,112.33,112.36,35600.0,93.887,93.9787,93.7284,93.7535,35600.0
2014-12-05 10:30:00,112.35,112.45,112.32,112.4,15600.0,93.7451,93.8285,93.7201,93.7868,15600.0
2014-12-05 10:40:00,112.4,112.4,112.33,112.35,29800.0,93.7868,93.7868,93.7284,93.7451,29800.0
2014-12-05 10:50:00,112.33,112.33,112.16,112.2,15000.0,93.7284,93.7284,93.5866,93.6199,15000.0
2014-12-05 11:00:00,112.23,112.28,112.17,112.17,12600.0,93.645,93.6867,93.5949,93.5949,12600.0
2014-12-05 11:10:00,112.16,112.18,112.1,112.13,8800.0,93.5866,93.6033,93.5365,93.5615,8800.0
2014-12-05 11:20:00,112.17,112.17,112.06,112.13,18000.0,93.5949,93.5949,93.5031,93.5615,18000.0
2014-12-05 11:30:00,112.11,112.17,112.06,112.16,10200.0,93.5449,93.5949,93.5031,93.5866,10200.0
2014-12-05 11:40:00,112.13,112.14,112.08,112.1,13600.0,93.5615,93.5699,93.5198,93.5365,13600.0
2014-12-05 11:50:00,112.15,112.43,112.11,112.29,22000.0,93.5782,93.8119,93.5449,93.695,22000.0
2014-12-05 12:00:00,112.33,112.33,112.2,112.27,8400.0,93.7284,93.7284,93.6199,93.6784,8400.0
2014-12-05 12:10:00,112.27,112.3,112.05,112.09,19800.0,93.6784,93.7034,93.4948,93.5282,19800.0
2014-12-05 12:20:00,112.1,112.12,111.96,112.03,7600.0,93.5365,93.5532,93.4197,93.4781,7600.0
2014-12-05 12:30:00,112.01,112.06,112.0,112.02,7400.0,93.4614,93.5031,93.4531,93.4698,7400.0
2014-12-05 12:40:00,112.05,112.16,112.03,112.08,11000.0,93.4948,93.5866,93.4781,93.5198,11000.0
2014-12-05 12:50:00,112.08,112.08,111.85,111.85,20800.0,93.5198,93.5198,93.3279,93.3279,20800.0
2014-12-05 13:00:00,111.85,111.88,111.81,111.83,17800.0,93.3279,93.3529,93.2945,93.3112,17800.0
2014-12-05 13:10:00,111.87,111.9,111.71,111.71,15600.0,93.3446,93.3696,93.2111,93.2111,15600.0
2014-12-05 13:20:00,111.71,111.74,111.64,111.74,13400.0,93.2111,93.2361,93.1527,93.2361,13400.0
2014-12-05 13:30:00,111.73,111.81,111.69,111.76,12200.0,93.2278,93.2945,93.1944,93.2528,12200.0
2014-12-05 13:40:00,111.77,111.82,111.74,111.81,13000.0,93.2612,93.3029,93.2361,93.2945,13000.0
2014-12-05 13:50:00,111.82,111.91,111.79,111.86,12600.0,93.3029,93.378,93.2778,93.3363,12600.0
2014-12-05 14:00:00,111.86,111.86,111.75,111.75,14600.0,93.3363,93.3363,93.2445,93.2445,14600.0
2014-12-05 14:10:00,111.79,111.8,111.77,111.77,12200.0,93.2778,93.2862,93.2612,93.2612,12200.0
2014-12-05 14:20:00,111.75,111.79,111.71,111.79,8400.0,93.2445,93.2778,93.2111,93.2778,8400.0
2014-12-05 14:30:00,111.77,111.79,111.71,111.78,14200.0,93.2612,93.2778,93.2111,93.2695,14200.0
2014-12-05 14:40:00,111.78,111.8,111.73,111.74,10400.0,93.2695,93.2862,93.2278,93.2361,10400.0
2014-12-05 14:50:00,111.74,111.76,111.67,111.72,8200.0,93.2361,93.2528,93.1777,93.2194,8200.0
2014-12-05 15:00:00,111.72,111.76,111.6,111.6,41200.0,93.2194,93.2528,93.1193,93.1193,41200.0
2014-12-05 15:10:00,111.61,111.66,111.59,111.64,17400.0,93.1276,93.1694,93.111,93.1527,17400.0
2014-12-05 15:20:00,111.63,111.66,111.58,111.63,24000.0,93.1443,93.1694,93.1026,93.1443,24000.0
2014-12-05 15:30:00,111.64,111.65,111.48,111.49,28400.0,93.1527,93.161,93.0192,93.0275,28400.0
2014-12-05 15:40:00,111.49,111.6,111.33,111.33,56400.0,93.0275,93.1193,92.894,92.894,56400.0
2014-12-05 15:50:00,111.34,111.48,111.23,111.42,241000.0,92.9024,93.0192,92.8106,92.9691,241000.0
2014-12-08 09:30:00,111.2,111.38,110.83,111.22,57000.0,92.7855,92.9357,92.4768,92.8022,57000.0
2014-12-08 09:40:00,111.42,111.54,111.36,111.54,43400.0,92.9691,93.0692,92.919,93.0692,43400.0
2014-12-08 09:50:00,111.5,111.52,111.33,111.43,56000.0,93.0359,93.0526,92.894,92.9775,56000.0
2014-12-08 10:00:00,111.42,111.58,111.37,111.44,39000.0,92.9691,93.1026,92.9274,92.9858,39000.0
2014-12-08 10:10:00,111.44,111.53,111.36,111.51,28400.0,92.9858,93.0609,92.919,93.0442,28400.0
2014-12-08 10:20:00,111.57,111.72,111.52,111.67,22800.0,93.0943,93.2194,93.0526,93.1777,22800.0
2014-12-08 10:30:00,111.61,111.66,111.49,111.66,41600.0,93.1276,93.1694,93.0275,93.1694,41600.0
2014-12-08 10:40:00,111.67,111.78,111.67,111.78,40400.0,93.1777,93.2695,93.1777,93.2695,40400.0
2014-12-08 10:50:00,111.8,111.97,111.8,111.86,25000.0,93.2862,93.428,93.2862,93.3363,25000.0
2014-12-08 11:00:00,111.85,111.95,111.85,111.9,52400.0,93.3279,93.4113,93.3279,93.3696,52400.0
2014-12-08 11:10:00,111.88,111.96,111.85,111.95,20000.0,93.3529,93.4197,93.3279,93.4113,20000.0
2014-12-08 11:20:00,111.95,111.98,111.76,111.76,25800.0,93.4113,93.4364,93.2528,93.2528,25800.0
2014-12-08 11:30:00,111.77,111.83,111.71,111.81,9400.0,93.2612,93.3112,93.2111,93.2945,9400.0
2014-12-08 11:40:00,111.83,111.83,111.58,111.75,37600.0,93.3112,93.3112,93.1026,93.2445,37600.0
2014-12-08 11:50:00,111.75,111.93,111.75,111.91,22600.0,93.2445,93.3947,93.2445,93.378,22600.0
2014-12-08 12:00:00,111.89,111.93,111.83,111.86,9800.0,93.3613,93.3947,93.3112,93.3363,9800.0
2014-12-08 12:10:00,111.75,111.75,111.33,111.55,25000.0,93.2445,93.2445,92.894,93.0776,25000.0
2014-12-08 12:20:00,111.47,111.61,111.4,111.55,16000.0,93.0108,93.1276,92.9524,93.0776,16000.0
2014-12-08 12:30:00,111.48,111.71,111.42,111.68,7800.0,93.0192,93.2111,92.9691,93.1861,7800.0
2014-12-08 12:40:00,111.71,111.77,111.6,111.63,34000.0,93.2111,93.2612,93.1193,93.1443,34000.0
2014-12-08 12:50:00,111.64,111.69,111.45,111.48,49200.0,93.1527,93.1944,92.9941,93.0192,49200.0
2014-12-08 13:00:00,111.47,111.63,111.47,111.5,12800.0,93.0108,93.1443,93.0108,93.0359,12800.0
2014-12-08 13:10:00,111.48,111.61,111.46,111.5,16600.0,93.0192,93.1276,93.0025,93.0359,16600.0
2014-12-08 13:20:00,111.48,111.48,111.37,111.42,7600.0,93.0192,93.0192,92.9274,92.9691,7600.0
2014-12-08 13:30:00,111.44,111.45,111.06,111.06,19800.0,92.9858,92.9941,92.6687,92.6687,19800.0
2014-12-08 13:40:00,111.06,111.24,111.03,111.06,98200.0,92.6687,92.8189,92.6437,92.6687,98200.0
2014-12-08 13:50:00,111.08,111.38,111.08,111.28,37000.0,92.6854,92.9357,92.6854,92.8523,37000.0
2014-12-08 14:00:00,111.27,111.27,111.06,111.22,28000.0,92.844,92.844,92.6687,92.8022,28000.0
2014-12-08 14:10:00,111.21,111.21,110.98,111.11,86800.0,92.7939,92.7939,92.602,92.7104,86800.0
2014-12-08 14:20:00,111.08,111.21,111.01,111.21,22800.0,92.6854,92.7939,92.627,92.7939,22800.0
2014-12-08 14:30:00,111.21,111.37,111.2,111.33,16800.0,92.7939,92.9274,92.7855,92.894,16800.0
2014-12-08 14:40:00,111.33,111.57,111.33,111.57,13800.0,92.894,93.0943,92.894,93.0943,13800.0
2014-12-08 14:50:00,111.58,111.69,111.53,111.53,14800.0,93.1026,93.1944,93.0609,93.0609,14800.0
2014-12-08 15:00:00,111.51,111.53,111.36,111.42,26200.0,93.0442,93.0609,92.919,92.9691,26200.0
2014-12-08 15:10:00,111.41,111.54,111.36,111.36,22600.0,92.9608,93.0692,92.919,92.919,22600.0
2014-12-08 15:20:00,111.33,111.65,111.33,111.55,42800.0,92.894,93.161,92.894,93.0776,42800.0
2014-12-08 15:30:00,111.54,111.6,111.49,111.5,67400.0,93.0692,93.1193,93.0275,93.0359,67400.0
2014-12-08 15:40:00,111.5,111.64,111.39,111.41,46000.0,93.0359,93.1527,92.9441,92.9608,46000.0
2014-12-08 15:50:00,111.41,111.58,111.39,111.42,117000.0,92.9608,93.1026,92.9441,92.9691,117000.0
2014-12-09 09:30:00,110.51,111.41,110.51,111.17,51000.0,92.2098,92.9608,92.2098,92.7605,51000.0
2014-12-09 09:40:00,111.08,111.13,110.83,110.99,56000.0,92.6854,92.7271,92.4768,92.6103,56000.0
2014-12-09 09:50:00,111.03,111.41,110.93,111.39,65200.0,92.6437,92.9608,92.5603,92.9441,65200.0
2014-12-09 10:00:00,111.36,111.6,111.36,111.37,54600.0,92.919,93.1193,92.919,92.9274,54600.0
2014-12-09 10:10:00,111.38,111.42,111.15,111.26,42600.0,92.9357,92.9691,92.7438,92.8356,42600.0
2014-12-09 10:20:00,111.26,111.39,111.14,111.22,31800.0,92.8356,92.9441,92.7355,92.8022,31800.0
2014-12-09 10:30:00,111.22,111.28,110.94,111.03,79600.0,92.8022,92.8523,92.5686,92.6437,79600.0
2014-12-09 10:40:00,110.99,111.48,110.99,111.48,25000.0,92.6103,93.0192,92.6103,93.0192,25000.0
2014-12-09 10:50:00,111.56,111.58,111.26,111.32,30800.0,93.0859,93.1026,92.8356,92.8857,30800.0
2014-12-09 11:00:00,111.33,111.51,111.24,111.28,27600.0,92.894,93.0442,92.8189,92.8523,27600.0
2014-12-09 11:10:00,111.28,111.3,111.08,111.15,32400.0,92.8523,92.869,92.6854,92.7438,32400.0
2014-12-09 11:20:00,111.14,111.58,111.1,111.53,22400.0,92.7355,93.1026,92.7021,93.0609,22400.0
2014-12-09 11:30:00,111.53,111.58,111.24,111.32,46800.0,93.0609,93.1026,92.8189,92.8857,46800.0
2014-12-09 11:40:00,111.35,111.46,111.27,111.46,21400.0,92.9107,93.0025,92.844,93.0025,21400.0
2014-12-09 11:50:00,111.41,111.51,111.33,111.45,19200.0,92.9608,93.0442,92.894,92.9941,19200.0
2014-12-09 12:00:00,111.42,111.61,111.36,111.58,18200.0,92.9691,93.1276,92.919,93.1026,18200.0
2014-12-09 12:10:00,111.58,111.67,111.55,111.63,28600.0,93.1026,93.1777,93.0776,93.1443,28600.0
2014-12-09 12:20:00,111.64,111.95,111.63,111.94,15200.0,93.1527,93.4113,93.1443,93.403,15200.0
2014-12-09 12:30:00,111.95,112.31,111.9,112.31,24000.0,93.4113,93.7117,93.3696,93.7117,24000.0
2014-12-09 12:40:00,112.36,112.39,112.23,112.34,18200.0,93.7535,93.7785,93.645,93.7368,18200.0
2014-12-09 12:50:00,112.39,112.42,112.28,112.42,23600.0,93.7785,93.8035,93.6867,93.8035,23600.0
2014-12-09 13:00:00,112.41,112.42,112.27,112.41,19400.0,93.7952,93.8035,93.6784,93.7952,19400.0
2014-12-09 13:10:00,112.44,112.65,112.42,112.44,58400.0,93.8202,93.9954,93.8035,93.8202,58400.0
2014-12-09 13:20:00,112.42,112.45,112.2,112.23,14800.0,93.8035,93.8285,93.6199,93.645,14800.0
2014-12-09 13:30:00,112.25,112.52,112.25,112.5,8600.0,93.6617,93.887,93.6617,93.8703,8600.0
2014-12-09 13:40:00,112.51,112.52,112.38,112.38,36000.0,93.8786,93.887,93.7701,93.7701,36000.0
2014-12-09 13:50:00,112.42,112.53,112.39,112.5,12000.0,93.8035,93.8953,93.7785,93.8703,12000.0
2014-12-09 14:00:00,112.53,112.71,112.51,112.67,19400.0,93.8953,94.0455,93.8786,94.0121,19400.0
2014-12-09 14:10:00,112.68,112.72,112.54,112.64,23400.0,94.0205,94.0538,93.9036,93.9871,23400.0
2014-12-09 14:20:00,112.67,112.82,112.66,112.82,20800.0,94.0121,94.1373,94.0038,94.1373,20800.0
2014-12-09 14:30:00,112.8,112.83,112.55,112.68,36800.0,94.1206,94.1456,93.912,94.0205,36800.0
2014-12-09 14:40:00,112.64,112.78,112.64,112.75,12000.0,93.9871,94.1039,93.9871,94.0789,12000.0
2014-12-09 14:50:00,112.78,112.78,112.61,112.73,24000.0,94.1039,94.1039,93.9621,94.0622,24000.0
2014-12-09 15:00:00,112.77,112.88,112.67,112.7,30400.0,94.0956,94.1873,94.0121,94.0371,30400.0
2014-12-09 15:10:00,112.72,112.84,112.61,112.71,31000.0,94.0538,94.154,93.9621,94.0455,31000.0
2014-12-09 15:20:00,112.67,112.73,112.61,112.64,38600.0,94.0121,94.0622,93.9621,93.9871,38600.0
2014-12-09 15:30:00,112.64,112.69,112.5,112.64,38000.0,93.9871,94.0288,93.8703,93.9871,38000.0
2014-12-09 15:40:00,112.65,112.82,112.61,112.81,45400.0,93.9954,94.1373,93.9621,94.1289,45400.0
2014-12-09 15:50:00,112.81,112.89,112.7,112.81,87200.0,94.1289,94.1957,94.0371,94.1289,87200.0
2014-12-10 09:30:00,112.81,112.81,111.89,111.97,32000.0,94.1289,94.1289,93.3613,93.428,32000.0
2014-12-10 09:40:00,111.89,112.08,111.41,111.42,25600.0,93.3613,93.5198,92.9608,92.9691,25600.0
2014-12-10 09:50:00,111.41,111.53,111.14,111.39,29600.0,92.9608,93.0609,92.7355,92.9441,29600.0
2014-12-10 10:00:00,111.36,111.42,110.98,111.05,28000.0,92.919,92.9691,92.602,92.6604,28000.0
2014-12-10 10:10:00,111.08,111.11,110.97,111.03,21600.0,92.6854,92.7104,92.5936,92.6437,21600.0
2014-12-10 10:20:00,111.0,111.08,110.97,111.0,12400.0,92.6187,92.6854,92.5936,92.6187,12400.0
2014-12-10 10:30:00,110.99,110.99,110.75,110.8,11000.0,92.6103,92.6103,92.4101,92.4518,11000.0
2014-12-10 10:40:00,110.83,110.87,110.71,110.75,35600.0,92.4768,92.5102,92.3767,92.4101,35600.0
2014-12-10 10:50:00,110.75,111.14,110.66,111.11,29400.0,92.4101,92.7355,92.335,92.7104,29400.0
2014-12-10 11:00:00,111.17,111.32,111.13,111.29,10800.0,92.7605,92.8857,92.7271,92.8606,10800.0
2014-12-10 11:10:00,111.33,111.38,111.15,111.15,14000.0,92.894,92.9357,92.7438,92.7438,14000.0
2014-12-10 11:20:00,111.17,111.37,111.15,111.36,8600.0,92.7605,92.9274,92.7438,92.919,8600.0
2014-12-10 11:30:00,111.33,111.36,111.23,111.3,6600.0,92.894,92.919,92.8106,92.869,6600.0
2014-12-10 11:40:00,111.2,111.25,111.13,111.22,14800.0,92.7855,92.8273,92.7271,92.8022,14800.0
2014-12-10 11:50:00,111.4,111.45,111.35,111.4,16200.0,92.9524,92.9941,92.9107,92.9524,16200.0
2014-12-10 12:00:00,111.42,111.51,111.26,111.35,8800.0,92.9691,93.0442,92.8356,92.9107,8800.0
2014-12-10 12:10:00,111.27,111.31,111.14,111.14,9600.0,92.844,92.8773,92.7355,92.7355,9600.0
2014-12-10 12:20:00,111.11,111.18,111.02,111.06,10000.0,92.7104,92.7689,92.6354,92.6687,10000.0
2014-12-10 12:30:00,110.98,111.23,110.95,111.15,12000.0,92.602,92.8106,92.5769,92.7438,12000.0
2014-12-10 12:40:00,111.14,111.43,111.14,111.39,6000.0,92.7355,92.9775,92.7355,92.9441,6000.0
2014-12-10 12:50:00,111.49,111.58,111.42,111.46,6400.0,93.0275,93.1026,92.9691,93.0025,6400.0
2014-12-10 13:00:00,111.42,111.56,111.41,111.55,4000.0,92.9691,93.0859,92.9608,93.0776,4000.0
2014-12-10 13:10:00,111.56,111.63,111.52,111.53,7000.0,93.0859,93.1443,93.0526,93.0609,7000.0
2014-12-10 13:20:00,111.5,111.57,111.45,111.46,3800.0,93.0359,93.0943,92.9941,93.0025,3800.0
2014-12-10 13:30:00,111.45,111.45,111.24,111.24,8000.0,92.9941,92.9941,92.8189,92.8189,8000.0
2014-12-10 13:40:00,111.21,111.21,110.76,110.76,22600.0,92.7939,92.7939,92.4184,92.4184,22600.0
2014-12-10 13:50:00,110.74,110.83,110.69,110.71,12600.0,92.4017,92.4768,92.36,92.3767,12600.0
2014-12-10 14:00:00,110.68,110.85,110.6,110.83,17000.0,92.3517,92.4935,92.2849,92.4768,17000.0
2014-12-10 14:10:00,110.8,110.89,110.7,110.83,24000.0,92.4518,92.5269,92.3683,92.4768,24000.0
2014-12-10 14:20:00,110.79,110.79,110.53,110.61,21000.0,92.4434,92.4434,92.2265,92.2932,21000.0
2014-12-10 14:30:00,110.61,110.61,110.26,110.31,43400.0,92.2932,92.2932,92.0012,92.0429,43400.0
2014-12-10 14:40:00,110.31,110.61,110.29,110.58,28000.0,92.0429,92.2932,92.0262,92.2682,28000.0
2014-12-10 14:50:00,110.57,110.57,110.24,110.24,20600.0,92.2599,92.2599,91.9845,91.9845,20600.0
2014-12-10 15:00:00,110.27,110.63,110.26,110.63,26600.0,92.0096,92.3099,92.0012,92.3099,26600.0
2014-12-10 15:10:00,110.58,110.89,110.58,110.89,17600.0,92.2682,92.5269,92.2682,92.5269,17600.0
2014-12-10 15:20:00,110.88,111.02,110.82,110.95,24200.0,92.5185,92.6354,92.4685,92.5769,24200.0
2014-12-10 15:30:00,110.94,111.06,110.74,110.85,61400.0,92.5686,92.6687,92.4017,92.4935,61400.0
2014-12-10 15:40:00,110.85,110.86,110.34,110.39,52000.0,92.4935,92.5018,92.068,92.1097,52000.0
2014-12-10 15:50:00,110.42,110.58,110.33,110.45,134400.0,92.1347,92.2682,92.0596,92.1597,134400.0
2014-12-11 09:30:00,110.43,111.65,110.24,111.62,76800.0,92.1431,93.161,91.9845,93.136,76800.0
2014-12-11 09:40:00,111.67,111.87,111.42,111.87,26200.0,93.1777,93.3446,92.9691,93.3446,26200.0
2014-12-11 09:50:00,111.86,112.11,111.85,112.01,24600.0,93.3363,93.5449,93.3279,93.4614,24600.0
2014-12-11 10:00:00,112.03,112.16,111.89,111.94,34000.0,93.4781,93.5866,93.3613,93.403,34000.0
2014-12-11 10:10:00,111.91,111.92,111.66,111.75,38000.0,93.378,93.3863,93.1694,93.2445,38000.0
2014-12-11 10:20:00,111.82,111.93,111.63,111.9,36800.0,93.3029,93.3947,93.1443,93.3696,36800.0
2014-12-11 10:30:00,111.92,112.11,111.88,112.09,54200.0,93.3863,93.5449,93.3529,93.5282,54200.0
2014-12-11 10:40:00,112.02,112.04,111.72,111.81,24800.0,93.4698,93.4864,93.2194,93.2945,24800.0
2014-12-11 10:50:00,111.82,111.83,111.66,111.66,17400.0,93.3029,93.3112,93.1694,93.1694,17400.0
2014-12-11 11:00:00,111.65,111.91,111.65,111.82,13000.0,93.161,93.378,93.161,93.3029,13000.0
2014-12-11 11:10:00,111.81,111.88,111.67,111.67,16200.0,93.2945,93.3529,93.1777,93.1777,16200.0
2014-12-11 11:20:00,111.76,111.78,111.42,111.42,30400.0,93.2528,93.2695,92.9691,92.9691,30400.0
2014-12-11 11:30:00,111.44,111.51,111.32,111.36,16400.0,92.9858,93.0442,92.8857,92.919,16400.0
2014-12-11 11:40:00,111.39,111.47,111.27,111.37,12200.0,92.9441,93.0108,92.844,92.9274,12200.0
2014-12-11 11:50:00,111.35,111.63,111.34,111.63,18000.0,92.9107,93.1443,92.9024,93.1443,18000.0
2014-12-11 12:00:00,111.57,111.64,111.48,111.54,14400.0,93.0943,93.1527,93.0192,93.0692,14400.0
2014-12-11 12:10:00,111.49,111.63,111.45,111.45,20400.0,93.0275,93.1443,92.9941,92.9941,20400.0
2014-12-11 12:20:00,111.5,111.57,111.44,111.57,19200.0,93.0359,93.0943,92.9858,93.0943,19200.0
2014-12-11 12:30:00,111.59,111.6,111.49,111.58,22400.0,93.111,93.1193,93.0275,93.1026,22400.0
2014-12-11 12:40:00,111.57,111.59,111.42,111.55,15200.0,93.0943,93.111,92.9691,93.0776,15200.0
2014-12-11 12:50:00,111.55,111.61,111.42,111.58,36200.0,93.0776,93.1276,92.9691,93.1026,36200.0
2014-12-11 13:00:00,111.6,111.6,111.48,111.58,12800.0,93.1193,93.1193,93.0192,93.1026,12800.0
2014-12-11 13:10:00,111.55,111.61,111.43,111.5,6200.0,93.0776,93.1276,92.9775,93.0359,6200.0
2014-12-11 13:20:00,111.53,111.53,111.24,111.33,17000.0,93.0609,93.0609,92.8189,92.894,17000.0
2014-12-11 13:30:00,111.33,111.55,111.32,111.36,18200.0,92.894,93.0776,92.8857,92.919,18200.0
2014-12-11 13:40:00,111.37,111.77,111.36,111.77,20200.0,92.9274,93.2612,92.919,93.2612,20200.0
2014-12-11 13:50:00,111.77,111.81,111.53,111.54,24000.0,93.2612,93.2945,93.0609,93.0692,24000.0
2014-12-11 14:00:00,111.52,111.77,111.48,111.68,20400.0,93.0526,93.2612,93.0192,93.1861,20400.0
2014-12-11 14:10:00,111.66,111.66,111.49,111.57,22000.0,93.1694,93.1694,93.0275,93.0943,22000.0
2014-12-11 14:20:00,111.57,111.64,111.29,111.36,30200.0,93.0943,93.1527,92.8606,92.919,30200.0
2014-12-11 14:30:00,111.36,111.49,111.21,111.46,21400.0,92.919,93.0275,92.7939,93.0025,21400.0
2014-12-11 14:40:00,111.42,111.64,111.24,111.32,29200.0,92.9691,93.1527,92.8189,92.8857,29200.0
2014-12-11 14:50:00,111.33,111.42,111.22,111.31,22800.0,92.894,92.9691,92.8022,92.8773,22800.0
2014-12-11 15:00:00,111.32,111.65,111.26,111.6,25800.0,92.8857,93.161,92.8356,93.1193,25800.0
2014-12-11 15:10:00,111.61,111.94,111.57,111.82,29800.0,93.1276,93.403,93.0943,93.3029,29800.0
2014-12-11 15:20:00,111.76,111.84,111.65,111.73,16000.0,93.2528,93.3196,93.161,93.2278,16000.0
2014-12-11 15:30:00,111.7,111.8,111.5,111.5,35800.0,93.2027,93.2862,93.0359,93.0359,35800.0
2014-12-11 15:40:00,111.52,111.74,111.28,111.33,50400.0,93.0526,93.2361,92.8523,92.894,50400.0
2014-12-11 15:50:00,111.33,111.4,110.96,111.33,143600.0,92.894,92.9524,92.5853,92.894,143600.0
2014-12-12 09:30:00,110.82,111.21,110.4,110.96,34800.0,92.4685,92.7939,92.118,92.5853,34800.0
2014-12-12 09:40:00,110.97,111.14,110.25,110.26,97600.0,92.5936,92.7355,91.9929,92.0012,97600.0
2014-12-12 09:50:00,110.26,110.58,110.17,110.42,24800.0,92.0012,92.2682,91.9261,92.1347,24800.0
2014-12-12 10:00:00,110.53,110.53,110.24,110.36,54000.0,92.2265,92.2265,91.9845,92.0846,54000.0
2014-12-12 10:10:00,110.44,110.47,109.95,110.15,33400.0,92.1514,92.1764,91.7425,91.9094,33400.0
2014-12-12 10:20:00,110.26,111.04,110.24,110.49,110000.0,92.0012,92.652,91.9845,92.1931,110000.0
2014-12-12 10:30:00,110.49,110.57,110.26,110.28,49600.0,92.1931,92.2599,92.0012,92.0179,49600.0
2014-12-12 10:40:00,110.33,110.66,110.25,110.49,43200.0,92.0596,92.335,91.9929,92.1931,43200.0
2014-12-12 10:50:00,110.5,110.58,110.32,110.36,52200.0,92.2015,92.2682,92.0513,92.0846,52200.0
2014-12-12 11:00:00,110.39,110.61,110.35,110.6,48000.0,92.1097,92.2932,92.0763,92.2849,48000.0
2014-12-12 11:10:00,110.53,110.64,110.46,110.47,30200.0,92.2265,92.3183,92.1681,92.1764,30200.0
2014-12-12 11:20:00,110.48,110.49,110.32,110.41,71200.0,92.1848,92.1931,92.0513,92.1264,71200.0
2014-12-12 11:30:00,110.45,110.47,110.29,110.42,37000.0,92.1597,92.1764,92.0262,92.1347,37000.0
2014-12-12 11:40:00,110.45,110.45,110.19,110.2,17400.0,92.1597,92.1597,91.9428,91.9511,17400.0
2014-12-12 11:50:00,110.14,110.32,110.13,110.32,44400.0,91.9011,92.0513,91.8927,92.0513,44400.0
2014-12-12 12:00:00,110.33,110.44,110.24,110.3,41400.0,92.0596,92.1514,91.9845,92.0346,41400.0
2014-12-12 12:10:00,110.28,110.41,110.28,110.31,121400.0,92.0179,92.1264,92.0179,92.0429,121400.0
2014-12-12 12:20:00,110.28,110.41,110.28,110.41,12800.0,92.0179,92.1264,92.0179,92.1264,12800.0
2014-12-12 12:30:00,110.42,110.43,110.27,110.42,24400.0,92.1347,92.1431,92.0096,92.1347,24400.0
2014-12-12 12:40:00,110.42,110.52,110.34,110.48,32000.0,92.1347,92.2182,92.068,92.1848,32000.0
2014-12-12 12:50:00,110.45,110.45,110.31,110.45,24800.0,92.1597,92.1597,92.0429,92.1597,24800.0
2014-12-12 13:00:00,110.41,110.45,110.28,110.45,17600.0,92.1264,92.1597,92.0179,92.1597,17600.0
2014-12-12 13:10:00,110.44,110.5,110.32,110.45,41200.0,92.1514,92.2015,92.0513,92.1597,41200.0
2014-12-12 13:20:00,110.49,110.55,110.39,110.46,41800.0,92.1931,92.2432,92.1097,92.1681,41800.0
2014-12-12 13:30:00,110.47,110.48,110.31,110.46,21800.0,92.1764,92.1848,92.0429,92.1681,21800.0
2014-12-12 13:40:00,110.46,110.46,110.36,110.45,47200.0,92.1681,92.1681,92.0846,92.1597,47200.0
2014-12-12 13:50:00,110.45,110.45,110.3,110.33,27200.0,92.1597,92.1597,92.0346,92.0596,27200.0
2014-12-12 14:00:00,110.36,110.36,110.27,110.33,10000.0,92.0846,92.0846,92.0096,92.0596,10000.0
2014-12-12 14:10:00,110.33,110.67,110.33,110.67,116000.0,92.0596,92.3433,92.0596,92.3433,116000.0
2014-12-12 14:20:00,110.67,110.85,110.63,110.74,92800.0,92.3433,92.4935,92.3099,92.4017,92800.0
2014-12-12 14:30:00,110.75,110.77,110.58,110.62,74000.0,92.4101,92.4268,92.2682,92.3016,74000.0
2014-12-12 14:40:00,110.64,110.67,110.52,110.63,50200.0,92.3183,92.3433,92.2182,92.3099,50200.0
2014-12-12 14:50:00,110.64,111.0,110.64,110.95,59200.0,92.3183,92.6187,92.3183,92.5769,59200.0
2014-12-12 15:00:00,111.0,111.06,110.75,110.78,54400.0,92.6187,92.6687,92.4101,92.4351,54400.0
2014-12-12 15:10:00,110.82,110.82,110.62,110.73,53800.0,92.4685,92.4685,92.3016,92.3934,53800.0
2014-12-12 15:20:00,110.73,110.77,110.61,110.61,46200.0,92.3934,92.4268,92.2932,92.2932,46200.0
2014-12-12 15:30:00,110.6,110.62,110.32,110.32,58800.0,92.2849,92.3016,92.0513,92.0513,58800.0
2014-12-12 15:40:00,110.32,110.39,110.17,110.29,74200.0,92.0513,92.1097,91.9261,92.0262,74200.0
2014-12-12 15:50:00,110.28,110.29,109.88,109.97,207000.0,92.0179,92.0262,91.6841,91.7592,207000.0
2014-12-15 09:30:00,110.51,111.24,110.16,110.63,62800.0,92.2098,92.8189,91.9178,92.3099,62800.0
2014-12-15 09:40:00,110.61,111.04,110.58,110.96,41000.0,92.2932,92.652,92.2682,92.5853,41000.0
2014-12-15 09:50:00,110.94,110.94,110.5,110.67,35200.0,92.5686,92.5686,92.2015,92.3433,35200.0
2014-12-15 10:00:00,110.67,110.7,110.07,110.08,40600.0,92.3433,92.3683,91.8427,91.851,40600.0
2014-12-15 10:10:00,110.08,110.35,109.94,110.05,45200.0,91.851,92.0763,91.7342,91.826,45200.0
2014-12-15 10:20:00,110.11,110.11,109.76,109.95,36200.0,91.876,91.876,91.584,91.7425,36200.0
2014-12-15 10:30:00,109.95,109.98,109.69,109.77,29600.0,91.7425,91.7676,91.5256,91.5923,29600.0
2014-12-15 10:40:00,109.77,109.82,109.36,109.44,49600.0,91.5923,91.6341,91.2502,91.317,49600.0
2014-12-15 10:50:00,109.42,109.85,109.39,109.83,55000.0,91.3003,91.6591,91.2753,91.6424,55000.0
2014-12-15 11:00:00,109.7,109.76,109.36,109.42,21000.0,91.5339,91.584,91.2502,91.3003,21000.0
2014-12-15 11:10:00,109.45,109.45,108.92,109.02,34200.0,91.3253,91.3253,90.8831,90.9665,34200.0
2014-12-15 11:20:00,109.07,109.14,108.64,108.85,44400.0,91.0083,91.0667,90.6495,90.8247,44400.0
2014-12-15 11:30:00,108.83,108.99,108.61,108.61,35600.0,90.808,90.9415,90.6244,90.6244,35600.0
2014-12-15 11:40:00,108.52,108.53,108.26,108.33,31600.0,90.5493,90.5577,90.3324,90.3908,31600.0
2014-12-15 11:50:00,108.31,108.42,108.11,108.17,87200.0,90.3741,90.4659,90.2072,90.2573,87200.0
2014-12-15 12:00:00,108.16,108.47,108.11,108.35,165800.0,90.249,90.5076,90.2072,90.4075,165800.0
2014-12-15 12:10:00,108.39,108.58,108.39,108.58,16600.0,90.4409,90.5994,90.4409,90.5994,16600.0
2014-12-15 12:20:00,108.58,109.08,108.58,108.96,19200.0,90.5994,91.0166,90.5994,90.9165,19200.0
2014-12-15 12:30:00,108.95,109.0,108.39,108.76,98800.0,90.9081,90.9499,90.4409,90.7496,98800.0
2014-12-15 12:40:00,108.74,108.79,108.55,108.73,55200.0,90.7329,90.7746,90.5744,90.7246,55200.0
2014-12-15 12:50:00,108.78,109.32,108.59,109.26,42000.0,90.7663,91.2169,90.6078,91.1668,42000.0
2014-12-15 13:00:00,109.27,109.32,108.93,108.95,20600.0,91.1751,91.2169,90.8915,90.9081,20600.0
2014-12-15 13:10:00,109.03,109.11,108.77,108.98,20400.0,90.9749,91.0416,90.7579,90.9332,20400.0
2014-12-15 13:20:00,109.03,109.14,108.92,109.01,46600.0,90.9749,91.0667,90.8831,90.9582,46600.0
2014-12-15 13:30:00,108.91,109.12,108.81,109.04,21800.0,90.8748,91.05,90.7913,90.9832,21800.0
2014-12-15 13:40:00,109.08,109.23,108.94,109.02,24000.0,91.0166,91.1418,90.8998,90.9665,24000.0
2014-12-15 13:50:00,108.98,109.28,108.94,109.17,38000.0,90.9332,91.1835,90.8998,91.0917,38000.0
2014-12-15 14:00:00,109.14,109.22,108.95,109.01,70600.0,91.0667,91.1334,90.9081,90.9582,70600.0
2014-12-15 14:10:00,109.11,109.14,109.05,109.06,44400.0,91.0416,91.0667,90.9916,90.9999,44400.0
2014-12-15 14:20:00,109.1,109.55,108.98,109.55,64800.0,91.0333,91.4088,90.9332,91.4088,64800.0
2014-12-15 14:30:00,109.51,109.64,109.26,109.52,45000.0,91.3754,91.4839,91.1668,91.3837,45000.0
2014-12-15 14:40:00,109.52,109.54,109.3,109.37,34400.0,91.3837,91.4004,91.2002,91.2586,34400.0
2014-12-15 14:50:00,109.32,109.54,109.31,109.51,22800.0,91.2169,91.4004,91.2085,91.3754,22800.0
2014-12-15 15:00:00,109.49,109.84,109.46,109.77,37600.0,91.3587,91.6508,91.3337,91.5923,37600.0
2014-12-15 15:10:00,109.8,109.93,109.55,109.67,36600.0,91.6174,91.7259,91.4088,91.5089,36600.0
2014-12-15 15:20:00,109.67,109.84,109.54,109.54,28400.0,91.5089,91.6508,91.4004,91.4004,28400.0
2014-12-15 15:30:00,109.42,109.58,109.3,109.51,101200.0,91.3003,91.4338,91.2002,91.3754,101200.0
2014-12-15 15:40:00,109.5,109.52,109.24,109.36,86200.0,91.3671,91.3837,91.1501,91.2502,86200.0
2014-12-15 15:50:00,109.36,109.46,109.03,109.05,165000.0,91.2502,91.3337,90.9749,90.9916,165000.0
2014-12-16 09:30:00,108.14,109.14,108.02,108.5,51200.0,90.2323,91.0667,90.1321,90.5327,51200.0
2014-12-16 09:40:00,108.47,109.2,108.47,108.83,43600.0,90.5076,91.1167,90.5076,90.808,43600.0
2014-12-16 09:50:00,108.9,108.9,108.5,108.58,66800.0,90.8664,90.8664,90.5327,90.5994,66800.0
2014-12-16 10:00:00,108.64,109.01,108.6,108.8,61400.0,90.6495,90.9582,90.6161,90.783,61400.0
2014-12-16 10:10:00,108.76,109.02,108.57,109.02,49400.0,90.7496,90.9665,90.5911,90.9665,49400.0
2014-12-16 10:20:00,109.02,109.43,108.95,109.42,67200.0,90.9665,91.3087,90.9081,91.3003,67200.0
2014-12-16 10:30:00,109.42,109.42,109.01,109.05,40600.0,91.3003,91.3003,90.9582,90.9916,40600.0
2014-12-16 10:40:00,108.97,109.06,108.84,108.91,31600.0,90.9248,90.9999,90.8164,90.8748,31600.0
2014-12-16 10:50:00,108.87,109.29,108.87,109.29,31800.0,90.8414,91.1918,90.8414,91.1918,31800.0
2014-12-16 11:00:00,109.26,109.38,109.25,109.26,35000.0,91.1668,91.2669,91.1585,91.1668,35000.0
2014-12-16 11:10:00,109.28,109.46,109.25,109.46,37600.0,91.1835,91.3337,91.1585,91.3337,37600.0
2014-12-16 11:20:00,109.44,110.3,109.39,110.22,42000.0,91.317,92.0346,91.2753,91.9678,42000.0
2014-12-16 11:30:00,110.19,110.39,110.11,110.32,43000.0,91.9428,92.1097,91.876,92.0513,43000.0
2014-12-16 11:40:00,110.33,110.65,110.33,110.51,18000.0,92.0596,92.3266,92.0596,92.2098,18000.0
2014-12-16 11:50:00,110.53,110.67,110.32,110.39,19600.0,92.2265,92.3433,92.0513,92.1097,19600.0
2014-12-16 12:00:00,110.47,110.53,110.27,110.36,55400.0,92.1764,92.2265,92.0096,92.0846,55400.0
2014-12-16 12:10:00,110.28,110.36,110.14,110.2,19200.0,92.0179,92.0846,91.9011,91.9511,19200.0
2014-12-16 12:20:00,110.17,110.17,109.96,110.09,28400.0,91.9261,91.9261,91.7509,91.8594,28400.0
2014-12-16 12:30:00,110.14,110.17,110.03,110.03,41600.0,91.9011,91.9261,91.8093,91.8093,41600.0
2014-12-16 12:40:00,110.03,110.1,109.67,109.7,29600.0,91.8093,91.8677,91.5089,91.5339,29600.0
2014-12-16 12:50:00,109.69,109.72,109.39,109.42,27800.0,91.5256,91.5506,91.2753,91.3003,27800.0
2014-12-16 13:00:00,109.39,109.46,108.98,108.98,17200.0,91.2753,91.3337,90.9332,90.9332,17200.0
2014-12-16 13:10:00,108.98,109.02,108.67,108.75,29600.0,90.9332,90.9665,90.6745,90.7413,29600.0
2014-12-16 13:20:00,108.8,108.99,108.65,108.96,15200.0,90.783,90.9415,90.6578,90.9165,15200.0
2014-12-16 13:30:00,108.97,109.14,108.68,109.13,16800.0,90.9248,91.0667,90.6829,91.0583,16800.0
2014-12-16 13:40:00,109.13,109.44,109.11,109.33,20400.0,91.0583,91.317,91.0416,91.2252,20400.0
2014-12-16 13:50:00,109.33,109.58,109.33,109.38,22200.0,91.2252,91.4338,91.2252,91.2669,22200.0
2014-12-16 14:00:00,109.42,109.63,109.36,109.55,16200.0,91.3003,91.4755,91.2502,91.4088,16200.0
2014-12-16 14:10:00,109.55,109.71,109.46,109.6,12600.0,91.4088,91.5423,91.3337,91.4505,12600.0
2014-12-16 14:20:00,109.53,109.61,109.36,109.36,11600.0,91.3921,91.4588,91.2502,91.2502,11600.0
2014-12-16 14:30:00,109.38,109.51,109.14,109.26,18800.0,91.2669,91.3754,91.0667,91.1668,18800.0
2014-12-16 14:40:00,109.26,109.46,109.14,109.26,18800.0,91.1668,91.3337,91.0667,91.1668,18800.0
2014-12-16 14:50:00,109.28,109.28,108.85,109.04,24000.0,91.1835,91.1835,90.8247,90.9832,24000.0
2014-12-16 15:00:00,109.06,109.29,108.91,109.26,38400.0,90.9999,91.1918,90.8748,91.1668,38400.0
2014-12-16 15:10:00,109.24,109.33,109.13,109.27,38200.0,91.1501,91.2252,91.0583,91.1751,38200.0
2014-12-16 15:20:00,109.22,109.32,109.04,109.1,41800.0,91.1334,91.2169,90.9832,91.0333,41800.0
2014-12-16 15:30:00,109.09,109.26,108.93,109.03,54200.0,91.025,91.1668,90.8915,90.9749,54200.0
2014-12-16 15:40:00,109.0,109.02,108.64,108.74,63000.0,90.9499,90.9665,90.6495,90.7329,63000.0
2014-12-16 15:50:00,108.75,108.81,108.21,108.35,128200.0,90.7413,90.7913,90.2907,90.4075,128200.0
2014-12-17 09:30:00,108.55,109.29,108.35,108.92,36200.0,90.5744,91.1918,90.4075,90.8831,36200.0
2014-12-17 09:40:00,108.92,109.68,108.92,109.12,43000.0,90.8831,91.5173,90.8831,91.05,43000.0
2014-12-17 09:50:00,109.08,109.35,108.92,109.35,11600.0,91.0166,91.2419,90.8831,91.2419,11600.0
2014-12-17 10:00:00,109.41,109.44,108.79,109.02,18200.0,91.292,91.317,90.7746,90.9665,18200.0
2014-12-17 10:10:00,109.09,109.22,108.93,109.1,21600.0,91.025,91.1334,90.8915,91.0333,21600.0
2014-12-17 10:20:00,109.08,109.08,108.92,108.99,10400.0,91.0166,91.0166,90.8831,90.9415,10400.0
2014-12-17 10:30:00,108.89,109.25,108.86,109.23,12800.0,90.8581,91.1585,90.833,91.1418,12800.0
2014-12-17 10:40:00,109.27,109.46,109.19,109.39,25800.0,91.1751,91.3337,91.1084,91.2753,25800.0
2014-12-17 10:50:00,109.42,109.51,109.33,109.46,12200.0,91.3003,91.3754,91.2252,91.3337,12200.0
2014-12-17 11:00:00,109.47,109.5,109.28,109.28,13400.0,91.342,91.3671,91.1835,91.1835,13400.0
2014-12-17 11:10:00,109.28,109.33,108.93,109.14,20200.0,91.1835,91.2252,90.8915,91.0667,20200.0
2014-12-17 11:20:00,109.17,109.39,109.04,109.3,21200.0,91.0917,91.2753,90.9832,91.2002,21200.0
2014-12-17 11:30:00,109.34,109.64,109.24,109.58,10200.0,91.2336,91.4839,91.1501,91.4338,10200.0
2014-12-17 11:40:00,109.61,109.89,109.61,109.83,19800.0,91.4588,91.6925,91.4588,91.6424,19800.0
2014-12-17 11:50:00,109.82,110.29,109.8,110.21,22800.0,91.6341,92.0262,91.6174,91.9595,22800.0
2014-12-17 12:00:00,110.2,110.32,109.83,109.95,19000.0,91.9511,92.0513,91.6424,91.7425,19000.0
2014-12-17 12:10:00,109.92,109.93,109.71,109.84,28200.0,91.7175,91.7259,91.5423,91.6508,28200.0
2014-12-17 12:20:00,109.83,109.86,109.72,109.76,19600.0,91.6424,91.6674,91.5506,91.584,19600.0
2014-12-17 12:30:00,109.8,110.01,109.7,109.95,25400.0,91.6174,91.7926,91.5339,91.7425,25400.0
2014-12-17 12:40:00,109.86,109.93,109.72,109.91,18200.0,91.6674,91.7259,91.5506,91.7092,18200.0
2014-12-17 12:50:00,109.94,110.28,109.94,110.17,24800.0,91.7342,92.0179,91.7342,91.9261,24800.0
2014-12-17 13:00:00,110.08,110.24,110.01,110.06,18800.0,91.851,91.9845,91.7926,91.8343,18800.0
2014-12-17 13:10:00,110.06,110.06,109.87,109.96,25000.0,91.8343,91.8343,91.6758,91.7509,25000.0
2014-12-17 13:20:00,109.98,110.04,109.82,109.99,9600.0,91.7676,91.8176,91.6341,91.7759,9600.0
2014-12-17 13:30:00,109.9,110.05,109.77,109.89,32800.0,91.7008,91.826,91.5923,91.6925,32800.0
2014-12-17 13:40:00,109.89,109.92,109.64,109.78,10400.0,91.6925,91.7175,91.4839,91.6007,10400.0
2014-12-17 13:50:00,109.63,110.09,109.58,110.05,32400.0,91.4755,91.8594,91.4338,91.826,32400.0
2014-12-17 14:00:00,110.04,111.08,110.01,110.83,51000.0,91.8176,92.6854,91.7926,92.4768,51000.0
2014-12-17 14:10:00,110.79,111.24,110.64,111.02,38400.0,92.4434,92.8189,92.3183,92.6354,38400.0
2014-12-17 14:20:00,110.95,111.2,110.76,110.98,37800.0,92.5769,92.7855,92.4184,92.602,37800.0
2014-12-17 14:30:00,111.02,111.22,110.76,111.11,35000.0,92.6354,92.8022,92.4184,92.7104,35000.0
2014-12-17 14:40:00,110.89,110.92,110.05,110.49,32400.0,92.5269,92.5519,91.826,92.1931,32400.0
2014-12-17 14:50:00,110.39,110.72,110.26,110.46,17600.0,92.1097,92.385,92.0012,92.1681,17600.0
2014-12-17 15:00:00,110.5,110.5,110.12,110.33,22000.0,92.2015,92.2015,91.8844,92.0596,22000.0
2014-12-17 15:10:00,110.28,110.69,110.28,110.66,18000.0,92.0179,92.36,92.0179,92.335,18000.0
2014-12-17 15:20:00,110.75,111.23,110.54,111.17,74400.0,92.4101,92.8106,92.2348,92.7605,74400.0
2014-12-17 15:30:00,111.17,111.23,110.92,111.13,24800.0,92.7605,92.8106,92.5519,92.7271,24800.0
2014-12-17 15:40:00,111.12,111.52,111.09,111.4,73800.0,92.7188,93.0526,92.6938,92.9524,73800.0
2014-12-17 15:50:00,111.42,111.45,110.95,111.14,115400.0,92.9691,92.9941,92.5769,92.7355,115400.0
2014-12-18 09:30:00,112.22,112.5,111.89,112.44,16400.0,93.6366,93.8703,93.3613,93.8202,16400.0
2014-12-18 09:40:00,112.24,112.39,111.89,112.08,35600.0,93.6533,93.7785,93.3613,93.5198,35600.0
2014-12-18 09:50:00,112.1,112.37,112.05,112.21,68400.0,93.5365,93.7618,93.4948,93.6283,68400.0
2014-12-18 10:00:00,112.3,112.3,111.97,112.2,25800.0,93.7034,93.7034,93.428,93.6199,25800.0
2014-12-18 10:10:00,112.18,112.36,112.14,112.17,14800.0,93.6033,93.7535,93.5699,93.5949,14800.0
2014-12-18 10:20:00,112.15,112.24,111.95,112.01,24400.0,93.5782,93.6533,93.4113,93.4614,24400.0
2014-12-18 10:30:00,111.98,112.0,111.61,111.61,22600.0,93.4364,93.4531,93.1276,93.1276,22600.0
2014-12-18 10:40:00,111.67,111.73,111.46,111.67,28600.0,93.1777,93.2278,93.0025,93.1777,28600.0
2014-12-18 10:50:00,111.61,111.73,111.61,111.67,37200.0,93.1276,93.2278,93.1276,93.1777,37200.0
2014-12-18 11:00:00,111.61,111.72,111.6,111.64,59200.0,93.1276,93.2194,93.1193,93.1527,59200.0
2014-12-18 11:10:00,111.64,111.72,111.51,111.72,45800.0,93.1527,93.2194,93.0442,93.2194,45800.0
2014-12-18 11:20:00,111.75,112.11,111.75,111.86,16600.0,93.2445,93.5449,93.2445,93.3363,16600.0
2014-12-18 11:30:00,111.92,112.07,111.89,112.06,11800.0,93.3863,93.5115,93.3613,93.5031,11800.0
2014-12-18 11:40:00,111.99,112.05,111.89,112.0,15600.0,93.4447,93.4948,93.3613,93.4531,15600.0
2014-12-18 11:50:00,112.03,112.4,112.03,112.39,15400.0,93.4781,93.7868,93.4781,93.7785,15400.0
2014-12-18 12:00:00,112.42,112.43,112.26,112.26,9400.0,93.8035,93.8119,93.67,93.67,9400.0
2014-12-18 12:10:00,112.32,112.37,112.17,112.31,14400.0,93.7201,93.7618,93.5949,93.7117,14400.0
2014-12-18 12:20:00,112.24,112.24,111.98,112.02,23200.0,93.6533,93.6533,93.4364,93.4698,23200.0
2014-12-18 12:30:00,112.02,112.07,111.86,112.01,9400.0,93.4698,93.5115,93.3363,93.4614,9400.0
2014-12-18 12:40:00,112.1,112.35,112.05,112.32,31800.0,93.5365,93.7451,93.4948,93.7201,31800.0
2014-12-18 12:50:00,112.33,112.53,112.33,112.46,13200.0,93.7284,93.8953,93.7284,93.8369,13200.0
2014-12-18 13:00:00,112.42,112.42,112.26,112.28,14000.0,93.8035,93.8035,93.67,93.6867,14000.0
2014-12-18 13:10:00,112.25,112.35,112.21,112.32,9600.0,93.6617,93.7451,93.6283,93.7201,9600.0
2014-12-18 13:20:00,112.33,112.5,112.3,112.44,8600.0,93.7284,93.8703,93.7034,93.8202,8600.0
2014-12-18 13:30:00,112.44,112.61,112.38,112.52,12800.0,93.8202,93.9621,93.7701,93.887,12800.0
2014-12-18 13:40:00,112.5,112.54,112.41,112.45,12800.0,93.8703,93.9036,93.7952,93.8285,12800.0
2014-12-18 13:50:00,112.39,112.48,112.38,112.39,11200.0,93.7785,93.8536,93.7701,93.7785,11200.0
2014-12-18 14:00:00,112.42,112.44,112.36,112.42,13000.0,93.8035,93.8202,93.7535,93.8035,13000.0
2014-12-18 14:10:00,112.4,112.55,112.4,112.51,16400.0,93.7868,93.912,93.7868,93.8786,16400.0
2014-12-18 14:20:00,112.5,112.5,112.35,112.42,9600.0,93.8703,93.8703,93.7451,93.8035,9600.0
2014-12-18 14:30:00,112.42,112.56,112.36,112.52,30600.0,93.8035,93.9203,93.7535,93.887,30600.0
2014-12-18 14:40:00,112.49,112.56,112.42,112.46,15800.0,93.8619,93.9203,93.8035,93.8369,15800.0
2014-12-18 14:50:00,112.45,112.84,112.45,112.71,17200.0,93.8285,94.154,93.8285,94.0455,17200.0
2014-12-18 15:00:00,112.72,112.97,112.7,112.9,21800.0,94.0538,94.2624,94.0371,94.204,21800.0
2014-12-18 15:10:00,112.89,113.07,112.89,113.02,23200.0,94.1957,94.3459,94.1957,94.3042,23200.0
2014-12-18 15:20:00,113.0,113.09,112.92,113.08,24000.0,94.2875,94.3626,94.2207,94.3542,24000.0
2014-12-18 15:30:00,113.08,113.23,113.04,113.14,20800.0,94.3542,94.4794,94.3208,94.4043,20800.0
2014-12-18 15:40:00,113.13,113.3,113.11,113.22,45600.0,94.3959,94.5378,94.3793,94.471,45600.0
2014-12-18 15:50:00,113.25,113.55,113.25,113.51,123400.0,94.4961,94.7464,94.4961,94.713,123400.0
2014-12-19 09:30:00,114.04,114.8,113.89,114.05,364800.0,95.1552,95.7894,95.0301,95.1636,364800.0
2014-12-19 09:40:00,114.08,114.38,113.89,114.38,33200.0,95.1886,95.4389,95.0301,95.4389,33200.0
2014-12-19 09:50:00,114.26,114.4,113.92,114.36,26000.0,95.3388,95.4556,95.0551,95.4223,26000.0
2014-12-19 10:00:00,114.31,114.74,114.3,114.61,31000.0,95.3805,95.7393,95.3722,95.6309,31000.0
2014-12-19 10:10:00,114.51,114.64,114.36,114.56,25200.0,95.5474,95.6559,95.4223,95.5891,25200.0
2014-12-19 10:20:00,114.49,114.55,114.21,114.47,21400.0,95.5307,95.5808,95.2971,95.514,21400.0
2014-12-19 10:30:00,114.44,114.5,114.17,114.26,13200.0,95.489,95.5391,95.2637,95.3388,13200.0
2014-12-19 10:40:00,114.29,114.35,113.73,113.73,21800.0,95.3638,95.4139,94.8966,94.8966,21800.0
2014-12-19 10:50:00,113.76,113.92,113.76,113.86,16600.0,94.9216,95.0551,94.9216,95.0051,16600.0
2014-12-19 11:00:00,113.85,113.85,113.55,113.58,25200.0,94.9967,94.9967,94.7464,94.7714,25200.0
2014-12-19 11:10:00,113.58,113.77,113.57,113.62,15000.0,94.7714,94.93,94.7631,94.8048,15000.0
2014-12-19 11:20:00,113.68,113.78,113.52,113.7,16400.0,94.8549,94.9383,94.7214,94.8716,16400.0
2014-12-19 11:30:00,113.67,113.77,113.6,113.6,16400.0,94.8465,94.93,94.7881,94.7881,16400.0
2014-12-19 11:40:00,113.64,113.83,113.58,113.61,10200.0,94.8215,94.98,94.7714,94.7965,10200.0
2014-12-19 11:50:00,113.58,113.71,113.56,113.64,14600.0,94.7714,94.8799,94.7547,94.8215,14600.0
2014-12-19 12:00:00,113.6,113.83,113.55,113.81,15000.0,94.7881,94.98,94.7464,94.9633,15000.0
2014-12-19 12:10:00,113.76,113.94,113.73,113.88,11000.0,94.9216,95.0718,94.8966,95.0217,11000.0
2014-12-19 12:20:00,113.82,113.87,113.72,113.75,20000.0,94.9717,95.0134,94.8882,94.9133,20000.0
2014-12-19 12:30:00,113.68,113.8,113.62,113.68,7000.0,94.8549,94.955,94.8048,94.8549,7000.0
2014-12-19 12:40:00,113.61,113.83,113.61,113.75,11600.0,94.7965,94.98,94.7965,94.9133,11600.0
2014-12-19 12:50:00,113.72,113.74,113.58,113.58,3600.0,94.8882,94.9049,94.7714,94.7714,3600.0
2014-12-19 13:00:00,113.55,113.74,113.55,113.72,8800.0,94.7464,94.9049,94.7464,94.8882,8800.0
2014-12-19 13:10:00,113.71,113.72,113.61,113.7,11400.0,94.8799,94.8882,94.7965,94.8716,11400.0
2014-12-19 13:20:00,113.67,113.8,113.65,113.71,9000.0,94.8465,94.955,94.8298,94.8799,9000.0
2014-12-19 13:30:00,113.75,113.79,113.64,113.66,6000.0,94.9133,94.9466,94.8215,94.8382,6000.0
2014-12-19 13:40:00,113.63,113.72,113.58,113.67,26400.0,94.8131,94.8882,94.7714,94.8465,26400.0
2014-12-19 13:50:00,113.61,113.66,113.52,113.54,5200.0,94.7965,94.8382,94.7214,94.738,5200.0
2014-12-19 14:00:00,113.58,113.81,113.51,113.81,11600.0,94.7714,94.9633,94.713,94.9633,11600.0
2014-12-19 14:10:00,113.78,113.8,113.7,113.78,18800.0,94.9383,94.955,94.8716,94.9383,18800.0
2014-12-19 14:20:00,113.78,113.86,113.71,113.86,20400.0,94.9383,95.0051,94.8799,95.0051,20400.0
2014-12-19 14:30:00,113.89,113.99,113.82,113.85,20200.0,95.0301,95.1135,94.9717,94.9967,20200.0
2014-12-19 14:40:00,113.85,114.16,113.85,114.16,20800.0,94.9967,95.2554,94.9967,95.2554,20800.0
2014-12-19 14:50:00,114.17,114.55,114.14,114.55,21400.0,95.2637,95.5808,95.2387,95.5808,21400.0
2014-12-19 15:00:00,114.53,114.6,114.2,114.23,55800.0,95.5641,95.6225,95.2888,95.3138,55800.0
2014-12-19 15:10:00,114.25,114.36,114.07,114.36,40600.0,95.3305,95.4223,95.1803,95.4223,40600.0
2014-12-19 15:20:00,114.4,114.46,114.34,114.41,42800.0,95.4556,95.5057,95.4056,95.464,42800.0
2014-12-19 15:30:00,114.39,114.49,114.37,114.49,57600.0,95.4473,95.5307,95.4306,95.5307,57600.0
2014-12-19 15:40:00,114.49,114.55,114.14,114.21,113400.0,95.5307,95.5808,95.2387,95.2971,113400.0
2014-12-19 15:50:00,114.17,114.27,113.84,113.96,200200.0,95.2637,95.3472,94.9884,95.0885,200200.0
2014-12-22 09:30:00,114.32,114.32,113.72,113.89,26200.0,95.3889,95.3889,94.8882,95.0301,26200.0
2014-12-22 09:40:00,113.77,114.26,113.67,114.16,27600.0,94.93,95.3388,94.8465,95.2554,27600.0
2014-12-22 09:50:00,114.25,114.45,114.16,114.16,25000.0,95.3305,95.4974,95.2554,95.2554,25000.0
2014-12-22 10:00:00,114.23,114.48,114.07,114.42,15400.0,95.3138,95.5224,95.1803,95.4723,15400.0
2014-12-22 10:10:00,114.34,114.62,114.28,114.54,19200.0,95.4056,95.6392,95.3555,95.5724,19200.0
2014-12-22 10:20:00,114.61,114.73,114.5,114.69,14000.0,95.6309,95.731,95.5391,95.6976,14000.0
2014-12-22 10:30:00,114.63,114.71,114.57,114.58,10800.0,95.6475,95.7143,95.5975,95.6058,10800.0
2014-12-22 10:40:00,114.55,114.76,114.54,114.76,8400.0,95.5808,95.756,95.5724,95.756,8400.0
2014-12-22 10:50:00,114.73,114.81,114.69,114.69,11600.0,95.731,95.7977,95.6976,95.6976,11600.0
2014-12-22 11:00:00,114.69,114.69,114.5,114.55,46000.0,95.6976,95.6976,95.5391,95.5808,46000.0
2014-12-22 11:10:00,114.55,114.55,114.35,114.36,21400.0,95.5808,95.5808,95.4139,95.4223,21400.0
2014-12-22 11:20:00,114.39,114.53,114.35,114.51,11000.0,95.4473,95.5641,95.4139,95.5474,11000.0
2014-12-22 11:30:00,114.51,114.64,114.51,114.55,13400.0,95.5474,95.6559,95.5474,95.5808,13400.0
2014-12-22 11:40:00,114.55,114.58,114.47,114.51,59200.0,95.5808,95.6058,95.514,95.5474,59200.0
2014-12-22 11:50:00,114.55,114.57,114.42,114.49,19400.0,95.5808,95.5975,95.4723,95.5307,19400.0
2014-12-22 12:00:00,114.49,114.49,114.27,114.29,32200.0,95.5307,95.5307,95.3472,95.3638,32200.0
2014-12-22 12:10:00,114.28,114.3,114.2,114.22,15400.0,95.3555,95.3722,95.2888,95.3054,15400.0
2014-12-22 12:20:00,114.23,114.29,114.19,114.21,27400.0,95.3138,95.3638,95.2804,95.2971,27400.0
2014-12-22 12:30:00,114.22,114.25,114.17,114.2,16200.0,95.3054,95.3305,95.2637,95.2888,16200.0
2014-12-22 12:40:00,114.22,114.25,114.17,114.24,10200.0,95.3054,95.3305,95.2637,95.3221,10200.0
2014-12-22 12:50:00,114.26,114.34,114.23,114.33,10600.0,95.3388,95.4056,95.3138,95.3972,10600.0
2014-12-22 13:00:00,114.36,114.5,114.36,114.5,3800.0,95.4223,95.5391,95.4223,95.5391,3800.0
2014-12-22 13:10:00,114.51,114.6,114.47,114.47,14200.0,95.5474,95.6225,95.514,95.514,14200.0
2014-12-22 13:20:00,114.51,114.58,114.47,114.47,8000.0,95.5474,95.6058,95.514,95.514,8000.0
2014-12-22 13:30:00,114.47,114.52,114.44,114.49,21000.0,95.514,95.5558,95.489,95.5307,21000.0
2014-12-22 13:40:00,114.47,114.54,114.45,114.49,11800.0,95.514,95.5724,95.4974,95.5307,11800.0
2014-12-22 13:50:00,114.48,114.48,114.32,114.34,17400.0,95.5224,95.5224,95.3889,95.4056,17400.0
2014-12-22 14:00:00,114.37,114.37,114.24,114.29,19800.0,95.4306,95.4306,95.3221,95.3638,19800.0
2014-12-22 14:10:00,114.32,114.41,114.31,114.32,11600.0,95.3889,95.464,95.3805,95.3889,11600.0
2014-12-22 14:20:00,114.31,114.48,114.31,114.48,15400.0,95.3805,95.5224,95.3805,95.5224,15400.0
2014-12-22 14:30:00,114.5,114.53,114.38,114.42,9200.0,95.5391,95.5641,95.4389,95.4723,9200.0
2014-12-22 14:40:00,114.42,114.5,114.39,114.49,8000.0,95.4723,95.5391,95.4473,95.5307,8000.0
2014-12-22 14:50:00,114.51,114.55,114.48,114.54,9800.0,95.5474,95.5808,95.5224,95.5724,9800.0
2014-12-22 15:00:00,114.55,114.67,114.55,114.65,16400.0,95.5808,95.6809,95.5808,95.6642,16400.0
2014-12-22 15:10:00,114.64,114.77,114.63,114.77,45200.0,95.6559,95.7644,95.6475,95.7644,45200.0
2014-12-22 15:20:00,114.77,114.97,114.77,114.97,47800.0,95.7644,95.9312,95.7644,95.9312,47800.0
2014-12-22 15:30:00,114.97,115.02,114.88,114.94,29400.0,95.9312,95.973,95.8561,95.9062,29400.0
2014-12-22 15:40:00,114.94,114.98,114.76,114.85,61800.0,95.9062,95.9396,95.756,95.8311,61800.0
2014-12-22 15:50:00,114.86,114.91,114.71,114.83,81800.0,95.8395,95.8812,95.7143,95.8144,81800.0
2014-12-23 09:30:00,115.09,115.53,115.09,115.3,25800.0,96.0314,96.3985,96.0314,96.2066,25800.0
2014-12-23 09:40:00,115.16,115.47,115.03,115.04,53000.0,96.0898,96.3484,95.9813,95.9897,53000.0
2014-12-23 09:50:00,115.0,115.46,115.0,115.45,17800.0,95.9563,96.3401,95.9563,96.3318,17800.0
2014-12-23 10:00:00,115.48,115.9,115.46,115.8,18400.0,96.3568,96.7072,96.3401,96.6238,18400.0
2014-12-23 10:10:00,115.79,116.08,115.78,116.03,17800.0,96.6155,96.8574,96.6071,96.8157,17800.0
2014-12-23 10:20:00,115.98,116.08,115.8,115.89,23800.0,96.774,96.8574,96.6238,96.6989,23800.0
2014-12-23 10:30:00,115.85,115.92,115.72,115.72,20800.0,96.6655,96.7239,96.557,96.557,20800.0
2014-12-23 10:40:00,115.68,115.84,115.66,115.73,9400.0,96.5237,96.6572,96.507,96.5654,9400.0
2014-12-23 10:50:00,115.73,115.85,115.64,115.82,10600.0,96.5654,96.6655,96.4903,96.6405,10600.0
2014-12-23 11:00:00,115.78,115.8,115.61,115.74,19000.0,96.6071,96.6238,96.4653,96.5737,19000.0
2014-12-23 11:10:00,115.69,115.72,115.56,115.64,8200.0,96.532,96.557,96.4235,96.4903,8200.0
2014-12-23 11:20:00,115.6,115.7,115.45,115.45,19400.0,96.4569,96.5404,96.3318,96.3318,19400.0
2014-12-23 11:30:00,115.49,115.63,115.45,115.61,6000.0,96.3651,96.4819,96.3318,96.4653,6000.0
2014-12-23 11:40:00,115.67,115.86,115.67,115.85,3000.0,96.5153,96.6739,96.5153,96.6655,3000.0
2014-12-23 11:50:00,115.88,115.89,115.77,115.77,7200.0,96.6905,96.6989,96.5988,96.5988,7200.0
2014-12-23 12:00:00,115.83,115.86,115.75,115.78,18600.0,96.6488,96.6739,96.5821,96.6071,18600.0
2014-12-23 12:10:00,115.82,115.85,115.74,115.85,4200.0,96.6405,96.6655,96.5737,96.6655,4200.0
2014-12-23 12:20:00,115.89,115.9,115.71,115.71,8800.0,96.6989,96.7072,96.5487,96.5487,8800.0
2014-12-23 12:30:00,115.74,115.82,115.64,115.82,10000.0,96.5737,96.6405,96.4903,96.6405,10000.0
2014-12-23 12:40:00,115.82,115.92,115.75,115.92,8800.0,96.6405,96.7239,96.5821,96.7239,8800.0
2014-12-23 12:50:00,115.9,115.9,115.78,115.82,6400.0,96.7072,96.7072,96.6071,96.6405,6400.0
2014-12-23 13:00:00,115.83,115.87,115.8,115.85,13600.0,96.6488,96.6822,96.6238,96.6655,13600.0
2014-12-23 13:10:00,115.86,116.04,115.86,115.98,11400.0,96.6739,96.8241,96.6739,96.774,11400.0
2014-12-23 13:20:00,115.92,115.92,115.82,115.86,4600.0,96.7239,96.7239,96.6405,96.6739,4600.0
2014-12-23 13:30:00,115.86,115.86,115.72,115.72,11200.0,96.6739,96.6739,96.557,96.557,11200.0
2014-12-23 13:40:00,115.73,115.78,115.6,115.71,77800.0,96.5654,96.6071,96.4569,96.5487,77800.0
2014-12-23 13:50:00,115.67,115.77,115.56,115.57,91400.0,96.5153,96.5988,96.4235,96.4319,91400.0
2014-12-23 14:00:00,115.56,115.74,115.56,115.71,9600.0,96.4235,96.5737,96.4235,96.5487,9600.0
2014-12-23 14:10:00,115.72,115.74,115.65,115.67,14000.0,96.557,96.5737,96.4986,96.5153,14000.0
2014-12-23 14:20:00,115.7,115.86,115.67,115.82,7000.0,96.5404,96.6739,96.5153,96.6405,7000.0
2014-12-23 14:30:00,115.85,115.96,115.82,115.95,10600.0,96.6655,96.7573,96.6405,96.749,10600.0
2014-12-23 14:40:00,115.95,115.98,115.83,115.88,32400.0,96.749,96.774,96.6488,96.6905,32400.0
2014-12-23 14:50:00,115.86,115.91,115.75,115.81,15800.0,96.6739,96.7156,96.5821,96.6321,15800.0
2014-12-23 15:00:00,115.82,115.83,115.72,115.76,26400.0,96.6405,96.6488,96.557,96.5904,26400.0
2014-12-23 15:10:00,115.76,115.77,115.65,115.71,15200.0,96.5904,96.5988,96.4986,96.5487,15200.0
2014-12-23 15:20:00,115.71,115.75,115.64,115.7,19400.0,96.5487,96.5821,96.4903,96.5404,19400.0
2014-12-23 15:30:00,115.67,115.72,115.6,115.65,15200.0,96.5153,96.557,96.4569,96.4986,15200.0
2014-12-23 15:40:00,115.66,115.76,115.58,115.69,25000.0,96.507,96.5904,96.4402,96.532,25000.0
2014-12-23 15:50:00,115.74,115.77,115.52,115.56,66600.0,96.5737,96.5988,96.3902,96.4235,66600.0
2014-12-24 09:30:00,115.75,115.85,115.41,115.55,22200.0,96.5821,96.6655,96.2984,96.4152,22200.0
2014-12-24 09:40:00,115.52,115.68,115.2,115.36,24600.0,96.3902,96.5237,96.1232,96.2567,24600.0
2014-12-24 09:50:00,115.39,115.55,115.39,115.47,19400.0,96.2817,96.4152,96.2817,96.3484,19400.0
2014-12-24 10:00:00,115.49,115.6,115.46,115.46,27400.0,96.3651,96.4569,96.3401,96.3401,27400.0
2014-12-24 10:10:00,115.46,115.61,115.46,115.52,17600.0,96.3401,96.4653,96.3401,96.3902,17600.0
2014-12-24 10:20:00,115.52,115.61,115.48,115.58,10600.0,96.3902,96.4653,96.3568,96.4402,10600.0
2014-12-24 10:30:00,115.58,115.61,115.5,115.53,17200.0,96.4402,96.4653,96.3735,96.3985,17200.0
2014-12-24 10:40:00,115.52,115.59,115.49,115.55,20800.0,96.3902,96.4486,96.3651,96.4152,20800.0
2014-12-24 10:50:00,115.6,115.62,115.49,115.55,18200.0,96.4569,96.4736,96.3651,96.4152,18200.0
2014-12-24 11:00:00,115.59,115.65,115.54,115.6,25800.0,96.4486,96.4986,96.4069,96.4569,25800.0
2014-12-24 11:10:00,115.6,115.62,115.57,115.61,4600.0,96.4569,96.4736,96.4319,96.4653,4600.0
2014-12-24 11:20:00,115.6,115.64,115.5,115.5,14400.0,96.4569,96.4903,96.3735,96.3735,14400.0
2014-12-24 11:30:00,115.51,115.57,115.19,115.42,47200.0,96.3818,96.4319,96.1148,96.3067,47200.0
2014-12-24 11:40:00,115.42,115.6,115.42,115.6,5400.0,96.3067,96.4569,96.3067,96.4569,5400.0
2014-12-24 11:50:00,115.6,115.64,115.52,115.64,7400.0,96.4569,96.4903,96.3902,96.4903,7400.0
2014-12-24 12:00:00,115.63,115.64,115.56,115.62,10000.0,96.4819,96.4903,96.4235,96.4736,10000.0
2014-12-24 12:10:00,115.64,115.7,115.6,115.67,9000.0,96.4903,96.5404,96.4569,96.5153,9000.0
2014-12-24 12:20:00,115.68,115.91,115.66,115.9,29600.0,96.5237,96.7156,96.507,96.7072,29600.0
2014-12-24 12:30:00,115.89,115.91,115.83,115.9,14800.0,96.6989,96.7156,96.6488,96.7072,14800.0
2014-12-24 12:40:00,115.87,115.92,115.75,115.76,20800.0,96.6822,96.7239,96.5821,96.5904,20800.0
2014-12-24 12:50:00,115.76,115.77,115.52,115.55,31600.0,96.5904,96.5988,96.3902,96.4152,31600.0
2014-12-26 09:30:00,115.69,115.91,115.3,115.76,7400.0,96.532,96.7156,96.2066,96.5904,7400.0
2014-12-26 09:40:00,115.66,115.71,115.49,115.71,8400.0,96.507,96.5487,96.3651,96.5487,8400.0
2014-12-26 09:50:00,115.83,115.96,115.59,115.76,30400.0,96.6488,96.7573,96.4486,96.5904,30400.0
2014-12-26 10:00:00,115.76,115.86,115.74,115.82,6600.0,96.5904,96.6739,96.5737,96.6405,6600.0
2014-12-26 10:10:00,115.83,116.0,115.8,116.0,6200.0,96.6488,96.7907,96.6238,96.7907,6200.0
2014-12-26 10:20:00,116.04,116.07,115.92,115.92,12000.0,96.8241,96.8491,96.7239,96.7239,12000.0
2014-12-26 10:30:00,115.99,116.01,115.87,115.87,9800.0,96.7823,96.799,96.6822,96.6822,9800.0
2014-12-26 10:40:00,115.88,116.0,115.85,115.98,3400.0,96.6905,96.7907,96.6655,96.774,3400.0
2014-12-26 10:50:00,116.02,116.03,115.83,115.83,15600.0,96.8074,96.8157,96.6488,96.6488,15600.0
2014-12-26 11:00:00,115.85,116.2,115.82,116.16,13400.0,96.6655,96.9576,96.6405,96.9242,13400.0
2014-12-26 11:10:00,116.2,116.2,116.07,116.13,6800.0,96.9576,96.9576,96.8491,96.8991,6800.0
2014-12-26 11:20:00,116.11,116.11,115.99,116.06,31800.0,96.8825,96.8825,96.7823,96.8407,31800.0
2014-12-26 11:30:00,116.06,116.13,116.03,116.11,12800.0,96.8407,96.8991,96.8157,96.8825,12800.0
2014-12-26 11:40:00,116.1,116.21,116.1,116.21,5000.0,96.8741,96.9659,96.8741,96.9659,5000.0
2014-12-26 11:50:00,116.23,116.25,116.19,116.19,6200.0,96.9826,96.9993,96.9492,96.9492,6200.0
2014-12-26 12:00:00,116.17,116.18,116.11,116.12,5200.0,96.9325,96.9409,96.8825,96.8908,5200.0
2014-12-26 12:10:00,116.11,116.13,116.03,116.1,4800.0,96.8825,96.8991,96.8157,96.8741,4800.0
2014-12-26 12:20:00,116.11,116.11,116.0,116.0,6600.0,96.8825,96.8825,96.7907,96.7907,6600.0
2014-12-26 12:30:00,115.99,116.02,115.95,115.98,6800.0,96.7823,96.8074,96.749,96.774,6800.0
2014-12-26 12:40:00,116.03,116.11,116.02,116.05,3200.0,96.8157,96.8825,96.8074,96.8324,3200.0
2014-12-26 12:50:00,116.13,116.19,116.11,116.16,5800.0,96.8991,96.9492,96.8825,96.9242,5800.0
2014-12-26 13:00:00,116.19,116.2,116.13,116.18,7800.0,96.9492,96.9576,96.8991,96.9409,7800.0
2014-12-26 13:10:00,116.21,116.27,116.17,116.21,5400.0,96.9659,97.016,96.9325,96.9659,5400.0
2014-12-26 13:20:00,116.24,116.26,116.16,116.19,5000.0,96.9909,97.0076,96.9242,96.9492,5000.0
2014-12-26 13:30:00,116.25,116.31,116.24,116.31,3600.0,96.9993,97.0493,96.9909,97.0493,3600.0
2014-12-26 13:40:00,116.36,116.37,116.32,116.36,7200.0,97.0911,97.0994,97.0577,97.0911,7200.0
2014-12-26 13:50:00,116.37,116.38,116.22,116.28,8800.0,97.0994,97.1077,96.9742,97.0243,8800.0
2014-12-26 14:00:00,116.28,116.34,116.21,116.34,4400.0,97.0243,97.0744,96.9659,97.0744,4400.0
2014-12-26 14:10:00,116.36,116.39,116.32,116.35,8400.0,97.0911,97.1161,97.0577,97.0827,8400.0
2014-12-26 14:20:00,116.32,116.34,116.28,116.29,7000.0,97.0577,97.0744,97.0243,97.0327,7000.0
2014-12-26 14:30:00,116.32,116.32,116.24,116.26,11000.0,97.0577,97.0577,96.9909,97.0076,11000.0
2014-12-26 14:40:00,116.25,116.29,116.2,116.21,4800.0,96.9993,97.0327,96.9576,96.9659,4800.0
2014-12-26 14:50:00,116.23,116.23,116.17,116.2,7200.0,96.9826,96.9826,96.9325,96.9576,7200.0
2014-12-26 15:00:00,116.2,116.22,116.12,116.12,10600.0,96.9576,96.9742,96.8908,96.8908,10600.0
2014-12-26 15:10:00,116.12,116.12,116.01,116.02,10800.0,96.8908,96.8908,96.799,96.8074,10800.0
2014-12-26 15:20:00,116.04,116.04,115.92,115.92,7600.0,96.8241,96.8241,96.7239,96.7239,7600.0
2014-12-26 15:30:00,115.92,115.92,115.85,115.89,11800.0,96.7239,96.7239,96.6655,96.6989,11800.0
2014-12-26 15:40:00,115.92,115.99,115.76,115.8,24600.0,96.7239,96.7823,96.5904,96.6238,24600.0
2014-12-26 15:50:00,115.81,115.89,115.76,115.79,42200.0,96.6321,96.6989,96.5904,96.6155,42200.0
2014-12-29 09:30:00,115.46,115.8,115.31,115.33,18000.0,96.3401,96.6238,96.2149,96.2316,18000.0
2014-12-29 09:40:00,115.31,115.76,115.31,115.7,27200.0,96.2149,96.5904,96.2149,96.5404,27200.0
2014-12-29 09:50:00,115.73,116.02,115.6,115.91,16600.0,96.5654,96.8074,96.4569,96.7156,16600.0
2014-12-29 10:00:00,115.87,116.15,115.67,116.14,23200.0,96.6822,96.9158,96.5153,96.9075,23200.0
2014-12-29 10:10:00,116.08,116.17,115.92,116.03,32000.0,96.8574,96.9325,96.7239,96.8157,32000.0
2014-12-29 10:20:00,116.03,116.07,115.93,115.99,20400.0,96.8157,96.8491,96.7323,96.7823,20400.0
2014-12-29 10:30:00,116.0,116.07,115.96,116.05,11400.0,96.7907,96.8491,96.7573,96.8324,11400.0
2014-12-29 10:40:00,116.03,116.1,115.95,115.95,25000.0,96.8157,96.8741,96.749,96.749,25000.0
2014-12-29 10:50:00,115.91,116.0,115.81,115.97,20000.0,96.7156,96.7907,96.6321,96.7656,20000.0
2014-12-29 11:00:00,115.98,116.04,115.89,115.98,8800.0,96.774,96.8241,96.6989,96.774,8800.0
2014-12-29 11:10:00,116.05,116.1,116.02,116.07,10600.0,96.8324,96.8741,96.8074,96.8491,10600.0
2014-12-29 11:20:00,116.08,116.19,116.06,116.19,12400.0,96.8574,96.9492,96.8407,96.9492,12400.0
2014-12-29 11:30:00,116.2,116.3,116.14,116.14,45400.0,96.9576,97.041,96.9075,96.9075,45400.0
2014-12-29 11:40:00,116.14,116.21,116.08,116.11,10200.0,96.9075,96.9659,96.8574,96.8825,10200.0
2014-12-29 11:50:00,116.13,116.23,116.11,116.21,12400.0,96.8991,96.9826,96.8825,96.9659,12400.0
2014-12-29 12:00:00,116.2,116.31,116.2,116.31,16000.0,96.9576,97.0493,96.9576,97.0493,16000.0
2014-12-29 12:10:00,116.31,116.35,116.17,116.17,11200.0,97.0493,97.0827,96.9325,96.9325,11200.0
2014-12-29 12:20:00,116.2,116.29,116.2,116.26,10600.0,96.9576,97.0327,96.9576,97.0076,10600.0
2014-12-29 12:30:00,116.24,116.35,116.24,116.31,19200.0,96.9909,97.0827,96.9909,97.0493,19200.0
2014-12-29 12:40:00,116.33,116.34,116.2,116.26,7600.0,97.066,97.0744,96.9576,97.0076,7600.0
2014-12-29 12:50:00,116.23,116.26,116.17,116.2,13200.0,96.9826,97.0076,96.9325,96.9576,13200.0
2014-12-29 13:00:00,116.18,116.23,116.17,116.22,8200.0,96.9409,96.9826,96.9325,96.9742,8200.0
2014-12-29 13:10:00,116.23,116.34,116.22,116.34,4400.0,96.9826,97.0744,96.9742,97.0744,4400.0
2014-12-29 13:20:00,116.32,116.38,116.3,116.35,9000.0,97.0577,97.1077,97.041,97.0827,9000.0
2014-12-29 13:30:00,116.38,116.43,116.36,116.42,9600.0,97.1077,97.1495,97.0911,97.1411,9600.0
2014-12-29 13:40:00,116.41,116.42,116.35,116.39,25200.0,97.1328,97.1411,97.0827,97.1161,25200.0
2014-12-29 13:50:00,116.35,116.42,116.34,116.35,9400.0,97.0827,97.1411,97.0744,97.0827,9400.0
2014-12-29 14:00:00,116.35,116.48,116.32,116.48,19000.0,97.0827,97.1912,97.0577,97.1912,19000.0
2014-12-29 14:10:00,116.48,116.58,116.48,116.5,19200.0,97.1912,97.2746,97.1912,97.2079,19200.0
2014-12-29 14:20:00,116.5,116.52,116.42,116.5,8000.0,97.2079,97.2246,97.1411,97.2079,8000.0
2014-12-29 14:30:00,116.51,116.55,116.49,116.51,7600.0,97.2162,97.2496,97.1995,97.2162,7600.0
2014-12-29 14:40:00,116.52,116.53,116.46,116.52,8800.0,97.2246,97.2329,97.1745,97.2246,8800.0
2014-12-29 14:50:00,116.51,116.52,116.44,116.47,6800.0,97.2162,97.2246,97.1578,97.1828,6800.0
2014-12-29 15:00:00,116.48,116.51,116.46,116.5,7000.0,97.1912,97.2162,97.1745,97.2079,7000.0
2014-12-29 15:10:00,116.52,116.52,116.42,116.52,12600.0,97.2246,97.2246,97.1411,97.2246,12600.0
2014-12-29 15:20:00,116.5,116.52,116.42,116.46,15400.0,97.2079,97.2246,97.1411,97.1745,15400.0
2014-12-29 15:30:00,116.47,116.49,116.32,116.32,19400.0,97.1828,97.1995,97.0577,97.0577,19400.0
2014-12-29 15:40:00,116.31,116.42,116.3,116.39,22400.0,97.0493,97.1411,97.041,97.1161,22400.0
2014-12-29 15:50:00,116.38,116.44,116.21,116.24,45000.0,97.1077,97.1578,96.9659,96.9909,45000.0
2014-12-30 09:30:00,115.77,116.14,115.57,115.99,22200.0,96.5988,96.9075,96.4319,96.7823,22200.0
2014-12-30 09:40:00,115.96,116.15,115.86,116.04,30000.0,96.7573,96.9158,96.6739,96.8241,30000.0
2014-12-30 09:50:00,115.96,116.16,115.91,115.91,11800.0,96.7573,96.9242,96.7156,96.7156,11800.0
2014-12-30 10:00:00,115.9,115.92,115.67,115.9,36200.0,96.7072,96.7239,96.5153,96.7072,36200.0
2014-12-30 10:10:00,115.92,115.97,115.78,115.94,23800.0,96.7239,96.7656,96.6071,96.7406,23800.0
2014-12-30 10:20:00,115.92,115.94,115.83,115.85,11600.0,96.7239,96.7406,96.6488,96.6655,11600.0
2014-12-30 10:30:00,115.82,115.88,115.72,115.83,29200.0,96.6405,96.6905,96.557,96.6488,29200.0
2014-12-30 10:40:00,115.86,116.07,115.83,116.07,21000.0,96.6739,96.8491,96.6488,96.8491,21000.0
2014-12-30 10:50:00,116.11,116.22,116.08,116.17,11200.0,96.8825,96.9742,96.8574,96.9325,11200.0
2014-12-30 11:00:00,116.17,116.17,116.11,116.13,15400.0,96.9325,96.9325,96.8825,96.8991,15400.0
2014-12-30 11:10:00,116.14,116.2,116.03,116.2,21600.0,96.9075,96.9576,96.8157,96.9576,21600.0
2014-12-30 11:20:00,116.2,116.31,116.2,116.21,9000.0,96.9576,97.0493,96.9576,96.9659,9000.0
2014-12-30 11:30:00,116.16,116.16,116.08,116.08,9200.0,96.9242,96.9242,96.8574,96.8574,9200.0
2014-12-30 11:40:00,116.06,116.07,115.88,115.89,8000.0,96.8407,96.8491,96.6905,96.6989,8000.0
2014-12-30 11:50:00,115.91,115.95,115.82,115.94,12600.0,96.7156,96.749,96.6405,96.7406,12600.0
2014-12-30 12:00:00,115.93,116.08,115.93,115.97,9200.0,96.7323,96.8574,96.7323,96.7656,9200.0
2014-12-30 12:10:00,116.0,116.0,115.89,115.89,7000.0,96.7907,96.7907,96.6989,96.6989,7000.0
2014-12-30 12:20:00,115.88,115.92,115.85,115.92,3800.0,96.6905,96.7239,96.6655,96.7239,3800.0
2014-12-30 12:30:00,115.93,115.93,115.86,115.89,6400.0,96.7323,96.7323,96.6739,96.6989,6400.0
2014-12-30 12:40:00,115.89,115.97,115.86,115.95,12800.0,96.6989,96.7656,96.6739,96.749,12800.0
2014-12-30 12:50:00,115.98,115.99,115.95,115.98,6000.0,96.774,96.7823,96.749,96.774,6000.0
2014-12-30 13:00:00,115.97,116.13,115.96,116.08,13600.0,96.7656,96.8991,96.7573,96.8574,13600.0
2014-12-30 13:10:00,116.11,116.27,116.11,116.26,6000.0,96.8825,97.016,96.8825,97.0076,6000.0
2014-12-30 13:20:00,116.23,116.28,116.21,116.23,4400.0,96.9826,97.0243,96.9659,96.9826,4400.0
2014-12-30 13:30:00,116.22,116.26,116.08,116.11,6800.0,96.9742,97.0076,96.8574,96.8825,6800.0
2014-12-30 13:40:00,116.1,116.11,115.88,115.9,9600.0,96.8741,96.8825,96.6905,96.7072,9600.0
2014-12-30 13:50:00,115.89,115.91,115.77,115.77,17000.0,96.6989,96.7156,96.5988,96.5988,17000.0
2014-12-30 14:00:00,115.78,115.89,115.78,115.88,19800.0,96.6071,96.6989,96.6071,96.6905,19800.0
2014-12-30 14:10:00,115.88,115.92,115.81,115.83,32400.0,96.6905,96.7239,96.6321,96.6488,32400.0
2014-12-30 14:20:00,115.86,115.94,115.82,115.91,8800.0,96.6739,96.7406,96.6405,96.7156,8800.0
2014-12-30 14:30:00,115.89,116.04,115.89,116.04,7200.0,96.6989,96.8241,96.6989,96.8241,7200.0
2014-12-30 14:40:00,116.05,116.06,115.95,116.03,10000.0,96.8324,96.8407,96.749,96.8157,10000.0
2014-12-30 14:50:00,116.0,116.01,115.92,115.95,7800.0,96.7907,96.799,96.7239,96.749,7800.0
2014-12-30 15:00:00,115.96,116.02,115.95,116.0,6800.0,96.7573,96.8074,96.749,96.7907,6800.0
2014-12-30 15:10:00,116.0,116.01,115.92,115.96,11600.0,96.7907,96.799,96.7239,96.7573,11600.0
2014-12-30 15:20:00,115.94,115.94,115.91,115.93,9000.0,96.7406,96.7406,96.7156,96.7323,9000.0
2014-12-30 15:30:00,115.92,116.1,115.91,116.04,14800.0,96.7239,96.8741,96.7156,96.8241,14800.0
2014-12-30 15:40:00,116.04,116.04,115.89,115.98,28400.0,96.8241,96.8241,96.6989,96.774,28400.0
2014-12-30 15:50:00,115.97,115.97,115.83,115.83,79800.0,96.7656,96.7656,96.6488,96.6488,79800.0
2014-12-31 09:30:00,116.13,116.68,115.86,116.38,41200.0,96.8991,97.3581,96.6739,97.1077,41200.0
2014-12-31 09:40:00,116.36,116.52,116.25,116.31,23800.0,97.0911,97.2246,96.9993,97.0493,23800.0
2014-12-31 09:50:00,116.31,116.33,116.2,116.29,21000.0,97.0493,97.066,96.9576,97.0327,21000.0
2014-12-31 10:00:00,116.33,116.46,116.28,116.28,35000.0,97.066,97.1745,97.0243,97.0243,35000.0
2014-12-31 10:10:00,116.3,116.32,116.18,116.31,10800.0,97.041,97.0577,96.9409,97.0493,10800.0
2014-12-31 10:20:00,116.34,116.42,116.33,116.33,6600.0,97.0744,97.1411,97.066,97.066,6600.0
2014-12-31 10:30:00,116.33,116.38,116.24,116.29,18800.0,97.066,97.1077,96.9909,97.0327,18800.0
2014-12-31 10:40:00,116.31,116.44,116.31,116.39,13600.0,97.0493,97.1578,97.0493,97.1161,13600.0
2014-12-31 10:50:00,116.39,116.57,116.39,116.57,11000.0,97.1161,97.2663,97.1161,97.2663,11000.0
2014-12-31 11:00:00,116.58,116.61,116.52,116.61,11600.0,97.2746,97.2997,97.2246,97.2997,11600.0
2014-12-31 11:10:00,116.62,116.62,116.49,116.5,10600.0,97.308,97.308,97.1995,97.2079,10600.0
2014-12-31 11:20:00,116.53,116.58,116.44,116.48,15400.0,97.2329,97.2746,97.1578,97.1912,15400.0
2014-12-31 11:30:00,116.47,116.64,116.46,116.64,12400.0,97.1828,97.3247,97.1745,97.3247,12400.0
2014-12-31 11:40:00,116.63,116.77,116.58,116.76,11600.0,97.3163,97.4332,97.2746,97.4248,11600.0
2014-12-31 11:50:00,116.76,116.83,116.74,116.77,21800.0,97.4248,97.4832,97.4081,97.4332,21800.0
2014-12-31 12:00:00,116.78,116.78,116.52,116.71,18000.0,97.4415,97.4415,97.2246,97.3831,18000.0
2014-12-31 12:10:00,116.71,116.71,116.51,116.51,13200.0,97.3831,97.3831,97.2162,97.2162,13200.0
2014-12-31 12:20:00,116.5,116.51,116.39,116.49,41200.0,97.2079,97.2162,97.1161,97.1995,41200.0
2014-12-31 12:30:00,116.5,116.58,116.42,116.48,14600.0,97.2079,97.2746,97.1411,97.1912,14600.0
2014-12-31 12:40:00,116.5,116.69,116.46,116.69,10400.0,97.2079,97.3664,97.1745,97.3664,10400.0
2014-12-31 12:50:00,116.66,116.67,116.53,116.57,15600.0,97.3414,97.3497,97.2329,97.2663,15600.0
2014-12-31 13:00:00,116.61,116.74,116.58,116.66,10800.0,97.2997,97.4081,97.2746,97.3414,10800.0
2014-12-31 13:10:00,116.67,116.76,116.58,116.58,17800.0,97.3497,97.4248,97.2746,97.2746,17800.0
2014-12-31 13:20:00,116.61,116.62,116.5,116.52,8000.0,97.2997,97.308,97.2079,97.2246,8000.0
2014-12-31 13:30:00,116.55,116.6,116.48,116.57,15000.0,97.2496,97.2913,97.1912,97.2663,15000.0
2014-12-31 13:40:00,116.54,116.61,116.54,116.57,7000.0,97.2413,97.2997,97.2413,97.2663,7000.0
2014-12-31 13:50:00,116.47,116.48,116.21,116.29,18800.0,97.1828,97.1912,96.9659,97.0327,18800.0
2014-12-31 14:00:00,116.3,116.32,116.06,116.21,17600.0,97.041,97.0577,96.8407,96.9659,17600.0
2014-12-31 14:10:00,116.19,116.25,115.98,116.1,23400.0,96.9492,96.9993,96.774,96.8741,23400.0
2014-12-31 14:20:00,116.07,116.07,115.9,116.02,20800.0,96.8491,96.8491,96.7072,96.8074,20800.0
2014-12-31 14:30:00,116.0,116.04,115.69,115.69,41800.0,96.7907,96.8241,96.532,96.532,41800.0
2014-12-31 14:40:00,115.69,115.83,115.61,115.73,16200.0,96.532,96.6488,96.4653,96.5654,16200.0
2014-12-31 14:50:00,115.81,116.0,115.8,115.94,19600.0,96.6321,96.7907,96.6238,96.7406,19600.0
2014-12-31 15:00:00,115.94,116.01,115.85,115.98,18400.0,96.7406,96.799,96.6655,96.774,18400.0
2014-12-31 15:10:00,115.95,116.19,115.89,116.17,22200.0,96.749,96.9492,96.6989,96.9325,22200.0
2014-12-31 15:20:00,116.23,116.29,116.1,116.21,39000.0,96.9826,97.0327,96.8741,96.9659,39000.0
2014-12-31 15:30:00,116.23,116.26,116.04,116.07,31200.0,96.9826,97.0076,96.8241,96.8491,31200.0
2014-12-31 15:40:00,116.05,116.06,115.66,115.66,81000.0,96.8324,96.8407,96.507,96.507,81000.0
2014-12-31 15:50:00,115.66,115.82,115.51,115.57,112200.0,96.507,96.6405,96.3818,96.4319,112200.0
2015-01-02 09:30:00,115.58,116.16,115.58,115.83,25800.0,96.4402,96.9242,96.4402,96.6488,25800.0
2015-01-02 09:40:00,115.88,116.17,115.66,115.9,21000.0,96.6905,96.9325,96.507,96.7072,21000.0
2015-01-02 09:50:00,115.85,115.85,115.49,115.49,11000.0,96.6655,96.6655,96.3651,96.3651,11000.0
2015-01-02 10:00:00,115.43,115.57,115.19,115.21,14800.0,96.3151,96.4319,96.1148,96.1315,14800.0
2015-01-02 10:10:00,115.27,115.44,115.18,115.24,5600.0,96.1816,96.3234,96.1065,96.1565,5600.0
2015-01-02 10:20:00,115.17,115.36,115.08,115.25,27800.0,96.0981,96.2567,96.023,96.1649,27800.0
2015-01-02 10:30:00,115.2,115.27,114.77,114.8,9400.0,96.1232,96.1816,95.7644,95.7894,9400.0
2015-01-02 10:40:00,114.71,114.79,114.33,114.79,11200.0,95.7143,95.781,95.3972,95.781,11200.0
2015-01-02 10:50:00,114.69,115.11,114.69,115.02,14000.0,95.6976,96.0481,95.6976,95.973,14000.0
2015-01-02 11:00:00,114.93,114.94,114.5,114.63,13400.0,95.8979,95.9062,95.5391,95.6475,13400.0
2015-01-02 11:10:00,114.59,114.6,114.25,114.35,12000.0,95.6142,95.6225,95.3305,95.4139,12000.0
2015-01-02 11:20:00,114.33,114.83,114.33,114.69,9400.0,95.3972,95.8144,95.3972,95.6976,9400.0
2015-01-02 11:30:00,114.77,114.92,114.63,114.65,23600.0,95.7644,95.8895,95.6475,95.6642,23600.0
2015-01-02 11:40:00,114.7,114.78,114.52,114.52,17000.0,95.706,95.7727,95.5558,95.5558,17000.0
2015-01-02 11:50:00,114.54,114.64,114.44,114.48,17200.0,95.5724,95.6559,95.489,95.5224,17200.0
2015-01-02 12:00:00,114.45,114.75,114.35,114.66,12000.0,95.4974,95.7477,95.4139,95.6726,12000.0
2015-01-02 12:10:00,114.75,114.75,114.41,114.46,4600.0,95.7477,95.7477,95.464,95.5057,4600.0
2015-01-02 12:20:00,114.45,114.53,114.42,114.46,4800.0,95.4974,95.5641,95.4723,95.5057,4800.0
2015-01-02 12:30:00,114.48,114.58,114.42,114.47,4800.0,95.5224,95.6058,95.4723,95.514,4800.0
2015-01-02 12:40:00,114.51,114.52,114.17,114.26,9200.0,95.5474,95.5558,95.2637,95.3388,9200.0
2015-01-02 12:50:00,114.2,114.38,114.17,114.27,6200.0,95.2888,95.4389,95.2637,95.3472,6200.0
2015-01-02 13:00:00,114.23,114.28,114.11,114.11,6000.0,95.3138,95.3555,95.2137,95.2137,6000.0
2015-01-02 13:10:00,114.13,114.14,114.05,114.07,6200.0,95.2303,95.2387,95.1636,95.1803,6200.0
2015-01-02 13:20:00,114.08,114.18,113.95,113.95,5400.0,95.1886,95.2721,95.0802,95.0802,5400.0
2015-01-02 13:30:00,113.93,113.98,113.8,113.94,12800.0,95.0635,95.1052,94.955,95.0718,12800.0
2015-01-02 13:40:00,113.89,114.0,113.89,113.94,7800.0,95.0301,95.1219,95.0301,95.0718,7800.0
2015-01-02 13:50:00,113.91,114.11,113.9,113.96,10400.0,95.0468,95.2137,95.0384,95.0885,10400.0
2015-01-02 14:00:00,113.95,114.2,113.95,114.18,8200.0,95.0802,95.2888,95.0802,95.2721,8200.0
2015-01-02 14:10:00,114.23,114.36,114.21,114.22,28800.0,95.3138,95.4223,95.2971,95.3054,28800.0
2015-01-02 14:20:00,114.26,114.43,114.2,114.34,5000.0,95.3388,95.4807,95.2888,95.4056,5000.0
2015-01-02 14:30:00,114.36,114.52,114.3,114.52,6000.0,95.4223,95.5558,95.3722,95.5558,6000.0
2015-01-02 14:40:00,114.51,114.63,114.47,114.6,9000.0,95.5474,95.6475,95.514,95.6225,9000.0
2015-01-02 14:50:00,114.59,114.63,114.48,114.48,6800.0,95.6142,95.6475,95.5224,95.5224,6800.0
2015-01-02 15:00:00,114.51,114.67,114.49,114.62,8600.0,95.5474,95.6809,95.5307,95.6392,8600.0
2015-01-02 15:10:00,114.57,114.58,114.36,114.39,10600.0,95.5975,95.6058,95.4223,95.4473,10600.0
2015-01-02 15:20:00,114.44,114.66,114.39,114.57,11400.0,95.489,95.6726,95.4473,95.5975,11400.0
2015-01-02 15:30:00,114.55,114.56,114.45,114.52,33200.0,95.5808,95.5891,95.4974,95.5558,33200.0
2015-01-02 15:40:00,114.52,114.94,114.5,114.93,35400.0,95.5558,95.9062,95.5391,95.8979,35400.0
2015-01-02 15:50:00,114.89,114.93,114.67,114.67,44800.0,95.8645,95.8979,95.6809,95.6809,44800.0
2015-01-05 09:30:00,113.53,113.88,113.15,113.16,37000.0,94.7297,95.0217,94.4126,94.421,37000.0
2015-01-05 09:40:00,113.17,113.5,112.56,113.25,31000.0,94.4293,94.7047,93.9203,94.4961,31000.0
2015-01-05 09:50:00,113.27,113.38,112.66,112.8,38400.0,94.5128,94.6045,94.0038,94.1206,38400.0
2015-01-05 10:00:00,112.84,113.36,112.74,113.31,36000.0,94.154,94.5879,94.0705,94.5461,36000.0
2015-01-05 10:10:00,113.26,113.5,113.26,113.27,14600.0,94.5044,94.7047,94.5044,94.5128,14600.0
2015-01-05 10:20:00,113.33,113.52,113.26,113.47,12400.0,94.5628,94.7214,94.5044,94.6796,12400.0
2015-01-05 10:30:00,113.47,113.47,113.07,113.18,20400.0,94.6796,94.6796,94.3459,94.4377,20400.0
2015-01-05 10:40:00,113.19,113.22,112.92,113.0,18200.0,94.446,94.471,94.2207,94.2875,18200.0
2015-01-05 10:50:00,113.04,113.21,112.97,113.01,13000.0,94.3208,94.4627,94.2624,94.2958,13000.0
2015-01-05 11:00:00,112.99,113.07,112.8,112.8,15400.0,94.2791,94.3459,94.1206,94.1206,15400.0
2015-01-05 11:10:00,112.77,112.87,112.42,112.42,21600.0,94.0956,94.179,93.8035,93.8035,21600.0
2015-01-05 11:20:00,112.4,112.69,112.4,112.49,22000.0,93.7868,94.0288,93.7868,93.8619,22000.0
2015-01-05 11:30:00,112.56,112.58,112.45,112.51,22600.0,93.9203,93.937,93.8285,93.8786,22600.0
2015-01-05 11:40:00,112.47,112.52,112.42,112.42,31000.0,93.8452,93.887,93.8035,93.8035,31000.0
2015-01-05 11:50:00,112.42,112.58,112.33,112.39,18800.0,93.8035,93.937,93.7284,93.7785,18800.0
2015-01-05 12:00:00,112.56,112.63,112.3,112.3,15200.0,93.9203,93.9787,93.7034,93.7034,15200.0
2015-01-05 12:10:00,112.36,112.46,112.12,112.3,15000.0,93.7535,93.8369,93.5532,93.7034,15000.0
2015-01-05 12:20:00,112.3,112.33,111.86,111.96,24200.0,93.7034,93.7284,93.3363,93.4197,24200.0
2015-01-05 12:30:00,111.94,112.26,111.79,112.2,15600.0,93.403,93.67,93.2778,93.6199,15600.0
2015-01-05 12:40:00,112.28,112.3,112.01,112.01,17200.0,93.6867,93.7034,93.4614,93.4614,17200.0
2015-01-05 12:50:00,112.08,112.08,111.76,111.89,17200.0,93.5198,93.5198,93.2528,93.3613,17200.0
2015-01-05 13:00:00,111.94,112.03,111.82,111.96,10800.0,93.403,93.4781,93.3029,93.4197,10800.0
2015-01-05 13:10:00,111.97,111.97,111.77,111.86,17000.0,93.428,93.428,93.2612,93.3363,17000.0
2015-01-05 13:20:00,111.83,111.92,111.65,111.69,12600.0,93.3112,93.3863,93.161,93.1944,12600.0
2015-01-05 13:30:00,111.69,112.02,111.69,111.96,22400.0,93.1944,93.4698,93.1944,93.4197,22400.0
2015-01-05 13:40:00,111.92,112.03,111.75,111.79,13000.0,93.3863,93.4781,93.2445,93.2778,13000.0
2015-01-05 13:50:00,111.92,112.02,111.79,111.89,12800.0,93.3863,93.4698,93.2778,93.3613,12800.0
2015-01-05 14:00:00,111.89,111.89,111.64,111.71,14600.0,93.3613,93.3613,93.1527,93.2111,14600.0
2015-01-05 14:10:00,111.73,111.78,111.58,111.65,15200.0,93.2278,93.2695,93.1026,93.161,15200.0
2015-01-05 14:20:00,111.67,111.77,111.49,111.56,27600.0,93.1777,93.2612,93.0275,93.0859,27600.0
2015-01-05 14:30:00,111.53,111.64,111.39,111.42,27000.0,93.0609,93.1527,92.9441,92.9691,27000.0
2015-01-05 14:40:00,111.5,111.66,111.4,111.5,17200.0,93.0359,93.1694,92.9524,93.0359,17200.0
2015-01-05 14:50:00,111.55,111.56,111.39,111.45,18600.0,93.0776,93.0859,92.9441,92.9941,18600.0
2015-01-05 15:00:00,111.44,111.63,111.3,111.61,43400.0,92.9858,93.1443,92.869,93.1276,43400.0
2015-01-05 15:10:00,111.57,111.82,111.5,111.73,20800.0,93.0943,93.3029,93.0359,93.2278,20800.0
2015-01-05 15:20:00,111.71,111.87,111.57,111.71,20000.0,93.2111,93.3446,93.0943,93.2111,20000.0
2015-01-05 15:30:00,111.77,111.86,111.63,111.81,32200.0,93.2612,93.3363,93.1443,93.2945,32200.0
2015-01-05 15:40:00,111.83,112.05,111.78,112.03,43000.0,93.3112,93.4948,93.2695,93.4781,43000.0
2015-01-05 15:50:00,112.04,112.17,111.63,111.75,75600.0,93.4864,93.5949,93.1443,93.2445,75600.0
2015-01-06 09:30:00,112.36,112.36,112.0,112.25,44400.0,93.7535,93.7535,93.4531,93.6617,44400.0
2015-01-06 09:40:00,112.27,112.56,112.17,112.48,65200.0,93.6784,93.9203,93.5949,93.8536,65200.0
2015-01-06 09:50:00,112.47,112.52,112.26,112.29,16400.0,93.8452,93.887,93.67,93.695,16400.0
2015-01-06 10:00:00,112.28,112.52,112.16,112.27,29600.0,93.6867,93.887,93.5866,93.6784,29600.0
2015-01-06 10:10:00,112.32,112.55,112.31,112.4,46200.0,93.7201,93.912,93.7117,93.7868,46200.0
2015-01-06 10:20:00,112.38,112.65,112.38,112.5,48000.0,93.7701,93.9954,93.7701,93.8703,48000.0
2015-01-06 10:30:00,112.47,112.47,111.89,111.89,23600.0,93.8452,93.8452,93.3613,93.3613,23600.0
2015-01-06 10:40:00,111.89,111.89,111.37,111.42,44000.0,93.3613,93.3613,92.9274,92.9691,44000.0
2015-01-06 10:50:00,111.42,111.64,111.24,111.28,32600.0,92.9691,93.1527,92.8189,92.8523,32600.0
2015-01-06 11:00:00,111.32,111.33,111.1,111.33,37200.0,92.8857,92.894,92.7021,92.894,37200.0
2015-01-06 11:10:00,111.35,111.35,111.03,111.08,29200.0,92.9107,92.9107,92.6437,92.6854,29200.0
2015-01-06 11:20:00,111.04,111.11,110.89,111.01,19000.0,92.652,92.7104,92.5269,92.627,19000.0
2015-01-06 11:30:00,110.97,111.03,110.62,110.62,20800.0,92.5936,92.6437,92.3016,92.3016,20800.0
2015-01-06 11:40:00,110.63,110.64,110.35,110.58,45000.0,92.3099,92.3183,92.0763,92.2682,45000.0
2015-01-06 11:50:00,110.58,110.59,110.29,110.32,22600.0,92.2682,92.2766,92.0262,92.0513,22600.0
2015-01-06 12:00:00,110.32,110.32,109.91,110.04,28000.0,92.0513,92.0513,91.7092,91.8176,28000.0
2015-01-06 12:10:00,110.04,110.22,110.01,110.06,14600.0,91.8176,91.9678,91.7926,91.8343,14600.0
2015-01-06 12:20:00,110.09,110.16,109.98,110.1,26600.0,91.8594,91.9178,91.7676,91.8677,26600.0
2015-01-06 12:30:00,110.08,110.51,110.05,110.51,23000.0,91.851,92.2098,91.826,92.2098,23000.0
2015-01-06 12:40:00,110.49,110.57,110.17,110.18,19000.0,92.1931,92.2599,91.9261,91.9345,19000.0
2015-01-06 12:50:00,110.21,110.61,110.21,110.54,23200.0,91.9595,92.2932,91.9595,92.2348,23200.0
2015-01-06 13:00:00,110.6,110.61,110.23,110.23,19400.0,92.2849,92.2932,91.9762,91.9762,19400.0
2015-01-06 13:10:00,110.27,110.44,110.23,110.34,16000.0,92.0096,92.1514,91.9762,92.068,16000.0
2015-01-06 13:20:00,110.22,110.28,109.96,110.19,22400.0,91.9678,92.0179,91.7509,91.9428,22400.0
2015-01-06 13:30:00,110.17,110.4,110.13,110.33,13200.0,91.9261,92.118,91.8927,92.0596,13200.0
2015-01-06 13:40:00,110.33,110.42,110.14,110.42,15400.0,92.0596,92.1347,91.9011,92.1347,15400.0
2015-01-06 13:50:00,110.39,110.61,110.36,110.61,15600.0,92.1097,92.2932,92.0846,92.2932,15600.0
2015-01-06 14:00:00,110.59,110.81,110.59,110.78,31800.0,92.2766,92.4601,92.2766,92.4351,31800.0
2015-01-06 14:10:00,110.77,110.8,110.58,110.76,23200.0,92.4268,92.4518,92.2682,92.4184,23200.0
2015-01-06 14:20:00,110.75,111.17,110.72,111.17,22400.0,92.4101,92.7605,92.385,92.7605,22400.0
2015-01-06 14:30:00,111.17,111.51,111.12,111.45,67400.0,92.7605,93.0442,92.7188,92.9941,67400.0
2015-01-06 14:40:00,111.44,111.87,111.44,111.81,49800.0,92.9858,93.3446,92.9858,93.2945,49800.0
2015-01-06 14:50:00,111.81,111.93,111.67,111.74,24200.0,93.2945,93.3947,93.1777,93.2361,24200.0
2015-01-06 15:00:00,111.73,111.8,111.61,111.73,20600.0,93.2278,93.2862,93.1276,93.2278,20600.0
2015-01-06 15:10:00,111.73,112.01,111.64,112.0,33400.0,93.2278,93.4614,93.1527,93.4531,33400.0
2015-01-06 15:20:00,111.97,112.32,111.92,112.25,35200.0,93.428,93.7201,93.3863,93.6617,35200.0
2015-01-06 15:30:00,112.25,112.25,111.88,111.91,31800.0,93.6617,93.6617,93.3529,93.378,31800.0
2015-01-06 15:40:00,111.86,112.08,111.81,111.94,74200.0,93.3363,93.5198,93.2945,93.403,74200.0
2015-01-06 15:50:00,111.97,111.98,111.39,111.44,94200.0,93.428,93.4364,92.9441,92.9858,94200.0
2015-01-07 09:30:00,111.49,111.5,110.93,111.17,148200.0,93.0275,93.0359,92.5603,92.7605,148200.0
2015-01-07 09:40:00,111.17,111.22,110.85,111.03,66200.0,92.7605,92.8022,92.4935,92.6437,66200.0
2015-01-07 09:50:00,110.98,111.12,110.87,111.01,56200.0,92.602,92.7188,92.5102,92.627,56200.0
2015-01-07 10:00:00,110.96,111.56,110.96,111.5,66400.0,92.5853,93.0859,92.5853,93.0359,66400.0
2015-01-07 10:10:00,111.48,111.56,111.36,111.56,50600.0,93.0192,93.0859,92.919,93.0859,50600.0
2015-01-07 10:20:00,111.51,111.73,111.42,111.42,43000.0,93.0442,93.2278,92.9691,92.9691,43000.0
2015-01-07 10:30:00,111.36,111.44,110.86,110.86,55800.0,92.919,92.9858,92.5018,92.5018,55800.0
2015-01-07 10:40:00,110.83,111.33,110.7,111.33,58200.0,92.4768,92.894,92.3683,92.894,58200.0
2015-01-07 10:50:00,111.35,111.54,111.32,111.44,33400.0,92.9107,93.0692,92.8857,92.9858,33400.0
2015-01-07 11:00:00,111.44,111.53,111.25,111.28,52400.0,92.9858,93.0609,92.8273,92.8523,52400.0
2015-01-07 11:10:00,111.28,111.28,110.89,111.0,38800.0,92.8523,92.8523,92.5269,92.6187,38800.0
2015-01-07 11:20:00,111.03,111.2,111.0,111.17,14200.0,92.6437,92.7855,92.6187,92.7605,14200.0
2015-01-07 11:30:00,111.25,111.61,111.14,111.61,13600.0,92.8273,93.1276,92.7355,93.1276,13600.0
2015-01-07 11:40:00,111.61,111.77,111.55,111.77,14400.0,93.1276,93.2612,93.0776,93.2612,14400.0
2015-01-07 11:50:00,111.74,112.06,111.58,111.99,13400.0,93.2361,93.5031,93.1026,93.4447,13400.0
2015-01-07 12:00:00,111.99,112.17,111.82,112.02,18200.0,93.4447,93.5949,93.3029,93.4698,18200.0
2015-01-07 12:10:00,111.88,111.88,111.67,111.86,10600.0,93.3529,93.3529,93.1777,93.3363,10600.0
2015-01-07 12:20:00,111.89,112.35,111.85,112.29,39600.0,93.3613,93.7451,93.3279,93.695,39600.0
2015-01-07 12:30:00,112.33,112.35,112.03,112.17,23200.0,93.7284,93.7451,93.4781,93.5949,23200.0
2015-01-07 12:40:00,112.18,112.2,111.92,111.94,12000.0,93.6033,93.6199,93.3863,93.403,12000.0
2015-01-07 12:50:00,111.99,112.01,111.88,111.92,13800.0,93.4447,93.4614,93.3529,93.3863,13800.0
2015-01-07 13:00:00,111.92,111.96,111.78,111.78,27000.0,93.3863,93.4197,93.2695,93.2695,27000.0
2015-01-07 13:10:00,111.74,111.91,111.72,111.89,32000.0,93.2361,93.378,93.2194,93.3613,32000.0
2015-01-07 13:20:00,111.87,111.87,111.58,111.66,18200.0,93.3446,93.3446,93.1026,93.1694,18200.0
2015-01-07 13:30:00,111.67,111.83,111.66,111.79,18000.0,93.1777,93.3112,93.1694,93.2778,18000.0
2015-01-07 13:40:00,111.76,111.98,111.73,111.97,16600.0,93.2528,93.4364,93.2278,93.428,16600.0
2015-01-07 13:50:00,112.0,112.0,111.8,111.83,10600.0,93.4531,93.4531,93.2862,93.3112,10600.0
2015-01-07 14:00:00,111.88,112.0,111.67,111.93,30800.0,93.3529,93.4531,93.1777,93.3947,30800.0
2015-01-07 14:10:00,111.97,112.04,111.83,111.89,48400.0,93.428,93.4864,93.3112,93.3613,48400.0
2015-01-07 14:20:00,111.86,112.04,111.78,111.95,23800.0,93.3363,93.4864,93.2695,93.4113,23800.0
2015-01-07 14:30:00,111.96,112.17,111.96,112.04,26400.0,93.4197,93.5949,93.4197,93.4864,26400.0
2015-01-07 14:40:00,112.04,112.12,111.97,112.1,29800.0,93.4864,93.5532,93.428,93.5365,29800.0
2015-01-07 14:50:00,112.09,112.09,111.87,111.91,30000.0,93.5282,93.5282,93.3446,93.378,30000.0
2015-01-07 15:00:00,112.0,112.15,111.94,112.15,25000.0,93.4531,93.5782,93.403,93.5782,25000.0
2015-01-07 15:10:00,112.14,112.22,111.83,112.14,25600.0,93.5699,93.6366,93.3112,93.5699,25600.0
2015-01-07 15:20:00,112.14,112.14,111.83,112.06,30400.0,93.5699,93.5699,93.3112,93.5031,30400.0
2015-01-07 15:30:00,112.1,112.17,111.96,112.0,29000.0,93.5365,93.5949,93.4197,93.4531,29000.0
2015-01-07 15:40:00,111.99,112.16,111.93,112.09,66800.0,93.4447,93.5866,93.3947,93.5282,66800.0
2015-01-07 15:50:00,112.09,112.16,111.91,111.99,139200.0,93.5282,93.5866,93.378,93.4447,139200.0
2015-01-08 09:30:00,113.12,113.38,112.47,112.95,167800.0,94.3876,94.6045,93.8452,94.2457,167800.0
2015-01-08 09:40:00,113.0,113.5,112.88,113.47,73000.0,94.2875,94.7047,94.1873,94.6796,73000.0
2015-01-08 09:50:00,113.47,113.75,113.29,113.5,83000.0,94.6796,94.9133,94.5294,94.7047,83000.0
2015-01-08 10:00:00,113.56,114.03,113.48,113.9,73200.0,94.7547,95.1469,94.688,95.0384,73200.0
2015-01-08 10:10:00,113.91,114.1,113.91,114.02,13600.0,95.0468,95.2053,95.0468,95.1386,13600.0
2015-01-08 10:20:00,114.05,114.11,113.98,114.09,34200.0,95.1636,95.2137,95.1052,95.197,34200.0
2015-01-08 10:30:00,114.1,114.27,114.1,114.17,51600.0,95.2053,95.3472,95.2053,95.2637,51600.0
2015-01-08 10:40:00,114.17,114.38,114.17,114.32,7600.0,95.2637,95.4389,95.2637,95.3889,7600.0
2015-01-08 10:50:00,114.29,114.57,114.25,114.52,36800.0,95.3638,95.5975,95.3305,95.5558,36800.0
2015-01-08 11:00:00,114.55,114.74,114.55,114.64,15400.0,95.5808,95.7393,95.5808,95.6559,15400.0
2015-01-08 11:10:00,114.61,114.74,114.57,114.71,13600.0,95.6309,95.7393,95.5975,95.7143,13600.0
2015-01-08 11:20:00,114.69,114.74,114.61,114.74,20200.0,95.6976,95.7393,95.6309,95.7393,20200.0
2015-01-08 11:30:00,114.78,115.15,114.78,115.15,23400.0,95.7727,96.0814,95.7727,96.0814,23400.0
2015-01-08 11:40:00,115.13,115.2,115.03,115.14,20800.0,96.0647,96.1232,95.9813,96.0731,20800.0
2015-01-08 11:50:00,115.16,115.25,115.11,115.17,20000.0,96.0898,96.1649,96.0481,96.0981,20000.0
2015-01-08 12:00:00,115.12,115.13,114.9,114.95,12800.0,96.0564,96.0647,95.8728,95.9146,12800.0
2015-01-08 12:10:00,114.95,114.98,114.86,114.92,17000.0,95.9146,95.9396,95.8395,95.8895,17000.0
2015-01-08 12:20:00,114.93,114.96,114.81,114.94,20000.0,95.8979,95.9229,95.7977,95.9062,20000.0
2015-01-08 12:30:00,114.91,115.03,114.85,114.95,33600.0,95.8812,95.9813,95.8311,95.9146,33600.0
2015-01-08 12:40:00,114.96,115.07,114.95,114.97,10600.0,95.9229,96.0147,95.9146,95.9312,10600.0
2015-01-08 12:50:00,114.96,115.01,114.85,114.98,9000.0,95.9229,95.9646,95.8311,95.9396,9000.0
2015-01-08 13:00:00,114.95,115.16,114.89,115.12,17200.0,95.9146,96.0898,95.8645,96.0564,17200.0
2015-01-08 13:10:00,115.08,115.08,114.91,114.91,6800.0,96.023,96.023,95.8812,95.8812,6800.0
2015-01-08 13:20:00,114.89,115.01,114.84,114.95,17600.0,95.8645,95.9646,95.8228,95.9146,17600.0
2015-01-08 13:30:00,114.94,114.97,114.86,114.92,16800.0,95.9062,95.9312,95.8395,95.8895,16800.0
2015-01-08 13:40:00,114.91,114.93,114.86,114.9,15000.0,95.8812,95.8979,95.8395,95.8728,15000.0
2015-01-08 13:50:00,114.91,114.94,114.8,114.82,13800.0,95.8812,95.9062,95.7894,95.8061,13800.0
2015-01-08 14:00:00,114.76,114.89,114.7,114.86,17200.0,95.756,95.8645,95.706,95.8395,17200.0
2015-01-08 14:10:00,114.86,114.9,114.71,114.73,40000.0,95.8395,95.8728,95.7143,95.731,40000.0
2015-01-08 14:20:00,114.68,114.97,114.67,114.97,16400.0,95.6893,95.9312,95.6809,95.9312,16400.0
2015-01-08 14:30:00,115.01,115.2,115.01,115.19,18600.0,95.9646,96.1232,95.9646,96.1148,18600.0
2015-01-08 14:40:00,115.23,115.35,115.13,115.14,34600.0,96.1482,96.2483,96.0647,96.0731,34600.0
2015-01-08 14:50:00,115.11,115.19,115.09,115.1,10800.0,96.0481,96.1148,96.0314,96.0397,10800.0
2015-01-08 15:00:00,115.13,115.17,114.89,114.89,33000.0,96.0647,96.0981,95.8645,95.8645,33000.0
2015-01-08 15:10:00,114.9,115.05,114.9,115.0,50000.0,95.8728,95.998,95.8728,95.9563,50000.0
2015-01-08 15:20:00,114.96,115.03,114.8,114.91,25600.0,95.9229,95.9813,95.7894,95.8812,25600.0
2015-01-08 15:30:00,114.87,114.89,114.66,114.66,40800.0,95.8478,95.8645,95.6726,95.6726,40800.0
2015-01-08 15:40:00,114.67,114.71,114.58,114.67,60600.0,95.6809,95.7143,95.6058,95.6809,60600.0
2015-01-08 15:50:00,114.68,114.97,114.67,114.89,107800.0,95.6893,95.9312,95.6809,95.8645,107800.0
2015-01-09 09:30:00,115.11,115.39,114.44,114.52,38800.0,96.0481,96.2817,95.489,95.5558,38800.0
2015-01-09 09:40:00,114.52,114.63,113.99,114.19,33200.0,95.5558,95.6475,95.1135,95.2804,33200.0
2015-01-09 09:50:00,114.27,114.35,114.06,114.17,15000.0,95.3472,95.4139,95.1719,95.2637,15000.0
2015-01-09 10:00:00,114.08,114.31,114.07,114.28,43200.0,95.1886,95.3805,95.1803,95.3555,43200.0
2015-01-09 10:10:00,114.29,114.42,114.05,114.14,17200.0,95.3638,95.4723,95.1636,95.2387,17200.0
2015-01-09 10:20:00,114.16,114.26,114.0,114.1,13400.0,95.2554,95.3388,95.1219,95.2053,13400.0
2015-01-09 10:30:00,114.01,114.01,113.58,113.64,20200.0,95.1302,95.1302,94.7714,94.8215,20200.0
2015-01-09 10:40:00,113.63,113.64,113.19,113.19,68600.0,94.8131,94.8215,94.446,94.446,68600.0
2015-01-09 10:50:00,113.24,113.53,113.17,113.47,45600.0,94.4877,94.7297,94.4293,94.6796,45600.0
2015-01-09 11:00:00,113.46,113.49,113.3,113.39,23400.0,94.6713,94.6963,94.5378,94.6129,23400.0
2015-01-09 11:10:00,113.28,113.31,112.97,113.06,23600.0,94.5211,94.5461,94.2624,94.3375,23600.0
2015-01-09 11:20:00,113.0,113.29,112.88,113.29,32000.0,94.2875,94.5294,94.1873,94.5294,32000.0
2015-01-09 11:30:00,113.23,113.52,113.1,113.5,19800.0,94.4794,94.7214,94.3709,94.7047,19800.0
2015-01-09 11:40:00,113.5,113.86,113.42,113.86,26000.0,94.7047,95.0051,94.6379,95.0051,26000.0
2015-01-09 11:50:00,113.79,113.87,113.67,113.87,12200.0,94.9466,95.0134,94.8465,95.0134,12200.0
2015-01-09 12:00:00,113.8,114.2,113.8,114.17,12200.0,94.955,95.2888,94.955,95.2637,12200.0
2015-01-09 12:10:00,114.13,114.13,113.92,113.92,27400.0,95.2303,95.2303,95.0551,95.0551,27400.0
2015-01-09 12:20:00,113.9,113.95,113.61,113.66,35400.0,95.0384,95.0802,94.7965,94.8382,35400.0
2015-01-09 12:30:00,113.64,113.7,113.39,113.48,16000.0,94.8215,94.8716,94.6129,94.688,16000.0
2015-01-09 12:40:00,113.58,113.67,113.45,113.62,27800.0,94.7714,94.8465,94.663,94.8048,27800.0
2015-01-09 12:50:00,113.62,113.67,113.39,113.4,23000.0,94.8048,94.8465,94.6129,94.6212,23000.0
2015-01-09 13:00:00,113.4,113.53,113.34,113.49,17600.0,94.6212,94.7297,94.5712,94.6963,17600.0
2015-01-09 13:10:00,113.52,113.99,113.47,113.98,25600.0,94.7214,95.1135,94.6796,95.1052,25600.0
2015-01-09 13:20:00,113.96,113.98,113.7,113.7,21200.0,95.0885,95.1052,94.8716,94.8716,21200.0
2015-01-09 13:30:00,113.73,113.84,113.6,113.67,18400.0,94.8966,94.9884,94.7881,94.8465,18400.0
2015-01-09 13:40:00,113.69,113.72,113.51,113.69,22200.0,94.8632,94.8882,94.713,94.8632,22200.0
2015-01-09 13:50:00,113.7,113.92,113.7,113.83,18200.0,94.8716,95.0551,94.8716,94.98,18200.0
2015-01-09 14:00:00,113.83,113.84,113.6,113.65,28000.0,94.98,94.9884,94.7881,94.8298,28000.0
2015-01-09 14:10:00,113.61,113.68,113.52,113.57,26000.0,94.7965,94.8549,94.7214,94.7631,26000.0
2015-01-09 14:20:00,113.56,113.63,113.51,113.57,19000.0,94.7547,94.8131,94.713,94.7631,19000.0
2015-01-09 14:30:00,113.55,113.58,113.35,113.57,42000.0,94.7464,94.7714,94.5795,94.7631,42000.0
2015-01-09 14:40:00,113.61,113.67,113.47,113.47,59800.0,94.7965,94.8465,94.6796,94.6796,59800.0
2015-01-09 14:50:00,113.47,113.47,113.36,113.44,20200.0,94.6796,94.6796,94.5879,94.6546,20200.0
2015-01-09 15:00:00,113.47,113.81,113.45,113.76,46800.0,94.6796,94.9633,94.663,94.9216,46800.0
2015-01-09 15:10:00,113.8,114.02,113.78,113.86,23200.0,94.955,95.1386,94.9383,95.0051,23200.0
2015-01-09 15:20:00,113.86,113.98,113.67,113.71,28000.0,95.0051,95.1052,94.8465,94.8799,28000.0
2015-01-09 15:30:00,113.76,113.8,113.61,113.67,25200.0,94.9216,94.955,94.7965,94.8465,25200.0
2015-01-09 15:40:00,113.73,113.85,113.57,113.72,57600.0,94.8966,94.9967,94.7631,94.8882,57600.0
2015-01-09 15:50:00,113.68,113.74,113.4,113.54,115200.0,94.8549,94.9049,94.6212,94.738,115200.0
2015-01-12 09:30:00,113.5,114.03,112.64,112.68,40200.0,94.7047,95.1469,93.9871,94.0205,40200.0
2015-01-12 09:40:00,112.78,112.97,112.58,112.7,17000.0,94.1039,94.2624,93.937,94.0371,17000.0
2015-01-12 09:50:00,112.64,112.78,112.42,112.76,29800.0,93.9871,94.1039,93.8035,94.0872,29800.0
2015-01-12 10:00:00,112.74,112.95,112.42,112.95,15200.0,94.0705,94.2457,93.8035,94.2457,15200.0
2015-01-12 10:10:00,112.9,113.18,112.81,113.18,36200.0,94.204,94.4377,94.1289,94.4377,36200.0
2015-01-12 10:20:00,113.21,113.41,113.0,113.27,58200.0,94.4627,94.6296,94.2875,94.5128,58200.0
2015-01-12 10:30:00,113.26,113.44,113.24,113.39,18400.0,94.5044,94.6546,94.4877,94.6129,18400.0
2015-01-12 10:40:00,113.33,113.51,113.33,113.39,35200.0,94.5628,94.713,94.5628,94.6129,35200.0
2015-01-12 10:50:00,113.31,113.49,113.28,113.46,12600.0,94.5461,94.6963,94.5211,94.6713,12600.0
2015-01-12 11:00:00,113.49,113.52,113.42,113.42,38800.0,94.6963,94.7214,94.6379,94.6379,38800.0
2015-01-12 11:10:00,113.46,113.62,113.41,113.58,32600.0,94.6713,94.8048,94.6296,94.7714,32600.0
2015-01-12 11:20:00,113.54,113.55,113.32,113.38,22000.0,94.738,94.7464,94.5545,94.6045,22000.0
2015-01-12 11:30:00,113.38,113.58,113.31,113.54,21800.0,94.6045,94.7714,94.5461,94.738,21800.0
2015-01-12 11:40:00,113.53,113.53,113.08,113.08,12200.0,94.7297,94.7297,94.3542,94.3542,12200.0
2015-01-12 11:50:00,113.05,113.28,112.92,113.28,28400.0,94.3292,94.5211,94.2207,94.5211,28400.0
2015-01-12 12:00:00,113.28,113.6,113.27,113.27,23400.0,94.5211,94.7881,94.5128,94.5128,23400.0
2015-01-12 12:10:00,113.23,113.28,113.02,113.14,12800.0,94.4794,94.5211,94.3042,94.4043,12800.0
2015-01-12 12:20:00,113.19,113.33,113.1,113.23,8400.0,94.446,94.5628,94.3709,94.4794,8400.0
2015-01-12 12:30:00,113.27,113.39,113.24,113.34,10000.0,94.5128,94.6129,94.4877,94.5712,10000.0
2015-01-12 12:40:00,113.32,113.32,113.13,113.17,10600.0,94.5545,94.5545,94.3959,94.4293,10600.0
2015-01-12 12:50:00,113.12,113.23,113.08,113.12,10400.0,94.3876,94.4794,94.3542,94.3876,10400.0
2015-01-12 13:00:00,113.14,113.31,113.13,113.22,17600.0,94.4043,94.5461,94.3959,94.471,17600.0
2015-01-12 13:10:00,113.29,113.3,113.16,113.16,8600.0,94.5294,94.5378,94.421,94.421,8600.0
2015-01-12 13:20:00,113.11,113.15,112.97,113.13,33200.0,94.3793,94.4126,94.2624,94.3959,33200.0
2015-01-12 13:30:00,113.14,113.24,113.14,113.24,12600.0,94.4043,94.4877,94.4043,94.4877,12600.0
2015-01-12 13:40:00,113.17,113.24,113.14,113.18,21000.0,94.4293,94.4877,94.4043,94.4377,21000.0
2015-01-12 13:50:00,113.2,113.29,113.14,113.28,14600.0,94.4543,94.5294,94.4043,94.5211,14600.0
2015-01-12 14:00:00,113.3,113.41,113.28,113.33,16000.0,94.5378,94.6296,94.5211,94.5628,16000.0
2015-01-12 14:10:00,113.33,113.42,113.14,113.17,22000.0,94.5628,94.6379,94.4043,94.4293,22000.0
2015-01-12 14:20:00,113.13,113.16,112.95,113.05,15000.0,94.3959,94.421,94.2457,94.3292,15000.0
2015-01-12 14:30:00,113.0,113.01,112.8,112.82,21600.0,94.2875,94.2958,94.1206,94.1373,21600.0
2015-01-12 14:40:00,112.82,112.97,112.82,112.97,20200.0,94.1373,94.2624,94.1373,94.2624,20200.0
2015-01-12 14:50:00,113.0,113.19,112.99,113.18,34400.0,94.2875,94.446,94.2791,94.4377,34400.0
2015-01-12 15:00:00,113.23,113.32,113.17,113.21,24800.0,94.4794,94.5545,94.4293,94.4627,24800.0
2015-01-12 15:10:00,113.19,113.25,113.08,113.16,15800.0,94.446,94.4961,94.3542,94.421,15800.0
2015-01-12 15:20:00,113.14,113.25,113.0,113.07,25600.0,94.4043,94.4961,94.2875,94.3459,25600.0
2015-01-12 15:30:00,113.1,113.14,112.86,113.11,32600.0,94.3709,94.4043,94.1707,94.3793,32600.0
2015-01-12 15:40:00,113.14,113.5,113.11,113.36,71800.0,94.4043,94.7047,94.3793,94.5879,71800.0
2015-01-12 15:50:00,113.39,113.41,113.06,113.17,100800.0,94.6129,94.6296,94.3375,94.4293,100800.0
2015-01-13 09:30:00,113.71,114.42,113.61,114.09,16200.0,94.8799,95.4723,94.7965,95.197,16200.0
2015-01-13 09:40:00,114.1,114.98,114.1,114.96,56800.0,95.2053,95.9396,95.2053,95.9229,56800.0
2015-01-13 09:50:00,114.98,115.1,114.8,114.95,41200.0,95.9396,96.0397,95.7894,95.9146,41200.0
2015-01-13 10:00:00,114.95,115.12,114.73,114.78,52000.0,95.9146,96.0564,95.731,95.7727,52000.0
2015-01-13 10:10:00,114.76,114.78,114.39,114.39,45000.0,95.756,95.7727,95.4473,95.4473,45000.0
2015-01-13 10:20:00,114.39,114.76,114.38,114.67,37000.0,95.4473,95.756,95.4389,95.6809,37000.0
2015-01-13 10:30:00,114.65,114.65,114.51,114.51,24800.0,95.6642,95.6642,95.5474,95.5474,24800.0
2015-01-13 10:40:00,114.52,114.64,114.52,114.61,20600.0,95.5558,95.6559,95.5558,95.6309,20600.0
2015-01-13 10:50:00,114.58,114.69,114.42,114.48,22800.0,95.6058,95.6976,95.4723,95.5224,22800.0
2015-01-13 11:00:00,114.46,114.49,114.36,114.45,22400.0,95.5057,95.5307,95.4223,95.4974,22400.0
2015-01-13 11:10:00,114.46,114.57,114.45,114.51,17200.0,95.5057,95.5975,95.4974,95.5474,17200.0
2015-01-13 11:20:00,114.51,114.52,114.33,114.41,19000.0,95.5474,95.5558,95.3972,95.464,19000.0
2015-01-13 11:30:00,114.43,114.48,114.27,114.32,15000.0,95.4807,95.5224,95.3472,95.3889,15000.0
2015-01-13 11:40:00,114.3,114.42,114.17,114.42,18200.0,95.3722,95.4723,95.2637,95.4723,18200.0
2015-01-13 11:50:00,114.42,114.42,114.13,114.21,13600.0,95.4723,95.4723,95.2303,95.2971,13600.0
2015-01-13 12:00:00,114.2,114.31,114.07,114.17,18800.0,95.2888,95.3805,95.1803,95.2637,18800.0
2015-01-13 12:10:00,114.14,114.16,113.92,113.92,10400.0,95.2387,95.2554,95.0551,95.0551,10400.0
2015-01-13 12:20:00,113.9,113.91,113.69,113.79,21200.0,95.0384,95.0468,94.8632,94.9466,21200.0
2015-01-13 12:30:00,113.75,113.8,113.66,113.7,16200.0,94.9133,94.955,94.8382,94.8716,16200.0
2015-01-13 12:40:00,113.65,113.73,113.51,113.73,10800.0,94.8298,94.8966,94.713,94.8966,10800.0
2015-01-13 12:50:00,113.78,113.91,113.75,113.91,13600.0,94.9383,95.0468,94.9133,95.0468,13600.0
2015-01-13 13:00:00,113.91,113.95,113.82,113.86,12400.0,95.0468,95.0802,94.9717,95.0051,12400.0
2015-01-13 13:10:00,113.86,113.9,113.78,113.82,17400.0,95.0051,95.0384,94.9383,94.9717,17400.0
2015-01-13 13:20:00,113.78,113.78,113.22,113.23,13800.0,94.9383,94.9383,94.471,94.4794,13800.0
2015-01-13 13:30:00,113.21,113.23,113.04,113.1,21200.0,94.4627,94.4794,94.3208,94.3709,21200.0
2015-01-13 13:40:00,113.07,113.2,112.97,113.04,30000.0,94.3459,94.4543,94.2624,94.3208,30000.0
2015-01-13 13:50:00,113.01,113.01,112.42,112.75,20800.0,94.2958,94.2958,93.8035,94.0789,20800.0
2015-01-13 14:00:00,112.71,112.74,112.31,112.46,37600.0,94.0455,94.0705,93.7117,93.8369,37600.0
2015-01-13 14:10:00,112.44,112.59,112.24,112.44,35400.0,93.8202,93.9454,93.6533,93.8202,35400.0
2015-01-13 14:20:00,112.43,112.78,112.38,112.75,75800.0,93.8119,94.1039,93.7701,94.0789,75800.0
2015-01-13 14:30:00,112.78,113.22,112.78,113.04,24800.0,94.1039,94.471,94.1039,94.3208,24800.0
2015-01-13 14:40:00,113.11,113.39,113.07,113.36,34000.0,94.3793,94.6129,94.3459,94.5879,34000.0
2015-01-13 14:50:00,113.33,113.49,112.86,112.86,44800.0,94.5628,94.6963,94.1707,94.1707,44800.0
2015-01-13 15:00:00,112.88,112.91,112.72,112.77,36000.0,94.1873,94.2124,94.0538,94.0956,36000.0
2015-01-13 15:10:00,112.79,113.42,112.79,113.31,41600.0,94.1122,94.6379,94.1122,94.5461,41600.0
2015-01-13 15:20:00,113.32,113.45,113.1,113.11,36600.0,94.5545,94.663,94.3709,94.3793,36600.0
2015-01-13 15:30:00,113.11,113.8,113.11,113.72,42800.0,94.3793,94.955,94.3793,94.8882,42800.0
2015-01-13 15:40:00,113.74,113.84,113.45,113.57,38000.0,94.9049,94.9884,94.663,94.7631,38000.0
2015-01-13 15:50:00,113.57,113.6,113.36,113.51,108400.0,94.7631,94.7881,94.5879,94.713,108400.0
2015-01-14 09:30:00,112.16,112.88,111.86,111.96,83000.0,93.5866,94.1873,93.3363,93.4197,83000.0
2015-01-14 09:40:00,111.98,112.46,111.93,112.36,138200.0,93.4364,93.8369,93.3947,93.7535,138200.0
2015-01-14 09:50:00,112.36,112.36,111.55,111.55,85200.0,93.7535,93.7535,93.0776,93.0776,85200.0
2015-01-14 10:00:00,111.51,112.3,111.32,112.23,70000.0,93.0442,93.7034,92.8857,93.645,70000.0
2015-01-14 10:10:00,112.31,112.38,112.13,112.28,69000.0,93.7117,93.7701,93.5615,93.6867,69000.0
2015-01-14 10:20:00,112.33,112.49,112.28,112.42,42200.0,93.7284,93.8619,93.6867,93.8035,42200.0
2015-01-14 10:30:00,112.4,112.63,112.2,112.32,76400.0,93.7868,93.9787,93.6199,93.7201,76400.0
2015-01-14 10:40:00,112.28,112.64,112.28,112.53,23600.0,93.6867,93.9871,93.6867,93.8953,23600.0
2015-01-14 10:50:00,112.57,112.7,112.51,112.7,17200.0,93.9287,94.0371,93.8786,94.0371,17200.0
2015-01-14 11:00:00,112.69,112.69,112.06,112.14,29000.0,94.0288,94.0288,93.5031,93.5699,29000.0
2015-01-14 11:10:00,112.14,112.39,112.08,112.2,21400.0,93.5699,93.7785,93.5198,93.6199,21400.0
2015-01-14 11:20:00,112.24,112.55,112.24,112.48,34200.0,93.6533,93.912,93.6533,93.8536,34200.0
2015-01-14 11:30:00,112.52,112.61,112.36,112.55,41600.0,93.887,93.9621,93.7535,93.912,41600.0
2015-01-14 11:40:00,112.58,112.73,112.51,112.73,33000.0,93.937,94.0622,93.8786,94.0622,33000.0
2015-01-14 11:50:00,112.77,112.84,112.33,112.34,30600.0,94.0956,94.154,93.7284,93.7368,30600.0
2015-01-14 12:00:00,112.39,112.44,112.17,112.24,32000.0,93.7785,93.8202,93.5949,93.6533,32000.0
2015-01-14 12:10:00,112.24,112.25,112.14,112.2,59600.0,93.6533,93.6617,93.5699,93.6199,59600.0
2015-01-14 12:20:00,112.19,112.39,112.19,112.28,19200.0,93.6116,93.7785,93.6116,93.6867,19200.0
2015-01-14 12:30:00,112.25,112.33,112.15,112.32,20000.0,93.6617,93.7284,93.5782,93.7201,20000.0
2015-01-14 12:40:00,112.32,112.34,111.82,111.85,50200.0,93.7201,93.7368,93.3029,93.3279,50200.0
2015-01-14 12:50:00,111.89,111.89,111.58,111.72,38600.0,93.3613,93.3613,93.1026,93.2194,38600.0
2015-01-14 13:00:00,111.7,111.85,111.48,111.57,56000.0,93.2027,93.3279,93.0192,93.0943,56000.0
2015-01-14 13:10:00,111.57,111.81,111.5,111.76,32000.0,93.0943,93.2945,93.0359,93.2528,32000.0
2015-01-14 13:20:00,111.81,111.81,111.55,111.66,36200.0,93.2945,93.2945,93.0776,93.1694,36200.0
2015-01-14 13:30:00,111.6,111.64,111.55,111.58,24200.0,93.1193,93.1527,93.0776,93.1026,24200.0
2015-01-14 13:40:00,111.56,111.59,111.36,111.51,42400.0,93.0859,93.111,92.919,93.0442,42400.0
2015-01-14 13:50:00,111.5,111.5,111.28,111.41,78000.0,93.0359,93.0359,92.8523,92.9608,78000.0
2015-01-14 14:00:00,111.4,111.88,111.27,111.87,37600.0,92.9524,93.3529,92.844,93.3446,37600.0
2015-01-14 14:10:00,111.9,112.3,111.9,112.22,43400.0,93.3696,93.7034,93.3696,93.6366,43400.0
2015-01-14 14:20:00,112.24,112.57,112.15,112.57,48800.0,93.6533,93.9287,93.5782,93.9287,48800.0
2015-01-14 14:30:00,112.52,112.82,112.52,112.77,31400.0,93.887,94.1373,93.887,94.0956,31400.0
2015-01-14 14:40:00,112.78,112.97,112.71,112.85,52800.0,94.1039,94.2624,94.0455,94.1623,52800.0
2015-01-14 14:50:00,112.8,112.85,112.6,112.84,41800.0,94.1206,94.1623,93.9537,94.154,41800.0
2015-01-14 15:00:00,112.78,113.19,112.76,113.11,35200.0,94.1039,94.446,94.0872,94.3793,35200.0
2015-01-14 15:10:00,113.11,113.52,112.86,113.45,71200.0,94.3793,94.7214,94.1707,94.663,71200.0
2015-01-14 15:20:00,113.45,113.46,112.94,113.13,64000.0,94.663,94.6713,94.2374,94.3959,64000.0
2015-01-14 15:30:00,113.17,113.29,112.83,113.03,53400.0,94.4293,94.5294,94.1456,94.3125,53400.0
2015-01-14 15:40:00,113.03,113.44,113.03,113.4,74600.0,94.3125,94.6546,94.3125,94.6212,74600.0
2015-01-14 15:50:00,113.42,113.49,113.31,113.41,164600.0,94.6379,94.6963,94.5461,94.6296,164600.0
2015-01-15 09:30:00,114.56,116.99,114.13,114.8,235000.0,95.5891,97.6167,95.2303,95.7894,235000.0
2015-01-15 09:40:00,114.85,115.61,114.24,114.53,199000.0,95.8311,96.4653,95.3221,95.5641,199000.0
2015-01-15 09:50:00,114.39,114.5,113.03,113.76,175200.0,95.4473,95.5391,94.3125,94.9216,175200.0
2015-01-15 10:00:00,113.78,114.18,113.26,113.61,138800.0,94.9383,95.2721,94.5044,94.7965,138800.0
2015-01-15 10:10:00,113.54,114.54,113.04,114.46,153800.0,94.738,95.5724,94.3208,95.5057,153800.0
2015-01-15 10:20:00,114.51,114.52,113.78,114.28,50200.0,95.5474,95.5558,94.9383,95.3555,50200.0
2015-01-15 10:30:00,114.33,114.86,114.21,114.46,174400.0,95.3972,95.8395,95.2971,95.5057,174400.0
2015-01-15 10:40:00,114.45,114.46,114.03,114.18,82200.0,95.4974,95.5057,95.1469,95.2721,82200.0
2015-01-15 10:50:00,114.19,114.42,113.97,114.11,24600.0,95.2804,95.4723,95.0968,95.2137,24600.0
2015-01-15 11:00:00,114.35,114.36,113.92,113.98,51200.0,95.4139,95.4223,95.0551,95.1052,51200.0
2015-01-15 11:10:00,114.01,114.36,113.97,114.08,39800.0,95.1302,95.4223,95.0968,95.1886,39800.0
2015-01-15 11:20:00,114.16,114.32,114.12,114.14,18600.0,95.2554,95.3889,95.222,95.2387,18600.0
2015-01-15 11:30:00,114.12,114.34,113.93,114.04,22400.0,95.222,95.4056,95.0635,95.1552,22400.0
2015-01-15 11:40:00,114.04,114.45,113.95,114.1,29200.0,95.1552,95.4974,95.0802,95.2053,29200.0
2015-01-15 11:50:00,114.1,114.24,113.95,114.06,17800.0,95.2053,95.3221,95.0802,95.1719,17800.0
2015-01-15 12:00:00,114.1,114.13,113.9,113.98,25800.0,95.2053,95.2303,95.0384,95.1052,25800.0
2015-01-15 12:10:00,113.92,113.94,113.76,113.91,15200.0,95.0551,95.0718,94.9216,95.0468,15200.0
2015-01-15 12:20:00,113.91,114.22,113.91,114.01,17400.0,95.0468,95.3054,95.0468,95.1302,17400.0
2015-01-15 12:30:00,113.91,114.01,113.85,113.96,109200.0,95.0468,95.1302,94.9967,95.0885,109200.0
2015-01-15 12:40:00,114.02,114.05,113.75,113.85,32800.0,95.1386,95.1636,94.9133,94.9967,32800.0
2015-01-15 12:50:00,113.83,114.0,113.75,114.0,17600.0,94.98,95.1219,94.9133,95.1219,17600.0
2015-01-15 13:00:00,113.97,114.14,113.86,113.86,23000.0,95.0968,95.2387,95.0051,95.0051,23000.0
2015-01-15 13:10:00,113.95,114.18,113.71,113.85,36400.0,95.0802,95.2721,94.8799,94.9967,36400.0
2015-01-15 13:20:00,113.76,113.85,113.25,113.25,35400.0,94.9216,94.9967,94.4961,94.4961,35400.0
2015-01-15 13:30:00,113.19,113.37,112.87,113.15,52800.0,94.446,94.5962,94.179,94.4126,52800.0
2015-01-15 13:40:00,113.15,113.15,112.5,112.67,42600.0,94.4126,94.4126,93.8703,94.0121,42600.0
2015-01-15 13:50:00,112.77,112.91,112.56,112.56,19600.0,94.0956,94.2124,93.9203,93.9203,19600.0
2015-01-15 14:00:00,112.58,112.81,112.57,112.81,44600.0,93.937,94.1289,93.9287,94.1289,44600.0
2015-01-15 14:10:00,112.83,113.03,112.39,113.03,50000.0,94.1456,94.3125,93.7785,94.3125,50000.0
2015-01-15 14:20:00,112.94,113.37,112.94,113.3,36400.0,94.2374,94.5962,94.2374,94.5378,36400.0
2015-01-15 14:30:00,113.29,113.64,113.18,113.3,30400.0,94.5294,94.8215,94.4377,94.5378,30400.0
2015-01-15 14:40:00,113.33,113.59,113.2,113.34,57600.0,94.5628,94.7798,94.4543,94.5712,57600.0
2015-01-15 14:50:00,113.31,113.94,113.31,113.86,42400.0,94.5461,95.0718,94.5461,95.0051,42400.0
2015-01-15 15:00:00,113.92,114.04,113.7,113.73,50200.0,95.0551,95.1552,94.8716,94.8966,50200.0
2015-01-15 15:10:00,113.7,113.72,113.33,113.62,37200.0,94.8716,94.8882,94.5628,94.8048,37200.0
2015-01-15 15:20:00,113.62,113.67,113.33,113.58,79400.0,94.8048,94.8465,94.5628,94.7714,79400.0
2015-01-15 15:30:00,113.62,113.63,113.29,113.46,66000.0,94.8048,94.8131,94.5294,94.6713,66000.0
2015-01-15 15:40:00,113.4,113.78,113.38,113.57,81200.0,94.6212,94.9383,94.6045,94.7631,81200.0
2015-01-15 15:50:00,113.55,113.55,113.0,113.09,161200.0,94.7464,94.7464,94.2875,94.3626,161200.0
2015-01-16 09:30:00,113.04,114.25,113.04,114.23,116200.0,94.3208,95.3305,94.3208,95.3138,116200.0
2015-01-16 09:40:00,114.11,114.2,113.42,113.48,27800.0,95.2137,95.2888,94.6379,94.688,27800.0
2015-01-16 09:50:00,113.54,113.69,113.16,113.28,35400.0,94.738,94.8632,94.421,94.5211,35400.0
2015-01-16 10:00:00,113.36,113.88,112.82,112.86,24200.0,94.5879,95.0217,94.1373,94.1707,24200.0
2015-01-16 10:10:00,112.89,112.94,112.53,112.92,39000.0,94.1957,94.2374,93.8953,94.2207,39000.0
2015-01-16 10:20:00,112.89,113.14,112.69,112.97,18200.0,94.1957,94.4043,94.0288,94.2624,18200.0
2015-01-16 10:30:00,112.96,113.26,112.93,113.08,27200.0,94.2541,94.5044,94.2291,94.3542,27200.0
2015-01-16 10:40:00,113.06,113.12,112.91,112.95,32800.0,94.3375,94.3876,94.2124,94.2457,32800.0
2015-01-16 10:50:00,112.94,113.39,112.93,113.39,63200.0,94.2374,94.6129,94.2291,94.6129,63200.0
2015-01-16 11:00:00,113.39,113.76,113.36,113.58,37200.0,94.6129,94.9216,94.5879,94.7714,37200.0
2015-01-16 11:10:00,113.57,113.6,113.14,113.3,65000.0,94.7631,94.7881,94.4043,94.5378,65000.0
2015-01-16 11:20:00,113.32,113.41,113.01,113.05,78400.0,94.5545,94.6296,94.2958,94.3292,78400.0
2015-01-16 11:30:00,113.06,113.6,113.05,113.6,24600.0,94.3375,94.7881,94.3292,94.7881,24600.0
2015-01-16 11:40:00,113.6,113.68,113.45,113.49,17400.0,94.7881,94.8549,94.663,94.6963,17400.0
2015-01-16 11:50:00,113.47,113.47,113.28,113.28,31200.0,94.6796,94.6796,94.5211,94.5211,31200.0
2015-01-16 12:00:00,113.33,113.61,113.31,113.41,17800.0,94.5628,94.7965,94.5461,94.6296,17800.0
2015-01-16 12:10:00,113.44,113.58,113.39,113.52,32400.0,94.6546,94.7714,94.6129,94.7214,32400.0
2015-01-16 12:20:00,113.52,113.54,113.37,113.49,15400.0,94.7214,94.738,94.5962,94.6963,15400.0
2015-01-16 12:30:00,113.49,113.6,113.49,113.58,11200.0,94.6963,94.7881,94.6963,94.7714,11200.0
2015-01-16 12:40:00,113.6,113.99,113.6,113.97,26800.0,94.7881,95.1135,94.7881,95.0968,26800.0
2015-01-16 12:50:00,113.93,114.23,113.92,114.08,13400.0,95.0635,95.3138,95.0551,95.1886,13400.0
2015-01-16 13:00:00,114.0,114.01,113.78,113.91,12400.0,95.1219,95.1302,94.9383,95.0468,12400.0
2015-01-16 13:10:00,113.88,113.89,113.75,113.83,12000.0,95.0217,95.0301,94.9133,94.98,12000.0
2015-01-16 13:20:00,113.86,113.9,113.72,113.78,12400.0,95.0051,95.0384,94.8882,94.9383,12400.0
2015-01-16 13:30:00,113.79,114.28,113.79,114.23,23200.0,94.9466,95.3555,94.9466,95.3138,23200.0
2015-01-16 13:40:00,114.2,114.22,114.07,114.22,11800.0,95.2888,95.3054,95.1803,95.3054,11800.0
2015-01-16 13:50:00,114.22,114.25,114.14,114.19,14800.0,95.3054,95.3305,95.2387,95.2804,14800.0
2015-01-16 14:00:00,114.18,114.21,114.11,114.13,32200.0,95.2721,95.2971,95.2137,95.2303,32200.0
2015-01-16 14:10:00,114.14,114.24,114.11,114.21,23600.0,95.2387,95.3221,95.2137,95.2971,23600.0
2015-01-16 14:20:00,114.14,114.21,114.03,114.16,19400.0,95.2387,95.2971,95.1469,95.2554,19400.0
2015-01-16 14:30:00,114.16,114.2,114.08,114.17,17400.0,95.2554,95.2888,95.1886,95.2637,17400.0
2015-01-16 14:40:00,114.18,114.36,114.15,114.36,22000.0,95.2721,95.4223,95.247,95.4223,22000.0
2015-01-16 14:50:00,114.36,114.58,114.36,114.58,35800.0,95.4223,95.6058,95.4223,95.6058,35800.0
2015-01-16 15:00:00,114.55,114.55,114.39,114.47,24200.0,95.5808,95.5808,95.4473,95.514,24200.0
2015-01-16 15:10:00,114.48,114.66,114.42,114.61,26400.0,95.5224,95.6726,95.4723,95.6309,26400.0
2015-01-16 15:20:00,114.61,114.89,114.61,114.83,27400.0,95.6309,95.8645,95.6309,95.8144,27400.0
2015-01-16 15:30:00,114.87,115.17,114.8,115.13,48400.0,95.8478,96.0981,95.7894,96.0647,48400.0
2015-01-16 15:40:00,115.15,115.24,114.97,115.2,88800.0,96.0814,96.1565,95.9312,96.1232,88800.0
2015-01-16 15:50:00,115.2,115.45,115.17,115.2,243600.0,96.1232,96.3318,96.0981,96.1232,243600.0
2015-01-20 09:30:00,115.55,116.0,114.98,115.53,59200.0,96.4152,96.7907,95.9396,96.3985,59200.0
2015-01-20 09:40:00,115.38,115.51,114.34,114.34,31000.0,96.2733,96.3818,95.4056,95.4056,31000.0
2015-01-20 09:50:00,114.35,114.35,113.88,113.94,39400.0,95.4139,95.4139,95.0217,95.0718,39400.0
2015-01-20 10:00:00,113.94,114.14,113.83,114.12,42400.0,95.0718,95.2387,94.98,95.222,42400.0
2015-01-20 10:10:00,114.06,114.19,113.79,113.87,47200.0,95.1719,95.2804,94.9466,95.0134,47200.0
2015-01-20 10:20:00,113.89,114.22,113.89,114.16,19600.0,95.0301,95.3054,95.0301,95.2554,19600.0
2015-01-20 10:30:00,114.11,114.11,113.82,113.83,23800.0,95.2137,95.2137,94.9717,94.98,23800.0
2015-01-20 10:40:00,113.78,113.92,113.61,113.89,46200.0,94.9383,95.0551,94.7965,95.0301,46200.0
2015-01-20 10:50:00,113.87,113.87,113.57,113.6,22800.0,95.0134,95.0134,94.7631,94.7881,22800.0
2015-01-20 11:00:00,113.58,113.61,113.31,113.43,21400.0,94.7714,94.7965,94.5461,94.6463,21400.0
2015-01-20 11:10:00,113.38,113.45,113.3,113.42,21000.0,94.6045,94.663,94.5378,94.6379,21000.0
2015-01-20 11:20:00,113.44,113.69,113.42,113.61,37200.0,94.6546,94.8632,94.6379,94.7965,37200.0
2015-01-20 11:30:00,113.6,113.77,113.55,113.58,12800.0,94.7881,94.93,94.7464,94.7714,12800.0
2015-01-20 11:40:00,113.51,113.51,113.11,113.19,23600.0,94.713,94.713,94.3793,94.446,23600.0
2015-01-20 11:50:00,113.13,113.25,113.13,113.24,13600.0,94.3959,94.4961,94.3959,94.4877,13600.0
2015-01-20 12:00:00,113.24,113.28,113.08,113.26,28800.0,94.4877,94.5211,94.3542,94.5044,28800.0
2015-01-20 12:10:00,113.25,113.39,113.23,113.31,13200.0,94.4961,94.6129,94.4794,94.5461,13200.0
2015-01-20 12:20:00,113.31,113.44,113.27,113.4,15000.0,94.5461,94.6546,94.5128,94.6212,15000.0
2015-01-20 12:30:00,113.45,113.49,113.28,113.45,17000.0,94.663,94.6963,94.5211,94.663,17000.0
2015-01-20 12:40:00,113.46,113.73,113.45,113.67,15800.0,94.6713,94.8966,94.663,94.8465,15800.0
2015-01-20 12:50:00,113.67,113.67,113.53,113.58,10200.0,94.8465,94.8465,94.7297,94.7714,10200.0
2015-01-20 13:00:00,113.54,113.59,113.35,113.38,12400.0,94.738,94.7798,94.5795,94.6045,12400.0
2015-01-20 13:10:00,113.39,113.56,113.34,113.56,15600.0,94.6129,94.7547,94.5712,94.7547,15600.0
2015-01-20 13:20:00,113.59,113.85,113.59,113.72,14600.0,94.7798,94.9967,94.7798,94.8882,14600.0
2015-01-20 13:30:00,113.7,113.81,113.56,113.62,20200.0,94.8716,94.9633,94.7547,94.8048,20200.0
2015-01-20 13:40:00,113.67,113.7,113.51,113.69,18800.0,94.8465,94.8716,94.713,94.8632,18800.0
2015-01-20 13:50:00,113.69,113.7,113.6,113.63,22800.0,94.8632,94.8716,94.7881,94.8131,22800.0
2015-01-20 14:00:00,113.62,113.89,113.62,113.89,14200.0,94.8048,95.0301,94.8048,95.0301,14200.0
2015-01-20 14:10:00,113.88,113.88,113.72,113.76,13200.0,95.0217,95.0217,94.8882,94.9216,13200.0
2015-01-20 14:20:00,113.78,113.81,113.69,113.75,15800.0,94.9383,94.9633,94.8632,94.9133,15800.0
2015-01-20 14:30:00,113.76,114.14,113.75,114.14,22600.0,94.9216,95.2387,94.9133,95.2387,22600.0
2015-01-20 14:40:00,114.12,114.29,114.11,114.23,37000.0,95.222,95.3638,95.2137,95.3138,37000.0
2015-01-20 14:50:00,114.22,114.24,114.16,114.2,25400.0,95.3054,95.3221,95.2554,95.2888,25400.0
2015-01-20 15:00:00,114.2,114.22,114.03,114.21,21800.0,95.2888,95.3054,95.1469,95.2971,21800.0
2015-01-20 15:10:00,114.2,114.28,114.09,114.27,17200.0,95.2888,95.3555,95.197,95.3472,17200.0
2015-01-20 15:20:00,114.29,114.31,114.17,114.2,24600.0,95.3638,95.3805,95.2637,95.2888,24600.0
2015-01-20 15:30:00,114.21,114.21,113.96,114.02,33000.0,95.2971,95.2971,95.0885,95.1386,33000.0
2015-01-20 15:40:00,114.03,114.19,113.95,113.98,43200.0,95.1469,95.2804,95.0802,95.1052,43200.0
2015-01-20 15:50:00,113.99,114.11,113.94,114.08,119200.0,95.1135,95.2137,95.0718,95.1886,119200.0
2015-01-21 09:30:00,113.74,113.8,113.11,113.8,28800.0,94.9049,94.955,94.3793,94.955,28800.0
2015-01-21 09:40:00,114.14,114.5,113.88,113.91,43200.0,95.2387,95.5391,95.0217,95.0468,43200.0
2015-01-21 09:50:00,113.98,114.45,113.98,114.37,44200.0,95.1052,95.4974,95.1052,95.4306,44200.0
2015-01-21 10:00:00,114.42,114.81,114.42,114.58,54000.0,95.4723,95.7977,95.4723,95.6058,54000.0
2015-01-21 10:10:00,114.55,114.7,114.36,114.69,54600.0,95.5808,95.706,95.4223,95.6976,54600.0
2015-01-21 10:20:00,114.67,114.81,114.5,114.63,44800.0,95.6809,95.7977,95.5391,95.6475,44800.0
2015-01-21 10:30:00,114.63,114.66,114.4,114.44,18200.0,95.6475,95.6726,95.4556,95.489,18200.0
2015-01-21 10:40:00,114.44,114.55,114.24,114.5,25600.0,95.489,95.5808,95.3221,95.5391,25600.0
2015-01-21 10:50:00,114.58,114.67,114.42,114.48,30400.0,95.6058,95.6809,95.4723,95.5224,30400.0
2015-01-21 11:00:00,114.51,114.6,114.14,114.23,25800.0,95.5474,95.6225,95.2387,95.3138,25800.0
2015-01-21 11:10:00,114.2,114.26,114.1,114.12,18000.0,95.2888,95.3388,95.2053,95.222,18000.0
2015-01-21 11:20:00,114.08,114.08,113.85,113.99,22000.0,95.1886,95.1886,94.9967,95.1135,22000.0
2015-01-21 11:30:00,114.0,114.01,113.78,113.86,39200.0,95.1219,95.1302,94.9383,95.0051,39200.0
2015-01-21 11:40:00,113.87,113.94,113.86,113.92,31200.0,95.0134,95.0718,95.0051,95.0551,31200.0
2015-01-21 11:50:00,113.92,114.0,113.89,113.89,48000.0,95.0551,95.1219,95.0301,95.0301,48000.0
2015-01-21 12:00:00,113.92,114.07,113.91,113.92,37200.0,95.0551,95.1803,95.0468,95.0551,37200.0
2015-01-21 12:10:00,113.92,114.09,113.89,114.03,14400.0,95.0551,95.197,95.0301,95.1469,14400.0
2015-01-21 12:20:00,114.0,114.07,113.98,114.05,18800.0,95.1219,95.1803,95.1052,95.1636,18800.0
2015-01-21 12:30:00,114.07,114.11,113.9,113.98,12600.0,95.1803,95.2137,95.0384,95.1052,12600.0
2015-01-21 12:40:00,114.0,114.17,114.0,114.14,31600.0,95.1219,95.2637,95.1219,95.2387,31600.0
2015-01-21 12:50:00,114.15,114.15,113.8,114.0,14200.0,95.247,95.247,94.955,95.1219,14200.0
2015-01-21 13:00:00,114.04,114.04,113.85,113.87,41600.0,95.1552,95.1552,94.9967,95.0134,41600.0
2015-01-21 13:10:00,113.87,113.89,113.81,113.81,8600.0,95.0134,95.0301,94.9633,94.9633,8600.0
2015-01-21 13:20:00,113.8,113.8,113.48,113.55,16400.0,94.955,94.955,94.688,94.7464,16400.0
2015-01-21 13:30:00,113.54,113.54,113.36,113.45,21800.0,94.738,94.738,94.5879,94.663,21800.0
2015-01-21 13:40:00,113.43,113.59,113.42,113.55,12800.0,94.6463,94.7798,94.6379,94.7464,12800.0
2015-01-21 13:50:00,113.6,113.61,113.36,113.36,20000.0,94.7881,94.7965,94.5879,94.5879,20000.0
2015-01-21 14:00:00,113.36,113.37,113.23,113.33,28800.0,94.5879,94.5962,94.4794,94.5628,28800.0
2015-01-21 14:10:00,113.29,113.48,113.19,113.45,8000.0,94.5294,94.688,94.446,94.663,8000.0
2015-01-21 14:20:00,113.49,113.66,113.46,113.6,14200.0,94.6963,94.8382,94.6713,94.7881,14200.0
2015-01-21 14:30:00,113.61,113.64,113.42,113.42,29800.0,94.7965,94.8215,94.6379,94.6379,29800.0
2015-01-21 14:40:00,113.42,113.57,113.41,113.57,44600.0,94.6379,94.7631,94.6296,94.7631,44600.0
2015-01-21 14:50:00,113.61,113.72,113.56,113.66,31600.0,94.7965,94.8882,94.7547,94.8382,31600.0
2015-01-21 15:00:00,113.7,113.74,113.64,113.64,23600.0,94.8716,94.9049,94.8215,94.8215,23600.0
2015-01-21 15:10:00,113.57,113.95,113.5,113.95,13400.0,94.7631,95.0802,94.7047,95.0802,13400.0
2015-01-21 15:20:00,113.98,114.04,113.89,113.89,19000.0,95.1052,95.1552,95.0301,95.0301,19000.0
2015-01-21 15:30:00,113.94,114.16,113.89,114.14,21400.0,95.0718,95.2554,95.0301,95.2387,21400.0
2015-01-21 15:40:00,114.14,114.23,114.07,114.19,27600.0,95.2387,95.3138,95.1803,95.2804,27600.0
2015-01-21 15:50:00,114.18,114.18,114.01,114.05,62000.0,95.2721,95.2721,95.1302,95.1636,62000.0
2015-01-22 09:30:00,114.36,114.61,114.02,114.06,32000.0,95.4223,95.6309,95.1386,95.1719,32000.0
2015-01-22 09:40:00,114.08,114.28,113.21,113.25,42200.0,95.1886,95.3555,94.4627,94.4961,42200.0
2015-01-22 09:50:00,113.25,113.63,113.16,113.52,26800.0,94.4961,94.8131,94.421,94.7214,26800.0
2015-01-22 10:00:00,113.52,113.98,113.52,113.82,20000.0,94.7214,95.1052,94.7214,94.9717,20000.0
2015-01-22 10:10:00,113.86,114.44,113.86,114.25,29800.0,95.0051,95.489,95.0051,95.3305,29800.0
2015-01-22 10:20:00,114.27,114.43,114.23,114.28,15200.0,95.3472,95.4807,95.3138,95.3555,15200.0
2015-01-22 10:30:00,114.2,114.29,114.12,114.21,26800.0,95.2888,95.3638,95.222,95.2971,26800.0
2015-01-22 10:40:00,114.23,114.57,114.17,114.52,10600.0,95.3138,95.5975,95.2637,95.5558,10600.0
2015-01-22 10:50:00,114.48,114.84,114.44,114.74,26800.0,95.5224,95.8228,95.489,95.7393,26800.0
2015-01-22 11:00:00,114.72,114.82,114.39,114.42,27000.0,95.7226,95.8061,95.4473,95.4723,27000.0
2015-01-22 11:10:00,114.44,114.44,114.31,114.32,31000.0,95.489,95.489,95.3805,95.3889,31000.0
2015-01-22 11:20:00,114.23,114.61,114.23,114.49,18000.0,95.3138,95.6309,95.3138,95.5307,18000.0
2015-01-22 11:30:00,114.51,114.66,114.29,114.42,35200.0,95.5474,95.6726,95.3638,95.4723,35200.0
2015-01-22 11:40:00,114.38,114.41,114.13,114.19,13200.0,95.4389,95.464,95.2303,95.2804,13200.0
2015-01-22 11:50:00,114.18,114.24,114.03,114.24,21400.0,95.2721,95.3221,95.1469,95.3221,21400.0
2015-01-22 12:00:00,114.32,114.39,114.27,114.27,8800.0,95.3889,95.4473,95.3472,95.3472,8800.0
2015-01-22 12:10:00,114.31,114.53,114.31,114.39,8800.0,95.3805,95.5641,95.3805,95.4473,8800.0
2015-01-22 12:20:00,114.36,114.54,114.36,114.5,3400.0,95.4223,95.5724,95.4223,95.5391,3400.0
2015-01-22 12:30:00,114.46,114.48,114.36,114.36,17800.0,95.5057,95.5224,95.4223,95.4223,17800.0
2015-01-22 12:40:00,114.37,114.44,114.32,114.44,8000.0,95.4306,95.489,95.3889,95.489,8000.0
2015-01-22 12:50:00,114.38,114.39,114.1,114.25,14200.0,95.4389,95.4473,95.2053,95.3305,14200.0
2015-01-22 13:00:00,114.25,114.48,114.21,114.35,9600.0,95.3305,95.5224,95.2971,95.4139,9600.0
2015-01-22 13:10:00,114.36,114.39,114.19,114.25,8400.0,95.4223,95.4473,95.2804,95.3305,8400.0
2015-01-22 13:20:00,114.21,114.38,114.17,114.24,16600.0,95.2971,95.4389,95.2637,95.3221,16600.0
2015-01-22 13:30:00,114.26,114.47,114.26,114.47,7800.0,95.3388,95.514,95.3388,95.514,7800.0
2015-01-22 13:40:00,114.42,114.74,114.42,114.74,19800.0,95.4723,95.7393,95.4723,95.7393,19800.0
2015-01-22 13:50:00,114.67,114.74,114.64,114.7,10400.0,95.6809,95.7393,95.6559,95.706,10400.0
2015-01-22 14:00:00,114.7,114.83,114.7,114.74,10000.0,95.706,95.8144,95.706,95.7393,10000.0
2015-01-22 14:10:00,114.77,114.91,114.73,114.89,7000.0,95.7644,95.8812,95.731,95.8645,7000.0
2015-01-22 14:20:00,114.86,114.89,114.8,114.88,13000.0,95.8395,95.8645,95.7894,95.8561,13000.0
2015-01-22 14:30:00,114.89,115.38,114.89,115.37,34600.0,95.8645,96.2733,95.8645,96.265,34600.0
2015-01-22 14:40:00,115.4,115.67,115.39,115.63,30400.0,96.29,96.5153,96.2817,96.4819,30400.0
2015-01-22 14:50:00,115.63,115.92,115.61,115.83,14000.0,96.4819,96.7239,96.4653,96.6488,14000.0
2015-01-22 15:00:00,115.88,115.98,115.72,115.77,25000.0,96.6905,96.774,96.557,96.5988,25000.0
2015-01-22 15:10:00,115.76,115.78,115.52,115.67,47000.0,96.5904,96.6071,96.3902,96.5153,47000.0
2015-01-22 15:20:00,115.7,115.73,115.45,115.66,53000.0,96.5404,96.5654,96.3318,96.507,53000.0
2015-01-22 15:30:00,115.7,115.72,115.49,115.57,41000.0,96.5404,96.557,96.3651,96.4319,41000.0
2015-01-22 15:40:00,115.57,115.57,115.44,115.54,32800.0,96.4319,96.4319,96.3234,96.4069,32800.0
2015-01-22 15:50:00,115.53,115.74,115.5,115.73,79400.0,96.3985,96.5737,96.3735,96.5654,79400.0
2015-01-23 09:30:00,115.5,115.5,114.86,114.91,39000.0,96.3735,96.3735,95.8395,95.8812,39000.0
2015-01-23 09:40:00,114.92,115.11,114.79,114.87,12000.0,95.8895,96.0481,95.781,95.8478,12000.0
2015-01-23 09:50:00,114.95,114.97,114.69,114.78,20200.0,95.9146,95.9312,95.6976,95.7727,20200.0
2015-01-23 10:00:00,114.69,114.96,114.6,114.67,37000.0,95.6976,95.9229,95.6225,95.6809,37000.0
2015-01-23 10:10:00,114.7,114.79,114.61,114.71,29400.0,95.706,95.781,95.6309,95.7143,29400.0
2015-01-23 10:20:00,114.71,114.8,114.43,114.67,18600.0,95.7143,95.7894,95.4807,95.6809,18600.0
2015-01-23 10:30:00,114.62,114.76,114.52,114.54,19200.0,95.6392,95.756,95.5558,95.5724,19200.0
2015-01-23 10:40:00,114.51,114.54,114.41,114.43,14600.0,95.5474,95.5724,95.464,95.4807,14600.0
2015-01-23 10:50:00,114.45,114.95,114.39,114.85,18000.0,95.4974,95.9146,95.4473,95.8311,18000.0
2015-01-23 11:00:00,114.77,114.82,114.66,114.66,5800.0,95.7644,95.8061,95.6726,95.6726,5800.0
2015-01-23 11:10:00,114.66,114.72,114.52,114.57,20200.0,95.6726,95.7226,95.5558,95.5975,20200.0
2015-01-23 11:20:00,114.64,114.73,114.61,114.69,14000.0,95.6559,95.731,95.6309,95.6976,14000.0
2015-01-23 11:30:00,114.68,114.74,114.55,114.55,21000.0,95.6893,95.7393,95.5808,95.5808,21000.0
2015-01-23 11:40:00,114.56,114.61,114.42,114.56,21000.0,95.5891,95.6309,95.4723,95.5891,21000.0
2015-01-23 11:50:00,114.54,114.56,114.41,114.52,10000.0,95.5724,95.5891,95.464,95.5558,10000.0
2015-01-23 12:00:00,114.51,114.66,114.51,114.64,19000.0,95.5474,95.6726,95.5474,95.6559,19000.0
2015-01-23 12:10:00,114.64,114.83,114.58,114.58,14600.0,95.6559,95.8144,95.6058,95.6058,14600.0
2015-01-23 12:20:00,114.51,114.61,114.47,114.57,6400.0,95.5474,95.6309,95.514,95.5975,6400.0
2015-01-23 12:30:00,114.61,114.77,114.6,114.71,10000.0,95.6309,95.7644,95.6225,95.7143,10000.0
2015-01-23 12:40:00,114.72,114.72,114.61,114.61,7800.0,95.7226,95.7226,95.6309,95.6309,7800.0
2015-01-23 12:50:00,114.6,114.68,114.51,114.57,9000.0,95.6225,95.6893,95.5474,95.5975,9000.0
2015-01-23 13:00:00,114.53,114.6,114.47,114.58,6000.0,95.5641,95.6225,95.514,95.6058,6000.0
2015-01-23 13:10:00,114.58,114.63,114.37,114.4,8200.0,95.6058,95.6475,95.4306,95.4556,8200.0
2015-01-23 13:20:00,114.42,114.5,114.4,114.43,8000.0,95.4723,95.5391,95.4556,95.4807,8000.0
2015-01-23 13:30:00,114.42,114.51,114.39,114.51,8400.0,95.4723,95.5474,95.4473,95.5474,8400.0
2015-01-23 13:40:00,114.5,114.6,114.48,114.55,21800.0,95.5391,95.6225,95.5224,95.5808,21800.0
2015-01-23 13:50:00,114.59,114.64,114.47,114.51,6600.0,95.6142,95.6559,95.514,95.5474,6600.0
2015-01-23 14:00:00,114.5,114.55,114.38,114.43,13600.0,95.5391,95.5808,95.4389,95.4807,13600.0
2015-01-23 14:10:00,114.41,114.42,114.32,114.36,9200.0,95.464,95.4723,95.3889,95.4223,9200.0
2015-01-23 14:20:00,114.39,114.52,114.37,114.51,6600.0,95.4473,95.5558,95.4306,95.5474,6600.0
2015-01-23 14:30:00,114.45,114.47,114.31,114.31,20400.0,95.4974,95.514,95.3805,95.3805,20400.0
2015-01-23 14:40:00,114.3,114.42,114.27,114.31,13400.0,95.3722,95.4723,95.3472,95.3805,13400.0
2015-01-23 14:50:00,114.28,114.41,114.28,114.38,15000.0,95.3555,95.464,95.3555,95.4389,15000.0
2015-01-23 15:00:00,114.36,114.36,114.22,114.3,41800.0,95.4223,95.4223,95.3054,95.3722,41800.0
2015-01-23 15:10:00,114.28,114.36,114.16,114.3,17000.0,95.3555,95.4223,95.2554,95.3722,17000.0
2015-01-23 15:20:00,114.28,114.36,114.24,114.27,16000.0,95.3555,95.4223,95.3221,95.3472,16000.0
2015-01-23 15:30:00,114.27,114.28,114.05,114.05,17000.0,95.3472,95.3555,95.1636,95.1636,17000.0
2015-01-23 15:40:00,114.05,114.15,114.01,114.08,29600.0,95.1636,95.247,95.1302,95.1886,29600.0
2015-01-23 15:50:00,114.08,114.08,113.89,113.92,63200.0,95.1886,95.1886,95.0301,95.0551,63200.0
2015-01-26 09:30:00,113.55,113.85,112.61,112.77,62800.0,94.7464,94.9967,93.9621,94.0956,62800.0
2015-01-26 09:40:00,112.67,113.02,112.62,112.71,35600.0,94.0121,94.3042,93.9704,94.0455,35600.0
2015-01-26 09:50:00,112.78,113.11,112.77,112.86,38600.0,94.1039,94.3793,94.0956,94.1707,38600.0
2015-01-26 10:00:00,113.02,113.5,112.94,113.4,26400.0,94.3042,94.7047,94.2374,94.6212,26400.0
2015-01-26 10:10:00,113.41,113.6,113.35,113.55,49800.0,94.6296,94.7881,94.5795,94.7464,49800.0
2015-01-26 10:20:00,113.57,113.74,113.5,113.67,14600.0,94.7631,94.9049,94.7047,94.8465,14600.0
2015-01-26 10:30:00,113.67,113.93,113.6,113.89,22200.0,94.8465,95.0635,94.7881,95.0301,22200.0
2015-01-26 10:40:00,113.91,114.08,113.78,113.85,30000.0,95.0468,95.1886,94.9383,94.9967,30000.0
2015-01-26 10:50:00,113.87,113.89,113.65,113.69,29200.0,95.0134,95.0301,94.8298,94.8632,29200.0
2015-01-26 11:00:00,113.73,113.73,113.58,113.64,37000.0,94.8966,94.8966,94.7714,94.8215,37000.0
2015-01-26 11:10:00,113.59,113.71,113.49,113.67,16600.0,94.7798,94.8799,94.6963,94.8465,16600.0
2015-01-26 11:20:00,113.7,113.83,113.41,113.48,19400.0,94.8716,94.98,94.6296,94.688,19400.0
2015-01-26 11:30:00,113.47,113.47,113.28,113.28,22800.0,94.6796,94.6796,94.5211,94.5211,22800.0
2015-01-26 11:40:00,113.29,113.39,113.27,113.32,17800.0,94.5294,94.6129,94.5128,94.5545,17800.0
2015-01-26 11:50:00,113.31,113.5,113.31,113.48,13600.0,94.5461,94.7047,94.5461,94.688,13600.0
2015-01-26 12:00:00,113.48,113.6,113.4,113.55,13600.0,94.688,94.7881,94.6212,94.7464,13600.0
2015-01-26 12:10:00,113.58,113.58,113.41,113.46,10400.0,94.7714,94.7714,94.6296,94.6713,10400.0
2015-01-26 12:20:00,113.53,113.53,113.3,113.3,11800.0,94.7297,94.7297,94.5378,94.5378,11800.0
2015-01-26 12:30:00,113.36,113.36,113.08,113.22,14200.0,94.5879,94.5879,94.3542,94.471,14200.0
2015-01-26 12:40:00,113.17,113.38,113.17,113.25,11800.0,94.4293,94.6045,94.4293,94.4961,11800.0
2015-01-26 12:50:00,113.24,113.34,113.23,113.28,15000.0,94.4877,94.5712,94.4794,94.5211,15000.0
2015-01-26 13:00:00,113.3,113.3,113.16,113.17,11400.0,94.5378,94.5378,94.421,94.4293,11400.0
2015-01-26 13:10:00,113.15,113.33,113.15,113.24,8000.0,94.4126,94.5628,94.4126,94.4877,8000.0
2015-01-26 13:20:00,113.23,113.3,113.21,113.26,10600.0,94.4794,94.5378,94.4627,94.5044,10600.0
2015-01-26 13:30:00,113.27,113.36,113.25,113.31,6000.0,94.5128,94.5879,94.4961,94.5461,6000.0
2015-01-26 13:40:00,113.33,113.6,113.32,113.6,19800.0,94.5628,94.7881,94.5545,94.7881,19800.0
2015-01-26 13:50:00,113.57,113.61,113.49,113.49,5200.0,94.7631,94.7965,94.6963,94.6963,5200.0
2015-01-26 14:00:00,113.57,113.7,113.53,113.7,15800.0,94.7631,94.8716,94.7297,94.8716,15800.0
2015-01-26 14:10:00,113.67,113.75,113.64,113.66,15000.0,94.8465,94.9133,94.8215,94.8382,15000.0
2015-01-26 14:20:00,113.64,113.82,113.64,113.82,11000.0,94.8215,94.9717,94.8215,94.9717,11000.0
2015-01-26 14:30:00,113.79,113.81,113.69,113.7,17200.0,94.9466,94.9633,94.8632,94.8716,17200.0
2015-01-26 14:40:00,113.7,113.76,113.45,113.45,17800.0,94.8716,94.9216,94.663,94.663,17800.0
2015-01-26 14:50:00,113.49,113.56,113.42,113.48,15400.0,94.6963,94.7547,94.6379,94.688,15400.0
2015-01-26 15:00:00,113.48,113.61,113.41,113.61,13400.0,94.688,94.7965,94.6296,94.7965,13400.0
2015-01-26 15:10:00,113.57,113.72,113.5,113.57,10400.0,94.7631,94.8882,94.7047,94.7631,10400.0
2015-01-26 15:20:00,113.58,113.66,113.56,113.6,16800.0,94.7714,94.8382,94.7547,94.7881,16800.0
2015-01-26 15:30:00,113.6,113.75,113.56,113.72,16800.0,94.7881,94.9133,94.7547,94.8882,16800.0
2015-01-26 15:40:00,113.74,113.79,113.64,113.76,20400.0,94.9049,94.9466,94.8215,94.9216,20400.0
2015-01-26 15:50:00,113.76,113.98,113.76,113.89,40200.0,94.9216,95.1052,94.9216,95.0301,40200.0
2015-01-27 09:30:00,113.0,113.26,112.83,113.26,16200.0,94.2875,94.5044,94.1456,94.5044,16200.0
2015-01-27 09:40:00,113.28,113.39,112.93,113.06,17000.0,94.5211,94.6129,94.2291,94.3375,17000.0
2015-01-27 09:50:00,113.01,113.02,112.84,112.99,17000.0,94.2958,94.3042,94.154,94.2791,17000.0
2015-01-27 10:00:00,112.99,113.45,112.94,113.28,31600.0,94.2791,94.663,94.2374,94.5211,31600.0
2015-01-27 10:10:00,113.27,113.48,113.0,113.03,49600.0,94.5128,94.688,94.2875,94.3125,49600.0
2015-01-27 10:20:00,113.06,113.1,112.86,112.93,28600.0,94.3375,94.3709,94.1707,94.2291,28600.0
2015-01-27 10:30:00,112.86,112.86,112.56,112.66,13800.0,94.1707,94.1707,93.9203,94.0038,13800.0
2015-01-27 10:40:00,112.67,112.67,112.38,112.38,24200.0,94.0121,94.0121,93.7701,93.7701,24200.0
2015-01-27 10:50:00,112.42,112.48,112.38,112.45,18800.0,93.8035,93.8536,93.7701,93.8285,18800.0
2015-01-27 11:00:00,112.48,112.49,112.19,112.38,57600.0,93.8536,93.8619,93.6116,93.7701,57600.0
2015-01-27 11:10:00,112.38,112.44,112.21,112.24,46200.0,93.7701,93.8202,93.6283,93.6533,46200.0
2015-01-27 11:20:00,112.29,112.33,112.13,112.29,40400.0,93.695,93.7284,93.5615,93.695,40400.0
2015-01-27 11:30:00,112.36,112.5,112.33,112.33,29400.0,93.7535,93.8703,93.7284,93.7284,29400.0
2015-01-27 11:40:00,112.36,112.62,112.33,112.58,18800.0,93.7535,93.9704,93.7284,93.937,18800.0
2015-01-27 11:50:00,112.61,112.68,112.35,112.35,28800.0,93.9621,94.0205,93.7451,93.7451,28800.0
2015-01-27 12:00:00,112.35,112.39,112.25,112.31,12800.0,93.7451,93.7785,93.6617,93.7117,12800.0
2015-01-27 12:10:00,112.34,112.35,112.2,112.26,77000.0,93.7368,93.7451,93.6199,93.67,77000.0
2015-01-27 12:20:00,112.22,112.42,112.22,112.41,68800.0,93.6366,93.8035,93.6366,93.7952,68800.0
2015-01-27 12:30:00,112.41,112.42,112.33,112.4,42600.0,93.7952,93.8035,93.7284,93.7868,42600.0
2015-01-27 12:40:00,112.41,112.49,112.38,112.4,16400.0,93.7952,93.8619,93.7701,93.7868,16400.0
2015-01-27 12:50:00,112.51,112.68,112.47,112.67,6600.0,93.8786,94.0205,93.8452,94.0121,6600.0
2015-01-27 13:00:00,112.77,112.88,112.69,112.88,12400.0,94.0956,94.1873,94.0288,94.1873,12400.0
2015-01-27 13:10:00,112.95,113.27,112.95,113.23,17400.0,94.2457,94.5128,94.2457,94.4794,17400.0
2015-01-27 13:20:00,113.23,113.5,113.23,113.5,10000.0,94.4794,94.7047,94.4794,94.7047,10000.0
2015-01-27 13:30:00,113.49,113.55,113.32,113.42,10600.0,94.6963,94.7464,94.5545,94.6379,10600.0
2015-01-27 13:40:00,113.45,113.49,113.21,113.26,11200.0,94.663,94.6963,94.4627,94.5044,11200.0
2015-01-27 13:50:00,113.23,113.24,113.14,113.22,6000.0,94.4794,94.4877,94.4043,94.471,6000.0
2015-01-27 14:00:00,113.21,113.32,113.17,113.28,10800.0,94.4627,94.5545,94.4293,94.5211,10800.0
2015-01-27 14:10:00,113.25,113.52,113.23,113.52,6200.0,94.4961,94.7214,94.4794,94.7214,6200.0
2015-01-27 14:20:00,113.52,113.74,113.48,113.67,10000.0,94.7214,94.9049,94.688,94.8465,10000.0
2015-01-27 14:30:00,113.69,113.79,113.65,113.79,13200.0,94.8632,94.9466,94.8298,94.9466,13200.0
2015-01-27 14:40:00,113.82,113.99,113.78,113.99,20400.0,94.9717,95.1135,94.9383,95.1135,20400.0
2015-01-27 14:50:00,113.99,114.02,113.59,113.61,14800.0,95.1135,95.1386,94.7798,94.7965,14800.0
2015-01-27 15:00:00,113.61,113.66,113.47,113.56,11200.0,94.7965,94.8382,94.6796,94.7547,11200.0
2015-01-27 15:10:00,113.6,113.62,113.33,113.33,28200.0,94.7881,94.8048,94.5628,94.5628,28200.0
2015-01-27 15:20:00,113.32,113.32,112.98,112.99,18200.0,94.5545,94.5545,94.2708,94.2791,18200.0
2015-01-27 15:30:00,112.97,113.23,112.97,113.0,22600.0,94.2624,94.4794,94.2624,94.2875,22600.0
2015-01-27 15:40:00,113.03,113.25,113.02,113.1,23200.0,94.3125,94.4961,94.3042,94.3709,23200.0
2015-01-27 15:50:00,113.11,113.15,112.95,113.01,53400.0,94.3793,94.4126,94.2457,94.2958,53400.0
2015-01-28 09:30:00,113.07,113.86,113.02,113.4,22000.0,94.3459,95.0051,94.3042,94.6212,22000.0
2015-01-28 09:40:00,113.33,113.49,113.03,113.14,36000.0,94.5628,94.6963,94.3125,94.4043,36000.0
2015-01-28 09:50:00,113.21,113.55,113.19,113.28,23000.0,94.4627,94.7464,94.446,94.5211,23000.0
2015-01-28 10:00:00,113.19,113.6,113.19,113.46,31200.0,94.446,94.7881,94.446,94.6713,31200.0
2015-01-28 10:10:00,113.45,113.46,112.97,112.97,13400.0,94.663,94.6713,94.2624,94.2624,13400.0
2015-01-28 10:20:00,113.05,113.14,112.89,112.89,34000.0,94.3292,94.4043,94.1957,94.1957,34000.0
2015-01-28 10:30:00,112.89,113.04,112.51,112.54,32200.0,94.1957,94.3208,93.8786,93.9036,32200.0
2015-01-28 10:40:00,112.54,112.64,112.24,112.33,23800.0,93.9036,93.9871,93.6533,93.7284,23800.0
2015-01-28 10:50:00,112.34,112.43,112.0,112.08,29400.0,93.7368,93.8119,93.4531,93.5198,29400.0
2015-01-28 11:00:00,112.05,112.34,112.05,112.31,12000.0,93.4948,93.7368,93.4948,93.7117,12000.0
2015-01-28 11:10:00,112.31,112.36,111.83,111.92,33800.0,93.7117,93.7535,93.3112,93.3863,33800.0
2015-01-28 11:20:00,111.92,112.02,111.81,112.0,34200.0,93.3863,93.4698,93.2945,93.4531,34200.0
2015-01-28 11:30:00,112.04,112.33,112.0,112.24,19000.0,93.4864,93.7284,93.4531,93.6533,19000.0
2015-01-28 11:40:00,112.21,112.64,112.19,112.58,20800.0,93.6283,93.9871,93.6116,93.937,20800.0
2015-01-28 11:50:00,112.54,112.64,112.33,112.38,49200.0,93.9036,93.9871,93.7284,93.7701,49200.0
2015-01-28 12:00:00,112.42,112.64,112.39,112.49,18400.0,93.8035,93.9871,93.7785,93.8619,18400.0
2015-01-28 12:10:00,112.45,112.61,112.31,112.58,25000.0,93.8285,93.9621,93.7117,93.937,25000.0
2015-01-28 12:20:00,112.57,112.67,112.45,112.49,37800.0,93.9287,94.0121,93.8285,93.8619,37800.0
2015-01-28 12:30:00,112.56,112.56,112.14,112.17,16200.0,93.9203,93.9203,93.5699,93.5949,16200.0
2015-01-28 12:40:00,112.19,112.31,112.13,112.28,18600.0,93.6116,93.7117,93.5615,93.6867,18600.0
2015-01-28 12:50:00,112.29,112.31,112.14,112.28,13200.0,93.695,93.7117,93.5699,93.6867,13200.0
2015-01-28 13:00:00,112.26,112.31,112.16,112.24,16000.0,93.67,93.7117,93.5866,93.6533,16000.0
2015-01-28 13:10:00,112.24,112.25,112.07,112.09,8400.0,93.6533,93.6617,93.5115,93.5282,8400.0
2015-01-28 13:20:00,112.11,112.22,112.05,112.05,10200.0,93.5449,93.6366,93.4948,93.4948,10200.0
2015-01-28 13:30:00,112.15,112.39,112.15,112.37,4400.0,93.5782,93.7785,93.5782,93.7618,4400.0
2015-01-28 13:40:00,112.34,112.36,112.18,112.23,11200.0,93.7368,93.7535,93.6033,93.645,11200.0
2015-01-28 13:50:00,112.28,112.36,112.1,112.11,7400.0,93.6867,93.7535,93.5365,93.5449,7400.0
2015-01-28 14:00:00,112.13,112.65,112.0,112.01,30800.0,93.5615,93.9954,93.4531,93.4614,30800.0
2015-01-28 14:10:00,112.02,112.1,111.83,112.08,18600.0,93.4698,93.5365,93.3112,93.5198,18600.0
2015-01-28 14:20:00,112.11,112.11,111.35,111.5,63400.0,93.5449,93.5449,92.9107,93.0359,63400.0
2015-01-28 14:30:00,111.5,111.63,111.15,111.53,22400.0,93.0359,93.1443,92.7438,93.0609,22400.0
2015-01-28 14:40:00,111.5,111.82,111.44,111.67,14400.0,93.0359,93.3029,92.9858,93.1777,14400.0
2015-01-28 14:50:00,111.62,111.92,111.61,111.7,12200.0,93.136,93.3863,93.1276,93.2027,12200.0
2015-01-28 15:00:00,111.7,111.92,111.5,111.64,26400.0,93.2027,93.3863,93.0359,93.1527,26400.0
2015-01-28 15:10:00,111.64,111.64,111.26,111.33,27000.0,93.1527,93.1527,92.8356,92.894,27000.0
2015-01-28 15:20:00,111.32,111.49,111.17,111.32,41200.0,92.8857,93.0275,92.7605,92.8857,41200.0
2015-01-28 15:30:00,111.35,111.36,110.99,111.01,24600.0,92.9107,92.919,92.6103,92.627,24600.0
2015-01-28 15:40:00,111.0,111.05,110.62,111.05,56400.0,92.6187,92.6604,92.3016,92.6604,56400.0
2015-01-28 15:50:00,111.0,111.08,110.86,110.89,120600.0,92.6187,92.6854,92.5018,92.5269,120600.0
2015-01-29 09:30:00,111.0,111.66,111.0,111.45,45000.0,92.6187,93.1694,92.6187,92.9941,45000.0
2015-01-29 09:40:00,111.4,111.64,110.91,111.01,22200.0,92.9524,93.1527,92.5436,92.627,22200.0
2015-01-29 09:50:00,110.98,111.73,110.93,111.73,13600.0,92.602,93.2278,92.5603,93.2278,13600.0
2015-01-29 10:00:00,111.63,111.77,111.29,111.44,27200.0,93.1443,93.2612,92.8606,92.9858,27200.0
2015-01-29 10:10:00,111.46,111.62,111.32,111.52,14400.0,93.0025,93.136,92.8857,93.0526,14400.0
2015-01-29 10:20:00,111.43,111.43,110.86,111.14,44600.0,92.9775,92.9775,92.5018,92.7355,44600.0
2015-01-29 10:30:00,111.14,111.3,110.66,110.81,17600.0,92.7355,92.869,92.335,92.4601,17600.0
2015-01-29 10:40:00,110.76,110.76,110.16,110.63,33000.0,92.4184,92.4184,91.9178,92.3099,33000.0
2015-01-29 10:50:00,110.57,110.68,110.37,110.59,29000.0,92.2599,92.3517,92.093,92.2766,29000.0
2015-01-29 11:00:00,110.65,110.65,110.36,110.5,30000.0,92.3266,92.3266,92.0846,92.2015,30000.0
2015-01-29 11:10:00,110.5,110.71,110.41,110.44,23800.0,92.2015,92.3767,92.1264,92.1514,23800.0
2015-01-29 11:20:00,110.47,110.84,110.45,110.75,20800.0,92.1764,92.4852,92.1597,92.4101,20800.0
2015-01-29 11:30:00,110.79,111.27,110.79,111.27,13800.0,92.4434,92.844,92.4434,92.844,13800.0
2015-01-29 11:40:00,111.29,111.3,111.11,111.22,12400.0,92.8606,92.869,92.7104,92.8022,12400.0
2015-01-29 11:50:00,111.26,111.4,111.21,111.25,10400.0,92.8356,92.9524,92.7939,92.8273,10400.0
2015-01-29 12:00:00,111.27,111.67,111.25,111.58,12600.0,92.844,93.1777,92.8273,93.1026,12600.0
2015-01-29 12:10:00,111.61,111.81,111.59,111.68,15800.0,93.1276,93.2945,93.111,93.1861,15800.0
2015-01-29 12:20:00,111.69,111.69,111.42,111.66,20400.0,93.1944,93.1944,92.9691,93.1694,20400.0
2015-01-29 12:30:00,111.6,111.69,111.36,111.42,13200.0,93.1193,93.1944,92.919,92.9691,13200.0
2015-01-29 12:40:00,111.44,111.47,111.17,111.41,22600.0,92.9858,93.0108,92.7605,92.9608,22600.0
2015-01-29 12:50:00,111.41,111.64,111.28,111.64,14000.0,92.9608,93.1527,92.8523,93.1527,14000.0
2015-01-29 13:00:00,111.57,111.61,111.32,111.32,11600.0,93.0943,93.1276,92.8857,92.8857,11600.0
2015-01-29 13:10:00,111.31,111.61,111.31,111.42,12600.0,92.8773,93.1276,92.8773,92.9691,12600.0
2015-01-29 13:20:00,111.46,111.78,111.46,111.78,10600.0,93.0025,93.2695,93.0025,93.2695,10600.0
2015-01-29 13:30:00,111.7,111.87,111.63,111.86,10400.0,93.2027,93.3446,93.1443,93.3363,10400.0
2015-01-29 13:40:00,111.94,112.13,111.8,112.11,15800.0,93.403,93.5615,93.2862,93.5449,15800.0
2015-01-29 13:50:00,112.13,112.25,111.98,111.98,25800.0,93.5615,93.6617,93.4364,93.4364,25800.0
2015-01-29 14:00:00,112.01,112.09,111.94,111.94,27000.0,93.4614,93.5282,93.403,93.403,27000.0
2015-01-29 14:10:00,111.94,112.13,111.89,111.94,18800.0,93.403,93.5615,93.3613,93.403,18800.0
2015-01-29 14:20:00,111.91,112.36,111.91,112.36,24800.0,93.378,93.7535,93.378,93.7535,24800.0
2015-01-29 14:30:00,112.36,112.49,112.26,112.33,45000.0,93.7535,93.8619,93.67,93.7284,45000.0
2015-01-29 14:40:00,112.31,112.41,112.3,112.33,32600.0,93.7117,93.7952,93.7034,93.7284,32600.0
2015-01-29 14:50:00,112.31,112.33,112.07,112.24,29600.0,93.7117,93.7284,93.5115,93.6533,29600.0
2015-01-29 15:00:00,112.21,112.44,112.12,112.44,13000.0,93.6283,93.8202,93.5532,93.8202,13000.0
2015-01-29 15:10:00,112.4,112.55,112.23,112.55,25000.0,93.7868,93.912,93.645,93.912,25000.0
2015-01-29 15:20:00,112.56,112.78,112.51,112.66,33000.0,93.9203,94.1039,93.8786,94.0038,33000.0
2015-01-29 15:30:00,112.69,112.93,112.66,112.92,50000.0,94.0288,94.2291,94.0038,94.2207,50000.0
2015-01-29 15:40:00,112.92,113.04,112.7,112.78,42600.0,94.2207,94.3208,94.0371,94.1039,42600.0
2015-01-29 15:50:00,112.76,112.83,112.69,112.81,86600.0,94.0872,94.1456,94.0288,94.1289,86600.0
2015-01-30 09:30:00,111.37,112.63,111.37,112.63,30400.0,92.9274,93.9787,92.9274,93.9787,30400.0
2015-01-30 09:40:00,112.63,112.79,112.28,112.28,20200.0,93.9787,94.1122,93.6867,93.6867,20200.0
2015-01-30 09:50:00,112.39,112.78,112.35,112.43,23400.0,93.7785,94.1039,93.7451,93.8119,23400.0
2015-01-30 10:00:00,112.43,112.58,112.16,112.2,36000.0,93.8119,93.937,93.5866,93.6199,36000.0
2015-01-30 10:10:00,112.17,112.38,112.02,112.14,26600.0,93.5949,93.7701,93.4698,93.5699,26600.0
2015-01-30 10:20:00,112.07,112.17,111.85,111.93,20200.0,93.5115,93.5949,93.3279,93.3947,20200.0
2015-01-30 10:30:00,111.91,111.91,111.52,111.86,25000.0,93.378,93.378,93.0526,93.3363,25000.0
2015-01-30 10:40:00,111.89,112.57,111.83,112.51,32800.0,93.3613,93.9287,93.3112,93.8786,32800.0
2015-01-30 10:50:00,112.48,112.48,111.78,111.99,28000.0,93.8536,93.8536,93.2695,93.4447,28000.0
2015-01-30 11:00:00,112.04,112.37,111.87,111.91,28800.0,93.4864,93.7618,93.3446,93.378,28800.0
2015-01-30 11:10:00,111.89,111.91,111.56,111.69,22000.0,93.3613,93.378,93.0859,93.1944,22000.0
2015-01-30 11:20:00,111.67,111.98,111.55,111.98,25400.0,93.1777,93.4364,93.0776,93.4364,25400.0
2015-01-30 11:30:00,111.89,112.07,111.89,112.01,21600.0,93.3613,93.5115,93.3613,93.4614,21600.0
2015-01-30 11:40:00,112.02,112.07,111.7,111.86,24600.0,93.4698,93.5115,93.2027,93.3363,24600.0
2015-01-30 11:50:00,111.78,111.95,111.56,111.95,23600.0,93.2695,93.4113,93.0859,93.4113,23600.0
2015-01-30 12:00:00,111.99,112.32,111.99,112.31,12000.0,93.4447,93.7201,93.4447,93.7117,12000.0
2015-01-30 12:10:00,112.39,112.64,112.32,112.54,16000.0,93.7785,93.9871,93.7201,93.9036,16000.0
2015-01-30 12:20:00,112.52,112.69,112.52,112.57,13600.0,93.887,94.0288,93.887,93.9287,13600.0
2015-01-30 12:30:00,112.64,112.64,112.36,112.41,11000.0,93.9871,93.9871,93.7535,93.7952,11000.0
2015-01-30 12:40:00,112.37,112.42,112.26,112.33,10000.0,93.7618,93.8035,93.67,93.7284,10000.0
2015-01-30 12:50:00,112.34,112.47,112.15,112.22,15600.0,93.7368,93.8452,93.5782,93.6366,15600.0
2015-01-30 13:00:00,112.24,112.36,112.16,112.18,9200.0,93.6533,93.7535,93.5866,93.6033,9200.0
2015-01-30 13:10:00,112.19,112.19,111.85,111.91,18600.0,93.6116,93.6116,93.3279,93.378,18600.0
2015-01-30 13:20:00,111.87,112.2,111.83,112.16,16600.0,93.3446,93.6199,93.3112,93.5866,16600.0
2015-01-30 13:30:00,112.14,112.33,112.08,112.29,23600.0,93.5699,93.7284,93.5198,93.695,23600.0
2015-01-30 13:40:00,112.26,112.5,112.17,112.5,17600.0,93.67,93.8703,93.5949,93.8703,17600.0
2015-01-30 13:50:00,112.52,112.59,112.38,112.44,18600.0,93.887,93.9454,93.7701,93.8202,18600.0
2015-01-30 14:00:00,112.45,112.55,112.36,112.53,23600.0,93.8285,93.912,93.7535,93.8953,23600.0
2015-01-30 14:10:00,112.51,112.6,112.28,112.6,19200.0,93.8786,93.9537,93.6867,93.9537,19200.0
2015-01-30 14:20:00,112.6,112.85,112.54,112.85,24600.0,93.9537,94.1623,93.9036,94.1623,24600.0
2015-01-30 14:30:00,112.95,113.03,112.78,112.84,30600.0,94.2457,94.3125,94.1039,94.154,30600.0
2015-01-30 14:40:00,112.85,112.96,112.57,112.63,39800.0,94.1623,94.2541,93.9287,93.9787,39800.0
2015-01-30 14:50:00,112.6,112.6,112.27,112.39,37600.0,93.9537,93.9537,93.6784,93.7785,37600.0
2015-01-30 15:00:00,112.41,112.55,111.97,112.13,25800.0,93.7952,93.912,93.428,93.5615,25800.0
2015-01-30 15:10:00,112.08,112.44,112.08,112.08,25800.0,93.5198,93.8202,93.5198,93.5198,25800.0
2015-01-30 15:20:00,112.1,112.17,111.75,112.1,64800.0,93.5365,93.5949,93.2445,93.5365,64800.0
2015-01-30 15:30:00,112.11,112.18,111.85,111.94,69200.0,93.5449,93.6033,93.3279,93.403,69200.0
2015-01-30 15:40:00,111.89,112.0,111.51,111.72,127200.0,93.3613,93.4531,93.0442,93.2194,127200.0
2015-01-30 15:50:00,111.74,111.85,111.46,111.57,264000.0,93.2361,93.3279,93.0025,93.0943,264000.0
2015-02-02 09:30:00,110.63,111.94,110.18,111.3,102200.0,92.3099,93.403,91.9345,92.869,102200.0
2015-02-02 09:40:00,111.32,111.36,110.95,111.3,36000.0,92.8857,92.919,92.5769,92.869,36000.0
2015-02-02 09:50:00,111.17,111.26,110.54,110.63,22400.0,92.7605,92.8356,92.2348,92.3099,22400.0
2015-02-02 10:00:00,110.64,110.69,110.23,110.38,42600.0,92.3183,92.36,91.9762,92.1013,42600.0
2015-02-02 10:10:00,110.35,110.6,110.25,110.54,29600.0,92.0763,92.2849,91.9929,92.2348,29600.0
2015-02-02 10:20:00,110.54,110.58,110.26,110.26,38600.0,92.2348,92.2682,92.0012,92.0012,38600.0
2015-02-02 10:30:00,110.3,110.36,109.94,110.35,37400.0,92.0346,92.0846,91.7342,92.0763,37400.0
2015-02-02 10:40:00,110.36,110.52,110.22,110.22,29000.0,92.0846,92.2182,91.9678,91.9678,29000.0
2015-02-02 10:50:00,110.17,110.54,110.14,110.36,29600.0,91.9261,92.2348,91.9011,92.0846,29600.0
2015-02-02 11:00:00,110.39,110.85,110.39,110.85,30400.0,92.1097,92.4935,92.1097,92.4935,30400.0
2015-02-02 11:10:00,110.86,111.11,110.83,110.91,27200.0,92.5018,92.7104,92.4768,92.5436,27200.0
2015-02-02 11:20:00,110.92,111.13,110.72,111.13,24600.0,92.5519,92.7271,92.385,92.7271,24600.0
2015-02-02 11:30:00,111.13,111.64,111.06,111.56,27800.0,92.7271,93.1527,92.6687,93.0859,27800.0
2015-02-02 11:40:00,111.54,111.64,111.36,111.48,26000.0,93.0692,93.1527,92.919,93.0192,26000.0
2015-02-02 11:50:00,111.47,111.54,111.22,111.27,24000.0,93.0108,93.0692,92.8022,92.844,24000.0
2015-02-02 12:00:00,111.25,111.32,110.86,110.99,17600.0,92.8273,92.8857,92.5018,92.6103,17600.0
2015-02-02 12:10:00,110.99,111.13,110.88,111.13,7000.0,92.6103,92.7271,92.5185,92.7271,7000.0
2015-02-02 12:20:00,111.14,111.14,110.8,110.95,14200.0,92.7355,92.7355,92.4518,92.5769,14200.0
2015-02-02 12:30:00,110.94,111.04,110.83,111.04,14000.0,92.5686,92.652,92.4768,92.652,14000.0
2015-02-02 12:40:00,111.07,111.16,110.64,110.64,34000.0,92.6771,92.7522,92.3183,92.3183,34000.0
2015-02-02 12:50:00,110.64,110.7,110.45,110.45,15200.0,92.3183,92.3683,92.1597,92.1597,15200.0
2015-02-02 13:00:00,110.37,110.52,110.27,110.44,13200.0,92.093,92.2182,92.0096,92.1514,13200.0
2015-02-02 13:10:00,110.55,110.62,110.38,110.38,19200.0,92.2432,92.3016,92.1013,92.1013,19200.0
2015-02-02 13:20:00,110.4,110.69,110.4,110.57,14000.0,92.118,92.36,92.118,92.2599,14000.0
2015-02-02 13:30:00,110.56,110.72,110.17,110.17,11600.0,92.2515,92.385,91.9261,91.9261,11600.0
2015-02-02 13:40:00,110.16,110.23,110.05,110.15,14000.0,91.9178,91.9762,91.826,91.9094,14000.0
2015-02-02 13:50:00,110.17,110.4,110.08,110.21,22200.0,91.9261,92.118,91.851,91.9595,22200.0
2015-02-02 14:00:00,110.22,110.64,110.16,110.51,20000.0,91.9678,92.3183,91.9178,92.2098,20000.0
2015-02-02 14:10:00,110.48,110.67,110.36,110.66,17800.0,92.1848,92.3433,92.0846,92.335,17800.0
2015-02-02 14:20:00,110.69,111.06,110.69,111.06,12000.0,92.36,92.6687,92.36,92.6687,12000.0
2015-02-02 14:30:00,111.08,111.12,110.78,110.8,18800.0,92.6854,92.7188,92.4351,92.4518,18800.0
2015-02-02 14:40:00,110.77,110.8,110.42,110.44,12400.0,92.4268,92.4518,92.1347,92.1514,12400.0
2015-02-02 14:50:00,110.45,110.8,110.45,110.63,21000.0,92.1597,92.4518,92.1597,92.3099,21000.0
2015-02-02 15:00:00,110.61,110.92,110.57,110.92,19400.0,92.2932,92.5519,92.2599,92.5519,19400.0
2015-02-02 15:10:00,110.92,111.22,110.88,111.08,33400.0,92.5519,92.8022,92.5185,92.6854,33400.0
2015-02-02 15:20:00,111.17,111.38,111.13,111.17,17600.0,92.7605,92.9357,92.7271,92.7605,17600.0
2015-02-02 15:30:00,111.17,111.75,111.14,111.73,48600.0,92.7605,93.2445,92.7355,93.2278,48600.0
2015-02-02 15:40:00,111.74,112.12,111.74,111.87,45600.0,93.2361,93.5532,93.2361,93.3446,45600.0
2015-02-02 15:50:00,111.92,111.96,111.73,111.88,117800.0,93.3863,93.4197,93.2278,93.3529,117800.0
2015-02-03 09:30:00,113.22,113.47,112.72,112.95,34600.0,94.471,94.6796,94.0538,94.2457,34600.0
2015-02-03 09:40:00,112.93,112.95,112.28,112.28,50000.0,94.2291,94.2457,93.6867,93.6867,50000.0
2015-02-03 09:50:00,112.31,112.84,112.31,112.84,23000.0,93.7117,94.154,93.7117,94.154,23000.0
2015-02-03 10:00:00,112.73,112.96,112.5,112.64,27600.0,94.0622,94.2541,93.8703,93.9871,27600.0
2015-02-03 10:10:00,112.5,112.67,112.35,112.56,20800.0,93.8703,94.0121,93.7451,93.9203,20800.0
2015-02-03 10:20:00,112.51,112.86,112.51,112.83,37400.0,93.8786,94.1707,93.8786,94.1456,37400.0
2015-02-03 10:30:00,112.85,112.85,112.57,112.64,60800.0,94.1623,94.1623,93.9287,93.9871,60800.0
2015-02-03 10:40:00,112.62,112.72,112.3,112.39,24800.0,93.9704,94.0538,93.7034,93.7785,24800.0
2015-02-03 10:50:00,112.37,112.37,111.98,111.98,23400.0,93.7618,93.7618,93.4364,93.4364,23400.0
2015-02-03 11:00:00,111.97,112.54,111.92,112.51,26600.0,93.428,93.9036,93.3863,93.8786,26600.0
2015-02-03 11:10:00,112.51,112.6,112.34,112.55,27600.0,93.8786,93.9537,93.7368,93.912,27600.0
2015-02-03 11:20:00,112.57,112.72,112.35,112.35,30600.0,93.9287,94.0538,93.7451,93.7451,30600.0
2015-02-03 11:30:00,112.33,112.73,112.33,112.7,30000.0,93.7284,94.0622,93.7284,94.0371,30000.0
2015-02-03 11:40:00,112.71,112.91,112.62,112.68,20200.0,94.0455,94.2124,93.9704,94.0205,20200.0
2015-02-03 11:50:00,112.7,112.71,112.45,112.47,15000.0,94.0371,94.0455,93.8285,93.8452,15000.0
2015-02-03 12:00:00,112.47,112.58,112.35,112.58,58400.0,93.8452,93.937,93.7451,93.937,58400.0
2015-02-03 12:10:00,112.6,112.74,112.57,112.58,22400.0,93.9537,94.0705,93.9287,93.937,22400.0
2015-02-03 12:20:00,112.58,112.75,112.54,112.64,8400.0,93.937,94.0789,93.9036,93.9871,8400.0
2015-02-03 12:30:00,112.61,112.63,112.42,112.54,8200.0,93.9621,93.9787,93.8035,93.9036,8200.0
2015-02-03 12:40:00,112.61,112.94,112.58,112.85,16800.0,93.9621,94.2374,93.937,94.1623,16800.0
2015-02-03 12:50:00,112.85,113.06,112.76,112.99,30000.0,94.1623,94.3375,94.0872,94.2791,30000.0
2015-02-03 13:00:00,112.99,113.04,112.89,113.0,9800.0,94.2791,94.3208,94.1957,94.2875,9800.0
2015-02-03 13:10:00,112.97,113.08,112.9,113.01,14000.0,94.2624,94.3542,94.204,94.2958,14000.0
2015-02-03 13:20:00,113.05,113.28,113.05,113.24,12000.0,94.3292,94.5211,94.3292,94.4877,12000.0
2015-02-03 13:30:00,113.25,113.44,113.25,113.26,11800.0,94.4961,94.6546,94.4961,94.5044,11800.0
2015-02-03 13:40:00,113.27,113.41,113.24,113.33,8800.0,94.5128,94.6296,94.4877,94.5628,8800.0
2015-02-03 13:50:00,113.32,113.88,113.32,113.73,28400.0,94.5545,95.0217,94.5545,94.8966,28400.0
2015-02-03 14:00:00,113.78,113.86,113.64,113.64,8200.0,94.9383,95.0051,94.8215,94.8215,8200.0
2015-02-03 14:10:00,113.63,113.64,113.47,113.59,14600.0,94.8131,94.8215,94.6796,94.7798,14600.0
2015-02-03 14:20:00,113.66,113.69,113.36,113.41,13600.0,94.8382,94.8632,94.5879,94.6296,13600.0
2015-02-03 14:30:00,113.42,113.5,113.28,113.44,13600.0,94.6379,94.7047,94.5211,94.6546,13600.0
2015-02-03 14:40:00,113.42,113.51,113.32,113.36,17600.0,94.6379,94.713,94.5545,94.5879,17600.0
2015-02-03 14:50:00,113.33,113.36,113.22,113.35,12800.0,94.5628,94.5879,94.471,94.5795,12800.0
2015-02-03 15:00:00,113.41,113.53,113.36,113.46,17000.0,94.6296,94.7297,94.5879,94.6713,17000.0
2015-02-03 15:10:00,113.48,113.53,113.27,113.38,28600.0,94.688,94.7297,94.5128,94.6045,28600.0
2015-02-03 15:20:00,113.37,113.62,113.37,113.49,34800.0,94.5962,94.8048,94.5962,94.6963,34800.0
2015-02-03 15:30:00,113.5,113.56,113.27,113.5,39800.0,94.7047,94.7547,94.5128,94.7047,39800.0
2015-02-03 15:40:00,113.51,113.53,113.4,113.42,35800.0,94.713,94.7297,94.6212,94.6379,35800.0
2015-02-03 15:50:00,113.44,113.51,113.38,113.38,104800.0,94.6546,94.713,94.6045,94.6045,104800.0
2015-02-04 09:30:00,113.3,113.42,112.51,112.51,59400.0,94.5378,94.6379,93.8786,93.8786,59400.0
2015-02-04 09:40:00,112.56,113.28,112.56,113.17,15800.0,93.9203,94.5211,93.9203,94.4293,15800.0
2015-02-04 09:50:00,113.05,113.57,113.05,113.41,32400.0,94.3292,94.7631,94.3292,94.6296,32400.0
2015-02-04 10:00:00,113.42,113.72,113.42,113.49,53600.0,94.6379,94.8882,94.6379,94.6963,53600.0
2015-02-04 10:10:00,113.44,113.65,113.28,113.42,23600.0,94.6546,94.8298,94.5211,94.6379,23600.0
2015-02-04 10:20:00,113.42,113.47,113.24,113.32,22800.0,94.6379,94.6796,94.4877,94.5545,22800.0
2015-02-04 10:30:00,113.29,113.33,113.1,113.29,18800.0,94.5294,94.5628,94.3709,94.5294,18800.0
2015-02-04 10:40:00,113.35,113.54,113.27,113.42,23000.0,94.5795,94.738,94.5128,94.6379,23000.0
2015-02-04 10:50:00,113.45,113.58,113.31,113.53,8200.0,94.663,94.7714,94.5461,94.7297,8200.0
2015-02-04 11:00:00,113.53,113.86,113.4,113.86,27800.0,94.7297,95.0051,94.6212,95.0051,27800.0
2015-02-04 11:10:00,113.79,113.93,113.58,113.75,19000.0,94.9466,95.0635,94.7714,94.9133,19000.0
2015-02-04 11:20:00,113.73,113.94,113.73,113.91,10600.0,94.8966,95.0718,94.8966,95.0468,10600.0
2015-02-04 11:30:00,113.93,114.07,113.93,114.01,13400.0,95.0635,95.1803,95.0635,95.1302,13400.0
2015-02-04 11:40:00,114.0,114.14,113.89,114.11,10800.0,95.1219,95.2387,95.0301,95.2137,10800.0
2015-02-04 11:50:00,114.1,114.1,113.86,113.92,6000.0,95.2053,95.2053,95.0051,95.0551,6000.0
2015-02-04 12:00:00,113.94,113.96,113.85,113.89,9800.0,95.0718,95.0885,94.9967,95.0301,9800.0
2015-02-04 12:10:00,113.85,113.89,113.74,113.74,27000.0,94.9967,95.0301,94.9049,94.9049,27000.0
2015-02-04 12:20:00,113.79,113.81,113.39,113.39,12600.0,94.9466,94.9633,94.6129,94.6129,12600.0
2015-02-04 12:30:00,113.39,113.48,113.36,113.36,9000.0,94.6129,94.688,94.5879,94.5879,9000.0
2015-02-04 12:40:00,113.37,113.37,113.24,113.34,7800.0,94.5962,94.5962,94.4877,94.5712,7800.0
2015-02-04 12:50:00,113.4,113.58,113.4,113.56,4800.0,94.6212,94.7714,94.6212,94.7547,4800.0
2015-02-04 13:00:00,113.55,113.72,113.48,113.72,8200.0,94.7464,94.8882,94.688,94.8882,8200.0
2015-02-04 13:10:00,113.69,113.76,113.65,113.75,5400.0,94.8632,94.9216,94.8298,94.9133,5400.0
2015-02-04 13:20:00,113.7,113.95,113.61,113.95,8400.0,94.8716,95.0802,94.7965,95.0802,8400.0
2015-02-04 13:30:00,113.95,114.05,113.92,114.01,12800.0,95.0802,95.1636,95.0551,95.1302,12800.0
2015-02-04 13:40:00,114.01,114.01,113.85,113.85,11200.0,95.1302,95.1302,94.9967,94.9967,11200.0
2015-02-04 13:50:00,113.86,113.86,113.66,113.74,8800.0,95.0051,95.0051,94.8382,94.9049,8800.0
2015-02-04 14:00:00,113.8,113.98,113.72,113.76,12400.0,94.955,95.1052,94.8882,94.9216,12400.0
2015-02-04 14:10:00,113.74,113.81,113.63,113.67,8800.0,94.9049,94.9633,94.8131,94.8465,8800.0
2015-02-04 14:20:00,113.71,113.89,113.69,113.83,10400.0,94.8799,95.0301,94.8632,94.98,10400.0
2015-02-04 14:30:00,113.83,113.98,113.67,113.98,10800.0,94.98,95.1052,94.8465,95.1052,10800.0
2015-02-04 14:40:00,113.95,114.1,113.89,114.1,11400.0,95.0802,95.2053,95.0301,95.2053,11400.0
2015-02-04 14:50:00,114.07,114.15,113.95,114.01,25200.0,95.1803,95.247,95.0802,95.1302,25200.0
2015-02-04 15:00:00,114.0,114.06,113.88,114.05,10000.0,95.1219,95.1719,95.0217,95.1636,10000.0
2015-02-04 15:10:00,114.05,114.26,113.96,114.18,14000.0,95.1636,95.3388,95.0885,95.2721,14000.0
2015-02-04 15:20:00,114.21,114.36,114.12,114.36,22600.0,95.2971,95.4223,95.222,95.4223,22600.0
2015-02-04 15:30:00,114.37,114.47,114.11,114.11,42000.0,95.4306,95.514,95.2137,95.2137,42000.0
2015-02-04 15:40:00,114.11,114.24,113.47,113.67,98000.0,95.2137,95.3221,94.6796,94.8465,98000.0
2015-02-04 15:50:00,113.61,113.7,113.42,113.69,84200.0,94.7965,94.8716,94.6379,94.8632,84200.0
2015-02-05 09:30:00,114.48,114.55,113.92,114.13,18400.0,95.5224,95.5808,95.0551,95.2303,18400.0
2015-02-05 09:40:00,114.16,114.91,114.16,114.89,11600.0,95.2554,95.8812,95.2554,95.8645,11600.0
2015-02-05 09:50:00,114.91,114.92,114.71,114.88,8600.0,95.8812,95.8895,95.7143,95.8561,8600.0
2015-02-05 10:00:00,114.92,115.0,114.73,114.75,26000.0,95.8895,95.9563,95.731,95.7477,26000.0
2015-02-05 10:10:00,114.73,115.0,114.71,114.88,16000.0,95.731,95.9563,95.7143,95.8561,16000.0
2015-02-05 10:20:00,114.89,115.14,114.86,115.13,15200.0,95.8645,96.0731,95.8395,96.0647,15200.0
2015-02-05 10:30:00,115.1,115.3,115.06,115.28,6000.0,96.0397,96.2066,96.0063,96.1899,6000.0
2015-02-05 10:40:00,115.32,115.61,115.3,115.58,15400.0,96.2233,96.4653,96.2066,96.4402,15400.0
2015-02-05 10:50:00,115.61,115.61,115.3,115.3,14400.0,96.4653,96.4653,96.2066,96.2066,14400.0
2015-02-05 11:00:00,115.32,115.32,115.11,115.13,7400.0,96.2233,96.2233,96.0481,96.0647,7400.0
2015-02-05 11:10:00,115.16,115.17,115.03,115.08,12600.0,96.0898,96.0981,95.9813,96.023,12600.0
2015-02-05 11:20:00,115.07,115.07,114.91,115.0,27000.0,96.0147,96.0147,95.8812,95.9563,27000.0
2015-02-05 11:30:00,115.0,115.01,114.84,114.92,36600.0,95.9563,95.9646,95.8228,95.8895,36600.0
2015-02-05 11:40:00,114.92,115.0,114.76,114.96,22200.0,95.8895,95.9563,95.756,95.9229,22200.0
2015-02-05 11:50:00,114.97,114.99,114.76,114.8,26400.0,95.9312,95.9479,95.756,95.7894,26400.0
2015-02-05 12:00:00,114.78,114.85,114.76,114.78,7600.0,95.7727,95.8311,95.756,95.7727,7600.0
2015-02-05 12:10:00,114.8,114.86,114.71,114.71,7200.0,95.7894,95.8395,95.7143,95.7143,7200.0
2015-02-05 12:20:00,114.67,114.67,114.61,114.64,9400.0,95.6809,95.6809,95.6309,95.6559,9400.0
2015-02-05 12:30:00,114.69,114.82,114.69,114.82,3600.0,95.6976,95.8061,95.6976,95.8061,3600.0
2015-02-05 12:40:00,114.81,114.93,114.81,114.85,7400.0,95.7977,95.8979,95.7977,95.8311,7400.0
2015-02-05 12:50:00,114.86,114.86,114.7,114.86,8400.0,95.8395,95.8395,95.706,95.8395,8400.0
2015-02-05 13:00:00,114.84,114.96,114.84,114.94,7800.0,95.8228,95.9229,95.8228,95.9062,7800.0
2015-02-05 13:10:00,114.92,115.13,114.91,115.11,13400.0,95.8895,96.0647,95.8812,96.0481,13400.0
2015-02-05 13:20:00,115.14,115.14,115.03,115.11,6800.0,96.0731,96.0731,95.9813,96.0481,6800.0
2015-02-05 13:30:00,115.05,115.11,114.95,114.97,7200.0,95.998,96.0481,95.9146,95.9312,7200.0
2015-02-05 13:40:00,115.0,115.0,114.89,115.0,19000.0,95.9563,95.9563,95.8645,95.9563,19000.0
2015-02-05 13:50:00,115.01,115.01,114.88,114.95,14400.0,95.9646,95.9646,95.8561,95.9146,14400.0
2015-02-05 14:00:00,114.96,115.05,114.86,115.05,10800.0,95.9229,95.998,95.8395,95.998,10800.0
2015-02-05 14:10:00,115.06,115.25,115.02,115.2,15000.0,96.0063,96.1649,95.973,96.1232,15000.0
2015-02-05 14:20:00,115.17,115.17,114.91,114.93,5600.0,96.0981,96.0981,95.8812,95.8979,5600.0
2015-02-05 14:30:00,114.95,114.97,114.75,114.75,17600.0,95.9146,95.9312,95.7477,95.7477,17600.0
2015-02-05 14:40:00,114.75,114.8,114.64,114.69,10800.0,95.7477,95.7894,95.6559,95.6976,10800.0
2015-02-05 14:50:00,114.68,114.82,114.68,114.78,14600.0,95.6893,95.8061,95.6893,95.7727,14600.0
2015-02-05 15:00:00,114.76,114.83,114.73,114.78,25600.0,95.756,95.8144,95.731,95.7727,25600.0
2015-02-05 15:10:00,114.75,114.79,114.69,114.78,18000.0,95.7477,95.781,95.6976,95.7727,18000.0
2015-02-05 15:20:00,114.77,114.98,114.75,114.97,21600.0,95.7644,95.9396,95.7477,95.9312,21600.0
2015-02-05 15:30:00,115.0,115.04,114.93,115.04,17600.0,95.9563,95.9897,95.8979,95.9897,17600.0
2015-02-05 15:40:00,115.03,115.11,114.95,114.99,32600.0,95.9813,96.0481,95.9146,95.9479,32600.0
2015-02-05 15:50:00,114.99,115.21,114.97,115.17,161400.0,95.9479,96.1315,95.9312,96.0981,161400.0
2015-02-06 09:30:00,115.09,115.29,114.82,115.25,36000.0,96.0314,96.1983,95.8061,96.1649,36000.0
2015-02-06 09:40:00,115.17,115.36,114.57,114.7,11600.0,96.0981,96.2567,95.5975,95.706,11600.0
2015-02-06 09:50:00,114.71,114.71,114.56,114.64,11800.0,95.7143,95.7143,95.5891,95.6559,11800.0
2015-02-06 10:00:00,114.75,114.95,114.72,114.91,14600.0,95.7477,95.9146,95.7226,95.8812,14600.0
2015-02-06 10:10:00,114.94,115.13,114.89,115.08,25400.0,95.9062,96.0647,95.8645,96.023,25400.0
2015-02-06 10:20:00,115.06,115.22,115.02,115.1,7000.0,96.0063,96.1398,95.973,96.0397,7000.0
2015-02-06 10:30:00,115.08,115.15,114.98,115.15,19000.0,96.023,96.0814,95.9396,96.0814,19000.0
2015-02-06 10:40:00,115.15,115.29,115.13,115.25,15000.0,96.0814,96.1983,96.0647,96.1649,15000.0
2015-02-06 10:50:00,115.26,115.46,115.26,115.44,23200.0,96.1732,96.3401,96.1732,96.3234,23200.0
2015-02-06 11:00:00,115.42,115.5,115.38,115.47,14200.0,96.3067,96.3735,96.2733,96.3484,14200.0
2015-02-06 11:10:00,115.48,115.54,115.41,115.46,17000.0,96.3568,96.4069,96.2984,96.3401,17000.0
2015-02-06 11:20:00,115.48,115.54,115.39,115.5,12600.0,96.3568,96.4069,96.2817,96.3735,12600.0
2015-02-06 11:30:00,115.5,115.61,115.47,115.58,15200.0,96.3735,96.4653,96.3484,96.4402,15200.0
2015-02-06 11:40:00,115.6,115.81,115.53,115.77,12200.0,96.4569,96.6321,96.3985,96.5988,12200.0
2015-02-06 11:50:00,115.74,115.89,115.69,115.87,44200.0,96.5737,96.6989,96.532,96.6822,44200.0
2015-02-06 12:00:00,115.89,115.91,115.76,115.81,14200.0,96.6989,96.7156,96.5904,96.6321,14200.0
2015-02-06 12:10:00,115.83,115.89,115.78,115.87,17400.0,96.6488,96.6989,96.6071,96.6822,17400.0
2015-02-06 12:20:00,115.89,115.97,115.86,115.86,16000.0,96.6989,96.7656,96.6739,96.6739,16000.0
2015-02-06 12:30:00,115.84,115.99,115.8,115.89,9200.0,96.6572,96.7823,96.6238,96.6989,9200.0
2015-02-06 12:40:00,115.91,115.92,115.64,115.68,54000.0,96.7156,96.7239,96.4903,96.5237,54000.0
2015-02-06 12:50:00,115.66,115.94,115.65,115.92,43800.0,96.507,96.7406,96.4986,96.7239,43800.0
2015-02-06 13:00:00,115.93,115.97,115.67,115.75,18000.0,96.7323,96.7656,96.5153,96.5821,18000.0
2015-02-06 13:10:00,115.74,115.77,115.42,115.57,11400.0,96.5737,96.5988,96.3067,96.4319,11400.0
2015-02-06 13:20:00,115.61,115.63,115.32,115.49,10200.0,96.4653,96.4819,96.2233,96.3651,10200.0
2015-02-06 13:30:00,115.49,115.57,115.37,115.47,9600.0,96.3651,96.4319,96.265,96.3484,9600.0
2015-02-06 13:40:00,115.48,115.76,115.48,115.64,6800.0,96.3568,96.5904,96.3568,96.4903,6800.0
2015-02-06 13:50:00,115.67,115.89,115.64,115.8,11200.0,96.5153,96.6989,96.4903,96.6238,11200.0
2015-02-06 14:00:00,115.78,115.86,115.64,115.7,12600.0,96.6071,96.6739,96.4903,96.5404,12600.0
2015-02-06 14:10:00,115.72,115.8,115.64,115.76,13000.0,96.557,96.6238,96.4903,96.5904,13000.0
2015-02-06 14:20:00,115.73,115.84,115.7,115.76,17800.0,96.5654,96.6572,96.5404,96.5904,17800.0
2015-02-06 14:30:00,115.77,116.0,115.7,115.96,28400.0,96.5988,96.7907,96.5404,96.7573,28400.0
2015-02-06 14:40:00,115.95,115.96,115.67,115.71,39800.0,96.749,96.7573,96.5153,96.5487,39800.0
2015-02-06 14:50:00,115.7,115.73,115.51,115.56,11000.0,96.5404,96.5654,96.3818,96.4235,11000.0
2015-02-06 15:00:00,115.55,115.55,115.11,115.28,25600.0,96.4152,96.4152,96.0481,96.1899,25600.0
2015-02-06 15:10:00,115.27,115.34,115.12,115.12,23800.0,96.1816,96.24,96.0564,96.0564,23800.0
2015-02-06 15:20:00,115.06,115.33,115.01,115.14,28000.0,96.0063,96.2316,95.9646,96.0731,28000.0
2015-02-06 15:30:00,115.09,115.28,115.02,115.26,18000.0,96.0314,96.1899,95.973,96.1732,18000.0
2015-02-06 15:40:00,115.23,115.23,115.05,115.11,32400.0,96.1482,96.1482,95.998,96.0481,32400.0
2015-02-06 15:50:00,115.16,115.43,115.1,115.42,106800.0,96.0898,96.3151,96.0397,96.3067,106800.0
2015-02-09 09:30:00,115.18,115.39,115.08,115.17,21400.0,96.1065,96.2817,96.023,96.0981,21400.0
2015-02-09 09:40:00,115.17,115.43,115.07,115.08,31600.0,96.0981,96.3151,96.0147,96.023,31600.0
2015-02-09 09:50:00,115.2,115.38,115.02,115.02,31800.0,96.1232,96.2733,95.973,95.973,31800.0
2015-02-09 10:00:00,115.15,115.24,115.0,115.08,21800.0,96.0814,96.1565,95.9563,96.023,21800.0
2015-02-09 10:10:00,115.13,115.21,115.04,115.16,19600.0,96.0647,96.1315,95.9897,96.0898,19600.0
2015-02-09 10:20:00,115.2,115.2,114.82,114.82,10600.0,96.1232,96.1232,95.8061,95.8061,10600.0
2015-02-09 10:30:00,114.81,115.07,114.81,115.01,19000.0,95.7977,96.0147,95.7977,95.9646,19000.0
2015-02-09 10:40:00,115.01,115.03,114.61,114.68,57200.0,95.9646,95.9813,95.6309,95.6893,57200.0
2015-02-09 10:50:00,114.64,114.7,114.48,114.48,15400.0,95.6559,95.706,95.5224,95.5224,15400.0
2015-02-09 11:00:00,114.48,114.63,114.44,114.55,38800.0,95.5224,95.6475,95.489,95.5808,38800.0
2015-02-09 11:10:00,114.61,114.65,114.56,114.58,17400.0,95.6309,95.6642,95.5891,95.6058,17400.0
2015-02-09 11:20:00,114.59,114.66,114.48,114.64,15200.0,95.6142,95.6726,95.5224,95.6559,15200.0
2015-02-09 11:30:00,114.61,114.85,114.5,114.7,28400.0,95.6309,95.8311,95.5391,95.706,28400.0
2015-02-09 11:40:00,114.7,114.77,114.61,114.63,10400.0,95.706,95.7644,95.6309,95.6475,10400.0
2015-02-09 11:50:00,114.61,114.66,114.47,114.47,8000.0,95.6309,95.6726,95.514,95.514,8000.0
2015-02-09 12:00:00,114.5,114.54,114.42,114.5,6600.0,95.5391,95.5724,95.4723,95.5391,6600.0
2015-02-09 12:10:00,114.52,114.6,114.36,114.4,12000.0,95.5558,95.6225,95.4223,95.4556,12000.0
2015-02-09 12:20:00,114.35,114.4,114.16,114.34,15600.0,95.4139,95.4556,95.2554,95.4056,15600.0
2015-02-09 12:30:00,114.35,114.39,114.26,114.33,11000.0,95.4139,95.4473,95.3388,95.3972,11000.0
2015-02-09 12:40:00,114.34,114.36,114.22,114.29,11200.0,95.4056,95.4223,95.3054,95.3638,11200.0
2015-02-09 12:50:00,114.29,114.32,114.13,114.13,11800.0,95.3638,95.3889,95.2303,95.2303,11800.0
2015-02-09 13:00:00,114.17,114.33,114.17,114.33,7200.0,95.2637,95.3972,95.2637,95.3972,7200.0
2015-02-09 13:10:00,114.36,114.44,114.33,114.33,5000.0,95.4223,95.489,95.3972,95.3972,5000.0
2015-02-09 13:20:00,114.33,114.33,114.13,114.13,16600.0,95.3972,95.3972,95.2303,95.2303,16600.0
2015-02-09 13:30:00,114.08,114.1,113.83,113.89,17400.0,95.1886,95.2053,94.98,95.0301,17400.0
2015-02-09 13:40:00,113.87,114.08,113.87,114.01,7000.0,95.0134,95.1886,95.0134,95.1302,7000.0
2015-02-09 13:50:00,114.02,114.14,114.0,114.04,19200.0,95.1386,95.2387,95.1219,95.1552,19200.0
2015-02-09 14:00:00,114.04,114.07,113.85,113.87,19000.0,95.1552,95.1803,94.9967,95.0134,19000.0
2015-02-09 14:10:00,113.87,113.9,113.61,113.61,17600.0,95.0134,95.0384,94.7965,94.7965,17600.0
2015-02-09 14:20:00,113.63,113.8,113.61,113.8,17400.0,94.8131,94.955,94.7965,94.955,17400.0
2015-02-09 14:30:00,113.8,113.96,113.76,113.95,24800.0,94.955,95.0885,94.9216,95.0802,24800.0
2015-02-09 14:40:00,113.92,113.94,113.67,113.7,18400.0,95.0551,95.0718,94.8465,94.8716,18400.0
2015-02-09 14:50:00,113.72,113.8,113.62,113.63,26600.0,94.8882,94.955,94.8048,94.8131,26600.0
2015-02-09 15:00:00,113.64,113.67,113.38,113.45,28200.0,94.8215,94.8465,94.6045,94.663,28200.0
2015-02-09 15:10:00,113.45,113.54,113.33,113.36,37800.0,94.663,94.738,94.5628,94.5879,37800.0
2015-02-09 15:20:00,113.33,113.52,113.29,113.47,79600.0,94.5628,94.7214,94.5294,94.6796,79600.0
2015-02-09 15:30:00,113.47,113.48,113.09,113.23,67000.0,94.6796,94.688,94.3626,94.4794,67000.0
2015-02-09 15:40:00,113.24,113.51,113.22,113.45,83800.0,94.4877,94.713,94.471,94.663,83800.0
2015-02-09 15:50:00,113.38,113.51,113.33,113.39,108600.0,94.6045,94.713,94.5628,94.6129,108600.0
2015-02-10 09:30:00,114.59,114.73,113.65,113.88,24800.0,95.6142,95.731,94.8298,95.0217,24800.0
2015-02-10 09:40:00,113.78,113.84,113.41,113.76,11000.0,94.9383,94.9884,94.6296,94.9216,11000.0
2015-02-10 09:50:00,113.73,113.73,113.44,113.45,12800.0,94.8966,94.8966,94.6546,94.663,12800.0
2015-02-10 10:00:00,113.48,113.72,113.48,113.65,30800.0,94.688,94.8882,94.688,94.8298,30800.0
2015-02-10 10:10:00,113.7,114.02,113.7,113.79,10600.0,94.8716,95.1386,94.8716,94.9466,10600.0
2015-02-10 10:20:00,113.82,113.82,113.49,113.67,35800.0,94.9717,94.9717,94.6963,94.8465,35800.0
2015-02-10 10:30:00,113.69,113.7,113.45,113.51,11200.0,94.8632,94.8716,94.663,94.713,11200.0
2015-02-10 10:40:00,113.52,113.53,112.95,113.01,19400.0,94.7214,94.7297,94.2457,94.2958,19400.0
2015-02-10 10:50:00,113.08,113.24,113.07,113.21,19200.0,94.3542,94.4877,94.3459,94.4627,19200.0
2015-02-10 11:00:00,113.17,113.26,113.1,113.24,13800.0,94.4293,94.5044,94.3709,94.4877,13800.0
2015-02-10 11:10:00,113.29,113.46,113.28,113.44,12000.0,94.5294,94.6713,94.5211,94.6546,12000.0
2015-02-10 11:20:00,113.44,113.52,113.35,113.52,15000.0,94.6546,94.7214,94.5795,94.7214,15000.0
2015-02-10 11:30:00,113.51,113.58,113.5,113.58,6400.0,94.713,94.7714,94.7047,94.7714,6400.0
2015-02-10 11:40:00,113.55,113.71,113.53,113.6,13400.0,94.7464,94.8799,94.7297,94.7881,13400.0
2015-02-10 11:50:00,113.57,113.61,113.55,113.56,16400.0,94.7631,94.7965,94.7464,94.7547,16400.0
2015-02-10 12:00:00,113.58,113.61,113.47,113.49,10600.0,94.7714,94.7965,94.6796,94.6963,10600.0
2015-02-10 12:10:00,113.49,113.64,113.48,113.64,11400.0,94.6963,94.8215,94.688,94.8215,11400.0
2015-02-10 12:20:00,113.63,113.64,113.52,113.57,47600.0,94.8131,94.8215,94.7214,94.7631,47600.0
2015-02-10 12:30:00,113.59,113.59,113.36,113.46,8200.0,94.7798,94.7798,94.5879,94.6713,8200.0
2015-02-10 12:40:00,113.46,113.5,113.42,113.42,7400.0,94.6713,94.7047,94.6379,94.6379,7400.0
2015-02-10 12:50:00,113.46,113.46,113.36,113.44,10800.0,94.6713,94.6713,94.5879,94.6546,10800.0
2015-02-10 13:00:00,113.44,113.48,113.42,113.45,7800.0,94.6546,94.688,94.6379,94.663,7800.0
2015-02-10 13:10:00,113.48,113.6,113.45,113.56,10000.0,94.688,94.7881,94.663,94.7547,10000.0
2015-02-10 13:20:00,113.58,113.7,113.5,113.65,23800.0,94.7714,94.8716,94.7047,94.8298,23800.0
2015-02-10 13:30:00,113.7,113.7,113.54,113.57,53400.0,94.8716,94.8716,94.738,94.7631,53400.0
2015-02-10 13:40:00,113.61,113.64,113.54,113.63,10200.0,94.7965,94.8215,94.738,94.8131,10200.0
2015-02-10 13:50:00,113.64,113.67,113.52,113.53,10000.0,94.8215,94.8465,94.7214,94.7297,10000.0
2015-02-10 14:00:00,113.5,113.66,113.5,113.66,10600.0,94.7047,94.8382,94.7047,94.8382,10600.0
2015-02-10 14:10:00,113.67,113.7,113.55,113.7,12400.0,94.8465,94.8716,94.7464,94.8716,12400.0
2015-02-10 14:20:00,113.72,113.72,113.56,113.67,19800.0,94.8882,94.8882,94.7547,94.8465,19800.0
2015-02-10 14:30:00,113.69,113.84,113.59,113.8,22600.0,94.8632,94.9884,94.7798,94.955,22600.0
2015-02-10 14:40:00,113.82,114.01,113.77,114.0,19600.0,94.9717,95.1302,94.93,95.1219,19600.0
2015-02-10 14:50:00,114.03,114.25,113.94,114.25,17600.0,95.1469,95.3305,95.0718,95.3305,17600.0
2015-02-10 15:00:00,114.25,114.33,114.11,114.32,33800.0,95.3305,95.3972,95.2137,95.3889,33800.0
2015-02-10 15:10:00,114.32,114.32,114.17,114.19,12000.0,95.3889,95.3889,95.2637,95.2804,12000.0
2015-02-10 15:20:00,114.18,114.24,114.1,114.24,17400.0,95.2721,95.3221,95.2053,95.3221,17400.0
2015-02-10 15:30:00,114.21,114.3,114.12,114.3,22000.0,95.2971,95.3722,95.222,95.3722,22000.0
2015-02-10 15:40:00,114.3,114.36,114.18,114.21,24200.0,95.3722,95.4223,95.2721,95.2971,24200.0
2015-02-10 15:50:00,114.18,114.26,114.02,114.08,68600.0,95.2721,95.3388,95.1386,95.1886,68600.0
2015-02-11 09:30:00,113.96,114.23,113.85,114.23,12400.0,95.0885,95.3138,94.9967,95.3138,12400.0
2015-02-11 09:40:00,114.2,114.5,114.05,114.33,18400.0,95.2888,95.5391,95.1636,95.3972,18400.0
2015-02-11 09:50:00,114.31,114.51,114.27,114.51,13800.0,95.3805,95.5474,95.3472,95.5474,13800.0
2015-02-11 10:00:00,114.51,114.52,114.03,114.06,24600.0,95.5474,95.5558,95.1469,95.1719,24600.0
2015-02-11 10:10:00,114.08,114.14,113.85,113.85,14400.0,95.1886,95.2387,94.9967,94.9967,14400.0
2015-02-11 10:20:00,113.79,113.89,113.79,113.83,6600.0,94.9466,95.0301,94.9466,94.98,6600.0
2015-02-11 10:30:00,113.81,113.98,113.8,113.98,5200.0,94.9633,95.1052,94.955,95.1052,5200.0
2015-02-11 10:40:00,113.95,114.05,113.85,113.85,6600.0,95.0802,95.1636,94.9967,94.9967,6600.0
2015-02-11 10:50:00,113.91,113.91,113.8,113.86,4000.0,95.0468,95.0468,94.955,95.0051,4000.0
2015-02-11 11:00:00,113.91,114.05,113.89,113.95,10400.0,95.0468,95.1636,95.0301,95.0802,10400.0
2015-02-11 11:10:00,114.05,114.08,113.81,113.81,6200.0,95.1636,95.1886,94.9633,94.9633,6200.0
2015-02-11 11:20:00,113.79,113.83,113.72,113.79,13600.0,94.9466,94.98,94.8882,94.9466,13600.0
2015-02-11 11:30:00,113.78,113.92,113.63,113.92,20400.0,94.9383,95.0551,94.8131,95.0551,20400.0
2015-02-11 11:40:00,113.85,114.01,113.85,114.01,12200.0,94.9967,95.1302,94.9967,95.1302,12200.0
2015-02-11 11:50:00,114.01,114.04,113.96,114.0,16400.0,95.1302,95.1552,95.0885,95.1219,16400.0
2015-02-11 12:00:00,113.99,114.06,113.96,114.04,10000.0,95.1135,95.1719,95.0885,95.1552,10000.0
2015-02-11 12:10:00,113.99,114.08,113.99,114.05,10000.0,95.1135,95.1886,95.1135,95.1636,10000.0
2015-02-11 12:20:00,114.03,114.11,113.93,114.0,8800.0,95.1469,95.2137,95.0635,95.1219,8800.0
2015-02-11 12:30:00,114.02,114.13,114.0,114.07,15800.0,95.1386,95.2303,95.1219,95.1803,15800.0
2015-02-11 12:40:00,114.03,114.03,113.8,113.89,21800.0,95.1469,95.1469,94.955,95.0301,21800.0
2015-02-11 12:50:00,113.89,113.94,113.8,113.8,10200.0,95.0301,95.0718,94.955,94.955,10200.0
2015-02-11 13:00:00,113.83,113.83,113.61,113.64,6800.0,94.98,94.98,94.7965,94.8215,6800.0
2015-02-11 13:10:00,113.66,113.66,113.46,113.51,8400.0,94.8382,94.8382,94.6713,94.713,8400.0
2015-02-11 13:20:00,113.51,113.73,113.46,113.64,3600.0,94.713,94.8966,94.6713,94.8215,3600.0
2015-02-11 13:30:00,113.7,113.73,113.63,113.68,4000.0,94.8716,94.8966,94.8131,94.8549,4000.0
2015-02-11 13:40:00,113.7,113.74,113.57,113.57,5000.0,94.8716,94.9049,94.7631,94.7631,5000.0
2015-02-11 13:50:00,113.57,113.94,113.56,113.94,6400.0,94.7631,95.0718,94.7547,95.0718,6400.0
2015-02-11 14:00:00,113.93,114.0,113.77,114.0,8400.0,95.0635,95.1219,94.93,95.1219,8400.0
2015-02-11 14:10:00,113.97,113.97,113.89,113.93,6400.0,95.0968,95.0968,95.0301,95.0635,6400.0
2015-02-11 14:20:00,113.94,114.0,113.85,113.89,7600.0,95.0718,95.1219,94.9967,95.0301,7600.0
2015-02-11 14:30:00,113.89,114.08,113.85,114.06,3400.0,95.0301,95.1886,94.9967,95.1719,3400.0
2015-02-11 14:40:00,114.05,114.16,114.0,114.11,7600.0,95.1636,95.2554,95.1219,95.2137,7600.0
2015-02-11 14:50:00,114.09,114.18,114.08,114.14,12600.0,95.197,95.2721,95.1886,95.2387,12600.0
2015-02-11 15:00:00,114.17,114.17,114.13,114.14,3200.0,95.2637,95.2637,95.2303,95.2387,3200.0
2015-02-11 15:10:00,114.14,114.23,114.11,114.19,24600.0,95.2387,95.3138,95.2137,95.2804,24600.0
2015-02-11 15:20:00,114.17,114.6,114.17,114.4,11800.0,95.2637,95.6225,95.2637,95.4556,11800.0
2015-02-11 15:30:00,114.42,114.44,114.14,114.31,12800.0,95.4723,95.489,95.2387,95.3805,12800.0
2015-02-11 15:40:00,114.35,114.35,113.9,113.96,22000.0,95.4139,95.4139,95.0384,95.0885,22000.0
2015-02-11 15:50:00,113.97,114.21,113.92,114.08,75400.0,95.0968,95.2971,95.0551,95.1886,75400.0
2015-02-12 09:30:00,115.13,115.3,114.56,114.92,42400.0,96.0647,96.2066,95.5891,95.8895,42400.0
2015-02-12 09:40:00,115.05,115.53,115.05,115.3,51800.0,95.998,96.3985,95.998,96.2066,51800.0
2015-02-12 09:50:00,115.36,115.61,115.32,115.45,47600.0,96.2567,96.4653,96.2233,96.3318,47600.0
2015-02-12 10:00:00,115.39,115.66,115.32,115.66,51400.0,96.2817,96.507,96.2233,96.507,51400.0
2015-02-12 10:10:00,115.64,115.73,115.51,115.73,35400.0,96.4903,96.5654,96.3818,96.5654,35400.0
2015-02-12 10:20:00,115.7,115.7,115.27,115.35,17200.0,96.5404,96.5404,96.1816,96.2483,17200.0
2015-02-12 10:30:00,115.35,115.67,115.3,115.61,33400.0,96.2483,96.5153,96.2066,96.4653,33400.0
2015-02-12 10:40:00,115.61,115.73,115.58,115.64,25400.0,96.4653,96.5654,96.4402,96.4903,25400.0
2015-02-12 10:50:00,115.64,115.7,115.57,115.61,18200.0,96.4903,96.5404,96.4319,96.4653,18200.0
2015-02-12 11:00:00,115.63,115.63,115.49,115.62,4800.0,96.4819,96.4819,96.3651,96.4736,4800.0
2015-02-12 11:10:00,115.53,115.73,115.53,115.58,7600.0,96.3985,96.5654,96.3985,96.4402,7600.0
2015-02-12 11:20:00,115.6,115.61,115.44,115.53,13600.0,96.4569,96.4653,96.3234,96.3985,13600.0
2015-02-12 11:30:00,115.56,115.86,115.56,115.72,16800.0,96.4235,96.6739,96.4235,96.557,16800.0
2015-02-12 11:40:00,115.67,115.85,115.65,115.82,12600.0,96.5153,96.6655,96.4986,96.6405,12600.0
2015-02-12 11:50:00,115.82,115.88,115.77,115.82,12400.0,96.6405,96.6905,96.5988,96.6405,12400.0
2015-02-12 12:00:00,115.78,115.87,115.77,115.87,16000.0,96.6071,96.6822,96.5988,96.6822,16000.0
2015-02-12 12:10:00,115.85,115.91,115.78,115.78,5400.0,96.6655,96.7156,96.6071,96.6071,5400.0
2015-02-12 12:20:00,115.76,115.82,115.67,115.82,11000.0,96.5904,96.6405,96.5153,96.6405,11000.0
2015-02-12 12:30:00,115.83,115.89,115.76,115.83,5600.0,96.6488,96.6989,96.5904,96.6488,5600.0
2015-02-12 12:40:00,115.86,115.91,115.83,115.83,14400.0,96.6739,96.7156,96.6488,96.6488,14400.0
2015-02-12 12:50:00,115.86,116.0,115.85,115.97,9600.0,96.6739,96.7907,96.6655,96.7656,9600.0
2015-02-12 13:00:00,115.98,116.0,115.89,115.93,6800.0,96.774,96.7907,96.6989,96.7323,6800.0
2015-02-12 13:10:00,115.96,116.06,115.94,116.05,9600.0,96.7573,96.8407,96.7406,96.8324,9600.0
2015-02-12 13:20:00,116.05,116.2,116.05,116.08,19800.0,96.8324,96.9576,96.8324,96.8574,19800.0
2015-02-12 13:30:00,116.02,116.17,115.98,116.03,16000.0,96.8074,96.9325,96.774,96.8157,16000.0
2015-02-12 13:40:00,116.05,116.14,116.0,116.0,27000.0,96.8324,96.9075,96.7907,96.7907,27000.0
2015-02-12 13:50:00,116.0,116.04,115.91,116.03,9000.0,96.7907,96.8241,96.7156,96.8157,9000.0
2015-02-12 14:00:00,116.01,116.24,115.99,116.23,12800.0,96.799,96.9909,96.7823,96.9826,12800.0
2015-02-12 14:10:00,116.22,116.22,116.07,116.11,12000.0,96.9742,96.9742,96.8491,96.8825,12000.0
2015-02-12 14:20:00,116.1,116.22,116.06,116.08,13000.0,96.8741,96.9742,96.8407,96.8574,13000.0
2015-02-12 14:30:00,116.06,116.15,116.01,116.12,12200.0,96.8407,96.9158,96.799,96.8908,12200.0
2015-02-12 14:40:00,116.11,116.28,116.09,116.28,15400.0,96.8825,97.0243,96.8658,97.0243,15400.0
2015-02-12 14:50:00,116.3,116.67,116.27,116.66,25200.0,97.041,97.3497,97.016,97.3414,25200.0
2015-02-12 15:00:00,116.69,116.74,116.6,116.73,46400.0,97.3664,97.4081,97.2913,97.3998,46400.0
2015-02-12 15:10:00,116.73,116.78,116.67,116.74,32000.0,97.3998,97.4415,97.3497,97.4081,32000.0
2015-02-12 15:20:00,116.75,116.77,116.69,116.73,30600.0,97.4165,97.4332,97.3664,97.3998,30600.0
2015-02-12 15:30:00,116.69,116.73,116.6,116.63,48200.0,97.3664,97.3998,97.2913,97.3163,48200.0
2015-02-12 15:40:00,116.63,116.8,116.61,116.69,52600.0,97.3163,97.4582,97.2997,97.3664,52600.0
2015-02-12 15:50:00,116.7,116.71,116.5,116.54,113000.0,97.3748,97.3831,97.2079,97.2413,113000.0
2015-02-13 09:30:00,116.85,117.5,116.55,117.27,39200.0,97.4999,98.0423,97.2496,97.8504,39200.0
2015-02-13 09:40:00,117.29,117.75,117.26,117.71,36200.0,97.8671,98.2509,97.842,98.2175,36200.0
2015-02-13 09:50:00,117.73,117.95,117.61,117.87,21400.0,98.2342,98.4178,98.1341,98.351,21400.0
2015-02-13 10:00:00,117.89,117.93,117.6,117.61,31800.0,98.3677,98.4011,98.1257,98.1341,31800.0
2015-02-13 10:10:00,117.63,117.72,117.54,117.64,20800.0,98.1508,98.2258,98.0757,98.1591,20800.0
2015-02-13 10:20:00,117.67,117.83,117.58,117.81,25000.0,98.1841,98.3176,98.109,98.3009,25000.0
2015-02-13 10:30:00,117.81,117.9,117.74,117.88,49400.0,98.3009,98.376,98.2425,98.3594,49400.0
2015-02-13 10:40:00,117.88,117.94,117.78,117.84,30200.0,98.3594,98.4094,98.2759,98.326,30200.0
2015-02-13 10:50:00,117.8,117.92,117.79,117.79,14800.0,98.2926,98.3927,98.2843,98.2843,14800.0
2015-02-13 11:00:00,117.76,117.85,117.71,117.74,35800.0,98.2592,98.3343,98.2175,98.2425,35800.0
2015-02-13 11:10:00,117.72,117.78,117.66,117.71,12800.0,98.2258,98.2759,98.1758,98.2175,12800.0
2015-02-13 11:20:00,117.66,117.67,117.47,117.6,20400.0,98.1758,98.1841,98.0172,98.1257,20400.0
2015-02-13 11:30:00,117.58,117.72,117.58,117.65,10600.0,98.109,98.2258,98.109,98.1674,10600.0
2015-02-13 11:40:00,117.67,117.88,117.64,117.86,12200.0,98.1841,98.3594,98.1591,98.3427,12200.0
2015-02-13 11:50:00,117.81,117.86,117.73,117.78,13400.0,98.3009,98.3427,98.2342,98.2759,13400.0
2015-02-13 12:00:00,117.76,117.82,117.67,117.74,9600.0,98.2592,98.3093,98.1841,98.2425,9600.0
2015-02-13 12:10:00,117.75,117.75,117.65,117.69,6800.0,98.2509,98.2509,98.1674,98.2008,6800.0
2015-02-13 12:20:00,117.72,117.77,117.67,117.74,9400.0,98.2258,98.2676,98.1841,98.2425,9400.0
2015-02-13 12:30:00,117.75,117.86,117.73,117.75,15400.0,98.2509,98.3427,98.2342,98.2509,15400.0
2015-02-13 12:40:00,117.75,117.82,117.71,117.8,26200.0,98.2509,98.3093,98.2175,98.2926,26200.0
2015-02-13 12:50:00,117.83,117.86,117.79,117.84,16600.0,98.3176,98.3427,98.2843,98.326,16600.0
2015-02-13 13:00:00,117.86,118.0,117.83,118.0,16800.0,98.3427,98.4595,98.3176,98.4595,16800.0
2015-02-13 13:10:00,117.98,118.21,117.98,118.21,15000.0,98.4428,98.6347,98.4428,98.6347,15000.0
2015-02-13 13:20:00,118.21,118.21,117.82,117.9,36200.0,98.6347,98.6347,98.3093,98.376,36200.0
2015-02-13 13:30:00,117.91,117.94,117.65,117.75,23600.0,98.3844,98.4094,98.1674,98.2509,23600.0
2015-02-13 13:40:00,117.82,117.82,117.66,117.78,12600.0,98.3093,98.3093,98.1758,98.2759,12600.0
2015-02-13 13:50:00,117.79,117.91,117.77,117.83,23800.0,98.2843,98.3844,98.2676,98.3176,23800.0
2015-02-13 14:00:00,117.83,117.97,117.78,117.97,24800.0,98.3176,98.4344,98.2759,98.4344,24800.0
2015-02-13 14:10:00,117.97,118.13,117.97,118.11,22000.0,98.4344,98.568,98.4344,98.5513,22000.0
2015-02-13 14:20:00,118.1,118.31,118.08,118.23,16000.0,98.5429,98.7181,98.5262,98.6514,16000.0
2015-02-13 14:30:00,118.23,118.23,118.0,118.01,21200.0,98.6514,98.6514,98.4595,98.4678,21200.0
2015-02-13 14:40:00,118.01,118.17,118.0,118.14,18600.0,98.4678,98.6013,98.4595,98.5763,18600.0
2015-02-13 14:50:00,118.13,118.3,118.11,118.18,18200.0,98.568,98.7098,98.5513,98.6097,18200.0
2015-02-13 15:00:00,118.2,118.31,118.13,118.24,22200.0,98.6264,98.7181,98.568,98.6597,22200.0
2015-02-13 15:10:00,118.27,118.35,118.24,118.29,20400.0,98.6848,98.7515,98.6597,98.7015,20400.0
2015-02-13 15:20:00,118.25,118.29,118.18,118.23,30000.0,98.6681,98.7015,98.6097,98.6514,30000.0
2015-02-13 15:30:00,118.25,118.25,118.06,118.12,27400.0,98.6681,98.6681,98.5095,98.5596,27400.0
2015-02-13 15:40:00,118.1,118.4,118.1,118.35,71600.0,98.5429,98.7932,98.5429,98.7515,71600.0
2015-02-13 15:50:00,118.33,118.42,118.3,118.36,77200.0,98.7348,98.8099,98.7098,98.7599,77200.0
2015-02-17 09:30:00,117.15,117.91,116.76,117.32,135600.0,97.7502,98.3844,97.4248,97.8921,135600.0
2015-02-17 09:40:00,117.32,117.51,117.08,117.16,39600.0,97.8921,98.0506,97.6918,97.7586,39600.0
2015-02-17 09:50:00,117.26,117.33,117.01,117.14,54400.0,97.842,97.9004,97.6334,97.7419,54400.0
2015-02-17 10:00:00,117.17,117.38,117.1,117.26,43400.0,97.7669,97.9422,97.7085,97.842,43400.0
2015-02-17 10:10:00,117.23,117.31,117.17,117.22,32200.0,97.817,97.8837,97.7669,97.8086,32200.0
2015-02-17 10:20:00,117.2,117.23,116.84,117.1,55600.0,97.792,97.817,97.4916,97.7085,55600.0
2015-02-17 10:30:00,117.1,117.14,116.92,116.92,29200.0,97.7085,97.7419,97.5583,97.5583,29200.0
2015-02-17 10:40:00,116.92,117.36,116.92,117.28,38200.0,97.5583,97.9255,97.5583,97.8587,38200.0
2015-02-17 10:50:00,117.39,117.52,117.23,117.5,37800.0,97.9505,98.059,97.817,98.0423,37800.0
2015-02-17 11:00:00,117.49,117.59,117.43,117.52,47600.0,98.0339,98.1174,97.9839,98.059,47600.0
2015-02-17 11:10:00,117.54,117.78,117.36,117.73,31600.0,98.0757,98.2759,97.9255,98.2342,31600.0
2015-02-17 11:20:00,117.74,117.88,117.67,117.83,35400.0,98.2425,98.3594,98.1841,98.3176,35400.0
2015-02-17 11:30:00,117.82,118.02,117.82,118.02,21000.0,98.3093,98.4762,98.3093,98.4762,21000.0
2015-02-17 11:40:00,118.01,118.02,117.8,117.95,31400.0,98.4678,98.4762,98.2926,98.4178,31400.0
2015-02-17 11:50:00,117.97,118.21,117.97,118.16,27800.0,98.4344,98.6347,98.4344,98.593,27800.0
2015-02-17 12:00:00,118.15,118.2,117.95,117.96,29800.0,98.5846,98.6264,98.4178,98.4261,29800.0
2015-02-17 12:10:00,118.01,118.17,117.96,118.17,15400.0,98.4678,98.6013,98.4261,98.6013,15400.0
2015-02-17 12:20:00,118.17,118.23,118.07,118.08,18400.0,98.6013,98.6514,98.5179,98.5262,18400.0
2015-02-17 12:30:00,118.1,118.25,118.09,118.12,27800.0,98.5429,98.6681,98.5346,98.5596,27800.0
2015-02-17 12:40:00,118.11,118.22,118.05,118.22,21000.0,98.5513,98.643,98.5012,98.643,21000.0
2015-02-17 12:50:00,118.24,118.29,118.14,118.22,15000.0,98.6597,98.7015,98.5763,98.643,15000.0
2015-02-17 13:00:00,118.24,118.42,118.16,118.4,26600.0,98.6597,98.8099,98.593,98.7932,26600.0
2015-02-17 13:10:00,118.44,118.49,118.36,118.44,12200.0,98.8266,98.8683,98.7599,98.8266,12200.0
2015-02-17 13:20:00,118.42,118.49,118.28,118.32,20000.0,98.8099,98.8683,98.6931,98.7265,20000.0
2015-02-17 13:30:00,118.36,118.37,118.13,118.13,21400.0,98.7599,98.7682,98.568,98.568,21400.0
2015-02-17 13:40:00,118.14,118.32,118.14,118.2,14600.0,98.5763,98.7265,98.5763,98.6264,14600.0
2015-02-17 13:50:00,118.17,118.29,118.13,118.17,16600.0,98.6013,98.7015,98.568,98.6013,16600.0
2015-02-17 14:00:00,118.2,118.29,118.1,118.21,21400.0,98.6264,98.7015,98.5429,98.6347,21400.0
2015-02-17 14:10:00,118.24,118.24,118.07,118.14,23800.0,98.6597,98.6597,98.5179,98.5763,23800.0
2015-02-17 14:20:00,118.14,118.18,118.11,118.13,16400.0,98.5763,98.6097,98.5513,98.568,16400.0
2015-02-17 14:30:00,118.16,118.17,118.07,118.07,27600.0,98.593,98.6013,98.5179,98.5179,27600.0
2015-02-17 14:40:00,118.07,118.14,118.06,118.09,26000.0,98.5179,98.5763,98.5095,98.5346,26000.0
2015-02-17 14:50:00,118.08,118.08,117.89,117.91,28000.0,98.5262,98.5262,98.3677,98.3844,28000.0
2015-02-17 15:00:00,117.89,118.02,117.83,118.02,23800.0,98.3677,98.4762,98.3176,98.4762,23800.0
2015-02-17 15:10:00,118.03,118.14,118.01,118.04,25000.0,98.4845,98.5763,98.4678,98.4929,25000.0
2015-02-17 15:20:00,118.04,118.17,118.0,118.08,38200.0,98.4929,98.6013,98.4595,98.5262,38200.0
2015-02-17 15:30:00,118.08,118.08,117.87,117.87,26200.0,98.5262,98.5262,98.351,98.351,26200.0
2015-02-17 15:40:00,117.88,117.92,117.7,117.78,41800.0,98.3594,98.3927,98.2092,98.2759,41800.0
2015-02-17 15:50:00,117.81,117.91,117.71,117.88,91600.0,98.3009,98.3844,98.2175,98.3594,91600.0
2015-02-18 09:30:00,117.15,117.67,116.61,117.47,50000.0,98.0275,98.4626,97.5756,98.2952,50000.0
2015-02-18 09:40:00,117.6,117.97,117.36,117.36,41200.0,98.404,98.7136,98.2032,98.2032,41200.0
2015-02-18 09:50:00,117.55,117.55,117.16,117.21,17800.0,98.3622,98.3622,98.0358,98.0777,17800.0
2015-02-18 10:00:00,117.22,117.22,116.98,117.06,24200.0,98.086,98.086,97.8852,97.9522,24200.0
2015-02-18 10:10:00,117.1,117.17,116.97,117.09,33200.0,97.9856,98.0442,97.8769,97.9773,33200.0
2015-02-18 10:20:00,117.06,117.19,117.01,117.03,21200.0,97.9522,98.0609,97.9103,97.9271,21200.0
2015-02-18 10:30:00,117.03,117.11,116.95,117.11,16400.0,97.9271,97.994,97.8601,97.994,16400.0
2015-02-18 10:40:00,117.08,117.29,117.06,117.28,14200.0,97.9689,98.1446,97.9522,98.1362,14200.0
2015-02-18 10:50:00,117.25,117.27,116.83,116.83,30600.0,98.1111,98.1279,97.7597,97.7597,30600.0
2015-02-18 11:00:00,116.81,116.98,116.81,116.93,21600.0,97.743,97.8852,97.743,97.8434,21600.0
2015-02-18 11:10:00,116.89,117.14,116.86,117.14,17600.0,97.8099,98.0191,97.7848,98.0191,17600.0
2015-02-18 11:20:00,117.17,117.4,117.14,117.37,11600.0,98.0442,98.2367,98.0191,98.2116,11600.0
2015-02-18 11:30:00,117.36,117.42,117.31,117.42,15400.0,98.2032,98.2534,98.1614,98.2534,15400.0
2015-02-18 11:40:00,117.42,117.49,117.26,117.33,15200.0,98.2534,98.312,98.1195,98.1781,15200.0
2015-02-18 11:50:00,117.37,117.41,117.26,117.31,12200.0,98.2116,98.245,98.1195,98.1614,12200.0
2015-02-18 12:00:00,117.26,117.32,117.22,117.22,7800.0,98.1195,98.1697,98.086,98.086,7800.0
2015-02-18 12:10:00,117.22,117.23,117.17,117.19,9600.0,98.086,98.0944,98.0442,98.0609,9600.0
2015-02-18 12:20:00,117.2,117.28,117.08,117.08,9200.0,98.0693,98.1362,97.9689,97.9689,9200.0
2015-02-18 12:30:00,117.1,117.19,117.0,117.07,12000.0,97.9856,98.0609,97.902,97.9605,12000.0
2015-02-18 12:40:00,117.06,117.13,116.98,117.06,13200.0,97.9522,98.0107,97.8852,97.9522,13200.0
2015-02-18 12:50:00,117.08,117.08,116.99,117.02,32800.0,97.9689,97.9689,97.8936,97.9187,32800.0
2015-02-18 13:00:00,117.02,117.14,117.0,117.13,13200.0,97.9187,98.0191,97.902,98.0107,13200.0
2015-02-18 13:10:00,117.13,117.32,117.09,117.27,10600.0,98.0107,98.1697,97.9773,98.1279,10600.0
2015-02-18 13:20:00,117.26,117.3,117.1,117.15,10400.0,98.1195,98.153,97.9856,98.0275,10400.0
2015-02-18 13:30:00,117.15,117.24,117.03,117.03,10000.0,98.0275,98.1028,97.9271,97.9271,10000.0
2015-02-18 13:40:00,117.07,117.11,117.0,117.0,13400.0,97.9605,97.994,97.902,97.902,13400.0
2015-02-18 13:50:00,117.0,117.09,117.0,117.03,9800.0,97.902,97.9773,97.902,97.9271,9800.0
2015-02-18 14:00:00,117.07,117.61,117.07,117.5,22400.0,97.9605,98.4124,97.9605,98.3203,22400.0
2015-02-18 14:10:00,117.52,117.71,117.52,117.58,12200.0,98.3371,98.4961,98.3371,98.3873,12200.0
2015-02-18 14:20:00,117.59,117.66,117.42,117.45,21600.0,98.3956,98.4542,98.2534,98.2785,21600.0
2015-02-18 14:30:00,117.48,117.54,117.42,117.52,16000.0,98.3036,98.3538,98.2534,98.3371,16000.0
2015-02-18 14:40:00,117.53,117.63,117.49,117.55,21200.0,98.3454,98.4291,98.312,98.3622,21200.0
2015-02-18 14:50:00,117.55,117.58,117.44,117.53,25200.0,98.3622,98.3873,98.2701,98.3454,25200.0
2015-02-18 15:00:00,117.58,117.81,117.55,117.76,25800.0,98.3873,98.5797,98.3622,98.5379,25800.0
2015-02-18 15:10:00,117.76,117.89,117.73,117.85,17000.0,98.5379,98.6467,98.5128,98.6132,17000.0
2015-02-18 15:20:00,117.85,118.0,117.82,118.0,33800.0,98.6132,98.7387,98.5881,98.7387,33800.0
2015-02-18 15:30:00,118.0,118.08,117.95,118.05,50400.0,98.7387,98.8057,98.6969,98.7806,50400.0
2015-02-18 15:40:00,118.05,118.07,117.92,118.02,52000.0,98.7806,98.7973,98.6718,98.7555,52000.0
2015-02-18 15:50:00,118.04,118.19,118.0,118.13,72600.0,98.7722,98.8977,98.7387,98.8475,72600.0
2015-02-19 09:30:00,117.24,117.63,117.01,117.27,44200.0,98.1028,98.4291,97.9103,98.1279,44200.0
2015-02-19 09:40:00,117.34,117.86,117.34,117.45,20000.0,98.1865,98.6216,98.1865,98.2785,20000.0
2015-02-19 09:50:00,117.45,117.69,117.39,117.41,15800.0,98.2785,98.4793,98.2283,98.245,15800.0
2015-02-19 10:00:00,117.39,117.71,117.24,117.71,35400.0,98.2283,98.4961,98.1028,98.4961,35400.0
2015-02-19 10:10:00,117.71,118.19,117.65,118.17,15400.0,98.4961,98.8977,98.4459,98.881,15400.0
2015-02-19 10:20:00,118.13,118.16,117.92,117.92,13200.0,98.8475,98.8726,98.6718,98.6718,13200.0
2015-02-19 10:30:00,117.94,118.04,117.89,118.04,12600.0,98.6885,98.7722,98.6467,98.7722,12600.0
2015-02-19 10:40:00,118.01,118.13,117.95,118.0,23400.0,98.7471,98.8475,98.6969,98.7387,23400.0
2015-02-19 10:50:00,118.0,118.12,118.0,118.11,18200.0,98.7387,98.8391,98.7387,98.8308,18200.0
2015-02-19 11:00:00,118.09,118.2,118.0,118.02,21200.0,98.814,98.9061,98.7387,98.7555,21200.0
2015-02-19 11:10:00,117.99,118.22,117.97,118.19,10200.0,98.7304,98.9228,98.7136,98.8977,10200.0
2015-02-19 11:20:00,118.21,118.21,118.05,118.12,40400.0,98.9144,98.9144,98.7806,98.8391,40400.0
2015-02-19 11:30:00,118.16,118.35,118.15,118.23,10200.0,98.8726,99.0316,98.8642,98.9312,10200.0
2015-02-19 11:40:00,118.28,118.57,118.28,118.46,23200.0,98.973,99.2157,98.973,99.1236,23200.0
2015-02-19 11:50:00,118.46,118.47,118.17,118.17,22200.0,99.1236,99.132,98.881,98.881,22200.0
2015-02-19 12:00:00,118.17,118.26,118.08,118.17,16600.0,98.881,98.9563,98.8057,98.881,16600.0
2015-02-19 12:10:00,118.17,118.36,118.17,118.36,8000.0,98.881,99.04,98.881,99.04,8000.0
2015-02-19 12:20:00,118.36,118.36,118.16,118.16,7400.0,99.04,99.04,98.8726,98.8726,7400.0
2015-02-19 12:30:00,118.11,118.14,117.75,117.92,10800.0,98.8308,98.8559,98.5295,98.6718,10800.0
2015-02-19 12:40:00,117.86,117.97,117.86,117.96,5200.0,98.6216,98.7136,98.6216,98.7053,5200.0
2015-02-19 12:50:00,117.95,117.97,117.86,117.93,4200.0,98.6969,98.7136,98.6216,98.6801,4200.0
2015-02-19 13:00:00,117.92,117.92,117.69,117.71,6600.0,98.6718,98.6718,98.4793,98.4961,6600.0
2015-02-19 13:10:00,117.66,117.69,117.6,117.61,5200.0,98.4542,98.4793,98.404,98.4124,5200.0
2015-02-19 13:20:00,117.69,117.78,117.6,117.67,6200.0,98.4793,98.5546,98.404,98.4626,6200.0
2015-02-19 13:30:00,117.67,117.7,117.61,117.7,7600.0,98.4626,98.4877,98.4124,98.4877,7600.0
2015-02-19 13:40:00,117.7,117.73,117.67,117.67,3000.0,98.4877,98.5128,98.4626,98.4626,3000.0
2015-02-19 13:50:00,117.7,117.89,117.7,117.79,9400.0,98.4877,98.6467,98.4877,98.563,9400.0
2015-02-19 14:00:00,117.83,117.86,117.7,117.7,10400.0,98.5965,98.6216,98.4877,98.4877,10400.0
2015-02-19 14:10:00,117.67,117.73,117.67,117.73,4400.0,98.4626,98.5128,98.4626,98.5128,4400.0
2015-02-19 14:20:00,117.69,117.82,117.64,117.81,14200.0,98.4793,98.5881,98.4375,98.5797,14200.0
2015-02-19 14:30:00,117.78,117.92,117.74,117.79,14800.0,98.5546,98.6718,98.5212,98.563,14800.0
2015-02-19 14:40:00,117.82,117.94,117.79,117.9,15200.0,98.5881,98.6885,98.563,98.655,15200.0
2015-02-19 14:50:00,117.92,118.0,117.89,117.9,18600.0,98.6718,98.7387,98.6467,98.655,18600.0
2015-02-19 15:00:00,117.96,118.08,117.92,117.97,18200.0,98.7053,98.8057,98.6718,98.7136,18200.0
2015-02-19 15:10:00,117.99,118.06,117.88,117.93,25800.0,98.7304,98.7889,98.6383,98.6801,25800.0
2015-02-19 15:20:00,117.96,118.0,117.86,117.88,17400.0,98.7053,98.7387,98.6216,98.6383,17400.0
2015-02-19 15:30:00,117.9,117.9,117.79,117.79,23200.0,98.655,98.655,98.563,98.563,23200.0
2015-02-19 15:40:00,117.8,117.8,117.69,117.75,35600.0,98.5714,98.5714,98.4793,98.5295,35600.0
2015-02-19 15:50:00,117.76,117.81,117.7,117.77,77600.0,98.5379,98.5797,98.4877,98.5463,77600.0
2015-02-20 09:30:00,117.32,117.34,116.8,116.83,88400.0,98.1697,98.1865,97.7346,97.7597,88400.0
2015-02-20 09:40:00,116.83,116.83,116.31,116.48,30000.0,97.7597,97.7597,97.3246,97.4668,30000.0
2015-02-20 09:50:00,116.42,116.53,116.39,116.41,17400.0,97.4166,97.5087,97.3915,97.4083,17400.0
2015-02-20 10:00:00,116.41,116.41,116.05,116.29,19400.0,97.4083,97.4083,97.107,97.3078,19400.0
2015-02-20 10:10:00,116.29,116.64,116.23,116.52,21400.0,97.3078,97.6007,97.2576,97.5003,21400.0
2015-02-20 10:20:00,116.5,116.89,116.47,116.7,15600.0,97.4836,97.8099,97.4585,97.6509,15600.0
2015-02-20 10:30:00,116.63,116.94,116.54,116.94,30800.0,97.5923,97.8517,97.517,97.8517,30800.0
2015-02-20 10:40:00,116.94,117.09,116.8,116.86,45000.0,97.8517,97.9773,97.7346,97.7848,45000.0
2015-02-20 10:50:00,116.89,117.07,116.72,116.92,89000.0,97.8099,97.9605,97.6677,97.835,89000.0
2015-02-20 11:00:00,116.89,116.97,116.71,116.75,38200.0,97.8099,97.8769,97.6593,97.6928,38200.0
2015-02-20 11:10:00,116.74,116.77,116.46,116.67,126200.0,97.6844,97.7095,97.4501,97.6258,126200.0
2015-02-20 11:20:00,116.67,117.11,116.63,117.08,13400.0,97.6258,97.994,97.5923,97.9689,13400.0
2015-02-20 11:30:00,117.11,117.23,117.05,117.21,14000.0,97.994,98.0944,97.9438,98.0777,14000.0
2015-02-20 11:40:00,117.23,117.32,117.2,117.29,20600.0,98.0944,98.1697,98.0693,98.1446,20600.0
2015-02-20 11:50:00,117.28,117.42,117.28,117.39,10800.0,98.1362,98.2534,98.1362,98.2283,10800.0
2015-02-20 12:00:00,117.38,117.48,117.31,117.32,8400.0,98.2199,98.3036,98.1614,98.1697,8400.0
2015-02-20 12:10:00,117.33,117.38,117.27,117.3,5200.0,98.1781,98.2199,98.1279,98.153,5200.0
2015-02-20 12:20:00,117.25,117.28,117.07,117.08,10000.0,98.1111,98.1362,97.9605,97.9689,10000.0
2015-02-20 12:30:00,117.07,117.32,116.9,117.12,9400.0,97.9605,98.1697,97.8183,98.0024,9400.0
2015-02-20 12:40:00,117.13,117.42,117.13,117.37,15600.0,98.0107,98.2534,98.0107,98.2116,15600.0
2015-02-20 12:50:00,117.39,117.52,117.38,117.52,23000.0,98.2283,98.3371,98.2199,98.3371,23000.0
2015-02-20 13:00:00,117.49,117.69,117.49,117.63,10600.0,98.312,98.4793,98.312,98.4291,10600.0
2015-02-20 13:10:00,117.65,117.7,117.58,117.66,7200.0,98.4459,98.4877,98.3873,98.4542,7200.0
2015-02-20 13:20:00,117.66,117.83,117.65,117.77,6000.0,98.4542,98.5965,98.4459,98.5463,6000.0
2015-02-20 13:30:00,117.79,118.03,117.78,118.02,22200.0,98.563,98.7638,98.5546,98.7555,22200.0
2015-02-20 13:40:00,118.05,118.21,118.03,118.17,16600.0,98.7806,98.9144,98.7638,98.881,16600.0
2015-02-20 13:50:00,118.15,118.38,118.14,118.36,10400.0,98.8642,99.0567,98.8559,99.04,10400.0
2015-02-20 14:00:00,118.32,118.5,118.26,118.42,17400.0,99.0065,99.1571,98.9563,99.0902,17400.0
2015-02-20 14:10:00,118.45,118.5,118.39,118.46,21600.0,99.1153,99.1571,99.0651,99.1236,21600.0
2015-02-20 14:20:00,118.44,118.44,118.34,118.34,9600.0,99.1069,99.1069,99.0232,99.0232,9600.0
2015-02-20 14:30:00,118.35,118.36,118.27,118.3,12800.0,99.0316,99.04,98.9646,98.9898,12800.0
2015-02-20 14:40:00,118.3,118.33,118.17,118.28,10600.0,98.9898,99.0149,98.881,98.973,10600.0
2015-02-20 14:50:00,118.32,118.38,118.27,118.33,7800.0,99.0065,99.0567,98.9646,99.0149,7800.0
2015-02-20 15:00:00,118.38,118.56,118.38,118.54,8800.0,99.0567,99.2073,99.0567,99.1906,8800.0
2015-02-20 15:10:00,118.54,118.6,118.36,118.42,10800.0,99.1906,99.2408,99.04,99.0902,10800.0
2015-02-20 15:20:00,118.42,118.5,118.41,118.42,10200.0,99.0902,99.1571,99.0818,99.0902,10200.0
2015-02-20 15:30:00,118.45,118.52,118.34,118.41,13800.0,99.1153,99.1738,99.0232,99.0818,13800.0
2015-02-20 15:40:00,118.41,118.45,118.29,118.31,22200.0,99.0818,99.1153,98.9814,98.9981,22200.0
2015-02-20 15:50:00,118.33,118.39,118.28,118.36,99000.0,99.0149,99.0651,98.973,99.04,99000.0
2015-02-23 09:30:00,117.61,118.2,117.41,117.88,98000.0,98.4124,98.9061,98.245,98.6383,98000.0
2015-02-23 09:40:00,117.88,117.89,117.44,117.79,21800.0,98.6383,98.6467,98.2701,98.563,21800.0
2015-02-23 09:50:00,117.79,118.07,117.79,117.94,29400.0,98.563,98.7973,98.563,98.6885,29400.0
2015-02-23 10:00:00,118.05,118.19,117.89,118.07,45600.0,98.7806,98.8977,98.6467,98.7973,45600.0
2015-02-23 10:10:00,118.1,118.11,117.5,117.67,53800.0,98.8224,98.8308,98.3203,98.4626,53800.0
2015-02-23 10:20:00,117.66,118.23,117.66,118.23,31000.0,98.4542,98.9312,98.4542,98.9312,31000.0
2015-02-23 10:30:00,118.27,118.32,118.18,118.26,24200.0,98.9646,99.0065,98.8893,98.9563,24200.0
2015-02-23 10:40:00,118.28,118.36,118.2,118.31,15200.0,98.973,99.04,98.9061,98.9981,15200.0
2015-02-23 10:50:00,118.34,118.39,118.1,118.1,25200.0,99.0232,99.0651,98.8224,98.8224,25200.0
2015-02-23 11:00:00,118.1,118.25,118.03,118.14,18600.0,98.8224,98.9479,98.7638,98.8559,18600.0
2015-02-23 11:10:00,118.14,118.31,118.14,118.26,24800.0,98.8559,98.9981,98.8559,98.9563,24800.0
2015-02-23 11:20:00,118.21,118.24,118.14,118.15,13200.0,98.9144,98.9395,98.8559,98.8642,13200.0
2015-02-23 11:30:00,118.17,118.17,117.98,117.99,25000.0,98.881,98.881,98.722,98.7304,25000.0
2015-02-23 11:40:00,118.04,118.06,117.92,117.99,16200.0,98.7722,98.7889,98.6718,98.7304,16200.0
2015-02-23 11:50:00,117.95,118.03,117.93,117.99,11800.0,98.6969,98.7638,98.6801,98.7304,11800.0
2015-02-23 12:00:00,118.0,118.04,117.85,118.0,23800.0,98.7387,98.7722,98.6132,98.7387,23800.0
2015-02-23 12:10:00,118.0,118.01,117.86,117.89,15800.0,98.7387,98.7471,98.6216,98.6467,15800.0
2015-02-23 12:20:00,117.88,117.88,117.67,117.68,14400.0,98.6383,98.6383,98.4626,98.471,14400.0
2015-02-23 12:30:00,117.7,117.88,117.67,117.8,30400.0,98.4877,98.6383,98.4626,98.5714,30400.0
2015-02-23 12:40:00,117.8,117.83,117.69,117.78,18000.0,98.5714,98.5965,98.4793,98.5546,18000.0
2015-02-23 12:50:00,117.74,117.79,117.69,117.69,22600.0,98.5212,98.563,98.4793,98.4793,22600.0
2015-02-23 13:00:00,117.7,117.95,117.7,117.93,10800.0,98.4877,98.6969,98.4877,98.6801,10800.0
2015-02-23 13:10:00,117.91,118.14,117.91,118.12,15200.0,98.6634,98.8559,98.6634,98.8391,15200.0
2015-02-23 13:20:00,118.12,118.21,118.09,118.09,14200.0,98.8391,98.9144,98.814,98.814,14200.0
2015-02-23 13:30:00,118.11,118.26,118.08,118.19,16400.0,98.8308,98.9563,98.8057,98.8977,16400.0
2015-02-23 13:40:00,118.24,118.28,118.1,118.17,14000.0,98.9395,98.973,98.8224,98.881,14000.0
2015-02-23 13:50:00,118.17,118.22,118.07,118.07,21000.0,98.881,98.9228,98.7973,98.7973,21000.0
2015-02-23 14:00:00,118.08,118.26,118.08,118.24,27200.0,98.8057,98.9563,98.8057,98.9395,27200.0
2015-02-23 14:10:00,118.24,118.35,118.24,118.31,15200.0,98.9395,99.0316,98.9395,98.9981,15200.0
2015-02-23 14:20:00,118.28,118.52,118.26,118.52,26800.0,98.973,99.1738,98.9563,99.1738,26800.0
2015-02-23 14:30:00,118.51,118.55,118.41,118.45,33200.0,99.1655,99.1989,99.0818,99.1153,33200.0
2015-02-23 14:40:00,118.39,118.4,118.31,118.33,16600.0,99.0651,99.0734,98.9981,99.0149,16600.0
2015-02-23 14:50:00,118.33,118.45,118.33,118.34,25200.0,99.0149,99.1153,99.0149,99.0232,25200.0
2015-02-23 15:00:00,118.32,118.38,118.17,118.26,33800.0,99.0065,99.0567,98.881,98.9563,33800.0
2015-02-23 15:10:00,118.27,118.31,118.22,118.23,20400.0,98.9646,98.9981,98.9228,98.9312,20400.0
2015-02-23 15:20:00,118.24,118.32,118.19,118.31,20600.0,98.9395,99.0065,98.8977,98.9981,20600.0
2015-02-23 15:30:00,118.33,118.39,118.29,118.37,31600.0,99.0149,99.0651,98.9814,99.0483,31600.0
2015-02-23 15:40:00,118.38,118.42,118.19,118.21,44600.0,99.0567,99.0902,98.8977,98.9144,44600.0
2015-02-23 15:50:00,118.22,118.25,118.16,118.25,57400.0,98.9228,98.9479,98.8726,98.9479,57400.0
2015-02-24 09:30:00,118.42,118.42,117.76,117.82,28200.0,99.0902,99.0902,98.5379,98.5881,28200.0
2015-02-24 09:40:00,118.25,118.6,118.04,118.36,20200.0,98.9479,99.2408,98.7722,99.04,20200.0
2015-02-24 09:50:00,118.34,118.34,118.02,118.02,14600.0,99.0232,99.0232,98.7555,98.7555,14600.0
2015-02-24 10:00:00,118.0,118.27,117.78,118.22,37400.0,98.7387,98.9646,98.5546,98.9228,37400.0
2015-02-24 10:10:00,118.25,118.25,117.92,118.08,13200.0,98.9479,98.9479,98.6718,98.8057,13200.0
2015-02-24 10:20:00,118.05,118.24,118.02,118.17,10200.0,98.7806,98.9395,98.7555,98.881,10200.0
2015-02-24 10:30:00,118.24,118.24,118.1,118.16,12600.0,98.9395,98.9395,98.8224,98.8726,12600.0
2015-02-24 10:40:00,118.22,118.25,118.07,118.07,10800.0,98.9228,98.9479,98.7973,98.7973,10800.0
2015-02-24 10:50:00,118.1,118.17,118.07,118.11,10200.0,98.8224,98.881,98.7973,98.8308,10200.0
2015-02-24 11:00:00,118.11,118.3,118.09,118.25,11000.0,98.8308,98.9898,98.814,98.9479,11000.0
2015-02-24 11:10:00,118.31,118.33,118.14,118.14,8800.0,98.9981,99.0149,98.8559,98.8559,8800.0
2015-02-24 11:20:00,118.14,118.28,118.11,118.19,13600.0,98.8559,98.973,98.8308,98.8977,13600.0
2015-02-24 11:30:00,118.18,118.37,118.1,118.13,10800.0,98.8893,99.0483,98.8224,98.8475,10800.0
2015-02-24 11:40:00,118.15,118.23,118.14,118.14,3800.0,98.8642,98.9312,98.8559,98.8559,3800.0
2015-02-24 11:50:00,118.14,118.32,118.14,118.28,13200.0,98.8559,99.0065,98.8559,98.973,13200.0
2015-02-24 12:00:00,118.26,118.26,118.11,118.15,13400.0,98.9563,98.9563,98.8308,98.8642,13400.0
2015-02-24 12:10:00,118.17,118.25,118.1,118.18,24200.0,98.881,98.9479,98.8224,98.8893,24200.0
2015-02-24 12:20:00,118.17,118.23,118.11,118.22,12400.0,98.881,98.9312,98.8308,98.9228,12400.0
2015-02-24 12:30:00,118.22,118.22,117.97,118.2,28600.0,98.9228,98.9228,98.7136,98.9061,28600.0
2015-02-24 12:40:00,118.17,118.19,118.01,118.01,6400.0,98.881,98.8977,98.7471,98.7471,6400.0
2015-02-24 12:50:00,118.01,118.11,117.98,118.02,11400.0,98.7471,98.8308,98.722,98.7555,11400.0
2015-02-24 13:00:00,118.02,118.07,117.99,118.06,5600.0,98.7555,98.7973,98.7304,98.7889,5600.0
2015-02-24 13:10:00,118.06,118.11,118.06,118.08,4400.0,98.7889,98.8308,98.7889,98.8057,4400.0
2015-02-24 13:20:00,118.01,118.22,118.01,118.13,11200.0,98.7471,98.9228,98.7471,98.8475,11200.0
2015-02-24 13:30:00,118.13,118.17,118.11,118.14,6200.0,98.8475,98.881,98.8308,98.8559,6200.0
2015-02-24 13:40:00,118.11,118.26,118.07,118.13,19400.0,98.8308,98.9563,98.7973,98.8475,19400.0
2015-02-24 13:50:00,118.16,118.17,118.12,118.15,4200.0,98.8726,98.881,98.8391,98.8642,4200.0
2015-02-24 14:00:00,118.17,118.27,118.13,118.26,22800.0,98.881,98.9646,98.8475,98.9563,22800.0
2015-02-24 14:10:00,118.22,118.24,118.1,118.12,38000.0,98.9228,98.9395,98.8224,98.8391,38000.0
2015-02-24 14:20:00,118.12,118.26,118.11,118.16,9400.0,98.8391,98.9563,98.8308,98.8726,9400.0
2015-02-24 14:30:00,118.17,118.23,118.14,118.23,17000.0,98.881,98.9312,98.8559,98.9312,17000.0
2015-02-24 14:40:00,118.23,118.32,118.22,118.23,8800.0,98.9312,99.0065,98.9228,98.9312,8800.0
2015-02-24 14:50:00,118.21,118.39,118.21,118.33,17200.0,98.9144,99.0651,98.9144,99.0149,17200.0
2015-02-24 15:00:00,118.35,118.42,118.31,118.4,9000.0,99.0316,99.0902,98.9981,99.0734,9000.0
2015-02-24 15:10:00,118.44,118.47,118.42,118.46,21000.0,99.1069,99.132,99.0902,99.1236,21000.0
2015-02-24 15:20:00,118.47,118.51,118.42,118.5,20600.0,99.132,99.1655,99.0902,99.1571,20600.0
2015-02-24 15:30:00,118.5,118.51,118.38,118.38,22000.0,99.1571,99.1655,99.0567,99.0567,22000.0
2015-02-24 15:40:00,118.39,118.47,118.27,118.27,31200.0,99.0651,99.132,98.9646,98.9646,31200.0
2015-02-24 15:50:00,118.29,118.42,118.23,118.39,72200.0,98.9814,99.0902,98.9312,99.0651,72200.0
2015-02-25 09:30:00,118.0,118.42,117.86,118.22,40000.0,98.7387,99.0902,98.6216,98.9228,40000.0
2015-02-25 09:40:00,118.29,118.54,118.22,118.42,26200.0,98.9814,99.1906,98.9228,99.0902,26200.0
2015-02-25 09:50:00,118.44,118.58,118.3,118.52,28400.0,99.1069,99.224,98.9898,99.1738,28400.0
2015-02-25 10:00:00,118.56,118.71,118.48,118.5,23600.0,99.2073,99.3328,99.1404,99.1571,23600.0
2015-02-25 10:10:00,118.49,118.59,118.39,118.41,36400.0,99.1487,99.2324,99.0651,99.0818,36400.0
2015-02-25 10:20:00,118.51,118.58,118.39,118.45,23000.0,99.1655,99.224,99.0651,99.1153,23000.0
2015-02-25 10:30:00,118.37,118.42,118.18,118.33,11400.0,99.0483,99.0902,98.8893,99.0149,11400.0
2015-02-25 10:40:00,118.37,118.45,118.29,118.3,13600.0,99.0483,99.1153,98.9814,98.9898,13600.0
2015-02-25 10:50:00,118.28,118.33,118.18,118.22,12800.0,98.973,99.0149,98.8893,98.9228,12800.0
2015-02-25 11:00:00,118.24,118.33,118.13,118.25,29600.0,98.9395,99.0149,98.8475,98.9479,29600.0
2015-02-25 11:10:00,118.24,118.24,118.07,118.23,19600.0,98.9395,98.9395,98.7973,98.9312,19600.0
2015-02-25 11:20:00,118.22,118.28,118.19,118.23,6200.0,98.9228,98.973,98.8977,98.9312,6200.0
2015-02-25 11:30:00,118.15,118.27,118.14,118.16,11600.0,98.8642,98.9646,98.8559,98.8726,11600.0
2015-02-25 11:40:00,118.19,118.25,118.11,118.25,20800.0,98.8977,98.9479,98.8308,98.9479,20800.0
2015-02-25 11:50:00,118.22,118.31,118.22,118.28,4600.0,98.9228,98.9981,98.9228,98.973,4600.0
2015-02-25 12:00:00,118.29,118.32,118.19,118.19,21600.0,98.9814,99.0065,98.8977,98.8977,21600.0
2015-02-25 12:10:00,118.22,118.27,118.2,118.27,7200.0,98.9228,98.9646,98.9061,98.9646,7200.0
2015-02-25 12:20:00,118.24,118.3,118.16,118.16,14400.0,98.9395,98.9898,98.8726,98.8726,14400.0
2015-02-25 12:30:00,118.16,118.27,118.14,118.27,6600.0,98.8726,98.9646,98.8559,98.9646,6600.0
2015-02-25 12:40:00,118.29,118.31,118.17,118.25,21400.0,98.9814,98.9981,98.881,98.9479,21400.0
2015-02-25 12:50:00,118.23,118.29,118.18,118.2,16200.0,98.9312,98.9814,98.8893,98.9061,16200.0
2015-02-25 13:00:00,118.24,118.25,118.11,118.11,17400.0,98.9395,98.9479,98.8308,98.8308,17400.0
2015-02-25 13:10:00,118.13,118.23,118.09,118.2,6000.0,98.8475,98.9312,98.814,98.9061,6000.0
2015-02-25 13:20:00,118.2,118.24,118.17,118.23,8000.0,98.9061,98.9395,98.881,98.9312,8000.0
2015-02-25 13:30:00,118.24,118.35,118.21,118.31,8000.0,98.9395,99.0316,98.9144,98.9981,8000.0
2015-02-25 13:40:00,118.32,118.32,118.23,118.32,8400.0,99.0065,99.0065,98.9312,99.0065,8400.0
2015-02-25 13:50:00,118.31,118.33,118.22,118.29,12000.0,98.9981,99.0149,98.9228,98.9814,12000.0
2015-02-25 14:00:00,118.3,118.33,118.23,118.31,19800.0,98.9898,99.0149,98.9312,98.9981,19800.0
2015-02-25 14:10:00,118.33,118.38,118.22,118.31,23400.0,99.0149,99.0567,98.9228,98.9981,23400.0
2015-02-25 14:20:00,118.3,118.33,118.1,118.1,35800.0,98.9898,99.0149,98.8224,98.8224,35800.0
2015-02-25 14:30:00,118.07,118.24,118.05,118.08,19000.0,98.7973,98.9395,98.7806,98.8057,19000.0
2015-02-25 14:40:00,118.06,118.16,118.03,118.08,14600.0,98.7889,98.8726,98.7638,98.8057,14600.0
2015-02-25 14:50:00,118.05,118.05,117.88,117.89,26200.0,98.7806,98.7806,98.6383,98.6467,26200.0
2015-02-25 15:00:00,117.88,117.97,117.74,117.78,26200.0,98.6383,98.7136,98.5212,98.5546,26200.0
2015-02-25 15:10:00,117.81,117.96,117.77,117.79,16600.0,98.5797,98.7053,98.5463,98.563,16600.0
2015-02-25 15:20:00,117.76,117.81,117.67,117.7,16800.0,98.5379,98.5797,98.4626,98.4877,16800.0
2015-02-25 15:30:00,117.66,117.73,117.61,117.62,31000.0,98.4542,98.5128,98.4124,98.4207,31000.0
2015-02-25 15:40:00,117.62,117.77,117.58,117.73,36000.0,98.4207,98.5463,98.3873,98.5128,36000.0
2015-02-25 15:50:00,117.77,117.91,117.75,117.83,70000.0,98.5463,98.6634,98.5295,98.5965,70000.0
2015-02-26 09:30:00,117.62,118.41,117.62,118.13,35600.0,98.4207,99.0818,98.4207,98.8475,35600.0
2015-02-26 09:40:00,118.11,118.12,117.77,117.95,14400.0,98.8308,98.8391,98.5463,98.6969,14400.0
2015-02-26 09:50:00,118.01,118.01,117.68,117.71,26200.0,98.7471,98.7471,98.471,98.4961,26200.0
2015-02-26 10:00:00,117.75,117.94,117.61,117.76,14200.0,98.5295,98.6885,98.4124,98.5379,14200.0
2015-02-26 10:10:00,117.67,117.75,117.58,117.72,17600.0,98.4626,98.5295,98.3873,98.5044,17600.0
2015-02-26 10:20:00,117.63,117.73,117.6,117.61,11000.0,98.4291,98.5128,98.404,98.4124,11000.0
2015-02-26 10:30:00,117.67,117.98,117.53,117.83,16000.0,98.4626,98.722,98.3454,98.5965,16000.0
2015-02-26 10:40:00,117.85,117.87,117.74,117.74,7400.0,98.6132,98.6299,98.5212,98.5212,7400.0
2015-02-26 10:50:00,117.8,117.83,117.69,117.75,13200.0,98.5714,98.5965,98.4793,98.5295,13200.0
2015-02-26 11:00:00,117.73,117.99,117.73,117.92,18800.0,98.5128,98.7304,98.5128,98.6718,18800.0
2015-02-26 11:10:00,117.94,117.99,117.85,117.98,11400.0,98.6885,98.7304,98.6132,98.722,11400.0
2015-02-26 11:20:00,118.0,118.08,117.92,117.97,11200.0,98.7387,98.8057,98.6718,98.7136,11200.0
2015-02-26 11:30:00,118.0,118.11,117.98,118.08,7600.0,98.7387,98.8308,98.722,98.8057,7600.0
2015-02-26 11:40:00,118.06,118.06,117.8,117.86,39400.0,98.7889,98.7889,98.5714,98.6216,39400.0
2015-02-26 11:50:00,117.81,117.97,117.77,117.92,16200.0,98.5797,98.7136,98.5463,98.6718,16200.0
2015-02-26 12:00:00,117.86,117.86,117.78,117.82,5800.0,98.6216,98.6216,98.5546,98.5881,5800.0
2015-02-26 12:10:00,117.85,117.96,117.83,117.83,8000.0,98.6132,98.7053,98.5965,98.5965,8000.0
2015-02-26 12:20:00,117.83,117.87,117.73,117.73,20200.0,98.5965,98.6299,98.5128,98.5128,20200.0
2015-02-26 12:30:00,117.78,117.85,117.75,117.83,10000.0,98.5546,98.6132,98.5295,98.5965,10000.0
2015-02-26 12:40:00,117.84,117.97,117.84,117.89,8400.0,98.6048,98.7136,98.6048,98.6467,8400.0
2015-02-26 12:50:00,117.94,117.96,117.87,117.96,4000.0,98.6885,98.7053,98.6299,98.7053,4000.0
2015-02-26 13:00:00,117.98,117.99,117.9,117.9,5000.0,98.722,98.7304,98.655,98.655,5000.0
2015-02-26 13:10:00,117.88,117.94,117.88,117.93,3600.0,98.6383,98.6885,98.6383,98.6801,3600.0
2015-02-26 13:20:00,117.91,117.92,117.73,117.9,10000.0,98.6634,98.6718,98.5128,98.655,10000.0
2015-02-26 13:30:00,117.89,117.9,117.82,117.82,5000.0,98.6467,98.655,98.5881,98.5881,5000.0
2015-02-26 13:40:00,117.81,117.85,117.74,117.81,21200.0,98.5797,98.6132,98.5212,98.5797,21200.0
2015-02-26 13:50:00,117.78,117.88,117.75,117.83,24000.0,98.5546,98.6383,98.5295,98.5965,24000.0
2015-02-26 14:00:00,117.82,117.88,117.66,117.66,18800.0,98.5881,98.6383,98.4542,98.4542,18800.0
2015-02-26 14:10:00,117.66,117.8,117.6,117.6,20800.0,98.4542,98.5714,98.404,98.404,20800.0
2015-02-26 14:20:00,117.6,117.72,117.47,117.5,14200.0,98.404,98.5044,98.2952,98.3203,14200.0
2015-02-26 14:30:00,117.49,117.61,117.46,117.53,12600.0,98.312,98.4124,98.2869,98.3454,12600.0
2015-02-26 14:40:00,117.53,117.64,117.48,117.6,13000.0,98.3454,98.4375,98.3036,98.404,13000.0
2015-02-26 14:50:00,117.58,117.69,117.52,117.64,15600.0,98.3873,98.4793,98.3371,98.4375,15600.0
2015-02-26 15:00:00,117.64,117.65,117.33,117.53,30800.0,98.4375,98.4459,98.1781,98.3454,30800.0
2015-02-26 15:10:00,117.53,117.81,117.51,117.81,16200.0,98.3454,98.5797,98.3287,98.5797,16200.0
2015-02-26 15:20:00,117.83,117.88,117.77,117.83,18800.0,98.5965,98.6383,98.5463,98.5965,18800.0
2015-02-26 15:30:00,117.82,117.86,117.76,117.8,29400.0,98.5881,98.6216,98.5379,98.5714,29400.0
2015-02-26 15:40:00,117.82,117.98,117.8,117.93,38800.0,98.5881,98.722,98.5714,98.6801,38800.0
2015-02-26 15:50:00,117.93,118.0,117.89,117.96,91800.0,98.6801,98.7387,98.6467,98.7053,91800.0
2015-02-27 09:30:00,117.94,118.48,117.86,117.91,49000.0,98.6885,99.1404,98.6216,98.6634,49000.0
2015-02-27 09:40:00,117.92,117.96,117.05,117.46,48000.0,98.6718,98.7053,97.9438,98.2869,48000.0
2015-02-27 09:50:00,117.46,117.62,117.33,117.45,31200.0,98.2869,98.4207,98.1781,98.2785,31200.0
2015-02-27 10:00:00,117.41,117.61,117.41,117.56,32200.0,98.245,98.4124,98.245,98.3705,32200.0
2015-02-27 10:10:00,117.55,117.64,117.31,117.56,18000.0,98.3622,98.4375,98.1614,98.3705,18000.0
2015-02-27 10:20:00,117.54,117.69,117.51,117.53,14600.0,98.3538,98.4793,98.3287,98.3454,14600.0
2015-02-27 10:30:00,117.52,117.58,117.45,117.45,16000.0,98.3371,98.3873,98.2785,98.2785,16000.0
2015-02-27 10:40:00,117.49,117.74,117.49,117.7,14800.0,98.312,98.5212,98.312,98.4877,14800.0
2015-02-27 10:50:00,117.68,117.68,117.44,117.44,5600.0,98.471,98.471,98.2701,98.2701,5600.0
2015-02-27 11:00:00,117.44,117.5,117.35,117.49,19200.0,98.2701,98.3203,98.1948,98.312,19200.0
2015-02-27 11:10:00,117.47,117.6,117.44,117.6,10200.0,98.2952,98.404,98.2701,98.404,10200.0
2015-02-27 11:20:00,117.58,117.67,117.48,117.48,14000.0,98.3873,98.4626,98.3036,98.3036,14000.0
2015-02-27 11:30:00,117.58,117.68,117.57,117.62,4600.0,98.3873,98.471,98.3789,98.4207,4600.0
2015-02-27 11:40:00,117.6,117.76,117.57,117.57,7000.0,98.404,98.5379,98.3789,98.3789,7000.0
2015-02-27 11:50:00,117.57,117.66,117.54,117.66,6200.0,98.3789,98.4542,98.3538,98.4542,6200.0
2015-02-27 12:00:00,117.66,117.74,117.64,117.73,12000.0,98.4542,98.5212,98.4375,98.5128,12000.0
2015-02-27 12:10:00,117.76,117.85,117.63,117.85,44200.0,98.5379,98.6132,98.4291,98.6132,44200.0
2015-02-27 12:20:00,117.85,118.0,117.85,117.96,7200.0,98.6132,98.7387,98.6132,98.7053,7200.0
2015-02-27 12:30:00,117.98,118.02,117.9,117.91,12200.0,98.722,98.7555,98.655,98.6634,12200.0
2015-02-27 12:40:00,117.91,118.04,117.91,118.04,7200.0,98.6634,98.7722,98.6634,98.7722,7200.0
2015-02-27 12:50:00,118.05,118.08,117.92,118.05,11600.0,98.7806,98.8057,98.6718,98.7806,11600.0
2015-02-27 13:00:00,118.01,118.01,117.95,117.95,4200.0,98.7471,98.7471,98.6969,98.6969,4200.0
2015-02-27 13:10:00,117.98,117.98,117.86,117.94,14000.0,98.722,98.722,98.6216,98.6885,14000.0
2015-02-27 13:20:00,117.96,118.01,117.89,118.0,10200.0,98.7053,98.7471,98.6467,98.7387,10200.0
2015-02-27 13:30:00,117.98,117.98,117.86,117.86,4000.0,98.722,98.722,98.6216,98.6216,4000.0
2015-02-27 13:40:00,117.88,117.97,117.86,117.93,6800.0,98.6383,98.7136,98.6216,98.6801,6800.0
2015-02-27 13:50:00,117.95,118.16,117.91,118.1,56000.0,98.6969,98.8726,98.6634,98.8224,56000.0
2015-02-27 14:00:00,118.11,118.19,118.08,118.08,19200.0,98.8308,98.8977,98.8057,98.8057,19200.0
2015-02-27 14:10:00,118.03,118.07,117.93,117.93,12000.0,98.7638,98.7973,98.6801,98.6801,12000.0
2015-02-27 14:20:00,117.95,117.99,117.91,117.99,11000.0,98.6969,98.7304,98.6634,98.7304,11000.0
2015-02-27 14:30:00,117.96,118.13,117.87,117.92,75400.0,98.7053,98.8475,98.6299,98.6718,75400.0
2015-02-27 14:40:00,117.92,117.98,117.71,117.89,14000.0,98.6718,98.722,98.4961,98.6467,14000.0
2015-02-27 14:50:00,117.87,117.94,117.83,117.86,24600.0,98.6299,98.6885,98.5965,98.6216,24600.0
2015-02-27 15:00:00,117.87,117.89,117.71,117.85,49000.0,98.6299,98.6467,98.4961,98.6132,49000.0
2015-02-27 15:10:00,117.83,117.94,117.82,117.86,45600.0,98.5965,98.6885,98.5881,98.6216,45600.0
2015-02-27 15:20:00,117.84,117.99,117.8,117.97,21600.0,98.6048,98.7304,98.5714,98.7136,21600.0
2015-02-27 15:30:00,117.98,117.99,117.82,117.83,29800.0,98.722,98.7304,98.5881,98.5965,29800.0
2015-02-27 15:40:00,117.83,117.94,117.75,117.89,56000.0,98.5965,98.6885,98.5295,98.6467,56000.0
2015-02-27 15:50:00,117.9,117.92,117.66,117.72,148400.0,98.655,98.6718,98.4542,98.5044,148400.0
2015-03-02 09:30:00,118.45,118.45,117.78,117.96,54000.0,99.1153,99.1153,98.5546,98.7053,54000.0
2015-03-02 09:40:00,117.84,118.19,117.84,118.01,26000.0,98.6048,98.8977,98.6048,98.7471,26000.0
2015-03-02 09:50:00,118.0,118.18,117.95,118.02,33400.0,98.7387,98.8893,98.6969,98.7555,33400.0
2015-03-02 10:00:00,118.05,118.1,117.95,118.07,12200.0,98.7806,98.8224,98.6969,98.7973,12200.0
2015-03-02 10:10:00,118.08,118.37,118.01,118.33,19600.0,98.8057,99.0483,98.7471,99.0149,19600.0
2015-03-02 10:20:00,118.39,118.51,118.35,118.35,15800.0,99.0651,99.1655,99.0316,99.0316,15800.0
2015-03-02 10:30:00,118.42,118.5,118.25,118.44,13600.0,99.0902,99.1571,98.9479,99.1069,13600.0
2015-03-02 10:40:00,118.42,118.46,118.3,118.33,18200.0,99.0902,99.1236,98.9898,99.0149,18200.0
2015-03-02 10:50:00,118.28,118.49,118.28,118.46,17200.0,98.973,99.1487,98.973,99.1236,17200.0
2015-03-02 11:00:00,118.48,118.48,118.33,118.33,6600.0,99.1404,99.1404,99.0149,99.0149,6600.0
2015-03-02 11:10:00,118.36,118.5,118.36,118.5,27800.0,99.04,99.1571,99.04,99.1571,27800.0
2015-03-02 11:20:00,118.5,118.5,118.36,118.38,19400.0,99.1571,99.1571,99.04,99.0567,19400.0
2015-03-02 11:30:00,118.36,118.45,118.28,118.39,36400.0,99.04,99.1153,98.973,99.0651,36400.0
2015-03-02 11:40:00,118.39,118.5,118.39,118.47,33800.0,99.0651,99.1571,99.0651,99.132,33800.0
2015-03-02 11:50:00,118.49,118.5,118.42,118.5,37800.0,99.1487,99.1571,99.0902,99.1571,37800.0
2015-03-02 12:00:00,118.5,118.51,118.46,118.51,38000.0,99.1571,99.1655,99.1236,99.1655,38000.0
2015-03-02 12:10:00,118.51,118.51,118.28,118.39,18400.0,99.1655,99.1655,98.973,99.0651,18400.0
2015-03-02 12:20:00,118.4,118.44,118.27,118.43,45000.0,99.0734,99.1069,98.9646,99.0985,45000.0
2015-03-02 12:30:00,118.45,118.61,118.44,118.58,22400.0,99.1153,99.2492,99.1069,99.224,22400.0
2015-03-02 12:40:00,118.58,118.67,118.54,118.64,26400.0,99.224,99.2994,99.1906,99.2743,26400.0
2015-03-02 12:50:00,118.68,118.72,118.64,118.71,38800.0,99.3077,99.3412,99.2743,99.3328,38800.0
2015-03-02 13:00:00,118.72,118.73,118.67,118.69,20200.0,99.3412,99.3496,99.2994,99.3161,20200.0
2015-03-02 13:10:00,118.7,118.78,118.67,118.67,21800.0,99.3245,99.3914,99.2994,99.2994,21800.0
2015-03-02 13:20:00,118.71,118.73,118.58,118.67,18400.0,99.3328,99.3496,99.224,99.2994,18400.0
2015-03-02 13:30:00,118.69,118.78,118.65,118.75,13800.0,99.3161,99.3914,99.2826,99.3663,13800.0
2015-03-02 13:40:00,118.74,118.79,118.72,118.75,6800.0,99.3579,99.3998,99.3412,99.3663,6800.0
2015-03-02 13:50:00,118.75,118.76,118.69,118.71,17200.0,99.3663,99.3747,99.3161,99.3328,17200.0
2015-03-02 14:00:00,118.71,118.72,118.6,118.62,15000.0,99.3328,99.3412,99.2408,99.2575,15000.0
2015-03-02 14:10:00,118.58,118.63,118.58,118.6,21400.0,99.224,99.2659,99.224,99.2408,21400.0
2015-03-02 14:20:00,118.58,118.58,118.38,118.39,15800.0,99.224,99.224,99.0567,99.0651,15800.0
2015-03-02 14:30:00,118.36,118.48,118.36,118.48,18200.0,99.04,99.1404,99.04,99.1404,18200.0
2015-03-02 14:40:00,118.48,118.49,118.39,118.49,8000.0,99.1404,99.1487,99.0651,99.1487,8000.0
2015-03-02 14:50:00,118.49,118.56,118.47,118.52,20800.0,99.1487,99.2073,99.132,99.1738,20800.0
2015-03-02 15:00:00,118.54,118.64,118.52,118.61,17400.0,99.1906,99.2743,99.1738,99.2492,17400.0
2015-03-02 15:10:00,118.63,118.64,118.55,118.59,22400.0,99.2659,99.2743,99.1989,99.2324,22400.0
2015-03-02 15:20:00,118.6,118.69,118.59,118.64,25200.0,99.2408,99.3161,99.2324,99.2743,25200.0
2015-03-02 15:30:00,118.62,118.66,118.57,118.66,52600.0,99.2575,99.291,99.2157,99.291,52600.0
2015-03-02 15:40:00,118.66,118.86,118.64,118.84,67600.0,99.291,99.4583,99.2743,99.4416,67600.0
2015-03-02 15:50:00,118.83,118.88,118.78,118.83,70000.0,99.4332,99.4751,99.3914,99.4332,70000.0
2015-03-03 09:30:00,118.45,118.49,118.01,118.42,25000.0,99.1153,99.1487,98.7471,99.0902,25000.0
2015-03-03 09:40:00,118.44,118.47,117.8,117.85,24800.0,99.1069,99.132,98.5714,98.6132,24800.0
2015-03-03 09:50:00,117.85,117.92,117.66,117.87,31800.0,98.6132,98.6718,98.4542,98.6299,31800.0
2015-03-03 10:00:00,117.84,117.86,117.57,117.57,33400.0,98.6048,98.6216,98.3789,98.3789,33400.0
2015-03-03 10:10:00,117.63,117.87,117.59,117.87,20400.0,98.4291,98.6299,98.3956,98.6299,20400.0
2015-03-03 10:20:00,117.88,117.9,117.53,117.64,35200.0,98.6383,98.655,98.3454,98.4375,35200.0
2015-03-03 10:30:00,117.64,117.65,117.46,117.54,20600.0,98.4375,98.4459,98.2869,98.3538,20600.0
2015-03-03 10:40:00,117.55,117.7,117.51,117.68,19200.0,98.3622,98.4877,98.3287,98.471,19200.0
2015-03-03 10:50:00,117.72,117.79,117.6,117.64,49400.0,98.5044,98.563,98.404,98.4375,49400.0
2015-03-03 11:00:00,117.68,117.68,117.42,117.42,22600.0,98.471,98.471,98.2534,98.2534,22600.0
2015-03-03 11:10:00,117.42,117.53,117.34,117.44,16200.0,98.2534,98.3454,98.1865,98.2701,16200.0
2015-03-03 11:20:00,117.49,117.5,117.29,117.31,11200.0,98.312,98.3203,98.1446,98.1614,11200.0
2015-03-03 11:30:00,117.27,117.29,117.03,117.2,30800.0,98.1279,98.1446,97.9271,98.0693,30800.0
2015-03-03 11:40:00,117.17,117.24,117.01,117.21,25400.0,98.0442,98.1028,97.9103,98.0777,25400.0
2015-03-03 11:50:00,117.18,117.18,117.04,117.08,12000.0,98.0526,98.0526,97.9354,97.9689,12000.0
2015-03-03 12:00:00,117.07,117.08,116.92,116.99,33800.0,97.9605,97.9689,97.835,97.8936,33800.0
2015-03-03 12:10:00,116.99,117.19,116.98,117.17,10800.0,97.8936,98.0609,97.8852,98.0442,10800.0
2015-03-03 12:20:00,117.19,117.21,116.94,117.0,21800.0,98.0609,98.0777,97.8517,97.902,21800.0
2015-03-03 12:30:00,117.01,117.17,116.99,117.17,24200.0,97.9103,98.0442,97.8936,98.0442,24200.0
2015-03-03 12:40:00,117.19,117.24,117.16,117.17,9000.0,98.0609,98.1028,98.0358,98.0442,9000.0
2015-03-03 12:50:00,117.19,117.47,117.19,117.47,11600.0,98.0609,98.2952,98.0609,98.2952,11600.0
2015-03-03 13:00:00,117.42,117.48,117.42,117.44,27800.0,98.2534,98.3036,98.2534,98.2701,27800.0
2015-03-03 13:10:00,117.46,117.46,117.32,117.36,11800.0,98.2869,98.2869,98.1697,98.2032,11800.0
2015-03-03 13:20:00,117.35,117.53,117.34,117.53,14400.0,98.1948,98.3454,98.1865,98.3454,14400.0
2015-03-03 13:30:00,117.52,117.55,117.47,117.48,23600.0,98.3371,98.3622,98.2952,98.3036,23600.0
2015-03-03 13:40:00,117.46,117.5,117.36,117.43,8000.0,98.2869,98.3203,98.2032,98.2618,8000.0
2015-03-03 13:50:00,117.44,117.45,117.36,117.36,15400.0,98.2701,98.2785,98.2032,98.2032,15400.0
2015-03-03 14:00:00,117.36,117.51,117.34,117.51,21400.0,98.2032,98.3287,98.1865,98.3287,21400.0
2015-03-03 14:10:00,117.54,117.58,117.5,117.58,12200.0,98.3538,98.3873,98.3203,98.3873,12200.0
2015-03-03 14:20:00,117.58,117.59,117.49,117.52,22800.0,98.3873,98.3956,98.312,98.3371,22800.0
2015-03-03 14:30:00,117.53,117.54,117.45,117.5,22000.0,98.3454,98.3538,98.2785,98.3203,22000.0
2015-03-03 14:40:00,117.5,117.5,117.32,117.35,8000.0,98.3203,98.3203,98.1697,98.1948,8000.0
2015-03-03 14:50:00,117.33,117.45,117.33,117.4,17600.0,98.1781,98.2785,98.1781,98.2367,17600.0
2015-03-03 15:00:00,117.38,117.4,117.28,117.28,18000.0,98.2199,98.2367,98.1362,98.1362,18000.0
2015-03-03 15:10:00,117.28,117.33,117.2,117.23,22400.0,98.1362,98.1781,98.0693,98.0944,22400.0
2015-03-03 15:20:00,117.24,117.51,117.23,117.51,20600.0,98.1028,98.3287,98.0944,98.3287,20600.0
2015-03-03 15:30:00,117.49,117.51,117.44,117.44,36200.0,98.312,98.3287,98.2701,98.2701,36200.0
2015-03-03 15:40:00,117.45,117.46,117.17,117.23,32000.0,98.2785,98.2869,98.0442,98.0944,32000.0
2015-03-03 15:50:00,117.24,117.35,117.24,117.3,69800.0,98.1028,98.1948,98.1028,98.153,69800.0
2015-03-04 09:30:00,116.56,116.84,116.11,116.63,31800.0,97.5338,97.7681,97.1572,97.5923,31800.0
2015-03-04 09:40:00,116.61,117.03,116.48,116.63,41200.0,97.5756,97.9271,97.4668,97.5923,41200.0
2015-03-04 09:50:00,116.7,117.26,116.69,117.17,45000.0,97.6509,98.1195,97.6426,98.0442,45000.0
2015-03-04 10:00:00,117.12,117.17,116.72,116.85,54800.0,98.0024,98.0442,97.6677,97.7764,54800.0
2015-03-04 10:10:00,116.85,117.1,116.54,116.66,140200.0,97.7764,97.9856,97.517,97.6175,140200.0
2015-03-04 10:20:00,116.72,116.73,116.51,116.55,39600.0,97.6677,97.676,97.4919,97.5254,39600.0
2015-03-04 10:30:00,116.58,116.82,116.51,116.7,49800.0,97.5505,97.7513,97.4919,97.6509,49800.0
2015-03-04 10:40:00,116.7,116.86,116.55,116.64,97400.0,97.6509,97.7848,97.5254,97.6007,97400.0
2015-03-04 10:50:00,116.7,116.82,116.64,116.79,22200.0,97.6509,97.7513,97.6007,97.7262,22200.0
2015-03-04 11:00:00,116.79,117.07,116.76,117.07,27200.0,97.7262,97.9605,97.7011,97.9605,27200.0
2015-03-04 11:10:00,117.13,117.39,117.08,117.39,19000.0,98.0107,98.2283,97.9689,98.2283,19000.0
2015-03-04 11:20:00,117.36,117.76,117.35,117.67,42800.0,98.2032,98.5379,98.1948,98.4626,42800.0
2015-03-04 11:30:00,117.64,117.97,117.64,117.78,20600.0,98.4375,98.7136,98.4375,98.5546,20600.0
2015-03-04 11:40:00,117.75,117.9,117.62,117.89,17800.0,98.5295,98.655,98.4207,98.6467,17800.0
2015-03-04 11:50:00,117.83,118.08,117.7,118.06,44600.0,98.5965,98.8057,98.4877,98.7889,44600.0
2015-03-04 12:00:00,118.06,118.14,117.86,118.07,24600.0,98.7889,98.8559,98.6216,98.7973,24600.0
2015-03-04 12:10:00,118.07,118.35,118.0,118.33,20600.0,98.7973,99.0316,98.7387,99.0149,20600.0
2015-03-04 12:20:00,118.29,118.41,118.25,118.4,25200.0,98.9814,99.0818,98.9479,99.0734,25200.0
2015-03-04 12:30:00,118.4,118.61,118.36,118.58,34600.0,99.0734,99.2492,99.04,99.224,34600.0
2015-03-04 12:40:00,118.56,118.95,118.55,118.82,85000.0,99.2073,99.5337,99.1989,99.4249,85000.0
2015-03-04 12:50:00,118.82,118.85,118.46,118.47,17400.0,99.4249,99.45,99.1236,99.132,17400.0
2015-03-04 13:00:00,118.47,118.52,118.31,118.33,14600.0,99.132,99.1738,98.9981,99.0149,14600.0
2015-03-04 13:10:00,118.33,118.39,118.24,118.39,17000.0,99.0149,99.0651,98.9395,99.0651,17000.0
2015-03-04 13:20:00,118.39,118.64,118.38,118.45,18000.0,99.0651,99.2743,99.0567,99.1153,18000.0
2015-03-04 13:30:00,118.43,118.48,118.38,118.45,20200.0,99.0985,99.1404,99.0567,99.1153,20200.0
2015-03-04 13:40:00,118.45,118.45,118.13,118.13,15000.0,99.1153,99.1153,98.8475,98.8475,15000.0
2015-03-04 13:50:00,118.13,118.14,117.72,117.76,14800.0,98.8475,98.8559,98.5044,98.5379,14800.0
2015-03-04 14:00:00,117.74,117.99,117.74,117.9,23800.0,98.5212,98.7304,98.5212,98.655,23800.0
2015-03-04 14:10:00,117.88,117.88,117.61,117.63,17000.0,98.6383,98.6383,98.4124,98.4291,17000.0
2015-03-04 14:20:00,117.63,117.82,117.63,117.77,20400.0,98.4291,98.5881,98.4291,98.5463,20400.0
2015-03-04 14:30:00,117.77,117.77,117.63,117.66,12400.0,98.5463,98.5463,98.4291,98.4542,12400.0
2015-03-04 14:40:00,117.63,117.91,117.61,117.86,18200.0,98.4291,98.6634,98.4124,98.6216,18200.0
2015-03-04 14:50:00,117.83,118.14,117.83,118.06,16000.0,98.5965,98.8559,98.5965,98.7889,16000.0
2015-03-04 15:00:00,118.04,118.04,117.83,117.95,18800.0,98.7722,98.7722,98.5965,98.6969,18800.0
2015-03-04 15:10:00,117.94,118.02,117.82,117.88,19200.0,98.6885,98.7555,98.5881,98.6383,19200.0
2015-03-04 15:20:00,117.88,117.92,117.81,117.92,22000.0,98.6383,98.6718,98.5797,98.6718,22000.0
2015-03-04 15:30:00,117.94,118.11,117.92,117.98,18600.0,98.6885,98.8308,98.6718,98.722,18600.0
2015-03-04 15:40:00,117.91,117.92,117.74,117.77,43000.0,98.6634,98.6718,98.5212,98.5463,43000.0
2015-03-04 15:50:00,117.77,117.78,117.62,117.69,104400.0,98.5463,98.5546,98.4207,98.4793,104400.0
2015-03-05 09:30:00,117.92,118.06,117.65,117.82,17400.0,98.6718,98.7889,98.4459,98.5881,17400.0
2015-03-05 09:40:00,117.81,117.92,117.5,117.91,18400.0,98.5797,98.6718,98.3203,98.6634,18400.0
2015-03-05 09:50:00,117.96,117.96,117.74,117.77,12600.0,98.7053,98.7053,98.5212,98.5463,12600.0
2015-03-05 10:00:00,117.76,117.9,117.63,117.9,20800.0,98.5379,98.655,98.4291,98.655,20800.0
2015-03-05 10:10:00,117.79,118.1,117.72,117.76,21600.0,98.563,98.8224,98.5044,98.5379,21600.0
2015-03-05 10:20:00,117.77,117.97,117.71,117.94,16800.0,98.5463,98.7136,98.4961,98.6885,16800.0
2015-03-05 10:30:00,117.93,118.14,117.79,117.79,21800.0,98.6801,98.8559,98.563,98.563,21800.0
2015-03-05 10:40:00,117.79,117.91,117.76,117.88,8600.0,98.563,98.6634,98.5379,98.6383,8600.0
2015-03-05 10:50:00,117.88,117.88,117.71,117.72,22400.0,98.6383,98.6383,98.4961,98.5044,22400.0
2015-03-05 11:00:00,117.69,117.74,117.6,117.6,11600.0,98.4793,98.5212,98.404,98.404,11600.0
2015-03-05 11:10:00,117.61,117.61,117.42,117.53,25200.0,98.4124,98.4124,98.2534,98.3454,25200.0
2015-03-05 11:20:00,117.54,117.54,117.44,117.44,7400.0,98.3538,98.3538,98.2701,98.2701,7400.0
2015-03-05 11:30:00,117.45,117.5,117.41,117.42,21800.0,98.2785,98.3203,98.245,98.2534,21800.0
2015-03-05 11:40:00,117.44,117.6,117.44,117.57,8200.0,98.2701,98.404,98.2701,98.3789,8200.0
2015-03-05 11:50:00,117.6,117.6,117.44,117.52,11000.0,98.404,98.404,98.2701,98.3371,11000.0
2015-03-05 12:00:00,117.52,117.64,117.48,117.63,14000.0,98.3371,98.4375,98.3036,98.4291,14000.0
2015-03-05 12:10:00,117.61,117.73,117.47,117.57,24600.0,98.4124,98.5128,98.2952,98.3789,24600.0
2015-03-05 12:20:00,117.53,117.54,117.39,117.39,26200.0,98.3454,98.3538,98.2283,98.2283,26200.0
2015-03-05 12:30:00,117.43,117.47,117.42,117.46,7200.0,98.2618,98.2952,98.2534,98.2869,7200.0
2015-03-05 12:40:00,117.47,117.47,117.32,117.33,9200.0,98.2952,98.2952,98.1697,98.1781,9200.0
2015-03-05 12:50:00,117.25,117.29,117.13,117.13,10200.0,98.1111,98.1446,98.0107,98.0107,10200.0
2015-03-05 13:00:00,117.1,117.33,117.06,117.33,7200.0,97.9856,98.1781,97.9522,98.1781,7200.0
2015-03-05 13:10:00,117.35,117.39,117.29,117.29,6000.0,98.1948,98.2283,98.1446,98.1446,6000.0
2015-03-05 13:20:00,117.29,117.47,117.25,117.46,11400.0,98.1446,98.2952,98.1111,98.2869,11400.0
2015-03-05 13:30:00,117.48,117.71,117.48,117.71,26000.0,98.3036,98.4961,98.3036,98.4961,26000.0
2015-03-05 13:40:00,117.7,117.74,117.6,117.74,9800.0,98.4877,98.5212,98.404,98.5212,9800.0
2015-03-05 13:50:00,117.74,117.74,117.6,117.6,12200.0,98.5212,98.5212,98.404,98.404,12200.0
2015-03-05 14:00:00,117.64,117.83,117.63,117.71,17000.0,98.4375,98.5965,98.4291,98.4961,17000.0
2015-03-05 14:10:00,117.67,117.77,117.67,117.72,9000.0,98.4626,98.5463,98.4626,98.5044,9000.0
2015-03-05 14:20:00,117.72,117.79,117.68,117.76,29400.0,98.5044,98.563,98.471,98.5379,29400.0
2015-03-05 14:30:00,117.71,117.71,117.57,117.57,7800.0,98.4961,98.4961,98.3789,98.3789,7800.0
2015-03-05 14:40:00,117.58,117.71,117.58,117.63,13800.0,98.3873,98.4961,98.3873,98.4291,13800.0
2015-03-05 14:50:00,117.64,117.89,117.63,117.86,16800.0,98.4375,98.6467,98.4291,98.6216,16800.0
2015-03-05 15:00:00,117.77,117.83,117.61,117.64,18000.0,98.5463,98.5965,98.4124,98.4375,18000.0
2015-03-05 15:10:00,117.63,117.76,117.59,117.7,35400.0,98.4291,98.5379,98.3956,98.4877,35400.0
2015-03-05 15:20:00,117.69,117.76,117.66,117.73,15200.0,98.4793,98.5379,98.4542,98.5128,15200.0
2015-03-05 15:30:00,117.72,117.76,117.56,117.75,22400.0,98.5044,98.5379,98.3705,98.5295,22400.0
2015-03-05 15:40:00,117.74,117.83,117.68,117.72,27200.0,98.5212,98.5965,98.471,98.5044,27200.0
2015-03-05 15:50:00,117.74,117.85,117.72,117.76,74400.0,98.5212,98.6132,98.5044,98.5379,74400.0
2015-03-06 09:30:00,116.69,117.31,116.56,116.8,59400.0,97.6426,98.1614,97.5338,97.7346,59400.0
2015-03-06 09:40:00,117.07,117.07,116.56,116.72,32600.0,97.9605,97.9605,97.5338,97.6677,32600.0
2015-03-06 09:50:00,116.69,117.12,116.33,117.12,21400.0,97.6426,98.0024,97.3413,98.0024,21400.0
2015-03-06 10:00:00,117.1,117.25,116.95,117.22,13000.0,97.9856,98.1111,97.8601,98.086,13000.0
2015-03-06 10:10:00,117.25,117.31,117.02,117.3,25000.0,98.1111,98.1614,97.9187,98.153,25000.0
2015-03-06 10:20:00,117.22,117.39,117.06,117.15,26600.0,98.086,98.2283,97.9522,98.0275,26600.0
2015-03-06 10:30:00,117.2,117.27,117.05,117.05,16200.0,98.0693,98.1279,97.9438,97.9438,16200.0
2015-03-06 10:40:00,117.07,117.24,117.05,117.13,20000.0,97.9605,98.1028,97.9438,98.0107,20000.0
2015-03-06 10:50:00,117.08,117.13,116.83,117.11,16000.0,97.9689,98.0107,97.7597,97.994,16000.0
2015-03-06 11:00:00,117.07,117.11,116.83,116.92,15600.0,97.9605,97.994,97.7597,97.835,15600.0
2015-03-06 11:10:00,116.89,116.9,116.75,116.75,29200.0,97.8099,97.8183,97.6928,97.6928,29200.0
2015-03-06 11:20:00,116.74,116.78,116.59,116.71,9000.0,97.6844,97.7179,97.5589,97.6593,9000.0
2015-03-06 11:30:00,116.61,116.61,116.47,116.54,11800.0,97.5756,97.5756,97.4585,97.517,11800.0
2015-03-06 11:40:00,116.65,116.7,116.58,116.58,9000.0,97.6091,97.6509,97.5505,97.5505,9000.0
2015-03-06 11:50:00,116.61,116.83,116.61,116.72,6200.0,97.5756,97.7597,97.5756,97.6677,6200.0
2015-03-06 12:00:00,116.71,116.75,116.6,116.61,13800.0,97.6593,97.6928,97.5672,97.5756,13800.0
2015-03-06 12:10:00,116.65,116.67,116.39,116.39,7800.0,97.6091,97.6258,97.3915,97.3915,7800.0
2015-03-06 12:20:00,116.39,116.42,116.32,116.41,4600.0,97.3915,97.4166,97.333,97.4083,4600.0
2015-03-06 12:30:00,116.29,116.49,116.16,116.49,13600.0,97.3078,97.4752,97.1991,97.4752,13600.0
2015-03-06 12:40:00,116.46,116.67,116.46,116.67,2800.0,97.4501,97.6258,97.4501,97.6258,2800.0
2015-03-06 12:50:00,116.64,116.64,116.25,116.43,19200.0,97.6007,97.6007,97.2744,97.425,19200.0
2015-03-06 13:00:00,116.55,116.56,116.37,116.41,6600.0,97.5254,97.5338,97.3748,97.4083,6600.0
2015-03-06 13:10:00,116.39,116.47,116.33,116.33,5400.0,97.3915,97.4585,97.3413,97.3413,5400.0
2015-03-06 13:20:00,116.36,116.36,116.16,116.24,10600.0,97.3664,97.3664,97.1991,97.266,10600.0
2015-03-06 13:30:00,116.28,116.29,116.13,116.21,43600.0,97.2995,97.3078,97.174,97.2409,43600.0
2015-03-06 13:40:00,116.23,116.32,116.08,116.32,20800.0,97.2576,97.333,97.1321,97.333,20800.0
2015-03-06 13:50:00,116.32,116.54,116.32,116.53,7600.0,97.333,97.517,97.333,97.5087,7600.0
2015-03-06 14:00:00,116.5,116.65,116.5,116.62,9800.0,97.4836,97.6091,97.4836,97.584,9800.0
2015-03-06 14:10:00,116.64,116.64,116.43,116.43,9200.0,97.6007,97.6007,97.425,97.425,9200.0
2015-03-06 14:20:00,116.39,116.39,116.17,116.24,26400.0,97.3915,97.3915,97.2074,97.266,26400.0
2015-03-06 14:30:00,116.27,116.29,116.1,116.1,10600.0,97.2911,97.3078,97.1489,97.1489,10600.0
2015-03-06 14:40:00,116.11,116.14,115.97,116.14,22800.0,97.1572,97.1823,97.0401,97.1823,22800.0
2015-03-06 14:50:00,116.11,116.13,115.99,115.99,6800.0,97.1572,97.174,97.0568,97.0568,6800.0
2015-03-06 15:00:00,116.0,116.29,115.99,116.19,12200.0,97.0652,97.3078,97.0568,97.2242,12200.0
2015-03-06 15:10:00,116.13,116.16,116.0,116.14,12200.0,97.174,97.1991,97.0652,97.1823,12200.0
2015-03-06 15:20:00,116.13,116.29,115.99,116.05,44200.0,97.174,97.3078,97.0568,97.107,44200.0
2015-03-06 15:30:00,116.01,116.09,115.91,115.91,17400.0,97.0736,97.1405,96.9899,96.9899,17400.0
2015-03-06 15:40:00,115.91,116.02,115.83,115.95,37400.0,96.9899,97.0819,96.9229,97.0233,37400.0
2015-03-06 15:50:00,115.93,116.03,115.9,116.0,77800.0,97.0066,97.0903,96.9815,97.0652,77800.0
2015-03-09 09:30:00,116.22,116.86,116.11,116.74,11600.0,97.2493,97.7848,97.1572,97.6844,11600.0
2015-03-09 09:40:00,116.66,116.75,116.25,116.44,24600.0,97.6175,97.6928,97.2744,97.4334,24600.0
2015-03-09 09:50:00,116.52,116.56,116.3,116.31,17400.0,97.5003,97.5338,97.3162,97.3246,17400.0
2015-03-09 10:00:00,116.42,116.49,116.31,116.42,12400.0,97.4166,97.4752,97.3246,97.4166,12400.0
2015-03-09 10:10:00,116.45,116.73,116.42,116.62,17000.0,97.4417,97.676,97.4166,97.584,17000.0
2015-03-09 10:20:00,116.67,116.73,116.38,116.42,23000.0,97.6258,97.676,97.3832,97.4166,23000.0
2015-03-09 10:30:00,116.38,116.42,116.25,116.25,8400.0,97.3832,97.4166,97.2744,97.2744,8400.0
2015-03-09 10:40:00,116.29,116.39,116.21,116.33,24200.0,97.3078,97.3915,97.2409,97.3413,24200.0
2015-03-09 10:50:00,116.31,116.33,115.96,116.0,41600.0,97.3246,97.3413,97.0317,97.0652,41600.0
2015-03-09 11:00:00,115.98,116.06,115.77,116.01,51000.0,97.0484,97.1154,96.8727,97.0736,51000.0
2015-03-09 11:10:00,116.02,116.08,115.88,115.96,13000.0,97.0819,97.1321,96.9648,97.0317,13000.0
2015-03-09 11:20:00,115.98,116.16,115.89,116.13,28200.0,97.0484,97.1991,96.9731,97.174,28200.0
2015-03-09 11:30:00,116.14,116.14,116.03,116.11,7400.0,97.1823,97.1823,97.0903,97.1572,7400.0
2015-03-09 11:40:00,116.14,116.22,116.1,116.11,5800.0,97.1823,97.2493,97.1489,97.1572,5800.0
2015-03-09 11:50:00,116.1,116.11,115.99,115.99,7600.0,97.1489,97.1572,97.0568,97.0568,7600.0
2015-03-09 12:00:00,116.02,116.03,115.76,115.82,24200.0,97.0819,97.0903,96.8644,96.9146,24200.0
2015-03-09 12:10:00,115.82,116.02,115.8,115.85,5200.0,96.9146,97.0819,96.8978,96.9397,5200.0
2015-03-09 12:20:00,115.79,115.89,115.79,115.89,14400.0,96.8895,96.9731,96.8895,96.9731,14400.0
2015-03-09 12:30:00,115.89,116.02,115.86,116.02,8600.0,96.9731,97.0819,96.948,97.0819,8600.0
2015-03-09 12:40:00,115.97,116.14,115.97,116.11,4600.0,97.0401,97.1823,97.0401,97.1572,4600.0
2015-03-09 12:50:00,116.08,116.08,115.96,116.0,10400.0,97.1321,97.1321,97.0317,97.0652,10400.0
2015-03-09 13:00:00,115.98,116.01,115.92,115.94,6600.0,97.0484,97.0736,96.9982,97.015,6600.0
2015-03-09 13:10:00,115.96,116.04,115.93,115.99,8600.0,97.0317,97.0987,97.0066,97.0568,8600.0
2015-03-09 13:20:00,115.99,116.16,115.99,116.16,8600.0,97.0568,97.1991,97.0568,97.1991,8600.0
2015-03-09 13:30:00,116.18,116.29,116.18,116.23,3400.0,97.2158,97.3078,97.2158,97.2576,3400.0
2015-03-09 13:40:00,116.25,116.35,116.25,116.3,8600.0,97.2744,97.3581,97.2744,97.3162,8600.0
2015-03-09 13:50:00,116.33,116.39,116.27,116.31,15200.0,97.3413,97.3915,97.2911,97.3246,15200.0
2015-03-09 14:00:00,116.31,116.36,116.25,116.35,5200.0,97.3246,97.3664,97.2744,97.3581,5200.0
2015-03-09 14:10:00,116.31,116.31,116.21,116.21,7800.0,97.3246,97.3246,97.2409,97.2409,7800.0
2015-03-09 14:20:00,116.19,116.29,116.17,116.21,9600.0,97.2242,97.3078,97.2074,97.2409,9600.0
2015-03-09 14:30:00,116.23,116.32,116.13,116.28,27800.0,97.2576,97.333,97.174,97.2995,27800.0
2015-03-09 14:40:00,116.25,116.43,116.23,116.43,23000.0,97.2744,97.425,97.2576,97.425,23000.0
2015-03-09 14:50:00,116.41,116.57,116.41,116.51,13000.0,97.4083,97.5421,97.4083,97.4919,13000.0
2015-03-09 15:00:00,116.48,116.52,116.39,116.52,15000.0,97.4668,97.5003,97.3915,97.5003,15000.0
2015-03-09 15:10:00,116.52,116.52,116.31,116.32,22200.0,97.5003,97.5003,97.3246,97.333,22200.0
2015-03-09 15:20:00,116.3,116.41,116.24,116.31,21400.0,97.3162,97.4083,97.266,97.3246,21400.0
2015-03-09 15:30:00,116.31,116.46,116.28,116.28,19000.0,97.3246,97.4501,97.2995,97.2995,19000.0
2015-03-09 15:40:00,116.32,116.45,116.26,116.33,25600.0,97.333,97.4417,97.2827,97.3413,25600.0
2015-03-09 15:50:00,116.32,116.41,116.14,116.16,37000.0,97.333,97.4083,97.1823,97.1991,37000.0
2015-03-10 09:30:00,114.97,115.06,114.53,114.74,71600.0,96.2033,96.2786,95.8351,96.0109,71600.0
2015-03-10 09:40:00,114.7,114.86,114.58,114.64,21000.0,95.9774,96.1113,95.877,95.9272,21000.0
2015-03-10 09:50:00,114.73,114.76,114.51,114.61,35000.0,96.0025,96.0276,95.8184,95.9021,35000.0
2015-03-10 10:00:00,114.64,114.75,114.53,114.53,10000.0,95.9272,96.0192,95.8351,95.8351,10000.0
2015-03-10 10:10:00,114.57,114.62,114.36,114.56,55600.0,95.8686,95.9104,95.6929,95.8602,55600.0
2015-03-10 10:20:00,114.61,114.74,114.31,114.39,54800.0,95.9021,96.0109,95.651,95.718,54800.0
2015-03-10 10:30:00,114.41,114.41,114.14,114.17,23400.0,95.7347,95.7347,95.5088,95.5339,23400.0
2015-03-10 10:40:00,114.17,114.21,113.89,114.01,57000.0,95.5339,95.5674,95.2996,95.4,57000.0
2015-03-10 10:50:00,114.11,114.29,114.08,114.25,26000.0,95.4837,95.6343,95.4586,95.6008,26000.0
2015-03-10 11:00:00,114.27,114.54,114.25,114.39,19800.0,95.6176,95.8435,95.6008,95.718,19800.0
2015-03-10 11:10:00,114.37,114.48,114.26,114.46,26600.0,95.7013,95.7933,95.6092,95.7766,26600.0
2015-03-10 11:20:00,114.61,114.66,114.46,114.48,23400.0,95.9021,95.9439,95.7766,95.7933,23400.0
2015-03-10 11:30:00,114.45,114.51,114.32,114.4,37600.0,95.7682,95.8184,95.6594,95.7264,37600.0
2015-03-10 11:40:00,114.39,114.47,114.24,114.24,31400.0,95.718,95.7849,95.5925,95.5925,31400.0
2015-03-10 11:50:00,114.19,114.26,114.01,114.01,37400.0,95.5506,95.6092,95.4,95.4,37400.0
2015-03-10 12:00:00,114.01,114.09,113.92,114.08,40000.0,95.4,95.467,95.3247,95.4586,40000.0
2015-03-10 12:10:00,114.1,114.27,114.08,114.27,29000.0,95.4753,95.6176,95.4586,95.6176,29000.0
2015-03-10 12:20:00,114.23,114.27,114.09,114.16,26600.0,95.5841,95.6176,95.467,95.5255,26600.0
2015-03-10 12:30:00,114.13,114.33,114.08,114.24,8200.0,95.5004,95.6678,95.4586,95.5925,8200.0
2015-03-10 12:40:00,114.27,114.27,114.01,114.05,35400.0,95.6176,95.6176,95.4,95.4335,35400.0
2015-03-10 12:50:00,114.1,114.22,114.02,114.02,15400.0,95.4753,95.5757,95.4084,95.4084,15400.0
2015-03-10 13:00:00,114.08,114.14,114.02,114.03,14000.0,95.4586,95.5088,95.4084,95.4167,14000.0
2015-03-10 13:10:00,114.03,114.14,114.02,114.11,11400.0,95.4167,95.5088,95.4084,95.4837,11400.0
2015-03-10 13:20:00,114.1,114.16,114.05,114.13,40000.0,95.4753,95.5255,95.4335,95.5004,40000.0
2015-03-10 13:30:00,114.07,114.17,114.01,114.11,13000.0,95.4502,95.5339,95.4,95.4837,13000.0
2015-03-10 13:40:00,114.05,114.25,114.03,114.23,37800.0,95.4335,95.6008,95.4167,95.5841,37800.0
2015-03-10 13:50:00,114.22,114.3,114.05,114.05,29600.0,95.5757,95.6427,95.4335,95.4335,29600.0
2015-03-10 14:00:00,114.1,114.2,114.06,114.15,12400.0,95.4753,95.559,95.4419,95.5172,12400.0
2015-03-10 14:10:00,114.2,114.2,113.88,113.95,10200.0,95.559,95.559,95.2912,95.3498,10200.0
2015-03-10 14:20:00,113.96,114.07,113.89,114.01,13400.0,95.3582,95.4502,95.2996,95.4,13400.0
2015-03-10 14:30:00,114.04,114.2,114.04,114.15,16200.0,95.4251,95.559,95.4251,95.5172,16200.0
2015-03-10 14:40:00,114.1,114.29,114.08,114.2,16400.0,95.4753,95.6343,95.4586,95.559,16400.0
2015-03-10 14:50:00,114.21,114.25,114.08,114.15,30600.0,95.5674,95.6008,95.4586,95.5172,30600.0
2015-03-10 15:00:00,114.08,114.27,114.06,114.25,31000.0,95.4586,95.6176,95.4419,95.6008,31000.0
2015-03-10 15:10:00,114.19,114.31,114.1,114.27,20600.0,95.5506,95.651,95.4753,95.6176,20600.0
2015-03-10 15:20:00,114.31,114.35,114.1,114.1,14800.0,95.651,95.6845,95.4753,95.4753,14800.0
2015-03-10 15:30:00,114.06,114.16,113.97,114.13,14000.0,95.4419,95.5255,95.3665,95.5004,14000.0
2015-03-10 15:40:00,114.14,114.17,114.01,114.11,21000.0,95.5088,95.5339,95.4,95.4837,21000.0
2015-03-10 15:50:00,114.05,114.11,113.82,113.88,84600.0,95.4335,95.4837,95.241,95.2912,84600.0
2015-03-11 09:30:00,113.91,113.91,113.58,113.6,34600.0,95.3163,95.3163,95.0402,95.0569,34600.0
2015-03-11 09:40:00,113.54,114.08,113.41,113.69,36800.0,95.0067,95.4586,94.898,95.1322,36800.0
2015-03-11 09:50:00,113.75,113.8,113.51,113.67,35000.0,95.1825,95.2243,94.9816,95.1155,35000.0
2015-03-11 10:00:00,113.75,113.89,113.72,113.86,20600.0,95.1825,95.2996,95.1574,95.2745,20600.0
2015-03-11 10:10:00,113.8,113.81,113.31,113.31,49200.0,95.2243,95.2327,94.8143,94.8143,49200.0
2015-03-11 10:20:00,113.36,113.38,113.02,113.11,55400.0,94.8561,94.8729,94.5716,94.6469,55400.0
2015-03-11 10:30:00,113.19,113.24,112.88,113.01,46600.0,94.7139,94.7557,94.4545,94.5632,46600.0
2015-03-11 10:40:00,113.05,113.11,112.77,112.79,81200.0,94.5967,94.6469,94.3624,94.3792,81200.0
2015-03-11 10:50:00,112.8,112.86,112.57,112.58,33800.0,94.3875,94.4377,94.1951,94.2034,33800.0
2015-03-11 11:00:00,112.57,112.69,112.51,112.56,28200.0,94.1951,94.2955,94.1449,94.1867,28200.0
2015-03-11 11:10:00,112.56,112.91,112.53,112.83,65000.0,94.1867,94.4796,94.1616,94.4126,65000.0
2015-03-11 11:20:00,112.81,112.88,112.73,112.88,17000.0,94.3959,94.4545,94.329,94.4545,17000.0
2015-03-11 11:30:00,112.85,112.93,112.67,112.7,15800.0,94.4294,94.4963,94.2787,94.3038,15800.0
2015-03-11 11:40:00,112.73,112.73,112.62,112.63,17600.0,94.329,94.329,94.2369,94.2453,17600.0
2015-03-11 11:50:00,112.64,112.71,112.55,112.61,25000.0,94.2536,94.3122,94.1783,94.2285,25000.0
2015-03-11 12:00:00,112.57,112.65,112.51,112.65,21200.0,94.1951,94.262,94.1449,94.262,21200.0
2015-03-11 12:10:00,112.65,112.9,112.61,112.87,18600.0,94.262,94.4712,94.2285,94.4461,18600.0
2015-03-11 12:20:00,112.85,112.85,112.6,112.67,15200.0,94.4294,94.4294,94.2202,94.2787,15200.0
2015-03-11 12:30:00,112.66,112.85,112.61,112.8,22600.0,94.2704,94.4294,94.2285,94.3875,22600.0
2015-03-11 12:40:00,112.82,112.95,112.8,112.83,12400.0,94.4043,94.513,94.3875,94.4126,12400.0
2015-03-11 12:50:00,112.88,112.95,112.83,112.88,18000.0,94.4545,94.513,94.4126,94.4545,18000.0
2015-03-11 13:00:00,112.86,112.96,112.84,112.94,10600.0,94.4377,94.5214,94.421,94.5047,10600.0
2015-03-11 13:10:00,112.89,113.01,112.86,112.91,17800.0,94.4628,94.5632,94.4377,94.4796,17800.0
2015-03-11 13:20:00,112.95,113.11,112.94,113.08,21600.0,94.513,94.6469,94.5047,94.6218,21600.0
2015-03-11 13:30:00,113.08,113.08,112.83,112.92,14400.0,94.6218,94.6218,94.4126,94.4879,14400.0
2015-03-11 13:40:00,112.88,112.88,112.51,112.51,17000.0,94.4545,94.4545,94.1449,94.1449,17000.0
2015-03-11 13:50:00,112.54,112.77,112.53,112.74,48200.0,94.17,94.3624,94.1616,94.3373,48200.0
2015-03-11 14:00:00,112.74,112.91,112.66,112.91,42000.0,94.3373,94.4796,94.2704,94.4796,42000.0
2015-03-11 14:10:00,112.84,112.94,112.6,112.94,25000.0,94.421,94.5047,94.2202,94.5047,25000.0
2015-03-11 14:20:00,112.89,112.94,112.73,112.78,22000.0,94.4628,94.5047,94.329,94.3708,22000.0
2015-03-11 14:30:00,112.75,112.86,112.66,112.8,20600.0,94.3457,94.4377,94.2704,94.3875,20600.0
2015-03-11 14:40:00,112.76,112.81,112.58,112.81,16600.0,94.3541,94.3959,94.2034,94.3959,16600.0
2015-03-11 14:50:00,112.8,112.85,112.64,112.8,18000.0,94.3875,94.4294,94.2536,94.3875,18000.0
2015-03-11 15:00:00,112.8,112.8,112.63,112.63,24400.0,94.3875,94.3875,94.2453,94.2453,24400.0
2015-03-11 15:10:00,112.64,112.69,112.58,112.65,29600.0,94.2536,94.2955,94.2034,94.262,29600.0
2015-03-11 15:20:00,112.68,112.72,112.53,112.63,52800.0,94.2871,94.3206,94.1616,94.2453,52800.0
2015-03-11 15:30:00,112.61,112.67,112.53,112.61,52600.0,94.2285,94.2787,94.1616,94.2285,52600.0
2015-03-11 15:40:00,112.61,112.73,112.57,112.6,49600.0,94.2285,94.329,94.1951,94.2202,49600.0
2015-03-11 15:50:00,112.6,112.77,112.58,112.6,76600.0,94.2202,94.3624,94.2034,94.2202,76600.0
2015-03-12 09:30:00,112.7,114.46,112.56,114.28,45800.0,94.3038,95.7766,94.1867,95.6259,45800.0
2015-03-12 09:40:00,114.16,114.84,114.16,114.84,35200.0,95.5255,96.0945,95.5255,96.0945,35200.0
2015-03-12 09:50:00,114.85,114.85,114.42,114.42,31000.0,96.1029,96.1029,95.7431,95.7431,31000.0
2015-03-12 10:00:00,114.43,114.48,114.01,114.08,23600.0,95.7515,95.7933,95.4,95.4586,23600.0
2015-03-12 10:10:00,114.1,114.3,114.0,114.13,36600.0,95.4753,95.6427,95.3916,95.5004,36600.0
2015-03-12 10:20:00,114.08,114.41,114.06,114.26,7800.0,95.4586,95.7347,95.4419,95.6092,7800.0
2015-03-12 10:30:00,114.27,114.35,114.19,114.26,7800.0,95.6176,95.6845,95.5506,95.6092,7800.0
2015-03-12 10:40:00,114.23,114.38,114.1,114.1,15600.0,95.5841,95.7096,95.4753,95.4753,15600.0
2015-03-12 10:50:00,114.1,114.17,114.0,114.0,23800.0,95.4753,95.5339,95.3916,95.3916,23800.0
2015-03-12 11:00:00,113.98,114.08,113.95,114.07,10200.0,95.3749,95.4586,95.3498,95.4502,10200.0
2015-03-12 11:10:00,114.08,114.42,114.08,114.36,23600.0,95.4586,95.7431,95.4586,95.6929,23600.0
2015-03-12 11:20:00,114.38,114.45,114.35,114.36,10600.0,95.7096,95.7682,95.6845,95.6929,10600.0
2015-03-12 11:30:00,114.39,114.39,114.26,114.28,7400.0,95.718,95.718,95.6092,95.6259,7400.0
2015-03-12 11:40:00,114.29,114.32,114.2,114.2,7600.0,95.6343,95.6594,95.559,95.559,7600.0
2015-03-12 11:50:00,114.23,114.27,114.09,114.11,16800.0,95.5841,95.6176,95.467,95.4837,16800.0
2015-03-12 12:00:00,114.14,114.14,113.94,113.94,5000.0,95.5088,95.5088,95.3414,95.3414,5000.0
2015-03-12 12:10:00,113.96,114.12,113.92,114.05,8400.0,95.3582,95.4921,95.3247,95.4335,8400.0
2015-03-12 12:20:00,114.02,114.06,113.98,114.03,10400.0,95.4084,95.4419,95.3749,95.4167,10400.0
2015-03-12 12:30:00,114.04,114.13,114.01,114.12,7800.0,95.4251,95.5004,95.4,95.4921,7800.0
2015-03-12 12:40:00,114.13,114.14,114.04,114.07,13400.0,95.5004,95.5088,95.4251,95.4502,13400.0
2015-03-12 12:50:00,114.13,114.21,114.11,114.18,3000.0,95.5004,95.5674,95.4837,95.5423,3000.0
2015-03-12 13:00:00,114.17,114.27,114.1,114.27,12400.0,95.5339,95.6176,95.4753,95.6176,12400.0
2015-03-12 13:10:00,114.27,114.27,114.13,114.14,9200.0,95.6176,95.6176,95.5004,95.5088,9200.0
2015-03-12 13:20:00,114.14,114.14,113.98,114.01,14000.0,95.5088,95.5088,95.3749,95.4,14000.0
2015-03-12 13:30:00,114.01,114.21,113.96,114.2,8200.0,95.4,95.5674,95.3582,95.559,8200.0
2015-03-12 13:40:00,114.17,114.3,114.17,114.26,18200.0,95.5339,95.6427,95.5339,95.6092,18200.0
2015-03-12 13:50:00,114.28,114.46,114.27,114.39,22000.0,95.6259,95.7766,95.6176,95.718,22000.0
2015-03-12 14:00:00,114.36,114.54,114.34,114.49,15400.0,95.6929,95.8435,95.6761,95.8017,15400.0
2015-03-12 14:10:00,114.47,114.58,114.47,114.54,10200.0,95.7849,95.877,95.7849,95.8435,10200.0
2015-03-12 14:20:00,114.56,114.56,114.47,114.53,11400.0,95.8602,95.8602,95.7849,95.8351,11400.0
2015-03-12 14:30:00,114.5,114.55,114.41,114.46,16000.0,95.81,95.8519,95.7347,95.7766,16000.0
2015-03-12 14:40:00,114.45,114.53,114.41,114.48,17600.0,95.7682,95.8351,95.7347,95.7933,17600.0
2015-03-12 14:50:00,114.5,114.64,114.45,114.64,15800.0,95.81,95.9272,95.7682,95.9272,15800.0
2015-03-12 15:00:00,114.64,114.89,114.64,114.79,15200.0,95.9272,96.1364,95.9272,96.0527,15200.0
2015-03-12 15:10:00,114.81,114.92,114.76,114.79,22600.0,96.0694,96.1615,96.0276,96.0527,22600.0
2015-03-12 15:20:00,114.82,114.86,114.76,114.76,24800.0,96.0778,96.1113,96.0276,96.0276,24800.0
2015-03-12 15:30:00,114.74,114.8,114.63,114.8,21600.0,96.0109,96.0611,95.9188,96.0611,21600.0
2015-03-12 15:40:00,114.8,114.83,114.74,114.75,28800.0,96.0611,96.0862,96.0109,96.0192,28800.0
2015-03-12 15:50:00,114.77,114.89,114.75,114.82,42800.0,96.036,96.1364,96.0192,96.0778,42800.0
2015-03-13 09:30:00,114.36,114.75,113.88,114.73,15400.0,95.6929,96.0192,95.2912,96.0025,15400.0
2015-03-13 09:40:00,114.54,114.72,114.03,114.66,11400.0,95.8435,95.9941,95.4167,95.9439,11400.0
2015-03-13 09:50:00,114.61,114.61,114.29,114.55,18400.0,95.9021,95.9021,95.6343,95.8519,18400.0
2015-03-13 10:00:00,114.58,114.58,114.03,114.11,19200.0,95.877,95.877,95.4167,95.4837,19200.0
2015-03-13 10:10:00,114.1,114.2,114.01,114.16,29600.0,95.4753,95.559,95.4,95.5255,29600.0
2015-03-13 10:20:00,114.08,114.22,113.92,114.03,12200.0,95.4586,95.5757,95.3247,95.4167,12200.0
2015-03-13 10:30:00,114.01,114.02,113.73,113.91,26600.0,95.4,95.4084,95.1657,95.3163,26600.0
2015-03-13 10:40:00,113.99,114.04,113.78,113.82,14000.0,95.3833,95.4251,95.2076,95.241,14000.0
2015-03-13 10:50:00,113.77,113.78,113.58,113.58,24200.0,95.1992,95.2076,95.0402,95.0402,24200.0
2015-03-13 11:00:00,113.53,113.6,113.48,113.53,22400.0,94.9984,95.0569,94.9565,94.9984,22400.0
2015-03-13 11:10:00,113.51,113.69,113.51,113.61,14200.0,94.9816,95.1322,94.9816,95.0653,14200.0
2015-03-13 11:20:00,113.61,113.64,113.28,113.31,13600.0,95.0653,95.0904,94.7892,94.8143,13600.0
2015-03-13 11:30:00,113.29,113.38,113.17,113.36,8800.0,94.7975,94.8729,94.6971,94.8561,8800.0
2015-03-13 11:40:00,113.38,113.4,113.2,113.26,6200.0,94.8729,94.8896,94.7222,94.7724,6200.0
2015-03-13 11:50:00,113.28,113.35,113.18,113.35,18600.0,94.7892,94.8477,94.7055,94.8477,18600.0
2015-03-13 12:00:00,113.44,113.45,113.18,113.45,10200.0,94.9231,94.9314,94.7055,94.9314,10200.0
2015-03-13 12:10:00,113.36,113.43,113.33,113.39,8200.0,94.8561,94.9147,94.831,94.8812,8200.0
2015-03-13 12:20:00,113.44,113.61,113.39,113.53,13000.0,94.9231,95.0653,94.8812,94.9984,13000.0
2015-03-13 12:30:00,113.58,113.71,113.58,113.66,9800.0,95.0402,95.149,95.0402,95.1071,9800.0
2015-03-13 12:40:00,113.71,113.8,113.67,113.76,23200.0,95.149,95.2243,95.1155,95.1908,23200.0
2015-03-13 12:50:00,113.79,113.84,113.7,113.8,15000.0,95.2159,95.2578,95.1406,95.2243,15000.0
2015-03-13 13:00:00,113.78,113.81,113.63,113.75,8600.0,95.2076,95.2327,95.082,95.1825,8600.0
2015-03-13 13:10:00,113.71,113.74,113.66,113.74,13400.0,95.149,95.1741,95.1071,95.1741,13400.0
2015-03-13 13:20:00,113.74,113.75,113.64,113.66,47600.0,95.1741,95.1825,95.0904,95.1071,47600.0
2015-03-13 13:30:00,113.66,113.74,113.64,113.73,29800.0,95.1071,95.1741,95.0904,95.1657,29800.0
2015-03-13 13:40:00,113.75,113.79,113.62,113.67,12200.0,95.1825,95.2159,95.0737,95.1155,12200.0
2015-03-13 13:50:00,113.69,113.83,113.66,113.66,11800.0,95.1322,95.2494,95.1071,95.1071,11800.0
2015-03-13 14:00:00,113.68,113.8,113.63,113.68,13600.0,95.1239,95.2243,95.082,95.1239,13600.0
2015-03-13 14:10:00,113.69,113.72,113.55,113.56,17200.0,95.1322,95.1574,95.0151,95.0235,17200.0
2015-03-13 14:20:00,113.61,113.71,113.54,113.71,35200.0,95.0653,95.149,95.0067,95.149,35200.0
2015-03-13 14:30:00,113.66,113.7,113.53,113.53,15200.0,95.1071,95.1406,94.9984,94.9984,15200.0
2015-03-13 14:40:00,113.5,113.67,113.44,113.55,23200.0,94.9733,95.1155,94.9231,95.0151,23200.0
2015-03-13 14:50:00,113.57,113.71,113.5,113.71,12400.0,95.0318,95.149,94.9733,95.149,12400.0
2015-03-13 15:00:00,113.72,113.75,113.58,113.7,17200.0,95.1574,95.1825,95.0402,95.1406,17200.0
2015-03-13 15:10:00,113.7,113.79,113.66,113.66,18800.0,95.1406,95.2159,95.1071,95.1071,18800.0
2015-03-13 15:20:00,113.67,113.91,113.64,113.91,24200.0,95.1155,95.3163,95.0904,95.3163,24200.0
2015-03-13 15:30:00,113.91,113.95,113.78,113.95,28000.0,95.3163,95.3498,95.2076,95.3498,28000.0
2015-03-13 15:40:00,113.95,114.17,113.85,113.92,42000.0,95.3498,95.5339,95.2661,95.3247,42000.0
2015-03-13 15:50:00,113.92,114.23,113.92,113.96,114200.0,95.3247,95.5841,95.3247,95.3582,114200.0
2015-03-16 09:30:00,114.37,114.77,114.02,114.39,53400.0,95.7013,96.036,95.4084,95.718,53400.0
2015-03-16 09:40:00,114.41,114.59,114.3,114.31,31400.0,95.7347,95.8853,95.6427,95.651,31400.0
2015-03-16 09:50:00,114.36,114.56,114.19,114.22,21400.0,95.6929,95.8602,95.5506,95.5757,21400.0
2015-03-16 10:00:00,114.3,114.65,114.19,114.44,45200.0,95.6427,95.9355,95.5506,95.7598,45200.0
2015-03-16 10:10:00,114.49,114.92,114.45,114.9,12800.0,95.8017,96.1615,95.7682,96.1447,12800.0
2015-03-16 10:20:00,114.86,114.89,114.41,114.49,17600.0,96.1113,96.1364,95.7347,95.8017,17600.0
2015-03-16 10:30:00,114.48,114.61,114.41,114.6,12800.0,95.7933,95.9021,95.7347,95.8937,12800.0
2015-03-16 10:40:00,114.59,114.71,114.48,114.71,22200.0,95.8853,95.9858,95.7933,95.9858,22200.0
2015-03-16 10:50:00,114.7,114.92,114.69,114.77,20400.0,95.9774,96.1615,95.969,96.036,20400.0
2015-03-16 11:00:00,114.77,114.83,114.63,114.63,13000.0,96.036,96.0862,95.9188,95.9188,13000.0
2015-03-16 11:10:00,114.67,114.8,114.55,114.55,18200.0,95.9523,96.0611,95.8519,95.8519,18200.0
2015-03-16 11:20:00,114.53,114.69,114.47,114.69,17000.0,95.8351,95.969,95.7849,95.969,17000.0
2015-03-16 11:30:00,114.69,114.73,114.57,114.61,10000.0,95.969,96.0025,95.8686,95.9021,10000.0
2015-03-16 11:40:00,114.59,114.63,114.55,114.59,5600.0,95.8853,95.9188,95.8519,95.8853,5600.0
2015-03-16 11:50:00,114.55,114.71,114.55,114.64,9400.0,95.8519,95.9858,95.8519,95.9272,9400.0
2015-03-16 12:00:00,114.54,114.64,114.53,114.55,14000.0,95.8435,95.9272,95.8351,95.8519,14000.0
2015-03-16 12:10:00,114.54,114.54,114.45,114.49,12200.0,95.8435,95.8435,95.7682,95.8017,12200.0
2015-03-16 12:20:00,114.52,114.55,114.41,114.42,70800.0,95.8268,95.8519,95.7347,95.7431,70800.0
2015-03-16 12:30:00,114.4,114.4,114.27,114.33,8400.0,95.7264,95.7264,95.6176,95.6678,8400.0
2015-03-16 12:40:00,114.32,114.48,114.32,114.48,5400.0,95.6594,95.7933,95.6594,95.7933,5400.0
2015-03-16 12:50:00,114.44,114.5,114.41,114.42,4600.0,95.7598,95.81,95.7347,95.7431,4600.0
2015-03-16 13:00:00,114.35,114.39,114.27,114.28,19200.0,95.6845,95.718,95.6176,95.6259,19200.0
2015-03-16 13:10:00,114.34,114.49,114.33,114.47,4000.0,95.6761,95.8017,95.6678,95.7849,4000.0
2015-03-16 13:20:00,114.48,114.57,114.42,114.56,16200.0,95.7933,95.8686,95.7431,95.8602,16200.0
2015-03-16 13:30:00,114.58,114.71,114.56,114.71,6200.0,95.877,95.9858,95.8602,95.9858,6200.0
2015-03-16 13:40:00,114.67,114.69,114.6,114.64,11600.0,95.9523,95.969,95.8937,95.9272,11600.0
2015-03-16 13:50:00,114.64,114.67,114.46,114.46,12200.0,95.9272,95.9523,95.7766,95.7766,12200.0
2015-03-16 14:00:00,114.48,114.51,114.37,114.38,13200.0,95.7933,95.8184,95.7013,95.7096,13200.0
2015-03-16 14:10:00,114.39,114.39,114.26,114.33,11600.0,95.718,95.718,95.6092,95.6678,11600.0
2015-03-16 14:20:00,114.33,114.36,114.28,114.28,18000.0,95.6678,95.6929,95.6259,95.6259,18000.0
2015-03-16 14:30:00,114.28,114.29,114.17,114.21,12600.0,95.6259,95.6343,95.5339,95.5674,12600.0
2015-03-16 14:40:00,114.22,114.48,114.22,114.44,11000.0,95.5757,95.7933,95.5757,95.7598,11000.0
2015-03-16 14:50:00,114.44,114.66,114.44,114.64,10200.0,95.7598,95.9439,95.7598,95.9272,10200.0
2015-03-16 15:00:00,114.67,114.76,114.66,114.74,27200.0,95.9523,96.0276,95.9439,96.0109,27200.0
2015-03-16 15:10:00,114.73,114.79,114.69,114.77,20200.0,96.0025,96.0527,95.969,96.036,20200.0
2015-03-16 15:20:00,114.77,114.83,114.69,114.83,20400.0,96.036,96.0862,95.969,96.0862,20400.0
2015-03-16 15:30:00,114.89,114.93,114.74,114.77,29600.0,96.1364,96.1698,96.0109,96.036,29600.0
2015-03-16 15:40:00,114.78,115.13,114.78,115.11,58600.0,96.0443,96.3372,96.0443,96.3205,58600.0
2015-03-16 15:50:00,115.12,115.13,114.99,115.01,69200.0,96.3288,96.3372,96.22,96.2368,69200.0
2015-03-17 09:30:00,114.24,114.77,114.22,114.7,20800.0,95.5925,96.036,95.5757,95.9774,20800.0
2015-03-17 09:40:00,114.69,114.71,113.77,113.78,22400.0,95.969,95.9858,95.1992,95.2076,22400.0
2015-03-17 09:50:00,113.77,114.21,113.77,114.04,23200.0,95.1992,95.5674,95.1992,95.4251,23200.0
2015-03-17 10:00:00,114.0,114.03,113.85,113.86,11000.0,95.3916,95.4167,95.2661,95.2745,11000.0
2015-03-17 10:10:00,113.92,114.08,113.86,113.96,7000.0,95.3247,95.4586,95.2745,95.3582,7000.0
2015-03-17 10:20:00,114.02,114.07,113.86,114.01,9400.0,95.4084,95.4502,95.2745,95.4,9400.0
2015-03-17 10:30:00,114.06,114.06,113.85,113.92,18200.0,95.4419,95.4419,95.2661,95.3247,18200.0
2015-03-17 10:40:00,113.91,113.91,113.82,113.89,14200.0,95.3163,95.3163,95.241,95.2996,14200.0
2015-03-17 10:50:00,113.9,114.07,113.77,114.0,17200.0,95.308,95.4502,95.1992,95.3916,17200.0
2015-03-17 11:00:00,113.99,113.99,113.57,113.64,13800.0,95.3833,95.3833,95.0318,95.0904,13800.0
2015-03-17 11:10:00,113.65,113.67,113.44,113.53,14200.0,95.0988,95.1155,94.9231,94.9984,14200.0
2015-03-17 11:20:00,113.47,113.5,113.27,113.41,21000.0,94.9482,94.9733,94.7808,94.898,21000.0
2015-03-17 11:30:00,113.41,113.53,113.41,113.47,15000.0,94.898,94.9984,94.898,94.9482,15000.0
2015-03-17 11:40:00,113.44,113.49,113.33,113.34,14800.0,94.9231,94.9649,94.831,94.8394,14800.0
2015-03-17 11:50:00,113.33,113.44,113.24,113.41,9000.0,94.831,94.9231,94.7557,94.898,9000.0
2015-03-17 12:00:00,113.39,113.42,113.29,113.38,13200.0,94.8812,94.9063,94.7975,94.8729,13200.0
2015-03-17 12:10:00,113.43,113.43,113.24,113.32,5400.0,94.9147,94.9147,94.7557,94.8226,5400.0
2015-03-17 12:20:00,113.33,113.4,113.26,113.33,11000.0,94.831,94.8896,94.7724,94.831,11000.0
2015-03-17 12:30:00,113.29,113.36,113.21,113.26,23600.0,94.7975,94.8561,94.7306,94.7724,23600.0
2015-03-17 12:40:00,113.22,113.33,113.07,113.21,37600.0,94.739,94.831,94.6135,94.7306,37600.0
2015-03-17 12:50:00,113.2,113.56,113.19,113.56,9600.0,94.7222,95.0235,94.7139,95.0235,9600.0
2015-03-17 13:00:00,113.52,113.63,113.51,113.6,28600.0,94.99,95.082,94.9816,95.0569,28600.0
2015-03-17 13:10:00,113.64,113.82,113.55,113.64,40000.0,95.0904,95.241,95.0151,95.0904,40000.0
2015-03-17 13:20:00,113.72,113.75,113.49,113.67,26200.0,95.1574,95.1825,94.9649,95.1155,26200.0
2015-03-17 13:30:00,113.63,113.72,113.58,113.66,22800.0,95.082,95.1574,95.0402,95.1071,22800.0
2015-03-17 13:40:00,113.67,113.74,113.62,113.66,15800.0,95.1155,95.1741,95.0737,95.1071,15800.0
2015-03-17 13:50:00,113.69,113.81,113.66,113.8,26800.0,95.1322,95.2327,95.1071,95.2243,26800.0
2015-03-17 14:00:00,113.77,113.92,113.75,113.91,14400.0,95.1992,95.3247,95.1825,95.3163,14400.0
2015-03-17 14:10:00,113.86,113.9,113.8,113.89,11000.0,95.2745,95.308,95.2243,95.2996,11000.0
2015-03-17 14:20:00,113.92,113.96,113.8,113.8,32400.0,95.3247,95.3582,95.2243,95.2243,32400.0
2015-03-17 14:30:00,113.83,113.89,113.78,113.89,7600.0,95.2494,95.2996,95.2076,95.2996,7600.0
2015-03-17 14:40:00,113.87,113.97,113.87,113.94,15800.0,95.2829,95.3665,95.2829,95.3414,15800.0
2015-03-17 14:50:00,113.94,114.17,113.92,114.07,20600.0,95.3414,95.5339,95.3247,95.4502,20600.0
2015-03-17 15:00:00,114.06,114.12,114.02,114.05,15800.0,95.4419,95.4921,95.4084,95.4335,15800.0
2015-03-17 15:10:00,114.08,114.14,114.02,114.1,38400.0,95.4586,95.5088,95.4084,95.4753,38400.0
2015-03-17 15:20:00,114.11,114.11,114.04,114.05,20200.0,95.4837,95.4837,95.4251,95.4335,20200.0
2015-03-17 15:30:00,114.07,114.16,113.99,114.0,14800.0,95.4502,95.5255,95.3833,95.3916,14800.0
2015-03-17 15:40:00,113.98,113.98,113.78,113.94,21000.0,95.3749,95.3749,95.2076,95.3414,21000.0
2015-03-17 15:50:00,113.95,113.95,113.49,113.63,99200.0,95.3498,95.3498,94.9649,95.082,99200.0
2015-03-18 09:30:00,112.96,113.17,112.08,112.1,33600.0,94.5214,94.6971,93.7851,93.8018,33600.0
2015-03-18 09:40:00,112.12,112.54,112.11,112.2,40600.0,93.8185,94.17,93.8102,93.8855,40600.0
2015-03-18 09:50:00,112.17,112.22,111.87,112.05,36600.0,93.8604,93.9022,93.6093,93.7599,36600.0
2015-03-18 10:00:00,112.08,112.69,112.08,112.64,22000.0,93.7851,94.2955,93.7851,94.2536,22000.0
2015-03-18 10:10:00,112.7,112.75,112.38,112.41,20600.0,94.3038,94.3457,94.0361,94.0612,20600.0
2015-03-18 10:20:00,112.41,112.7,112.33,112.61,25800.0,94.0612,94.3038,93.9942,94.2285,25800.0
2015-03-18 10:30:00,112.55,112.8,112.5,112.8,20200.0,94.1783,94.3875,94.1365,94.3875,20200.0
2015-03-18 10:40:00,112.72,112.86,112.64,112.76,35400.0,94.3206,94.4377,94.2536,94.3541,35400.0
2015-03-18 10:50:00,112.77,112.8,112.56,112.62,24200.0,94.3624,94.3875,94.1867,94.2369,24200.0
2015-03-18 11:00:00,112.59,112.62,112.36,112.5,34000.0,94.2118,94.2369,94.0193,94.1365,34000.0
2015-03-18 11:10:00,112.42,112.42,112.08,112.08,11400.0,94.0696,94.0696,93.7851,93.7851,11400.0
2015-03-18 11:20:00,112.08,112.08,111.81,111.81,25800.0,93.7851,93.7851,93.5591,93.5591,25800.0
2015-03-18 11:30:00,111.78,111.9,111.75,111.79,25600.0,93.534,93.6344,93.5089,93.5424,25600.0
2015-03-18 11:40:00,111.78,111.81,111.5,111.56,22800.0,93.534,93.5591,93.2997,93.3499,22800.0
2015-03-18 11:50:00,111.52,111.85,111.52,111.78,26400.0,93.3165,93.5926,93.3165,93.534,26400.0
2015-03-18 12:00:00,111.77,111.79,111.64,111.7,29800.0,93.5257,93.5424,93.4169,93.4671,29800.0
2015-03-18 12:10:00,111.7,111.74,111.57,111.65,81000.0,93.4671,93.5005,93.3583,93.4252,81000.0
2015-03-18 12:20:00,111.67,111.93,111.64,111.78,42000.0,93.442,93.6595,93.4169,93.534,42000.0
2015-03-18 12:30:00,111.76,111.98,111.75,111.87,41600.0,93.5173,93.7014,93.5089,93.6093,41600.0
2015-03-18 12:40:00,111.92,111.92,111.78,111.86,34200.0,93.6512,93.6512,93.534,93.601,34200.0
2015-03-18 12:50:00,111.9,111.92,111.72,111.72,33400.0,93.6344,93.6512,93.4838,93.4838,33400.0
2015-03-18 13:00:00,111.71,111.8,111.64,111.75,54600.0,93.4754,93.5508,93.4169,93.5089,54600.0
2015-03-18 13:10:00,111.75,111.77,111.61,111.72,31600.0,93.5089,93.5257,93.3918,93.4838,31600.0
2015-03-18 13:20:00,111.73,111.77,111.64,111.73,90000.0,93.4922,93.5257,93.4169,93.4922,90000.0
2015-03-18 13:30:00,111.71,111.79,111.58,111.64,60200.0,93.4754,93.5424,93.3667,93.4169,60200.0
2015-03-18 13:40:00,111.64,111.75,111.63,111.73,25600.0,93.4169,93.5089,93.4085,93.4922,25600.0
2015-03-18 13:50:00,111.73,112.44,111.66,112.26,32400.0,93.4922,94.0863,93.4336,93.9357,32400.0
2015-03-18 14:00:00,112.21,113.76,112.1,113.64,59600.0,93.8938,95.1908,93.8018,95.0904,59600.0
2015-03-18 14:10:00,113.72,114.66,113.55,114.55,106000.0,95.1574,95.9439,95.0151,95.8519,106000.0
2015-03-18 14:20:00,114.55,114.66,114.31,114.48,65200.0,95.8519,95.9439,95.651,95.7933,65200.0
2015-03-18 14:30:00,114.47,114.67,114.31,114.61,51800.0,95.7849,95.9523,95.651,95.9021,51800.0
2015-03-18 14:40:00,114.63,114.82,114.54,114.61,29600.0,95.9188,96.0778,95.8435,95.9021,29600.0
2015-03-18 14:50:00,114.58,114.92,114.53,114.89,57200.0,95.877,96.1615,95.8351,96.1364,57200.0
2015-03-18 15:00:00,114.89,115.79,114.82,115.79,59600.0,96.1364,96.8895,96.0778,96.8895,59600.0
2015-03-18 15:10:00,115.75,116.08,115.7,115.86,47200.0,96.856,97.1321,96.8142,96.948,47200.0
2015-03-18 15:20:00,115.92,116.0,115.6,115.61,35800.0,96.9982,97.0652,96.7305,96.7388,35800.0
2015-03-18 15:30:00,115.57,115.71,115.26,115.33,46800.0,96.7054,96.8225,96.446,96.5045,46800.0
2015-03-18 15:40:00,115.31,115.31,114.92,114.92,71000.0,96.4878,96.4878,96.1615,96.1615,71000.0
2015-03-18 15:50:00,114.94,115.0,114.76,114.82,122200.0,96.1782,96.2284,96.0276,96.0778,122200.0
2015-03-19 09:30:00,114.08,114.49,113.6,114.1,20000.0,95.4586,95.8017,95.0569,95.4753,20000.0
2015-03-19 09:40:00,114.08,114.25,113.76,113.82,9200.0,95.4586,95.6008,95.1908,95.241,9200.0
2015-03-19 09:50:00,113.97,114.1,113.74,114.05,36200.0,95.3665,95.4753,95.1741,95.4335,36200.0
2015-03-19 10:00:00,114.1,114.42,114.01,114.17,10800.0,95.4753,95.7431,95.4,95.5339,10800.0
2015-03-19 10:10:00,114.07,114.44,114.07,114.27,32400.0,95.4502,95.7598,95.4502,95.6176,32400.0
2015-03-19 10:20:00,114.32,114.49,114.19,114.31,21600.0,95.6594,95.8017,95.5506,95.651,21600.0
2015-03-19 10:30:00,114.3,114.34,114.11,114.25,8600.0,95.6427,95.6761,95.4837,95.6008,8600.0
2015-03-19 10:40:00,114.17,114.19,113.89,113.89,8800.0,95.5339,95.5506,95.2996,95.2996,8800.0
2015-03-19 10:50:00,113.8,113.95,113.78,113.89,8000.0,95.2243,95.3498,95.2076,95.2996,8000.0
2015-03-19 11:00:00,113.93,113.93,113.63,113.68,29200.0,95.3331,95.3331,95.082,95.1239,29200.0
2015-03-19 11:10:00,113.69,113.91,113.67,113.79,11800.0,95.1322,95.3163,95.1155,95.2159,11800.0
2015-03-19 11:20:00,113.81,113.87,113.58,113.61,12200.0,95.2327,95.2829,95.0402,95.0653,12200.0
2015-03-19 11:30:00,113.63,113.63,113.31,113.45,12000.0,95.082,95.082,94.8143,94.9314,12000.0
2015-03-19 11:40:00,113.49,113.49,113.27,113.37,9400.0,94.9649,94.9649,94.7808,94.8645,9400.0
2015-03-19 11:50:00,113.39,113.45,113.19,113.45,15200.0,94.8812,94.9314,94.7139,94.9314,15200.0
2015-03-19 12:00:00,113.42,113.53,113.37,113.49,8200.0,94.9063,94.9984,94.8645,94.9649,8200.0
2015-03-19 12:10:00,113.47,113.49,113.31,113.33,7600.0,94.9482,94.9649,94.8143,94.831,7600.0
2015-03-19 12:20:00,113.31,113.33,113.19,113.33,9800.0,94.8143,94.831,94.7139,94.831,9800.0
2015-03-19 12:30:00,113.34,113.36,113.07,113.08,11000.0,94.8394,94.8561,94.6135,94.6218,11000.0
2015-03-19 12:40:00,113.11,113.21,113.08,113.17,6400.0,94.6469,94.7306,94.6218,94.6971,6400.0
2015-03-19 12:50:00,113.14,113.14,112.97,113.07,10400.0,94.672,94.672,94.5298,94.6135,10400.0
2015-03-19 13:00:00,113.07,113.13,112.92,113.08,8600.0,94.6135,94.6637,94.4879,94.6218,8600.0
2015-03-19 13:10:00,113.13,113.3,113.13,113.25,9200.0,94.6637,94.8059,94.6637,94.7641,9200.0
2015-03-19 13:20:00,113.27,113.4,113.27,113.39,11200.0,94.7808,94.8896,94.7808,94.8812,11200.0
2015-03-19 13:30:00,113.34,113.42,113.34,113.38,8800.0,94.8394,94.9063,94.8394,94.8729,8800.0
2015-03-19 13:40:00,113.35,113.38,113.11,113.17,16000.0,94.8477,94.8729,94.6469,94.6971,16000.0
2015-03-19 13:50:00,113.17,113.3,113.1,113.2,18200.0,94.6971,94.8059,94.6386,94.7222,18200.0
2015-03-19 14:00:00,113.22,113.45,113.21,113.44,29400.0,94.739,94.9314,94.7306,94.9231,29400.0
2015-03-19 14:10:00,113.47,113.61,113.18,113.25,22400.0,94.9482,95.0653,94.7055,94.7641,22400.0
2015-03-19 14:20:00,113.23,113.38,113.17,113.36,28400.0,94.7473,94.8729,94.6971,94.8561,28400.0
2015-03-19 14:30:00,113.36,113.41,113.19,113.28,15800.0,94.8561,94.898,94.7139,94.7892,15800.0
2015-03-19 14:40:00,113.28,113.46,113.28,113.37,15800.0,94.7892,94.9398,94.7892,94.8645,15800.0
2015-03-19 14:50:00,113.41,113.46,113.22,113.36,14000.0,94.898,94.9398,94.739,94.8561,14000.0
2015-03-19 15:00:00,113.37,113.51,113.35,113.36,20200.0,94.8645,94.9816,94.8477,94.8561,20200.0
2015-03-19 15:10:00,113.36,113.4,113.25,113.28,18800.0,94.8561,94.8896,94.7641,94.7892,18800.0
2015-03-19 15:20:00,113.21,113.26,113.08,113.26,32600.0,94.7306,94.7724,94.6218,94.7724,32600.0
2015-03-19 15:30:00,113.21,113.33,113.14,113.3,30600.0,94.7306,94.831,94.672,94.8059,30600.0
2015-03-19 15:40:00,113.3,113.3,113.02,113.24,29600.0,94.8059,94.8059,94.5716,94.7557,29600.0
2015-03-19 15:50:00,113.25,113.3,113.08,113.1,70400.0,94.7641,94.8059,94.6218,94.6386,70400.0
2015-03-20 09:30:00,113.67,113.8,113.5,113.5,244200.0,95.1155,95.2243,94.9733,94.9733,244200.0
2015-03-20 09:40:00,113.5,113.72,112.89,113.72,24200.0,94.9733,95.1574,94.4628,95.1574,24200.0
2015-03-20 09:50:00,113.71,114.0,113.45,113.5,20800.0,95.149,95.3916,94.9314,94.9733,20800.0
2015-03-20 10:00:00,113.33,113.75,113.32,113.69,10600.0,94.831,95.1825,94.8226,95.1322,10600.0
2015-03-20 10:10:00,113.69,113.89,113.55,113.89,30600.0,95.1322,95.2996,95.0151,95.2996,30600.0
2015-03-20 10:20:00,113.89,114.08,113.83,114.0,15400.0,95.2996,95.4586,95.2494,95.3916,15400.0
2015-03-20 10:30:00,114.08,114.23,114.07,114.22,14800.0,95.4586,95.5841,95.4502,95.5757,14800.0
2015-03-20 10:40:00,114.13,114.2,113.99,114.0,12400.0,95.5004,95.559,95.3833,95.3916,12400.0
2015-03-20 10:50:00,114.07,114.36,114.0,114.36,14200.0,95.4502,95.6929,95.3916,95.6929,14200.0
2015-03-20 11:00:00,114.36,114.58,114.29,114.33,11600.0,95.6929,95.877,95.6343,95.6678,11600.0
2015-03-20 11:10:00,114.33,114.57,114.24,114.53,19600.0,95.6678,95.8686,95.5925,95.8351,19600.0
2015-03-20 11:20:00,114.56,114.66,114.55,114.58,10000.0,95.8602,95.9439,95.8519,95.877,10000.0
2015-03-20 11:30:00,114.59,114.89,114.59,114.82,18600.0,95.8853,96.1364,95.8853,96.0778,18600.0
2015-03-20 11:40:00,114.82,114.82,114.71,114.78,18400.0,96.0778,96.0778,95.9858,96.0443,18400.0
2015-03-20 11:50:00,114.79,114.92,114.77,114.85,12400.0,96.0527,96.1615,96.036,96.1029,12400.0
2015-03-20 12:00:00,114.88,114.96,114.83,114.91,13800.0,96.128,96.1949,96.0862,96.1531,13800.0
2015-03-20 12:10:00,114.88,114.88,114.7,114.7,3600.0,96.128,96.128,95.9774,95.9774,3600.0
2015-03-20 12:20:00,114.7,114.71,114.56,114.67,15600.0,95.9774,95.9858,95.8602,95.9523,15600.0
2015-03-20 12:30:00,114.64,114.79,114.64,114.77,8800.0,95.9272,96.0527,95.9272,96.036,8800.0
2015-03-20 12:40:00,114.78,114.89,114.78,114.83,10800.0,96.0443,96.1364,96.0443,96.0862,10800.0
2015-03-20 12:50:00,114.85,115.09,114.85,115.05,6800.0,96.1029,96.3037,96.1029,96.2703,6800.0
2015-03-20 13:00:00,115.01,115.12,115.0,115.08,7400.0,96.2368,96.3288,96.2284,96.2954,7400.0
2015-03-20 13:10:00,115.01,115.13,115.0,115.06,14200.0,96.2368,96.3372,96.2284,96.2786,14200.0
2015-03-20 13:20:00,115.11,115.11,114.93,114.94,15200.0,96.3205,96.3205,96.1698,96.1782,15200.0
2015-03-20 13:30:00,114.96,115.02,114.92,115.01,11400.0,96.1949,96.2452,96.1615,96.2368,11400.0
2015-03-20 13:40:00,115.0,115.08,114.98,115.07,15800.0,96.2284,96.2954,96.2117,96.287,15800.0
2015-03-20 13:50:00,115.01,115.08,114.95,115.06,16800.0,96.2368,96.2954,96.1866,96.2786,16800.0
2015-03-20 14:00:00,115.05,115.05,114.75,114.8,12800.0,96.2703,96.2703,96.0192,96.0611,12800.0
2015-03-20 14:10:00,114.77,114.79,114.56,114.57,14400.0,96.036,96.0527,95.8602,95.8686,14400.0
2015-03-20 14:20:00,114.57,114.76,114.56,114.71,29600.0,95.8686,96.0276,95.8602,95.9858,29600.0
2015-03-20 14:30:00,114.74,114.75,114.64,114.73,7600.0,96.0109,96.0192,95.9272,96.0025,7600.0
2015-03-20 14:40:00,114.71,114.71,114.51,114.58,10000.0,95.9858,95.9858,95.8184,95.877,10000.0
2015-03-20 14:50:00,114.56,114.75,114.55,114.75,10000.0,95.8602,96.0192,95.8519,96.0192,10000.0
2015-03-20 15:00:00,114.69,114.79,114.69,114.71,19000.0,95.969,96.0527,95.969,95.9858,19000.0
2015-03-20 15:10:00,114.75,114.75,114.44,114.44,18600.0,96.0192,96.0192,95.7598,95.7598,18600.0
2015-03-20 15:20:00,114.45,114.61,114.38,114.49,14800.0,95.7682,95.9021,95.7096,95.8017,14800.0
2015-03-20 15:30:00,114.48,114.71,114.48,114.68,20000.0,95.7933,95.9858,95.7933,95.9606,20000.0
2015-03-20 15:40:00,114.69,114.74,114.63,114.66,26800.0,95.969,96.0109,95.9188,95.9439,26800.0
2015-03-20 15:50:00,114.66,114.7,114.45,114.51,55000.0,95.9439,95.9774,95.7682,95.8184,55000.0
2015-03-23 09:30:00,114.36,114.91,114.06,114.23,16400.0,95.6929,96.1531,95.4419,95.5841,16400.0
2015-03-23 09:40:00,114.41,114.41,113.77,114.01,18200.0,95.7347,95.7347,95.1992,95.4,18200.0
2015-03-23 09:50:00,114.07,114.13,113.88,113.97,13600.0,95.4502,95.5004,95.2912,95.3665,13600.0
2015-03-23 10:00:00,114.06,114.38,113.98,114.38,20400.0,95.4419,95.7096,95.3749,95.7096,20400.0
2015-03-23 10:10:00,114.38,114.48,114.35,114.35,19400.0,95.7096,95.7933,95.6845,95.6845,19400.0
2015-03-23 10:20:00,114.38,114.38,114.11,114.17,9800.0,95.7096,95.7096,95.4837,95.5339,9800.0
2015-03-23 10:30:00,114.14,114.23,114.0,114.12,8600.0,95.5088,95.5841,95.3916,95.4921,8600.0
2015-03-23 10:40:00,114.21,114.22,114.02,114.06,17000.0,95.5674,95.5757,95.4084,95.4419,17000.0
2015-03-23 10:50:00,114.08,114.35,114.07,114.32,14000.0,95.4586,95.6845,95.4502,95.6594,14000.0
2015-03-23 11:00:00,114.32,114.37,114.22,114.23,4400.0,95.6594,95.7013,95.5757,95.5841,4400.0
2015-03-23 11:10:00,114.22,114.4,114.22,114.36,13400.0,95.5757,95.7264,95.5757,95.6929,13400.0
2015-03-23 11:20:00,114.41,114.47,114.36,114.39,15400.0,95.7347,95.7849,95.6929,95.718,15400.0
2015-03-23 11:30:00,114.39,114.45,114.33,114.42,5600.0,95.718,95.7682,95.6678,95.7431,5600.0
2015-03-23 11:40:00,114.42,114.42,114.1,114.11,8800.0,95.7431,95.7431,95.4753,95.4837,8800.0
2015-03-23 11:50:00,114.05,114.3,114.05,114.3,10400.0,95.4335,95.6427,95.4335,95.6427,10400.0
2015-03-23 12:00:00,114.24,114.25,114.16,114.16,6400.0,95.5925,95.6008,95.5255,95.5255,6400.0
2015-03-23 12:10:00,114.17,114.28,114.13,114.21,12600.0,95.5339,95.6259,95.5004,95.5674,12600.0
2015-03-23 12:20:00,114.13,114.27,114.12,114.16,12000.0,95.5004,95.6176,95.4921,95.5255,12000.0
2015-03-23 12:30:00,114.17,114.23,114.07,114.21,15600.0,95.5339,95.5841,95.4502,95.5674,15600.0
2015-03-23 12:40:00,114.26,114.26,114.07,114.07,4800.0,95.6092,95.6092,95.4502,95.4502,4800.0
2015-03-23 12:50:00,114.07,114.09,114.0,114.02,8600.0,95.4502,95.467,95.3916,95.4084,8600.0
2015-03-23 13:00:00,114.01,114.06,113.96,114.0,8800.0,95.4,95.4419,95.3582,95.3916,8800.0
2015-03-23 13:10:00,114.03,114.1,114.01,114.01,17000.0,95.4167,95.4753,95.4,95.4,17000.0
2015-03-23 13:20:00,113.99,114.06,113.92,113.92,13000.0,95.3833,95.4419,95.3247,95.3247,13000.0
2015-03-23 13:30:00,113.92,113.96,113.89,113.94,15200.0,95.3247,95.3582,95.2996,95.3414,15200.0
2015-03-23 13:40:00,113.94,114.05,113.91,113.98,15800.0,95.3414,95.4335,95.3163,95.3749,15800.0
2015-03-23 13:50:00,114.0,114.0,113.67,113.67,33200.0,95.3916,95.3916,95.1155,95.1155,33200.0
2015-03-23 14:00:00,113.63,113.97,113.6,113.97,25600.0,95.082,95.3665,95.0569,95.3665,25600.0
2015-03-23 14:10:00,113.99,114.14,113.98,114.1,20600.0,95.3833,95.5088,95.3749,95.4753,20600.0
2015-03-23 14:20:00,114.1,114.11,113.96,113.96,31000.0,95.4753,95.4837,95.3582,95.3582,31000.0
2015-03-23 14:30:00,113.96,113.96,113.72,113.74,13600.0,95.3582,95.3582,95.1574,95.1741,13600.0
2015-03-23 14:40:00,113.77,113.82,113.68,113.68,37800.0,95.1992,95.241,95.1239,95.1239,37800.0
2015-03-23 14:50:00,113.66,113.77,113.66,113.72,32200.0,95.1071,95.1992,95.1071,95.1574,32200.0
2015-03-23 15:00:00,113.7,113.7,113.54,113.57,60600.0,95.1406,95.1406,95.0067,95.0318,60600.0
2015-03-23 15:10:00,113.58,113.64,113.55,113.58,24600.0,95.0402,95.0904,95.0151,95.0402,24600.0
2015-03-23 15:20:00,113.59,113.7,113.57,113.57,19800.0,95.0486,95.1406,95.0318,95.0318,19800.0
2015-03-23 15:30:00,113.57,113.76,113.57,113.74,36200.0,95.0318,95.1908,95.0318,95.1741,36200.0
2015-03-23 15:40:00,113.74,113.76,113.56,113.61,51800.0,95.1741,95.1908,95.0235,95.0653,51800.0
2015-03-23 15:50:00,113.6,113.61,113.21,113.22,170800.0,95.0569,95.0653,94.7306,94.739,170800.0
2015-03-24 09:30:00,113.2,113.31,112.86,113.06,23000.0,94.7222,94.8143,94.4377,94.6051,23000.0
2015-03-24 09:40:00,112.89,113.36,112.85,113.36,21200.0,94.4628,94.8561,94.4294,94.8561,21200.0
2015-03-24 09:50:00,113.34,113.76,113.28,113.6,31600.0,94.8394,95.1908,94.7892,95.0569,31600.0
2015-03-24 10:00:00,113.42,113.94,113.42,113.86,31000.0,94.9063,95.3414,94.9063,95.2745,31000.0
2015-03-24 10:10:00,113.78,113.8,113.57,113.57,7800.0,95.2076,95.2243,95.0318,95.0318,7800.0
2015-03-24 10:20:00,113.61,113.76,113.42,113.45,20200.0,95.0653,95.1908,94.9063,94.9314,20200.0
2015-03-24 10:30:00,113.43,113.54,113.36,113.37,20600.0,94.9147,95.0067,94.8561,94.8645,20600.0
2015-03-24 10:40:00,113.42,113.54,113.14,113.15,17000.0,94.9063,95.0067,94.672,94.6804,17000.0
2015-03-24 10:50:00,113.17,113.54,113.17,113.44,11200.0,94.6971,95.0067,94.6971,94.9231,11200.0
2015-03-24 11:00:00,113.44,113.6,113.4,113.52,13400.0,94.9231,95.0569,94.8896,94.99,13400.0
2015-03-24 11:10:00,113.54,113.67,113.52,113.58,16800.0,95.0067,95.1155,94.99,95.0402,16800.0
2015-03-24 11:20:00,113.58,113.61,113.5,113.57,13000.0,95.0402,95.0653,94.9733,95.0318,13000.0
2015-03-24 11:30:00,113.54,113.64,113.42,113.42,20000.0,95.0067,95.0904,94.9063,94.9063,20000.0
2015-03-24 11:40:00,113.42,113.49,113.35,113.4,10600.0,94.9063,94.9649,94.8477,94.8896,10600.0
2015-03-24 11:50:00,113.45,113.56,113.41,113.42,20600.0,94.9314,95.0235,94.898,94.9063,20600.0
2015-03-24 12:00:00,113.42,113.46,113.38,113.39,6800.0,94.9063,94.9398,94.8729,94.8812,6800.0
2015-03-24 12:10:00,113.42,113.46,113.38,113.38,8400.0,94.9063,94.9398,94.8729,94.8729,8400.0
2015-03-24 12:20:00,113.39,113.44,113.29,113.3,7600.0,94.8812,94.9231,94.7975,94.8059,7600.0
2015-03-24 12:30:00,113.32,113.36,113.1,113.14,12800.0,94.8226,94.8561,94.6386,94.672,12800.0
2015-03-24 12:40:00,113.11,113.2,113.06,113.08,19400.0,94.6469,94.7222,94.6051,94.6218,19400.0
2015-03-24 12:50:00,113.07,113.31,113.06,113.24,13200.0,94.6135,94.8143,94.6051,94.7557,13200.0
2015-03-24 13:00:00,113.24,113.35,113.24,113.35,2800.0,94.7557,94.8477,94.7557,94.8477,2800.0
2015-03-24 13:10:00,113.31,113.36,113.26,113.33,9800.0,94.8143,94.8561,94.7724,94.831,9800.0
2015-03-24 13:20:00,113.31,113.35,113.12,113.21,14200.0,94.8143,94.8477,94.6553,94.7306,14200.0
2015-03-24 13:30:00,113.21,113.31,113.11,113.28,31200.0,94.7306,94.8143,94.6469,94.7892,31200.0
2015-03-24 13:40:00,113.33,113.35,113.22,113.27,10800.0,94.831,94.8477,94.739,94.7808,10800.0
2015-03-24 13:50:00,113.27,113.36,113.24,113.25,8800.0,94.7808,94.8561,94.7557,94.7641,8800.0
2015-03-24 14:00:00,113.26,113.26,113.13,113.23,14200.0,94.7724,94.7724,94.6637,94.7473,14200.0
2015-03-24 14:10:00,113.26,113.27,112.94,112.94,20800.0,94.7724,94.7808,94.5047,94.5047,20800.0
2015-03-24 14:20:00,112.91,113.06,112.91,113.04,14000.0,94.4796,94.6051,94.4796,94.5883,14000.0
2015-03-24 14:30:00,113.0,113.08,112.91,113.02,12600.0,94.5549,94.6218,94.4796,94.5716,12600.0
2015-03-24 14:40:00,113.0,113.15,112.96,113.08,12400.0,94.5549,94.6804,94.5214,94.6218,12400.0
2015-03-24 14:50:00,113.07,113.07,112.95,112.98,26200.0,94.6135,94.6135,94.513,94.5381,26200.0
2015-03-24 15:00:00,112.99,113.15,112.98,113.12,37400.0,94.5465,94.6804,94.5381,94.6553,37400.0
2015-03-24 15:10:00,113.11,113.17,113.05,113.11,31000.0,94.6469,94.6971,94.5967,94.6469,31000.0
2015-03-24 15:20:00,113.08,113.1,112.75,112.94,37400.0,94.6218,94.6386,94.3457,94.5047,37400.0
2015-03-24 15:30:00,112.92,113.03,112.83,113.01,31000.0,94.4879,94.58,94.4126,94.5632,31000.0
2015-03-24 15:40:00,113.0,113.07,112.77,112.89,48000.0,94.5549,94.6135,94.3624,94.4628,48000.0
2015-03-24 15:50:00,112.89,112.97,112.75,112.77,129400.0,94.4628,94.5298,94.3457,94.3624,129400.0
2015-03-25 09:30:00,112.89,113.52,112.89,113.13,24000.0,94.4628,94.99,94.4628,94.6637,24000.0
2015-03-25 09:40:00,113.07,113.17,112.88,112.89,11200.0,94.6135,94.6971,94.4545,94.4628,11200.0
2015-03-25 09:50:00,112.96,113.3,112.96,113.29,12600.0,94.5214,94.8059,94.5214,94.7975,12600.0
2015-03-25 10:00:00,113.29,113.45,113.21,113.21,71600.0,94.7975,94.9314,94.7306,94.7306,71600.0
2015-03-25 10:10:00,113.21,113.32,112.97,113.16,48000.0,94.7306,94.8226,94.5298,94.6888,48000.0
2015-03-25 10:20:00,113.25,113.37,113.2,113.26,17200.0,94.7641,94.8645,94.7222,94.7724,17200.0
2015-03-25 10:30:00,113.22,113.22,113.07,113.07,25200.0,94.739,94.739,94.6135,94.6135,25200.0
2015-03-25 10:40:00,113.03,113.05,112.89,112.9,4400.0,94.58,94.5967,94.4628,94.4712,4400.0
2015-03-25 10:50:00,112.95,113.01,112.88,112.89,17800.0,94.513,94.5632,94.4545,94.4628,17800.0
2015-03-25 11:00:00,112.89,113.0,112.76,112.76,7200.0,94.4628,94.5549,94.3541,94.3541,7200.0
2015-03-25 11:10:00,112.76,112.81,112.51,112.61,21200.0,94.3541,94.3959,94.1449,94.2285,21200.0
2015-03-25 11:20:00,112.51,112.65,112.46,112.58,8000.0,94.1449,94.262,94.103,94.2034,8000.0
2015-03-25 11:30:00,112.61,112.61,112.27,112.36,74400.0,94.2285,94.2285,93.944,94.0193,74400.0
2015-03-25 11:40:00,112.29,112.32,112.11,112.27,13200.0,93.9608,93.9859,93.8102,93.944,13200.0
2015-03-25 11:50:00,112.17,112.24,112.07,112.16,8200.0,93.8604,93.9189,93.7767,93.852,8200.0
2015-03-25 12:00:00,112.2,112.2,112.0,112.13,9600.0,93.8855,93.8855,93.7181,93.8269,9600.0
2015-03-25 12:10:00,112.08,112.2,112.0,112.07,10200.0,93.7851,93.8855,93.7181,93.7767,10200.0
2015-03-25 12:20:00,112.02,112.03,111.91,112.0,17800.0,93.7348,93.7432,93.6428,93.7181,17800.0
2015-03-25 12:30:00,111.96,112.0,111.92,111.99,21200.0,93.6846,93.7181,93.6512,93.7097,21200.0
2015-03-25 12:40:00,111.96,112.03,111.93,112.03,18800.0,93.6846,93.7432,93.6595,93.7432,18800.0
2015-03-25 12:50:00,112.0,112.17,111.99,112.17,10800.0,93.7181,93.8604,93.7097,93.8604,10800.0
2015-03-25 13:00:00,112.13,112.16,111.97,111.98,13000.0,93.8269,93.852,93.693,93.7014,13000.0
2015-03-25 13:10:00,112.04,112.04,111.76,111.81,28000.0,93.7516,93.7516,93.5173,93.5591,28000.0
2015-03-25 13:20:00,111.81,111.88,111.75,111.86,22200.0,93.5591,93.6177,93.5089,93.601,22200.0
2015-03-25 13:30:00,111.89,111.89,111.7,111.81,13600.0,93.6261,93.6261,93.4671,93.5591,13600.0
2015-03-25 13:40:00,111.85,112.11,111.85,112.11,44800.0,93.5926,93.8102,93.5926,93.8102,44800.0
2015-03-25 13:50:00,112.14,112.17,111.92,111.92,15600.0,93.8353,93.8604,93.6512,93.6512,15600.0
2015-03-25 14:00:00,111.87,111.93,111.75,111.76,10800.0,93.6093,93.6595,93.5089,93.5173,10800.0
2015-03-25 14:10:00,111.73,111.86,111.67,111.86,20600.0,93.4922,93.601,93.442,93.601,20600.0
2015-03-25 14:20:00,111.85,111.89,111.76,111.89,16000.0,93.5926,93.6261,93.5173,93.6261,16000.0
2015-03-25 14:30:00,111.88,111.88,111.76,111.85,13200.0,93.6177,93.6177,93.5173,93.5926,13200.0
2015-03-25 14:40:00,111.83,111.83,111.63,111.77,14600.0,93.5759,93.5759,93.4085,93.5257,14600.0
2015-03-25 14:50:00,111.75,111.88,111.74,111.74,18600.0,93.5089,93.6177,93.5005,93.5005,18600.0
2015-03-25 15:00:00,111.68,111.71,111.57,111.6,21600.0,93.4503,93.4754,93.3583,93.3834,21600.0
2015-03-25 15:10:00,111.58,111.7,111.56,111.61,20200.0,93.3667,93.4671,93.3499,93.3918,20200.0
2015-03-25 15:20:00,111.55,111.62,111.45,111.45,22400.0,93.3416,93.4001,93.2579,93.2579,22400.0
2015-03-25 15:30:00,111.47,111.58,111.42,111.5,19000.0,93.2746,93.3667,93.2328,93.2997,19000.0
2015-03-25 15:40:00,111.52,111.52,111.17,111.24,31200.0,93.3165,93.3165,93.0236,93.0822,31200.0
2015-03-25 15:50:00,111.22,111.35,111.14,111.23,160600.0,93.0654,93.1742,92.9985,93.0738,160600.0
2015-03-26 09:30:00,110.3,110.92,110.3,110.9,69800.0,92.2956,92.8144,92.2956,92.7977,69800.0
2015-03-26 09:40:00,110.96,111.15,110.83,111.11,46400.0,92.8479,93.0069,92.7391,92.9734,46400.0
2015-03-26 09:50:00,111.17,111.2,110.51,110.61,35400.0,93.0236,93.0487,92.4713,92.555,35400.0
2015-03-26 10:00:00,110.55,110.81,110.52,110.52,12200.0,92.5048,92.7224,92.4797,92.4797,12200.0
2015-03-26 10:10:00,110.51,110.72,110.45,110.55,10600.0,92.4713,92.647,92.4211,92.5048,10600.0
2015-03-26 10:20:00,110.55,110.78,110.55,110.71,45600.0,92.5048,92.6973,92.5048,92.6387,45600.0
2015-03-26 10:30:00,110.7,110.89,110.63,110.89,12000.0,92.6303,92.7893,92.5717,92.7893,12000.0
2015-03-26 10:40:00,110.76,110.84,110.63,110.72,19600.0,92.6805,92.7475,92.5717,92.647,19600.0
2015-03-26 10:50:00,110.73,110.76,110.6,110.69,13400.0,92.6554,92.6805,92.5466,92.6219,13400.0
2015-03-26 11:00:00,110.68,110.7,110.25,110.27,51000.0,92.6136,92.6303,92.2538,92.2705,51000.0
2015-03-26 11:10:00,110.27,110.3,110.03,110.03,28800.0,92.2705,92.2956,92.0697,92.0697,28800.0
2015-03-26 11:20:00,110.08,110.35,110.04,110.27,16600.0,92.1115,92.3374,92.078,92.2705,16600.0
2015-03-26 11:30:00,110.27,110.53,110.25,110.48,10800.0,92.2705,92.4881,92.2538,92.4462,10800.0
2015-03-26 11:40:00,110.59,110.71,110.5,110.71,18200.0,92.5383,92.6387,92.463,92.6387,18200.0
2015-03-26 11:50:00,110.68,110.82,110.61,110.76,12600.0,92.6136,92.7307,92.555,92.6805,12600.0
2015-03-26 12:00:00,110.76,111.04,110.76,110.94,14200.0,92.6805,92.9148,92.6805,92.8311,14200.0
2015-03-26 12:10:00,110.89,110.93,110.76,110.82,13000.0,92.7893,92.8228,92.6805,92.7307,13000.0
2015-03-26 12:20:00,110.78,110.85,110.69,110.77,14800.0,92.6973,92.7558,92.6219,92.6889,14800.0
2015-03-26 12:30:00,110.79,110.86,110.69,110.75,6800.0,92.7056,92.7642,92.6219,92.6721,6800.0
2015-03-26 12:40:00,110.73,110.73,110.51,110.73,8200.0,92.6554,92.6554,92.4713,92.6554,8200.0
2015-03-26 12:50:00,110.82,110.98,110.82,110.94,4200.0,92.7307,92.8646,92.7307,92.8311,4200.0
2015-03-26 13:00:00,110.94,110.94,110.83,110.83,7600.0,92.8311,92.8311,92.7391,92.7391,7600.0
2015-03-26 13:10:00,110.85,110.85,110.57,110.64,9800.0,92.7558,92.7558,92.5215,92.5801,9800.0
2015-03-26 13:20:00,110.63,110.77,110.48,110.77,10800.0,92.5717,92.6889,92.4462,92.6889,10800.0
2015-03-26 13:30:00,110.8,110.86,110.73,110.82,5600.0,92.714,92.7642,92.6554,92.7307,5600.0
2015-03-26 13:40:00,110.83,111.07,110.77,111.07,10800.0,92.7391,92.9399,92.6889,92.9399,10800.0
2015-03-26 13:50:00,111.07,111.25,111.07,111.13,8000.0,92.9399,93.0905,92.9399,92.9901,8000.0
2015-03-26 14:00:00,111.14,111.24,111.05,111.07,16600.0,92.9985,93.0822,92.9232,92.9399,16600.0
2015-03-26 14:10:00,111.07,111.11,110.83,111.02,8800.0,92.9399,92.9734,92.7391,92.8981,8800.0
2015-03-26 14:20:00,111.04,111.07,110.92,110.94,15400.0,92.9148,92.9399,92.8144,92.8311,15400.0
2015-03-26 14:30:00,110.99,111.14,110.99,111.06,11600.0,92.873,92.9985,92.873,92.9315,11600.0
2015-03-26 14:40:00,111.06,111.21,110.99,111.0,13400.0,92.9315,93.0571,92.873,92.8813,13400.0
2015-03-26 14:50:00,110.98,111.0,110.78,110.78,20800.0,92.8646,92.8813,92.6973,92.6973,20800.0
2015-03-26 15:00:00,110.77,110.88,110.71,110.88,10000.0,92.6889,92.7809,92.6387,92.7809,10000.0
2015-03-26 15:10:00,110.85,110.92,110.7,110.75,13600.0,92.7558,92.8144,92.6303,92.6721,13600.0
2015-03-26 15:20:00,110.76,110.88,110.67,110.85,14600.0,92.6805,92.7809,92.6052,92.7558,14600.0
2015-03-26 15:30:00,110.8,111.05,110.78,110.92,15000.0,92.714,92.9232,92.6973,92.8144,15000.0
2015-03-26 15:40:00,110.83,110.83,110.61,110.73,30800.0,92.7391,92.7391,92.555,92.6554,30800.0
2015-03-26 15:50:00,110.72,110.78,110.58,110.69,84600.0,92.647,92.6973,92.5299,92.6219,84600.0
2015-03-27 09:30:00,111.01,111.5,110.8,110.8,30800.0,92.8897,93.2997,92.714,92.714,30800.0
2015-03-27 09:40:00,110.82,110.83,110.55,110.79,21000.0,92.7307,92.7391,92.5048,92.7056,21000.0
2015-03-27 09:50:00,110.86,110.86,110.62,110.82,8200.0,92.7642,92.7642,92.5634,92.7307,8200.0
2015-03-27 10:00:00,110.86,111.05,110.72,110.76,12600.0,92.7642,92.9232,92.647,92.6805,12600.0
2015-03-27 10:10:00,110.76,110.86,110.47,110.77,15800.0,92.6805,92.7642,92.4379,92.6889,15800.0
2015-03-27 10:20:00,110.79,111.1,110.78,110.96,9600.0,92.7056,92.965,92.6973,92.8479,9600.0
2015-03-27 10:30:00,111.01,111.03,110.66,111.0,10000.0,92.8897,92.9064,92.5968,92.8813,10000.0
2015-03-27 10:40:00,111.06,111.11,111.01,111.02,4200.0,92.9315,92.9734,92.8897,92.8981,4200.0
2015-03-27 10:50:00,110.98,111.25,110.98,111.25,8600.0,92.8646,93.0905,92.8646,93.0905,8600.0
2015-03-27 11:00:00,111.27,111.27,111.0,111.0,13000.0,93.1073,93.1073,92.8813,92.8813,13000.0
2015-03-27 11:10:00,110.98,111.19,110.86,111.15,26400.0,92.8646,93.0403,92.7642,93.0069,26400.0
2015-03-27 11:20:00,111.18,111.18,110.82,110.82,16400.0,93.032,93.032,92.7307,92.7307,16400.0
2015-03-27 11:30:00,110.85,110.95,110.74,110.92,5600.0,92.7558,92.8395,92.6638,92.8144,5600.0
2015-03-27 11:40:00,110.89,111.04,110.81,111.01,10400.0,92.7893,92.9148,92.7224,92.8897,10400.0
2015-03-27 11:50:00,110.96,111.01,110.85,110.93,5400.0,92.8479,92.8897,92.7558,92.8228,5400.0
2015-03-27 12:00:00,110.95,111.04,110.94,111.04,3600.0,92.8395,92.9148,92.8311,92.9148,3600.0
2015-03-27 12:10:00,111.04,111.05,110.84,110.85,10000.0,92.9148,92.9232,92.7475,92.7558,10000.0
2015-03-27 12:20:00,110.83,110.98,110.78,110.85,13200.0,92.7391,92.8646,92.6973,92.7558,13200.0
2015-03-27 12:30:00,110.82,110.95,110.82,110.92,17200.0,92.7307,92.8395,92.7307,92.8144,17200.0
2015-03-27 12:40:00,110.89,111.07,110.89,111.03,64800.0,92.7893,92.9399,92.7893,92.9064,64800.0
2015-03-27 12:50:00,111.07,111.11,111.01,111.1,14800.0,92.9399,92.9734,92.8897,92.965,14800.0
2015-03-27 13:00:00,111.13,111.13,110.98,111.03,9800.0,92.9901,92.9901,92.8646,92.9064,9800.0
2015-03-27 13:10:00,110.96,111.03,110.92,111.03,20200.0,92.8479,92.9064,92.8144,92.9064,20200.0
2015-03-27 13:20:00,111.05,111.19,111.05,111.1,7000.0,92.9232,93.0403,92.9232,92.965,7000.0
2015-03-27 13:30:00,111.1,111.23,111.1,111.23,9400.0,92.965,93.0738,92.965,93.0738,9400.0
2015-03-27 13:40:00,111.19,111.22,111.03,111.03,12800.0,93.0403,93.0654,92.9064,92.9064,12800.0
2015-03-27 13:50:00,111.02,111.23,111.02,111.1,13400.0,92.8981,93.0738,92.8981,92.965,13400.0
2015-03-27 14:00:00,111.11,111.18,111.01,111.09,13200.0,92.9734,93.032,92.8897,92.9566,13200.0
2015-03-27 14:10:00,111.11,111.18,111.01,111.08,14800.0,92.9734,93.032,92.8897,92.9483,14800.0
2015-03-27 14:20:00,111.1,111.18,111.08,111.14,12200.0,92.965,93.032,92.9483,92.9985,12200.0
2015-03-27 14:30:00,111.1,111.19,111.05,111.14,26600.0,92.965,93.0403,92.9232,92.9985,26600.0
2015-03-27 14:40:00,111.15,111.55,111.11,111.55,72800.0,93.0069,93.3416,92.9734,93.3416,72800.0
2015-03-27 14:50:00,111.58,111.66,111.55,111.64,45600.0,93.3667,93.4336,93.3416,93.4169,45600.0
2015-03-27 15:00:00,111.67,111.67,111.55,111.59,28400.0,93.442,93.442,93.3416,93.375,28400.0
2015-03-27 15:10:00,111.58,111.58,111.4,111.48,41400.0,93.3667,93.3667,93.216,93.283,41400.0
2015-03-27 15:20:00,111.47,111.59,111.42,111.57,25400.0,93.2746,93.375,93.2328,93.3583,25400.0
2015-03-27 15:30:00,111.56,111.89,111.55,111.83,64600.0,93.3499,93.6261,93.3416,93.5759,64600.0
2015-03-27 15:40:00,111.83,112.0,111.48,111.53,69600.0,93.5759,93.7181,93.283,93.3248,69600.0
2015-03-27 15:50:00,111.5,111.64,111.46,111.47,69400.0,93.2997,93.4169,93.2663,93.2746,69400.0
2015-03-30 09:30:00,112.15,112.36,111.58,112.36,35200.0,93.8436,94.0193,93.3667,94.0193,35200.0
2015-03-30 09:40:00,112.39,112.95,112.39,112.92,32400.0,94.0444,94.513,94.0444,94.4879,32400.0
2015-03-30 09:50:00,112.96,113.03,112.75,112.8,34000.0,94.5214,94.58,94.3457,94.3875,34000.0
2015-03-30 10:00:00,112.75,112.98,112.7,112.86,34600.0,94.3457,94.5381,94.3038,94.4377,34600.0
2015-03-30 10:10:00,112.8,112.91,112.76,112.77,41400.0,94.3875,94.4796,94.3541,94.3624,41400.0
2015-03-30 10:20:00,112.8,112.86,112.64,112.68,14400.0,94.3875,94.4377,94.2536,94.2871,14400.0
2015-03-30 10:30:00,112.75,112.85,112.63,112.73,15400.0,94.3457,94.4294,94.2453,94.329,15400.0
2015-03-30 10:40:00,112.74,112.76,112.6,112.72,5600.0,94.3373,94.3541,94.2202,94.3206,5600.0
2015-03-30 10:50:00,112.75,112.75,112.56,112.65,22600.0,94.3457,94.3457,94.1867,94.262,22600.0
2015-03-30 11:00:00,112.71,112.71,112.37,112.38,10800.0,94.3122,94.3122,94.0277,94.0361,10800.0
2015-03-30 11:10:00,112.39,112.46,112.32,112.42,7600.0,94.0444,94.103,93.9859,94.0696,7600.0
2015-03-30 11:20:00,112.44,112.53,112.35,112.35,22800.0,94.0863,94.1616,94.011,94.011,22800.0
2015-03-30 11:30:00,112.36,112.42,112.3,112.42,5200.0,94.0193,94.0696,93.9691,94.0696,5200.0
2015-03-30 11:40:00,112.42,112.44,112.36,112.38,14000.0,94.0696,94.0863,94.0193,94.0361,14000.0
2015-03-30 11:50:00,112.38,112.46,112.32,112.41,45200.0,94.0361,94.103,93.9859,94.0612,45200.0
2015-03-30 12:00:00,112.41,112.49,112.38,112.42,8000.0,94.0612,94.1281,94.0361,94.0696,8000.0
2015-03-30 12:10:00,112.42,112.61,112.41,112.57,15400.0,94.0696,94.2285,94.0612,94.1951,15400.0
2015-03-30 12:20:00,112.58,112.75,112.57,112.69,2600.0,94.2034,94.3457,94.1951,94.2955,2600.0
2015-03-30 12:30:00,112.7,112.8,112.67,112.74,11200.0,94.3038,94.3875,94.2787,94.3373,11200.0
2015-03-30 12:40:00,112.75,112.78,112.56,112.58,8000.0,94.3457,94.3708,94.1867,94.2034,8000.0
2015-03-30 12:50:00,112.64,112.67,112.58,112.63,10400.0,94.2536,94.2787,94.2034,94.2453,10400.0
2015-03-30 13:00:00,112.61,112.69,112.6,112.63,8800.0,94.2285,94.2955,94.2202,94.2453,8800.0
2015-03-30 13:10:00,112.63,112.7,112.63,112.67,6800.0,94.2453,94.3038,94.2453,94.2787,6800.0
2015-03-30 13:20:00,112.65,112.89,112.65,112.82,11200.0,94.262,94.4628,94.262,94.4043,11200.0
2015-03-30 13:30:00,112.82,112.83,112.75,112.79,12000.0,94.4043,94.4126,94.3457,94.3792,12000.0
2015-03-30 13:40:00,112.8,112.92,112.76,112.77,24800.0,94.3875,94.4879,94.3541,94.3624,24800.0
2015-03-30 13:50:00,112.77,112.78,112.64,112.69,33000.0,94.3624,94.3708,94.2536,94.2955,33000.0
2015-03-30 14:00:00,112.64,112.8,112.64,112.76,25400.0,94.2536,94.3875,94.2536,94.3541,25400.0
2015-03-30 14:10:00,112.8,112.91,112.78,112.86,12000.0,94.3875,94.4796,94.3708,94.4377,12000.0
2015-03-30 14:20:00,112.83,112.96,112.83,112.88,9800.0,94.4126,94.5214,94.4126,94.4545,9800.0
2015-03-30 14:30:00,112.88,112.94,112.82,112.86,12400.0,94.4545,94.5047,94.4043,94.4377,12400.0
2015-03-30 14:40:00,112.88,112.89,112.76,112.76,13200.0,94.4545,94.4628,94.3541,94.3541,13200.0
2015-03-30 14:50:00,112.76,112.81,112.7,112.73,14200.0,94.3541,94.3959,94.3038,94.329,14200.0
2015-03-30 15:00:00,112.73,112.79,112.72,112.74,20800.0,94.329,94.3792,94.3206,94.3373,20800.0
2015-03-30 15:10:00,112.74,112.79,112.6,112.7,30000.0,94.3373,94.3792,94.2202,94.3038,30000.0
2015-03-30 15:20:00,112.65,112.66,112.52,112.66,30000.0,94.262,94.2704,94.1532,94.2704,30000.0
2015-03-30 15:30:00,112.64,112.69,112.52,112.6,33200.0,94.2536,94.2955,94.1532,94.2202,33200.0
2015-03-30 15:40:00,112.61,112.61,112.36,112.39,62800.0,94.2285,94.2285,94.0193,94.0444,62800.0
2015-03-30 15:50:00,112.38,112.42,112.21,112.25,136600.0,94.0361,94.0696,93.8938,93.9273,136600.0
2015-03-31 09:30:00,111.47,111.89,111.17,111.4,27000.0,93.2746,93.6261,93.0236,93.216,27000.0
2015-03-31 09:40:00,111.47,111.47,111.08,111.35,13200.0,93.2746,93.2746,92.9483,93.1742,13200.0
2015-03-31 09:50:00,111.36,111.81,111.29,111.81,16200.0,93.1826,93.5591,93.124,93.5591,16200.0
2015-03-31 10:00:00,111.88,112.14,111.81,111.99,34400.0,93.6177,93.8353,93.5591,93.7097,34400.0
2015-03-31 10:10:00,111.98,112.11,111.8,111.95,17200.0,93.7014,93.8102,93.5508,93.6763,17200.0
2015-03-31 10:20:00,111.95,112.36,111.95,112.32,13200.0,93.6763,94.0193,93.6763,93.9859,13200.0
2015-03-31 10:30:00,112.32,112.42,112.29,112.35,18000.0,93.9859,94.0696,93.9608,94.011,18000.0
2015-03-31 10:40:00,112.33,112.47,112.24,112.36,51800.0,93.9942,94.1114,93.9189,94.0193,51800.0
2015-03-31 10:50:00,112.35,112.35,112.17,112.31,10400.0,94.011,94.011,93.8604,93.9775,10400.0
2015-03-31 11:00:00,112.27,112.5,112.2,112.33,20000.0,93.944,94.1365,93.8855,93.9942,20000.0
2015-03-31 11:10:00,112.33,112.57,112.33,112.51,33200.0,93.9942,94.1951,93.9942,94.1449,33200.0
2015-03-31 11:20:00,112.54,112.6,112.33,112.45,59600.0,94.17,94.2202,93.9942,94.0947,59600.0
2015-03-31 11:30:00,112.42,112.45,112.16,112.19,13200.0,94.0696,94.0947,93.852,93.8771,13200.0
2015-03-31 11:40:00,112.19,112.32,112.13,112.32,23000.0,93.8771,93.9859,93.8269,93.9859,23000.0
2015-03-31 11:50:00,112.33,112.33,112.2,112.27,6000.0,93.9942,93.9942,93.8855,93.944,6000.0
2015-03-31 12:00:00,112.19,112.19,111.96,112.04,9400.0,93.8771,93.8771,93.6846,93.7516,9400.0
2015-03-31 12:10:00,112.0,112.1,111.99,112.08,10600.0,93.7181,93.8018,93.7097,93.7851,10600.0
2015-03-31 12:20:00,112.08,112.27,112.05,112.1,28200.0,93.7851,93.944,93.7599,93.8018,28200.0
2015-03-31 12:30:00,112.11,112.24,112.07,112.17,18600.0,93.8102,93.9189,93.7767,93.8604,18600.0
2015-03-31 12:40:00,112.2,112.26,112.12,112.12,12200.0,93.8855,93.9357,93.8185,93.8185,12200.0
2015-03-31 12:50:00,112.11,112.12,112.03,112.08,11000.0,93.8102,93.8185,93.7432,93.7851,11000.0
2015-03-31 13:00:00,112.1,112.28,112.08,112.27,10000.0,93.8018,93.9524,93.7851,93.944,10000.0
2015-03-31 13:10:00,112.26,112.36,112.16,112.36,14200.0,93.9357,94.0193,93.852,94.0193,14200.0
2015-03-31 13:20:00,112.38,112.5,112.35,112.49,17200.0,94.0361,94.1365,94.011,94.1281,17200.0
2015-03-31 13:30:00,112.5,112.71,112.44,112.47,20400.0,94.1365,94.3122,94.0863,94.1114,20400.0
2015-03-31 13:40:00,112.46,112.6,112.44,112.44,18400.0,94.103,94.2202,94.0863,94.0863,18400.0
2015-03-31 13:50:00,112.46,112.71,112.43,112.65,55200.0,94.103,94.3122,94.0779,94.262,55200.0
2015-03-31 14:00:00,112.67,112.87,112.67,112.77,46600.0,94.2787,94.4461,94.2787,94.3624,46600.0
2015-03-31 14:10:00,112.77,113.04,112.77,112.95,35400.0,94.3624,94.5883,94.3624,94.513,35400.0
2015-03-31 14:20:00,112.88,113.01,112.86,112.94,38000.0,94.4545,94.5632,94.4377,94.5047,38000.0
2015-03-31 14:30:00,112.92,112.96,112.78,112.87,33000.0,94.4879,94.5214,94.3708,94.4461,33000.0
2015-03-31 14:40:00,112.86,112.93,112.76,112.92,76200.0,94.4377,94.4963,94.3541,94.4879,76200.0
2015-03-31 14:50:00,112.92,113.2,112.92,113.19,44400.0,94.4879,94.7222,94.4879,94.7139,44400.0
2015-03-31 15:00:00,113.19,113.19,112.74,112.85,43600.0,94.7139,94.7139,94.3373,94.4294,43600.0
2015-03-31 15:10:00,112.85,112.94,112.53,112.53,77600.0,94.4294,94.5047,94.1616,94.1616,77600.0
2015-03-31 15:20:00,112.53,112.64,112.52,112.62,74200.0,94.1616,94.2536,94.1532,94.2369,74200.0
2015-03-31 15:30:00,112.6,112.92,112.45,112.89,56800.0,94.2202,94.4879,94.0947,94.4628,56800.0
2015-03-31 15:40:00,112.94,112.99,112.76,112.96,75800.0,94.5047,94.5465,94.3541,94.5214,75800.0
2015-03-31 15:50:00,112.98,112.98,112.77,112.77,123600.0,94.5381,94.5381,94.3624,94.3624,123600.0
2015-04-01 09:30:00,112.67,112.98,111.61,111.64,25200.0,94.2787,94.5381,93.3918,93.4169,25200.0
2015-04-01 09:40:00,111.58,111.64,111.31,111.31,17200.0,93.3667,93.4169,93.1407,93.1407,17200.0
2015-04-01 09:50:00,111.33,111.6,111.22,111.55,18600.0,93.1575,93.3834,93.0654,93.3416,18600.0
2015-04-01 10:00:00,111.58,111.58,111.17,111.31,28000.0,93.3667,93.3667,93.0236,93.1407,28000.0
2015-04-01 10:10:00,111.36,111.67,111.23,111.56,67600.0,93.1826,93.442,93.0738,93.3499,67600.0
2015-04-01 10:20:00,111.57,111.73,111.55,111.55,18000.0,93.3583,93.4922,93.3416,93.3416,18000.0
2015-04-01 10:30:00,111.61,111.68,111.19,111.4,37800.0,93.3918,93.4503,93.0403,93.216,37800.0
2015-04-01 10:40:00,111.4,111.81,111.4,111.81,22800.0,93.216,93.5591,93.216,93.5591,22800.0
2015-04-01 10:50:00,111.76,112.19,111.76,112.08,38600.0,93.5173,93.8771,93.5173,93.7851,38600.0
2015-04-01 11:00:00,112.1,112.14,111.89,112.02,20600.0,93.8018,93.8353,93.6261,93.7348,20600.0
2015-04-01 11:10:00,112.07,112.24,111.97,112.18,48000.0,93.7767,93.9189,93.693,93.8687,48000.0
2015-04-01 11:20:00,112.24,112.24,111.75,111.89,25800.0,93.9189,93.9189,93.5089,93.6261,25800.0
2015-04-01 11:30:00,111.89,112.03,111.79,111.99,143400.0,93.6261,93.7432,93.5424,93.7097,143400.0
2015-04-01 11:40:00,112.08,112.25,112.03,112.25,10000.0,93.7851,93.9273,93.7432,93.9273,10000.0
2015-04-01 11:50:00,112.24,112.36,112.19,112.27,10000.0,93.9189,94.0193,93.8771,93.944,10000.0
2015-04-01 12:00:00,112.2,112.34,112.2,112.3,15000.0,93.8855,94.0026,93.8855,93.9691,15000.0
2015-04-01 12:10:00,112.3,112.3,111.92,111.95,18200.0,93.9691,93.9691,93.6512,93.6763,18200.0
2015-04-01 12:20:00,111.98,112.17,111.88,112.12,10600.0,93.7014,93.8604,93.6177,93.8185,10600.0
2015-04-01 12:30:00,112.11,112.12,111.93,112.03,14000.0,93.8102,93.8185,93.6595,93.7432,14000.0
2015-04-01 12:40:00,112.11,112.14,112.04,112.12,12400.0,93.8102,93.8353,93.7516,93.8185,12400.0
2015-04-01 12:50:00,112.1,112.31,112.1,112.19,29000.0,93.8018,93.9775,93.8018,93.8771,29000.0
2015-04-01 13:00:00,112.17,112.21,112.11,112.21,8800.0,93.8604,93.8938,93.8102,93.8938,8800.0
2015-04-01 13:10:00,112.25,112.35,112.21,112.29,12000.0,93.9273,94.011,93.8938,93.9608,12000.0
2015-04-01 13:20:00,112.28,112.47,112.25,112.43,17800.0,93.9524,94.1114,93.9273,94.0779,17800.0
2015-04-01 13:30:00,112.48,112.5,112.32,112.32,13800.0,94.1198,94.1365,93.9859,93.9859,13800.0
2015-04-01 13:40:00,112.32,112.42,112.27,112.37,21600.0,93.9859,94.0696,93.944,94.0277,21600.0
2015-04-01 13:50:00,112.38,112.41,112.21,112.24,14800.0,94.0361,94.0612,93.8938,93.9189,14800.0
2015-04-01 14:00:00,112.28,112.3,112.18,112.25,11200.0,93.9524,93.9691,93.8687,93.9273,11200.0
2015-04-01 14:10:00,112.19,112.2,111.86,111.92,14800.0,93.8771,93.8855,93.601,93.6512,14800.0
2015-04-01 14:20:00,111.89,111.99,111.77,111.8,25600.0,93.6261,93.7097,93.5257,93.5508,25600.0
2015-04-01 14:30:00,111.77,111.91,111.67,111.76,47000.0,93.5257,93.6428,93.442,93.5173,47000.0
2015-04-01 14:40:00,111.76,111.96,111.75,111.96,29600.0,93.5173,93.6846,93.5089,93.6846,29600.0
2015-04-01 14:50:00,111.98,111.99,111.86,111.96,39200.0,93.7014,93.7097,93.601,93.6846,39200.0
2015-04-01 15:00:00,111.96,112.04,111.8,111.8,58000.0,93.6846,93.7516,93.5508,93.5508,58000.0
2015-04-01 15:10:00,111.82,111.97,111.81,111.88,66400.0,93.5675,93.693,93.5591,93.6177,66400.0
2015-04-01 15:20:00,111.86,112.19,111.86,112.08,36400.0,93.601,93.8771,93.601,93.7851,36400.0
2015-04-01 15:30:00,112.07,112.3,111.94,112.17,39200.0,93.7767,93.9691,93.6679,93.8604,39200.0
2015-04-01 15:40:00,112.17,112.24,111.92,112.17,46200.0,93.8604,93.9189,93.6512,93.8604,46200.0
2015-04-01 15:50:00,112.17,112.23,112.06,112.23,90200.0,93.8604,93.9106,93.7683,93.9106,90200.0
2015-04-02 09:30:00,111.71,112.13,111.47,111.85,28200.0,93.4754,93.8269,93.2746,93.5926,28200.0
2015-04-02 09:40:00,111.79,112.47,111.73,112.39,25600.0,93.5424,94.1114,93.4922,94.0444,25600.0
2015-04-02 09:50:00,112.47,112.64,112.11,112.11,16400.0,94.1114,94.2536,93.8102,93.8102,16400.0
2015-04-02 10:00:00,112.25,112.32,112.13,112.16,16000.0,93.9273,93.9859,93.8269,93.852,16000.0
2015-04-02 10:10:00,112.18,112.24,112.11,112.17,13400.0,93.8687,93.9189,93.8102,93.8604,13400.0
2015-04-02 10:20:00,112.18,112.18,111.97,112.17,16200.0,93.8687,93.8687,93.693,93.8604,16200.0
2015-04-02 10:30:00,112.15,112.23,112.03,112.11,12200.0,93.8436,93.9106,93.7432,93.8102,12200.0
2015-04-02 10:40:00,112.11,112.17,111.94,112.04,12600.0,93.8102,93.8604,93.6679,93.7516,12600.0
2015-04-02 10:50:00,112.0,112.05,111.88,111.92,16000.0,93.7181,93.7599,93.6177,93.6512,16000.0
2015-04-02 11:00:00,111.91,112.17,111.88,112.11,34600.0,93.6428,93.8604,93.6177,93.8102,34600.0
2015-04-02 11:10:00,112.14,112.21,112.06,112.11,77200.0,93.8353,93.8938,93.7683,93.8102,77200.0
2015-04-02 11:20:00,112.11,112.26,112.03,112.06,123000.0,93.8102,93.9357,93.7432,93.7683,123000.0
2015-04-02 11:30:00,112.11,112.17,112.05,112.15,19600.0,93.8102,93.8604,93.7599,93.8436,19600.0
2015-04-02 11:40:00,112.17,112.23,112.08,112.23,16600.0,93.8604,93.9106,93.7851,93.9106,16600.0
2015-04-02 11:50:00,112.22,112.25,111.99,111.99,22800.0,93.9022,93.9273,93.7097,93.7097,22800.0
2015-04-02 12:00:00,111.96,111.96,111.49,111.58,14200.0,93.6846,93.6846,93.2914,93.3667,14200.0
2015-04-02 12:10:00,111.55,111.63,111.5,111.54,17800.0,93.3416,93.4085,93.2997,93.3332,17800.0
2015-04-02 12:20:00,111.57,111.61,111.5,111.56,17200.0,93.3583,93.3918,93.2997,93.3499,17200.0
2015-04-02 12:30:00,111.58,111.67,111.55,111.64,13200.0,93.3667,93.442,93.3416,93.4169,13200.0
2015-04-02 12:40:00,111.61,111.74,111.59,111.64,16000.0,93.3918,93.5005,93.375,93.4169,16000.0
2015-04-02 12:50:00,111.61,111.64,111.55,111.58,8800.0,93.3918,93.4169,93.3416,93.3667,8800.0
2015-04-02 13:00:00,111.53,111.6,111.48,111.5,11000.0,93.3248,93.3834,93.283,93.2997,11000.0
2015-04-02 13:10:00,111.49,111.76,111.49,111.74,13400.0,93.2914,93.5173,93.2914,93.5005,13400.0
2015-04-02 13:20:00,111.74,111.78,111.57,111.57,24000.0,93.5005,93.534,93.3583,93.3583,24000.0
2015-04-02 13:30:00,111.58,111.74,111.58,111.71,15600.0,93.3667,93.5005,93.3667,93.4754,15600.0
2015-04-02 13:40:00,111.7,111.78,111.57,111.74,28800.0,93.4671,93.534,93.3583,93.5005,28800.0
2015-04-02 13:50:00,111.74,111.78,111.67,111.71,12400.0,93.5005,93.534,93.442,93.4754,12400.0
2015-04-02 14:00:00,111.7,111.72,111.55,111.57,21400.0,93.4671,93.4838,93.3416,93.3583,21400.0
2015-04-02 14:10:00,111.61,111.68,111.52,111.66,37600.0,93.3918,93.4503,93.3165,93.4336,37600.0
2015-04-02 14:20:00,111.67,111.74,111.58,111.59,21200.0,93.442,93.5005,93.3667,93.375,21200.0
2015-04-02 14:30:00,111.57,111.77,111.54,111.64,50400.0,93.3583,93.5257,93.3332,93.4169,50400.0
2015-04-02 14:40:00,111.64,111.67,111.48,111.57,8600.0,93.4169,93.442,93.283,93.3583,8600.0
2015-04-02 14:50:00,111.58,111.68,111.51,111.63,12400.0,93.3667,93.4503,93.3081,93.4085,12400.0
2015-04-02 15:00:00,111.65,111.72,111.6,111.65,16800.0,93.4252,93.4838,93.3834,93.4252,16800.0
2015-04-02 15:10:00,111.66,111.69,111.54,111.62,23200.0,93.4336,93.4587,93.3332,93.4001,23200.0
2015-04-02 15:20:00,111.61,111.71,111.58,111.64,29000.0,93.3918,93.4754,93.3667,93.4169,29000.0
2015-04-02 15:30:00,111.66,111.83,111.6,111.8,41000.0,93.4336,93.5759,93.3834,93.5508,41000.0
2015-04-02 15:40:00,111.79,111.98,111.79,111.96,65000.0,93.5424,93.7014,93.5424,93.6846,65000.0
2015-04-02 15:50:00,111.95,112.01,111.77,111.77,111400.0,93.6763,93.7265,93.5257,93.5257,111400.0
2015-04-06 09:30:00,111.33,111.5,111.0,111.21,40800.0,93.1575,93.2997,92.8813,93.0571,40800.0
2015-04-06 09:40:00,111.14,111.58,111.14,111.51,20800.0,92.9985,93.3667,92.9985,93.3081,20800.0
2015-04-06 09:50:00,111.61,111.61,111.29,111.35,14800.0,93.3918,93.3918,93.124,93.1742,14800.0
2015-04-06 10:00:00,111.33,111.71,111.33,111.61,12200.0,93.1575,93.4754,93.1575,93.3918,12200.0
2015-04-06 10:10:00,111.58,111.68,111.58,111.63,22000.0,93.3667,93.4503,93.3667,93.4085,22000.0
2015-04-06 10:20:00,111.63,111.98,111.63,111.92,24600.0,93.4085,93.7014,93.4085,93.6512,24600.0
2015-04-06 10:30:00,111.94,112.16,111.92,112.11,19800.0,93.6679,93.852,93.6512,93.8102,19800.0
2015-04-06 10:40:00,112.08,112.14,111.98,112.1,11200.0,93.7851,93.8353,93.7014,93.8018,11200.0
2015-04-06 10:50:00,112.06,112.12,111.98,112.09,14000.0,93.7683,93.8185,93.7014,93.7934,14000.0
2015-04-06 11:00:00,112.11,112.28,112.08,112.08,17000.0,93.8102,93.9524,93.7851,93.7851,17000.0
2015-04-06 11:10:00,112.07,112.07,111.96,112.01,11800.0,93.7767,93.7767,93.6846,93.7265,11800.0
2015-04-06 11:20:00,112.07,112.17,112.0,112.08,23000.0,93.7767,93.8604,93.7181,93.7851,23000.0
2015-04-06 11:30:00,112.07,112.13,112.02,112.13,8600.0,93.7767,93.8269,93.7348,93.8269,8600.0
2015-04-06 11:40:00,112.19,112.24,112.05,112.07,11400.0,93.8771,93.9189,93.7599,93.7767,11400.0
2015-04-06 11:50:00,112.1,112.11,112.01,112.11,7000.0,93.8018,93.8102,93.7265,93.8102,7000.0
2015-04-06 12:00:00,112.19,112.31,112.18,112.28,7600.0,93.8771,93.9775,93.8687,93.9524,7600.0
2015-04-06 12:10:00,112.24,112.25,112.17,112.2,7400.0,93.9189,93.9273,93.8604,93.8855,7400.0
2015-04-06 12:20:00,112.22,112.33,112.2,112.25,24400.0,93.9022,93.9942,93.8855,93.9273,24400.0
2015-04-06 12:30:00,112.25,112.25,112.19,112.2,8400.0,93.9273,93.9273,93.8771,93.8855,8400.0
2015-04-06 12:40:00,112.23,112.26,112.08,112.16,23600.0,93.9106,93.9357,93.7851,93.852,23600.0
2015-04-06 12:50:00,112.21,112.33,112.18,112.31,7000.0,93.8938,93.9942,93.8687,93.9775,7000.0
2015-04-06 13:00:00,112.34,112.38,112.29,112.38,15000.0,94.0026,94.0361,93.9608,94.0361,15000.0
2015-04-06 13:10:00,112.39,112.44,112.29,112.42,12400.0,94.0444,94.0863,93.9608,94.0696,12400.0
2015-04-06 13:20:00,112.4,112.44,112.35,112.43,5600.0,94.0528,94.0863,94.011,94.0779,5600.0
2015-04-06 13:30:00,112.44,112.44,112.38,112.42,10600.0,94.0863,94.0863,94.0361,94.0696,10600.0
2015-04-06 13:40:00,112.42,112.45,112.33,112.39,11600.0,94.0696,94.0947,93.9942,94.0444,11600.0
2015-04-06 13:50:00,112.39,112.46,112.36,112.43,11000.0,94.0444,94.103,94.0193,94.0779,11000.0
2015-04-06 14:00:00,112.42,112.42,112.37,112.39,4600.0,94.0696,94.0696,94.0277,94.0444,4600.0
2015-04-06 14:10:00,112.33,112.33,112.27,112.31,22200.0,93.9942,93.9942,93.944,93.9775,22200.0
2015-04-06 14:20:00,112.3,112.31,112.23,112.26,11800.0,93.9691,93.9775,93.9106,93.9357,11800.0
2015-04-06 14:30:00,112.27,112.39,112.23,112.38,11000.0,93.944,94.0444,93.9106,94.0361,11000.0
2015-04-06 14:40:00,112.42,112.44,112.38,112.42,14800.0,94.0696,94.0863,94.0361,94.0696,14800.0
2015-04-06 14:50:00,112.42,112.44,112.38,112.39,21600.0,94.0696,94.0863,94.0361,94.0444,21600.0
2015-04-06 15:00:00,112.39,112.47,112.27,112.33,17600.0,94.0444,94.1114,93.944,93.9942,17600.0
2015-04-06 15:10:00,112.31,112.31,112.14,112.17,29400.0,93.9775,93.9775,93.8353,93.8604,29400.0
2015-04-06 15:20:00,112.18,112.22,112.08,112.09,22800.0,93.8687,93.9022,93.7851,93.7934,22800.0
2015-04-06 15:30:00,112.11,112.36,112.11,112.35,37800.0,93.8102,94.0193,93.8102,94.011,37800.0
2015-04-06 15:40:00,112.35,112.49,112.27,112.31,30800.0,94.011,94.1281,93.944,93.9775,30800.0
2015-04-06 15:50:00,112.28,112.28,112.08,112.14,97400.0,93.9524,93.9524,93.7851,93.8353,97400.0
2015-04-07 09:30:00,112.02,112.96,111.71,112.96,25000.0,93.7348,94.5214,93.4754,94.5214,25000.0
2015-04-07 09:40:00,112.95,113.17,112.79,113.04,26400.0,94.513,94.6971,94.3792,94.5883,26400.0
2015-04-07 09:50:00,113.01,113.02,112.33,112.39,18000.0,94.5632,94.5716,93.9942,94.0444,18000.0
2015-04-07 10:00:00,112.28,112.47,112.2,112.43,14400.0,93.9524,94.1114,93.8855,94.0779,14400.0
2015-04-07 10:10:00,112.36,112.78,112.35,112.57,32400.0,94.0193,94.3708,94.011,94.1951,32400.0
2015-04-07 10:20:00,112.55,112.63,112.39,112.56,14800.0,94.1783,94.2453,94.0444,94.1867,14800.0
2015-04-07 10:30:00,112.53,112.68,112.53,112.58,19600.0,94.1616,94.2871,94.1616,94.2034,19600.0
2015-04-07 10:40:00,112.66,112.77,112.55,112.66,23200.0,94.2704,94.3624,94.1783,94.2704,23200.0
2015-04-07 10:50:00,112.68,112.68,112.53,112.57,6200.0,94.2871,94.2871,94.1616,94.1951,6200.0
2015-04-07 11:00:00,112.56,112.59,112.35,112.45,40000.0,94.1867,94.2118,94.011,94.0947,40000.0
2015-04-07 11:10:00,112.45,112.58,112.36,112.4,23600.0,94.0947,94.2034,94.0193,94.0528,23600.0
2015-04-07 11:20:00,112.35,112.48,112.29,112.48,7600.0,94.011,94.1198,93.9608,94.1198,7600.0
2015-04-07 11:30:00,112.48,112.55,112.44,112.51,11200.0,94.1198,94.1783,94.0863,94.1449,11200.0
2015-04-07 11:40:00,112.47,112.47,112.36,112.44,6800.0,94.1114,94.1114,94.0193,94.0863,6800.0
2015-04-07 11:50:00,112.46,112.49,112.37,112.45,11800.0,94.103,94.1281,94.0277,94.0947,11800.0
2015-04-07 12:00:00,112.41,112.67,112.41,112.52,17600.0,94.0612,94.2787,94.0612,94.1532,17600.0
2015-04-07 12:10:00,112.55,112.55,112.48,112.48,7200.0,94.1783,94.1783,94.1198,94.1198,7200.0
2015-04-07 12:20:00,112.52,112.66,112.5,112.61,6000.0,94.1532,94.2704,94.1365,94.2285,6000.0
2015-04-07 12:30:00,112.67,112.69,112.59,112.6,10200.0,94.2787,94.2955,94.2118,94.2202,10200.0
2015-04-07 12:40:00,112.65,112.65,112.46,112.46,21200.0,94.262,94.262,94.103,94.103,21200.0
2015-04-07 12:50:00,112.49,112.58,112.39,112.52,8000.0,94.1281,94.2034,94.0444,94.1532,8000.0
2015-04-07 13:00:00,112.51,112.68,112.48,112.68,9600.0,94.1449,94.2871,94.1198,94.2871,9600.0
2015-04-07 13:10:00,112.65,112.77,112.54,112.77,43000.0,94.262,94.3624,94.17,94.3624,43000.0
2015-04-07 13:20:00,112.78,112.82,112.71,112.75,6400.0,94.3708,94.4043,94.3122,94.3457,6400.0
2015-04-07 13:30:00,112.73,112.75,112.7,112.72,6200.0,94.329,94.3457,94.3038,94.3206,6200.0
2015-04-07 13:40:00,112.7,112.78,112.67,112.72,18600.0,94.3038,94.3708,94.2787,94.3206,18600.0
2015-04-07 13:50:00,112.71,112.79,112.67,112.79,18000.0,94.3122,94.3792,94.2787,94.3792,18000.0
2015-04-07 14:00:00,112.74,112.82,112.72,112.78,5800.0,94.3373,94.4043,94.3206,94.3708,5800.0
2015-04-07 14:10:00,112.78,112.83,112.74,112.83,14400.0,94.3708,94.4126,94.3373,94.4126,14400.0
2015-04-07 14:20:00,112.85,112.96,112.77,112.92,29800.0,94.4294,94.5214,94.3624,94.4879,29800.0
2015-04-07 14:30:00,112.94,113.03,112.93,112.99,47800.0,94.5047,94.58,94.4963,94.5465,47800.0
2015-04-07 14:40:00,113.01,113.03,112.86,112.86,21400.0,94.5632,94.58,94.4377,94.4377,21400.0
2015-04-07 14:50:00,112.86,112.89,112.72,112.73,16800.0,94.4377,94.4628,94.3206,94.329,16800.0
2015-04-07 15:00:00,112.72,112.83,112.72,112.79,21600.0,94.3206,94.4126,94.3206,94.3792,21600.0
2015-04-07 15:10:00,112.8,112.8,112.67,112.72,27800.0,94.3875,94.3875,94.2787,94.3206,27800.0
2015-04-07 15:20:00,112.69,112.81,112.69,112.8,27200.0,94.2955,94.3959,94.2955,94.3875,27200.0
2015-04-07 15:30:00,112.8,112.91,112.67,112.72,54400.0,94.3875,94.4796,94.2787,94.3206,54400.0
2015-04-07 15:40:00,112.72,112.72,112.56,112.6,59600.0,94.3206,94.3206,94.1867,94.2202,59600.0
2015-04-07 15:50:00,112.58,112.58,112.38,112.45,70800.0,94.2034,94.2034,94.0361,94.0947,70800.0
2015-04-08 09:30:00,112.16,112.82,112.16,112.58,32200.0,93.852,94.4043,93.852,94.2034,32200.0
2015-04-08 09:40:00,112.5,112.85,112.5,112.64,15400.0,94.1365,94.4294,94.1365,94.2536,15400.0
2015-04-08 09:50:00,112.68,112.74,112.63,112.63,9400.0,94.2871,94.3373,94.2453,94.2453,9400.0
2015-04-08 10:00:00,112.67,112.83,112.66,112.78,10200.0,94.2787,94.4126,94.2704,94.3708,10200.0
2015-04-08 10:10:00,112.79,112.92,112.74,112.76,18600.0,94.3792,94.4879,94.3373,94.3541,18600.0
2015-04-08 10:20:00,112.75,112.89,112.72,112.83,12000.0,94.3457,94.4628,94.3206,94.4126,12000.0
2015-04-08 10:30:00,112.83,112.83,112.5,112.5,21400.0,94.4126,94.4126,94.1365,94.1365,21400.0
2015-04-08 10:40:00,112.51,112.51,112.23,112.35,17200.0,94.1449,94.1449,93.9106,94.011,17200.0
2015-04-08 10:50:00,112.38,112.53,112.34,112.53,15200.0,94.0361,94.1616,94.0026,94.1616,15200.0
2015-04-08 11:00:00,112.5,112.67,112.45,112.66,18000.0,94.1365,94.2787,94.0947,94.2704,18000.0
2015-04-08 11:10:00,112.65,112.79,112.63,112.74,20800.0,94.262,94.3792,94.2453,94.3373,20800.0
2015-04-08 11:20:00,112.69,112.71,112.49,112.52,12200.0,94.2955,94.3122,94.1281,94.1532,12200.0
2015-04-08 11:30:00,112.53,112.83,112.53,112.75,25200.0,94.1616,94.4126,94.1616,94.3457,25200.0
2015-04-08 11:40:00,112.73,112.93,112.71,112.93,23800.0,94.329,94.4963,94.3122,94.4963,23800.0
2015-04-08 11:50:00,112.9,112.94,112.81,112.83,18400.0,94.4712,94.5047,94.3959,94.4126,18400.0
2015-04-08 12:00:00,112.85,112.9,112.81,112.9,12400.0,94.4294,94.4712,94.3959,94.4712,12400.0
2015-04-08 12:10:00,112.89,112.95,112.86,112.88,10800.0,94.4628,94.513,94.4377,94.4545,10800.0
2015-04-08 12:20:00,112.88,112.89,112.8,112.85,11200.0,94.4545,94.4628,94.3875,94.4294,11200.0
2015-04-08 12:30:00,112.82,112.82,112.69,112.78,16000.0,94.4043,94.4043,94.2955,94.3708,16000.0
2015-04-08 12:40:00,112.8,112.89,112.79,112.85,13000.0,94.3875,94.4628,94.3792,94.4294,13000.0
2015-04-08 12:50:00,112.86,112.91,112.73,112.9,31600.0,94.4377,94.4796,94.329,94.4712,31600.0
2015-04-08 13:00:00,112.88,112.98,112.87,112.92,8800.0,94.4545,94.5381,94.4461,94.4879,8800.0
2015-04-08 13:10:00,112.93,112.96,112.7,112.74,12800.0,94.4963,94.5214,94.3038,94.3373,12800.0
2015-04-08 13:20:00,112.83,112.86,112.72,112.83,12200.0,94.4126,94.4377,94.3206,94.4126,12200.0
2015-04-08 13:30:00,112.81,112.83,112.71,112.74,10200.0,94.3959,94.4126,94.3122,94.3373,10200.0
2015-04-08 13:40:00,112.74,112.85,112.67,112.83,28400.0,94.3373,94.4294,94.2787,94.4126,28400.0
2015-04-08 13:50:00,112.85,113.05,112.83,113.03,34200.0,94.4294,94.5967,94.4126,94.58,34200.0
2015-04-08 14:00:00,112.97,113.01,112.57,112.61,32800.0,94.5298,94.5632,94.1951,94.2285,32800.0
2015-04-08 14:10:00,112.56,113.22,112.56,113.09,71000.0,94.1867,94.739,94.1867,94.6302,71000.0
2015-04-08 14:20:00,113.11,113.33,113.01,113.16,43800.0,94.6469,94.831,94.5632,94.6888,43800.0
2015-04-08 14:30:00,113.17,113.18,112.93,112.97,59000.0,94.6971,94.7055,94.4963,94.5298,59000.0
2015-04-08 14:40:00,112.97,113.13,112.76,113.11,81200.0,94.5298,94.6637,94.3541,94.6469,81200.0
2015-04-08 14:50:00,113.14,113.15,112.86,112.92,18600.0,94.672,94.6804,94.4377,94.4879,18600.0
2015-04-08 15:00:00,112.96,113.11,112.93,113.05,21800.0,94.5214,94.6469,94.4963,94.5967,21800.0
2015-04-08 15:10:00,113.01,113.14,112.96,113.06,49600.0,94.5632,94.672,94.5214,94.6051,49600.0
2015-04-08 15:20:00,113.03,113.11,112.98,113.08,65800.0,94.58,94.6469,94.5381,94.6218,65800.0
2015-04-08 15:30:00,113.06,113.08,112.97,113.06,67800.0,94.6051,94.6218,94.5298,94.6051,67800.0
2015-04-08 15:40:00,113.07,113.28,113.03,113.08,90600.0,94.6135,94.7892,94.58,94.6218,90600.0
2015-04-08 15:50:00,113.11,113.15,113.04,113.08,152800.0,94.6469,94.6804,94.5883,94.6218,152800.0
2015-04-09 09:30:00,113.19,113.75,112.83,113.39,18800.0,94.7139,95.1825,94.4126,94.8812,18800.0
2015-04-09 09:40:00,113.75,113.75,113.3,113.38,5400.0,95.1825,95.1825,94.8059,94.8729,5400.0
2015-04-09 09:50:00,113.3,113.36,112.71,112.93,13600.0,94.8059,94.8561,94.3122,94.4963,13600.0
2015-04-09 10:00:00,113.06,113.39,113.01,113.17,16600.0,94.6051,94.8812,94.5632,94.6971,16600.0
2015-04-09 10:10:00,113.14,113.35,113.0,113.1,15200.0,94.672,94.8477,94.5549,94.6386,15200.0
2015-04-09 10:20:00,113.08,113.45,113.08,113.45,14800.0,94.6218,94.9314,94.6218,94.9314,14800.0
2015-04-09 10:30:00,113.44,113.56,113.33,113.49,23600.0,94.9231,95.0235,94.831,94.9649,23600.0
2015-04-09 10:40:00,113.47,113.49,113.26,113.36,20200.0,94.9482,94.9649,94.7724,94.8561,20200.0
2015-04-09 10:50:00,113.38,113.61,113.36,113.61,20600.0,94.8729,95.0653,94.8561,95.0653,20600.0
2015-04-09 11:00:00,113.58,113.63,113.41,113.44,13800.0,95.0402,95.082,94.898,94.9231,13800.0
2015-04-09 11:10:00,113.41,113.44,113.18,113.25,12600.0,94.898,94.9231,94.7055,94.7641,12600.0
2015-04-09 11:20:00,113.21,113.49,113.17,113.39,13600.0,94.7306,94.9649,94.6971,94.8812,13600.0
2015-04-09 11:30:00,113.41,113.6,113.41,113.58,24000.0,94.898,95.0569,94.898,95.0402,24000.0
2015-04-09 11:40:00,113.58,113.75,113.55,113.74,15000.0,95.0402,95.1825,95.0151,95.1741,15000.0
2015-04-09 11:50:00,113.7,113.76,113.65,113.65,19600.0,95.1406,95.1908,95.0988,95.0988,19600.0
2015-04-09 12:00:00,113.66,113.67,113.6,113.64,15000.0,95.1071,95.1155,95.0569,95.0904,15000.0
2015-04-09 12:10:00,113.6,113.88,113.6,113.82,19200.0,95.0569,95.2912,95.0569,95.241,19200.0
2015-04-09 12:20:00,113.79,113.92,113.79,113.85,16000.0,95.2159,95.3247,95.2159,95.2661,16000.0
2015-04-09 12:30:00,113.85,113.95,113.84,113.87,16600.0,95.2661,95.3498,95.2578,95.2829,16600.0
2015-04-09 12:40:00,113.82,113.92,113.82,113.84,13600.0,95.241,95.3247,95.241,95.2578,13600.0
2015-04-09 12:50:00,113.85,113.92,113.81,113.89,22400.0,95.2661,95.3247,95.2327,95.2996,22400.0
2015-04-09 13:00:00,113.89,113.94,113.8,113.91,21000.0,95.2996,95.3414,95.2243,95.3163,21000.0
2015-04-09 13:10:00,113.92,113.97,113.87,113.92,32400.0,95.3247,95.3665,95.2829,95.3247,32400.0
2015-04-09 13:20:00,113.91,113.92,113.83,113.83,12200.0,95.3163,95.3247,95.2494,95.2494,12200.0
2015-04-09 13:30:00,113.82,113.83,113.75,113.79,6400.0,95.241,95.2494,95.1825,95.2159,6400.0
2015-04-09 13:40:00,113.76,113.92,113.76,113.89,4200.0,95.1908,95.3247,95.1908,95.2996,4200.0
2015-04-09 13:50:00,113.94,113.94,113.77,113.79,19600.0,95.3414,95.3414,95.1992,95.2159,19600.0
2015-04-09 14:00:00,113.77,113.78,113.7,113.71,12400.0,95.1992,95.2076,95.1406,95.149,12400.0
2015-04-09 14:10:00,113.74,113.79,113.72,113.76,10800.0,95.1741,95.2159,95.1574,95.1908,10800.0
2015-04-09 14:20:00,113.72,113.83,113.66,113.75,11800.0,95.1574,95.2494,95.1071,95.1825,11800.0
2015-04-09 14:30:00,113.73,113.94,113.73,113.93,30400.0,95.1657,95.3414,95.1657,95.3331,30400.0
2015-04-09 14:40:00,113.89,113.97,113.84,113.92,74800.0,95.2996,95.3665,95.2578,95.3247,74800.0
2015-04-09 14:50:00,113.91,114.0,113.89,113.99,37000.0,95.3163,95.3916,95.2996,95.3833,37000.0
2015-04-09 15:00:00,113.95,114.08,113.92,113.92,44000.0,95.3498,95.4586,95.3247,95.3247,44000.0
2015-04-09 15:10:00,113.92,114.25,113.92,114.13,22200.0,95.3247,95.6008,95.3247,95.5004,22200.0
2015-04-09 15:20:00,114.13,114.26,114.08,114.23,24000.0,95.5004,95.6092,95.4586,95.5841,24000.0
2015-04-09 15:30:00,114.21,114.25,114.05,114.07,30000.0,95.5674,95.6008,95.4335,95.4502,30000.0
2015-04-09 15:40:00,114.08,114.18,114.05,114.1,32800.0,95.4586,95.5423,95.4335,95.4753,32800.0
2015-04-09 15:50:00,114.09,114.24,114.08,114.14,76200.0,95.467,95.5925,95.4586,95.5088,76200.0
2015-04-10 09:30:00,114.5,114.95,114.0,114.25,36400.0,95.81,96.1866,95.3916,95.6008,36400.0
2015-04-10 09:40:00,114.26,114.26,113.72,113.86,15000.0,95.6092,95.6092,95.1574,95.2745,15000.0
2015-04-10 09:50:00,114.05,114.18,113.72,113.72,48400.0,95.4335,95.5423,95.1574,95.1574,48400.0
2015-04-10 10:00:00,113.73,113.73,113.52,113.69,17800.0,95.1657,95.1657,94.99,95.1322,17800.0
2015-04-10 10:10:00,113.67,113.8,113.59,113.75,32000.0,95.1155,95.2243,95.0486,95.1825,32000.0
2015-04-10 10:20:00,113.78,113.78,113.6,113.72,28800.0,95.2076,95.2076,95.0569,95.1574,28800.0
2015-04-10 10:30:00,113.78,113.96,113.69,113.96,30800.0,95.2076,95.3582,95.1322,95.3582,30800.0
2015-04-10 10:40:00,113.93,113.99,113.86,113.94,20400.0,95.3331,95.3833,95.2745,95.3414,20400.0
2015-04-10 10:50:00,113.91,114.12,113.89,114.01,18000.0,95.3163,95.4921,95.2996,95.4,18000.0
2015-04-10 11:00:00,114.01,114.3,114.01,114.27,31800.0,95.4,95.6427,95.4,95.6176,31800.0
2015-04-10 11:10:00,114.25,114.27,114.09,114.21,14600.0,95.6008,95.6176,95.467,95.5674,14600.0
2015-04-10 11:20:00,114.21,114.41,114.19,114.41,29200.0,95.5674,95.7347,95.5506,95.7347,29200.0
2015-04-10 11:30:00,114.39,114.46,114.33,114.41,16200.0,95.718,95.7766,95.6678,95.7347,16200.0
2015-04-10 11:40:00,114.45,114.56,114.41,114.48,16600.0,95.7682,95.8602,95.7347,95.7933,16600.0
2015-04-10 11:50:00,114.42,114.49,114.38,114.43,7600.0,95.7431,95.8017,95.7096,95.7515,7600.0
2015-04-10 12:00:00,114.48,114.56,114.45,114.45,22800.0,95.7933,95.8602,95.7682,95.7682,22800.0
2015-04-10 12:10:00,114.45,114.45,114.39,114.39,9000.0,95.7682,95.7682,95.718,95.718,9000.0
2015-04-10 12:20:00,114.41,114.47,114.39,114.44,19000.0,95.7347,95.7849,95.718,95.7598,19000.0
2015-04-10 12:30:00,114.44,114.49,114.39,114.49,10200.0,95.7598,95.8017,95.718,95.8017,10200.0
2015-04-10 12:40:00,114.47,114.61,114.45,114.58,21400.0,95.7849,95.9021,95.7682,95.877,21400.0
2015-04-10 12:50:00,114.52,114.53,114.49,114.53,6000.0,95.8268,95.8351,95.8017,95.8351,6000.0
2015-04-10 13:00:00,114.53,114.57,114.44,114.44,14000.0,95.8351,95.8686,95.7598,95.7598,14000.0
2015-04-10 13:10:00,114.49,114.63,114.43,114.63,32000.0,95.8017,95.9188,95.7515,95.9188,32000.0
2015-04-10 13:20:00,114.64,114.68,114.61,114.68,65800.0,95.9272,95.9606,95.9021,95.9606,65800.0
2015-04-10 13:30:00,114.64,114.86,114.64,114.86,115800.0,95.9272,96.1113,95.9272,96.1113,115800.0
2015-04-10 13:40:00,114.83,114.91,114.67,114.7,21600.0,96.0862,96.1531,95.9523,95.9774,21600.0
2015-04-10 13:50:00,114.7,114.75,114.66,114.66,29000.0,95.9774,96.0192,95.9439,95.9439,29000.0
2015-04-10 14:00:00,114.67,114.69,114.64,114.67,13600.0,95.9523,95.969,95.9272,95.9523,13600.0
2015-04-10 14:10:00,114.64,114.83,114.64,114.72,55800.0,95.9272,96.0862,95.9272,95.9941,55800.0
2015-04-10 14:20:00,114.73,114.73,114.52,114.52,32400.0,96.0025,96.0025,95.8268,95.8268,32400.0
2015-04-10 14:30:00,114.52,114.56,114.48,114.56,15800.0,95.8268,95.8602,95.7933,95.8602,15800.0
2015-04-10 14:40:00,114.56,114.67,114.56,114.66,10200.0,95.8602,95.9523,95.8602,95.9439,10200.0
2015-04-10 14:50:00,114.64,114.71,114.58,114.61,17000.0,95.9272,95.9858,95.877,95.9021,17000.0
2015-04-10 15:00:00,114.55,114.61,114.55,114.61,12000.0,95.8519,95.9021,95.8519,95.9021,12000.0
2015-04-10 15:10:00,114.61,114.69,114.57,114.58,20400.0,95.9021,95.969,95.8686,95.877,20400.0
2015-04-10 15:20:00,114.55,114.63,114.5,114.63,21600.0,95.8519,95.9188,95.81,95.9188,21600.0
2015-04-10 15:30:00,114.61,114.64,114.55,114.63,24200.0,95.9021,95.9272,95.8519,95.9188,24200.0
2015-04-10 15:40:00,114.64,114.75,114.59,114.69,46200.0,95.9272,96.0192,95.8853,95.969,46200.0
2015-04-10 15:50:00,114.69,114.78,114.64,114.75,66000.0,95.969,96.0443,95.9272,96.0192,66000.0
2015-04-13 09:30:00,114.67,114.74,114.21,114.66,20200.0,95.9523,96.0109,95.5674,95.9439,20200.0
2015-04-13 09:40:00,114.73,115.0,114.7,115.0,14600.0,96.0025,96.2284,95.9774,96.2284,14600.0
2015-04-13 09:50:00,114.95,114.99,114.89,114.98,12000.0,96.1866,96.22,96.1364,96.2117,12000.0
2015-04-13 10:00:00,114.98,114.98,114.79,114.79,26000.0,96.2117,96.2117,96.0527,96.0527,26000.0
2015-04-13 10:10:00,114.79,114.89,114.61,114.89,18400.0,96.0527,96.1364,95.9021,96.1364,18400.0
2015-04-13 10:20:00,114.83,115.05,114.82,115.01,24000.0,96.0862,96.2703,96.0778,96.2368,24000.0
2015-04-13 10:30:00,114.99,115.04,114.92,115.0,24000.0,96.22,96.2619,96.1615,96.2284,24000.0
2015-04-13 10:40:00,114.95,115.0,114.76,114.77,15800.0,96.1866,96.2284,96.0276,96.036,15800.0
2015-04-13 10:50:00,114.76,114.92,114.73,114.85,15800.0,96.0276,96.1615,96.0025,96.1029,15800.0
2015-04-13 11:00:00,114.78,115.01,114.78,115.01,6600.0,96.0443,96.2368,96.0443,96.2368,6600.0
2015-04-13 11:10:00,115.02,115.1,114.97,115.04,28200.0,96.2452,96.3121,96.2033,96.2619,28200.0
2015-04-13 11:20:00,115.04,115.07,114.92,115.0,10600.0,96.2619,96.287,96.1615,96.2284,10600.0
2015-04-13 11:30:00,115.02,115.23,114.99,115.09,10800.0,96.2452,96.4209,96.22,96.3037,10800.0
2015-04-13 11:40:00,115.16,115.29,115.12,115.26,14800.0,96.3623,96.4711,96.3288,96.446,14800.0
2015-04-13 11:50:00,115.26,115.38,115.11,115.15,46000.0,96.446,96.5464,96.3205,96.3539,46000.0
2015-04-13 12:00:00,115.15,115.19,115.1,115.17,15800.0,96.3539,96.3874,96.3121,96.3707,15800.0
2015-04-13 12:10:00,115.14,115.15,115.09,115.11,28400.0,96.3456,96.3539,96.3037,96.3205,28400.0
2015-04-13 12:20:00,115.11,115.21,115.08,115.21,11800.0,96.3205,96.4041,96.2954,96.4041,11800.0
2015-04-13 12:30:00,115.21,115.22,115.14,115.2,3800.0,96.4041,96.4125,96.3456,96.3958,3800.0
2015-04-13 12:40:00,115.19,115.27,115.14,115.17,10200.0,96.3874,96.4543,96.3456,96.3707,10200.0
2015-04-13 12:50:00,115.1,115.18,115.05,115.07,7600.0,96.3121,96.379,96.2703,96.287,7600.0
2015-04-13 13:00:00,115.11,115.14,114.86,114.86,11400.0,96.3205,96.3456,96.1113,96.1113,11400.0
2015-04-13 13:10:00,114.86,114.87,114.68,114.69,30000.0,96.1113,96.1196,95.9606,95.969,30000.0
2015-04-13 13:20:00,114.72,114.76,114.64,114.72,14600.0,95.9941,96.0276,95.9272,95.9941,14600.0
2015-04-13 13:30:00,114.71,114.75,114.67,114.69,10800.0,95.9858,96.0192,95.9523,95.969,10800.0
2015-04-13 13:40:00,114.71,114.77,114.66,114.76,28600.0,95.9858,96.036,95.9439,96.0276,28600.0
2015-04-13 13:50:00,114.76,114.86,114.71,114.84,25200.0,96.0276,96.1113,95.9858,96.0945,25200.0
2015-04-13 14:00:00,114.83,114.83,114.74,114.8,14400.0,96.0862,96.0862,96.0109,96.0611,14400.0
2015-04-13 14:10:00,114.79,114.8,114.69,114.73,23800.0,96.0527,96.0611,95.969,96.0025,23800.0
2015-04-13 14:20:00,114.74,114.87,114.73,114.84,17800.0,96.0109,96.1196,96.0025,96.0945,17800.0
2015-04-13 14:30:00,114.82,114.94,114.76,114.89,17000.0,96.0778,96.1782,96.0276,96.1364,17000.0
2015-04-13 14:40:00,114.89,114.89,114.7,114.79,27400.0,96.1364,96.1364,95.9774,96.0527,27400.0
2015-04-13 14:50:00,114.78,114.79,114.64,114.72,30200.0,96.0443,96.0527,95.9272,95.9941,30200.0
2015-04-13 15:00:00,114.73,114.86,114.67,114.82,29800.0,96.0025,96.1113,95.9523,96.0778,29800.0
2015-04-13 15:10:00,114.79,114.86,114.78,114.83,27400.0,96.0527,96.1113,96.0443,96.0862,27400.0
2015-04-13 15:20:00,114.83,114.85,114.7,114.8,40800.0,96.0862,96.1029,95.9774,96.0611,40800.0
2015-04-13 15:30:00,114.77,114.85,114.75,114.82,42400.0,96.036,96.1029,96.0192,96.0778,42400.0
2015-04-13 15:40:00,114.81,114.88,114.74,114.81,63400.0,96.0694,96.128,96.0109,96.0694,63400.0
2015-04-13 15:50:00,114.8,114.82,114.71,114.74,114000.0,96.0611,96.0778,95.9858,96.0109,114000.0
2015-04-14 09:30:00,114.71,114.86,114.46,114.63,57800.0,95.9858,96.1113,95.7766,95.9188,57800.0
2015-04-14 09:40:00,114.56,114.7,114.14,114.26,27400.0,95.8602,95.9774,95.5088,95.6092,27400.0
2015-04-14 09:50:00,114.2,114.36,113.88,113.93,18200.0,95.559,95.6929,95.2912,95.3331,18200.0
2015-04-14 10:00:00,113.92,114.0,113.46,113.67,39800.0,95.3247,95.3916,94.9398,95.1155,39800.0
2015-04-14 10:10:00,113.64,113.91,113.55,113.89,51600.0,95.0904,95.3163,95.0151,95.2996,51600.0
2015-04-14 10:20:00,113.89,114.05,113.81,113.92,32800.0,95.2996,95.4335,95.2327,95.3247,32800.0
2015-04-14 10:30:00,113.97,113.99,113.66,113.8,22400.0,95.3665,95.3833,95.1071,95.2243,22400.0
2015-04-14 10:40:00,113.81,113.85,113.7,113.85,20800.0,95.2327,95.2661,95.1406,95.2661,20800.0
2015-04-14 10:50:00,113.81,113.85,113.74,113.79,27400.0,95.2327,95.2661,95.1741,95.2159,27400.0
2015-04-14 11:00:00,113.77,114.05,113.77,114.02,35000.0,95.1992,95.4335,95.1992,95.4084,35000.0
2015-04-14 11:10:00,114.02,114.37,114.0,114.19,24600.0,95.4084,95.7013,95.3916,95.5506,24600.0
2015-04-14 11:20:00,114.17,114.17,114.0,114.01,26800.0,95.5339,95.5339,95.3916,95.4,26800.0
2015-04-14 11:30:00,114.03,114.18,114.01,114.08,13400.0,95.4167,95.5423,95.4,95.4586,13400.0
2015-04-14 11:40:00,114.07,114.07,113.83,113.91,26800.0,95.4502,95.4502,95.2494,95.3163,26800.0
2015-04-14 11:50:00,113.85,114.02,113.85,113.97,11800.0,95.2661,95.4084,95.2661,95.3665,11800.0
2015-04-14 12:00:00,113.98,114.03,113.91,114.03,14800.0,95.3749,95.4167,95.3163,95.4167,14800.0
2015-04-14 12:10:00,114.03,114.03,113.91,113.96,9400.0,95.4167,95.4167,95.3163,95.3582,9400.0
2015-04-14 12:20:00,113.96,113.99,113.91,113.96,10800.0,95.3582,95.3833,95.3163,95.3582,10800.0
2015-04-14 12:30:00,113.99,114.22,113.98,114.11,11800.0,95.3833,95.5757,95.3749,95.4837,11800.0
2015-04-14 12:40:00,114.08,114.14,114.02,114.04,7600.0,95.4586,95.5088,95.4084,95.4251,7600.0
2015-04-14 12:50:00,114.07,114.07,113.94,113.96,22800.0,95.4502,95.4502,95.3414,95.3582,22800.0
2015-04-14 13:00:00,113.92,114.0,113.92,113.99,7200.0,95.3247,95.3916,95.3247,95.3833,7200.0
2015-04-14 13:10:00,114.03,114.08,113.95,114.04,12000.0,95.4167,95.4586,95.3498,95.4251,12000.0
2015-04-14 13:20:00,114.06,114.16,114.0,114.1,11800.0,95.4419,95.5255,95.3916,95.4753,11800.0
2015-04-14 13:30:00,114.06,114.16,113.96,114.03,32800.0,95.4419,95.5255,95.3582,95.4167,32800.0
2015-04-14 13:40:00,114.0,114.05,113.96,113.97,16200.0,95.3916,95.4335,95.3582,95.3665,16200.0
2015-04-14 13:50:00,113.94,114.04,113.87,113.99,13400.0,95.3414,95.4251,95.2829,95.3833,13400.0
2015-04-14 14:00:00,113.99,114.01,113.88,113.89,32400.0,95.3833,95.4,95.2912,95.2996,32400.0
2015-04-14 14:10:00,113.88,113.96,113.84,113.96,20000.0,95.2912,95.3582,95.2578,95.3582,20000.0
2015-04-14 14:20:00,113.95,114.08,113.92,114.07,29200.0,95.3498,95.4586,95.3247,95.4502,29200.0
2015-04-14 14:30:00,114.05,114.08,113.83,113.89,32600.0,95.4335,95.4586,95.2494,95.2996,32600.0
2015-04-14 14:40:00,113.88,113.94,113.83,113.89,25200.0,95.2912,95.3414,95.2494,95.2996,25200.0
2015-04-14 14:50:00,113.91,114.07,113.85,114.03,20000.0,95.3163,95.4502,95.2661,95.4167,20000.0
2015-04-14 15:00:00,114.06,114.14,114.05,114.1,25000.0,95.4419,95.5088,95.4335,95.4753,25000.0
2015-04-14 15:10:00,114.1,114.16,114.1,114.11,21000.0,95.4753,95.5255,95.4753,95.4837,21000.0
2015-04-14 15:20:00,114.13,114.13,114.0,114.05,24600.0,95.5004,95.5004,95.3916,95.4335,24600.0
2015-04-14 15:30:00,114.05,114.14,114.01,114.01,26600.0,95.4335,95.5088,95.4,95.4,26600.0
2015-04-14 15:40:00,114.01,114.12,113.97,114.06,45600.0,95.4,95.4921,95.3665,95.4419,45600.0
2015-04-14 15:50:00,114.06,114.06,113.87,114.0,70400.0,95.4419,95.4419,95.2829,95.3916,70400.0
2015-04-15 09:30:00,114.37,114.37,113.76,113.93,19400.0,95.7013,95.7013,95.1908,95.3331,19400.0
2015-04-15 09:40:00,114.03,114.27,113.91,114.08,45400.0,95.4167,95.6176,95.3163,95.4586,45400.0
2015-04-15 09:50:00,114.17,114.17,113.82,114.1,36600.0,95.5339,95.5339,95.241,95.4753,36600.0
2015-04-15 10:00:00,113.94,114.34,113.85,114.33,51600.0,95.3414,95.6761,95.2661,95.6678,51600.0
2015-04-15 10:10:00,114.26,114.46,114.14,114.36,34000.0,95.6092,95.7766,95.5088,95.6929,34000.0
2015-04-15 10:20:00,114.36,114.42,114.21,114.24,23000.0,95.6929,95.7431,95.5674,95.5925,23000.0
2015-04-15 10:30:00,114.22,114.23,114.1,114.21,21200.0,95.5757,95.5841,95.4753,95.5674,21200.0
2015-04-15 10:40:00,114.19,114.25,114.0,114.25,34600.0,95.5506,95.6008,95.3916,95.6008,34600.0
2015-04-15 10:50:00,114.25,114.38,114.11,114.37,58000.0,95.6008,95.7096,95.4837,95.7013,58000.0
2015-04-15 11:00:00,114.42,114.5,114.34,114.48,22800.0,95.7431,95.81,95.6761,95.7933,22800.0
2015-04-15 11:10:00,114.47,114.55,114.21,114.22,28000.0,95.7849,95.8519,95.5674,95.5757,28000.0
2015-04-15 11:20:00,114.2,114.2,114.02,114.05,20200.0,95.559,95.559,95.4084,95.4335,20200.0
2015-04-15 11:30:00,114.03,114.07,113.92,113.96,32000.0,95.4167,95.4502,95.3247,95.3582,32000.0
2015-04-15 11:40:00,113.94,113.94,113.64,113.81,49200.0,95.3414,95.3414,95.0904,95.2327,49200.0
2015-04-15 11:50:00,113.78,113.8,113.61,113.65,23800.0,95.2076,95.2243,95.0653,95.0988,23800.0
2015-04-15 12:00:00,113.67,113.75,113.55,113.57,21600.0,95.1155,95.1825,95.0151,95.0318,21600.0
2015-04-15 12:10:00,113.61,113.62,113.45,113.5,26400.0,95.0653,95.0737,94.9314,94.9733,26400.0
2015-04-15 12:20:00,113.44,113.58,113.38,113.44,14400.0,94.9231,95.0402,94.8729,94.9231,14400.0
2015-04-15 12:30:00,113.45,113.5,113.26,113.36,48200.0,94.9314,94.9733,94.7724,94.8561,48200.0
2015-04-15 12:40:00,113.37,113.5,113.35,113.38,12400.0,94.8645,94.9733,94.8477,94.8729,12400.0
2015-04-15 12:50:00,113.36,113.64,113.33,113.55,36200.0,94.8561,95.0904,94.831,95.0151,36200.0
2015-04-15 13:00:00,113.55,113.71,113.52,113.52,23800.0,95.0151,95.149,94.99,94.99,23800.0
2015-04-15 13:10:00,113.61,113.91,113.53,113.8,34000.0,95.0653,95.3163,94.9984,95.2243,34000.0
2015-04-15 13:20:00,113.83,114.13,113.78,114.11,50400.0,95.2494,95.5004,95.2076,95.4837,50400.0
2015-04-15 13:30:00,114.07,114.17,113.92,114.14,50400.0,95.4502,95.5339,95.3247,95.5088,50400.0
2015-04-15 13:40:00,114.14,114.19,113.95,114.18,28600.0,95.5088,95.5506,95.3498,95.5423,28600.0
2015-04-15 13:50:00,114.17,114.17,113.96,113.99,14000.0,95.5339,95.5339,95.3582,95.3833,14000.0
2015-04-15 14:00:00,113.95,114.17,113.86,114.16,28200.0,95.3498,95.5339,95.2745,95.5255,28200.0
2015-04-15 14:10:00,114.16,114.23,114.06,114.14,40800.0,95.5255,95.5841,95.4419,95.5088,40800.0
2015-04-15 14:20:00,114.13,114.14,114.03,114.11,43400.0,95.5004,95.5088,95.4167,95.4837,43400.0
2015-04-15 14:30:00,114.1,114.17,114.08,114.11,36400.0,95.4753,95.5339,95.4586,95.4837,36400.0
2015-04-15 14:40:00,114.11,114.22,114.05,114.1,46800.0,95.4837,95.5757,95.4335,95.4753,46800.0
2015-04-15 14:50:00,114.1,114.1,113.79,113.88,22400.0,95.4753,95.4753,95.2159,95.2912,22400.0
2015-04-15 15:00:00,113.89,114.01,113.85,113.91,26600.0,95.2996,95.4,95.2661,95.3163,26600.0
2015-04-15 15:10:00,113.93,114.0,113.86,113.95,30800.0,95.3331,95.3916,95.2745,95.3498,30800.0
2015-04-15 15:20:00,113.97,113.99,113.8,113.87,24600.0,95.3665,95.3833,95.2243,95.2829,24600.0
2015-04-15 15:30:00,113.86,113.9,113.75,113.75,53000.0,95.2745,95.308,95.1825,95.1825,53000.0
2015-04-15 15:40:00,113.75,113.89,113.75,113.79,82200.0,95.1825,95.2996,95.1825,95.2159,82200.0
2015-04-15 15:50:00,113.8,113.85,113.62,113.64,142600.0,95.2243,95.2661,95.0737,95.0904,142600.0
2015-04-16 09:30:00,116.52,116.56,115.0,115.57,108800.0,97.5003,97.5338,96.2284,96.7054,108800.0
2015-04-16 09:40:00,115.75,115.75,114.54,114.85,104800.0,96.856,96.856,95.8435,96.1029,104800.0
2015-04-16 09:50:00,114.94,116.16,114.62,116.08,154200.0,96.1782,97.1991,95.9104,97.1321,154200.0
2015-04-16 10:00:00,116.08,116.08,115.06,115.24,83400.0,97.1321,97.1321,96.2786,96.4292,83400.0
2015-04-16 10:10:00,115.25,115.79,115.11,115.28,56000.0,96.4376,96.8895,96.3205,96.4627,56000.0
2015-04-16 10:20:00,115.23,115.35,114.79,114.97,41200.0,96.4209,96.5213,96.0527,96.2033,41200.0
2015-04-16 10:30:00,115.0,115.17,114.86,115.15,56600.0,96.2284,96.3707,96.1113,96.3539,56600.0
2015-04-16 10:40:00,115.13,115.74,115.06,115.6,67200.0,96.3372,96.8476,96.2786,96.7305,67200.0
2015-04-16 10:50:00,115.52,115.52,115.02,115.49,25400.0,96.6635,96.6635,96.2452,96.6384,25400.0
2015-04-16 11:00:00,115.38,115.42,115.1,115.2,22400.0,96.5464,96.5799,96.3121,96.3958,22400.0
2015-04-16 11:10:00,115.2,115.46,115.16,115.41,36400.0,96.3958,96.6133,96.3623,96.5715,36400.0
2015-04-16 11:20:00,115.41,115.5,115.2,115.3,36200.0,96.5715,96.6468,96.3958,96.4794,36200.0
2015-04-16 11:30:00,115.28,115.32,115.13,115.17,21200.0,96.4627,96.4962,96.3372,96.3707,21200.0
2015-04-16 11:40:00,115.17,115.21,114.96,115.06,33400.0,96.3707,96.4041,96.1949,96.2786,33400.0
2015-04-16 11:50:00,115.06,115.09,114.98,115.0,25200.0,96.2786,96.3037,96.2117,96.2284,25200.0
2015-04-16 12:00:00,114.98,115.36,114.98,115.05,43600.0,96.2117,96.5297,96.2117,96.2703,43600.0
2015-04-16 12:10:00,115.03,115.07,114.88,115.01,38200.0,96.2535,96.287,96.128,96.2368,38200.0
2015-04-16 12:20:00,115.03,115.05,114.63,114.89,27800.0,96.2535,96.2703,95.9188,96.1364,27800.0
2015-04-16 12:30:00,114.91,114.99,114.61,114.66,26000.0,96.1531,96.22,95.9021,95.9439,26000.0
2015-04-16 12:40:00,114.63,114.67,114.5,114.59,27400.0,95.9188,95.9523,95.81,95.8853,27400.0
2015-04-16 12:50:00,114.58,114.78,114.53,114.66,23400.0,95.877,96.0443,95.8351,95.9439,23400.0
2015-04-16 13:00:00,114.67,114.81,114.66,114.7,25600.0,95.9523,96.0694,95.9439,95.9774,25600.0
2015-04-16 13:10:00,114.68,115.2,114.66,115.16,48000.0,95.9606,96.3958,95.9439,96.3623,48000.0
2015-04-16 13:20:00,115.15,115.16,114.64,114.68,16400.0,96.3539,96.3623,95.9272,95.9606,16400.0
2015-04-16 13:30:00,114.7,114.91,114.61,114.86,42800.0,95.9774,96.1531,95.9021,96.1113,42800.0
2015-04-16 13:40:00,114.83,115.17,114.83,115.16,42800.0,96.0862,96.3707,96.0862,96.3623,42800.0
2015-04-16 13:50:00,115.11,115.21,115.01,115.04,69400.0,96.3205,96.4041,96.2368,96.2619,69400.0
2015-04-16 14:00:00,115.11,115.11,114.5,114.55,37800.0,96.3205,96.3205,95.81,95.8519,37800.0
2015-04-16 14:10:00,114.52,114.81,114.5,114.67,28800.0,95.8268,96.0694,95.81,95.9523,28800.0
2015-04-16 14:20:00,114.67,114.67,114.33,114.38,39800.0,95.9523,95.9523,95.6678,95.7096,39800.0
2015-04-16 14:30:00,114.39,114.72,114.33,114.56,62200.0,95.718,95.9941,95.6678,95.8602,62200.0
2015-04-16 14:40:00,114.54,114.57,114.38,114.39,26800.0,95.8435,95.8686,95.7096,95.718,26800.0
2015-04-16 14:50:00,114.39,114.48,114.14,114.14,56800.0,95.718,95.7933,95.5088,95.5088,56800.0
2015-04-16 15:00:00,114.16,114.19,113.86,114.0,60200.0,95.5255,95.5506,95.2745,95.3916,60200.0
2015-04-16 15:10:00,114.01,114.03,113.85,113.86,33800.0,95.4,95.4167,95.2661,95.2745,33800.0
2015-04-16 15:20:00,113.83,113.86,113.56,113.77,55400.0,95.2494,95.2745,95.0235,95.1992,55400.0
2015-04-16 15:30:00,113.75,113.87,113.5,113.76,59200.0,95.1825,95.2829,94.9733,95.1908,59200.0
2015-04-16 15:40:00,113.76,113.76,113.51,113.58,74000.0,95.1908,95.1908,94.9816,95.0402,74000.0
2015-04-16 15:50:00,113.58,113.59,113.28,113.38,196600.0,95.0402,95.0486,94.7892,94.8729,196600.0
2015-04-17 09:30:00,112.57,113.19,112.57,112.64,121800.0,94.1951,94.7139,94.1951,94.2536,121800.0
2015-04-17 09:40:00,112.58,112.73,112.5,112.73,25000.0,94.2034,94.329,94.1365,94.329,25000.0
2015-04-17 09:50:00,112.71,112.86,112.61,112.7,28400.0,94.3122,94.4377,94.2285,94.3038,28400.0
2015-04-17 10:00:00,112.65,112.77,112.51,112.64,57400.0,94.262,94.3624,94.1449,94.2536,57400.0
2015-04-17 10:10:00,112.64,112.74,112.43,112.53,26400.0,94.2536,94.3373,94.0779,94.1616,26400.0
2015-04-17 10:20:00,112.42,112.55,112.17,112.49,47800.0,94.0696,94.1783,93.8604,94.1281,47800.0
2015-04-17 10:30:00,112.53,112.92,112.53,112.83,61200.0,94.1616,94.4879,94.1616,94.4126,61200.0
2015-04-17 10:40:00,112.81,113.0,112.75,112.92,22000.0,94.3959,94.5549,94.3457,94.4879,22000.0
2015-04-17 10:50:00,112.86,112.89,112.76,112.8,19000.0,94.4377,94.4628,94.3541,94.3875,19000.0
2015-04-17 11:00:00,112.73,112.76,112.49,112.64,26000.0,94.329,94.3541,94.1281,94.2536,26000.0
2015-04-17 11:10:00,112.63,112.76,112.63,112.75,16400.0,94.2453,94.3541,94.2453,94.3457,16400.0
2015-04-17 11:20:00,112.75,113.08,112.73,113.01,53400.0,94.3457,94.6218,94.329,94.5632,53400.0
2015-04-17 11:30:00,113.01,113.1,112.96,113.03,30000.0,94.5632,94.6386,94.5214,94.58,30000.0
2015-04-17 11:40:00,112.99,113.13,112.96,113.11,23600.0,94.5465,94.6637,94.5214,94.6469,23600.0
2015-04-17 11:50:00,113.05,113.22,113.05,113.17,19800.0,94.5967,94.739,94.5967,94.6971,19800.0
2015-04-17 12:00:00,113.2,113.48,113.19,113.47,39000.0,94.7222,94.9565,94.7139,94.9482,39000.0
2015-04-17 12:10:00,113.47,113.65,113.45,113.57,21000.0,94.9482,95.0988,94.9314,95.0318,21000.0
2015-04-17 12:20:00,113.57,113.64,113.51,113.57,27200.0,95.0318,95.0904,94.9816,95.0318,27200.0
2015-04-17 12:30:00,113.6,113.69,113.54,113.63,38000.0,95.0569,95.1322,95.0067,95.082,38000.0
2015-04-17 12:40:00,113.58,113.65,113.44,113.6,17800.0,95.0402,95.0988,94.9231,95.0569,17800.0
2015-04-17 12:50:00,113.62,113.71,113.52,113.67,28600.0,95.0737,95.149,94.99,95.1155,28600.0
2015-04-17 13:00:00,113.64,113.75,113.61,113.61,15800.0,95.0904,95.1825,95.0653,95.0653,15800.0
2015-04-17 13:10:00,113.61,113.62,113.47,113.53,18000.0,95.0653,95.0737,94.9482,94.9984,18000.0
2015-04-17 13:20:00,113.5,113.54,113.27,113.28,13600.0,94.9733,95.0067,94.7808,94.7892,13600.0
2015-04-17 13:30:00,113.26,114.01,113.18,113.35,186000.0,94.7724,95.4,94.7055,94.8477,186000.0
2015-04-17 13:40:00,113.33,113.36,112.64,112.69,80000.0,94.831,94.8561,94.2536,94.2955,80000.0
2015-04-17 13:50:00,112.7,113.08,112.7,112.81,119400.0,94.3038,94.6218,94.3038,94.3959,119400.0
2015-04-17 14:00:00,112.81,113.1,112.81,112.98,96600.0,94.3959,94.6386,94.3959,94.5381,96600.0
2015-04-17 14:10:00,112.98,113.16,112.88,113.16,35000.0,94.5381,94.6888,94.4545,94.6888,35000.0
2015-04-17 14:20:00,113.12,113.22,113.06,113.16,33000.0,94.6553,94.739,94.6051,94.6888,33000.0
2015-04-17 14:30:00,113.14,113.26,113.02,113.19,27400.0,94.672,94.7724,94.5716,94.7139,27400.0
2015-04-17 14:40:00,113.17,113.3,113.11,113.3,29000.0,94.6971,94.8059,94.6469,94.8059,29000.0
2015-04-17 14:50:00,113.22,113.3,113.16,113.25,23400.0,94.739,94.8059,94.6888,94.7641,23400.0
2015-04-17 15:00:00,113.24,113.3,113.16,113.19,40000.0,94.7557,94.8059,94.6888,94.7139,40000.0
2015-04-17 15:10:00,113.18,113.38,113.18,113.29,49200.0,94.7055,94.8729,94.7055,94.7975,49200.0
2015-04-17 15:20:00,113.28,113.3,113.09,113.16,50400.0,94.7892,94.8059,94.6302,94.6888,50400.0
2015-04-17 15:30:00,113.17,113.52,113.17,113.45,48800.0,94.6971,94.99,94.6971,94.9314,48800.0
2015-04-17 15:40:00,113.44,113.56,113.26,113.39,61200.0,94.9231,95.0235,94.7724,94.8812,61200.0
2015-04-17 15:50:00,113.38,113.45,113.28,113.33,105600.0,94.8729,94.9314,94.7892,94.831,105600.0
2015-04-20 09:30:00,114.02,114.47,113.99,114.24,32400.0,95.4084,95.7849,95.3833,95.5925,32400.0
2015-04-20 09:40:00,114.03,114.3,114.03,114.2,23400.0,95.4167,95.6427,95.4167,95.559,23400.0
2015-04-20 09:50:00,114.2,114.29,113.58,113.64,53400.0,95.559,95.6343,95.0402,95.0904,53400.0
2015-04-20 10:00:00,113.64,113.82,113.5,113.69,31000.0,95.0904,95.241,94.9733,95.1322,31000.0
2015-04-20 10:10:00,113.68,113.68,113.3,113.33,51600.0,95.1239,95.1239,94.8059,94.831,51600.0
2015-04-20 10:20:00,113.29,113.31,112.74,112.76,137400.0,94.7975,94.8143,94.3373,94.3541,137400.0
2015-04-20 10:30:00,112.83,112.85,112.76,112.77,26600.0,94.4126,94.4294,94.3541,94.3624,26600.0
2015-04-20 10:40:00,112.77,112.87,112.74,112.86,27000.0,94.3624,94.4461,94.3373,94.4377,27000.0
2015-04-20 10:50:00,112.88,113.13,112.88,113.13,29400.0,94.4545,94.6637,94.4545,94.6637,29400.0
2015-04-20 11:00:00,113.16,113.37,113.16,113.37,14400.0,94.6888,94.8645,94.6888,94.8645,14400.0
2015-04-20 11:10:00,113.32,113.37,113.23,113.29,21000.0,94.8226,94.8645,94.7473,94.7975,21000.0
2015-04-20 11:20:00,113.31,113.31,113.21,113.21,16000.0,94.8143,94.8143,94.7306,94.7306,16000.0
2015-04-20 11:30:00,113.26,113.27,113.05,113.11,32200.0,94.7724,94.7808,94.5967,94.6469,32200.0
2015-04-20 11:40:00,113.11,113.28,113.1,113.28,12000.0,94.6469,94.7892,94.6386,94.7892,12000.0
2015-04-20 11:50:00,113.29,113.44,113.23,113.42,11200.0,94.7975,94.9231,94.7473,94.9063,11200.0
2015-04-20 12:00:00,113.42,113.52,113.42,113.48,12400.0,94.9063,94.99,94.9063,94.9565,12400.0
2015-04-20 12:10:00,113.46,113.59,113.42,113.58,10200.0,94.9398,95.0486,94.9063,95.0402,10200.0
2015-04-20 12:20:00,113.63,113.71,113.52,113.71,12000.0,95.082,95.149,94.99,95.149,12000.0
2015-04-20 12:30:00,113.67,113.67,113.52,113.57,14800.0,95.1155,95.1155,94.99,95.0318,14800.0
2015-04-20 12:40:00,113.55,113.72,113.55,113.7,11000.0,95.0151,95.1574,95.0151,95.1406,11000.0
2015-04-20 12:50:00,113.7,113.73,113.6,113.63,14400.0,95.1406,95.1657,95.0569,95.082,14400.0
2015-04-20 13:00:00,113.65,113.72,113.61,113.67,11400.0,95.0988,95.1574,95.0653,95.1155,11400.0
2015-04-20 13:10:00,113.67,113.72,113.53,113.57,20400.0,95.1155,95.1574,94.9984,95.0318,20400.0
2015-04-20 13:20:00,113.58,113.77,113.58,113.61,21200.0,95.0402,95.1992,95.0402,95.0653,21200.0
2015-04-20 13:30:00,113.65,113.66,113.48,113.6,23600.0,95.0988,95.1071,94.9565,95.0569,23600.0
2015-04-20 13:40:00,113.61,113.69,113.56,113.64,16200.0,95.0653,95.1322,95.0235,95.0904,16200.0
2015-04-20 13:50:00,113.62,113.69,113.54,113.58,13600.0,95.0737,95.1322,95.0067,95.0402,13600.0
2015-04-20 14:00:00,113.54,113.67,113.46,113.51,21000.0,95.0067,95.1155,94.9398,94.9816,21000.0
2015-04-20 14:10:00,113.45,113.5,113.36,113.48,20200.0,94.9314,94.9733,94.8561,94.9565,20200.0
2015-04-20 14:20:00,113.49,113.49,113.4,113.48,10200.0,94.9649,94.9649,94.8896,94.9565,10200.0
2015-04-20 14:30:00,113.48,113.51,113.41,113.49,16800.0,94.9565,94.9816,94.898,94.9649,16800.0
2015-04-20 14:40:00,113.49,113.58,113.48,113.58,13600.0,94.9649,95.0402,94.9565,95.0402,13600.0
2015-04-20 14:50:00,113.58,113.64,113.48,113.63,19400.0,95.0402,95.0904,94.9565,95.082,19400.0
2015-04-20 15:00:00,113.63,113.89,113.6,113.89,33000.0,95.082,95.2996,95.0569,95.2996,33000.0
2015-04-20 15:10:00,113.89,113.96,113.85,113.92,30800.0,95.2996,95.3582,95.2661,95.3247,30800.0
2015-04-20 15:20:00,113.92,113.95,113.8,113.9,30400.0,95.3247,95.3498,95.2243,95.308,30400.0
2015-04-20 15:30:00,113.9,113.98,113.83,113.85,30400.0,95.308,95.3749,95.2494,95.2661,30400.0
2015-04-20 15:40:00,113.85,113.99,113.78,113.94,81400.0,95.2661,95.3833,95.2076,95.3414,81400.0
2015-04-20 15:50:00,113.94,113.94,113.78,113.87,119200.0,95.3414,95.3414,95.2076,95.2829,119200.0
2015-04-21 09:30:00,114.11,114.14,113.51,113.65,24000.0,95.4837,95.5088,94.9816,95.0988,24000.0
2015-04-21 09:40:00,113.64,113.77,113.41,113.41,18000.0,95.0904,95.1992,94.898,94.898,18000.0
2015-04-21 09:50:00,113.47,113.69,113.41,113.42,47200.0,94.9482,95.1322,94.898,94.9063,47200.0
2015-04-21 10:00:00,113.49,113.49,113.17,113.3,18800.0,94.9649,94.9649,94.6971,94.8059,18800.0
2015-04-21 10:10:00,113.33,113.42,113.25,113.42,16400.0,94.831,94.9063,94.7641,94.9063,16400.0
2015-04-21 10:20:00,113.45,113.49,113.26,113.32,23000.0,94.9314,94.9649,94.7724,94.8226,23000.0
2015-04-21 10:30:00,113.26,113.41,113.16,113.35,25600.0,94.7724,94.898,94.6888,94.8477,25600.0
2015-04-21 10:40:00,113.3,113.33,113.1,113.15,9000.0,94.8059,94.831,94.6386,94.6804,9000.0
2015-04-21 10:50:00,113.15,113.28,113.1,113.24,13200.0,94.6804,94.7892,94.6386,94.7557,13200.0
2015-04-21 11:00:00,113.21,113.39,113.2,113.29,19000.0,94.7306,94.8812,94.7222,94.7975,19000.0
2015-04-21 11:10:00,113.27,113.32,113.2,113.22,7200.0,94.7808,94.8226,94.7222,94.739,7200.0
2015-04-21 11:20:00,113.22,113.22,113.08,113.13,17000.0,94.739,94.739,94.6218,94.6637,17000.0
2015-04-21 11:30:00,113.11,113.19,113.0,113.0,11000.0,94.6469,94.7139,94.5549,94.5549,11000.0
2015-04-21 11:40:00,113.0,113.07,112.79,112.89,16600.0,94.5549,94.6135,94.3792,94.4628,16600.0
2015-04-21 11:50:00,112.85,113.0,112.8,112.95,52600.0,94.4294,94.5549,94.3875,94.513,52600.0
2015-04-21 12:00:00,112.99,113.13,112.99,113.1,50400.0,94.5465,94.6637,94.5465,94.6386,50400.0
2015-04-21 12:10:00,113.1,113.2,113.1,113.14,14400.0,94.6386,94.7222,94.6386,94.672,14400.0
2015-04-21 12:20:00,113.14,113.29,113.12,113.29,42800.0,94.672,94.7975,94.6553,94.7975,42800.0
2015-04-21 12:30:00,113.27,113.34,113.24,113.27,8600.0,94.7808,94.8394,94.7557,94.7808,8600.0
2015-04-21 12:40:00,113.29,113.33,113.23,113.26,24000.0,94.7975,94.831,94.7473,94.7724,24000.0
2015-04-21 12:50:00,113.25,113.42,113.24,113.42,12400.0,94.7641,94.9063,94.7557,94.9063,12400.0
2015-04-21 13:00:00,113.42,113.48,113.39,113.41,6200.0,94.9063,94.9565,94.8812,94.898,6200.0
2015-04-21 13:10:00,113.45,113.65,113.44,113.61,16000.0,94.9314,95.0988,94.9231,95.0653,16000.0
2015-04-21 13:20:00,113.6,113.64,113.51,113.62,6800.0,95.0569,95.0904,94.9816,95.0737,6800.0
2015-04-21 13:30:00,113.61,113.64,113.39,113.44,9600.0,95.0653,95.0904,94.8812,94.9231,9600.0
2015-04-21 13:40:00,113.43,113.43,113.33,113.33,6200.0,94.9147,94.9147,94.831,94.831,6200.0
2015-04-21 13:50:00,113.36,113.36,113.2,113.21,12400.0,94.8561,94.8561,94.7222,94.7306,12400.0
2015-04-21 14:00:00,113.19,113.28,113.13,113.25,34600.0,94.7139,94.7892,94.6637,94.7641,34600.0
2015-04-21 14:10:00,113.23,113.42,113.21,113.39,24800.0,94.7473,94.9063,94.7306,94.8812,24800.0
2015-04-21 14:20:00,113.39,113.51,113.38,113.48,15400.0,94.8812,94.9816,94.8729,94.9565,15400.0
2015-04-21 14:30:00,113.48,113.52,113.41,113.48,10400.0,94.9565,94.99,94.898,94.9565,10400.0
2015-04-21 14:40:00,113.5,113.66,113.5,113.66,8800.0,94.9733,95.1071,94.9733,95.1071,8800.0
2015-04-21 14:50:00,113.65,113.65,113.5,113.51,5600.0,95.0988,95.0988,94.9733,94.9816,5600.0
2015-04-21 15:00:00,113.54,113.56,113.42,113.54,18800.0,95.0067,95.0235,94.9063,95.0067,18800.0
2015-04-21 15:10:00,113.53,113.58,113.45,113.49,17800.0,94.9984,95.0402,94.9314,94.9649,17800.0
2015-04-21 15:20:00,113.47,113.61,113.42,113.48,41400.0,94.9482,95.0653,94.9063,94.9565,41400.0
2015-04-21 15:30:00,113.5,113.5,113.36,113.5,48800.0,94.9733,94.9733,94.8561,94.9733,48800.0
2015-04-21 15:40:00,113.5,113.55,113.36,113.38,44000.0,94.9733,95.0151,94.8561,94.8729,44000.0
2015-04-21 15:50:00,113.38,113.64,113.38,113.54,85000.0,94.8729,95.0904,94.8729,95.0067,85000.0
2015-04-22 09:30:00,113.58,114.2,113.08,113.08,20400.0,95.0402,95.559,94.6218,94.6218,20400.0
2015-04-22 09:40:00,113.03,113.11,112.75,112.81,15600.0,94.58,94.6469,94.3457,94.3959,15600.0
2015-04-22 09:50:00,112.92,112.96,112.81,112.94,19800.0,94.4879,94.5214,94.3959,94.5047,19800.0
2015-04-22 10:00:00,112.95,113.08,112.75,112.91,26800.0,94.513,94.6218,94.3457,94.4796,26800.0
2015-04-22 10:10:00,112.83,113.08,112.8,113.02,18200.0,94.4126,94.6218,94.3875,94.5716,18200.0
2015-04-22 10:20:00,113.06,113.14,112.87,112.87,12400.0,94.6051,94.672,94.4461,94.4461,12400.0
2015-04-22 10:30:00,112.91,113.04,112.84,112.88,13800.0,94.4796,94.5883,94.421,94.4545,13800.0
2015-04-22 10:40:00,112.88,113.32,112.88,113.25,14600.0,94.4545,94.8226,94.4545,94.7641,14600.0
2015-04-22 10:50:00,113.28,113.38,113.2,113.38,9400.0,94.7892,94.8729,94.7222,94.8729,9400.0
2015-04-22 11:00:00,113.41,113.42,113.33,113.33,10800.0,94.898,94.9063,94.831,94.831,10800.0
2015-04-22 11:10:00,113.35,113.38,113.24,113.24,9600.0,94.8477,94.8729,94.7557,94.7557,9600.0
2015-04-22 11:20:00,113.24,113.26,113.07,113.07,8600.0,94.7557,94.7724,94.6135,94.6135,8600.0
2015-04-22 11:30:00,113.06,113.22,113.02,113.16,19400.0,94.6051,94.739,94.5716,94.6888,19400.0
2015-04-22 11:40:00,113.2,113.2,113.1,113.13,7400.0,94.7222,94.7222,94.6386,94.6637,7400.0
2015-04-22 11:50:00,113.1,113.1,113.0,113.08,6800.0,94.6386,94.6386,94.5549,94.6218,6800.0
2015-04-22 12:00:00,113.14,113.14,112.94,113.02,7400.0,94.672,94.672,94.5047,94.5716,7400.0
2015-04-22 12:10:00,113.0,113.16,112.97,113.16,6000.0,94.5549,94.6888,94.5298,94.6888,6000.0
2015-04-22 12:20:00,113.16,113.42,113.16,113.41,21400.0,94.6888,94.9063,94.6888,94.898,21400.0
2015-04-22 12:30:00,113.42,113.54,113.42,113.48,11800.0,94.9063,95.0067,94.9063,94.9565,11800.0
2015-04-22 12:40:00,113.46,113.58,113.46,113.53,7600.0,94.9398,95.0402,94.9398,94.9984,7600.0
2015-04-22 12:50:00,113.47,113.6,113.44,113.44,7600.0,94.9482,95.0569,94.9231,94.9231,7600.0
2015-04-22 13:00:00,113.42,113.47,113.29,113.47,23400.0,94.9063,94.9482,94.7975,94.9482,23400.0
2015-04-22 13:10:00,113.43,113.51,113.43,113.44,4200.0,94.9147,94.9816,94.9147,94.9231,4200.0
2015-04-22 13:20:00,113.42,113.42,113.35,113.38,6000.0,94.9063,94.9063,94.8477,94.8729,6000.0
2015-04-22 13:30:00,113.35,113.47,113.28,113.47,13600.0,94.8477,94.9482,94.7892,94.9482,13600.0
2015-04-22 13:40:00,113.46,113.74,113.44,113.71,8600.0,94.9398,95.1741,94.9231,95.149,8600.0
2015-04-22 13:50:00,113.68,113.69,113.57,113.59,5000.0,95.1239,95.1322,95.0318,95.0486,5000.0
2015-04-22 14:00:00,113.59,113.67,113.54,113.67,10000.0,95.0486,95.1155,95.0067,95.1155,10000.0
2015-04-22 14:10:00,113.66,113.67,113.55,113.55,26000.0,95.1071,95.1155,95.0151,95.0151,26000.0
2015-04-22 14:20:00,113.52,113.61,113.49,113.54,6600.0,94.99,95.0653,94.9649,95.0067,6600.0
2015-04-22 14:30:00,113.54,113.66,113.52,113.6,11000.0,95.0067,95.1071,94.99,95.0569,11000.0
2015-04-22 14:40:00,113.6,113.6,113.42,113.56,10000.0,95.0569,95.0569,94.9063,95.0235,10000.0
2015-04-22 14:50:00,113.59,113.61,113.46,113.46,9000.0,95.0486,95.0653,94.9398,94.9398,9000.0
2015-04-22 15:00:00,113.47,113.57,113.45,113.51,17200.0,94.9482,95.0318,94.9314,94.9816,17200.0
2015-04-22 15:10:00,113.52,113.57,113.42,113.55,13000.0,94.99,95.0318,94.9063,95.0151,13000.0
2015-04-22 15:20:00,113.56,113.63,113.49,113.61,12400.0,95.0235,95.082,94.9649,95.0653,12400.0
2015-04-22 15:30:00,113.61,113.62,113.3,113.34,16000.0,95.0653,95.0737,94.8059,94.8394,16000.0
2015-04-22 15:40:00,113.36,113.38,113.2,113.22,48000.0,94.8561,94.8729,94.7222,94.739,48000.0
2015-04-22 15:50:00,113.23,113.27,113.2,113.2,65000.0,94.7473,94.7808,94.7222,94.7222,65000.0
2015-04-23 09:30:00,113.04,113.43,112.76,113.28,20800.0,94.5883,94.9147,94.3541,94.7892,20800.0
2015-04-23 09:40:00,113.29,113.36,113.05,113.2,16000.0,94.7975,94.8561,94.5967,94.7222,16000.0
2015-04-23 09:50:00,113.15,113.4,113.06,113.12,22200.0,94.6804,94.8896,94.6051,94.6553,22200.0
2015-04-23 10:00:00,113.17,113.23,113.04,113.1,36200.0,94.6971,94.7473,94.5883,94.6386,36200.0
2015-04-23 10:10:00,113.06,113.22,112.98,112.98,5400.0,94.6051,94.739,94.5381,94.5381,5400.0
2015-04-23 10:20:00,112.98,113.13,112.92,113.07,12800.0,94.5381,94.6637,94.4879,94.6135,12800.0
2015-04-23 10:30:00,113.07,113.08,112.94,113.0,25400.0,94.6135,94.6218,94.5047,94.5549,25400.0
2015-04-23 10:40:00,113.0,113.03,112.92,113.0,15200.0,94.5549,94.58,94.4879,94.5549,15200.0
2015-04-23 10:50:00,113.03,113.03,112.88,112.92,5600.0,94.58,94.58,94.4545,94.4879,5600.0
2015-04-23 11:00:00,112.93,113.07,112.91,113.03,5400.0,94.4963,94.6135,94.4796,94.58,5400.0
2015-04-23 11:10:00,113.02,113.02,112.83,112.83,6800.0,94.5716,94.5716,94.4126,94.4126,6800.0
2015-04-23 11:20:00,112.86,112.88,112.7,112.8,14400.0,94.4377,94.4545,94.3038,94.3875,14400.0
2015-04-23 11:30:00,112.81,112.94,112.78,112.86,17000.0,94.3959,94.5047,94.3708,94.4377,17000.0
2015-04-23 11:40:00,112.83,112.83,112.71,112.72,5800.0,94.4126,94.4126,94.3122,94.3206,5800.0
2015-04-23 11:50:00,112.72,113.2,112.69,113.14,7000.0,94.3206,94.7222,94.2955,94.672,7000.0
2015-04-23 12:00:00,113.1,113.16,113.07,113.16,3200.0,94.6386,94.6888,94.6135,94.6888,3200.0
2015-04-23 12:10:00,113.13,113.16,113.06,113.06,8200.0,94.6637,94.6888,94.6051,94.6051,8200.0
2015-04-23 12:20:00,113.11,113.11,113.02,113.08,4200.0,94.6469,94.6469,94.5716,94.6218,4200.0
2015-04-23 12:30:00,113.08,113.24,113.03,113.2,6400.0,94.6218,94.7557,94.58,94.7222,6400.0
2015-04-23 12:40:00,113.2,113.37,113.2,113.34,10600.0,94.7222,94.8645,94.7222,94.8394,10600.0
2015-04-23 12:50:00,113.35,113.42,113.35,113.4,6800.0,94.8477,94.9063,94.8477,94.8896,6800.0
2015-04-23 13:00:00,113.38,113.43,113.3,113.35,5600.0,94.8729,94.9147,94.8059,94.8477,5600.0
2015-04-23 13:10:00,113.35,113.36,113.23,113.23,6800.0,94.8477,94.8561,94.7473,94.7473,6800.0
2015-04-23 13:20:00,113.25,113.36,113.25,113.31,6800.0,94.7641,94.8561,94.7641,94.8143,6800.0
2015-04-23 13:30:00,113.32,113.32,113.21,113.22,7800.0,94.8226,94.8226,94.7306,94.739,7800.0
2015-04-23 13:40:00,113.21,113.25,113.21,113.23,5600.0,94.7306,94.7641,94.7306,94.7473,5600.0
2015-04-23 13:50:00,113.24,113.28,113.2,113.23,10800.0,94.7557,94.7892,94.7222,94.7473,10800.0
2015-04-23 14:00:00,113.26,113.3,113.23,113.3,22400.0,94.7724,94.8059,94.7473,94.8059,22400.0
2015-04-23 14:10:00,113.29,113.33,113.21,113.33,13600.0,94.7975,94.831,94.7306,94.831,13600.0
2015-04-23 14:20:00,113.35,113.35,113.26,113.29,11200.0,94.8477,94.8477,94.7724,94.7975,11200.0
2015-04-23 14:30:00,113.3,113.36,113.25,113.27,18200.0,94.8059,94.8561,94.7641,94.7808,18200.0
2015-04-23 14:40:00,113.28,113.32,113.23,113.23,11000.0,94.7892,94.8226,94.7473,94.7473,11000.0
2015-04-23 14:50:00,113.23,113.27,113.17,113.26,11600.0,94.7473,94.7808,94.6971,94.7724,11600.0
2015-04-23 15:00:00,113.26,113.3,113.22,113.24,27200.0,94.7724,94.8059,94.739,94.7557,27200.0
2015-04-23 15:10:00,113.22,113.31,113.2,113.22,25600.0,94.739,94.8143,94.7222,94.739,25600.0
2015-04-23 15:20:00,113.23,113.39,113.21,113.36,26800.0,94.7473,94.8812,94.7306,94.8561,26800.0
2015-04-23 15:30:00,113.38,113.38,113.23,113.36,18200.0,94.8729,94.8729,94.7473,94.8561,18200.0
2015-04-23 15:40:00,113.37,113.39,113.09,113.1,32000.0,94.8645,94.8812,94.6302,94.6386,32000.0
2015-04-23 15:50:00,113.06,113.13,112.94,112.95,67000.0,94.6051,94.6637,94.5047,94.513,67000.0
2015-04-24 09:30:00,112.94,113.41,112.75,112.77,30800.0,94.5047,94.898,94.3457,94.3624,30800.0
2015-04-24 09:40:00,112.84,112.84,112.3,112.44,20200.0,94.421,94.421,93.9691,94.0863,20200.0
2015-04-24 09:50:00,112.42,112.57,112.3,112.42,22600.0,94.0696,94.1951,93.9691,94.0696,22600.0
2015-04-24 10:00:00,112.42,112.48,112.11,112.14,35600.0,94.0696,94.1198,93.8102,93.8353,35600.0
2015-04-24 10:10:00,112.15,112.22,111.92,111.94,36800.0,93.8436,93.9022,93.6512,93.6679,36800.0
2015-04-24 10:20:00,111.92,112.14,111.92,112.0,41000.0,93.6512,93.8353,93.6512,93.7181,41000.0
2015-04-24 10:30:00,112.0,112.06,111.88,111.96,14800.0,93.7181,93.7683,93.6177,93.6846,14800.0
2015-04-24 10:40:00,111.96,111.96,111.8,111.8,17000.0,93.6846,93.6846,93.5508,93.5508,17000.0
2015-04-24 10:50:00,111.83,111.85,111.67,111.77,62600.0,93.5759,93.5926,93.442,93.5257,62600.0
2015-04-24 11:00:00,111.77,111.85,111.72,111.82,43400.0,93.5257,93.5926,93.4838,93.5675,43400.0
2015-04-24 11:10:00,111.84,111.86,111.72,111.82,45600.0,93.5842,93.601,93.4838,93.5675,45600.0
2015-04-24 11:20:00,111.8,111.85,111.73,111.81,22000.0,93.5508,93.5926,93.4922,93.5591,22000.0
2015-04-24 11:30:00,111.82,111.89,111.75,111.77,71800.0,93.5675,93.6261,93.5089,93.5257,71800.0
2015-04-24 11:40:00,111.79,111.8,111.6,111.75,79800.0,93.5424,93.5508,93.3834,93.5089,79800.0
2015-04-24 11:50:00,111.74,111.74,111.59,111.61,23800.0,93.5005,93.5005,93.375,93.3918,23800.0
2015-04-24 12:00:00,111.63,111.71,111.6,111.67,14800.0,93.4085,93.4754,93.3834,93.442,14800.0
2015-04-24 12:10:00,111.73,111.8,111.67,111.8,11600.0,93.4922,93.5508,93.442,93.5508,11600.0
2015-04-24 12:20:00,111.8,111.85,111.78,111.78,24000.0,93.5508,93.5926,93.534,93.534,24000.0
2015-04-24 12:30:00,111.77,111.79,111.7,111.71,10600.0,93.5257,93.5424,93.4671,93.4754,10600.0
2015-04-24 12:40:00,111.7,111.7,111.57,111.57,5600.0,93.4671,93.4671,93.3583,93.3583,5600.0
2015-04-24 12:50:00,111.57,111.67,111.56,111.57,12000.0,93.3583,93.442,93.3499,93.3583,12000.0
2015-04-24 13:00:00,111.58,111.58,111.43,111.46,21600.0,93.3667,93.3667,93.2412,93.2663,21600.0
2015-04-24 13:10:00,111.48,111.5,111.39,111.49,18600.0,93.283,93.2997,93.2077,93.2914,18600.0
2015-04-24 13:20:00,111.5,111.55,111.49,111.53,10600.0,93.2997,93.3416,93.2914,93.3248,10600.0
2015-04-24 13:30:00,111.51,111.55,111.39,111.39,24800.0,93.3081,93.3416,93.2077,93.2077,24800.0
2015-04-24 13:40:00,111.41,111.57,111.41,111.46,15200.0,93.2244,93.3583,93.2244,93.2663,15200.0
2015-04-24 13:50:00,111.46,111.52,111.42,111.5,18400.0,93.2663,93.3165,93.2328,93.2997,18400.0
2015-04-24 14:00:00,111.5,111.54,111.41,111.44,26200.0,93.2997,93.3332,93.2244,93.2495,26200.0
2015-04-24 14:10:00,111.45,111.49,111.41,111.44,16200.0,93.2579,93.2914,93.2244,93.2495,16200.0
2015-04-24 14:20:00,111.43,111.5,111.42,111.5,19600.0,93.2412,93.2997,93.2328,93.2997,19600.0
2015-04-24 14:30:00,111.5,111.52,111.44,111.5,32600.0,93.2997,93.3165,93.2495,93.2997,32600.0
2015-04-24 14:40:00,111.5,111.53,111.5,111.5,49800.0,93.2997,93.3248,93.2997,93.2997,49800.0
2015-04-24 14:50:00,111.52,111.56,111.48,111.55,39600.0,93.3165,93.3499,93.283,93.3416,39600.0
2015-04-24 15:00:00,111.54,111.56,111.31,111.31,26400.0,93.3332,93.3499,93.1407,93.1407,26400.0
2015-04-24 15:10:00,111.31,111.34,111.25,111.31,37000.0,93.1407,93.1658,93.0905,93.1407,37000.0
2015-04-24 15:20:00,111.3,111.5,111.26,111.5,33400.0,93.1324,93.2997,93.0989,93.2997,33400.0
2015-04-24 15:30:00,111.53,111.59,111.5,111.55,61400.0,93.3248,93.375,93.2997,93.3416,61400.0
2015-04-24 15:40:00,111.54,111.58,111.42,111.53,50400.0,93.3332,93.3667,93.2328,93.3248,50400.0
2015-04-24 15:50:00,111.54,111.67,111.49,111.65,109800.0,93.3332,93.442,93.2914,93.4252,109800.0
2015-04-27 09:30:00,111.73,111.98,111.22,111.47,34400.0,93.4922,93.7014,93.0654,93.2746,34400.0
2015-04-27 09:40:00,111.35,111.52,111.25,111.28,33600.0,93.1742,93.3165,93.0905,93.1156,33600.0
2015-04-27 09:50:00,111.33,111.65,111.33,111.54,50000.0,93.1575,93.4252,93.1575,93.3332,50000.0
2015-04-27 10:00:00,111.51,111.65,111.34,111.41,47000.0,93.3081,93.4252,93.1658,93.2244,47000.0
2015-04-27 10:10:00,111.43,111.47,111.2,111.39,95800.0,93.2412,93.2746,93.0487,93.2077,95800.0
2015-04-27 10:20:00,111.38,111.49,111.32,111.39,39400.0,93.1993,93.2914,93.1491,93.2077,39400.0
2015-04-27 10:30:00,111.42,111.51,111.42,111.47,25400.0,93.2328,93.3081,93.2328,93.2746,25400.0
2015-04-27 10:40:00,111.44,111.67,111.42,111.61,34200.0,93.2495,93.442,93.2328,93.3918,34200.0
2015-04-27 10:50:00,111.62,111.63,111.47,111.56,50400.0,93.4001,93.4085,93.2746,93.3499,50400.0
2015-04-27 11:00:00,111.54,111.64,111.49,111.53,29000.0,93.3332,93.4169,93.2914,93.3248,29000.0
2015-04-27 11:10:00,111.53,111.61,111.49,111.51,28800.0,93.3248,93.3918,93.2914,93.3081,28800.0
2015-04-27 11:20:00,111.52,111.61,111.46,111.5,26400.0,93.3165,93.3918,93.2663,93.2997,26400.0
2015-04-27 11:30:00,111.55,111.61,111.51,111.57,28800.0,93.3416,93.3918,93.3081,93.3583,28800.0
2015-04-27 11:40:00,111.6,111.74,111.58,111.67,28200.0,93.3834,93.5005,93.3667,93.442,28200.0
2015-04-27 11:50:00,111.67,111.8,111.64,111.8,12400.0,93.442,93.5508,93.4169,93.5508,12400.0
2015-04-27 12:00:00,111.77,111.8,111.69,111.76,21400.0,93.5257,93.5508,93.4587,93.5173,21400.0
2015-04-27 12:10:00,111.75,111.76,111.58,111.63,16800.0,93.5089,93.5173,93.3667,93.4085,16800.0
2015-04-27 12:20:00,111.6,111.66,111.33,111.41,34000.0,93.3834,93.4336,93.1575,93.2244,34000.0
2015-04-27 12:30:00,111.42,111.42,111.24,111.24,23400.0,93.2328,93.2328,93.0822,93.0822,23400.0
2015-04-27 12:40:00,111.24,111.24,110.89,110.89,48400.0,93.0822,93.0822,92.7893,92.7893,48400.0
2015-04-27 12:50:00,110.89,111.0,110.79,111.0,28600.0,92.7893,92.8813,92.7056,92.8813,28600.0
2015-04-27 13:00:00,110.97,111.14,110.97,111.09,23200.0,92.8562,92.9985,92.8562,92.9566,23200.0
2015-04-27 13:10:00,111.12,111.16,111.01,111.06,28800.0,92.9818,93.0152,92.8897,92.9315,28800.0
2015-04-27 13:20:00,111.03,111.11,110.92,111.08,32800.0,92.9064,92.9734,92.8144,92.9483,32800.0
2015-04-27 13:30:00,111.08,111.08,110.96,110.99,37400.0,92.9483,92.9483,92.8479,92.873,37400.0
2015-04-27 13:40:00,110.98,110.99,110.67,110.7,65200.0,92.8646,92.873,92.6052,92.6303,65200.0
2015-04-27 13:50:00,110.7,110.73,110.6,110.64,64600.0,92.6303,92.6554,92.5466,92.5801,64600.0
2015-04-27 14:00:00,110.67,110.77,110.58,110.6,36600.0,92.6052,92.6889,92.5299,92.5466,36600.0
2015-04-27 14:10:00,110.61,110.76,110.6,110.75,27800.0,92.555,92.6805,92.5466,92.6721,27800.0
2015-04-27 14:20:00,110.76,110.86,110.73,110.77,20000.0,92.6805,92.7642,92.6554,92.6889,20000.0
2015-04-27 14:30:00,110.77,110.8,110.6,110.61,50200.0,92.6889,92.714,92.5466,92.555,50200.0
2015-04-27 14:40:00,110.64,110.76,110.58,110.61,33200.0,92.5801,92.6805,92.5299,92.555,33200.0
2015-04-27 14:50:00,110.58,110.91,110.57,110.9,54400.0,92.5299,92.806,92.5215,92.7977,54400.0
2015-04-27 15:00:00,110.89,111.03,110.87,110.98,41600.0,92.7893,92.9064,92.7726,92.8646,41600.0
2015-04-27 15:10:00,111.01,111.01,110.58,110.58,37800.0,92.8897,92.8897,92.5299,92.5299,37800.0
2015-04-27 15:20:00,110.59,110.65,110.51,110.51,41800.0,92.5383,92.5885,92.4713,92.4713,41800.0
2015-04-27 15:30:00,110.52,110.54,110.32,110.45,78400.0,92.4797,92.4964,92.3123,92.4211,78400.0
2015-04-27 15:40:00,110.46,110.47,110.2,110.21,103000.0,92.4295,92.4379,92.2119,92.2203,103000.0
2015-04-27 15:50:00,110.21,110.46,110.19,110.42,160200.0,92.2203,92.4295,92.2036,92.396,160200.0
2015-04-28 09:30:00,110.27,110.67,109.7,110.17,50000.0,92.2705,92.6052,91.7935,92.1868,50000.0
2015-04-28 09:40:00,110.17,110.35,109.71,110.32,63200.0,92.1868,92.3374,91.8019,92.3123,63200.0
2015-04-28 09:50:00,110.38,110.5,110.17,110.25,58800.0,92.3625,92.463,92.1868,92.2538,58800.0
2015-04-28 10:00:00,110.36,110.36,109.67,109.67,27000.0,92.3458,92.3458,91.7684,91.7684,27000.0
2015-04-28 10:10:00,109.76,109.89,109.57,109.66,24200.0,91.8437,91.9525,91.6848,91.7601,24200.0
2015-04-28 10:20:00,109.62,109.83,109.33,109.42,33200.0,91.7266,91.9023,91.4839,91.5592,33200.0
2015-04-28 10:30:00,109.39,109.57,109.3,109.37,66200.0,91.5341,91.6848,91.4588,91.5174,66200.0
2015-04-28 10:40:00,109.42,109.61,109.39,109.51,41800.0,91.5592,91.7182,91.5341,91.6346,41800.0
2015-04-28 10:50:00,109.54,109.65,109.45,109.65,21000.0,91.6597,91.7517,91.5843,91.7517,21000.0
2015-04-28 11:00:00,109.65,110.05,109.65,109.83,34800.0,91.7517,92.0864,91.7517,91.9023,34800.0
2015-04-28 11:10:00,109.85,109.96,109.65,109.73,25400.0,91.9191,92.0111,91.7517,91.8186,25400.0
2015-04-28 11:20:00,109.78,109.78,109.61,109.69,23600.0,91.8605,91.8605,91.7182,91.7852,23600.0
2015-04-28 11:30:00,109.69,109.78,109.63,109.71,45600.0,91.7852,91.8605,91.735,91.8019,45600.0
2015-04-28 11:40:00,109.7,109.83,109.58,109.8,69000.0,91.7935,91.9023,91.6931,91.8772,69000.0
2015-04-28 11:50:00,109.8,109.89,109.73,109.83,35400.0,91.8772,91.9525,91.8186,91.9023,35400.0
2015-04-28 12:00:00,109.82,109.94,109.66,109.82,75600.0,91.894,91.9944,91.7601,91.894,75600.0
2015-04-28 12:10:00,109.8,109.83,109.52,109.52,19400.0,91.8772,91.9023,91.6429,91.6429,19400.0
2015-04-28 12:20:00,109.53,109.75,109.53,109.65,31800.0,91.6513,91.8354,91.6513,91.7517,31800.0
2015-04-28 12:30:00,109.68,109.72,109.58,109.58,22000.0,91.7768,91.8103,91.6931,91.6931,22000.0
2015-04-28 12:40:00,109.63,109.79,109.6,109.72,31400.0,91.735,91.8688,91.7099,91.8103,31400.0
2015-04-28 12:50:00,109.73,109.81,109.7,109.77,19800.0,91.8186,91.8856,91.7935,91.8521,19800.0
2015-04-28 13:00:00,109.78,109.91,109.77,109.81,30600.0,91.8605,91.9693,91.8521,91.8856,30600.0
2015-04-28 13:10:00,109.81,109.83,109.67,109.72,24800.0,91.8856,91.9023,91.7684,91.8103,24800.0
2015-04-28 13:20:00,109.72,109.81,109.6,109.67,23400.0,91.8103,91.8856,91.7099,91.7684,23400.0
2015-04-28 13:30:00,109.64,109.83,109.63,109.83,21400.0,91.7433,91.9023,91.735,91.9023,21400.0
2015-04-28 13:40:00,109.82,110.13,109.8,110.12,116000.0,91.894,92.1534,91.8772,92.145,116000.0
2015-04-28 13:50:00,110.13,110.18,110.06,110.11,14800.0,92.1534,92.1952,92.0948,92.1366,14800.0
2015-04-28 14:00:00,110.09,110.09,109.77,109.85,36800.0,92.1199,92.1199,91.8521,91.9191,36800.0
2015-04-28 14:10:00,109.87,110.0,109.85,109.98,14200.0,91.9358,92.0446,91.9191,92.0278,14200.0
2015-04-28 14:20:00,109.97,110.02,109.88,110.0,28600.0,92.0195,92.0613,91.9442,92.0446,28600.0
2015-04-28 14:30:00,109.99,110.11,109.91,110.11,12800.0,92.0362,92.1366,91.9693,92.1366,12800.0
2015-04-28 14:40:00,110.1,110.19,110.09,110.19,34800.0,92.1282,92.2036,92.1199,92.2036,34800.0
2015-04-28 14:50:00,110.21,110.25,110.04,110.07,19000.0,92.2203,92.2538,92.078,92.1031,19000.0
2015-04-28 15:00:00,110.07,110.29,110.07,110.27,38600.0,92.1031,92.2872,92.1031,92.2705,38600.0
2015-04-28 15:10:00,110.26,110.28,110.17,110.17,28800.0,92.2621,92.2789,92.1868,92.1868,28800.0
2015-04-28 15:20:00,110.14,110.26,110.14,110.26,31600.0,92.1617,92.2621,92.1617,92.2621,31600.0
2015-04-28 15:30:00,110.22,110.23,110.16,110.21,72400.0,92.2287,92.237,92.1785,92.2203,72400.0
2015-04-28 15:40:00,110.2,110.23,110.1,110.16,50400.0,92.2119,92.237,92.1282,92.1785,50400.0
2015-04-28 15:50:00,110.16,110.38,110.14,110.36,113200.0,92.1785,92.3625,92.1617,92.3458,113200.0
2015-04-29 09:30:00,109.85,110.08,109.57,109.85,38400.0,91.9191,92.1115,91.6848,91.9191,38400.0
2015-04-29 09:40:00,109.83,110.0,109.66,109.78,23000.0,91.9023,92.0446,91.7601,91.8605,23000.0
2015-04-29 09:50:00,109.79,110.14,109.78,109.88,24800.0,91.8688,92.1617,91.8605,91.9442,24800.0
2015-04-29 10:00:00,109.97,110.09,109.67,109.71,19000.0,92.0195,92.1199,91.7684,91.8019,19000.0
2015-04-29 10:10:00,109.7,110.04,109.7,109.98,29800.0,91.7935,92.078,91.7935,92.0278,29800.0
2015-04-29 10:20:00,109.94,110.16,109.92,110.08,29200.0,91.9944,92.1785,91.9776,92.1115,29200.0
2015-04-29 10:30:00,110.05,110.3,110.04,110.28,28000.0,92.0864,92.2956,92.078,92.2789,28000.0
2015-04-29 10:40:00,110.26,110.5,110.24,110.43,67000.0,92.2621,92.463,92.2454,92.4044,67000.0
2015-04-29 10:50:00,110.42,110.68,110.41,110.66,47800.0,92.396,92.6136,92.3876,92.5968,47800.0
2015-04-29 11:00:00,110.61,110.81,110.6,110.69,28800.0,92.555,92.7224,92.5466,92.6219,28800.0
2015-04-29 11:10:00,110.69,110.71,110.58,110.69,55000.0,92.6219,92.6387,92.5299,92.6219,55000.0
2015-04-29 11:20:00,110.69,110.8,110.61,110.64,15400.0,92.6219,92.714,92.555,92.5801,15400.0
2015-04-29 11:30:00,110.67,110.72,110.55,110.64,21200.0,92.6052,92.647,92.5048,92.5801,21200.0
2015-04-29 11:40:00,110.64,110.74,110.63,110.74,40200.0,92.5801,92.6638,92.5717,92.6638,40200.0
2015-04-29 11:50:00,110.76,110.79,110.66,110.73,15800.0,92.6805,92.7056,92.5968,92.6554,15800.0
2015-04-29 12:00:00,110.74,110.79,110.52,110.52,19200.0,92.6638,92.7056,92.4797,92.4797,19200.0
2015-04-29 12:10:00,110.5,110.52,110.28,110.32,23000.0,92.463,92.4797,92.2789,92.3123,23000.0
2015-04-29 12:20:00,110.32,110.47,110.27,110.27,12800.0,92.3123,92.4379,92.2705,92.2705,12800.0
2015-04-29 12:30:00,110.28,110.35,110.2,110.3,9200.0,92.2789,92.3374,92.2119,92.2956,9200.0
2015-04-29 12:40:00,110.3,110.54,110.25,110.51,34400.0,92.2956,92.4964,92.2538,92.4713,34400.0
2015-04-29 12:50:00,110.53,110.66,110.44,110.66,10400.0,92.4881,92.5968,92.4127,92.5968,10400.0
2015-04-29 13:00:00,110.63,110.63,110.39,110.41,8600.0,92.5717,92.5717,92.3709,92.3876,8600.0
2015-04-29 13:10:00,110.45,110.53,110.35,110.53,17400.0,92.4211,92.4881,92.3374,92.4881,17400.0
2015-04-29 13:20:00,110.51,110.6,110.42,110.45,21400.0,92.4713,92.5466,92.396,92.4211,21400.0
2015-04-29 13:30:00,110.45,110.54,110.38,110.53,15800.0,92.4211,92.4964,92.3625,92.4881,15800.0
2015-04-29 13:40:00,110.55,110.69,110.54,110.61,13400.0,92.5048,92.6219,92.4964,92.555,13400.0
2015-04-29 13:50:00,110.62,110.98,110.61,110.95,30600.0,92.5634,92.8646,92.555,92.8395,30600.0
2015-04-29 14:00:00,110.86,111.14,110.7,110.8,49800.0,92.7642,92.9985,92.6303,92.714,49800.0
2015-04-29 14:10:00,110.72,110.96,110.62,110.89,24000.0,92.647,92.8479,92.5634,92.7893,24000.0
2015-04-29 14:20:00,110.88,111.05,110.81,110.94,22400.0,92.7809,92.9232,92.7224,92.8311,22400.0
2015-04-29 14:30:00,110.88,111.16,110.87,110.94,20000.0,92.7809,93.0152,92.7726,92.8311,20000.0
2015-04-29 14:40:00,110.98,111.14,110.86,110.92,24800.0,92.8646,92.9985,92.7642,92.8144,24800.0
2015-04-29 14:50:00,110.92,110.95,110.79,110.89,18200.0,92.8144,92.8395,92.7056,92.7893,18200.0
2015-04-29 15:00:00,110.91,110.98,110.72,110.82,42600.0,92.806,92.8646,92.647,92.7307,42600.0
2015-04-29 15:10:00,110.81,110.99,110.73,110.92,66000.0,92.7224,92.873,92.6554,92.8144,66000.0
2015-04-29 15:20:00,110.9,111.03,110.89,111.0,55400.0,92.7977,92.9064,92.7893,92.8813,55400.0
2015-04-29 15:30:00,110.99,111.14,110.99,111.11,51000.0,92.873,92.9985,92.873,92.9734,51000.0
2015-04-29 15:40:00,111.13,111.16,111.01,111.08,85000.0,92.9901,93.0152,92.8897,92.9483,85000.0
2015-04-29 15:50:00,111.08,111.17,111.03,111.05,129800.0,92.9483,93.0236,92.9064,92.9232,129800.0
2015-04-30 09:30:00,110.24,111.23,110.01,111.09,40600.0,92.2454,93.0738,92.0529,92.9566,40600.0
2015-04-30 09:40:00,111.08,111.15,110.55,111.14,35000.0,92.9483,93.0069,92.5048,92.9985,35000.0
2015-04-30 09:50:00,111.03,111.03,110.64,110.86,92600.0,92.9064,92.9064,92.5801,92.7642,92600.0
2015-04-30 10:00:00,110.82,110.98,110.73,110.98,33200.0,92.7307,92.8646,92.6554,92.8646,33200.0
2015-04-30 10:10:00,110.98,111.24,110.92,111.01,89400.0,92.8646,93.0822,92.8144,92.8897,89400.0
2015-04-30 10:20:00,111.09,111.14,110.92,111.04,21000.0,92.9566,92.9985,92.8144,92.9148,21000.0
2015-04-30 10:30:00,111.0,111.11,110.96,111.06,48400.0,92.8813,92.9734,92.8479,92.9315,48400.0
2015-04-30 10:40:00,111.01,111.23,110.97,111.0,25000.0,92.8897,93.0738,92.8562,92.8813,25000.0
2015-04-30 10:50:00,111.03,111.23,110.95,111.17,48800.0,92.9064,93.0738,92.8395,93.0236,48800.0
2015-04-30 11:00:00,111.2,111.58,111.2,111.41,20600.0,93.0487,93.3667,93.0487,93.2244,20600.0
2015-04-30 11:10:00,111.44,111.53,111.31,111.31,8200.0,93.2495,93.3248,93.1407,93.1407,8200.0
2015-04-30 11:20:00,111.3,111.41,111.21,111.24,30200.0,93.1324,93.2244,93.0571,93.0822,30200.0
2015-04-30 11:30:00,111.28,111.39,111.19,111.19,17000.0,93.1156,93.2077,93.0403,93.0403,17000.0
2015-04-30 11:40:00,111.18,111.3,111.17,111.25,8200.0,93.032,93.1324,93.0236,93.0905,8200.0
2015-04-30 11:50:00,111.22,111.23,110.96,111.01,28200.0,93.0654,93.0738,92.8479,92.8897,28200.0
2015-04-30 12:00:00,111.04,111.08,110.95,110.99,27600.0,92.9148,92.9483,92.8395,92.873,27600.0
2015-04-30 12:10:00,110.99,111.19,110.99,111.11,15800.0,92.873,93.0403,92.873,92.9734,15800.0
2015-04-30 12:20:00,111.1,111.1,110.88,111.1,20200.0,92.965,92.965,92.7809,92.965,20200.0
2015-04-30 12:30:00,111.08,111.11,110.97,111.01,13800.0,92.9483,92.9734,92.8562,92.8897,13800.0
2015-04-30 12:40:00,111.01,111.08,110.95,111.02,18600.0,92.8897,92.9483,92.8395,92.8981,18600.0
2015-04-30 12:50:00,111.02,111.09,110.92,111.09,38400.0,92.8981,92.9566,92.8144,92.9566,38400.0
2015-04-30 13:00:00,111.08,111.09,110.92,111.08,18800.0,92.9483,92.9566,92.8144,92.9483,18800.0
2015-04-30 13:10:00,111.02,111.04,110.92,111.03,23600.0,92.8981,92.9148,92.8144,92.9064,23600.0
2015-04-30 13:20:00,110.98,111.0,110.83,110.95,21000.0,92.8646,92.8813,92.7391,92.8395,21000.0
2015-04-30 13:30:00,110.95,111.08,110.91,111.03,23600.0,92.8395,92.9483,92.806,92.9064,23600.0
2015-04-30 13:40:00,111.02,111.17,111.02,111.08,14600.0,92.8981,93.0236,92.8981,92.9483,14600.0
2015-04-30 13:50:00,111.02,111.16,111.01,111.13,15000.0,92.8981,93.0152,92.8897,92.9901,15000.0
2015-04-30 14:00:00,111.05,111.13,110.99,111.08,32800.0,92.9232,92.9901,92.873,92.9483,32800.0
2015-04-30 14:10:00,111.08,111.21,111.05,111.17,13200.0,92.9483,93.0571,92.9232,93.0236,13200.0
2015-04-30 14:20:00,111.17,111.2,110.94,110.98,36200.0,93.0236,93.0487,92.8311,92.8646,36200.0
2015-04-30 14:30:00,110.97,111.05,110.92,110.99,54600.0,92.8562,92.9232,92.8144,92.873,54600.0
2015-04-30 14:40:00,110.99,111.08,110.92,110.99,68000.0,92.873,92.9483,92.8144,92.873,68000.0
2015-04-30 14:50:00,110.99,111.02,110.84,110.87,68800.0,92.873,92.8981,92.7475,92.7726,68800.0
2015-04-30 15:00:00,110.86,110.86,110.5,110.63,129400.0,92.7642,92.7642,92.463,92.5717,129400.0
2015-04-30 15:10:00,110.64,110.79,110.6,110.66,123200.0,92.5801,92.7056,92.5466,92.5968,123200.0
2015-04-30 15:20:00,110.67,110.73,110.52,110.67,45800.0,92.6052,92.6554,92.4797,92.6052,45800.0
2015-04-30 15:30:00,110.67,110.91,110.61,110.77,49800.0,92.6052,92.806,92.555,92.6889,49800.0
2015-04-30 15:40:00,110.75,110.75,110.61,110.71,81800.0,92.6721,92.6721,92.555,92.6387,81800.0
2015-04-30 15:50:00,110.71,110.86,110.64,110.79,164800.0,92.6387,92.7642,92.5801,92.7056,164800.0
2015-05-01 09:30:00,110.86,111.85,110.58,111.79,44000.0,92.7642,93.5926,92.5299,93.5424,44000.0
2015-05-01 09:40:00,111.73,111.96,111.52,111.57,32000.0,93.4922,93.6846,93.3165,93.3583,32000.0
2015-05-01 09:50:00,111.54,111.58,111.16,111.26,36400.0,93.3332,93.3667,93.0152,93.0989,36400.0
2015-05-01 10:00:00,111.28,111.47,111.12,111.44,41000.0,93.1156,93.2746,92.9818,93.2495,41000.0
2015-05-01 10:10:00,111.48,111.71,111.4,111.66,41000.0,93.283,93.4754,93.216,93.4336,41000.0
2015-05-01 10:20:00,111.71,111.72,111.58,111.6,22200.0,93.4754,93.4838,93.3667,93.3834,22200.0
2015-05-01 10:30:00,111.67,111.71,111.57,111.7,26000.0,93.442,93.4754,93.3583,93.4671,26000.0
2015-05-01 10:40:00,111.64,111.64,111.41,111.52,7400.0,93.4169,93.4169,93.2244,93.3165,7400.0
2015-05-01 10:50:00,111.53,111.56,111.36,111.42,24800.0,93.3248,93.3499,93.1826,93.2328,24800.0
2015-05-01 11:00:00,111.42,111.56,111.42,111.47,29600.0,93.2328,93.3499,93.2328,93.2746,29600.0
2015-05-01 11:10:00,111.47,111.59,111.47,111.58,16200.0,93.2746,93.375,93.2746,93.3667,16200.0
2015-05-01 11:20:00,111.57,111.81,111.56,111.81,39800.0,93.3583,93.5591,93.3499,93.5591,39800.0
2015-05-01 11:30:00,111.83,112.0,111.82,111.85,17200.0,93.5759,93.7181,93.5675,93.5926,17200.0
2015-05-01 11:40:00,111.84,111.87,111.58,111.64,12000.0,93.5842,93.6093,93.3667,93.4169,12000.0
2015-05-01 11:50:00,111.61,111.81,111.6,111.77,13200.0,93.3918,93.5591,93.3834,93.5257,13200.0
2015-05-01 12:00:00,111.69,111.7,111.57,111.61,10000.0,93.4587,93.4671,93.3583,93.3918,10000.0
2015-05-01 12:10:00,111.6,111.71,111.6,111.67,8600.0,93.3834,93.4754,93.3834,93.442,8600.0
2015-05-01 12:20:00,111.67,111.84,111.67,111.79,11200.0,93.442,93.5842,93.442,93.5424,11200.0
2015-05-01 12:30:00,111.82,111.91,111.78,111.83,16200.0,93.5675,93.6428,93.534,93.5759,16200.0
2015-05-01 12:40:00,111.82,111.82,111.75,111.78,11400.0,93.5675,93.5675,93.5089,93.534,11400.0
2015-05-01 12:50:00,111.79,111.83,111.74,111.79,13600.0,93.5424,93.5759,93.5005,93.5424,13600.0
2015-05-01 13:00:00,111.79,111.82,111.7,111.75,15600.0,93.5424,93.5675,93.4671,93.5089,15600.0
2015-05-01 13:10:00,111.75,111.97,111.72,111.96,16400.0,93.5089,93.693,93.4838,93.6846,16400.0
2015-05-01 13:20:00,111.96,112.02,111.93,111.98,49400.0,93.6846,93.7348,93.6595,93.7014,49400.0
2015-05-01 13:30:00,111.99,112.2,111.99,112.16,28600.0,93.7097,93.8855,93.7097,93.852,28600.0
2015-05-01 13:40:00,112.17,112.19,112.05,112.19,23800.0,93.8604,93.8771,93.7599,93.8771,23800.0
2015-05-01 13:50:00,112.17,112.39,112.13,112.19,21800.0,93.8604,94.0444,93.8269,93.8771,21800.0
2015-05-01 14:00:00,112.21,112.24,112.17,112.21,35800.0,93.8938,93.9189,93.8604,93.8938,35800.0
2015-05-01 14:10:00,112.19,112.21,112.07,112.16,44000.0,93.8771,93.8938,93.7767,93.852,44000.0
2015-05-01 14:20:00,112.14,112.27,112.08,112.24,21800.0,93.8353,93.944,93.7851,93.9189,21800.0
2015-05-01 14:30:00,112.26,112.26,112.16,112.26,19400.0,93.9357,93.9357,93.852,93.9357,19400.0
2015-05-01 14:40:00,112.24,112.27,112.17,112.26,32400.0,93.9189,93.944,93.8604,93.9357,32400.0
2015-05-01 14:50:00,112.25,112.3,112.24,112.3,39400.0,93.9273,93.9691,93.9189,93.9691,39400.0
2015-05-01 15:00:00,112.28,112.38,112.24,112.36,42800.0,93.9524,94.0361,93.9189,94.0193,42800.0
2015-05-01 15:10:00,112.33,112.41,112.27,112.39,45200.0,93.9942,94.0612,93.944,94.0444,45200.0
2015-05-01 15:20:00,112.37,112.37,112.25,112.27,56200.0,94.0277,94.0277,93.9273,93.944,56200.0
2015-05-01 15:30:00,112.27,112.38,112.25,112.31,45000.0,93.944,94.0361,93.9273,93.9775,45000.0
2015-05-01 15:40:00,112.31,112.39,112.24,112.33,64600.0,93.9775,94.0444,93.9189,93.9942,64600.0
2015-05-01 15:50:00,112.32,112.33,112.22,112.23,70400.0,93.9859,93.9942,93.9022,93.9106,70400.0
2015-05-04 09:30:00,112.44,112.82,112.29,112.52,37000.0,94.0863,94.4043,93.9608,94.1532,37000.0
2015-05-04 09:40:00,112.65,112.89,112.58,112.84,16200.0,94.262,94.4628,94.2034,94.421,16200.0
2015-05-04 09:50:00,112.82,112.9,112.68,112.84,11400.0,94.4043,94.4712,94.2871,94.421,11400.0
2015-05-04 10:00:00,112.86,112.91,112.67,112.88,21600.0,94.4377,94.4796,94.2787,94.4545,21600.0
2015-05-04 10:10:00,112.91,112.92,112.67,112.89,38400.0,94.4796,94.4879,94.2787,94.4628,38400.0
2015-05-04 10:20:00,112.9,112.97,112.86,112.88,20600.0,94.4712,94.5298,94.4377,94.4545,20600.0
2015-05-04 10:30:00,112.91,112.92,112.77,112.81,10200.0,94.4796,94.4879,94.3624,94.3959,10200.0
2015-05-04 10:40:00,112.81,112.85,112.77,112.79,31800.0,94.3959,94.4294,94.3624,94.3792,31800.0
2015-05-04 10:50:00,112.79,112.82,112.55,112.63,8600.0,94.3792,94.4043,94.1783,94.2453,8600.0
2015-05-04 11:00:00,112.63,112.73,112.53,112.67,15800.0,94.2453,94.329,94.1616,94.2787,15800.0
2015-05-04 11:10:00,112.62,112.7,112.55,112.56,8000.0,94.2369,94.3038,94.1783,94.1867,8000.0
2015-05-04 11:20:00,112.59,112.64,112.57,112.61,6200.0,94.2118,94.2536,94.1951,94.2285,6200.0
2015-05-04 11:30:00,112.58,112.72,112.55,112.72,46000.0,94.2034,94.3206,94.1783,94.3206,46000.0
2015-05-04 11:40:00,112.69,112.69,112.61,112.63,5200.0,94.2955,94.2955,94.2285,94.2453,5200.0
2015-05-04 11:50:00,112.64,112.73,112.57,112.69,9600.0,94.2536,94.329,94.1951,94.2955,9600.0
2015-05-04 12:00:00,112.64,112.74,112.64,112.64,7200.0,94.2536,94.3373,94.2536,94.2536,7200.0
2015-05-04 12:10:00,112.65,112.79,112.65,112.79,21600.0,94.262,94.3792,94.262,94.3792,21600.0
2015-05-04 12:20:00,112.66,112.76,112.66,112.76,11600.0,94.2704,94.3541,94.2704,94.3541,11600.0
2015-05-04 12:30:00,112.76,112.92,112.73,112.79,12000.0,94.3541,94.4879,94.329,94.3792,12000.0
2015-05-04 12:40:00,112.78,112.8,112.73,112.75,11800.0,94.3708,94.3875,94.329,94.3457,11800.0
2015-05-04 12:50:00,112.72,112.78,112.7,112.72,16600.0,94.3206,94.3708,94.3038,94.3206,16600.0
2015-05-04 13:00:00,112.72,112.79,112.67,112.7,26400.0,94.3206,94.3792,94.2787,94.3038,26400.0
2015-05-04 13:10:00,112.7,112.75,112.67,112.71,34600.0,94.3038,94.3457,94.2787,94.3122,34600.0
2015-05-04 13:20:00,112.73,112.74,112.64,112.69,13400.0,94.329,94.3373,94.2536,94.2955,13400.0
2015-05-04 13:30:00,112.66,112.69,112.6,112.69,14600.0,94.2704,94.2955,94.2202,94.2955,14600.0
2015-05-04 13:40:00,112.67,112.75,112.67,112.73,9200.0,94.2787,94.3457,94.2787,94.329,9200.0
2015-05-04 13:50:00,112.71,112.76,112.7,112.75,13600.0,94.3122,94.3541,94.3038,94.3457,13600.0
2015-05-04 14:00:00,112.74,112.85,112.67,112.73,15600.0,94.3373,94.4294,94.2787,94.329,15600.0
2015-05-04 14:10:00,112.75,112.82,112.67,112.82,28000.0,94.3457,94.4043,94.2787,94.4043,28000.0
2015-05-04 14:20:00,112.84,112.92,112.79,112.86,14400.0,94.421,94.4879,94.3792,94.4377,14400.0
2015-05-04 14:30:00,112.86,112.94,112.85,112.94,13200.0,94.4377,94.5047,94.4294,94.5047,13200.0
2015-05-04 14:40:00,112.94,113.0,112.81,112.83,22200.0,94.5047,94.5549,94.3959,94.4126,22200.0
2015-05-04 14:50:00,112.82,112.83,112.73,112.83,21600.0,94.4043,94.4126,94.329,94.4126,21600.0
2015-05-04 15:00:00,112.81,112.93,112.74,112.89,18800.0,94.3959,94.4963,94.3373,94.4628,18800.0
2015-05-04 15:10:00,112.89,112.91,112.79,112.91,17400.0,94.4628,94.4796,94.3792,94.4796,17400.0
2015-05-04 15:20:00,112.88,112.95,112.88,112.91,16400.0,94.4545,94.513,94.4545,94.4796,16400.0
2015-05-04 15:30:00,112.86,112.86,112.71,112.74,53800.0,94.4377,94.4377,94.3122,94.3373,53800.0
2015-05-04 15:40:00,112.74,112.76,112.53,112.53,28400.0,94.3373,94.3541,94.1616,94.1616,28400.0
2015-05-04 15:50:00,112.53,112.58,112.5,112.53,61400.0,94.1616,94.2034,94.1365,94.1616,61400.0
2015-05-05 09:30:00,113.25,113.49,112.51,112.86,62400.0,94.7641,94.9649,94.1449,94.4377,62400.0
2015-05-05 09:40:00,112.86,112.89,112.54,112.56,78200.0,94.4377,94.4628,94.17,94.1867,78200.0
2015-05-05 09:50:00,112.55,112.55,112.23,112.23,12600.0,94.1783,94.1783,93.9106,93.9106,12600.0
2015-05-05 10:00:00,112.23,112.46,112.11,112.39,37800.0,93.9106,94.103,93.8102,94.0444,37800.0
2015-05-05 10:10:00,112.32,112.35,112.1,112.11,73200.0,93.9859,94.011,93.8018,93.8102,73200.0
2015-05-05 10:20:00,112.12,112.44,112.08,112.32,65800.0,93.8185,94.0863,93.7851,93.9859,65800.0
2015-05-05 10:30:00,112.32,112.32,112.08,112.08,15600.0,93.9859,93.9859,93.7851,93.7851,15600.0
2015-05-05 10:40:00,112.07,112.17,111.99,112.15,14000.0,93.7767,93.8604,93.7097,93.8436,14000.0
2015-05-05 10:50:00,112.16,112.17,111.91,111.91,22200.0,93.852,93.8604,93.6428,93.6428,22200.0
2015-05-05 11:00:00,111.9,111.9,111.42,111.42,29400.0,93.6344,93.6344,93.2328,93.2328,29400.0
2015-05-05 11:10:00,111.46,111.5,111.25,111.25,16400.0,93.2663,93.2997,93.0905,93.0905,16400.0
2015-05-05 11:20:00,111.24,111.24,111.07,111.09,17200.0,93.0822,93.0822,92.9399,92.9566,17200.0
2015-05-05 11:30:00,111.04,111.21,111.01,111.16,22000.0,92.9148,93.0571,92.8897,93.0152,22000.0
2015-05-05 11:40:00,111.16,111.5,111.16,111.48,21200.0,93.0152,93.2997,93.0152,93.283,21200.0
2015-05-05 11:50:00,111.47,111.79,111.44,111.79,20000.0,93.2746,93.5424,93.2495,93.5424,20000.0
2015-05-05 12:00:00,111.75,111.77,111.61,111.77,21200.0,93.5089,93.5257,93.3918,93.5257,21200.0
2015-05-05 12:10:00,111.79,111.89,111.79,111.84,12000.0,93.5424,93.6261,93.5424,93.5842,12000.0
2015-05-05 12:20:00,111.85,111.85,111.67,111.71,7400.0,93.5926,93.5926,93.442,93.4754,7400.0
2015-05-05 12:30:00,111.73,111.73,111.56,111.56,15200.0,93.4922,93.4922,93.3499,93.3499,15200.0
2015-05-05 12:40:00,111.54,111.57,111.47,111.55,10400.0,93.3332,93.3583,93.2746,93.3416,10400.0
2015-05-05 12:50:00,111.56,111.6,111.44,111.46,7800.0,93.3499,93.3834,93.2495,93.2663,7800.0
2015-05-05 13:00:00,111.46,111.49,111.32,111.32,9600.0,93.2663,93.2914,93.1491,93.1491,9600.0
2015-05-05 13:10:00,111.3,111.33,111.14,111.17,11200.0,93.1324,93.1575,92.9985,93.0236,11200.0
2015-05-05 13:20:00,111.14,111.32,111.05,111.31,13400.0,92.9985,93.1491,92.9232,93.1407,13400.0
2015-05-05 13:30:00,111.31,111.36,111.25,111.36,13600.0,93.1407,93.1826,93.0905,93.1826,13600.0
2015-05-05 13:40:00,111.38,111.42,111.25,111.26,18000.0,93.1993,93.2328,93.0905,93.0989,18000.0
2015-05-05 13:50:00,111.23,111.31,111.08,111.14,23000.0,93.0738,93.1407,92.9483,92.9985,23000.0
2015-05-05 14:00:00,111.12,111.13,110.97,111.11,17400.0,92.9818,92.9901,92.8562,92.9734,17400.0
2015-05-05 14:10:00,111.11,111.2,111.08,111.19,16400.0,92.9734,93.0487,92.9483,93.0403,16400.0
2015-05-05 14:20:00,111.17,111.23,110.99,110.99,18800.0,93.0236,93.0738,92.873,92.873,18800.0
2015-05-05 14:30:00,111.0,111.11,110.91,111.02,23800.0,92.8813,92.9734,92.806,92.8981,23800.0
2015-05-05 14:40:00,110.99,111.02,110.85,110.85,30000.0,92.873,92.8981,92.7558,92.7558,30000.0
2015-05-05 14:50:00,110.83,110.92,110.79,110.83,28200.0,92.7391,92.8144,92.7056,92.7391,28200.0
2015-05-05 15:00:00,110.81,110.89,110.75,110.75,24800.0,92.7224,92.7893,92.6721,92.6721,24800.0
2015-05-05 15:10:00,110.73,110.98,110.71,110.85,26800.0,92.6554,92.8646,92.6387,92.7558,26800.0
2015-05-05 15:20:00,110.86,111.0,110.8,110.99,38000.0,92.7642,92.8813,92.714,92.873,38000.0
2015-05-05 15:30:00,110.99,111.14,110.96,111.06,39200.0,92.873,92.9985,92.8479,92.9315,39200.0
2015-05-05 15:40:00,111.08,111.08,110.83,110.89,41400.0,92.9483,92.9483,92.7391,92.7893,41400.0
2015-05-05 15:50:00,110.86,110.89,110.76,110.8,64800.0,92.7642,92.7893,92.6805,92.714,64800.0
2015-05-06 09:30:00,111.33,111.4,110.5,110.66,20600.0,93.1575,93.216,92.463,92.5968,20600.0
2015-05-06 09:40:00,110.66,110.79,110.44,110.67,49400.0,92.5968,92.7056,92.4127,92.6052,49400.0
2015-05-06 09:50:00,110.82,110.89,110.33,110.62,72400.0,92.7307,92.7893,92.3207,92.5634,72400.0
2015-05-06 10:00:00,110.67,111.11,110.63,110.63,22000.0,92.6052,92.9734,92.5717,92.5717,22000.0
2015-05-06 10:10:00,110.64,110.92,110.54,110.89,32000.0,92.5801,92.8144,92.4964,92.7893,32000.0
2015-05-06 10:20:00,111.0,111.16,110.92,111.16,20400.0,92.8813,93.0152,92.8144,93.0152,20400.0
2015-05-06 10:30:00,111.16,111.22,111.02,111.17,24000.0,93.0152,93.0654,92.8981,93.0236,24000.0
2015-05-06 10:40:00,111.19,111.28,111.1,111.24,101000.0,93.0403,93.1156,92.965,93.0822,101000.0
2015-05-06 10:50:00,111.24,111.24,111.13,111.2,19800.0,93.0822,93.0822,92.9901,93.0487,19800.0
2015-05-06 11:00:00,111.22,111.24,111.01,111.01,14800.0,93.0654,93.0822,92.8897,92.8897,14800.0
2015-05-06 11:10:00,111.0,111.0,110.75,110.86,20800.0,92.8813,92.8813,92.6721,92.7642,20800.0
2015-05-06 11:20:00,110.85,111.07,110.78,110.93,17000.0,92.7558,92.9399,92.6973,92.8228,17000.0
2015-05-06 11:30:00,110.98,111.12,110.87,110.97,12400.0,92.8646,92.9818,92.7726,92.8562,12400.0
2015-05-06 11:40:00,110.97,111.23,110.97,111.16,9800.0,92.8562,93.0738,92.8562,93.0152,9800.0
2015-05-06 11:50:00,111.14,111.16,111.02,111.11,17200.0,92.9985,93.0152,92.8981,92.9734,17200.0
2015-05-06 12:00:00,111.08,111.08,110.89,110.89,9800.0,92.9483,92.9483,92.7893,92.7893,9800.0
2015-05-06 12:10:00,110.92,111.0,110.86,110.91,28400.0,92.8144,92.8813,92.7642,92.806,28400.0
2015-05-06 12:20:00,110.93,111.0,110.88,110.89,11600.0,92.8228,92.8813,92.7809,92.7893,11600.0
2015-05-06 12:30:00,110.9,111.01,110.89,110.99,8000.0,92.7977,92.8897,92.7893,92.873,8000.0
2015-05-06 12:40:00,111.01,111.05,110.98,111.02,12800.0,92.8897,92.9232,92.8646,92.8981,12800.0
2015-05-06 12:50:00,111.0,111.0,110.72,110.86,27600.0,92.8813,92.8813,92.647,92.7642,27600.0
2015-05-06 13:00:00,110.86,110.86,110.75,110.79,7200.0,92.7642,92.7642,92.6721,92.7056,7200.0
2015-05-06 13:10:00,110.79,110.92,110.79,110.92,14000.0,92.7056,92.8144,92.7056,92.8144,14000.0
2015-05-06 13:20:00,110.91,110.96,110.77,110.83,9400.0,92.806,92.8479,92.6889,92.7391,9400.0
2015-05-06 13:30:00,110.82,110.84,110.61,110.83,17000.0,92.7307,92.7475,92.555,92.7391,17000.0
2015-05-06 13:40:00,110.88,110.89,110.71,110.83,14600.0,92.7809,92.7893,92.6387,92.7391,14600.0
2015-05-06 13:50:00,110.78,110.8,110.6,110.63,36000.0,92.6973,92.714,92.5466,92.5717,36000.0
2015-05-06 14:00:00,110.64,110.78,110.63,110.74,18000.0,92.5801,92.6973,92.5717,92.6638,18000.0
2015-05-06 14:10:00,110.74,110.81,110.64,110.79,15000.0,92.6638,92.7224,92.5801,92.7056,15000.0
2015-05-06 14:20:00,110.8,110.8,110.63,110.79,24400.0,92.714,92.714,92.5717,92.7056,24400.0
2015-05-06 14:30:00,110.76,110.79,110.49,110.52,21200.0,92.6805,92.7056,92.4546,92.4797,21200.0
2015-05-06 14:40:00,110.51,110.51,110.33,110.42,22600.0,92.4713,92.4713,92.3207,92.396,22600.0
2015-05-06 14:50:00,110.44,110.66,110.44,110.66,23400.0,92.4127,92.5968,92.4127,92.5968,23400.0
2015-05-06 15:00:00,110.64,110.73,110.61,110.72,26800.0,92.5801,92.6554,92.555,92.647,26800.0
2015-05-06 15:10:00,110.73,110.74,110.62,110.69,38800.0,92.6554,92.6638,92.5634,92.6219,38800.0
2015-05-06 15:20:00,110.67,110.89,110.65,110.86,20400.0,92.6052,92.7893,92.5885,92.7642,20400.0
2015-05-06 15:30:00,110.88,110.89,110.67,110.79,49400.0,92.7809,92.7893,92.6052,92.7056,49400.0
2015-05-06 15:40:00,110.78,110.88,110.7,110.86,46000.0,92.6973,92.7809,92.6303,92.7642,46000.0
2015-05-06 15:50:00,110.84,111.06,110.82,111.04,73800.0,92.7475,92.9315,92.7307,92.9148,73800.0
2015-05-07 09:30:00,110.75,111.02,110.34,110.63,42000.0,92.9688,93.1955,92.6246,92.8681,42000.0
2015-05-07 09:40:00,110.67,111.14,110.61,110.86,47200.0,92.9017,93.2962,92.8513,93.0612,47200.0
2015-05-07 09:50:00,110.88,110.92,110.55,110.78,45200.0,93.0779,93.1115,92.8009,92.994,45200.0
2015-05-07 10:00:00,110.75,111.22,110.73,111.04,22000.0,92.9688,93.3634,92.952,93.2123,22000.0
2015-05-07 10:10:00,111.08,111.14,111.0,111.14,38600.0,93.2458,93.2962,93.1787,93.2962,38600.0
2015-05-07 10:20:00,111.12,111.25,111.06,111.16,36200.0,93.2794,93.3885,93.229,93.313,36200.0
2015-05-07 10:30:00,111.13,111.35,111.12,111.33,40200.0,93.2878,93.4725,93.2794,93.4557,40200.0
2015-05-07 10:40:00,111.4,111.82,111.36,111.81,26600.0,93.5145,93.867,93.4809,93.8586,26600.0
2015-05-07 10:50:00,111.77,112.01,111.76,111.86,61400.0,93.8251,94.0265,93.8167,93.9006,61400.0
2015-05-07 11:00:00,111.86,111.88,111.77,111.86,29600.0,93.9006,93.9174,93.8251,93.9006,29600.0
2015-05-07 11:10:00,111.87,111.98,111.83,111.86,44400.0,93.909,94.0013,93.8754,93.9006,44400.0
2015-05-07 11:20:00,111.86,111.92,111.73,111.75,12000.0,93.9006,93.951,93.7915,93.8083,12000.0
2015-05-07 11:30:00,111.73,111.79,111.67,111.78,37800.0,93.7915,93.8418,93.7411,93.8334,37800.0
2015-05-07 11:40:00,111.8,112.05,111.75,112.04,31400.0,93.8502,94.0601,93.8083,94.0517,31400.0
2015-05-07 11:50:00,112.05,112.1,111.81,111.92,23000.0,94.0601,94.1021,93.8586,93.951,23000.0
2015-05-07 12:00:00,111.88,111.95,111.79,111.83,15200.0,93.9174,93.9762,93.8418,93.8754,15200.0
2015-05-07 12:10:00,111.83,112.1,111.82,112.1,22600.0,93.8754,94.1021,93.867,94.1021,22600.0
2015-05-07 12:20:00,112.12,112.35,112.08,112.35,36800.0,94.1189,94.3119,94.0853,94.3119,36800.0
2015-05-07 12:30:00,112.35,112.44,112.23,112.34,38400.0,94.3119,94.3875,94.2112,94.3035,38400.0
2015-05-07 12:40:00,112.34,112.42,112.33,112.41,43600.0,94.3035,94.3707,94.2951,94.3623,43600.0
2015-05-07 12:50:00,112.43,112.53,112.41,112.51,51800.0,94.3791,94.463,94.3623,94.4462,51800.0
2015-05-07 13:00:00,112.51,112.61,112.39,112.41,24000.0,94.4462,94.5302,94.3455,94.3623,24000.0
2015-05-07 13:10:00,112.41,112.41,112.17,112.32,37200.0,94.3623,94.3623,94.1608,94.2868,37200.0
2015-05-07 13:20:00,112.34,112.49,112.28,112.45,88200.0,94.3035,94.4295,94.2532,94.3959,88200.0
2015-05-07 13:30:00,112.43,112.5,112.4,112.47,91800.0,94.3791,94.4379,94.3539,94.4127,91800.0
2015-05-07 13:40:00,112.47,112.71,112.44,112.66,38200.0,94.4127,94.6141,94.3875,94.5722,38200.0
2015-05-07 13:50:00,112.69,112.76,112.58,112.58,37200.0,94.5973,94.6561,94.505,94.505,37200.0
2015-05-07 14:00:00,112.58,112.67,112.47,112.49,34400.0,94.505,94.5806,94.4127,94.4295,34400.0
2015-05-07 14:10:00,112.49,112.58,112.48,112.55,37000.0,94.4295,94.505,94.4211,94.4798,37000.0
2015-05-07 14:20:00,112.54,112.6,112.54,112.54,58400.0,94.4714,94.5218,94.4714,94.4714,58400.0
2015-05-07 14:30:00,112.54,112.6,112.46,112.47,23000.0,94.4714,94.5218,94.4043,94.4127,23000.0
2015-05-07 14:40:00,112.47,112.57,112.46,112.47,29800.0,94.4127,94.4966,94.4043,94.4127,29800.0
2015-05-07 14:50:00,112.48,112.56,112.46,112.55,24400.0,94.4211,94.4882,94.4043,94.4798,24400.0
2015-05-07 15:00:00,112.54,112.7,112.5,112.67,48200.0,94.4714,94.6057,94.4379,94.5806,48200.0
2015-05-07 15:10:00,112.69,112.88,112.66,112.72,68600.0,94.5973,94.7568,94.5722,94.6225,68600.0
2015-05-07 15:20:00,112.69,112.76,112.56,112.61,36600.0,94.5973,94.6561,94.4882,94.5302,36600.0
2015-05-07 15:30:00,112.6,112.71,112.58,112.63,42000.0,94.5218,94.6141,94.505,94.547,42000.0
2015-05-07 15:40:00,112.67,112.67,112.35,112.48,73800.0,94.5806,94.5806,94.3119,94.4211,73800.0
2015-05-07 15:50:00,112.51,112.56,112.41,112.46,171400.0,94.4462,94.4882,94.3623,94.4043,171400.0
2015-05-08 09:30:00,113.89,114.1,113.4,114.1,35800.0,95.6047,95.781,95.1934,95.781,35800.0
2015-05-08 09:40:00,113.92,114.5,113.75,114.27,55800.0,95.6299,96.1167,95.4872,95.9237,55800.0
2015-05-08 09:50:00,114.21,114.42,114.03,114.13,51000.0,95.8733,96.0496,95.7222,95.8062,51000.0
2015-05-08 10:00:00,114.13,114.61,114.09,114.54,69800.0,95.8062,96.2091,95.7726,96.1503,69800.0
2015-05-08 10:10:00,114.54,114.64,114.42,114.46,15800.0,96.1503,96.2343,96.0496,96.0832,15800.0
2015-05-08 10:20:00,114.51,114.54,114.26,114.26,31200.0,96.1251,96.1503,95.9153,95.9153,31200.0
2015-05-08 10:30:00,114.25,114.33,114.25,114.25,43000.0,95.9069,95.974,95.9069,95.9069,43000.0
2015-05-08 10:40:00,114.28,114.4,114.27,114.37,29000.0,95.9321,96.0328,95.9237,96.0076,29000.0
2015-05-08 10:50:00,114.39,114.71,114.39,114.71,25400.0,96.0244,96.293,96.0244,96.293,25400.0
2015-05-08 11:00:00,114.7,114.95,114.69,114.92,29800.0,96.2846,96.4945,96.2762,96.4693,29800.0
2015-05-08 11:10:00,114.92,115.0,114.91,114.95,18600.0,96.4693,96.5365,96.4609,96.4945,18600.0
2015-05-08 11:20:00,114.92,115.0,114.89,114.92,59600.0,96.4693,96.5365,96.4441,96.4693,59600.0
2015-05-08 11:30:00,114.92,114.95,114.76,114.76,20400.0,96.4693,96.4945,96.335,96.335,20400.0
2015-05-08 11:40:00,114.79,114.95,114.73,114.95,21600.0,96.3602,96.4945,96.3098,96.4945,21600.0
2015-05-08 11:50:00,114.91,115.12,114.9,115.12,83400.0,96.4609,96.6372,96.4525,96.6372,83400.0
2015-05-08 12:00:00,115.08,115.26,115.02,115.02,29200.0,96.6036,96.7547,96.5533,96.5533,29200.0
2015-05-08 12:10:00,115.06,115.06,114.88,114.89,22400.0,96.5868,96.5868,96.4357,96.4441,22400.0
2015-05-08 12:20:00,114.89,114.92,114.69,114.89,15800.0,96.4441,96.4693,96.2762,96.4441,15800.0
2015-05-08 12:30:00,114.92,114.92,114.7,114.72,10800.0,96.4693,96.4693,96.2846,96.3014,10800.0
2015-05-08 12:40:00,114.75,114.77,114.64,114.71,17000.0,96.3266,96.3434,96.2343,96.293,17000.0
2015-05-08 12:50:00,114.74,114.75,114.58,114.64,10400.0,96.3182,96.3266,96.1839,96.2343,10400.0
2015-05-08 13:00:00,114.65,114.7,114.49,114.55,8200.0,96.2427,96.2846,96.1084,96.1587,8200.0
2015-05-08 13:10:00,114.55,114.57,114.48,114.5,14000.0,96.1587,96.1755,96.1,96.1167,14000.0
2015-05-08 13:20:00,114.47,114.66,114.47,114.66,38000.0,96.0916,96.2511,96.0916,96.2511,38000.0
2015-05-08 13:30:00,114.64,114.65,114.52,114.54,13600.0,96.2343,96.2427,96.1335,96.1503,13600.0
2015-05-08 13:40:00,114.58,114.58,114.51,114.56,10000.0,96.1839,96.1839,96.1251,96.1671,10000.0
2015-05-08 13:50:00,114.56,114.62,114.46,114.46,25800.0,96.1671,96.2175,96.0832,96.0832,25800.0
2015-05-08 14:00:00,114.47,114.54,114.42,114.42,20200.0,96.0916,96.1503,96.0496,96.0496,20200.0
2015-05-08 14:10:00,114.42,114.62,114.42,114.58,25200.0,96.0496,96.2175,96.0496,96.1839,25200.0
2015-05-08 14:20:00,114.59,114.66,114.56,114.63,35000.0,96.1923,96.2511,96.1671,96.2259,35000.0
2015-05-08 14:30:00,114.61,114.64,114.53,114.61,29800.0,96.2091,96.2343,96.1419,96.2091,29800.0
2015-05-08 14:40:00,114.63,114.63,114.48,114.48,21800.0,96.2259,96.2259,96.1,96.1,21800.0
2015-05-08 14:50:00,114.46,114.53,114.43,114.53,22600.0,96.0832,96.1419,96.058,96.1419,22600.0
2015-05-08 15:00:00,114.53,114.78,114.53,114.76,21800.0,96.1419,96.3518,96.1419,96.335,21800.0
2015-05-08 15:10:00,114.77,114.77,114.63,114.63,25400.0,96.3434,96.3434,96.2259,96.2259,25400.0
2015-05-08 15:20:00,114.63,114.81,114.63,114.66,35400.0,96.2259,96.377,96.2259,96.2511,35400.0
2015-05-08 15:30:00,114.64,114.66,114.47,114.48,36200.0,96.2343,96.2511,96.0916,96.1,36200.0
2015-05-08 15:40:00,114.49,114.69,114.49,114.61,48000.0,96.1084,96.2762,96.1084,96.2091,48000.0
2015-05-08 15:50:00,114.61,114.63,114.5,114.52,72600.0,96.2091,96.2259,96.1167,96.1335,72600.0
2015-05-11 09:30:00,114.27,114.44,114.13,114.22,37200.0,95.9237,96.0664,95.8062,95.8817,37200.0
2015-05-11 09:40:00,114.36,114.68,114.29,114.53,23000.0,95.9992,96.2678,95.9405,96.1419,23000.0
2015-05-11 09:50:00,114.47,114.63,114.44,114.63,31600.0,96.0916,96.2259,96.0664,96.2259,31600.0
2015-05-11 10:00:00,114.6,114.92,114.55,114.89,40200.0,96.2007,96.4693,96.1587,96.4441,40200.0
2015-05-11 10:10:00,114.89,115.02,114.85,114.98,34400.0,96.4441,96.5533,96.4106,96.5197,34400.0
2015-05-11 10:20:00,114.98,115.09,114.85,114.86,25200.0,96.5197,96.612,96.4106,96.4189,25200.0
2015-05-11 10:30:00,114.82,114.82,114.47,114.55,17400.0,96.3854,96.3854,96.0916,96.1587,17400.0
2015-05-11 10:40:00,114.58,114.68,114.56,114.61,33600.0,96.1839,96.2678,96.1671,96.2091,33600.0
2015-05-11 10:50:00,114.6,114.67,114.53,114.58,34200.0,96.2007,96.2595,96.1419,96.1839,34200.0
2015-05-11 11:00:00,114.53,114.56,114.36,114.41,47200.0,96.1419,96.1671,95.9992,96.0412,47200.0
2015-05-11 11:10:00,114.44,114.55,114.4,114.4,11000.0,96.0664,96.1587,96.0328,96.0328,11000.0
2015-05-11 11:20:00,114.41,114.41,114.25,114.32,22000.0,96.0412,96.0412,95.9069,95.9656,22000.0
2015-05-11 11:30:00,114.32,114.32,114.2,114.28,16600.0,95.9656,95.9656,95.8649,95.9321,16600.0
2015-05-11 11:40:00,114.26,114.29,114.21,114.23,22200.0,95.9153,95.9405,95.8733,95.8901,22200.0
2015-05-11 11:50:00,114.22,114.24,114.12,114.13,20800.0,95.8817,95.8985,95.7978,95.8062,20800.0
2015-05-11 12:00:00,114.14,114.19,113.92,113.94,13600.0,95.8145,95.8565,95.6299,95.6467,13600.0
2015-05-11 12:10:00,113.9,113.94,113.77,113.8,16600.0,95.6131,95.6467,95.5039,95.5291,16600.0
2015-05-11 12:20:00,113.82,113.86,113.79,113.86,9400.0,95.5459,95.5795,95.5207,95.5795,9400.0
2015-05-11 12:30:00,113.86,113.95,113.83,113.92,9400.0,95.5795,95.655,95.5543,95.6299,9400.0
2015-05-11 12:40:00,113.89,113.89,113.82,113.84,8000.0,95.6047,95.6047,95.5459,95.5627,8000.0
2015-05-11 12:50:00,113.86,113.92,113.86,113.87,7200.0,95.5795,95.6299,95.5795,95.5879,7200.0
2015-05-11 13:00:00,113.86,113.98,113.83,113.86,46400.0,95.5795,95.6802,95.5543,95.5795,46400.0
2015-05-11 13:10:00,113.86,114.42,113.83,114.36,159200.0,95.5795,96.0496,95.5543,95.9992,159200.0
2015-05-11 13:20:00,114.36,114.49,114.33,114.41,36400.0,95.9992,96.1084,95.974,96.0412,36400.0
2015-05-11 13:30:00,114.45,114.49,114.32,114.41,19800.0,96.0748,96.1084,95.9656,96.0412,19800.0
2015-05-11 13:40:00,114.44,114.6,114.44,114.54,51400.0,96.0664,96.2007,96.0664,96.1503,51400.0
2015-05-11 13:50:00,114.54,114.57,114.21,114.21,116000.0,96.1503,96.1755,95.8733,95.8733,116000.0
2015-05-11 14:00:00,114.25,114.26,114.01,114.03,71400.0,95.9069,95.9153,95.7054,95.7222,71400.0
2015-05-11 14:10:00,114.05,114.11,113.82,113.88,18800.0,95.739,95.7894,95.5459,95.5963,18800.0
2015-05-11 14:20:00,113.83,114.01,113.81,114.0,37800.0,95.5543,95.7054,95.5375,95.697,37800.0
2015-05-11 14:30:00,114.0,114.0,113.83,113.83,19000.0,95.697,95.697,95.5543,95.5543,19000.0
2015-05-11 14:40:00,113.84,113.98,113.84,113.92,20200.0,95.5627,95.6802,95.5627,95.6299,20200.0
2015-05-11 14:50:00,113.92,113.92,113.72,113.73,19600.0,95.6299,95.6299,95.462,95.4704,19600.0
2015-05-11 15:00:00,113.73,113.74,113.64,113.7,19400.0,95.4704,95.4788,95.3948,95.4452,19400.0
2015-05-11 15:10:00,113.69,113.84,113.67,113.83,29200.0,95.4368,95.5627,95.42,95.5543,29200.0
2015-05-11 15:20:00,113.83,113.87,113.75,113.83,24400.0,95.5543,95.5879,95.4872,95.5543,24400.0
2015-05-11 15:30:00,113.86,113.87,113.61,113.7,37600.0,95.5795,95.5879,95.3696,95.4452,37600.0
2015-05-11 15:40:00,113.71,113.75,113.62,113.7,40800.0,95.4536,95.4872,95.378,95.4452,40800.0
2015-05-11 15:50:00,113.71,113.78,113.65,113.67,74400.0,95.4536,95.5123,95.4032,95.42,74400.0
2015-05-12 09:30:00,113.26,113.66,112.73,112.86,33800.0,95.0758,95.4116,94.6309,94.7401,33800.0
2015-05-12 09:40:00,112.82,112.82,112.22,112.39,29000.0,94.7065,94.7065,94.2028,94.3455,29000.0
2015-05-12 09:50:00,112.39,112.86,112.33,112.42,23800.0,94.3455,94.7401,94.2951,94.3707,23800.0
2015-05-12 10:00:00,112.3,112.52,112.21,112.49,20000.0,94.27,94.4546,94.1944,94.4295,20000.0
2015-05-12 10:10:00,112.61,112.64,112.38,112.41,13000.0,94.5302,94.5554,94.3371,94.3623,13000.0
2015-05-12 10:20:00,112.5,112.56,112.4,112.4,8000.0,94.4379,94.4882,94.3539,94.3539,8000.0
2015-05-12 10:30:00,112.45,112.69,112.42,112.68,48800.0,94.3959,94.5973,94.3707,94.589,48800.0
2015-05-12 10:40:00,112.73,112.95,112.71,112.85,15200.0,94.6309,94.8156,94.6141,94.7317,15200.0
2015-05-12 10:50:00,112.82,112.9,112.74,112.77,10400.0,94.7065,94.7736,94.6393,94.6645,10400.0
2015-05-12 11:00:00,112.78,113.05,112.76,112.9,14600.0,94.6729,94.8995,94.6561,94.7736,14600.0
2015-05-12 11:10:00,112.9,112.9,112.71,112.88,14000.0,94.7736,94.7736,94.6141,94.7568,14000.0
2015-05-12 11:20:00,112.9,112.98,112.81,112.81,8000.0,94.7736,94.8408,94.6981,94.6981,8000.0
2015-05-12 11:30:00,112.81,112.88,112.8,112.82,4600.0,94.6981,94.7568,94.6897,94.7065,4600.0
2015-05-12 11:40:00,112.78,112.92,112.73,112.86,19800.0,94.6729,94.7904,94.6309,94.7401,19800.0
2015-05-12 11:50:00,112.85,112.92,112.75,112.75,7800.0,94.7317,94.7904,94.6477,94.6477,7800.0
2015-05-12 12:00:00,112.78,112.8,112.67,112.67,6800.0,94.6729,94.6897,94.5806,94.5806,6800.0
2015-05-12 12:10:00,112.6,112.7,112.57,112.67,4800.0,94.5218,94.6057,94.4966,94.5806,4800.0
2015-05-12 12:20:00,112.67,112.67,112.52,112.52,9800.0,94.5806,94.5806,94.4546,94.4546,9800.0
2015-05-12 12:30:00,112.51,112.68,112.48,112.66,4800.0,94.4462,94.589,94.4211,94.5722,4800.0
2015-05-12 12:40:00,112.66,112.77,112.62,112.68,10400.0,94.5722,94.6645,94.5386,94.589,10400.0
2015-05-12 12:50:00,112.66,112.83,112.66,112.7,5200.0,94.5722,94.7149,94.5722,94.6057,5200.0
2015-05-12 13:00:00,112.77,112.88,112.67,112.88,15600.0,94.6645,94.7568,94.5806,94.7568,15600.0
2015-05-12 13:10:00,112.87,112.88,112.77,112.8,51000.0,94.7484,94.7568,94.6645,94.6897,51000.0
2015-05-12 13:20:00,112.83,112.94,112.79,112.83,10800.0,94.7149,94.8072,94.6813,94.7149,10800.0
2015-05-12 13:30:00,112.83,112.83,112.67,112.74,7200.0,94.7149,94.7149,94.5806,94.6393,7200.0
2015-05-12 13:40:00,112.74,112.82,112.67,112.73,20200.0,94.6393,94.7065,94.5806,94.6309,20200.0
2015-05-12 13:50:00,112.73,112.79,112.67,112.73,6400.0,94.6309,94.6813,94.5806,94.6309,6400.0
2015-05-12 14:00:00,112.71,112.74,112.65,112.74,10200.0,94.6141,94.6393,94.5638,94.6393,10200.0
2015-05-12 14:10:00,112.76,112.8,112.6,112.63,8400.0,94.6561,94.6897,94.5218,94.547,8400.0
2015-05-12 14:20:00,112.61,112.87,112.61,112.85,16400.0,94.5302,94.7484,94.5302,94.7317,16400.0
2015-05-12 14:30:00,112.88,112.94,112.78,112.9,27400.0,94.7568,94.8072,94.6729,94.7736,27400.0
2015-05-12 14:40:00,112.84,112.95,112.81,112.88,22400.0,94.7233,94.8156,94.6981,94.7568,22400.0
2015-05-12 14:50:00,112.85,112.88,112.6,112.63,12800.0,94.7317,94.7568,94.5218,94.547,12800.0
2015-05-12 15:00:00,112.63,112.73,112.6,112.69,18800.0,94.547,94.6309,94.5218,94.5973,18800.0
2015-05-12 15:10:00,112.71,112.74,112.55,112.59,23800.0,94.6141,94.6393,94.4798,94.5134,23800.0
2015-05-12 15:20:00,112.59,112.71,112.48,112.54,24400.0,94.5134,94.6141,94.4211,94.4714,24400.0
2015-05-12 15:30:00,112.54,112.63,112.46,112.53,47000.0,94.4714,94.547,94.4043,94.463,47000.0
2015-05-12 15:40:00,112.49,112.54,112.42,112.5,56400.0,94.4295,94.4714,94.3707,94.4379,56400.0
2015-05-12 15:50:00,112.5,112.5,112.23,112.25,152400.0,94.4379,94.4379,94.2112,94.228,152400.0
2015-05-13 09:30:00,112.26,112.49,112.26,112.49,11200.0,94.2364,94.4295,94.2364,94.4295,11200.0
2015-05-13 09:40:00,112.49,112.51,112.33,112.47,18800.0,94.4295,94.4462,94.2951,94.4127,18800.0
2015-05-13 09:50:00,112.48,112.53,112.25,112.25,31000.0,94.4211,94.463,94.228,94.228,31000.0
2015-05-13 10:00:00,112.26,112.28,112.07,112.24,14800.0,94.2364,94.2532,94.0769,94.2196,14800.0
2015-05-13 10:10:00,112.24,112.48,112.24,112.25,11200.0,94.2196,94.4211,94.2196,94.228,11200.0
2015-05-13 10:20:00,112.29,112.33,112.17,112.19,15800.0,94.2616,94.2951,94.1608,94.1776,15800.0
2015-05-13 10:30:00,112.19,112.19,111.79,111.79,16600.0,94.1776,94.1776,93.8418,93.8418,16600.0
2015-05-13 10:40:00,111.79,111.88,111.6,111.66,26400.0,93.8418,93.9174,93.6823,93.7327,26400.0
2015-05-13 10:50:00,111.6,111.7,111.46,111.46,20400.0,93.6823,93.7663,93.5648,93.5648,20400.0
2015-05-13 11:00:00,111.44,111.47,111.25,111.31,32000.0,93.548,93.5732,93.3885,93.4389,32000.0
2015-05-13 11:10:00,111.36,111.56,111.29,111.47,96800.0,93.4809,93.6488,93.4221,93.5732,96800.0
2015-05-13 11:20:00,111.49,111.83,111.38,111.83,42600.0,93.59,93.8754,93.4977,93.8754,42600.0
2015-05-13 11:30:00,111.78,112.0,111.73,111.98,29600.0,93.8334,94.0181,93.7915,94.0013,29600.0
2015-05-13 11:40:00,112.01,112.15,111.93,112.06,31400.0,94.0265,94.144,93.9594,94.0685,31400.0
2015-05-13 11:50:00,112.0,112.19,111.95,112.19,22400.0,94.0181,94.1776,93.9762,94.1776,22400.0
2015-05-13 12:00:00,112.18,112.36,112.18,112.24,14000.0,94.1692,94.3203,94.1692,94.2196,14000.0
2015-05-13 12:10:00,112.19,112.23,112.11,112.18,37400.0,94.1776,94.2112,94.1105,94.1692,37400.0
2015-05-13 12:20:00,112.19,112.23,112.02,112.15,25800.0,94.1776,94.2112,94.0349,94.144,25800.0
2015-05-13 12:30:00,112.14,112.4,112.11,112.36,20000.0,94.1356,94.3539,94.1105,94.3203,20000.0
2015-05-13 12:40:00,112.38,112.42,112.3,112.41,19200.0,94.3371,94.3707,94.27,94.3623,19200.0
2015-05-13 12:50:00,112.41,112.41,112.24,112.25,11800.0,94.3623,94.3623,94.2196,94.228,11800.0
2015-05-13 13:00:00,112.3,112.45,112.3,112.45,31600.0,94.27,94.3959,94.27,94.3959,31600.0
2015-05-13 13:10:00,112.44,112.48,112.33,112.46,26200.0,94.3875,94.4211,94.2951,94.4043,26200.0
2015-05-13 13:20:00,112.42,112.64,112.42,112.64,25000.0,94.3707,94.5554,94.3707,94.5554,25000.0
2015-05-13 13:30:00,112.64,112.75,112.6,112.63,48400.0,94.5554,94.6477,94.5218,94.547,48400.0
2015-05-13 13:40:00,112.62,112.66,112.62,112.63,20200.0,94.5386,94.5722,94.5386,94.547,20200.0
2015-05-13 13:50:00,112.63,112.72,112.61,112.66,21400.0,94.547,94.6225,94.5302,94.5722,21400.0
2015-05-13 14:00:00,112.66,112.67,112.39,112.4,28000.0,94.5722,94.5806,94.3455,94.3539,28000.0
2015-05-13 14:10:00,112.42,112.49,112.31,112.47,44600.0,94.3707,94.4295,94.2784,94.4127,44600.0
2015-05-13 14:20:00,112.47,112.62,112.46,112.6,15400.0,94.4127,94.5386,94.4043,94.5218,15400.0
2015-05-13 14:30:00,112.62,112.74,112.58,112.71,43800.0,94.5386,94.6393,94.505,94.6141,43800.0
2015-05-13 14:40:00,112.72,112.9,112.72,112.81,16600.0,94.6225,94.7736,94.6225,94.6981,16600.0
2015-05-13 14:50:00,112.79,112.79,112.63,112.7,18400.0,94.6813,94.6813,94.547,94.6057,18400.0
2015-05-13 15:00:00,112.71,112.79,112.7,112.77,24000.0,94.6141,94.6813,94.6057,94.6645,24000.0
2015-05-13 15:10:00,112.77,112.82,112.67,112.74,24800.0,94.6645,94.7065,94.5806,94.6393,24800.0
2015-05-13 15:20:00,112.73,112.73,112.64,112.66,34200.0,94.6309,94.6309,94.5554,94.5722,34200.0
2015-05-13 15:30:00,112.63,112.64,112.52,112.54,42000.0,94.547,94.5554,94.4546,94.4714,42000.0
2015-05-13 15:40:00,112.54,112.66,112.48,112.63,60800.0,94.4714,94.5722,94.4211,94.547,60800.0
2015-05-13 15:50:00,112.64,112.82,112.63,112.71,103800.0,94.5554,94.7065,94.547,94.6141,103800.0
2015-05-14 09:30:00,113.61,113.71,113.0,113.71,21400.0,95.3696,95.4536,94.8576,95.4536,21400.0
2015-05-14 09:40:00,113.71,113.71,113.19,113.19,14800.0,95.4536,95.4536,95.0171,95.0171,14800.0
2015-05-14 09:50:00,113.23,113.47,113.2,113.39,32000.0,95.0506,95.2521,95.0255,95.185,32000.0
2015-05-14 10:00:00,113.47,113.69,113.37,113.64,25800.0,95.2521,95.4368,95.1682,95.3948,25800.0
2015-05-14 10:10:00,113.64,113.94,113.64,113.87,28600.0,95.3948,95.6467,95.3948,95.5879,28600.0
2015-05-14 10:20:00,113.92,113.99,113.87,113.88,30200.0,95.6299,95.6886,95.5879,95.5963,30200.0
2015-05-14 10:30:00,113.88,113.98,113.78,113.98,33800.0,95.5963,95.6802,95.5123,95.6802,33800.0
2015-05-14 10:40:00,114.0,114.12,113.97,114.11,38600.0,95.697,95.7978,95.6718,95.7894,38600.0
2015-05-14 10:50:00,114.1,114.11,114.01,114.02,39200.0,95.781,95.7894,95.7054,95.7138,39200.0
2015-05-14 11:00:00,114.01,114.02,113.92,113.93,25800.0,95.7054,95.7138,95.6299,95.6383,25800.0
2015-05-14 11:10:00,113.91,113.92,113.81,113.81,15400.0,95.6215,95.6299,95.5375,95.5375,15400.0
2015-05-14 11:20:00,113.83,113.83,113.58,113.63,20400.0,95.5543,95.5543,95.3445,95.3864,20400.0
2015-05-14 11:30:00,113.64,113.67,113.58,113.66,20000.0,95.3948,95.42,95.3445,95.4116,20000.0
2015-05-14 11:40:00,113.66,113.79,113.66,113.79,20400.0,95.4116,95.5207,95.4116,95.5207,20400.0
2015-05-14 11:50:00,113.79,113.89,113.77,113.79,16400.0,95.5207,95.6047,95.5039,95.5207,16400.0
2015-05-14 12:00:00,113.78,113.85,113.77,113.8,15000.0,95.5123,95.5711,95.5039,95.5291,15000.0
2015-05-14 12:10:00,113.81,114.1,113.81,114.1,14200.0,95.5375,95.781,95.5375,95.781,14200.0
2015-05-14 12:20:00,114.09,114.11,114.01,114.06,13800.0,95.7726,95.7894,95.7054,95.7474,13800.0
2015-05-14 12:30:00,114.03,114.11,114.03,114.03,18600.0,95.7222,95.7894,95.7222,95.7222,18600.0
2015-05-14 12:40:00,114.02,114.07,114.01,114.05,10400.0,95.7138,95.7558,95.7054,95.739,10400.0
2015-05-14 12:50:00,114.07,114.13,114.02,114.11,15400.0,95.7558,95.8062,95.7138,95.7894,15400.0
2015-05-14 13:00:00,114.1,114.13,114.08,114.11,19800.0,95.781,95.8062,95.7642,95.7894,19800.0
2015-05-14 13:10:00,114.12,114.17,114.06,114.06,28000.0,95.7978,95.8397,95.7474,95.7474,28000.0
2015-05-14 13:20:00,114.08,114.14,114.06,114.1,22000.0,95.7642,95.8145,95.7474,95.781,22000.0
2015-05-14 13:30:00,114.1,114.21,114.1,114.19,18400.0,95.781,95.8733,95.781,95.8565,18400.0
2015-05-14 13:40:00,114.2,114.23,114.17,114.22,18000.0,95.8649,95.8901,95.8397,95.8817,18000.0
2015-05-14 13:50:00,114.23,114.24,114.19,114.2,22800.0,95.8901,95.8985,95.8565,95.8649,22800.0
2015-05-14 14:00:00,114.2,114.22,114.09,114.11,20800.0,95.8649,95.8817,95.7726,95.7894,20800.0
2015-05-14 14:10:00,114.11,114.2,114.1,114.19,14800.0,95.7894,95.8649,95.781,95.8565,14800.0
2015-05-14 14:20:00,114.2,114.3,114.18,114.26,27800.0,95.8649,95.9489,95.8481,95.9153,27800.0
2015-05-14 14:30:00,114.25,114.26,114.15,114.16,25400.0,95.9069,95.9153,95.8229,95.8313,25400.0
2015-05-14 14:40:00,114.17,114.31,114.17,114.29,95400.0,95.8397,95.9573,95.8397,95.9405,95400.0
2015-05-14 14:50:00,114.28,114.41,114.26,114.41,32000.0,95.9321,96.0412,95.9153,96.0412,32000.0
2015-05-14 15:00:00,114.39,114.42,114.3,114.4,23600.0,96.0244,96.0496,95.9489,96.0328,23600.0
2015-05-14 15:10:00,114.42,114.5,114.39,114.46,22600.0,96.0496,96.1167,96.0244,96.0832,22600.0
2015-05-14 15:20:00,114.45,114.5,114.43,114.48,25400.0,96.0748,96.1167,96.058,96.1,25400.0
2015-05-14 15:30:00,114.48,114.5,114.37,114.43,37600.0,96.1,96.1167,96.0076,96.058,37600.0
2015-05-14 15:40:00,114.42,114.42,114.35,114.36,40000.0,96.0496,96.0496,95.9908,95.9992,40000.0
2015-05-14 15:50:00,114.38,114.4,114.29,114.33,101400.0,96.016,96.0328,95.9405,95.974,101400.0
2015-05-15 09:30:00,114.34,114.5,113.92,114.33,70800.0,95.9824,96.1167,95.6299,95.974,70800.0
2015-05-15 09:40:00,114.46,114.56,114.3,114.54,9400.0,96.0832,96.1671,95.9489,96.1503,9400.0
2015-05-15 09:50:00,114.47,114.49,114.35,114.44,23000.0,96.0916,96.1084,95.9908,96.0664,23000.0
2015-05-15 10:00:00,114.39,114.41,114.15,114.41,16600.0,96.0244,96.0412,95.8229,96.0412,16600.0
2015-05-15 10:10:00,114.39,114.5,114.33,114.38,13800.0,96.0244,96.1167,95.974,96.016,13800.0
2015-05-15 10:20:00,114.36,114.7,114.3,114.7,19400.0,95.9992,96.2846,95.9489,96.2846,19400.0
2015-05-15 10:30:00,114.72,114.98,114.72,114.98,23200.0,96.3014,96.5197,96.3014,96.5197,23200.0
2015-05-15 10:40:00,114.97,115.26,114.94,115.22,26800.0,96.5113,96.7547,96.4861,96.7211,26800.0
2015-05-15 10:50:00,115.21,115.33,115.16,115.28,29600.0,96.7128,96.8135,96.6708,96.7715,29600.0
2015-05-15 11:00:00,115.28,115.31,115.11,115.22,19800.0,96.7715,96.7967,96.6288,96.7211,19800.0
2015-05-15 11:10:00,115.19,115.19,115.04,115.04,16800.0,96.696,96.696,96.57,96.57,16800.0
2015-05-15 11:20:00,115.04,115.17,115.01,115.17,15000.0,96.57,96.6792,96.5449,96.6792,15000.0
2015-05-15 11:30:00,115.11,115.23,115.08,115.1,19200.0,96.6288,96.7295,96.6036,96.6204,19200.0
2015-05-15 11:40:00,115.09,115.19,115.09,115.11,22200.0,96.612,96.696,96.612,96.6288,22200.0
2015-05-15 11:50:00,115.08,115.17,115.04,115.14,13600.0,96.6036,96.6792,96.57,96.654,13600.0
2015-05-15 12:00:00,115.16,115.2,115.09,115.11,17000.0,96.6708,96.7044,96.612,96.6288,17000.0
2015-05-15 12:10:00,115.11,115.23,115.08,115.23,7400.0,96.6288,96.7295,96.6036,96.7295,7400.0
2015-05-15 12:20:00,115.23,115.35,115.23,115.35,11600.0,96.7295,96.8303,96.7295,96.8303,11600.0
2015-05-15 12:30:00,115.31,115.44,115.3,115.41,13600.0,96.7967,96.9058,96.7883,96.8806,13600.0
2015-05-15 12:40:00,115.36,115.45,115.33,115.39,10000.0,96.8387,96.9142,96.8135,96.8639,10000.0
2015-05-15 12:50:00,115.42,115.45,115.34,115.39,7600.0,96.889,96.9142,96.8219,96.8639,7600.0
2015-05-15 13:00:00,115.36,115.41,115.29,115.41,12400.0,96.8387,96.8806,96.7799,96.8806,12400.0
2015-05-15 13:10:00,115.37,115.39,115.33,115.36,10400.0,96.8471,96.8639,96.8135,96.8387,10400.0
2015-05-15 13:20:00,115.38,115.42,115.33,115.42,22400.0,96.8555,96.889,96.8135,96.889,22400.0
2015-05-15 13:30:00,115.41,115.47,115.37,115.37,23000.0,96.8806,96.931,96.8471,96.8471,23000.0
2015-05-15 13:40:00,115.36,115.39,115.25,115.27,13400.0,96.8387,96.8639,96.7463,96.7631,13400.0
2015-05-15 13:50:00,115.26,115.3,115.17,115.19,20400.0,96.7547,96.7883,96.6792,96.696,20400.0
2015-05-15 14:00:00,115.18,115.23,115.16,115.17,8600.0,96.6876,96.7295,96.6708,96.6792,8600.0
2015-05-15 14:10:00,115.13,115.24,115.11,115.24,16800.0,96.6456,96.7379,96.6288,96.7379,16800.0
2015-05-15 14:20:00,115.24,115.24,115.18,115.21,9800.0,96.7379,96.7379,96.6876,96.7128,9800.0
2015-05-15 14:30:00,115.21,115.24,115.17,115.22,10200.0,96.7128,96.7379,96.6792,96.7211,10200.0
2015-05-15 14:40:00,115.23,115.39,115.19,115.39,28600.0,96.7295,96.8639,96.696,96.8639,28600.0
2015-05-15 14:50:00,115.39,115.47,115.39,115.44,33000.0,96.8639,96.931,96.8639,96.9058,33000.0
2015-05-15 15:00:00,115.45,115.53,115.44,115.49,30000.0,96.9142,96.9814,96.9058,96.9478,30000.0
2015-05-15 15:10:00,115.47,115.58,115.46,115.53,31400.0,96.931,97.0233,96.9226,96.9814,31400.0
2015-05-15 15:20:00,115.54,115.67,115.53,115.67,37600.0,96.9898,97.0989,96.9814,97.0989,37600.0
2015-05-15 15:30:00,115.67,115.73,115.66,115.72,59200.0,97.0989,97.1493,97.0905,97.1409,59200.0
2015-05-15 15:40:00,115.72,115.75,115.67,115.73,48600.0,97.1409,97.1661,97.0989,97.1493,48600.0
2015-05-15 15:50:00,115.73,115.89,115.73,115.87,120400.0,97.1493,97.2836,97.1493,97.2668,120400.0
2015-05-18 09:30:00,115.85,115.85,115.11,115.19,45400.0,97.25,97.25,96.6288,96.696,45400.0
2015-05-18 09:40:00,115.19,115.45,115.0,115.31,26200.0,96.696,96.9142,96.5365,96.7967,26200.0
2015-05-18 09:50:00,115.33,115.45,115.1,115.13,19400.0,96.8135,96.9142,96.6204,96.6456,19400.0
2015-05-18 10:00:00,115.13,115.27,115.05,115.05,57800.0,96.6456,96.7631,96.5784,96.5784,57800.0
2015-05-18 10:10:00,115.05,115.09,114.9,115.03,31400.0,96.5784,96.612,96.4525,96.5617,31400.0
2015-05-18 10:20:00,115.02,115.17,114.96,115.06,80000.0,96.5533,96.6792,96.5029,96.5868,80000.0
2015-05-18 10:30:00,115.03,115.08,114.94,115.02,100200.0,96.5617,96.6036,96.4861,96.5533,100200.0
2015-05-18 10:40:00,115.01,115.08,114.85,114.85,62800.0,96.5449,96.6036,96.4106,96.4106,62800.0
2015-05-18 10:50:00,114.89,114.92,114.75,114.9,20800.0,96.4441,96.4693,96.3266,96.4525,20800.0
2015-05-18 11:00:00,114.92,114.93,114.85,114.93,15800.0,96.4693,96.4777,96.4106,96.4777,15800.0
2015-05-18 11:10:00,114.94,115.11,114.91,115.1,40600.0,96.4861,96.6288,96.4609,96.6204,40600.0
2015-05-18 11:20:00,115.06,115.1,115.03,115.04,23600.0,96.5868,96.6204,96.5617,96.57,23600.0
2015-05-18 11:30:00,115.08,115.31,115.07,115.31,37400.0,96.6036,96.7967,96.5952,96.7967,37400.0
2015-05-18 11:40:00,115.32,115.36,115.15,115.15,100400.0,96.8051,96.8387,96.6624,96.6624,100400.0
2015-05-18 11:50:00,115.15,115.17,115.08,115.15,15600.0,96.6624,96.6792,96.6036,96.6624,15600.0
2015-05-18 12:00:00,115.2,115.29,115.17,115.22,47600.0,96.7044,96.7799,96.6792,96.7211,47600.0
2015-05-18 12:10:00,115.17,115.24,115.06,115.08,16600.0,96.6792,96.7379,96.5868,96.6036,16600.0
2015-05-18 12:20:00,115.08,115.2,115.08,115.2,9800.0,96.6036,96.7044,96.6036,96.7044,9800.0
2015-05-18 12:30:00,115.13,115.25,115.11,115.17,35400.0,96.6456,96.7463,96.6288,96.6792,35400.0
2015-05-18 12:40:00,115.13,115.24,115.08,115.24,26400.0,96.6456,96.7379,96.6036,96.7379,26400.0
2015-05-18 12:50:00,115.24,115.27,115.17,115.21,8800.0,96.7379,96.7631,96.6792,96.7128,8800.0
2015-05-18 13:00:00,115.25,115.41,115.25,115.31,15200.0,96.7463,96.8806,96.7463,96.7967,15200.0
2015-05-18 13:10:00,115.3,115.3,115.22,115.23,25200.0,96.7883,96.7883,96.7211,96.7295,25200.0
2015-05-18 13:20:00,115.23,115.3,115.21,115.22,11800.0,96.7295,96.7883,96.7128,96.7211,11800.0
2015-05-18 13:30:00,115.24,115.36,115.22,115.31,18400.0,96.7379,96.8387,96.7211,96.7967,18400.0
2015-05-18 13:40:00,115.32,115.36,115.25,115.29,42200.0,96.8051,96.8387,96.7463,96.7799,42200.0
2015-05-18 13:50:00,115.29,115.33,115.2,115.25,14400.0,96.7799,96.8135,96.7044,96.7463,14400.0
2015-05-18 14:00:00,115.22,115.29,115.2,115.22,15400.0,96.7211,96.7799,96.7044,96.7211,15400.0
2015-05-18 14:10:00,115.21,115.39,115.21,115.36,47200.0,96.7128,96.8639,96.7128,96.8387,47200.0
2015-05-18 14:20:00,115.33,115.39,115.3,115.35,43600.0,96.8135,96.8639,96.7883,96.8303,43600.0
2015-05-18 14:30:00,115.36,115.45,115.33,115.45,24400.0,96.8387,96.9142,96.8135,96.9142,24400.0
2015-05-18 14:40:00,115.47,115.52,115.45,115.48,20600.0,96.931,96.973,96.9142,96.9394,20600.0
2015-05-18 14:50:00,115.47,115.47,115.33,115.39,18800.0,96.931,96.931,96.8135,96.8639,18800.0
2015-05-18 15:00:00,115.38,115.45,115.38,115.42,21000.0,96.8555,96.9142,96.8555,96.889,21000.0
2015-05-18 15:10:00,115.42,115.5,115.39,115.47,34400.0,96.889,96.9562,96.8639,96.931,34400.0
2015-05-18 15:20:00,115.48,115.58,115.46,115.48,43800.0,96.9394,97.0233,96.9226,96.9394,43800.0
2015-05-18 15:30:00,115.48,115.58,115.41,115.58,41200.0,96.9394,97.0233,96.8806,97.0233,41200.0
2015-05-18 15:40:00,115.57,115.64,115.49,115.62,83200.0,97.015,97.0737,96.9478,97.0569,83200.0
2015-05-18 15:50:00,115.64,115.64,115.47,115.47,107000.0,97.0737,97.0737,96.931,96.931,107000.0
2015-05-19 09:30:00,115.44,115.96,114.92,115.36,43600.0,96.9058,97.3423,96.4693,96.8387,43600.0
2015-05-19 09:40:00,115.33,115.4,115.11,115.26,13400.0,96.8135,96.8722,96.6288,96.7547,13400.0
2015-05-19 09:50:00,115.25,115.37,115.06,115.08,46200.0,96.7463,96.8471,96.5868,96.6036,46200.0
2015-05-19 10:00:00,115.05,115.16,114.99,115.13,14800.0,96.5784,96.6708,96.5281,96.6456,14800.0
2015-05-19 10:10:00,115.14,115.28,115.05,115.08,65800.0,96.654,96.7715,96.5784,96.6036,65800.0
2015-05-19 10:20:00,115.11,115.23,114.94,115.23,67600.0,96.6288,96.7295,96.4861,96.7295,67600.0
2015-05-19 10:30:00,115.25,115.38,115.25,115.29,56800.0,96.7463,96.8555,96.7463,96.7799,56800.0
2015-05-19 10:40:00,115.3,115.35,115.26,115.33,9200.0,96.7883,96.8303,96.7547,96.8135,9200.0
2015-05-19 10:50:00,115.29,115.4,115.26,115.33,17400.0,96.7799,96.8722,96.7547,96.8135,17400.0
2015-05-19 11:00:00,115.41,115.47,115.07,115.07,78800.0,96.8806,96.931,96.5952,96.5952,78800.0
2015-05-19 11:10:00,115.07,115.26,115.07,115.26,17000.0,96.5952,96.7547,96.5952,96.7547,17000.0
2015-05-19 11:20:00,115.28,115.28,115.19,115.19,61600.0,96.7715,96.7715,96.696,96.696,61600.0
2015-05-19 11:30:00,115.23,115.25,115.12,115.16,44400.0,96.7295,96.7463,96.6372,96.6708,44400.0
2015-05-19 11:40:00,115.14,115.15,115.01,115.03,22600.0,96.654,96.6624,96.5449,96.5617,22600.0
2015-05-19 11:50:00,115.03,115.1,114.98,115.08,23200.0,96.5617,96.6204,96.5197,96.6036,23200.0
2015-05-19 12:00:00,115.08,115.08,114.99,114.99,9800.0,96.6036,96.6036,96.5281,96.5281,9800.0
2015-05-19 12:10:00,115.02,115.06,114.95,115.06,9600.0,96.5533,96.5868,96.4945,96.5868,9600.0
2015-05-19 12:20:00,115.03,115.05,114.98,114.98,5200.0,96.5617,96.5784,96.5197,96.5197,5200.0
2015-05-19 12:30:00,114.97,115.06,114.96,115.06,4600.0,96.5113,96.5868,96.5029,96.5868,4600.0
2015-05-19 12:40:00,115.04,115.14,115.01,115.14,7000.0,96.57,96.654,96.5449,96.654,7000.0
2015-05-19 12:50:00,115.13,115.13,115.07,115.11,15400.0,96.6456,96.6456,96.5952,96.6288,15400.0
2015-05-19 13:00:00,115.12,115.21,115.08,115.21,13400.0,96.6372,96.7128,96.6036,96.7128,13400.0
2015-05-19 13:10:00,115.17,115.32,115.17,115.32,23200.0,96.6792,96.8051,96.6792,96.8051,23200.0
2015-05-19 13:20:00,115.28,115.32,115.18,115.28,21000.0,96.7715,96.8051,96.6876,96.7715,21000.0
2015-05-19 13:30:00,115.3,115.39,115.26,115.33,37200.0,96.7883,96.8639,96.7547,96.8135,37200.0
2015-05-19 13:40:00,115.35,115.37,115.2,115.31,53400.0,96.8303,96.8471,96.7044,96.7967,53400.0
2015-05-19 13:50:00,115.33,115.34,115.21,115.22,41600.0,96.8135,96.8219,96.7128,96.7211,41600.0
2015-05-19 14:00:00,115.22,115.33,115.18,115.32,22200.0,96.7211,96.8135,96.6876,96.8051,22200.0
2015-05-19 14:10:00,115.32,115.32,115.19,115.21,21600.0,96.8051,96.8051,96.696,96.7128,21600.0
2015-05-19 14:20:00,115.19,115.23,115.15,115.15,16800.0,96.696,96.7295,96.6624,96.6624,16800.0
2015-05-19 14:30:00,115.14,115.14,114.94,114.96,20200.0,96.654,96.654,96.4861,96.5029,20200.0
2015-05-19 14:40:00,114.96,114.96,114.89,114.92,14000.0,96.5029,96.5029,96.4441,96.4693,14000.0
2015-05-19 14:50:00,114.92,114.93,114.88,114.93,16800.0,96.4693,96.4777,96.4357,96.4777,16800.0
2015-05-19 15:00:00,114.92,114.92,114.8,114.8,19800.0,96.4693,96.4693,96.3686,96.3686,19800.0
2015-05-19 15:10:00,114.8,114.82,114.7,114.81,19600.0,96.3686,96.3854,96.2846,96.377,19600.0
2015-05-19 15:20:00,114.77,114.82,114.72,114.78,16400.0,96.3434,96.3854,96.3014,96.3518,16400.0
2015-05-19 15:30:00,114.78,114.98,114.78,114.93,28200.0,96.3518,96.5197,96.3518,96.4777,28200.0
2015-05-19 15:40:00,114.92,115.07,114.89,115.05,48400.0,96.4693,96.5952,96.4441,96.5784,48400.0
2015-05-19 15:50:00,115.05,115.07,115.0,115.03,109400.0,96.5784,96.5952,96.5365,96.5617,109400.0
2015-05-20 09:30:00,115.0,115.39,114.36,114.47,36600.0,96.5365,96.8639,95.9992,96.0916,36600.0
2015-05-20 09:40:00,114.41,114.56,114.27,114.56,16000.0,96.0412,96.1671,95.9237,96.1671,16000.0
2015-05-20 09:50:00,114.58,114.58,114.18,114.18,12400.0,96.1839,96.1839,95.8481,95.8481,12400.0
2015-05-20 10:00:00,114.19,114.64,114.11,114.55,20800.0,95.8565,96.2343,95.7894,96.1587,20800.0
2015-05-20 10:10:00,114.6,114.85,114.56,114.85,15600.0,96.2007,96.4106,96.1671,96.4106,15600.0
2015-05-20 10:20:00,114.83,114.89,114.76,114.76,17400.0,96.3938,96.4441,96.335,96.335,17400.0
2015-05-20 10:30:00,114.76,114.91,114.74,114.86,23800.0,96.335,96.4609,96.3182,96.4189,23800.0
2015-05-20 10:40:00,114.86,114.98,114.76,114.95,71800.0,96.4189,96.5197,96.335,96.4945,71800.0
2015-05-20 10:50:00,114.97,115.17,114.92,115.04,22800.0,96.5113,96.6792,96.4693,96.57,22800.0
2015-05-20 11:00:00,115.04,115.13,114.91,115.0,85200.0,96.57,96.6456,96.4609,96.5365,85200.0
2015-05-20 11:10:00,114.98,115.01,114.83,114.88,23200.0,96.5197,96.5449,96.3938,96.4357,23200.0
2015-05-20 11:20:00,114.88,114.89,114.67,114.68,7600.0,96.4357,96.4441,96.2595,96.2678,7600.0
2015-05-20 11:30:00,114.71,114.89,114.55,114.62,125800.0,96.293,96.4441,96.1587,96.2175,125800.0
2015-05-20 11:40:00,114.63,114.63,114.4,114.48,17600.0,96.2259,96.2259,96.0328,96.1,17600.0
2015-05-20 11:50:00,114.42,114.48,114.37,114.41,20600.0,96.0496,96.1,96.0076,96.0412,20600.0
2015-05-20 12:00:00,114.39,114.4,114.32,114.33,18800.0,96.0244,96.0328,95.9656,95.974,18800.0
2015-05-20 12:10:00,114.33,114.36,114.24,114.28,12600.0,95.974,95.9992,95.8985,95.9321,12600.0
2015-05-20 12:20:00,114.27,114.32,114.19,114.19,12600.0,95.9237,95.9656,95.8565,95.8565,12600.0
2015-05-20 12:30:00,114.17,114.31,114.16,114.3,35000.0,95.8397,95.9573,95.8313,95.9489,35000.0
2015-05-20 12:40:00,114.27,114.33,114.24,114.3,30000.0,95.9237,95.974,95.8985,95.9489,30000.0
2015-05-20 12:50:00,114.3,114.5,114.27,114.48,45600.0,95.9489,96.1167,95.9237,96.1,45600.0
2015-05-20 13:00:00,114.42,114.44,114.33,114.4,21800.0,96.0496,96.0664,95.974,96.0328,21800.0
2015-05-20 13:10:00,114.41,114.42,114.36,114.42,9800.0,96.0412,96.0496,95.9992,96.0496,9800.0
2015-05-20 13:20:00,114.39,114.44,114.28,114.39,24000.0,96.0244,96.0664,95.9321,96.0244,24000.0
2015-05-20 13:30:00,114.42,114.47,114.35,114.35,9800.0,96.0496,96.0916,95.9908,95.9908,9800.0
2015-05-20 13:40:00,114.36,114.38,114.28,114.36,13000.0,95.9992,96.016,95.9321,95.9992,13000.0
2015-05-20 13:50:00,114.36,114.46,114.25,114.41,21800.0,95.9992,96.0832,95.9069,96.0412,21800.0
2015-05-20 14:00:00,114.45,114.67,114.42,114.54,11200.0,96.0748,96.2595,96.0496,96.1503,11200.0
2015-05-20 14:10:00,114.55,114.66,114.55,114.66,11800.0,96.1587,96.2511,96.1587,96.2511,11800.0
2015-05-20 14:20:00,114.67,114.94,114.64,114.91,8800.0,96.2595,96.4861,96.2343,96.4609,8800.0
2015-05-20 14:30:00,114.81,114.9,114.74,114.75,4600.0,96.377,96.4525,96.3182,96.3266,4600.0
2015-05-20 14:40:00,114.69,114.75,114.64,114.64,11800.0,96.2762,96.3266,96.2343,96.2343,11800.0
2015-05-20 14:50:00,114.64,114.78,114.63,114.78,7000.0,96.2343,96.3518,96.2259,96.3518,7000.0
2015-05-20 15:00:00,114.76,114.82,114.69,114.81,8000.0,96.335,96.3854,96.2762,96.377,8000.0
2015-05-20 15:10:00,114.76,114.82,114.46,114.52,31000.0,96.335,96.3854,96.0832,96.1335,31000.0
2015-05-20 15:20:00,114.47,114.71,114.42,114.64,34800.0,96.0916,96.293,96.0496,96.2343,34800.0
2015-05-20 15:30:00,114.67,114.67,114.52,114.52,16200.0,96.2595,96.2595,96.1335,96.1335,16200.0
2015-05-20 15:40:00,114.54,114.67,114.51,114.67,20000.0,96.1503,96.2595,96.1251,96.2595,20000.0
2015-05-20 15:50:00,114.66,114.66,114.47,114.48,38600.0,96.2511,96.2511,96.0916,96.1,38600.0
2015-05-21 09:30:00,114.16,114.58,114.12,114.58,9800.0,95.8313,96.1839,95.7978,96.1839,9800.0
2015-05-21 09:40:00,114.28,114.31,114.14,114.2,6000.0,95.9321,95.9573,95.8145,95.8649,6000.0
2015-05-21 09:50:00,114.21,114.58,114.13,114.57,24000.0,95.8733,96.1839,95.8062,96.1755,24000.0
2015-05-21 10:00:00,114.48,114.66,114.45,114.61,3400.0,96.1,96.2511,96.0748,96.2091,3400.0
2015-05-21 10:10:00,114.6,114.66,114.52,114.53,4000.0,96.2007,96.2511,96.1335,96.1419,4000.0
2015-05-21 10:20:00,114.47,114.61,114.47,114.61,2200.0,96.0916,96.2091,96.0916,96.2091,2200.0
2015-05-21 10:30:00,114.6,114.6,114.55,114.6,8000.0,96.2007,96.2007,96.1587,96.2007,8000.0
2015-05-21 10:40:00,114.63,114.86,114.63,114.86,24800.0,96.2259,96.4189,96.2259,96.4189,24800.0
2015-05-21 10:50:00,114.86,114.91,114.81,114.91,22600.0,96.4189,96.4609,96.377,96.4609,22600.0
2015-05-21 11:00:00,114.91,115.02,114.91,115.02,22800.0,96.4609,96.5533,96.4609,96.5533,22800.0
2015-05-21 11:10:00,114.98,115.04,114.92,114.99,20200.0,96.5197,96.57,96.4693,96.5281,20200.0
2015-05-21 11:20:00,114.98,115.11,114.95,114.96,53000.0,96.5197,96.6288,96.4945,96.5029,53000.0
2015-05-21 11:30:00,114.95,114.95,114.88,114.89,10400.0,96.4945,96.4945,96.4357,96.4441,10400.0
2015-05-21 11:40:00,114.87,114.87,114.79,114.79,2800.0,96.4273,96.4273,96.3602,96.3602,2800.0
2015-05-21 11:50:00,114.81,114.86,114.78,114.86,6800.0,96.377,96.4189,96.3518,96.4189,6800.0
2015-05-21 12:00:00,114.85,114.85,114.71,114.74,20200.0,96.4106,96.4106,96.293,96.3182,20200.0
2015-05-21 12:10:00,114.74,114.85,114.74,114.85,4200.0,96.3182,96.4106,96.3182,96.4106,4200.0
2015-05-21 12:20:00,114.8,114.83,114.77,114.77,2600.0,96.3686,96.3938,96.3434,96.3434,2600.0
2015-05-21 12:30:00,114.77,114.77,114.66,114.66,2600.0,96.3434,96.3434,96.2511,96.2511,2600.0
2015-05-21 12:40:00,114.7,114.75,114.57,114.57,3800.0,96.2846,96.3266,96.1755,96.1755,3800.0
2015-05-21 12:50:00,114.6,114.63,114.6,114.63,4200.0,96.2007,96.2259,96.2007,96.2259,4200.0
2015-05-21 13:00:00,114.63,114.71,114.63,114.69,3000.0,96.2259,96.293,96.2259,96.2762,3000.0
2015-05-21 13:10:00,114.7,114.72,114.65,114.71,8200.0,96.2846,96.3014,96.2427,96.293,8200.0
2015-05-21 13:20:00,114.67,114.7,114.61,114.66,4400.0,96.2595,96.2846,96.2091,96.2511,4400.0
2015-05-21 13:30:00,114.61,114.65,114.6,114.65,4200.0,96.2091,96.2427,96.2007,96.2427,4200.0
2015-05-21 13:40:00,114.68,114.69,114.61,114.64,3800.0,96.2678,96.2762,96.2091,96.2343,3800.0
2015-05-21 13:50:00,114.67,114.67,114.43,114.48,11400.0,96.2595,96.2595,96.058,96.1,11400.0
2015-05-21 14:00:00,114.47,114.66,114.46,114.66,3400.0,96.0916,96.2511,96.0832,96.2511,3400.0
2015-05-21 14:10:00,114.67,114.72,114.67,114.72,2400.0,96.2595,96.3014,96.2595,96.3014,2400.0
2015-05-21 14:20:00,114.75,114.81,114.69,114.81,8600.0,96.3266,96.377,96.2762,96.377,8600.0
2015-05-21 14:30:00,114.76,114.86,114.75,114.83,7600.0,96.335,96.4189,96.3266,96.3938,7600.0
2015-05-21 14:40:00,114.86,114.92,114.82,114.92,4800.0,96.4189,96.4693,96.3854,96.4693,4800.0
2015-05-21 14:50:00,114.94,114.96,114.77,114.78,6600.0,96.4861,96.5029,96.3434,96.3518,6600.0
2015-05-21 15:00:00,114.8,114.82,114.73,114.73,7600.0,96.3686,96.3854,96.3098,96.3098,7600.0
2015-05-21 15:10:00,114.73,114.73,114.63,114.68,5400.0,96.3098,96.3098,96.2259,96.2678,5400.0
2015-05-21 15:20:00,114.64,114.71,114.62,114.71,9200.0,96.2343,96.293,96.2175,96.293,9200.0
2015-05-21 15:30:00,114.72,114.75,114.68,114.75,10800.0,96.3014,96.3266,96.2678,96.3266,10800.0
2015-05-21 15:40:00,114.78,114.96,114.7,114.71,21600.0,96.3518,96.5029,96.2846,96.293,21600.0
2015-05-21 15:50:00,114.71,114.71,114.54,114.64,46800.0,96.293,96.293,96.1503,96.2343,46800.0
2015-05-22 09:30:00,114.32,115.16,114.32,115.11,16600.0,95.9656,96.6708,95.9656,96.6288,16600.0
2015-05-22 09:40:00,115.1,115.16,114.83,115.02,23600.0,96.6204,96.6708,96.3938,96.5533,23600.0
2015-05-22 09:50:00,115.03,115.07,114.73,115.02,19600.0,96.5617,96.5952,96.3098,96.5533,19600.0
2015-05-22 10:00:00,115.02,115.07,114.92,115.0,20400.0,96.5533,96.5952,96.4693,96.5365,20400.0
2015-05-22 10:10:00,114.98,115.06,114.86,114.86,23600.0,96.5197,96.5868,96.4189,96.4189,23600.0
2015-05-22 10:20:00,114.85,114.92,114.81,114.82,25600.0,96.4106,96.4693,96.377,96.3854,25600.0
2015-05-22 10:30:00,114.85,114.94,114.79,114.94,6800.0,96.4106,96.4861,96.3602,96.4861,6800.0
2015-05-22 10:40:00,114.94,114.94,114.82,114.89,15200.0,96.4861,96.4861,96.3854,96.4441,15200.0
2015-05-22 10:50:00,114.9,114.95,114.82,114.91,9000.0,96.4525,96.4945,96.3854,96.4609,9000.0
2015-05-22 11:00:00,114.92,114.94,114.71,114.78,17000.0,96.4693,96.4861,96.293,96.3518,17000.0
2015-05-22 11:10:00,114.82,114.85,114.76,114.82,6000.0,96.3854,96.4106,96.335,96.3854,6000.0
2015-05-22 11:20:00,114.82,114.82,114.67,114.75,19600.0,96.3854,96.3854,96.2595,96.3266,19600.0
2015-05-22 11:30:00,114.81,114.81,114.7,114.81,6200.0,96.377,96.377,96.2846,96.377,6200.0
2015-05-22 11:40:00,114.74,114.82,114.7,114.77,10800.0,96.3182,96.3854,96.2846,96.3434,10800.0
2015-05-22 11:50:00,114.79,114.9,114.79,114.88,4400.0,96.3602,96.4525,96.3602,96.4357,4400.0
2015-05-22 12:00:00,114.89,114.94,114.83,114.94,5200.0,96.4441,96.4861,96.3938,96.4861,5200.0
2015-05-22 12:10:00,114.95,114.97,114.88,114.94,4600.0,96.4945,96.5113,96.4357,96.4861,4600.0
2015-05-22 12:20:00,114.89,114.89,114.82,114.83,1800.0,96.4441,96.4441,96.3854,96.3938,1800.0
2015-05-22 12:30:00,114.86,114.89,114.8,114.89,9400.0,96.4189,96.4441,96.3686,96.4441,9400.0
2015-05-22 12:40:00,114.85,114.86,114.79,114.85,5800.0,96.4106,96.4189,96.3602,96.4106,5800.0
2015-05-22 12:50:00,114.85,114.85,114.76,114.79,2600.0,96.4106,96.4106,96.335,96.3602,2600.0
2015-05-22 13:00:00,114.73,114.92,114.67,114.92,7800.0,96.3098,96.4693,96.2595,96.4693,7800.0
2015-05-22 13:10:00,114.89,114.95,114.76,114.77,5200.0,96.4441,96.4945,96.335,96.3434,5200.0
2015-05-22 13:20:00,114.78,114.86,114.76,114.81,5800.0,96.3518,96.4189,96.335,96.377,5800.0
2015-05-22 13:30:00,114.82,114.96,114.77,114.91,32800.0,96.3854,96.5029,96.3434,96.4609,32800.0
2015-05-22 13:40:00,114.88,114.95,114.85,114.89,6200.0,96.4357,96.4945,96.4106,96.4441,6200.0
2015-05-22 13:50:00,114.88,114.88,114.81,114.84,4200.0,96.4357,96.4357,96.377,96.4022,4200.0
2015-05-22 14:00:00,114.86,114.88,114.73,114.83,10800.0,96.4189,96.4357,96.3098,96.3938,10800.0
2015-05-22 14:10:00,114.83,114.85,114.73,114.73,8200.0,96.3938,96.4106,96.3098,96.3098,8200.0
2015-05-22 14:20:00,114.77,114.86,114.75,114.82,9400.0,96.3434,96.4189,96.3266,96.3854,9400.0
2015-05-22 14:30:00,114.82,114.85,114.77,114.83,5600.0,96.3854,96.4106,96.3434,96.3938,5600.0
2015-05-22 14:40:00,114.78,114.8,114.73,114.74,14600.0,96.3518,96.3686,96.3098,96.3182,14600.0
2015-05-22 14:50:00,114.75,114.75,114.64,114.67,7800.0,96.3266,96.3266,96.2343,96.2595,7800.0
2015-05-22 15:00:00,114.67,114.79,114.66,114.79,10000.0,96.2595,96.3602,96.2511,96.3602,10000.0
2015-05-22 15:10:00,114.78,114.88,114.78,114.83,9800.0,96.3518,96.4357,96.3518,96.3938,9800.0
2015-05-22 15:20:00,114.81,114.88,114.77,114.85,16200.0,96.377,96.4357,96.3434,96.4106,16200.0
2015-05-22 15:30:00,114.83,114.85,114.76,114.81,14600.0,96.3938,96.4106,96.335,96.377,14600.0
2015-05-22 15:40:00,114.83,114.83,114.65,114.67,29400.0,96.3938,96.3938,96.2427,96.2595,29400.0
2015-05-22 15:50:00,114.67,114.67,114.58,114.61,63600.0,96.2595,96.2595,96.1839,96.2091,63600.0
2015-05-26 09:30:00,114.21,114.59,113.75,114.26,34200.0,95.8733,96.1923,95.4872,95.9153,34200.0
2015-05-26 09:40:00,114.13,114.17,113.52,113.52,20600.0,95.8062,95.8397,95.2941,95.2941,20600.0
2015-05-26 09:50:00,113.51,113.61,113.41,113.61,13600.0,95.2857,95.3696,95.2017,95.3696,13600.0
2015-05-26 10:00:00,113.5,113.58,113.4,113.56,31800.0,95.2773,95.3445,95.1934,95.3277,31800.0
2015-05-26 10:10:00,113.49,113.51,113.3,113.3,29600.0,95.2689,95.2857,95.1094,95.1094,29600.0
2015-05-26 10:20:00,113.36,113.6,113.36,113.57,19200.0,95.1598,95.3612,95.1598,95.3361,19200.0
2015-05-26 10:30:00,113.58,113.58,113.36,113.41,29200.0,95.3445,95.3445,95.1598,95.2017,29200.0
2015-05-26 10:40:00,113.37,113.42,113.3,113.33,13800.0,95.1682,95.2101,95.1094,95.1346,13800.0
2015-05-26 10:50:00,113.28,113.36,113.21,113.31,34800.0,95.0926,95.1598,95.0339,95.1178,34800.0
2015-05-26 11:00:00,113.31,113.41,113.28,113.41,25800.0,95.1178,95.2017,95.0926,95.2017,25800.0
2015-05-26 11:10:00,113.41,113.41,113.23,113.38,27200.0,95.2017,95.2017,95.0506,95.1766,27200.0
2015-05-26 11:20:00,113.39,113.67,113.38,113.61,22600.0,95.185,95.42,95.1766,95.3696,22600.0
2015-05-26 11:30:00,113.61,113.63,113.52,113.58,21200.0,95.3696,95.3864,95.2941,95.3445,21200.0
2015-05-26 11:40:00,113.59,113.64,113.48,113.48,31400.0,95.3528,95.3948,95.2605,95.2605,31400.0
2015-05-26 11:50:00,113.46,113.46,113.29,113.29,9800.0,95.2437,95.2437,95.101,95.101,9800.0
2015-05-26 12:00:00,113.32,113.35,113.26,113.26,5000.0,95.1262,95.1514,95.0758,95.0758,5000.0
2015-05-26 12:10:00,113.28,113.41,113.28,113.41,7200.0,95.0926,95.2017,95.0926,95.2017,7200.0
2015-05-26 12:20:00,113.43,113.53,113.39,113.53,15600.0,95.2185,95.3025,95.185,95.3025,15600.0
2015-05-26 12:30:00,113.53,113.6,113.43,113.45,13200.0,95.3025,95.3612,95.2185,95.2353,13200.0
2015-05-26 12:40:00,113.48,113.51,113.42,113.5,8400.0,95.2605,95.2857,95.2101,95.2773,8400.0
2015-05-26 12:50:00,113.5,113.5,113.38,113.41,5800.0,95.2773,95.2773,95.1766,95.2017,5800.0
2015-05-26 13:00:00,113.39,113.44,113.25,113.27,17200.0,95.185,95.2269,95.0674,95.0842,17200.0
2015-05-26 13:10:00,113.29,113.35,113.28,113.35,9000.0,95.101,95.1514,95.0926,95.1514,9000.0
2015-05-26 13:20:00,113.32,113.42,113.31,113.33,19800.0,95.1262,95.2101,95.1178,95.1346,19800.0
2015-05-26 13:30:00,113.35,113.38,113.16,113.16,12000.0,95.1514,95.1766,94.9919,94.9919,12000.0
2015-05-26 13:40:00,113.19,113.31,113.19,113.22,10600.0,95.0171,95.1178,95.0171,95.0423,10600.0
2015-05-26 13:50:00,113.19,113.33,113.14,113.21,30000.0,95.0171,95.1346,94.9751,95.0339,30000.0
2015-05-26 14:00:00,113.23,113.31,113.23,113.27,8400.0,95.0506,95.1178,95.0506,95.0842,8400.0
2015-05-26 14:10:00,113.27,113.29,113.14,113.27,9200.0,95.0842,95.101,94.9751,95.0842,9200.0
2015-05-26 14:20:00,113.27,113.33,113.16,113.17,25000.0,95.0842,95.1346,94.9919,95.0003,25000.0
2015-05-26 14:30:00,113.18,113.18,113.05,113.12,10200.0,95.0087,95.0087,94.8995,94.9583,10200.0
2015-05-26 14:40:00,113.11,113.14,112.95,112.95,13000.0,94.9499,94.9751,94.8156,94.8156,13000.0
2015-05-26 14:50:00,113.0,113.01,112.88,112.89,17400.0,94.8576,94.866,94.7568,94.7652,17400.0
2015-05-26 15:00:00,112.88,113.11,112.88,113.04,26200.0,94.7568,94.9499,94.7568,94.8912,26200.0
2015-05-26 15:10:00,113.02,113.15,112.97,113.11,19800.0,94.8744,94.9835,94.8324,94.9499,19800.0
2015-05-26 15:20:00,113.08,113.14,113.04,113.09,23200.0,94.9247,94.9751,94.8912,94.9331,23200.0
2015-05-26 15:30:00,113.11,113.3,113.09,113.25,26400.0,94.9499,95.1094,94.9331,95.0674,26400.0
2015-05-26 15:40:00,113.28,113.4,113.24,113.38,76800.0,95.0926,95.1934,95.059,95.1766,76800.0
2015-05-26 15:50:00,113.39,113.44,113.3,113.36,72800.0,95.185,95.2269,95.1094,95.1598,72800.0
2015-05-27 09:30:00,113.76,114.0,113.7,113.73,34400.0,95.4956,95.697,95.4452,95.4704,34400.0
2015-05-27 09:40:00,113.86,114.14,113.78,114.08,21800.0,95.5795,95.8145,95.5123,95.7642,21800.0
2015-05-27 09:50:00,114.05,114.27,113.96,113.98,23200.0,95.739,95.9237,95.6634,95.6802,23200.0
2015-05-27 10:00:00,114.0,114.0,113.83,113.88,14200.0,95.697,95.697,95.5543,95.5963,14200.0
2015-05-27 10:10:00,113.81,113.96,113.74,113.75,15000.0,95.5375,95.6634,95.4788,95.4872,15000.0
2015-05-27 10:20:00,113.72,113.76,113.61,113.64,9400.0,95.462,95.4956,95.3696,95.3948,9400.0
2015-05-27 10:30:00,113.61,113.81,113.61,113.81,7600.0,95.3696,95.5375,95.3696,95.5375,7600.0
2015-05-27 10:40:00,113.87,113.87,113.8,113.82,5800.0,95.5879,95.5879,95.5291,95.5459,5800.0
2015-05-27 10:50:00,113.83,113.97,113.77,113.97,7400.0,95.5543,95.6718,95.5039,95.6718,7400.0
2015-05-27 11:00:00,113.97,114.02,113.92,113.92,7600.0,95.6718,95.7138,95.6299,95.6299,7600.0
2015-05-27 11:10:00,113.95,114.0,113.88,113.98,11800.0,95.655,95.697,95.5963,95.6802,11800.0
2015-05-27 11:20:00,113.99,114.13,113.91,114.13,16200.0,95.6886,95.8062,95.6215,95.8062,16200.0
2015-05-27 11:30:00,114.11,114.32,114.11,114.32,7600.0,95.7894,95.9656,95.7894,95.9656,7600.0
2015-05-27 11:40:00,114.33,114.52,114.33,114.43,18000.0,95.974,96.1335,95.974,96.058,18000.0
2015-05-27 11:50:00,114.43,114.54,114.43,114.51,14400.0,96.058,96.1503,96.058,96.1251,14400.0
2015-05-27 12:00:00,114.5,114.56,114.48,114.53,19200.0,96.1167,96.1671,96.1,96.1419,19200.0
2015-05-27 12:10:00,114.53,114.53,114.5,114.51,12400.0,96.1419,96.1419,96.1167,96.1251,12400.0
2015-05-27 12:20:00,114.51,114.54,114.47,114.49,12400.0,96.1251,96.1503,96.0916,96.1084,12400.0
2015-05-27 12:30:00,114.49,114.49,114.46,114.46,10400.0,96.1084,96.1084,96.0832,96.0832,10400.0
2015-05-27 12:40:00,114.46,114.47,114.41,114.42,7200.0,96.0832,96.0916,96.0412,96.0496,7200.0
2015-05-27 12:50:00,114.42,114.44,114.26,114.33,9800.0,96.0496,96.0664,95.9153,95.974,9800.0
2015-05-27 13:00:00,114.35,114.41,114.35,114.41,4200.0,95.9908,96.0412,95.9908,96.0412,4200.0
2015-05-27 13:10:00,114.41,114.55,114.41,114.53,12800.0,96.0412,96.1587,96.0412,96.1419,12800.0
2015-05-27 13:20:00,114.54,114.7,114.54,114.67,12400.0,96.1503,96.2846,96.1503,96.2595,12400.0
2015-05-27 13:30:00,114.67,114.7,114.64,114.7,10200.0,96.2595,96.2846,96.2343,96.2846,10200.0
2015-05-27 13:40:00,114.69,114.7,114.58,114.58,11600.0,96.2762,96.2846,96.1839,96.1839,11600.0
2015-05-27 13:50:00,114.59,114.61,114.53,114.54,14000.0,96.1923,96.2091,96.1419,96.1503,14000.0
2015-05-27 14:00:00,114.54,114.67,114.54,114.61,18400.0,96.1503,96.2595,96.1503,96.2091,18400.0
2015-05-27 14:10:00,114.63,114.63,114.51,114.58,10600.0,96.2259,96.2259,96.1251,96.1839,10600.0
2015-05-27 14:20:00,114.6,114.61,114.53,114.54,14400.0,96.2007,96.2091,96.1419,96.1503,14400.0
2015-05-27 14:30:00,114.57,114.58,114.52,114.52,13600.0,96.1755,96.1839,96.1335,96.1335,13600.0
2015-05-27 14:40:00,114.55,114.63,114.53,114.61,10800.0,96.1587,96.2259,96.1419,96.2091,10800.0
2015-05-27 14:50:00,114.61,114.7,114.61,114.67,10800.0,96.2091,96.2846,96.2091,96.2595,10800.0
2015-05-27 15:00:00,114.66,114.75,114.59,114.75,25000.0,96.2511,96.3266,96.1923,96.3266,25000.0
2015-05-27 15:10:00,114.76,114.8,114.72,114.79,18600.0,96.335,96.3686,96.3014,96.3602,18600.0
2015-05-27 15:20:00,114.77,114.77,114.58,114.6,25600.0,96.3434,96.3434,96.1839,96.2007,25600.0
2015-05-27 15:30:00,114.61,114.79,114.6,114.78,22000.0,96.2091,96.3602,96.2007,96.3518,22000.0
2015-05-27 15:40:00,114.79,114.8,114.66,114.8,32600.0,96.3602,96.3686,96.2511,96.3686,32600.0
2015-05-27 15:50:00,114.8,114.83,114.58,114.58,84600.0,96.3686,96.3938,96.1839,96.1839,84600.0
2015-05-28 09:30:00,114.14,114.74,113.67,114.67,21000.0,95.8145,96.3182,95.42,96.2595,21000.0
2015-05-28 09:40:00,114.7,114.91,114.56,114.56,20200.0,96.2846,96.4609,96.1671,96.1671,20200.0
2015-05-28 09:50:00,114.51,114.56,114.13,114.26,15600.0,96.1251,96.1671,95.8062,95.9153,15600.0
2015-05-28 10:00:00,114.25,114.45,114.11,114.45,11800.0,95.9069,96.0748,95.7894,96.0748,11800.0
2015-05-28 10:10:00,114.46,114.5,114.32,114.4,28000.0,96.0832,96.1167,95.9656,96.0328,28000.0
2015-05-28 10:20:00,114.4,114.46,114.25,114.26,13400.0,96.0328,96.0832,95.9069,95.9153,13400.0
2015-05-28 10:30:00,114.22,114.33,114.17,114.25,34600.0,95.8817,95.974,95.8397,95.9069,34600.0
2015-05-28 10:40:00,114.27,114.42,114.22,114.39,19800.0,95.9237,96.0496,95.8817,96.0244,19800.0
2015-05-28 10:50:00,114.39,114.57,114.38,114.5,15000.0,96.0244,96.1755,96.016,96.1167,15000.0
2015-05-28 11:00:00,114.51,114.67,114.51,114.53,18800.0,96.1251,96.2595,96.1251,96.1419,18800.0
2015-05-28 11:10:00,114.57,114.78,114.54,114.71,17600.0,96.1755,96.3518,96.1503,96.293,17600.0
2015-05-28 11:20:00,114.74,114.74,114.63,114.63,7600.0,96.3182,96.3182,96.2259,96.2259,7600.0
2015-05-28 11:30:00,114.64,114.77,114.64,114.69,14400.0,96.2343,96.3434,96.2343,96.2762,14400.0
2015-05-28 11:40:00,114.7,114.83,114.58,114.61,12200.0,96.2846,96.3938,96.1839,96.2091,12200.0
2015-05-28 11:50:00,114.61,114.67,114.54,114.55,21400.0,96.2091,96.2595,96.1503,96.1587,21400.0
2015-05-28 12:00:00,114.54,114.64,114.52,114.64,29600.0,96.1503,96.2343,96.1335,96.2343,29600.0
2015-05-28 12:10:00,114.64,114.72,114.63,114.7,11600.0,96.2343,96.3014,96.2259,96.2846,11600.0
2015-05-28 12:20:00,114.66,114.74,114.62,114.7,13800.0,96.2511,96.3182,96.2175,96.2846,13800.0
2015-05-28 12:30:00,114.71,114.71,114.48,114.48,10200.0,96.293,96.293,96.1,96.1,10200.0
2015-05-28 12:40:00,114.52,114.66,114.47,114.5,29200.0,96.1335,96.2511,96.0916,96.1167,29200.0
2015-05-28 12:50:00,114.47,114.51,114.44,114.48,9200.0,96.0916,96.1251,96.0664,96.1,9200.0
2015-05-28 13:00:00,114.47,114.5,114.44,114.47,17200.0,96.0916,96.1167,96.0664,96.0916,17200.0
2015-05-28 13:10:00,114.47,114.5,114.39,114.45,23800.0,96.0916,96.1167,96.0244,96.0748,23800.0
2015-05-28 13:20:00,114.42,114.58,114.42,114.58,6600.0,96.0496,96.1839,96.0496,96.1839,6600.0
2015-05-28 13:30:00,114.58,114.73,114.57,114.66,24800.0,96.1839,96.3098,96.1755,96.2511,24800.0
2015-05-28 13:40:00,114.64,114.75,114.64,114.7,15200.0,96.2343,96.3266,96.2343,96.2846,15200.0
2015-05-28 13:50:00,114.71,114.81,114.7,114.75,14800.0,96.293,96.377,96.2846,96.3266,14800.0
2015-05-28 14:00:00,114.74,114.74,114.66,114.66,11600.0,96.3182,96.3182,96.2511,96.2511,11600.0
2015-05-28 14:10:00,114.66,114.71,114.59,114.59,20800.0,96.2511,96.293,96.1923,96.1923,20800.0
2015-05-28 14:20:00,114.6,114.81,114.58,114.81,25600.0,96.2007,96.377,96.1839,96.377,25600.0
2015-05-28 14:30:00,114.81,114.9,114.76,114.83,24400.0,96.377,96.4525,96.335,96.3938,24400.0
2015-05-28 14:40:00,114.84,114.97,114.84,114.97,11800.0,96.4022,96.5113,96.4022,96.5113,11800.0
2015-05-28 14:50:00,114.97,115.03,114.92,114.98,33200.0,96.5113,96.5617,96.4693,96.5197,33200.0
2015-05-28 15:00:00,114.97,114.99,114.94,114.96,23600.0,96.5113,96.5281,96.4861,96.5029,23600.0
2015-05-28 15:10:00,114.92,115.07,114.92,115.0,20000.0,96.4693,96.5952,96.4693,96.5365,20000.0
2015-05-28 15:20:00,114.99,114.99,114.86,114.89,28800.0,96.5281,96.5281,96.4189,96.4441,28800.0
2015-05-28 15:30:00,114.9,115.03,114.86,114.95,42000.0,96.4525,96.5617,96.4189,96.4945,42000.0
2015-05-28 15:40:00,114.95,115.03,114.94,114.95,44000.0,96.4945,96.5617,96.4861,96.4945,44000.0
2015-05-28 15:50:00,114.94,115.0,114.92,114.94,95800.0,96.4861,96.5365,96.4693,96.4861,95800.0
2015-05-29 09:30:00,114.64,114.96,114.02,114.94,23600.0,96.2343,96.5029,95.7138,96.4861,23600.0
2015-05-29 09:40:00,115.0,115.15,114.72,114.79,19400.0,96.5365,96.6624,96.3014,96.3602,19400.0
2015-05-29 09:50:00,114.78,114.82,114.57,114.63,13200.0,96.3518,96.3854,96.1755,96.2259,13200.0
2015-05-29 10:00:00,114.66,114.75,114.57,114.62,19200.0,96.2511,96.3266,96.1755,96.2175,19200.0
2015-05-29 10:10:00,114.64,114.8,114.61,114.8,10400.0,96.2343,96.3686,96.2091,96.3686,10400.0
2015-05-29 10:20:00,114.84,114.96,114.79,114.79,20800.0,96.4022,96.5029,96.3602,96.3602,20800.0
2015-05-29 10:30:00,114.74,114.87,114.7,114.76,17000.0,96.3182,96.4273,96.2846,96.335,17000.0
2015-05-29 10:40:00,114.8,114.81,114.47,114.49,20600.0,96.3686,96.377,96.0916,96.1084,20600.0
2015-05-29 10:50:00,114.43,114.7,114.38,114.67,10000.0,96.058,96.2846,96.016,96.2595,10000.0
2015-05-29 11:00:00,114.64,114.69,114.51,114.69,12400.0,96.2343,96.2762,96.1251,96.2762,12400.0
2015-05-29 11:10:00,114.66,114.87,114.66,114.87,7200.0,96.2511,96.4273,96.2511,96.4273,7200.0
2015-05-29 11:20:00,114.88,114.92,114.76,114.76,11400.0,96.4357,96.4693,96.335,96.335,11400.0
2015-05-29 11:30:00,114.75,114.85,114.61,114.68,10800.0,96.3266,96.4106,96.2091,96.2678,10800.0
2015-05-29 11:40:00,114.78,115.05,114.77,115.0,11600.0,96.3518,96.5784,96.3434,96.5365,11600.0
2015-05-29 11:50:00,115.07,115.08,114.92,115.0,10800.0,96.5952,96.6036,96.4693,96.5365,10800.0
2015-05-29 12:00:00,115.0,115.12,114.89,114.92,9200.0,96.5365,96.6372,96.4441,96.4693,9200.0
2015-05-29 12:10:00,114.96,115.03,114.92,115.0,8400.0,96.5029,96.5617,96.4693,96.5365,8400.0
2015-05-29 12:20:00,115.0,115.0,114.94,115.0,16600.0,96.5365,96.5365,96.4861,96.5365,16600.0
2015-05-29 12:30:00,115.0,115.16,114.92,114.96,36000.0,96.5365,96.6708,96.4693,96.5029,36000.0
2015-05-29 12:40:00,115.02,115.02,114.92,114.98,5200.0,96.5533,96.5533,96.4693,96.5197,5200.0
2015-05-29 12:50:00,114.96,114.96,114.85,114.88,9600.0,96.5029,96.5029,96.4106,96.4357,9600.0
2015-05-29 13:00:00,114.89,114.91,114.76,114.77,13000.0,96.4441,96.4609,96.335,96.3434,13000.0
2015-05-29 13:10:00,114.77,114.89,114.76,114.81,10200.0,96.3434,96.4441,96.335,96.377,10200.0
2015-05-29 13:20:00,114.81,114.83,114.66,114.73,40000.0,96.377,96.3938,96.2511,96.3098,40000.0
2015-05-29 13:30:00,114.77,114.77,114.6,114.6,9200.0,96.3434,96.3434,96.2007,96.2007,9200.0
2015-05-29 13:40:00,114.6,114.73,114.59,114.64,9200.0,96.2007,96.3098,96.1923,96.2343,9200.0
2015-05-29 13:50:00,114.64,114.68,114.45,114.47,13000.0,96.2343,96.2678,96.0748,96.0916,13000.0
2015-05-29 14:00:00,114.47,114.47,114.33,114.42,12000.0,96.0916,96.0916,95.974,96.0496,12000.0
2015-05-29 14:10:00,114.39,114.39,114.31,114.34,9200.0,96.0244,96.0244,95.9573,95.9824,9200.0
2015-05-29 14:20:00,114.3,114.32,114.14,114.23,12000.0,95.9489,95.9656,95.8145,95.8901,12000.0
2015-05-29 14:30:00,114.21,114.24,114.11,114.17,10600.0,95.8733,95.8985,95.7894,95.8397,10600.0
2015-05-29 14:40:00,114.18,114.22,114.08,114.13,9400.0,95.8481,95.8817,95.7642,95.8062,9400.0
2015-05-29 14:50:00,114.16,114.36,114.15,114.36,10800.0,95.8313,95.9992,95.8229,95.9992,10800.0
2015-05-29 15:00:00,114.36,114.49,114.28,114.42,20600.0,95.9992,96.1084,95.9321,96.0496,20600.0
2015-05-29 15:10:00,114.44,114.54,114.42,114.44,16800.0,96.0664,96.1503,96.0496,96.0664,16800.0
2015-05-29 15:20:00,114.46,114.67,114.45,114.67,20000.0,96.0832,96.2595,96.0748,96.2595,20000.0
2015-05-29 15:30:00,114.66,114.7,114.51,114.51,26000.0,96.2511,96.2846,96.1251,96.1251,26000.0
2015-05-29 15:40:00,114.54,114.72,114.53,114.64,56600.0,96.1503,96.3014,96.1419,96.2343,56600.0
2015-05-29 15:50:00,114.63,114.66,114.44,114.45,78800.0,96.2259,96.2511,96.0664,96.0748,78800.0
2015-06-01 09:30:00,114.08,115.13,114.01,114.04,18476.0,95.7642,96.6456,95.7054,95.7306,18476.0
2015-06-01 09:40:00,114.05,114.39,114.01,114.03,12400.0,95.739,96.0244,95.7054,95.7222,12400.0
2015-06-01 09:50:00,114.03,114.29,113.82,114.29,15182.0,95.7222,95.9405,95.5459,95.9405,15182.0
2015-06-01 10:00:00,114.34,114.44,114.05,114.05,22098.0,95.9824,96.0664,95.739,95.739,22098.0
2015-06-01 10:10:00,114.08,114.13,113.73,113.82,21134.0,95.7642,95.8062,95.4704,95.5459,21134.0
2015-06-01 10:20:00,113.82,114.0,113.77,113.92,34702.0,95.5459,95.697,95.5039,95.6299,34702.0
2015-06-01 10:30:00,113.85,114.0,113.77,113.95,18626.0,95.5711,95.697,95.5039,95.655,18626.0
2015-06-01 10:40:00,113.94,113.94,113.64,113.82,6600.0,95.6467,95.6467,95.3948,95.5459,6600.0
2015-06-01 10:50:00,113.81,113.99,113.75,113.99,11210.0,95.5375,95.6886,95.4872,95.6886,11210.0
2015-06-01 11:00:00,113.99,114.23,113.99,114.11,15600.0,95.6886,95.8901,95.6886,95.7894,15600.0
2015-06-01 11:10:00,114.15,114.19,113.96,113.96,10986.0,95.8229,95.8565,95.6634,95.6634,10986.0
2015-06-01 11:20:00,113.96,114.14,113.96,113.99,22168.0,95.6634,95.8145,95.6634,95.6886,22168.0
2015-06-01 11:30:00,114.01,114.03,113.81,113.98,9772.0,95.7054,95.7222,95.5375,95.6802,9772.0
2015-06-01 11:40:00,113.97,114.1,113.97,114.05,7450.0,95.6718,95.781,95.6718,95.739,7450.0
2015-06-01 11:50:00,114.05,114.07,113.99,114.0,8512.0,95.739,95.7558,95.6886,95.697,8512.0
2015-06-01 12:00:00,114.0,114.23,114.0,114.19,8400.0,95.697,95.8901,95.697,95.8565,8400.0
2015-06-01 12:10:00,114.19,114.38,114.18,114.38,10800.0,95.8565,96.016,95.8481,96.016,10800.0
2015-06-01 12:20:00,114.54,114.69,114.52,114.69,4000.0,96.1503,96.2762,96.1335,96.2762,4000.0
2015-06-01 12:30:00,114.64,114.69,114.55,114.58,6300.0,96.2343,96.2762,96.1587,96.1839,6300.0
2015-06-01 12:40:00,114.53,114.64,114.51,114.64,3800.0,96.1419,96.2343,96.1251,96.2343,3800.0
2015-06-01 12:50:00,114.6,114.93,114.6,114.93,11200.0,96.2007,96.4777,96.2007,96.4777,11200.0
2015-06-01 13:00:00,114.92,115.0,114.76,114.81,14130.0,96.4693,96.5365,96.335,96.377,14130.0
2015-06-01 13:10:00,114.81,114.87,114.71,114.75,10482.0,96.377,96.4273,96.293,96.3266,10482.0
2015-06-01 13:20:00,114.75,114.84,114.75,114.8,9200.0,96.3266,96.4022,96.3266,96.3686,9200.0
2015-06-01 13:30:00,114.82,114.9,114.8,114.89,9942.0,96.3854,96.4525,96.3686,96.4441,9942.0
2015-06-01 13:40:00,114.91,114.92,114.82,114.89,10396.0,96.4609,96.4693,96.3854,96.4441,10396.0
2015-06-01 13:50:00,114.87,114.92,114.75,114.92,10522.0,96.4273,96.4693,96.3266,96.4693,10522.0
2015-06-01 14:00:00,114.89,115.0,114.83,114.88,13176.0,96.4441,96.5365,96.3938,96.4357,13176.0
2015-06-01 14:10:00,114.88,114.94,114.82,114.94,10088.0,96.4357,96.4861,96.3854,96.4861,10088.0
2015-06-01 14:20:00,114.9,114.99,114.88,114.95,6400.0,96.4525,96.5281,96.4357,96.4945,6400.0
2015-06-01 14:30:00,114.95,114.99,114.8,114.8,9188.0,96.4945,96.5281,96.3686,96.3686,9188.0
2015-06-01 14:40:00,114.8,114.92,114.75,114.82,31744.0,96.3686,96.4693,96.3266,96.3854,31744.0
2015-06-01 14:50:00,114.82,114.91,114.78,114.83,22290.0,96.3854,96.4609,96.3518,96.3938,22290.0
2015-06-01 15:00:00,114.83,115.01,114.83,115.01,15044.0,96.3938,96.5449,96.3938,96.5449,15044.0
2015-06-01 15:10:00,114.99,115.01,114.92,114.92,14086.0,96.5281,96.5449,96.4693,96.4693,14086.0
2015-06-01 15:20:00,114.89,114.92,114.82,114.85,16694.0,96.4441,96.4693,96.3854,96.4106,16694.0
2015-06-01 15:30:00,114.87,114.87,114.61,114.63,19718.0,96.4273,96.4273,96.2091,96.2259,19718.0
2015-06-01 15:40:00,114.66,114.72,114.5,114.72,33694.0,96.2511,96.3014,96.1167,96.3014,33694.0
2015-06-01 15:50:00,114.69,114.69,114.47,114.55,68422.0,96.2762,96.2762,96.0916,96.1587,68422.0
2015-06-02 09:30:00,114.33,114.41,113.74,113.75,23264.0,95.974,96.0412,95.4788,95.4872,23264.0
2015-06-02 09:40:00,113.75,113.93,113.57,113.72,16134.0,95.4872,95.6383,95.3361,95.462,16134.0
2015-06-02 09:50:00,113.63,114.08,113.51,113.94,17222.0,95.3864,95.7642,95.2857,95.6467,17222.0
2015-06-02 10:00:00,113.91,114.32,113.83,114.23,23562.0,95.6215,95.9656,95.5543,95.8901,23562.0
2015-06-02 10:10:00,114.32,114.39,114.02,114.05,9430.0,95.9656,96.0244,95.7138,95.739,9430.0
2015-06-02 10:20:00,114.05,114.37,114.02,114.32,7660.0,95.739,96.0076,95.7138,95.9656,7660.0
2015-06-02 10:30:00,114.26,114.42,114.13,114.32,4600.0,95.9153,96.0496,95.8062,95.9656,4600.0
2015-06-02 10:40:00,114.35,114.51,114.28,114.4,7774.0,95.9908,96.1251,95.9321,96.0328,7774.0
2015-06-02 10:50:00,114.43,114.49,114.32,114.39,11600.0,96.058,96.1084,95.9656,96.0244,11600.0
2015-06-02 11:00:00,114.32,114.47,114.29,114.44,10000.0,95.9656,96.0916,95.9405,96.0664,10000.0
2015-06-02 11:10:00,114.47,114.47,114.1,114.1,15796.0,96.0916,96.0916,95.781,95.781,15796.0
2015-06-02 11:20:00,114.13,114.19,114.03,114.06,5850.0,95.8062,95.8565,95.7222,95.7474,5850.0
2015-06-02 11:30:00,114.01,114.24,114.01,114.24,4286.0,95.7054,95.8985,95.7054,95.8985,4286.0
2015-06-02 11:40:00,114.26,114.42,114.26,114.42,13800.0,95.9153,96.0496,95.9153,96.0496,13800.0
2015-06-02 11:50:00,114.38,114.53,114.36,114.51,6200.0,96.016,96.1419,95.9992,96.1251,6200.0
2015-06-02 12:00:00,114.58,114.85,114.52,114.85,11000.0,96.1839,96.4106,96.1335,96.4106,11000.0
2015-06-02 12:10:00,114.83,114.83,114.72,114.77,3972.0,96.3938,96.3938,96.3014,96.3434,3972.0
2015-06-02 12:20:00,114.83,114.96,114.83,114.88,9144.0,96.3938,96.5029,96.3938,96.4357,9144.0
2015-06-02 12:30:00,114.86,114.86,114.64,114.67,23364.0,96.4189,96.4189,96.2343,96.2595,23364.0
2015-06-02 12:40:00,114.64,114.73,114.64,114.67,2800.0,96.2343,96.3098,96.2343,96.2595,2800.0
2015-06-02 12:50:00,114.77,114.86,114.74,114.75,6136.0,96.3434,96.4189,96.3182,96.3266,6136.0
2015-06-02 13:00:00,114.76,114.81,114.65,114.66,12400.0,96.335,96.377,96.2427,96.2511,12400.0
2015-06-02 13:10:00,114.64,114.72,114.64,114.67,5524.0,96.2343,96.3014,96.2343,96.2595,5524.0
2015-06-02 13:20:00,114.67,114.74,114.62,114.68,4600.0,96.2595,96.3182,96.2175,96.2678,4600.0
2015-06-02 13:30:00,114.71,114.76,114.68,114.71,3542.0,96.293,96.335,96.2678,96.293,3542.0
2015-06-02 13:40:00,114.71,114.82,114.67,114.67,11896.0,96.293,96.3854,96.2595,96.2595,11896.0
2015-06-02 13:50:00,114.67,114.75,114.67,114.7,5284.0,96.2595,96.3266,96.2595,96.2846,5284.0
2015-06-02 14:00:00,114.71,114.71,114.66,114.7,6612.0,96.293,96.293,96.2511,96.2846,6612.0
2015-06-02 14:10:00,114.68,114.71,114.49,114.51,19606.0,96.2678,96.293,96.1084,96.1251,19606.0
2015-06-02 14:20:00,114.51,114.64,114.51,114.57,26228.0,96.1251,96.2343,96.1251,96.1755,26228.0
2015-06-02 14:30:00,114.58,114.64,114.49,114.49,64804.0,96.1839,96.2343,96.1084,96.1084,64804.0
2015-06-02 14:40:00,114.42,114.54,114.39,114.39,8358.0,96.0496,96.1503,96.0244,96.0244,8358.0
2015-06-02 14:50:00,114.42,114.58,114.39,114.58,7602.0,96.0496,96.1839,96.0244,96.1839,7602.0
2015-06-02 15:00:00,114.58,114.58,114.38,114.42,31946.0,96.1839,96.1839,96.016,96.0496,31946.0
2015-06-02 15:10:00,114.41,114.46,114.34,114.38,11398.0,96.0412,96.0832,95.9824,96.016,11398.0
2015-06-02 15:20:00,114.38,114.42,114.29,114.32,16824.0,96.016,96.0496,95.9405,95.9656,16824.0
2015-06-02 15:30:00,114.29,114.38,114.25,114.28,17726.0,95.9405,96.016,95.9069,95.9321,17726.0
2015-06-02 15:40:00,114.25,114.3,114.13,114.17,20408.0,95.9069,95.9489,95.8062,95.8397,20408.0
2015-06-02 15:50:00,114.14,114.19,114.11,114.14,41680.0,95.8145,95.8565,95.7894,95.8145,41680.0
2015-06-03 09:30:00,114.67,114.93,114.01,114.5,31038.0,96.2595,96.4777,95.7054,96.1167,31038.0
2015-06-03 09:40:00,114.4,114.88,114.4,114.68,24662.0,96.0328,96.4357,96.0328,96.2678,24662.0
2015-06-03 09:50:00,114.63,114.69,114.41,114.63,12300.0,96.2259,96.2762,96.0412,96.2259,12300.0
2015-06-03 10:00:00,114.56,114.63,114.33,114.56,20780.0,96.1671,96.2259,95.974,96.1671,20780.0
2015-06-03 10:10:00,114.66,114.81,114.62,114.71,15696.0,96.2511,96.377,96.2175,96.293,15696.0
2015-06-03 10:20:00,114.77,114.85,114.68,114.81,15902.0,96.3434,96.4106,96.2678,96.377,15902.0
2015-06-03 10:30:00,114.83,114.86,114.67,114.83,8380.0,96.3938,96.4189,96.2595,96.3938,8380.0
2015-06-03 10:40:00,114.83,114.97,114.7,114.97,9814.0,96.3938,96.5113,96.2846,96.5113,9814.0
2015-06-03 10:50:00,114.98,115.04,114.9,115.0,27810.0,96.5197,96.57,96.4525,96.5365,27810.0
2015-06-03 11:00:00,114.99,115.04,114.76,114.76,6882.0,96.5281,96.57,96.335,96.335,6882.0
2015-06-03 11:10:00,114.79,114.86,114.78,114.81,8742.0,96.3602,96.4189,96.3518,96.377,8742.0
2015-06-03 11:20:00,114.82,114.85,114.54,114.58,17554.0,96.3854,96.4106,96.1503,96.1839,17554.0
2015-06-03 11:30:00,114.6,114.62,114.47,114.47,6800.0,96.2007,96.2175,96.0916,96.0916,6800.0
2015-06-03 11:40:00,114.47,114.6,114.33,114.47,40506.0,96.0916,96.2007,95.974,96.0916,40506.0
2015-06-03 11:50:00,114.48,114.54,114.41,114.52,23410.0,96.1,96.1503,96.0412,96.1335,23410.0
2015-06-03 12:00:00,114.5,114.6,114.45,114.5,8708.0,96.1167,96.2007,96.0748,96.1167,8708.0
2015-06-03 12:10:00,114.5,114.57,114.42,114.45,8496.0,96.1167,96.1755,96.0496,96.0748,8496.0
2015-06-03 12:20:00,114.41,114.56,114.41,114.54,12800.0,96.0412,96.1671,96.0412,96.1503,12800.0
2015-06-03 12:30:00,114.56,114.6,114.47,114.6,16540.0,96.1671,96.2007,96.0916,96.2007,16540.0
2015-06-03 12:40:00,114.57,114.6,114.46,114.55,6600.0,96.1755,96.2007,96.0832,96.1587,6600.0
2015-06-03 12:50:00,114.55,114.63,114.46,114.58,4460.0,96.1587,96.2259,96.0832,96.1839,4460.0
2015-06-03 13:00:00,114.58,114.64,114.56,114.61,7606.0,96.1839,96.2343,96.1671,96.2091,7606.0
2015-06-03 13:10:00,114.58,114.77,114.56,114.74,19800.0,96.1839,96.3434,96.1671,96.3182,19800.0
2015-06-03 13:20:00,114.74,114.82,114.65,114.73,13400.0,96.3182,96.3854,96.2427,96.3098,13400.0
2015-06-03 13:30:00,114.7,114.7,114.6,114.69,5140.0,96.2846,96.2846,96.2007,96.2762,5140.0
2015-06-03 13:40:00,114.66,114.74,114.61,114.74,9000.0,96.2511,96.3182,96.2091,96.3182,9000.0
2015-06-03 13:50:00,114.73,114.82,114.72,114.74,20100.0,96.3098,96.3854,96.3014,96.3182,20100.0
2015-06-03 14:00:00,114.79,114.88,114.78,114.78,9116.0,96.3602,96.4357,96.3518,96.3518,9116.0
2015-06-03 14:10:00,114.8,114.96,114.78,114.94,19804.0,96.3686,96.5029,96.3518,96.4861,19804.0
2015-06-03 14:20:00,114.95,115.02,114.92,114.92,9200.0,96.4945,96.5533,96.4693,96.4693,9200.0
2015-06-03 14:30:00,114.92,114.93,114.85,114.86,13000.0,96.4693,96.4777,96.4106,96.4189,13000.0
2015-06-03 14:40:00,114.85,114.89,114.74,114.81,35644.0,96.4106,96.4441,96.3182,96.377,35644.0
2015-06-03 14:50:00,114.81,114.85,114.72,114.73,11102.0,96.377,96.4106,96.3014,96.3098,11102.0
2015-06-03 15:00:00,114.73,114.82,114.7,114.77,11844.0,96.3098,96.3854,96.2846,96.3434,11844.0
2015-06-03 15:10:00,114.77,114.85,114.64,114.64,21862.0,96.3434,96.4106,96.2343,96.2343,21862.0
2015-06-03 15:20:00,114.67,114.76,114.67,114.75,23220.0,96.2595,96.335,96.2595,96.3266,23220.0
2015-06-03 15:30:00,114.74,114.99,114.7,114.99,54448.0,96.3182,96.5281,96.2846,96.5281,54448.0
2015-06-03 15:40:00,114.98,115.01,114.92,114.96,58668.0,96.5197,96.5449,96.4693,96.5029,58668.0
2015-06-03 15:50:00,114.97,115.05,114.96,114.98,172678.0,96.5113,96.5784,96.5029,96.5197,172678.0
2015-06-04 09:30:00,114.47,114.79,114.12,114.57,53488.0,96.0916,96.3602,95.7978,96.1755,53488.0
2015-06-04 09:40:00,114.73,114.88,114.42,114.57,30908.0,96.3098,96.4357,96.0496,96.1755,30908.0
2015-06-04 09:50:00,114.51,114.99,114.47,114.95,38430.0,96.1251,96.5281,96.0916,96.4945,38430.0
2015-06-04 10:00:00,114.96,115.0,114.86,114.94,26300.0,96.5029,96.5365,96.4189,96.4861,26300.0
2015-06-04 10:10:00,114.95,115.13,114.82,114.99,35960.0,96.4945,96.6456,96.3854,96.5281,35960.0
2015-06-04 10:20:00,115.01,115.08,114.6,114.65,49320.0,96.5449,96.6036,96.2007,96.2427,49320.0
2015-06-04 10:30:00,114.64,114.64,114.3,114.61,35218.0,96.2343,96.2343,95.9489,96.2091,35218.0
2015-06-04 10:40:00,114.61,114.7,114.54,114.67,22870.0,96.2091,96.2846,96.1503,96.2595,22870.0
2015-06-04 10:50:00,114.59,114.74,114.53,114.58,25340.0,96.1923,96.3182,96.1419,96.1839,25340.0
2015-06-04 11:00:00,114.51,114.58,114.38,114.48,26066.0,96.1251,96.1839,96.016,96.1,26066.0
2015-06-04 11:10:00,114.52,114.82,114.52,114.61,14932.0,96.1335,96.3854,96.1335,96.2091,14932.0
2015-06-04 11:20:00,114.58,114.77,114.56,114.57,19676.0,96.1839,96.3434,96.1671,96.1755,19676.0
2015-06-04 11:30:00,114.53,114.56,114.38,114.51,37386.0,96.1419,96.1671,96.016,96.1251,37386.0
2015-06-04 11:40:00,114.52,114.64,114.42,114.48,17576.0,96.1335,96.2343,96.0496,96.1,17576.0
2015-06-04 11:50:00,114.47,114.64,114.47,114.57,17604.0,96.0916,96.2343,96.0916,96.1755,17604.0
2015-06-04 12:00:00,114.5,114.61,114.5,114.58,16484.0,96.1167,96.2091,96.1167,96.1839,16484.0
2015-06-04 12:10:00,114.63,114.64,114.51,114.56,23166.0,96.2259,96.2343,96.1251,96.1671,23166.0
2015-06-04 12:20:00,114.52,114.56,114.47,114.48,27024.0,96.1335,96.1671,96.0916,96.1,27024.0
2015-06-04 12:30:00,114.49,114.61,114.46,114.52,18650.0,96.1084,96.2091,96.0832,96.1335,18650.0
2015-06-04 12:40:00,114.54,114.55,114.44,114.53,28600.0,96.1503,96.1587,96.0664,96.1419,28600.0
2015-06-04 12:50:00,114.5,114.52,114.39,114.39,22314.0,96.1167,96.1335,96.0244,96.0244,22314.0
2015-06-04 13:00:00,114.39,114.39,114.21,114.25,21528.0,96.0244,96.0244,95.8733,95.9069,21528.0
2015-06-04 13:10:00,114.3,114.38,114.17,114.21,31918.0,95.9489,96.016,95.8397,95.8733,31918.0
2015-06-04 13:20:00,114.18,114.33,114.16,114.33,20634.0,95.8481,95.974,95.8313,95.974,20634.0
2015-06-04 13:30:00,114.3,114.39,114.25,114.36,17156.0,95.9489,96.0244,95.9069,95.9992,17156.0
2015-06-04 13:40:00,114.34,114.41,114.32,114.35,12000.0,95.9824,96.0412,95.9656,95.9908,12000.0
2015-06-04 13:50:00,114.35,114.49,114.33,114.46,15380.0,95.9908,96.1084,95.974,96.0832,15380.0
2015-06-04 14:00:00,114.46,114.57,114.41,114.52,17600.0,96.0832,96.1755,96.0412,96.1335,17600.0
2015-06-04 14:10:00,114.52,114.75,114.48,114.67,17992.0,96.1335,96.3266,96.1,96.2595,17992.0
2015-06-04 14:20:00,114.67,114.71,114.54,114.54,23830.0,96.2595,96.293,96.1503,96.1503,23830.0
2015-06-04 14:30:00,114.56,114.58,114.45,114.51,14986.0,96.1671,96.1839,96.0748,96.1251,14986.0
2015-06-04 14:40:00,114.53,114.58,114.48,114.52,12678.0,96.1419,96.1839,96.1,96.1335,12678.0
2015-06-04 14:50:00,114.5,114.59,114.49,114.58,9270.0,96.1167,96.1923,96.1084,96.1839,9270.0
2015-06-04 15:00:00,114.54,114.58,114.47,114.51,23842.0,96.1503,96.1839,96.0916,96.1251,23842.0
2015-06-04 15:10:00,114.48,114.52,114.32,114.33,18634.0,96.1,96.1335,95.9656,95.974,18634.0
2015-06-04 15:20:00,114.36,114.46,114.33,114.39,29042.0,95.9992,96.0832,95.974,96.0244,29042.0
2015-06-04 15:30:00,114.41,114.42,114.28,114.32,30374.0,96.0412,96.0496,95.9321,95.9656,30374.0
2015-06-04 15:40:00,114.33,114.38,114.25,114.27,43932.0,95.974,96.016,95.9069,95.9237,43932.0
2015-06-04 15:50:00,114.27,114.42,114.25,114.42,80736.0,95.9237,96.0496,95.9069,96.0496,80736.0
2015-06-05 09:30:00,113.96,114.27,113.53,113.63,37632.0,95.6634,95.9237,95.3025,95.3864,37632.0
2015-06-05 09:40:00,113.53,113.76,113.24,113.61,44456.0,95.3025,95.4956,95.059,95.3696,44456.0
2015-06-05 09:50:00,113.64,113.89,113.63,113.76,9000.0,95.3948,95.6047,95.3864,95.4956,9000.0
2015-06-05 10:00:00,113.83,114.13,113.79,113.85,29048.0,95.5543,95.8062,95.5207,95.5711,29048.0
2015-06-05 10:10:00,113.83,114.05,113.73,114.05,20600.0,95.5543,95.739,95.4704,95.739,20600.0
2015-06-05 10:20:00,114.12,114.26,114.06,114.06,14600.0,95.7978,95.9153,95.7474,95.7474,14600.0
2015-06-05 10:30:00,114.11,114.29,114.1,114.23,14000.0,95.7894,95.9405,95.781,95.8901,14000.0
2015-06-05 10:40:00,114.26,114.26,113.82,113.82,20086.0,95.9153,95.9153,95.5459,95.5459,20086.0
2015-06-05 10:50:00,113.89,114.07,113.87,114.02,22570.0,95.6047,95.7558,95.5879,95.7138,22570.0
2015-06-05 11:00:00,114.0,114.14,113.95,114.05,21652.0,95.697,95.8145,95.655,95.739,21652.0
2015-06-05 11:10:00,114.04,114.06,113.87,114.06,13688.0,95.7306,95.7474,95.5879,95.7474,13688.0
2015-06-05 11:20:00,114.1,114.12,113.91,114.11,12368.0,95.781,95.7978,95.6215,95.7894,12368.0
2015-06-05 11:30:00,114.11,114.14,113.99,114.14,12458.0,95.7894,95.8145,95.6886,95.8145,12458.0
2015-06-05 11:40:00,114.19,114.19,114.0,114.1,14798.0,95.8565,95.8565,95.697,95.781,14798.0
2015-06-05 11:50:00,114.12,114.3,114.1,114.26,8086.0,95.7978,95.9489,95.781,95.9153,8086.0
2015-06-05 12:00:00,114.21,114.26,114.17,114.26,12584.0,95.8733,95.9153,95.8397,95.9153,12584.0
2015-06-05 12:10:00,114.27,114.33,114.24,114.33,3800.0,95.9237,95.974,95.8985,95.974,3800.0
2015-06-05 12:20:00,114.29,114.34,114.05,114.05,23026.0,95.9405,95.9824,95.739,95.739,23026.0
2015-06-05 12:30:00,114.02,114.14,114.0,114.11,13388.0,95.7138,95.8145,95.697,95.7894,13388.0
2015-06-05 12:40:00,114.07,114.28,114.03,114.13,8874.0,95.7558,95.9321,95.7222,95.8062,8874.0
2015-06-05 12:50:00,114.13,114.24,114.07,114.24,11800.0,95.8062,95.8985,95.7558,95.8985,11800.0
2015-06-05 13:00:00,114.19,114.31,114.19,114.31,16036.0,95.8565,95.9573,95.8565,95.9573,16036.0
2015-06-05 13:10:00,114.33,114.39,114.29,114.39,15080.0,95.974,96.0244,95.9405,96.0244,15080.0
2015-06-05 13:20:00,114.41,114.45,114.37,114.44,22394.0,96.0412,96.0748,96.0076,96.0664,22394.0
2015-06-05 13:30:00,114.42,114.5,114.38,114.45,19092.0,96.0496,96.1167,96.016,96.0748,19092.0
2015-06-05 13:40:00,114.42,114.42,114.28,114.3,11210.0,96.0496,96.0496,95.9321,95.9489,11210.0
2015-06-05 13:50:00,114.25,114.36,114.24,114.28,17454.0,95.9069,95.9992,95.8985,95.9321,17454.0
2015-06-05 14:00:00,114.29,114.45,114.28,114.44,17226.0,95.9405,96.0748,95.9321,96.0664,17226.0
2015-06-05 14:10:00,114.41,114.57,114.41,114.57,15078.0,96.0412,96.1755,96.0412,96.1755,15078.0
2015-06-05 14:20:00,114.56,114.58,114.32,114.33,20734.0,96.1671,96.1839,95.9656,95.974,20734.0
2015-06-05 14:30:00,114.33,114.46,114.33,114.39,19148.0,95.974,96.0832,95.974,96.0244,19148.0
2015-06-05 14:40:00,114.39,114.44,114.31,114.31,35674.0,96.0244,96.0664,95.9573,95.9573,35674.0
2015-06-05 14:50:00,114.35,114.55,114.34,114.39,9582.0,95.9908,96.1587,95.9824,96.0244,9582.0
2015-06-05 15:00:00,114.44,114.53,114.42,114.44,36134.0,96.0664,96.1419,96.0496,96.0664,36134.0
2015-06-05 15:10:00,114.45,114.5,114.36,114.4,16918.0,96.0748,96.1167,95.9992,96.0328,16918.0
2015-06-05 15:20:00,114.38,114.46,114.27,114.3,20776.0,96.016,96.0832,95.9237,95.9489,20776.0
2015-06-05 15:30:00,114.29,114.41,114.17,114.23,30794.0,95.9405,96.0412,95.8397,95.8901,30794.0
2015-06-05 15:40:00,114.21,114.27,114.15,114.27,34050.0,95.8733,95.9237,95.8229,95.9237,34050.0
2015-06-05 15:50:00,114.27,114.39,114.22,114.28,52582.0,95.9237,96.0244,95.8817,95.9321,52582.0
2015-06-08 09:30:00,114.21,114.21,113.86,114.03,10838.0,95.8733,95.8733,95.5795,95.7222,10838.0
2015-06-08 09:40:00,114.05,114.21,113.87,113.87,9802.0,95.739,95.8733,95.5879,95.5879,9802.0
2015-06-08 09:50:00,113.85,113.94,113.76,113.88,6852.0,95.5711,95.6467,95.4956,95.5963,6852.0
2015-06-08 10:00:00,113.97,114.03,113.84,113.88,9404.0,95.6718,95.7222,95.5627,95.5963,9404.0
2015-06-08 10:10:00,113.89,114.07,113.89,114.04,6800.0,95.6047,95.7558,95.6047,95.7306,6800.0
2015-06-08 10:20:00,114.06,114.2,113.94,113.94,7142.0,95.7474,95.8649,95.6467,95.6467,7142.0
2015-06-08 10:30:00,113.91,114.07,113.86,113.9,10100.0,95.6215,95.7558,95.5795,95.6131,10100.0
2015-06-08 10:40:00,113.95,114.03,113.83,113.85,10082.0,95.655,95.7222,95.5543,95.5711,10082.0
2015-06-08 10:50:00,113.82,113.92,113.75,113.82,13150.0,95.5459,95.6299,95.4872,95.5459,13150.0
2015-06-08 11:00:00,113.82,113.89,113.72,113.78,12000.0,95.5459,95.6047,95.462,95.5123,12000.0
2015-06-08 11:10:00,113.72,113.73,113.63,113.63,8862.0,95.462,95.4704,95.3864,95.3864,8862.0
2015-06-08 11:20:00,113.69,113.8,113.67,113.73,8964.0,95.4368,95.5291,95.42,95.4704,8964.0
2015-06-08 11:30:00,113.62,113.74,113.62,113.69,2800.0,95.378,95.4788,95.378,95.4368,2800.0
2015-06-08 11:40:00,113.69,113.77,113.66,113.7,18080.0,95.4368,95.5039,95.4116,95.4452,18080.0
2015-06-08 11:50:00,113.7,113.73,113.61,113.71,12000.0,95.4452,95.4704,95.3696,95.4536,12000.0
2015-06-08 12:00:00,113.71,113.8,113.67,113.79,26404.0,95.4536,95.5291,95.42,95.5207,26404.0
2015-06-08 12:10:00,113.77,113.81,113.71,113.81,5356.0,95.5039,95.5375,95.4536,95.5375,5356.0
2015-06-08 12:20:00,113.81,113.81,113.75,113.77,3800.0,95.5375,95.5375,95.4872,95.5039,3800.0
2015-06-08 12:30:00,113.78,113.86,113.75,113.76,5188.0,95.5123,95.5795,95.4872,95.4956,5188.0
2015-06-08 12:40:00,113.82,113.82,113.73,113.8,5392.0,95.5459,95.5459,95.4704,95.5291,5392.0
2015-06-08 12:50:00,113.75,113.83,113.75,113.81,10102.0,95.4872,95.5543,95.4872,95.5375,10102.0
2015-06-08 13:00:00,113.83,113.85,113.72,113.75,24708.0,95.5543,95.5711,95.462,95.4872,24708.0
2015-06-08 13:10:00,113.73,113.81,113.73,113.76,18364.0,95.4704,95.5375,95.4704,95.4956,18364.0
2015-06-08 13:20:00,113.75,113.8,113.7,113.75,11400.0,95.4872,95.5291,95.4452,95.4872,11400.0
2015-06-08 13:30:00,113.75,113.76,113.67,113.74,26252.0,95.4872,95.4956,95.42,95.4788,26252.0
2015-06-08 13:40:00,113.74,113.83,113.74,113.83,8678.0,95.4788,95.5543,95.4788,95.5543,8678.0
2015-06-08 13:50:00,113.87,113.97,113.8,113.95,10220.0,95.5879,95.6718,95.5291,95.655,10220.0
2015-06-08 14:00:00,113.89,114.04,113.85,113.88,19010.0,95.6047,95.7306,95.5711,95.5963,19010.0
2015-06-08 14:10:00,113.85,113.95,113.82,113.88,7400.0,95.5711,95.655,95.5459,95.5963,7400.0
2015-06-08 14:20:00,113.9,114.02,113.85,114.02,12314.0,95.6131,95.7138,95.5711,95.7138,12314.0
2015-06-08 14:30:00,114.04,114.2,114.02,114.19,18026.0,95.7306,95.8649,95.7138,95.8565,18026.0
2015-06-08 14:40:00,114.1,114.26,114.1,114.15,8600.0,95.781,95.9153,95.781,95.8229,8600.0
2015-06-08 14:50:00,114.15,114.28,114.14,114.25,14062.0,95.8229,95.9321,95.8145,95.9069,14062.0
2015-06-08 15:00:00,114.25,114.29,114.14,114.21,21800.0,95.9069,95.9405,95.8145,95.8733,21800.0
2015-06-08 15:10:00,114.17,114.25,114.08,114.17,13964.0,95.8397,95.9069,95.7642,95.8397,13964.0
2015-06-08 15:20:00,114.18,114.18,113.97,114.07,39204.0,95.8481,95.8481,95.6718,95.7558,39204.0
2015-06-08 15:30:00,114.03,114.14,113.92,114.03,43700.0,95.7222,95.8145,95.6299,95.7222,43700.0
2015-06-08 15:40:00,114.0,114.19,113.98,114.14,67960.0,95.697,95.8565,95.6802,95.8145,67960.0
2015-06-08 15:50:00,114.12,114.17,113.92,114.02,162530.0,95.7978,95.8397,95.6299,95.7138,162530.0
2015-06-09 09:30:00,114.24,115.0,113.8,114.58,37460.0,95.8985,96.5365,95.5291,96.1839,37460.0
2015-06-09 09:40:00,114.55,114.78,114.49,114.6,20848.0,96.1587,96.3518,96.1084,96.2007,20848.0
2015-06-09 09:50:00,114.5,114.66,114.39,114.4,14162.0,96.1167,96.2511,96.0244,96.0328,14162.0
2015-06-09 10:00:00,114.45,114.63,114.32,114.51,36558.0,96.0748,96.2259,95.9656,96.1251,36558.0
2015-06-09 10:10:00,114.56,114.56,114.22,114.27,26228.0,96.1671,96.1671,95.8817,95.9237,26228.0
2015-06-09 10:20:00,114.33,114.39,114.24,114.36,18972.0,95.974,96.0244,95.8985,95.9992,18972.0
2015-06-09 10:30:00,114.39,114.51,114.28,114.51,16432.0,96.0244,96.1251,95.9321,96.1251,16432.0
2015-06-09 10:40:00,114.51,114.54,114.39,114.42,14830.0,96.1251,96.1503,96.0244,96.0496,14830.0
2015-06-09 10:50:00,114.46,114.55,114.39,114.48,8400.0,96.0832,96.1587,96.0244,96.1,8400.0
2015-06-09 11:00:00,114.52,114.69,114.51,114.69,10600.0,96.1335,96.2762,96.1251,96.2762,10600.0
2015-06-09 11:10:00,114.7,114.74,114.61,114.74,20780.0,96.2846,96.3182,96.2091,96.3182,20780.0
2015-06-09 11:20:00,114.74,114.77,114.71,114.74,4400.0,96.3182,96.3434,96.293,96.3182,4400.0
2015-06-09 11:30:00,114.77,115.0,114.76,114.96,11000.0,96.3434,96.5365,96.335,96.5029,11000.0
2015-06-09 11:40:00,114.94,114.94,114.71,114.77,10800.0,96.4861,96.4861,96.293,96.3434,10800.0
2015-06-09 11:50:00,114.72,114.78,114.68,114.75,9600.0,96.3014,96.3518,96.2678,96.3266,9600.0
2015-06-09 12:00:00,114.72,114.75,114.62,114.75,6806.0,96.3014,96.3266,96.2175,96.3266,6806.0
2015-06-09 12:10:00,114.73,114.77,114.64,114.66,9918.0,96.3098,96.3434,96.2343,96.2511,9918.0
2015-06-09 12:20:00,114.69,114.76,114.69,114.76,7996.0,96.2762,96.335,96.2762,96.335,7996.0
2015-06-09 12:30:00,114.76,114.81,114.73,114.73,6600.0,96.335,96.377,96.3098,96.3098,6600.0
2015-06-09 12:40:00,114.8,114.89,114.78,114.89,9404.0,96.3686,96.4441,96.3518,96.4441,9404.0
2015-06-09 12:50:00,114.9,115.0,114.85,114.95,13508.0,96.4525,96.5365,96.4106,96.4945,13508.0
2015-06-09 13:00:00,114.95,115.04,114.83,114.86,36136.0,96.4945,96.57,96.3938,96.4189,36136.0
2015-06-09 13:10:00,114.84,114.86,114.7,114.7,8400.0,96.4022,96.4189,96.2846,96.2846,8400.0
2015-06-09 13:20:00,114.7,114.83,114.67,114.74,21160.0,96.2846,96.3938,96.2595,96.3182,21160.0
2015-06-09 13:30:00,114.76,114.76,114.5,114.5,5600.0,96.335,96.335,96.1167,96.1167,5600.0
2015-06-09 13:40:00,114.5,114.52,114.37,114.47,16060.0,96.1167,96.1335,96.0076,96.0916,16060.0
2015-06-09 13:50:00,114.48,114.64,114.46,114.63,14600.0,96.1,96.2343,96.0832,96.2259,14600.0
2015-06-09 14:00:00,114.61,114.91,114.58,114.81,18398.0,96.2091,96.4609,96.1839,96.377,18398.0
2015-06-09 14:10:00,114.81,114.83,114.72,114.83,13528.0,96.377,96.3938,96.3014,96.3938,13528.0
2015-06-09 14:20:00,114.83,114.91,114.77,114.81,20680.0,96.3938,96.4609,96.3434,96.377,20680.0
2015-06-09 14:30:00,114.85,114.98,114.85,114.93,9666.0,96.4106,96.5197,96.4106,96.4777,9666.0
2015-06-09 14:40:00,114.95,115.0,114.91,114.99,24228.0,96.4945,96.5365,96.4609,96.5281,24228.0
2015-06-09 14:50:00,114.99,115.14,114.77,114.8,62884.0,96.5281,96.654,96.3434,96.3686,62884.0
2015-06-09 15:00:00,114.88,114.88,114.61,114.67,15180.0,96.4357,96.4357,96.2091,96.2595,15180.0
2015-06-09 15:10:00,114.65,114.8,114.61,114.73,16922.0,96.2427,96.3686,96.2091,96.3098,16922.0
2015-06-09 15:20:00,114.67,114.69,114.51,114.59,20410.0,96.2595,96.2762,96.1251,96.1923,20410.0
2015-06-09 15:30:00,114.62,114.76,114.57,114.73,41984.0,96.2175,96.335,96.1755,96.3098,41984.0
2015-06-09 15:40:00,114.75,114.81,114.63,114.77,50168.0,96.3266,96.377,96.2259,96.3434,50168.0
2015-06-09 15:50:00,114.77,114.87,114.61,114.63,75440.0,96.3434,96.4273,96.2091,96.2259,75440.0
2015-06-10 09:30:00,115.22,115.5,115.01,115.38,34206.0,96.7211,96.9562,96.5449,96.8555,34206.0
2015-06-10 09:40:00,115.38,115.38,115.14,115.18,35362.0,96.8555,96.8555,96.654,96.6876,35362.0
2015-06-10 09:50:00,115.17,115.33,115.03,115.17,109476.0,96.6792,96.8135,96.5617,96.6792,109476.0
2015-06-10 10:00:00,115.18,115.36,115.18,115.24,8220.0,96.6876,96.8387,96.6876,96.7379,8220.0
2015-06-10 10:10:00,115.26,115.38,115.13,115.3,22644.0,96.7547,96.8555,96.6456,96.7883,22644.0
2015-06-10 10:20:00,115.33,115.39,115.2,115.25,35144.0,96.8135,96.8639,96.7044,96.7463,35144.0
2015-06-10 10:30:00,115.28,115.35,115.19,115.19,14406.0,96.7715,96.8303,96.696,96.696,14406.0
2015-06-10 10:40:00,115.17,115.26,115.14,115.25,8796.0,96.6792,96.7547,96.654,96.7463,8796.0
2015-06-10 10:50:00,115.22,115.35,115.18,115.32,12800.0,96.7211,96.8303,96.6876,96.8051,12800.0
2015-06-10 11:00:00,115.34,115.44,115.34,115.44,18124.0,96.8219,96.9058,96.8219,96.9058,18124.0
2015-06-10 11:10:00,115.38,115.86,115.36,115.75,24612.0,96.8555,97.2584,96.8387,97.1661,24612.0
2015-06-10 11:20:00,115.71,115.78,115.61,115.73,16392.0,97.1325,97.1912,97.0485,97.1493,16392.0
2015-06-10 11:30:00,115.69,115.83,115.65,115.7,23200.0,97.1157,97.2332,97.0821,97.1241,23200.0
2015-06-10 11:40:00,115.72,115.77,115.67,115.73,13966.0,97.1409,97.1828,97.0989,97.1493,13966.0
2015-06-10 11:50:00,115.72,115.75,115.67,115.69,11424.0,97.1409,97.1661,97.0989,97.1157,11424.0
2015-06-10 12:00:00,115.69,115.86,115.63,115.81,21488.0,97.1157,97.2584,97.0653,97.2164,21488.0
2015-06-10 12:10:00,115.75,115.79,115.67,115.79,8300.0,97.1661,97.1996,97.0989,97.1996,8300.0
2015-06-10 12:20:00,115.78,115.8,115.75,115.8,6602.0,97.1912,97.208,97.1661,97.208,6602.0
2015-06-10 12:30:00,115.81,115.92,115.78,115.86,12600.0,97.2164,97.3088,97.1912,97.2584,12600.0
2015-06-10 12:40:00,115.81,115.94,115.81,115.9,45022.0,97.2164,97.3256,97.2164,97.292,45022.0
2015-06-10 12:50:00,115.89,116.0,115.88,115.98,12198.0,97.2836,97.3759,97.2752,97.3591,12198.0
2015-06-10 13:00:00,116.0,116.08,115.87,115.87,27298.0,97.3759,97.4431,97.2668,97.2668,27298.0
2015-06-10 13:10:00,115.89,116.04,115.83,115.83,67494.0,97.2836,97.4095,97.2332,97.2332,67494.0
2015-06-10 13:20:00,115.86,116.06,115.86,116.05,158020.0,97.2584,97.4263,97.2584,97.4179,158020.0
2015-06-10 13:30:00,116.01,116.25,115.97,116.08,203068.0,97.3843,97.5858,97.3507,97.4431,203068.0
2015-06-10 13:40:00,116.1,116.12,116.0,116.06,11800.0,97.4599,97.4767,97.3759,97.4263,11800.0
2015-06-10 13:50:00,116.04,116.13,116.02,116.13,10302.0,97.4095,97.485,97.3927,97.485,10302.0
2015-06-10 14:00:00,116.14,116.27,116.14,116.24,19686.0,97.4934,97.6026,97.4934,97.5774,19686.0
2015-06-10 14:10:00,116.23,116.24,116.14,116.21,18532.0,97.569,97.5774,97.4934,97.5522,18532.0
2015-06-10 14:20:00,116.21,116.44,116.2,116.42,35690.0,97.5522,97.7453,97.5438,97.7285,35690.0
2015-06-10 14:30:00,116.42,116.5,116.42,116.47,34370.0,97.7285,97.7956,97.7285,97.7705,34370.0
2015-06-10 14:40:00,116.47,116.47,116.35,116.37,30920.0,97.7705,97.7705,97.6697,97.6865,30920.0
2015-06-10 14:50:00,116.37,116.37,116.23,116.29,25656.0,97.6865,97.6865,97.569,97.6194,25656.0
2015-06-10 15:00:00,116.27,116.32,116.22,116.22,15558.0,97.6026,97.6445,97.5606,97.5606,15558.0
2015-06-10 15:10:00,116.22,116.3,116.2,116.28,15918.0,97.5606,97.6278,97.5438,97.611,15918.0
2015-06-10 15:20:00,116.27,116.29,116.23,116.24,19648.0,97.6026,97.6194,97.569,97.5774,19648.0
2015-06-10 15:30:00,116.24,116.25,116.11,116.14,32636.0,97.5774,97.5858,97.4683,97.4934,32636.0
2015-06-10 15:40:00,116.13,116.23,116.11,116.13,52530.0,97.485,97.569,97.4683,97.485,52530.0
2015-06-10 15:50:00,116.13,116.16,115.94,115.95,199062.0,97.485,97.5102,97.3256,97.3339,199062.0
2015-06-11 09:30:00,116.41,116.75,115.48,116.46,51544.0,97.7201,98.0055,96.9394,97.7621,51544.0
2015-06-11 09:40:00,116.56,116.67,116.36,116.5,65082.0,97.846,97.9383,97.6781,97.7956,65082.0
2015-06-11 09:50:00,116.55,116.88,116.44,116.81,26244.0,97.8376,98.1146,97.7453,98.0559,26244.0
2015-06-11 10:00:00,116.81,116.86,116.66,116.66,45448.0,98.0559,98.0978,97.93,97.93,45448.0
2015-06-11 10:10:00,116.69,116.75,116.6,116.65,34130.0,97.9551,98.0055,97.8796,97.9216,34130.0
2015-06-11 10:20:00,116.64,116.71,116.55,116.66,70102.0,97.9132,97.9719,97.8376,97.93,70102.0
2015-06-11 10:30:00,116.67,116.68,116.46,116.55,67830.0,97.9383,97.9467,97.7621,97.8376,67830.0
2015-06-11 10:40:00,116.58,116.74,116.55,116.64,15082.0,97.8628,97.9971,97.8376,97.9132,15082.0
2015-06-11 10:50:00,116.65,116.8,116.61,116.73,19440.0,97.9216,98.0475,97.888,97.9887,19440.0
2015-06-11 11:00:00,116.76,116.87,116.72,116.86,9186.0,98.0139,98.1062,97.9803,98.0978,9186.0
2015-06-11 11:10:00,116.85,117.0,116.85,117.0,52170.0,98.0894,98.2154,98.0894,98.2154,52170.0
2015-06-11 11:20:00,116.89,116.97,116.83,116.94,13800.0,98.123,98.1902,98.0727,98.165,13800.0
2015-06-11 11:30:00,116.89,116.99,116.86,116.9,20534.0,98.123,98.207,98.0978,98.1314,20534.0
2015-06-11 11:40:00,116.92,117.0,116.89,116.94,18536.0,98.1482,98.2154,98.123,98.165,18536.0
2015-06-11 11:50:00,116.95,117.1,116.95,117.04,34620.0,98.1734,98.2993,98.1734,98.2489,34620.0
2015-06-11 12:00:00,117.02,117.11,117.0,117.0,14064.0,98.2322,98.3077,98.2154,98.2154,14064.0
2015-06-11 12:10:00,116.99,117.06,116.99,117.04,12408.0,98.207,98.2657,98.207,98.2489,12408.0
2015-06-11 12:20:00,117.07,117.1,117.04,117.05,11170.0,98.2741,98.2993,98.2489,98.2573,11170.0
2015-06-11 12:30:00,117.06,117.21,117.05,117.11,10792.0,98.2657,98.3916,98.2573,98.3077,10792.0
2015-06-11 12:40:00,117.09,117.32,117.09,117.26,20190.0,98.2909,98.484,98.2909,98.4336,20190.0
2015-06-11 12:50:00,117.21,117.42,117.21,117.39,10004.0,98.3916,98.5679,98.3916,98.5427,10004.0
2015-06-11 13:00:00,117.36,117.4,117.15,117.3,13002.0,98.5176,98.5511,98.3413,98.4672,13002.0
2015-06-11 13:10:00,117.27,117.29,117.17,117.26,11672.0,98.442,98.4588,98.3581,98.4336,11672.0
2015-06-11 13:20:00,117.28,117.33,117.24,117.27,17500.0,98.4504,98.4924,98.4168,98.442,17500.0
2015-06-11 13:30:00,117.29,117.34,117.21,117.21,38910.0,98.4588,98.5008,98.3916,98.3916,38910.0
2015-06-11 13:40:00,117.25,117.48,117.23,117.45,67232.0,98.4252,98.6183,98.4084,98.5931,67232.0
2015-06-11 13:50:00,117.45,117.47,117.27,117.28,42874.0,98.5931,98.6099,98.442,98.4504,42874.0
2015-06-11 14:00:00,117.24,117.29,117.13,117.29,22808.0,98.4168,98.4588,98.3245,98.4588,22808.0
2015-06-11 14:10:00,117.3,117.36,117.25,117.29,74704.0,98.4672,98.5176,98.4252,98.4588,74704.0
2015-06-11 14:20:00,117.28,117.32,117.11,117.14,28412.0,98.4504,98.484,98.3077,98.3329,28412.0
2015-06-11 14:30:00,117.15,117.24,117.14,117.21,18800.0,98.3413,98.4168,98.3329,98.3916,18800.0
2015-06-11 14:40:00,117.2,117.36,117.18,117.26,55974.0,98.3833,98.5176,98.3665,98.4336,55974.0
2015-06-11 14:50:00,117.24,117.28,117.16,117.22,12618.0,98.4168,98.4504,98.3497,98.4,12618.0
2015-06-11 15:00:00,117.22,117.33,117.17,117.26,52542.0,98.4,98.4924,98.3581,98.4336,52542.0
2015-06-11 15:10:00,117.26,117.29,117.19,117.2,21636.0,98.4336,98.4588,98.3749,98.3833,21636.0
2015-06-11 15:20:00,117.2,117.31,117.14,117.17,54280.0,98.3833,98.4756,98.3329,98.3581,54280.0
2015-06-11 15:30:00,117.18,117.22,116.95,116.97,39282.0,98.3665,98.4,98.1734,98.1902,39282.0
2015-06-11 15:40:00,116.97,117.07,116.91,116.93,109848.0,98.1902,98.2741,98.1398,98.1566,109848.0
2015-06-11 15:50:00,116.92,117.03,116.89,117.02,171792.0,98.1482,98.2405,98.123,98.2322,171792.0
2015-06-12 09:30:00,116.83,116.83,116.25,116.3,38440.0,98.0727,98.0727,97.5858,97.6278,38440.0
2015-06-12 09:40:00,116.16,116.6,116.1,116.49,38528.0,97.5102,97.8796,97.4599,97.7872,38528.0
2015-06-12 09:50:00,116.43,116.86,116.43,116.86,41184.0,97.7369,98.0978,97.7369,98.0978,41184.0
2015-06-12 10:00:00,116.86,116.95,116.73,116.86,16768.0,98.0978,98.1734,97.9887,98.0978,16768.0
2015-06-12 10:10:00,116.89,116.95,116.71,116.71,33312.0,98.123,98.1734,97.9719,97.9719,33312.0
2015-06-12 10:20:00,116.77,116.89,116.64,116.84,12042.0,98.0223,98.123,97.9132,98.0811,12042.0
2015-06-12 10:30:00,116.79,116.82,116.39,116.54,15082.0,98.0391,98.0643,97.7033,97.8292,15082.0
2015-06-12 10:40:00,116.54,116.6,116.46,116.48,27038.0,97.8292,97.8796,97.7621,97.7789,27038.0
2015-06-12 10:50:00,116.53,116.57,116.41,116.43,36480.0,97.8208,97.8544,97.7201,97.7369,36480.0
2015-06-12 11:00:00,116.39,116.47,116.36,116.41,13844.0,97.7033,97.7705,97.6781,97.7201,13844.0
2015-06-12 11:10:00,116.41,116.7,116.33,116.58,16394.0,97.7201,97.9635,97.6529,97.8628,16394.0
2015-06-12 11:20:00,116.66,116.87,116.63,116.86,7848.0,97.93,98.1062,97.9048,98.0978,7848.0
2015-06-12 11:30:00,116.86,116.86,116.75,116.79,22044.0,98.0978,98.0978,98.0055,98.0391,22044.0
2015-06-12 11:40:00,116.82,116.86,116.53,116.53,9794.0,98.0643,98.0978,97.8208,97.8208,9794.0
2015-06-12 11:50:00,116.61,116.8,116.58,116.68,11372.0,97.888,98.0475,97.8628,97.9467,11372.0
2015-06-12 12:00:00,116.64,116.75,116.57,116.64,10354.0,97.9132,98.0055,97.8544,97.9132,10354.0
2015-06-12 12:10:00,116.61,116.76,116.57,116.72,8696.0,97.888,98.0139,97.8544,97.9803,8696.0
2015-06-12 12:20:00,116.71,116.78,116.69,116.74,9726.0,97.9719,98.0307,97.9551,97.9971,9726.0
2015-06-12 12:30:00,116.77,116.78,116.68,116.75,6000.0,98.0223,98.0307,97.9467,98.0055,6000.0
2015-06-12 12:40:00,116.75,116.75,116.6,116.67,12088.0,98.0055,98.0055,97.8796,97.9383,12088.0
2015-06-12 12:50:00,116.58,116.64,116.55,116.64,8922.0,97.8628,97.9132,97.8376,97.9132,8922.0
2015-06-12 13:00:00,116.65,116.71,116.57,116.67,17630.0,97.9216,97.9719,97.8544,97.9383,17630.0
2015-06-12 13:10:00,116.67,116.81,116.66,116.8,19380.0,97.9383,98.0559,97.93,98.0475,19380.0
2015-06-12 13:20:00,116.8,116.89,116.78,116.89,12900.0,98.0475,98.123,98.0307,98.123,12900.0
2015-06-12 13:30:00,116.89,116.96,116.88,116.96,12710.0,98.123,98.1818,98.1146,98.1818,12710.0
2015-06-12 13:40:00,116.97,116.97,116.84,116.85,12214.0,98.1902,98.1902,98.0811,98.0894,12214.0
2015-06-12 13:50:00,116.84,116.84,116.75,116.83,8230.0,98.0811,98.0811,98.0055,98.0727,8230.0
2015-06-12 14:00:00,116.85,116.87,116.73,116.73,10648.0,98.0894,98.1062,97.9887,97.9887,10648.0
2015-06-12 14:10:00,116.72,116.75,116.7,116.72,27306.0,97.9803,98.0055,97.9635,97.9803,27306.0
2015-06-12 14:20:00,116.73,116.77,116.7,116.71,10506.0,97.9887,98.0223,97.9635,97.9719,10506.0
2015-06-12 14:30:00,116.72,116.77,116.64,116.66,35094.0,97.9803,98.0223,97.9132,97.93,35094.0
2015-06-12 14:40:00,116.66,116.74,116.64,116.73,12000.0,97.93,97.9971,97.9132,97.9887,12000.0
2015-06-12 14:50:00,116.72,116.77,116.6,116.64,22220.0,97.9803,98.0223,97.8796,97.9132,22220.0
2015-06-12 15:00:00,116.63,116.76,116.63,116.73,17124.0,97.9048,98.0139,97.9048,97.9887,17124.0
2015-06-12 15:10:00,116.74,116.75,116.68,116.72,15310.0,97.9971,98.0055,97.9467,97.9803,15310.0
2015-06-12 15:20:00,116.74,116.8,116.71,116.75,18250.0,97.9971,98.0475,97.9719,98.0055,18250.0
2015-06-12 15:30:00,116.77,116.84,116.7,116.73,41202.0,98.0223,98.0811,97.9635,97.9887,41202.0
2015-06-12 15:40:00,116.71,116.81,116.69,116.7,50268.0,97.9719,98.0559,97.9551,97.9635,50268.0
2015-06-12 15:50:00,116.69,116.75,116.64,116.64,121546.0,97.9551,98.0055,97.9132,97.9132,121546.0
2015-06-15 09:30:00,115.64,116.14,114.95,115.08,31694.0,97.0737,97.4934,96.4945,96.6036,31694.0
2015-06-15 09:40:00,115.0,115.26,114.96,115.1,19617.0,96.5365,96.7547,96.5029,96.6204,19617.0
2015-06-15 09:50:00,115.1,115.26,115.02,115.19,19536.0,96.6204,96.7547,96.5533,96.696,19536.0
2015-06-15 10:00:00,115.16,115.57,115.11,115.46,19771.0,96.6708,97.015,96.6288,96.9226,19771.0
2015-06-15 10:10:00,115.42,115.69,115.38,115.51,22820.0,96.889,97.1157,96.8555,96.9646,22820.0
2015-06-15 10:20:00,115.5,115.73,115.43,115.62,16407.0,96.9562,97.1493,96.8974,97.0569,16407.0
2015-06-15 10:30:00,115.54,115.59,115.39,115.5,17413.0,96.9898,97.0317,96.8639,96.9562,17413.0
2015-06-15 10:40:00,115.48,115.55,115.37,115.54,17874.0,96.9394,96.9982,96.8471,96.9898,17874.0
2015-06-15 10:50:00,115.5,115.58,115.44,115.51,11196.0,96.9562,97.0233,96.9058,96.9646,11196.0
2015-06-15 11:00:00,115.56,115.78,115.54,115.75,19726.0,97.0066,97.1912,96.9898,97.1661,19726.0
2015-06-15 11:10:00,115.76,115.88,115.6,115.62,22532.0,97.1744,97.2752,97.0401,97.0569,22532.0
2015-06-15 11:20:00,115.63,115.64,115.18,115.2,14961.0,97.0653,97.0737,96.6876,96.7044,14961.0
2015-06-15 11:30:00,115.25,115.3,115.2,115.26,8000.0,96.7463,96.7883,96.7044,96.7547,8000.0
2015-06-15 11:40:00,115.28,115.46,115.27,115.44,20843.0,96.7715,96.9226,96.7631,96.9058,20843.0
2015-06-15 11:50:00,115.47,115.5,115.24,115.39,10300.0,96.931,96.9562,96.7379,96.8639,10300.0
2015-06-15 12:00:00,115.42,115.55,115.4,115.52,9904.0,96.889,96.9982,96.8722,96.973,9904.0
2015-06-15 12:10:00,115.48,115.6,115.37,115.54,12901.0,96.9394,97.0401,96.8471,96.9898,12901.0
2015-06-15 12:20:00,115.54,115.6,115.34,115.42,11849.0,96.9898,97.0401,96.8219,96.889,11849.0
2015-06-15 12:30:00,115.42,115.56,115.36,115.38,9608.0,96.889,97.0066,96.8387,96.8555,9608.0
2015-06-15 12:40:00,115.4,115.47,115.34,115.47,6700.0,96.8722,96.931,96.8219,96.931,6700.0
2015-06-15 12:50:00,115.48,115.51,115.42,115.49,11247.0,96.9394,96.9646,96.889,96.9478,11247.0
2015-06-15 13:00:00,115.45,115.52,115.43,115.51,11298.0,96.9142,96.973,96.8974,96.9646,11298.0
2015-06-15 13:10:00,115.48,115.55,115.43,115.5,11644.0,96.9394,96.9982,96.8974,96.9562,11644.0
2015-06-15 13:20:00,115.48,115.53,115.36,115.36,22244.0,96.9394,96.9814,96.8387,96.8387,22244.0
2015-06-15 13:30:00,115.38,115.41,115.32,115.32,12225.0,96.8555,96.8806,96.8051,96.8051,12225.0
2015-06-15 13:40:00,115.32,115.36,115.23,115.36,20347.0,96.8051,96.8387,96.7295,96.8387,20347.0
2015-06-15 13:50:00,115.38,115.68,115.3,115.39,24936.0,96.8555,97.1073,96.7883,96.8639,24936.0
2015-06-15 14:00:00,115.41,115.44,115.29,115.31,16378.0,96.8806,96.9058,96.7799,96.7967,16378.0
2015-06-15 14:10:00,115.32,115.58,115.31,115.52,9265.0,96.8051,97.0233,96.7967,96.973,9265.0
2015-06-15 14:20:00,115.5,115.52,115.4,115.48,11118.0,96.9562,96.973,96.8722,96.9394,11118.0
2015-06-15 14:30:00,115.48,115.53,115.42,115.47,12426.0,96.9394,96.9814,96.889,96.931,12426.0
2015-06-15 14:40:00,115.48,115.52,115.45,115.48,8809.0,96.9394,96.973,96.9142,96.9394,8809.0
2015-06-15 14:50:00,115.45,115.5,115.32,115.36,25859.0,96.9142,96.9562,96.8051,96.8387,25859.0
2015-06-15 15:00:00,115.35,115.38,115.31,115.34,27821.0,96.8303,96.8555,96.7967,96.8219,27821.0
2015-06-15 15:10:00,115.31,115.38,115.28,115.33,31419.0,96.7967,96.8555,96.7715,96.8135,31419.0
2015-06-15 15:20:00,115.33,115.42,115.3,115.42,25057.0,96.8135,96.889,96.7883,96.889,25057.0
2015-06-15 15:30:00,115.44,115.47,115.39,115.46,40745.0,96.9058,96.931,96.8639,96.9226,40745.0
2015-06-15 15:40:00,115.45,115.56,115.41,115.46,54620.0,96.9142,97.0066,96.8806,96.9226,54620.0
2015-06-15 15:50:00,115.46,115.49,115.41,115.45,83521.0,96.9226,96.9478,96.8806,96.9142,83521.0
2015-06-16 09:30:00,115.22,115.82,115.0,115.32,43612.0,96.7211,97.2248,96.5365,96.8051,43612.0
2015-06-16 09:40:00,115.27,115.38,115.1,115.3,30428.0,96.7631,96.8555,96.6204,96.7883,30428.0
2015-06-16 09:50:00,115.32,115.38,115.24,115.3,33150.0,96.8051,96.8555,96.7379,96.7883,33150.0
2015-06-16 10:00:00,115.3,115.39,115.22,115.3,31632.0,96.7883,96.8639,96.7211,96.7883,31632.0
2015-06-16 10:10:00,115.3,115.37,115.24,115.37,44452.0,96.7883,96.8471,96.7379,96.8471,44452.0
2015-06-16 10:20:00,115.33,115.43,115.27,115.31,22501.0,96.8135,96.8974,96.7631,96.7967,22501.0
2015-06-16 10:30:00,115.31,115.43,115.26,115.28,25770.0,96.7967,96.8974,96.7547,96.7715,25770.0
2015-06-16 10:40:00,115.25,115.7,115.25,115.62,21162.0,96.7463,97.1241,96.7463,97.0569,21162.0
2015-06-16 10:50:00,115.59,115.69,115.54,115.67,23087.0,97.0317,97.1157,96.9898,97.0989,23087.0
2015-06-16 11:00:00,115.68,115.79,115.65,115.71,27271.0,97.1073,97.1996,97.0821,97.1325,27271.0
2015-06-16 11:10:00,115.73,116.02,115.73,115.8,23500.0,97.1493,97.3927,97.1493,97.208,23500.0
2015-06-16 11:20:00,115.83,115.86,115.51,115.51,25024.0,97.2332,97.2584,96.9646,96.9646,25024.0
2015-06-16 11:30:00,115.53,115.65,115.49,115.56,19177.0,96.9814,97.0821,96.9478,97.0066,19177.0
2015-06-16 11:40:00,115.58,115.6,115.5,115.51,19667.0,97.0233,97.0401,96.9562,96.9646,19667.0
2015-06-16 11:50:00,115.56,115.6,115.42,115.48,55108.0,97.0066,97.0401,96.889,96.9394,55108.0
2015-06-16 12:00:00,115.5,115.55,115.49,115.52,8278.0,96.9562,96.9982,96.9478,96.973,8278.0
2015-06-16 12:10:00,115.51,115.53,115.46,115.5,9829.0,96.9646,96.9814,96.9226,96.9562,9829.0
2015-06-16 12:20:00,115.49,115.5,115.41,115.48,33564.0,96.9478,96.9562,96.8806,96.9394,33564.0
2015-06-16 12:30:00,115.51,115.76,115.48,115.76,13021.0,96.9646,97.1744,96.9394,97.1744,13021.0
2015-06-16 12:40:00,115.77,115.82,115.74,115.82,5057.0,97.1828,97.2248,97.1577,97.2248,5057.0
2015-06-16 12:50:00,115.75,115.88,115.74,115.84,11172.0,97.1661,97.2752,97.1577,97.2416,11172.0
2015-06-16 13:00:00,115.87,115.94,115.82,115.82,10824.0,97.2668,97.3256,97.2248,97.2248,10824.0
2015-06-16 13:10:00,115.82,115.89,115.75,115.88,19096.0,97.2248,97.2836,97.1661,97.2752,19096.0
2015-06-16 13:20:00,115.86,115.97,115.85,115.93,12041.0,97.2584,97.3507,97.25,97.3172,12041.0
2015-06-16 13:30:00,115.94,116.03,115.94,115.97,12662.0,97.3256,97.4011,97.3256,97.3507,12662.0
2015-06-16 13:40:00,115.98,116.0,115.95,115.97,11306.0,97.3591,97.3759,97.3339,97.3507,11306.0
2015-06-16 13:50:00,115.98,116.01,115.94,116.0,11129.0,97.3591,97.3843,97.3256,97.3759,11129.0
2015-06-16 14:00:00,115.98,116.04,115.96,116.04,15089.0,97.3591,97.4095,97.3423,97.4095,15089.0
2015-06-16 14:10:00,116.04,116.04,115.96,115.98,13581.0,97.4095,97.4095,97.3423,97.3591,13581.0
2015-06-16 14:20:00,115.98,116.03,115.96,115.97,12659.0,97.3591,97.4011,97.3423,97.3507,12659.0
2015-06-16 14:30:00,115.96,115.97,115.9,115.93,22767.0,97.3423,97.3507,97.292,97.3172,22767.0
2015-06-16 14:40:00,115.92,115.92,115.82,115.91,18685.0,97.3088,97.3088,97.2248,97.3004,18685.0
2015-06-16 14:50:00,115.91,115.97,115.9,115.92,15740.0,97.3004,97.3507,97.292,97.3088,15740.0
2015-06-16 15:00:00,115.92,115.99,115.87,115.9,15697.0,97.3088,97.3675,97.2668,97.292,15697.0
2015-06-16 15:10:00,115.9,115.99,115.9,115.92,20335.0,97.292,97.3675,97.292,97.3088,20335.0
2015-06-16 15:20:00,115.9,116.08,115.87,116.08,27387.0,97.292,97.4431,97.2668,97.4431,27387.0
2015-06-16 15:30:00,116.07,116.1,115.98,116.0,60876.0,97.4347,97.4599,97.3591,97.3759,60876.0
2015-06-16 15:40:00,116.0,116.19,115.97,116.16,68082.0,97.3759,97.5354,97.3507,97.5102,68082.0
2015-06-16 15:50:00,116.17,116.17,115.98,116.0,195502.0,97.5186,97.5186,97.3591,97.3759,195502.0
2015-06-17 09:30:00,116.27,116.58,116.1,116.39,22913.0,97.6026,97.8628,97.4599,97.7033,22913.0
2015-06-17 09:40:00,116.38,116.43,116.24,116.24,15829.0,97.6949,97.7369,97.5774,97.5774,15829.0
2015-06-17 09:50:00,116.22,116.22,115.98,116.03,14160.0,97.5606,97.5606,97.3591,97.4011,14160.0
2015-06-17 10:00:00,116.04,116.06,115.97,116.01,10390.0,97.4095,97.4263,97.3507,97.3843,10390.0
2015-06-17 10:10:00,115.99,116.02,115.88,115.91,8692.0,97.3675,97.3927,97.2752,97.3004,8692.0
2015-06-17 10:20:00,115.88,115.99,115.79,115.99,5355.0,97.2752,97.3675,97.1996,97.3675,5355.0
2015-06-17 10:30:00,115.99,116.07,115.92,115.97,41071.0,97.3675,97.4347,97.3088,97.3507,41071.0
2015-06-17 10:40:00,115.94,116.02,115.85,115.93,715320.0,97.3256,97.3927,97.25,97.3172,715320.0
2015-06-17 10:50:00,115.92,116.05,115.85,116.03,32212.0,97.3088,97.4179,97.25,97.4011,32212.0
2015-06-17 11:00:00,116.04,116.07,115.96,116.07,18587.0,97.4095,97.4347,97.3423,97.4347,18587.0
2015-06-17 11:10:00,116.06,116.14,115.98,116.03,7096.0,97.4263,97.4934,97.3591,97.4011,7096.0
2015-06-17 11:20:00,116.01,116.06,115.98,116.0,12481.0,97.3843,97.4263,97.3591,97.3759,12481.0
2015-06-17 11:30:00,115.98,116.03,115.89,115.9,30124.0,97.3591,97.4011,97.2836,97.292,30124.0
2015-06-17 11:40:00,115.9,116.0,115.75,115.93,831175.0,97.292,97.3759,97.1661,97.3172,831175.0
2015-06-17 11:50:00,115.93,115.97,115.83,115.88,9200.0,97.3172,97.3507,97.2332,97.2752,9200.0
2015-06-17 12:00:00,115.86,115.86,115.76,115.8,12623.0,97.2584,97.2584,97.1744,97.208,12623.0
2015-06-17 12:10:00,115.81,115.83,115.73,115.8,24616.0,97.2164,97.2332,97.1493,97.208,24616.0
2015-06-17 12:20:00,115.78,115.88,115.76,115.84,41277.0,97.1912,97.2752,97.1744,97.2416,41277.0
2015-06-17 12:30:00,115.83,115.83,115.67,115.78,7045.0,97.2332,97.2332,97.0989,97.1912,7045.0
2015-06-17 12:40:00,115.74,115.77,115.51,115.51,9827.0,97.1577,97.1828,96.9646,96.9646,9827.0
2015-06-17 12:50:00,115.5,115.5,115.27,115.3,9215.0,96.9562,96.9562,96.7631,96.7883,9215.0
2015-06-17 13:00:00,115.27,115.39,115.18,115.39,21853.0,96.7631,96.8639,96.6876,96.8639,21853.0
2015-06-17 13:10:00,115.39,115.4,115.3,115.32,16125.0,96.8639,96.8722,96.7883,96.8051,16125.0
2015-06-17 13:20:00,115.31,115.45,115.3,115.39,10086.0,96.7967,96.9142,96.7883,96.8639,10086.0
2015-06-17 13:30:00,115.39,115.45,115.36,115.43,8140.0,96.8639,96.9142,96.8387,96.8974,8140.0
2015-06-17 13:40:00,115.44,115.47,115.37,115.41,14599.0,96.9058,96.931,96.8471,96.8806,14599.0
2015-06-17 13:50:00,115.43,115.65,115.43,115.54,5012.0,96.8974,97.0821,96.8974,96.9898,5012.0
2015-06-17 14:00:00,115.51,116.12,115.14,116.12,27095.0,96.9646,97.4767,96.654,97.4767,27095.0
2015-06-17 14:10:00,116.11,116.12,115.87,116.02,10807.0,97.4683,97.4767,97.2668,97.3927,10807.0
2015-06-17 14:20:00,116.0,116.01,115.88,115.93,9373.0,97.3759,97.3843,97.2752,97.3172,9373.0
2015-06-17 14:30:00,115.88,116.25,115.87,116.25,9156.0,97.2752,97.5858,97.2668,97.5858,9156.0
2015-06-17 14:40:00,116.25,116.69,116.25,116.61,26230.0,97.5858,97.9551,97.5858,97.888,26230.0
2015-06-17 14:50:00,116.63,116.78,116.59,116.71,13646.0,97.9048,98.0307,97.8712,97.9719,13646.0
2015-06-17 15:00:00,116.71,116.73,116.61,116.62,18524.0,97.9719,97.9887,97.888,97.8964,18524.0
2015-06-17 15:10:00,116.64,116.79,116.63,116.7,20905.0,97.9132,98.0391,97.9048,97.9635,20905.0
2015-06-17 15:20:00,116.71,116.79,116.67,116.76,19146.0,97.9719,98.0391,97.9383,98.0139,19146.0
2015-06-17 15:30:00,116.77,116.83,116.72,116.79,31072.0,98.0223,98.0727,97.9803,98.0391,31072.0
2015-06-17 15:40:00,116.76,116.76,116.46,116.51,28759.0,98.0139,98.0139,97.7621,97.804,28759.0
2015-06-17 15:50:00,116.53,116.69,116.5,116.63,70272.0,97.8208,97.9551,97.7956,97.9048,70272.0
2015-06-18 09:30:00,117.12,117.33,116.79,117.01,25099.0,98.3161,98.4924,98.0391,98.2238,25099.0
2015-06-18 09:40:00,117.04,117.3,116.95,117.07,72393.0,98.2489,98.4672,98.1734,98.2741,72393.0
2015-06-18 09:50:00,117.08,117.47,117.08,117.46,9929.0,98.2825,98.6099,98.2825,98.6015,9929.0
2015-06-18 10:00:00,117.5,117.85,117.41,117.76,22284.0,98.6351,98.9289,98.5595,98.8533,22284.0
2015-06-18 10:10:00,117.77,117.89,117.68,117.69,13066.0,98.8617,98.9625,98.7862,98.7946,13066.0
2015-06-18 10:20:00,117.66,118.1,117.66,118.01,21787.0,98.7694,99.1388,98.7694,99.0632,21787.0
2015-06-18 10:30:00,118.01,118.06,117.79,118.0,24333.0,99.0632,99.1052,98.8785,99.0548,24333.0
2015-06-18 10:40:00,118.0,118.11,117.98,118.09,39721.0,99.0548,99.1472,99.038,99.1304,39721.0
2015-06-18 10:50:00,118.1,118.16,118.03,118.13,9428.0,99.1388,99.1891,99.08,99.1639,9428.0
2015-06-18 11:00:00,118.18,118.22,118.11,118.13,24116.0,99.2059,99.2395,99.1472,99.1639,24116.0
2015-06-18 11:10:00,118.14,118.22,118.05,118.07,15191.0,99.1723,99.2395,99.0968,99.1136,15191.0
2015-06-18 11:20:00,118.06,118.1,117.93,118.08,10031.0,99.1052,99.1388,98.9961,99.122,10031.0
2015-06-18 11:30:00,118.07,118.2,118.03,118.14,6681.0,99.1136,99.2227,99.08,99.1723,6681.0
2015-06-18 11:40:00,118.15,118.24,117.98,118.0,17733.0,99.1807,99.2563,99.038,99.0548,17733.0
2015-06-18 11:50:00,118.0,118.07,117.93,118.04,8457.0,99.0548,99.1136,98.9961,99.0884,8457.0
2015-06-18 12:00:00,118.07,118.13,117.84,118.0,13757.0,99.1136,99.1639,98.9205,99.0548,13757.0
2015-06-18 12:10:00,118.01,118.06,117.91,117.94,5031.0,99.0632,99.1052,98.9793,99.0044,5031.0
2015-06-18 12:20:00,117.95,118.03,117.9,117.92,36032.0,99.0128,99.08,98.9709,98.9877,36032.0
2015-06-18 12:30:00,117.95,118.04,117.83,117.89,35795.0,99.0128,99.0884,98.9121,98.9625,35795.0
2015-06-18 12:40:00,117.88,117.93,117.83,117.88,8191.0,98.9541,98.9961,98.9121,98.9541,8191.0
2015-06-18 12:50:00,117.9,117.96,117.88,117.9,4961.0,98.9709,99.0212,98.9541,98.9709,4961.0
2015-06-18 13:00:00,117.9,117.93,117.81,117.82,15418.0,98.9709,98.9961,98.8953,98.9037,15418.0
2015-06-18 13:10:00,117.74,117.84,117.69,117.71,10407.0,98.8366,98.9205,98.7946,98.8114,10407.0
2015-06-18 13:20:00,117.71,117.77,117.63,117.75,16200.0,98.8114,98.8617,98.7442,98.845,16200.0
2015-06-18 13:30:00,117.8,117.95,117.8,117.82,25675.0,98.8869,99.0128,98.8869,98.9037,25675.0
2015-06-18 13:40:00,117.81,117.84,117.76,117.8,11329.0,98.8953,98.9205,98.8533,98.8869,11329.0
2015-06-18 13:50:00,117.79,117.86,117.75,117.83,14484.0,98.8785,98.9373,98.845,98.9121,14484.0
2015-06-18 14:00:00,117.83,117.9,117.78,117.87,54439.0,98.9121,98.9709,98.8701,98.9457,54439.0
2015-06-18 14:10:00,117.86,117.9,117.81,117.82,27457.0,98.9373,98.9709,98.8953,98.9037,27457.0
2015-06-18 14:20:00,117.82,117.9,117.79,117.86,23749.0,98.9037,98.9709,98.8785,98.9373,23749.0
2015-06-18 14:30:00,117.86,117.9,117.77,117.8,55350.0,98.9373,98.9709,98.8617,98.8869,55350.0
2015-06-18 14:40:00,117.8,117.81,117.7,117.81,37961.0,98.8869,98.8953,98.803,98.8953,37961.0
2015-06-18 14:50:00,117.81,117.85,117.74,117.84,21095.0,98.8953,98.9289,98.8366,98.9205,21095.0
2015-06-18 15:00:00,117.83,117.85,117.79,117.81,19838.0,98.9121,98.9289,98.8785,98.8953,19838.0
2015-06-18 15:10:00,117.8,117.83,117.7,117.76,31408.0,98.8869,98.9121,98.803,98.8533,31408.0
2015-06-18 15:20:00,117.78,117.84,117.73,117.76,107390.0,98.8701,98.9205,98.8282,98.8533,107390.0
2015-06-18 15:30:00,117.75,117.86,117.69,117.79,142253.0,98.845,98.9373,98.7946,98.8785,142253.0
2015-06-18 15:40:00,117.8,117.82,117.72,117.77,76636.0,98.8869,98.9037,98.8198,98.8617,76636.0
2015-06-18 15:50:00,117.77,117.83,117.74,117.78,302481.0,98.8617,98.9121,98.8366,98.8701,302481.0
2015-06-19 09:30:00,117.16,117.67,116.82,117.61,294651.0,98.3497,98.7778,98.0643,98.7274,294651.0
2015-06-19 09:40:00,117.67,117.68,117.29,117.29,15273.0,98.7778,98.7862,98.4588,98.4588,15273.0
2015-06-19 09:50:00,117.36,117.41,117.26,117.38,16206.0,98.5176,98.5595,98.4336,98.5344,16206.0
2015-06-19 10:00:00,117.4,117.7,117.38,117.63,18492.0,98.5511,98.803,98.5344,98.7442,18492.0
2015-06-19 10:10:00,117.61,117.78,117.55,117.6,17980.0,98.7274,98.8701,98.6771,98.719,17980.0
2015-06-19 10:20:00,117.59,117.67,117.46,117.49,23020.0,98.7106,98.7778,98.6015,98.6267,23020.0
2015-06-19 10:30:00,117.49,117.54,117.4,117.45,930707.0,98.6267,98.6687,98.5511,98.5931,930707.0
2015-06-19 10:40:00,117.48,117.72,117.47,117.68,54460.0,98.6183,98.8198,98.6099,98.7862,54460.0
2015-06-19 10:50:00,117.69,117.76,117.64,117.75,43389.0,98.7946,98.8533,98.7526,98.845,43389.0
2015-06-19 11:00:00,117.73,117.97,117.73,117.97,16476.0,98.8282,99.0296,98.8282,99.0296,16476.0
2015-06-19 11:10:00,118.0,118.02,117.93,117.99,10019.0,99.0548,99.0716,98.9961,99.0464,10019.0
2015-06-19 11:20:00,117.98,118.0,117.86,117.88,11633.0,99.038,99.0548,98.9373,98.9541,11633.0
2015-06-19 11:30:00,117.86,117.87,117.77,117.78,6997.0,98.9373,98.9457,98.8617,98.8701,6997.0
2015-06-19 11:40:00,117.78,117.83,117.75,117.79,6798.0,98.8701,98.9121,98.845,98.8785,6798.0
2015-06-19 11:50:00,117.83,117.94,117.82,117.94,9656.0,98.9121,99.0044,98.9037,99.0044,9656.0
2015-06-19 12:00:00,117.91,117.98,117.85,117.91,13133.0,98.9793,99.038,98.9289,98.9793,13133.0
2015-06-19 12:10:00,117.91,117.97,117.89,117.96,2815.0,98.9793,99.0296,98.9625,99.0212,2815.0
2015-06-19 12:20:00,117.97,117.97,117.77,117.78,11752.0,99.0296,99.0296,98.8617,98.8701,11752.0
2015-06-19 12:30:00,117.79,117.96,117.76,117.96,5248.0,98.8785,99.0212,98.8533,99.0212,5248.0
2015-06-19 12:40:00,117.93,117.99,117.91,117.95,16464.0,98.9961,99.0464,98.9793,99.0128,16464.0
2015-06-19 12:50:00,117.95,117.95,117.88,117.93,4277.0,99.0128,99.0128,98.9541,98.9961,4277.0
2015-06-19 13:00:00,117.93,117.93,117.88,117.88,5129.0,98.9961,98.9961,98.9541,98.9541,5129.0
2015-06-19 13:10:00,117.89,117.97,117.89,117.96,7473.0,98.9625,99.0296,98.9625,99.0212,7473.0
2015-06-19 13:20:00,117.95,117.99,117.92,117.96,6646.0,99.0128,99.0464,98.9877,99.0212,6646.0
2015-06-19 13:30:00,117.96,118.02,117.94,118.01,15729.0,99.0212,99.0716,99.0044,99.0632,15729.0
2015-06-19 13:40:00,118.01,118.02,117.89,117.92,10410.0,99.0632,99.0716,98.9625,98.9877,10410.0
2015-06-19 13:50:00,117.95,117.96,117.86,117.86,7964.0,99.0128,99.0212,98.9373,98.9373,7964.0
2015-06-19 14:00:00,117.87,117.88,117.79,117.79,14356.0,98.9457,98.9541,98.8785,98.8785,14356.0
2015-06-19 14:10:00,117.79,117.85,117.76,117.78,9757.0,98.8785,98.9289,98.8533,98.8701,9757.0
2015-06-19 14:20:00,117.79,117.79,117.55,117.56,7396.0,98.8785,98.8785,98.6771,98.6855,7396.0
2015-06-19 14:30:00,117.55,117.58,117.5,117.54,17386.0,98.6771,98.7022,98.6351,98.6687,17386.0
2015-06-19 14:40:00,117.55,117.55,117.44,117.46,8958.0,98.6771,98.6771,98.5847,98.6015,8958.0
2015-06-19 14:50:00,117.47,117.47,117.41,117.44,15513.0,98.6099,98.6099,98.5595,98.5847,15513.0
2015-06-19 15:00:00,117.43,117.44,117.38,117.38,10399.0,98.5763,98.5847,98.5344,98.5344,10399.0
2015-06-19 15:10:00,117.39,117.43,117.36,117.43,16924.0,98.5427,98.5763,98.5176,98.5763,16924.0
2015-06-19 15:20:00,117.43,117.49,117.42,117.46,21397.0,98.5763,98.6267,98.5679,98.6015,21397.0
2015-06-19 15:30:00,117.45,117.56,117.44,117.52,19709.0,98.5931,98.6855,98.5847,98.6519,19709.0
2015-06-19 15:40:00,117.54,117.6,117.5,117.59,42787.0,98.6687,98.719,98.6351,98.7106,42787.0
2015-06-19 15:50:00,117.59,117.6,117.3,117.3,107885.0,98.7106,98.719,98.4672,98.4672,107885.0
2015-06-22 09:30:00,118.0,118.28,117.82,117.9,35171.0,99.0548,99.2899,98.9037,98.9709,35171.0
2015-06-22 09:40:00,117.85,118.0,117.76,117.95,11010.0,98.9289,99.0548,98.8533,99.0128,11010.0
2015-06-22 09:50:00,118.01,118.1,117.81,117.81,10566.0,99.0632,99.1388,98.8953,98.8953,10566.0
2015-06-22 10:00:00,117.86,118.22,117.76,118.15,11702.0,98.9373,99.2395,98.8533,99.1807,11702.0
2015-06-22 10:10:00,118.14,118.34,118.11,118.34,9553.0,99.1723,99.3402,99.1472,99.3402,9553.0
2015-06-22 10:20:00,118.29,118.43,118.25,118.37,11165.0,99.2983,99.4158,99.2647,99.3654,11165.0
2015-06-22 10:30:00,118.37,118.47,118.22,118.31,12853.0,99.3654,99.4494,99.2395,99.315,12853.0
2015-06-22 10:40:00,118.3,118.47,118.25,118.36,17197.0,99.3066,99.4494,99.2647,99.357,17197.0
2015-06-22 10:50:00,118.33,118.37,118.26,118.36,6955.0,99.3318,99.3654,99.2731,99.357,6955.0
2015-06-22 11:00:00,118.34,118.42,118.3,118.36,9700.0,99.3402,99.4074,99.3066,99.357,9700.0
2015-06-22 11:10:00,118.34,118.47,118.34,118.44,12455.0,99.3402,99.4494,99.3402,99.4242,12455.0
2015-06-22 11:20:00,118.46,118.64,118.45,118.56,20104.0,99.441,99.5921,99.4326,99.5249,20104.0
2015-06-22 11:30:00,118.59,118.62,118.51,118.51,10279.0,99.5501,99.5753,99.4829,99.4829,10279.0
2015-06-22 11:40:00,118.5,118.5,118.31,118.32,9134.0,99.4745,99.4745,99.315,99.3234,9134.0
2015-06-22 11:50:00,118.34,118.36,118.09,118.09,8035.0,99.3402,99.357,99.1304,99.1304,8035.0
2015-06-22 12:00:00,118.09,118.19,118.05,118.18,17808.0,99.1304,99.2143,99.0968,99.2059,17808.0
2015-06-22 12:10:00,118.18,118.22,118.08,118.2,10460.0,99.2059,99.2395,99.122,99.2227,10460.0
2015-06-22 12:20:00,118.18,118.2,117.97,118.03,27493.0,99.2059,99.2227,99.0296,99.08,27493.0
2015-06-22 12:30:00,118.05,118.12,118.05,118.12,10335.0,99.0968,99.1555,99.0968,99.1555,10335.0
2015-06-22 12:40:00,118.11,118.14,118.02,118.13,27645.0,99.1472,99.1723,99.0716,99.1639,27645.0
2015-06-22 12:50:00,118.14,118.22,118.14,118.19,17008.0,99.1723,99.2395,99.1723,99.2143,17008.0
2015-06-22 13:00:00,118.2,118.29,118.19,118.27,11431.0,99.2227,99.2983,99.2143,99.2815,11431.0
2015-06-22 13:10:00,118.25,118.27,118.08,118.08,7996.0,99.2647,99.2815,99.122,99.122,7996.0
2015-06-22 13:20:00,118.07,118.1,117.95,117.95,9931.0,99.1136,99.1388,99.0128,99.0128,9931.0
2015-06-22 13:30:00,117.97,118.14,117.94,118.1,11883.0,99.0296,99.1723,99.0044,99.1388,11883.0
2015-06-22 13:40:00,118.1,118.16,118.02,118.11,48317.0,99.1388,99.1891,99.0716,99.1472,48317.0
2015-06-22 13:50:00,118.09,118.14,118.07,118.13,11537.0,99.1304,99.1723,99.1136,99.1639,11537.0
2015-06-22 14:00:00,118.16,118.28,118.14,118.27,8100.0,99.1891,99.2899,99.1723,99.2815,8100.0
2015-06-22 14:10:00,118.26,118.33,118.26,118.27,12410.0,99.2731,99.3318,99.2731,99.2815,12410.0
2015-06-22 14:20:00,118.28,118.28,118.05,118.07,8500.0,99.2899,99.2899,99.0968,99.1136,8500.0
2015-06-22 14:30:00,118.07,118.18,118.03,118.12,16528.0,99.1136,99.2059,99.08,99.1555,16528.0
2015-06-22 14:40:00,118.11,118.19,118.09,118.16,15081.0,99.1472,99.2143,99.1304,99.1891,15081.0
2015-06-22 14:50:00,118.15,118.29,118.11,118.21,9368.0,99.1807,99.2983,99.1472,99.2311,9368.0
2015-06-22 15:00:00,118.24,118.27,118.17,118.22,12683.0,99.2563,99.2815,99.1975,99.2395,12683.0
2015-06-22 15:10:00,118.22,118.25,118.07,118.11,31215.0,99.2395,99.2647,99.1136,99.1472,31215.0
2015-06-22 15:20:00,118.12,118.21,118.09,118.11,38167.0,99.1555,99.2311,99.1304,99.1472,38167.0
2015-06-22 15:30:00,118.13,118.14,118.02,118.07,22389.0,99.1639,99.1723,99.0716,99.1136,22389.0
2015-06-22 15:40:00,118.06,118.14,118.01,118.13,40099.0,99.1052,99.1723,99.0632,99.1639,40099.0
2015-06-22 15:50:00,118.12,118.2,118.05,118.19,64457.0,99.1555,99.2227,99.0968,99.2143,64457.0
2015-06-23 09:30:00,118.48,118.69,117.97,117.97,21556.0,99.4577,99.634,99.0296,99.0296,21556.0
2015-06-23 09:40:00,117.95,118.14,117.85,118.09,10476.0,99.0128,99.1723,98.9289,99.1304,10476.0
2015-06-23 09:50:00,118.14,118.58,118.07,118.58,36805.0,99.1723,99.5417,99.1136,99.5417,36805.0
2015-06-23 10:00:00,118.5,118.54,118.19,118.2,47665.0,99.4745,99.5081,99.2143,99.2227,47665.0
2015-06-23 10:10:00,118.19,118.52,118.05,118.36,61473.0,99.2143,99.4913,99.0968,99.357,61473.0
2015-06-23 10:20:00,118.37,118.5,118.34,118.46,42723.0,99.3654,99.4745,99.3402,99.441,42723.0
2015-06-23 10:30:00,118.46,118.55,118.44,118.47,23376.0,99.441,99.5165,99.4242,99.4494,23376.0
2015-06-23 10:40:00,118.46,118.55,118.43,118.49,50892.0,99.441,99.5165,99.4158,99.4661,50892.0
2015-06-23 10:50:00,118.5,118.52,118.44,118.52,29169.0,99.4745,99.4913,99.4242,99.4913,29169.0
2015-06-23 11:00:00,118.53,118.58,118.45,118.53,21404.0,99.4997,99.5417,99.4326,99.4997,21404.0
2015-06-23 11:10:00,118.53,118.55,118.43,118.5,18475.0,99.4997,99.5165,99.4158,99.4745,18475.0
2015-06-23 11:20:00,118.5,118.55,118.45,118.49,49153.0,99.4745,99.5165,99.4326,99.4661,49153.0
2015-06-23 11:30:00,118.49,118.49,118.26,118.27,23711.0,99.4661,99.4661,99.2731,99.2815,23711.0
2015-06-23 11:40:00,118.22,118.26,118.16,118.18,10365.0,99.2395,99.2731,99.1891,99.2059,10365.0
2015-06-23 11:50:00,118.18,118.18,117.9,117.9,12303.0,99.2059,99.2059,98.9709,98.9709,12303.0
2015-06-23 12:00:00,117.94,117.95,117.76,117.76,8910.0,99.0044,99.0128,98.8533,98.8533,8910.0
2015-06-23 12:10:00,117.76,117.92,117.76,117.87,9076.0,98.8533,98.9877,98.8533,98.9457,9076.0
2015-06-23 12:20:00,117.92,118.01,117.82,117.86,17177.0,98.9877,99.0632,98.9037,98.9373,17177.0
2015-06-23 12:30:00,117.84,117.89,117.81,117.84,11133.0,98.9205,98.9625,98.8953,98.9205,11133.0
2015-06-23 12:40:00,117.85,118.0,117.79,117.99,66450.0,98.9289,99.0548,98.8785,99.0464,66450.0
2015-06-23 12:50:00,117.98,118.01,117.92,117.96,29213.0,99.038,99.0632,98.9877,99.0212,29213.0
2015-06-23 13:00:00,117.97,118.09,117.94,118.02,46585.0,99.0296,99.1304,99.0044,99.0716,46585.0
2015-06-23 13:10:00,118.06,118.09,117.97,118.06,12150.0,99.1052,99.1304,99.0296,99.1052,12150.0
2015-06-23 13:20:00,118.08,118.18,118.03,118.15,33417.0,99.122,99.2059,99.08,99.1807,33417.0
2015-06-23 13:30:00,118.14,118.14,118.07,118.1,16081.0,99.1723,99.1723,99.1136,99.1388,16081.0
2015-06-23 13:40:00,118.11,118.16,118.05,118.12,12867.0,99.1472,99.1891,99.0968,99.1555,12867.0
2015-06-23 13:50:00,118.12,118.14,118.05,118.08,13695.0,99.1555,99.1723,99.0968,99.122,13695.0
2015-06-23 14:00:00,118.07,118.22,118.07,118.22,55073.0,99.1136,99.2395,99.1136,99.2395,55073.0
2015-06-23 14:10:00,118.2,118.24,118.19,118.21,15568.0,99.2227,99.2563,99.2143,99.2311,15568.0
2015-06-23 14:20:00,118.21,118.25,118.15,118.2,9299.0,99.2311,99.2647,99.1807,99.2227,9299.0
2015-06-23 14:30:00,118.2,118.44,118.15,118.39,26906.0,99.2227,99.4242,99.1807,99.3822,26906.0
2015-06-23 14:40:00,118.36,118.44,118.36,118.41,12225.0,99.357,99.4242,99.357,99.399,12225.0
2015-06-23 14:50:00,118.41,118.48,118.37,118.42,16423.0,99.399,99.4577,99.3654,99.4074,16423.0
2015-06-23 15:00:00,118.41,118.42,118.28,118.28,16877.0,99.399,99.4074,99.2899,99.2899,16877.0
2015-06-23 15:10:00,118.3,118.35,118.29,118.33,5855.0,99.3066,99.3486,99.2983,99.3318,5855.0
2015-06-23 15:20:00,118.31,118.46,118.26,118.45,32873.0,99.315,99.441,99.2731,99.4326,32873.0
2015-06-23 15:30:00,118.45,118.51,118.35,118.39,26442.0,99.4326,99.4829,99.3486,99.3822,26442.0
2015-06-23 15:40:00,118.4,118.4,118.29,118.32,18903.0,99.3906,99.3906,99.2983,99.3234,18903.0
2015-06-23 15:50:00,118.32,118.32,118.24,118.3,28168.0,99.3234,99.3234,99.2563,99.3066,28168.0
2015-06-24 09:30:00,118.28,118.48,118.09,118.15,15680.0,99.2899,99.4577,99.1304,99.1807,15680.0
2015-06-24 09:40:00,118.15,118.27,118.12,118.26,22459.0,99.1807,99.2815,99.1555,99.2731,22459.0
2015-06-24 09:50:00,118.33,118.34,118.2,118.25,20741.0,99.3318,99.3402,99.2227,99.2647,20741.0
2015-06-24 10:00:00,118.27,118.32,118.15,118.23,26511.0,99.2815,99.3234,99.1807,99.2479,26511.0
2015-06-24 10:10:00,118.2,118.39,118.17,118.37,35027.0,99.2227,99.3822,99.1975,99.3654,35027.0
2015-06-24 10:20:00,118.4,118.49,118.36,118.44,27273.0,99.3906,99.4661,99.357,99.4242,27273.0
2015-06-24 10:30:00,118.47,118.49,118.37,118.39,20976.0,99.4494,99.4661,99.3654,99.3822,20976.0
2015-06-24 10:40:00,118.39,118.46,118.35,118.43,52832.0,99.3822,99.441,99.3486,99.4158,52832.0
2015-06-24 10:50:00,118.38,118.42,118.31,118.41,24617.0,99.3738,99.4074,99.315,99.399,24617.0
2015-06-24 11:00:00,118.4,118.43,118.31,118.38,44761.0,99.3906,99.4158,99.315,99.3738,44761.0
2015-06-24 11:10:00,118.37,118.43,118.31,118.41,39598.0,99.3654,99.4158,99.315,99.399,39598.0
2015-06-24 11:20:00,118.38,118.41,118.36,118.39,12878.0,99.3738,99.399,99.357,99.3822,12878.0
2015-06-24 11:30:00,118.4,118.43,118.34,118.37,22300.0,99.3906,99.4158,99.3402,99.3654,22300.0
2015-06-24 11:40:00,118.4,118.44,118.34,118.37,53745.0,99.3906,99.4242,99.3402,99.3654,53745.0
2015-06-24 11:50:00,118.38,118.42,118.36,118.4,38458.0,99.3738,99.4074,99.357,99.3906,38458.0
2015-06-24 12:00:00,118.38,118.4,118.19,118.23,51607.0,99.3738,99.3906,99.2143,99.2479,51607.0
2015-06-24 12:10:00,118.23,118.39,118.18,118.31,10955.0,99.2479,99.3822,99.2059,99.315,10955.0
2015-06-24 12:20:00,118.31,118.36,118.24,118.29,23181.0,99.315,99.357,99.2563,99.2983,23181.0
2015-06-24 12:30:00,118.29,118.38,118.24,118.34,18101.0,99.2983,99.3738,99.2563,99.3402,18101.0
2015-06-24 12:40:00,118.29,118.32,118.22,118.23,17721.0,99.2983,99.3234,99.2395,99.2479,17721.0
2015-06-24 12:50:00,118.23,118.29,118.22,118.27,26839.0,99.2479,99.2983,99.2395,99.2815,26839.0
2015-06-24 13:00:00,118.25,118.27,118.22,118.25,14476.0,99.2647,99.2815,99.2395,99.2647,14476.0
2015-06-24 13:10:00,118.25,118.26,118.21,118.24,34448.0,99.2647,99.2731,99.2311,99.2563,34448.0
2015-06-24 13:20:00,118.23,118.27,118.18,118.24,44744.0,99.2479,99.2815,99.2059,99.2563,44744.0
2015-06-24 13:30:00,118.22,118.26,118.21,118.22,38716.0,99.2395,99.2731,99.2311,99.2395,38716.0
2015-06-24 13:40:00,118.22,118.25,118.21,118.23,47789.0,99.2395,99.2647,99.2311,99.2479,47789.0
2015-06-24 13:50:00,118.22,118.27,118.22,118.26,43013.0,99.2395,99.2815,99.2395,99.2731,43013.0
2015-06-24 14:00:00,118.26,118.32,118.23,118.24,10124.0,99.2731,99.3234,99.2479,99.2563,10124.0
2015-06-24 14:10:00,118.25,118.25,118.03,118.05,20137.0,99.2647,99.2647,99.08,99.0968,20137.0
2015-06-24 14:20:00,118.06,118.06,118.01,118.02,10072.0,99.1052,99.1052,99.0632,99.0716,10072.0
2015-06-24 14:30:00,118.02,118.22,117.96,118.18,14896.0,99.0716,99.2395,99.0212,99.2059,14896.0
2015-06-24 14:40:00,118.19,118.2,118.06,118.06,9882.0,99.2143,99.2227,99.1052,99.1052,9882.0
2015-06-24 14:50:00,118.07,118.26,118.07,118.23,22383.0,99.1136,99.2731,99.1136,99.2479,22383.0
2015-06-24 15:00:00,118.25,118.25,118.05,118.07,36741.0,99.2647,99.2647,99.0968,99.1136,36741.0
2015-06-24 15:10:00,118.08,118.08,117.98,118.0,10543.0,99.122,99.122,99.038,99.0548,10543.0
2015-06-24 15:20:00,118.0,118.11,117.97,118.1,30423.0,99.0548,99.1472,99.0296,99.1388,30423.0
2015-06-24 15:30:00,118.11,118.15,118.07,118.07,19867.0,99.1472,99.1807,99.1136,99.1136,19867.0
2015-06-24 15:40:00,118.09,118.09,117.92,117.94,43159.0,99.1304,99.1304,98.9877,99.0044,43159.0
2015-06-24 15:50:00,117.92,118.02,117.9,118.0,96247.0,98.9877,99.0716,98.9709,99.0548,96247.0
2015-06-25 09:30:00,118.1,118.29,117.82,117.92,23347.0,99.1388,99.2983,98.9037,98.9877,23347.0
2015-06-25 09:40:00,117.86,118.26,117.83,118.07,32371.0,98.9373,99.2731,98.9121,99.1136,32371.0
2015-06-25 09:50:00,118.08,118.26,118.04,118.1,11245.0,99.122,99.2731,99.0884,99.1388,11245.0
2015-06-25 10:00:00,118.1,118.19,118.06,118.17,54251.0,99.1388,99.2143,99.1052,99.1975,54251.0
2015-06-25 10:10:00,118.18,118.23,118.01,118.14,41911.0,99.2059,99.2479,99.0632,99.1723,41911.0
2015-06-25 10:20:00,118.15,118.25,118.1,118.21,28271.0,99.1807,99.2647,99.1388,99.2311,28271.0
2015-06-25 10:30:00,118.18,118.22,118.12,118.15,7544.0,99.2059,99.2395,99.1555,99.1807,7544.0
2015-06-25 10:40:00,118.15,118.16,118.02,118.16,18503.0,99.1807,99.1891,99.0716,99.1891,18503.0
2015-06-25 10:50:00,118.18,118.22,118.07,118.13,11965.0,99.2059,99.2395,99.1136,99.1639,11965.0
2015-06-25 11:00:00,118.18,118.28,118.14,118.27,18258.0,99.2059,99.2899,99.1723,99.2815,18258.0
2015-06-25 11:10:00,118.28,118.31,118.17,118.31,27365.0,99.2899,99.315,99.1975,99.315,27365.0
2015-06-25 11:20:00,118.31,118.51,118.3,118.51,69769.0,99.315,99.4829,99.3066,99.4829,69769.0
2015-06-25 11:30:00,118.52,118.56,118.31,118.32,12726.0,99.4913,99.5249,99.315,99.3234,12726.0
2015-06-25 11:40:00,118.28,118.28,118.19,118.22,7864.0,99.2899,99.2899,99.2143,99.2395,7864.0
2015-06-25 11:50:00,118.22,118.33,118.21,118.26,8743.0,99.2395,99.3318,99.2311,99.2731,8743.0
2015-06-25 12:00:00,118.28,118.45,118.26,118.43,5275.0,99.2899,99.4326,99.2731,99.4158,5275.0
2015-06-25 12:10:00,118.44,118.46,118.25,118.27,10091.0,99.4242,99.441,99.2647,99.2815,10091.0
2015-06-25 12:20:00,118.27,118.28,118.09,118.1,14524.0,99.2815,99.2899,99.1304,99.1388,14524.0
2015-06-25 12:30:00,118.09,118.19,118.09,118.14,34287.0,99.1304,99.2143,99.1304,99.1723,34287.0
2015-06-25 12:40:00,118.13,118.24,118.1,118.24,9027.0,99.1639,99.2563,99.1388,99.2563,9027.0
2015-06-25 12:50:00,118.26,118.27,118.21,118.22,3104.0,99.2731,99.2815,99.2311,99.2395,3104.0
2015-06-25 13:00:00,118.21,118.21,118.1,118.15,46452.0,99.2311,99.2311,99.1388,99.1807,46452.0
2015-06-25 13:10:00,118.11,118.23,118.1,118.14,15740.0,99.1472,99.2479,99.1388,99.1723,15740.0
2015-06-25 13:20:00,118.14,118.16,118.07,118.14,5050.0,99.1723,99.1891,99.1136,99.1723,5050.0
2015-06-25 13:30:00,118.14,118.14,118.08,118.09,7605.0,99.1723,99.1723,99.122,99.1304,7605.0
2015-06-25 13:40:00,118.09,118.09,118.04,118.09,7572.0,99.1304,99.1304,99.0884,99.1304,7572.0
2015-06-25 13:50:00,118.08,118.09,117.97,117.99,19682.0,99.122,99.1304,99.0296,99.0464,19682.0
2015-06-25 14:00:00,118.0,118.0,117.78,117.91,82775.0,99.0548,99.0548,98.8701,98.9793,82775.0
2015-06-25 14:10:00,117.9,117.9,117.75,117.8,28901.0,98.9709,98.9709,98.845,98.8869,28901.0
2015-06-25 14:20:00,117.8,117.81,117.7,117.8,71700.0,98.8869,98.8953,98.803,98.8869,71700.0
2015-06-25 14:30:00,117.79,117.81,117.73,117.79,26947.0,98.8785,98.8953,98.8282,98.8785,26947.0
2015-06-25 14:40:00,117.79,117.85,117.75,117.77,16728.0,98.8785,98.9289,98.845,98.8617,16728.0
2015-06-25 14:50:00,117.77,117.9,117.71,117.88,27499.0,98.8617,98.9709,98.8114,98.9541,27499.0
2015-06-25 15:00:00,117.88,117.99,117.79,117.96,63897.0,98.9541,99.0464,98.8785,99.0212,63897.0
2015-06-25 15:10:00,117.98,118.01,117.91,117.96,12300.0,99.038,99.0632,98.9793,99.0212,12300.0
2015-06-25 15:20:00,117.97,118.03,117.96,117.97,43037.0,99.0296,99.08,99.0212,99.0296,43037.0
2015-06-25 15:30:00,117.97,118.0,117.86,117.9,28097.0,99.0296,99.0548,98.9373,98.9709,28097.0
2015-06-25 15:40:00,117.91,117.92,117.78,117.81,21632.0,98.9793,98.9877,98.8701,98.8953,21632.0
2015-06-25 15:50:00,117.81,117.82,117.75,117.77,40410.0,98.8953,98.9037,98.845,98.8617,40410.0
2015-06-26 09:30:00,118.14,118.14,117.6,117.88,13389.0,99.1723,99.1723,98.719,98.9541,13389.0
2015-06-26 09:40:00,117.87,118.13,117.74,117.95,8725.0,98.9457,99.1639,98.8366,99.0128,8725.0
2015-06-26 09:50:00,117.95,118.2,117.91,118.03,20401.0,99.0128,99.2227,98.9793,99.08,20401.0
2015-06-26 10:00:00,118.05,118.23,118.01,118.07,12006.0,99.0968,99.2479,99.0632,99.1136,12006.0
2015-06-26 10:10:00,118.11,118.16,117.99,118.02,14936.0,99.1472,99.1891,99.0464,99.0716,14936.0
2015-06-26 10:20:00,118.02,118.08,117.89,118.06,9037.0,99.0716,99.122,98.9625,99.1052,9037.0
2015-06-26 10:30:00,118.07,118.09,117.96,118.06,8722.0,99.1136,99.1304,99.0212,99.1052,8722.0
2015-06-26 10:40:00,118.09,118.1,117.8,117.89,3202.0,99.1304,99.1388,98.8869,98.9625,3202.0
2015-06-26 10:50:00,117.86,118.03,117.76,117.87,7490.0,98.9373,99.08,98.8533,98.9457,7490.0
2015-06-26 11:00:00,117.81,118.05,117.8,118.03,5796.0,98.8953,99.0968,98.8869,99.08,5796.0
2015-06-26 11:10:00,118.05,118.07,117.94,118.04,10555.0,99.0968,99.1136,99.0044,99.0884,10555.0
2015-06-26 11:20:00,118.02,118.04,117.95,117.99,4459.0,99.0716,99.0884,99.0128,99.0464,4459.0
2015-06-26 11:30:00,118.02,118.1,117.96,117.98,7700.0,99.0716,99.1388,99.0212,99.038,7700.0
2015-06-26 11:40:00,118.03,118.03,117.91,117.92,6697.0,99.08,99.08,98.9793,98.9877,6697.0
2015-06-26 11:50:00,117.92,117.97,117.88,117.93,9950.0,98.9877,99.0296,98.9541,98.9961,9950.0
2015-06-26 12:00:00,117.9,118.1,117.9,118.07,9107.0,98.9709,99.1388,98.9709,99.1136,9107.0
2015-06-26 12:10:00,118.05,118.16,118.04,118.13,6981.0,99.0968,99.1891,99.0884,99.1639,6981.0
2015-06-26 12:20:00,118.14,118.17,118.11,118.15,5174.0,99.1723,99.1975,99.1472,99.1807,5174.0
2015-06-26 12:30:00,118.13,118.15,117.97,117.99,7500.0,99.1639,99.1807,99.0296,99.0464,7500.0
2015-06-26 12:40:00,118.0,118.05,117.95,117.98,6116.0,99.0548,99.0968,99.0128,99.038,6116.0
2015-06-26 12:50:00,117.99,118.0,117.8,117.85,9593.0,99.0464,99.0548,98.8869,98.9289,9593.0
2015-06-26 13:00:00,117.79,117.96,117.79,117.87,9104.0,98.8785,99.0212,98.8785,98.9457,9104.0
2015-06-26 13:10:00,117.86,117.86,117.7,117.8,14401.0,98.9373,98.9373,98.803,98.8869,14401.0
2015-06-26 13:20:00,117.75,117.76,117.62,117.76,6335.0,98.845,98.8533,98.7358,98.8533,6335.0
2015-06-26 13:30:00,117.75,117.78,117.74,117.77,6501.0,98.845,98.8701,98.8366,98.8617,6501.0
2015-06-26 13:40:00,117.78,117.92,117.78,117.8,12283.0,98.8701,98.9877,98.8701,98.8869,12283.0
2015-06-26 13:50:00,117.81,117.83,117.74,117.8,5083.0,98.8953,98.9121,98.8366,98.8869,5083.0
2015-06-26 14:00:00,117.79,117.87,117.77,117.86,8686.0,98.8785,98.9457,98.8617,98.9373,8686.0
2015-06-26 14:10:00,117.83,117.88,117.79,117.81,7250.0,98.9121,98.9541,98.8785,98.8953,7250.0
2015-06-26 14:20:00,117.82,117.82,117.77,117.8,4802.0,98.9037,98.9037,98.8617,98.8869,4802.0
2015-06-26 14:30:00,117.8,117.9,117.78,117.9,7429.0,98.8869,98.9709,98.8701,98.9709,7429.0
2015-06-26 14:40:00,117.9,117.91,117.79,117.89,8564.0,98.9709,98.9793,98.8785,98.9625,8564.0
2015-06-26 14:50:00,117.91,117.92,117.87,117.9,6502.0,98.9793,98.9877,98.9457,98.9709,6502.0
2015-06-26 15:00:00,117.88,118.11,117.86,118.08,16740.0,98.9541,99.1472,98.9373,99.122,16740.0
2015-06-26 15:10:00,118.11,118.15,118.01,118.08,16083.0,99.1472,99.1807,99.0632,99.122,16083.0
2015-06-26 15:20:00,118.11,118.14,118.03,118.12,18430.0,99.1472,99.1723,99.08,99.1555,18430.0
2015-06-26 15:30:00,118.1,118.12,117.97,117.97,25072.0,99.1388,99.1555,99.0296,99.0296,25072.0
2015-06-26 15:40:00,117.97,118.07,117.97,117.99,25318.0,99.0296,99.1136,99.0296,99.0464,25318.0
2015-06-26 15:50:00,117.99,118.06,117.93,118.03,81172.0,99.0464,99.1052,98.9961,99.08,81172.0
2015-06-29 09:30:00,117.14,117.31,116.1,116.76,28103.0,98.3329,98.4756,97.4599,98.0139,28103.0
2015-06-29 09:40:00,116.83,117.22,116.75,117.21,12128.0,98.0727,98.4,98.0055,98.3916,12128.0
2015-06-29 09:50:00,117.2,117.29,116.79,116.79,15810.0,98.3833,98.4588,98.0391,98.0391,15810.0
2015-06-29 10:00:00,116.8,117.08,116.8,116.94,11646.0,98.0475,98.2825,98.0475,98.165,11646.0
2015-06-29 10:10:00,116.93,117.09,116.8,116.87,21467.0,98.1566,98.2909,98.0475,98.1062,21467.0
2015-06-29 10:20:00,116.89,117.05,116.87,116.97,9622.0,98.123,98.2573,98.1062,98.1902,9622.0
2015-06-29 10:30:00,116.98,116.98,116.74,116.84,13912.0,98.1986,98.1986,97.9971,98.0811,13912.0
2015-06-29 10:40:00,116.78,116.96,116.78,116.87,9023.0,98.0307,98.1818,98.0307,98.1062,9023.0
2015-06-29 10:50:00,116.86,116.89,116.47,116.47,13632.0,98.0978,98.123,97.7705,97.7705,13632.0
2015-06-29 11:00:00,116.5,116.58,116.26,116.28,8067.0,97.7956,97.8628,97.5942,97.611,8067.0
2015-06-29 11:10:00,116.27,116.39,116.21,116.28,9944.0,97.6026,97.7033,97.5522,97.611,9944.0
2015-06-29 11:20:00,116.3,116.43,116.23,116.4,6989.0,97.6278,97.7369,97.569,97.7117,6989.0
2015-06-29 11:30:00,116.41,116.41,116.28,116.28,9284.0,97.7201,97.7201,97.611,97.611,9284.0
2015-06-29 11:40:00,116.25,116.29,116.18,116.27,7034.0,97.5858,97.6194,97.527,97.6026,7034.0
2015-06-29 11:50:00,116.27,116.37,116.22,116.33,6581.0,97.6026,97.6865,97.5606,97.6529,6581.0
2015-06-29 12:00:00,116.32,116.35,116.2,116.33,10515.0,97.6445,97.6697,97.5438,97.6529,10515.0
2015-06-29 12:10:00,116.36,116.4,116.19,116.19,11504.0,97.6781,97.7117,97.5354,97.5354,11504.0
2015-06-29 12:20:00,116.19,116.24,116.1,116.19,6392.0,97.5354,97.5774,97.4599,97.5354,6392.0
2015-06-29 12:30:00,116.16,116.24,116.07,116.09,14677.0,97.5102,97.5774,97.4347,97.4515,14677.0
2015-06-29 12:40:00,116.09,116.16,116.07,116.11,6743.0,97.4515,97.5102,97.4347,97.4683,6743.0
2015-06-29 12:50:00,116.09,116.11,115.95,116.0,8080.0,97.4515,97.4683,97.3339,97.3759,8080.0
2015-06-29 13:00:00,116.02,116.02,115.85,115.93,6897.0,97.3927,97.3927,97.25,97.3172,6897.0
2015-06-29 13:10:00,115.9,115.94,115.87,115.94,22495.0,97.292,97.3256,97.2668,97.3256,22495.0
2015-06-29 13:20:00,115.94,116.02,115.93,115.98,8700.0,97.3256,97.3927,97.3172,97.3591,8700.0
2015-06-29 13:30:00,116.01,116.13,116.0,116.04,6050.0,97.3843,97.485,97.3759,97.4095,6050.0
2015-06-29 13:40:00,116.02,116.02,115.87,115.97,4100.0,97.3927,97.3927,97.2668,97.3507,4100.0
2015-06-29 13:50:00,115.93,115.94,115.78,115.87,8246.0,97.3172,97.3256,97.1912,97.2668,8246.0
2015-06-29 14:00:00,115.87,115.91,115.78,115.78,7494.0,97.2668,97.3004,97.1912,97.1912,7494.0
2015-06-29 14:10:00,115.77,115.78,115.68,115.74,7939.0,97.1828,97.1912,97.1073,97.1577,7939.0
2015-06-29 14:20:00,115.75,115.75,115.51,115.54,8894.0,97.1661,97.1661,96.9646,96.9898,8894.0
2015-06-29 14:30:00,115.54,115.54,115.37,115.5,9098.0,96.9898,96.9898,96.8471,96.9562,9098.0
2015-06-29 14:40:00,115.5,115.72,115.5,115.59,16270.0,96.9562,97.1409,96.9562,97.0317,16270.0
2015-06-29 14:50:00,115.59,115.61,115.44,115.47,15919.0,97.0317,97.0485,96.9058,96.931,15919.0
2015-06-29 15:00:00,115.46,115.49,115.34,115.39,12151.0,96.9226,96.9478,96.8219,96.8639,12151.0
2015-06-29 15:10:00,115.4,115.49,115.21,115.39,18199.0,96.8722,96.9478,96.7128,96.8639,18199.0
2015-06-29 15:20:00,115.38,115.42,115.1,115.1,28190.0,96.8555,96.889,96.6204,96.6204,28190.0
2015-06-29 15:30:00,115.1,115.24,115.05,115.1,81330.0,96.6204,96.7379,96.5784,96.6204,81330.0
2015-06-29 15:40:00,115.1,115.1,114.89,115.07,48196.0,96.6204,96.6204,96.4441,96.5952,48196.0
2015-06-29 15:50:00,115.07,115.18,114.88,114.95,81001.0,96.5952,96.6876,96.4357,96.4945,81001.0
2015-06-30 09:30:00,115.69,116.0,114.95,114.96,29217.0,97.1157,97.3759,96.4945,96.5029,29217.0
2015-06-30 09:40:00,114.95,115.07,114.6,114.84,20578.0,96.4945,96.5952,96.2007,96.4022,20578.0
2015-06-30 09:50:00,114.92,115.25,114.75,114.9,8851.0,96.4693,96.7463,96.3266,96.4525,8851.0
2015-06-30 10:00:00,114.92,114.98,114.74,114.91,10055.0,96.4693,96.5197,96.3182,96.4609,10055.0
2015-06-30 10:10:00,114.91,114.91,114.68,114.77,10485.0,96.4609,96.4609,96.2678,96.3434,10485.0
2015-06-30 10:20:00,114.77,114.89,114.61,114.89,18245.0,96.3434,96.4441,96.2091,96.4441,18245.0
2015-06-30 10:30:00,114.9,114.91,114.66,114.75,13183.0,96.4525,96.4609,96.2511,96.3266,13183.0
2015-06-30 10:40:00,114.75,114.85,114.56,114.61,12403.0,96.3266,96.4106,96.1671,96.2091,12403.0
2015-06-30 10:50:00,114.63,114.91,114.54,114.85,19613.0,96.2259,96.4609,96.1503,96.4106,19613.0
2015-06-30 11:00:00,114.87,115.04,114.87,114.91,10142.0,96.4273,96.57,96.4273,96.4609,10142.0
2015-06-30 11:10:00,114.92,115.1,114.87,115.06,10037.0,96.4693,96.6204,96.4273,96.5868,10037.0
2015-06-30 11:20:00,115.08,115.12,114.73,114.76,12078.0,96.6036,96.6372,96.3098,96.335,12078.0
2015-06-30 11:30:00,114.68,114.71,114.42,114.62,18721.0,96.2678,96.293,96.0496,96.2175,18721.0
2015-06-30 11:40:00,114.63,114.7,114.46,114.7,7892.0,96.2259,96.2846,96.0832,96.2846,7892.0
2015-06-30 11:50:00,114.68,114.7,114.4,114.5,29237.0,96.2678,96.2846,96.0328,96.1167,29237.0
2015-06-30 12:00:00,114.54,114.87,114.52,114.85,13247.0,96.1503,96.4273,96.1335,96.4106,13247.0
2015-06-30 12:10:00,114.88,114.94,114.68,114.72,9393.0,96.4357,96.4861,96.2678,96.3014,9393.0
2015-06-30 12:20:00,114.74,114.86,114.64,114.65,19050.0,96.3182,96.4189,96.2343,96.2427,19050.0
2015-06-30 12:30:00,114.68,114.76,114.55,114.7,10409.0,96.2678,96.335,96.1587,96.2846,10409.0
2015-06-30 12:40:00,114.72,114.78,114.63,114.73,14225.0,96.3014,96.3518,96.2259,96.3098,14225.0
2015-06-30 12:50:00,114.75,114.79,114.65,114.73,28500.0,96.3266,96.3602,96.2427,96.3098,28500.0
2015-06-30 13:00:00,114.73,114.95,114.73,114.91,42377.0,96.3098,96.4945,96.3098,96.4609,42377.0
2015-06-30 13:10:00,114.91,115.03,114.83,114.88,12065.0,96.4609,96.5617,96.3938,96.4357,12065.0
2015-06-30 13:20:00,114.87,115.12,114.86,115.07,11195.0,96.4273,96.6372,96.4189,96.5952,11195.0
2015-06-30 13:30:00,115.11,115.39,115.08,115.39,17237.0,96.6288,96.8639,96.6036,96.8639,17237.0
2015-06-30 13:40:00,115.38,115.52,115.33,115.52,21272.0,96.8555,96.973,96.8135,96.973,21272.0
2015-06-30 13:50:00,115.5,115.58,115.39,115.39,10115.0,96.9562,97.0233,96.8639,96.8639,10115.0
2015-06-30 14:00:00,115.38,115.61,115.24,115.57,30910.0,96.8555,97.0485,96.7379,97.015,30910.0
2015-06-30 14:10:00,115.55,115.61,115.44,115.49,33025.0,96.9982,97.0485,96.9058,96.9478,33025.0
2015-06-30 14:20:00,115.49,115.52,115.21,115.21,8880.0,96.9478,96.973,96.7128,96.7128,8880.0
2015-06-30 14:30:00,115.24,115.4,115.23,115.37,12170.0,96.7379,96.8722,96.7295,96.8471,12170.0
2015-06-30 14:40:00,115.35,115.35,115.15,115.22,9688.0,96.8303,96.8303,96.6624,96.7211,9688.0
2015-06-30 14:50:00,115.23,115.23,114.95,114.95,19769.0,96.7295,96.7295,96.4945,96.4945,19769.0
2015-06-30 15:00:00,114.94,115.02,114.82,114.86,19844.0,96.4861,96.5533,96.3854,96.4189,19844.0
2015-06-30 15:10:00,114.86,114.86,114.64,114.67,23192.0,96.4189,96.4189,96.2343,96.2595,23192.0
2015-06-30 15:20:00,114.68,114.78,114.57,114.7,30458.0,96.2678,96.3518,96.1755,96.2846,30458.0
2015-06-30 15:30:00,114.67,114.86,114.67,114.85,26386.0,96.2595,96.4189,96.2595,96.4106,26386.0
2015-06-30 15:40:00,114.83,114.94,114.52,114.94,62355.0,96.3938,96.4861,96.1335,96.4861,62355.0
2015-06-30 15:50:00,114.91,115.03,114.7,114.7,76347.0,96.4609,96.5617,96.2846,96.2846,76347.0
2015-07-01 09:30:00,115.78,115.91,115.26,115.78,28951.0,97.1912,97.3004,96.7547,97.1912,28951.0
2015-07-01 09:40:00,115.78,115.95,115.35,115.51,26039.0,97.1912,97.3339,96.8303,96.9646,26039.0
2015-07-01 09:50:00,115.51,115.56,115.34,115.43,39111.0,96.9646,97.0066,96.8219,96.8974,39111.0
2015-07-01 10:00:00,115.45,115.6,115.4,115.44,13940.0,96.9142,97.0401,96.8722,96.9058,13940.0
2015-07-01 10:10:00,115.47,115.7,115.28,115.49,13344.0,96.931,97.1241,96.7715,96.9478,13344.0
2015-07-01 10:20:00,115.49,115.66,115.44,115.59,25199.0,96.9478,97.0905,96.9058,97.0317,25199.0
2015-07-01 10:30:00,115.56,115.56,115.23,115.46,16830.0,97.0066,97.0066,96.7295,96.9226,16830.0
2015-07-01 10:40:00,115.46,115.68,115.45,115.55,16045.0,96.9226,97.1073,96.9142,96.9982,16045.0
2015-07-01 10:50:00,115.52,115.67,115.44,115.63,10360.0,96.973,97.0989,96.9058,97.0653,10360.0
2015-07-01 11:00:00,115.64,115.7,115.55,115.66,13445.0,97.0737,97.1241,96.9982,97.0905,13445.0
2015-07-01 11:10:00,115.65,115.75,115.64,115.71,10633.0,97.0821,97.1661,97.0737,97.1325,10633.0
2015-07-01 11:20:00,115.73,115.84,115.67,115.74,16391.0,97.1493,97.2416,97.0989,97.1577,16391.0
2015-07-01 11:30:00,115.74,115.84,115.71,115.79,15801.0,97.1577,97.2416,97.1325,97.1996,15801.0
2015-07-01 11:40:00,115.79,115.85,115.73,115.84,11605.0,97.1996,97.25,97.1493,97.2416,11605.0
2015-07-01 11:50:00,115.84,115.85,115.72,115.72,17030.0,97.2416,97.25,97.1409,97.1409,17030.0
2015-07-01 12:00:00,115.71,115.82,115.67,115.79,13901.0,97.1325,97.2248,97.0989,97.1996,13901.0
2015-07-01 12:10:00,115.79,115.9,115.74,115.78,12996.0,97.1996,97.292,97.1577,97.1912,12996.0
2015-07-01 12:20:00,115.79,115.84,115.71,115.81,13696.0,97.1996,97.2416,97.1325,97.2164,13696.0
2015-07-01 12:30:00,115.8,115.8,115.58,115.6,10381.0,97.208,97.208,97.0233,97.0401,10381.0
2015-07-01 12:40:00,115.6,115.66,115.49,115.49,20822.0,97.0401,97.0905,96.9478,96.9478,20822.0
2015-07-01 12:50:00,115.48,115.55,115.48,115.52,20879.0,96.9394,96.9982,96.9394,96.973,20879.0
2015-07-01 13:00:00,115.51,115.62,115.47,115.52,19661.0,96.9646,97.0569,96.931,96.973,19661.0
2015-07-01 13:10:00,115.54,115.63,115.51,115.63,10975.0,96.9898,97.0653,96.9646,97.0653,10975.0
2015-07-01 13:20:00,115.63,115.75,115.58,115.58,12129.0,97.0653,97.1661,97.0233,97.0233,12129.0
2015-07-01 13:30:00,115.59,115.7,115.59,115.64,9746.0,97.0317,97.1241,97.0317,97.0737,9746.0
2015-07-01 13:40:00,115.63,115.81,115.63,115.81,10114.0,97.0653,97.2164,97.0653,97.2164,10114.0
2015-07-01 13:50:00,115.8,115.92,115.68,115.71,13329.0,97.208,97.3088,97.1073,97.1325,13329.0
2015-07-01 14:00:00,115.73,115.75,115.55,115.64,20197.0,97.1493,97.1661,96.9982,97.0737,20197.0
2015-07-01 14:10:00,115.65,115.73,115.6,115.7,11329.0,97.0821,97.1493,97.0401,97.1241,11329.0
2015-07-01 14:20:00,115.69,115.73,115.67,115.72,17422.0,97.1157,97.1493,97.0989,97.1409,17422.0
2015-07-01 14:30:00,115.72,115.85,115.69,115.81,25834.0,97.1409,97.25,97.1157,97.2164,25834.0
2015-07-01 14:40:00,115.8,115.92,115.77,115.87,16756.0,97.208,97.3088,97.1828,97.2668,16756.0
2015-07-01 14:50:00,115.88,115.9,115.77,115.78,11991.0,97.2752,97.292,97.1828,97.1912,11991.0
2015-07-01 15:00:00,115.79,116.0,115.77,115.89,64254.0,97.1996,97.3759,97.1828,97.2836,64254.0
2015-07-01 15:10:00,115.92,116.14,115.91,116.13,27336.0,97.3088,97.4934,97.3004,97.485,27336.0
2015-07-01 15:20:00,116.14,116.15,116.07,116.11,44907.0,97.4934,97.5018,97.4347,97.4683,44907.0
2015-07-01 15:30:00,116.13,116.15,116.03,116.08,37157.0,97.485,97.5018,97.4011,97.4431,37157.0
2015-07-01 15:40:00,116.07,116.37,115.97,116.36,77013.0,97.4347,97.6865,97.3507,97.6781,77013.0
2015-07-01 15:50:00,116.36,116.56,116.33,116.51,156032.0,97.6781,97.846,97.6529,97.804,156032.0
2015-07-02 09:30:00,117.15,117.32,116.32,116.43,38960.0,98.3413,98.484,97.6445,97.7369,38960.0
2015-07-02 09:40:00,116.32,116.35,116.0,116.35,14600.0,97.6445,97.6697,97.3759,97.6697,14600.0
2015-07-02 09:50:00,116.24,116.24,115.93,116.07,7241.0,97.5774,97.5774,97.3172,97.4347,7241.0
2015-07-02 10:00:00,116.02,116.16,115.96,116.0,5241.0,97.3927,97.5102,97.3423,97.3759,5241.0
2015-07-02 10:10:00,116.16,116.37,116.16,116.27,6192.0,97.5102,97.6865,97.5102,97.6026,6192.0
2015-07-02 10:20:00,116.21,116.26,116.12,116.21,7270.0,97.5522,97.5942,97.4767,97.5522,7270.0
2015-07-02 10:30:00,116.17,116.24,115.7,115.77,17312.0,97.5186,97.5774,97.1241,97.1828,17312.0
2015-07-02 10:40:00,115.8,116.06,115.8,115.86,6582.0,97.208,97.4263,97.208,97.2584,6582.0
2015-07-02 10:50:00,115.86,116.04,115.78,115.9,8405.0,97.2584,97.4095,97.1912,97.292,8405.0
2015-07-02 11:00:00,115.9,115.98,115.74,115.8,12144.0,97.292,97.3591,97.1577,97.208,12144.0
2015-07-02 11:10:00,115.79,115.98,115.73,115.96,8030.0,97.1996,97.3591,97.1493,97.3423,8030.0
2015-07-02 11:20:00,115.98,116.03,115.87,115.95,10109.0,97.3591,97.4011,97.2668,97.3339,10109.0
2015-07-02 11:30:00,115.95,116.09,115.91,116.08,9936.0,97.3339,97.4515,97.3004,97.4431,9936.0
2015-07-02 11:40:00,115.99,115.99,115.76,115.76,7735.0,97.3675,97.3675,97.1744,97.1744,7735.0
2015-07-02 11:50:00,115.75,115.78,115.59,115.75,12406.0,97.1661,97.1912,97.0317,97.1661,12406.0
2015-07-02 12:00:00,115.77,115.86,115.7,115.7,10026.0,97.1828,97.2584,97.1241,97.1241,10026.0
2015-07-02 12:10:00,115.71,115.72,115.44,115.47,13170.0,97.1325,97.1409,96.9058,96.931,13170.0
2015-07-02 12:20:00,115.47,115.5,115.24,115.41,11546.0,96.931,96.9562,96.7379,96.8806,11546.0
2015-07-02 12:30:00,115.45,115.54,115.39,115.39,11335.0,96.9142,96.9898,96.8639,96.8639,11335.0
2015-07-02 12:40:00,115.39,115.49,115.32,115.48,9847.0,96.8639,96.9478,96.8051,96.9394,9847.0
2015-07-02 12:50:00,115.47,115.48,115.36,115.45,17063.0,96.931,96.9394,96.8387,96.9142,17063.0
2015-07-02 13:00:00,115.44,115.58,115.38,115.55,20916.0,96.9058,97.0233,96.8555,96.9982,20916.0
2015-07-02 13:10:00,115.53,115.62,115.48,115.52,17315.0,96.9814,97.0569,96.9394,96.973,17315.0
2015-07-02 13:20:00,115.51,115.53,115.41,115.48,24783.0,96.9646,96.9814,96.8806,96.9394,24783.0
2015-07-02 13:30:00,115.49,115.58,115.46,115.51,26116.0,96.9478,97.0233,96.9226,96.9646,26116.0
2015-07-02 13:40:00,115.52,115.65,115.52,115.61,12154.0,96.973,97.0821,96.973,97.0485,12154.0
2015-07-02 13:50:00,115.61,115.68,115.56,115.58,24933.0,97.0485,97.1073,97.0066,97.0233,24933.0
2015-07-02 14:00:00,115.59,115.62,115.43,115.53,19513.0,97.0317,97.0569,96.8974,96.9814,19513.0
2015-07-02 14:10:00,115.53,115.54,115.4,115.51,17450.0,96.9814,96.9898,96.8722,96.9646,17450.0
2015-07-02 14:20:00,115.54,115.72,115.53,115.7,23427.0,96.9898,97.1409,96.9814,97.1241,23427.0
2015-07-02 14:30:00,115.75,115.79,115.68,115.7,13486.0,97.1661,97.1996,97.1073,97.1241,13486.0
2015-07-02 14:40:00,115.7,115.72,115.54,115.69,14500.0,97.1241,97.1409,96.9898,97.1157,14500.0
2015-07-02 14:50:00,115.68,115.75,115.56,115.73,22081.0,97.1073,97.1661,97.0066,97.1493,22081.0
2015-07-02 15:00:00,115.71,115.94,115.71,115.82,37101.0,97.1325,97.3256,97.1325,97.2248,37101.0
2015-07-02 15:10:00,115.83,115.84,115.69,115.75,21100.0,97.2332,97.2416,97.1157,97.1661,21100.0
2015-07-02 15:20:00,115.75,115.99,115.75,115.89,28598.0,97.1661,97.3675,97.1661,97.2836,28598.0
2015-07-02 15:30:00,115.9,115.95,115.76,115.86,34587.0,97.292,97.3339,97.1744,97.2584,34587.0
2015-07-02 15:40:00,115.85,116.03,115.82,115.98,30605.0,97.25,97.4011,97.2248,97.3591,30605.0
2015-07-02 15:50:00,116.0,116.06,115.86,115.86,88641.0,97.3759,97.4263,97.2584,97.2584,88641.0
2015-07-06 09:30:00,114.81,115.14,114.21,115.06,32308.0,96.377,96.654,95.8733,96.5868,32308.0
2015-07-06 09:40:00,115.02,115.05,114.91,115.05,9986.0,96.5533,96.5784,96.4609,96.5784,9986.0
2015-07-06 09:50:00,115.02,115.15,114.87,114.94,16260.0,96.5533,96.6624,96.4273,96.4861,16260.0
2015-07-06 10:00:00,114.98,115.0,114.75,114.93,13794.0,96.5197,96.5365,96.3266,96.4777,13794.0
2015-07-06 10:10:00,114.95,115.37,114.92,115.34,37134.0,96.4945,96.8471,96.4693,96.8219,37134.0
2015-07-06 10:20:00,115.34,115.46,115.19,115.33,17741.0,96.8219,96.9226,96.696,96.8135,17741.0
2015-07-06 10:30:00,115.3,115.5,115.27,115.47,13439.0,96.7883,96.9562,96.7631,96.931,13439.0
2015-07-06 10:40:00,115.47,115.96,115.46,115.83,19026.0,96.931,97.3423,96.9226,97.2332,19026.0
2015-07-06 10:50:00,115.82,115.98,115.75,115.86,64440.0,97.2248,97.3591,97.1661,97.2584,64440.0
2015-07-06 11:00:00,115.87,115.95,115.69,115.74,10602.0,97.2668,97.3339,97.1157,97.1577,10602.0
2015-07-06 11:10:00,115.75,115.75,115.45,115.47,10312.0,97.1661,97.1661,96.9142,96.931,10312.0
2015-07-06 11:20:00,115.47,115.47,115.22,115.35,17931.0,96.931,96.931,96.7211,96.8303,17931.0
2015-07-06 11:30:00,115.34,115.51,115.25,115.47,15339.0,96.8219,96.9646,96.7463,96.931,15339.0
2015-07-06 11:40:00,115.45,115.51,115.33,115.4,19629.0,96.9142,96.9646,96.8135,96.8722,19629.0
2015-07-06 11:50:00,115.42,115.42,115.21,115.22,10676.0,96.889,96.889,96.7128,96.7211,10676.0
2015-07-06 12:00:00,115.24,115.38,115.16,115.38,16455.0,96.7379,96.8555,96.6708,96.8555,16455.0
2015-07-06 12:10:00,115.38,115.62,115.38,115.55,18246.0,96.8555,97.0569,96.8555,96.9982,18246.0
2015-07-06 12:20:00,115.56,115.59,115.45,115.47,8964.0,97.0066,97.0317,96.9142,96.931,8964.0
2015-07-06 12:30:00,115.44,115.45,115.23,115.23,9322.0,96.9058,96.9142,96.7295,96.7295,9322.0
2015-07-06 12:40:00,115.22,115.27,115.19,115.23,11276.0,96.7211,96.7631,96.696,96.7295,11276.0
2015-07-06 12:50:00,115.21,115.25,115.17,115.23,13302.0,96.7128,96.7463,96.6792,96.7295,13302.0
2015-07-06 13:00:00,115.22,115.24,115.15,115.15,8281.0,96.7211,96.7379,96.6624,96.6624,8281.0
2015-07-06 13:10:00,115.16,115.16,114.85,114.85,19210.0,96.6708,96.6708,96.4106,96.4106,19210.0
2015-07-06 13:20:00,114.87,114.97,114.85,114.95,11621.0,96.4273,96.5113,96.4106,96.4945,11621.0
2015-07-06 13:30:00,114.93,114.93,114.83,114.88,7839.0,96.4777,96.4777,96.3938,96.4357,7839.0
2015-07-06 13:40:00,114.87,114.87,114.67,114.76,22339.0,96.4273,96.4273,96.2595,96.335,22339.0
2015-07-06 13:50:00,114.75,114.82,114.7,114.72,13054.0,96.3266,96.3854,96.2846,96.3014,13054.0
2015-07-06 14:00:00,114.71,114.81,114.63,114.77,10225.0,96.293,96.377,96.2259,96.3434,10225.0
2015-07-06 14:10:00,114.79,114.88,114.75,114.78,14037.0,96.3602,96.4357,96.3266,96.3518,14037.0
2015-07-06 14:20:00,114.79,114.82,114.62,114.7,15669.0,96.3602,96.3854,96.2175,96.2846,15669.0
2015-07-06 14:30:00,114.68,114.7,114.56,114.56,42340.0,96.2678,96.2846,96.1671,96.1671,42340.0
2015-07-06 14:40:00,114.57,114.8,114.45,114.78,39903.0,96.1755,96.3686,96.0748,96.3518,39903.0
2015-07-06 14:50:00,114.77,114.79,114.48,114.65,148954.0,96.3434,96.3602,96.1,96.2427,148954.0
2015-07-06 15:00:00,114.67,114.78,114.64,114.72,23105.0,96.2595,96.3518,96.2343,96.3014,23105.0
2015-07-06 15:10:00,114.72,114.89,114.66,114.73,40762.0,96.3014,96.4441,96.2511,96.3098,40762.0
2015-07-06 15:20:00,114.73,114.84,114.73,114.77,44995.0,96.3098,96.4022,96.3098,96.3434,44995.0
2015-07-06 15:30:00,114.78,114.97,114.72,114.83,144193.0,96.3518,96.5113,96.3014,96.3938,144193.0
2015-07-06 15:40:00,114.82,114.95,114.71,114.93,80232.0,96.3854,96.4945,96.293,96.4777,80232.0
2015-07-06 15:50:00,114.93,115.11,114.92,115.08,100972.0,96.4777,96.6288,96.4693,96.6036,100972.0
2015-07-07 09:30:00,115.33,115.33,114.31,114.31,49569.0,96.8135,96.8135,95.9573,95.9573,49569.0
2015-07-07 09:40:00,114.34,114.51,114.25,114.46,16432.0,95.9824,96.1251,95.9069,96.0832,16432.0
2015-07-07 09:50:00,114.46,114.74,114.38,114.54,30793.0,96.0832,96.3182,96.016,96.1503,30793.0
2015-07-07 10:00:00,114.5,114.63,114.23,114.3,21547.0,96.1167,96.2259,95.8901,95.9489,21547.0
2015-07-07 10:10:00,114.32,114.56,114.26,114.38,15402.0,95.9656,96.1671,95.9153,96.016,15402.0
2015-07-07 10:20:00,114.36,114.41,114.14,114.22,19369.0,95.9992,96.0412,95.8145,95.8817,19369.0
2015-07-07 10:30:00,114.19,114.22,113.75,113.76,35553.0,95.8565,95.8817,95.4872,95.4956,35553.0
2015-07-07 10:40:00,113.76,113.87,113.57,113.83,17704.0,95.4956,95.5879,95.3361,95.5543,17704.0
2015-07-07 10:50:00,113.82,113.89,113.74,113.83,29742.0,95.5459,95.6047,95.4788,95.5543,29742.0
2015-07-07 11:00:00,113.75,113.75,113.49,113.53,30090.0,95.4872,95.4872,95.2689,95.3025,30090.0
2015-07-07 11:10:00,113.58,113.73,113.54,113.64,31645.0,95.3445,95.4704,95.3109,95.3948,31645.0
2015-07-07 11:20:00,113.66,113.71,113.42,113.48,33138.0,95.4116,95.4536,95.2101,95.2605,33138.0
2015-07-07 11:30:00,113.46,113.65,113.36,113.64,18609.0,95.2437,95.4032,95.1598,95.3948,18609.0
2015-07-07 11:40:00,113.63,113.97,113.57,113.88,19519.0,95.3864,95.6718,95.3361,95.5963,19519.0
2015-07-07 11:50:00,113.89,114.02,113.69,113.94,58240.0,95.6047,95.7138,95.4368,95.6467,58240.0
2015-07-07 12:00:00,113.97,114.0,113.88,113.93,14422.0,95.6718,95.697,95.5963,95.6383,14422.0
2015-07-07 12:10:00,113.93,113.98,113.75,113.82,15063.0,95.6383,95.6802,95.4872,95.5459,15063.0
2015-07-07 12:20:00,113.79,113.98,113.79,113.88,15039.0,95.5207,95.6802,95.5207,95.5963,15039.0
2015-07-07 12:30:00,113.87,114.03,113.87,114.02,25865.0,95.5879,95.7222,95.5879,95.7138,25865.0
2015-07-07 12:40:00,114.02,114.25,113.98,114.1,21805.0,95.7138,95.9069,95.6802,95.781,21805.0
2015-07-07 12:50:00,114.12,114.36,114.1,114.27,41854.0,95.7978,95.9992,95.781,95.9237,41854.0
2015-07-07 13:00:00,114.26,114.32,114.16,114.31,43612.0,95.9153,95.9656,95.8313,95.9573,43612.0
2015-07-07 13:10:00,114.3,114.65,114.27,114.33,22186.0,95.9489,96.2427,95.9237,95.974,22186.0
2015-07-07 13:20:00,114.33,114.35,114.2,114.32,28542.0,95.974,95.9908,95.8649,95.9656,28542.0
2015-07-07 13:30:00,114.34,114.34,114.12,114.27,32539.0,95.9824,95.9824,95.7978,95.9237,32539.0
2015-07-07 13:40:00,114.27,114.37,114.2,114.31,26197.0,95.9237,96.0076,95.8649,95.9573,26197.0
2015-07-07 13:50:00,114.34,114.37,114.26,114.31,24020.0,95.9824,96.0076,95.9153,95.9573,24020.0
2015-07-07 14:00:00,114.33,114.49,114.32,114.49,21090.0,95.974,96.1084,95.9656,96.1084,21090.0
2015-07-07 14:10:00,114.48,114.53,114.23,114.27,22998.0,96.1,96.1419,95.8901,95.9237,22998.0
2015-07-07 14:20:00,114.25,114.27,114.14,114.23,17595.0,95.9069,95.9237,95.8145,95.8901,17595.0
2015-07-07 14:30:00,114.25,114.59,114.24,114.56,16720.0,95.9069,96.1923,95.8985,96.1671,16720.0
2015-07-07 14:40:00,114.57,115.0,114.57,114.94,31643.0,96.1755,96.5365,96.1755,96.4861,31643.0
2015-07-07 14:50:00,114.94,115.28,114.85,115.15,39925.0,96.4861,96.7715,96.4106,96.6624,39925.0
2015-07-07 15:00:00,115.18,115.21,114.9,114.96,41584.0,96.6876,96.7128,96.4525,96.5029,41584.0
2015-07-07 15:10:00,114.98,115.15,114.89,115.11,51325.0,96.5197,96.6624,96.4441,96.6288,51325.0
2015-07-07 15:20:00,115.1,115.26,115.01,115.07,52468.0,96.6204,96.7547,96.5449,96.5952,52468.0
2015-07-07 15:30:00,115.07,115.23,115.01,115.02,44691.0,96.5952,96.7295,96.5449,96.5533,44691.0
2015-07-07 15:40:00,115.03,115.04,114.78,114.81,77773.0,96.5617,96.57,96.3518,96.377,77773.0
2015-07-07 15:50:00,114.81,115.13,114.81,115.04,101332.0,96.377,96.6456,96.377,96.57,101332.0
2015-07-08 09:30:00,113.91,114.47,113.65,114.22,40238.0,95.6215,96.0916,95.4032,95.8817,40238.0
2015-07-08 09:40:00,114.27,114.29,113.91,114.04,48380.0,95.9237,95.9405,95.6215,95.7306,48380.0
2015-07-08 09:50:00,113.95,114.2,113.83,114.05,29271.0,95.655,95.8649,95.5543,95.739,29271.0
2015-07-08 10:00:00,114.06,114.06,113.76,113.99,49315.0,95.7474,95.7474,95.4956,95.6886,49315.0
2015-07-08 10:10:00,113.98,114.11,113.84,114.1,32485.0,95.6802,95.7894,95.5627,95.781,32485.0
2015-07-08 10:20:00,114.11,114.25,114.02,114.2,29016.0,95.7894,95.9069,95.7138,95.8649,29016.0
2015-07-08 10:30:00,114.2,114.27,113.98,114.24,53151.0,95.8649,95.9237,95.6802,95.8985,53151.0
2015-07-08 10:40:00,114.19,114.38,114.1,114.2,19530.0,95.8565,96.016,95.781,95.8649,19530.0
2015-07-08 10:50:00,114.21,114.49,114.21,114.42,19254.0,95.8733,96.1084,95.8733,96.0496,19254.0
2015-07-08 11:00:00,114.4,114.47,114.28,114.3,41769.0,96.0328,96.0916,95.9321,95.9489,41769.0
2015-07-08 11:10:00,114.31,114.42,114.21,114.38,51706.0,95.9573,96.0496,95.8733,96.016,51706.0
2015-07-08 11:20:00,114.37,114.38,114.24,114.32,28388.0,96.0076,96.016,95.8985,95.9656,28388.0
2015-07-08 11:30:00,114.31,114.41,114.28,114.35,30233.0,95.9573,96.0412,95.9321,95.9908,30233.0
2015-07-08 11:40:00,114.33,114.41,114.14,114.3,36920.0,95.974,96.0412,95.8145,95.9489,36920.0
2015-07-08 11:50:00,114.32,114.32,114.13,114.26,9835.0,95.9656,95.9656,95.8062,95.9153,9835.0
2015-07-08 12:00:00,114.27,114.46,114.22,114.34,32166.0,95.9237,96.0832,95.8817,95.9824,32166.0
2015-07-08 12:10:00,114.37,114.37,114.16,114.32,35897.0,96.0076,96.0076,95.8313,95.9656,35897.0
2015-07-08 12:20:00,114.34,114.42,114.07,114.2,70780.0,95.9824,96.0496,95.7558,95.8649,70780.0
2015-07-08 12:30:00,114.22,114.3,114.06,114.1,8998.0,95.8817,95.9489,95.7474,95.781,8998.0
2015-07-08 12:40:00,114.1,114.14,114.01,114.11,7632.0,95.781,95.8145,95.7054,95.7894,7632.0
2015-07-08 12:50:00,114.12,114.32,114.06,114.29,16210.0,95.7978,95.9656,95.7474,95.9405,16210.0
2015-07-08 13:00:00,114.32,114.37,114.07,114.2,9916.0,95.9656,96.0076,95.7558,95.8649,9916.0
2015-07-08 13:10:00,114.2,114.38,114.2,114.29,13163.0,95.8649,96.016,95.8649,95.9405,13163.0
2015-07-08 13:20:00,114.31,114.33,114.22,114.29,10003.0,95.9573,95.974,95.8817,95.9405,10003.0
2015-07-08 13:30:00,114.31,114.31,114.15,114.26,30356.0,95.9573,95.9573,95.8229,95.9153,30356.0
2015-07-08 13:40:00,114.29,114.36,114.24,114.36,21113.0,95.9405,95.9992,95.8985,95.9992,21113.0
2015-07-08 13:50:00,114.34,114.38,114.25,114.25,11494.0,95.9824,96.016,95.9069,95.9069,11494.0
2015-07-08 14:00:00,114.25,114.36,113.98,114.12,26760.0,95.9069,95.9992,95.6802,95.7978,26760.0
2015-07-08 14:10:00,114.11,114.14,113.94,113.96,26057.0,95.7894,95.8145,95.6467,95.6634,26057.0
2015-07-08 14:20:00,113.96,114.08,113.9,113.97,20879.0,95.6634,95.7642,95.6131,95.6718,20879.0
2015-07-08 14:30:00,113.97,113.97,113.62,113.62,19980.0,95.6718,95.6718,95.378,95.378,19980.0
2015-07-08 14:40:00,113.64,113.67,113.21,113.25,20880.0,95.3948,95.42,95.0339,95.0674,20880.0
2015-07-08 14:50:00,113.18,113.46,113.11,113.19,24421.0,95.0087,95.2437,94.9499,95.0171,24421.0
2015-07-08 15:00:00,113.23,113.46,113.19,113.43,27589.0,95.0506,95.2437,95.0171,95.2185,27589.0
2015-07-08 15:10:00,113.45,113.59,113.27,113.27,30319.0,95.2353,95.3528,95.0842,95.0842,30319.0
2015-07-08 15:20:00,113.29,113.35,113.02,113.05,37216.0,95.101,95.1514,94.8744,94.8995,37216.0
2015-07-08 15:30:00,113.04,113.3,113.04,113.21,29923.0,94.8912,95.1094,94.8912,95.0339,29923.0
2015-07-08 15:40:00,113.2,113.51,113.12,113.31,47624.0,95.0255,95.2857,94.9583,95.1178,47624.0
2015-07-08 15:50:00,113.29,113.33,113.12,113.15,89962.0,95.101,95.1346,94.9583,94.9835,89962.0
2015-07-09 09:30:00,114.66,114.85,114.17,114.59,47775.0,96.2511,96.4106,95.8397,96.1923,47775.0
2015-07-09 09:40:00,114.56,114.58,114.14,114.27,27918.0,96.1671,96.1839,95.8145,95.9237,27918.0
2015-07-09 09:50:00,114.31,114.44,113.96,114.11,33375.0,95.9573,96.0664,95.6634,95.7894,33375.0
2015-07-09 10:00:00,114.12,114.22,114.02,114.13,42743.0,95.7978,95.8817,95.7138,95.8062,42743.0
2015-07-09 10:10:00,114.11,114.12,113.8,113.82,41077.0,95.7894,95.7978,95.5291,95.5459,41077.0
2015-07-09 10:20:00,113.85,113.89,113.69,113.69,36295.0,95.5711,95.6047,95.4368,95.4368,36295.0
2015-07-09 10:30:00,113.68,113.7,113.53,113.53,30495.0,95.4284,95.4452,95.3025,95.3025,30495.0
2015-07-09 10:40:00,113.52,113.6,113.38,113.57,27275.0,95.2941,95.3612,95.1766,95.3361,27275.0
2015-07-09 10:50:00,113.56,113.72,113.49,113.72,52406.0,95.3277,95.462,95.2689,95.462,52406.0
2015-07-09 11:00:00,113.72,113.74,113.56,113.72,30815.0,95.462,95.4788,95.3277,95.462,30815.0
2015-07-09 11:10:00,113.75,113.82,113.67,113.67,27302.0,95.4872,95.5459,95.42,95.42,27302.0
2015-07-09 11:20:00,113.67,113.68,113.37,113.37,20148.0,95.42,95.4284,95.1682,95.1682,20148.0
2015-07-09 11:30:00,113.4,113.45,113.33,113.34,18583.0,95.1934,95.2353,95.1346,95.143,18583.0
2015-07-09 11:40:00,113.33,113.36,113.24,113.29,31506.0,95.1346,95.1598,95.059,95.101,31506.0
2015-07-09 11:50:00,113.29,113.3,113.15,113.19,25139.0,95.101,95.1094,94.9835,95.0171,25139.0
2015-07-09 12:00:00,113.16,113.25,113.03,113.09,12538.0,94.9919,95.0674,94.8828,94.9331,12538.0
2015-07-09 12:10:00,113.08,113.2,112.88,113.18,30541.0,94.9247,95.0255,94.7568,95.0087,30541.0
2015-07-09 12:20:00,113.2,113.2,112.99,113.09,26201.0,95.0255,95.0255,94.8492,94.9331,26201.0
2015-07-09 12:30:00,113.09,113.17,112.88,112.88,26355.0,94.9331,95.0003,94.7568,94.7568,26355.0
2015-07-09 12:40:00,112.89,113.15,112.89,113.13,41480.0,94.7652,94.9835,94.7652,94.9667,41480.0
2015-07-09 12:50:00,113.12,113.34,113.12,113.25,30372.0,94.9583,95.143,94.9583,95.0674,30372.0
2015-07-09 13:00:00,113.22,113.22,112.98,113.05,9549.0,95.0423,95.0423,94.8408,94.8995,9549.0
2015-07-09 13:10:00,113.05,113.08,112.97,113.01,7973.0,94.8995,94.9247,94.8324,94.866,7973.0
2015-07-09 13:20:00,113.01,113.01,112.81,112.84,15678.0,94.866,94.866,94.6981,94.7233,15678.0
2015-07-09 13:30:00,112.81,112.98,112.77,112.97,13495.0,94.6981,94.8408,94.6645,94.8324,13495.0
2015-07-09 13:40:00,112.97,112.97,112.82,112.85,18683.0,94.8324,94.8324,94.7065,94.7317,18683.0
2015-07-09 13:50:00,112.85,112.87,112.73,112.87,18239.0,94.7317,94.7484,94.6309,94.7484,18239.0
2015-07-09 14:00:00,112.87,112.87,112.77,112.82,18999.0,94.7484,94.7484,94.6645,94.7065,18999.0
2015-07-09 14:10:00,112.82,112.83,112.63,112.65,21059.0,94.7065,94.7149,94.547,94.5638,21059.0
2015-07-09 14:20:00,112.65,112.76,112.63,112.76,24044.0,94.5638,94.6561,94.547,94.6561,24044.0
2015-07-09 14:30:00,112.76,112.8,112.65,112.74,33679.0,94.6561,94.6897,94.5638,94.6393,33679.0
2015-07-09 14:40:00,112.72,112.83,112.67,112.73,32298.0,94.6225,94.7149,94.5806,94.6309,32298.0
2015-07-09 14:50:00,112.74,113.2,112.74,113.19,25281.0,94.6393,95.0255,94.6393,95.0171,25281.0
2015-07-09 15:00:00,113.19,113.19,113.0,113.06,43096.0,95.0171,95.0171,94.8576,94.9079,43096.0
2015-07-09 15:10:00,113.06,113.07,112.95,113.07,29077.0,94.9079,94.9163,94.8156,94.9163,29077.0
2015-07-09 15:20:00,113.05,113.06,112.93,112.93,28039.0,94.8995,94.9079,94.7988,94.7988,28039.0
2015-07-09 15:30:00,112.9,112.93,112.72,112.8,44900.0,94.7736,94.7988,94.6225,94.6897,44900.0
2015-07-09 15:40:00,112.79,113.0,112.75,112.94,56317.0,94.6813,94.8576,94.6477,94.8072,56317.0
2015-07-09 15:50:00,112.94,112.96,112.65,112.65,130673.0,94.8072,94.824,94.5638,94.5638,130673.0
2015-07-10 09:30:00,114.12,114.28,113.54,114.16,30187.0,95.7978,95.9321,95.3109,95.8313,30187.0
2015-07-10 09:40:00,114.17,114.35,114.15,114.32,69664.0,95.8397,95.9908,95.8229,95.9656,69664.0
2015-07-10 09:50:00,114.32,114.37,114.11,114.11,25623.0,95.9656,96.0076,95.7894,95.7894,25623.0
2015-07-10 10:00:00,114.17,114.3,114.08,114.27,18326.0,95.8397,95.9489,95.7642,95.9237,18326.0
2015-07-10 10:10:00,114.25,114.48,114.03,114.37,91047.0,95.9069,96.1,95.7222,96.0076,91047.0
2015-07-10 10:20:00,114.38,114.5,114.19,114.49,31914.0,96.016,96.1167,95.8565,96.1084,31914.0
2015-07-10 10:30:00,114.49,114.55,114.33,114.36,17343.0,96.1084,96.1587,95.974,95.9992,17343.0
2015-07-10 10:40:00,114.36,114.41,114.22,114.37,56784.0,95.9992,96.0412,95.8817,96.0076,56784.0
2015-07-10 10:50:00,114.37,114.43,114.3,114.32,18751.0,96.0076,96.058,95.9489,95.9656,18751.0
2015-07-10 11:00:00,114.32,114.46,114.29,114.35,18551.0,95.9656,96.0832,95.9405,95.9908,18551.0
2015-07-10 11:10:00,114.34,114.54,114.3,114.46,18011.0,95.9824,96.1503,95.9489,96.0832,18011.0
2015-07-10 11:20:00,114.51,114.58,114.37,114.43,13332.0,96.1251,96.1839,96.0076,96.058,13332.0
2015-07-10 11:30:00,114.43,114.5,114.31,114.45,18207.0,96.058,96.1167,95.9573,96.0748,18207.0
2015-07-10 11:40:00,114.47,114.67,114.4,114.57,18224.0,96.0916,96.2595,96.0328,96.1755,18224.0
2015-07-10 11:50:00,114.59,114.61,114.44,114.45,12145.0,96.1923,96.2091,96.0664,96.0748,12145.0
2015-07-10 12:00:00,114.46,114.51,114.41,114.43,8495.0,96.0832,96.1251,96.0412,96.058,8495.0
2015-07-10 12:10:00,114.47,114.47,114.37,114.39,13605.0,96.0916,96.0916,96.0076,96.0244,13605.0
2015-07-10 12:20:00,114.41,114.47,114.33,114.38,11147.0,96.0412,96.0916,95.974,96.016,11147.0
2015-07-10 12:30:00,114.38,114.4,114.17,114.35,17652.0,96.016,96.0328,95.8397,95.9908,17652.0
2015-07-10 12:40:00,114.32,114.48,114.27,114.42,28210.0,95.9656,96.1,95.9237,96.0496,28210.0
2015-07-10 12:50:00,114.41,114.41,114.31,114.39,9144.0,96.0412,96.0412,95.9573,96.0244,9144.0
2015-07-10 13:00:00,114.4,114.45,114.3,114.33,13842.0,96.0328,96.0748,95.9489,95.974,13842.0
2015-07-10 13:10:00,114.32,114.44,114.3,114.35,21742.0,95.9656,96.0664,95.9489,95.9908,21742.0
2015-07-10 13:20:00,114.37,114.47,114.33,114.42,21807.0,96.0076,96.0916,95.974,96.0496,21807.0
2015-07-10 13:30:00,114.38,114.46,114.38,114.42,9002.0,96.016,96.0832,96.016,96.0496,9002.0
2015-07-10 13:40:00,114.43,114.43,114.34,114.36,14686.0,96.058,96.058,95.9824,95.9992,14686.0
2015-07-10 13:50:00,114.36,114.45,114.29,114.45,22578.0,95.9992,96.0748,95.9405,96.0748,22578.0
2015-07-10 14:00:00,114.44,114.56,114.39,114.48,20635.0,96.0664,96.1671,96.0244,96.1,20635.0
2015-07-10 14:10:00,114.5,114.73,114.45,114.69,17080.0,96.1167,96.3098,96.0748,96.2762,17080.0
2015-07-10 14:20:00,114.71,114.72,114.61,114.61,10420.0,96.293,96.3014,96.2091,96.2091,10420.0
2015-07-10 14:30:00,114.64,114.73,114.62,114.7,13995.0,96.2343,96.3098,96.2175,96.2846,13995.0
2015-07-10 14:40:00,114.71,114.8,114.68,114.7,20692.0,96.293,96.3686,96.2678,96.2846,20692.0
2015-07-10 14:50:00,114.69,114.71,114.61,114.69,16610.0,96.2762,96.293,96.2091,96.2762,16610.0
2015-07-10 15:00:00,114.69,114.76,114.64,114.71,16877.0,96.2762,96.335,96.2343,96.293,16877.0
2015-07-10 15:10:00,114.71,114.95,114.69,114.88,26902.0,96.293,96.4945,96.2762,96.4357,26902.0
2015-07-10 15:20:00,114.89,114.91,114.83,114.85,23862.0,96.4441,96.4609,96.3938,96.4106,23862.0
2015-07-10 15:30:00,114.83,115.03,114.81,115.01,59605.0,96.3938,96.5617,96.377,96.5449,59605.0
2015-07-10 15:40:00,114.99,115.0,114.83,114.91,47840.0,96.5281,96.5365,96.3938,96.4609,47840.0
2015-07-10 15:50:00,114.91,114.98,114.86,114.92,114234.0,96.4609,96.5197,96.4189,96.4693,114234.0
2015-07-13 09:30:00,116.19,116.39,116.03,116.15,29186.0,97.5354,97.7033,97.4011,97.5018,29186.0
2015-07-13 09:40:00,116.24,116.29,116.08,116.2,16005.0,97.5774,97.6194,97.4431,97.5438,16005.0
2015-07-13 09:50:00,116.24,116.38,115.96,116.15,13876.0,97.5774,97.6949,97.3423,97.5018,13876.0
2015-07-13 10:00:00,116.23,116.33,116.04,116.26,18153.0,97.569,97.6529,97.4095,97.5942,18153.0
2015-07-13 10:10:00,116.29,116.35,116.15,116.29,14973.0,97.6194,97.6697,97.5018,97.6194,14973.0
2015-07-13 10:20:00,116.29,116.39,116.24,116.26,17399.0,97.6194,97.7033,97.5774,97.5942,17399.0
2015-07-13 10:30:00,116.27,116.28,116.15,116.28,39401.0,97.6026,97.611,97.5018,97.611,39401.0
2015-07-13 10:40:00,116.32,116.32,116.18,116.18,33977.0,97.6445,97.6445,97.527,97.527,33977.0
2015-07-13 10:50:00,116.2,116.3,116.18,116.29,13937.0,97.5438,97.6278,97.527,97.6194,13937.0
2015-07-13 11:00:00,116.27,116.39,116.18,116.22,25510.0,97.6026,97.7033,97.527,97.5606,25510.0
2015-07-13 11:10:00,116.23,116.33,116.18,116.21,20717.0,97.569,97.6529,97.527,97.5522,20717.0
2015-07-13 11:20:00,116.2,116.32,116.18,116.32,11514.0,97.5438,97.6445,97.527,97.6445,11514.0
2015-07-13 11:30:00,116.29,116.49,116.29,116.42,9741.0,97.6194,97.7872,97.6194,97.7285,9741.0
2015-07-13 11:40:00,116.42,116.46,116.3,116.31,14053.0,97.7285,97.7621,97.6278,97.6361,14053.0
2015-07-13 11:50:00,116.31,116.34,116.19,116.21,14235.0,97.6361,97.6613,97.5354,97.5522,14235.0
2015-07-13 12:00:00,116.23,116.29,116.14,116.29,62765.0,97.569,97.6194,97.4934,97.6194,62765.0
2015-07-13 12:10:00,116.27,116.27,116.07,116.08,55230.0,97.6026,97.6026,97.4347,97.4431,55230.0
2015-07-13 12:20:00,116.06,116.21,116.05,116.21,8706.0,97.4263,97.5522,97.4179,97.5522,8706.0
2015-07-13 12:30:00,116.24,116.29,116.15,116.18,7850.0,97.5774,97.6194,97.5018,97.527,7850.0
2015-07-13 12:40:00,116.14,116.19,116.08,116.18,7941.0,97.4934,97.5354,97.4431,97.527,7941.0
2015-07-13 12:50:00,116.2,116.24,116.16,116.17,5140.0,97.5438,97.5774,97.5102,97.5186,5140.0
2015-07-13 13:00:00,116.18,116.25,116.16,116.2,9353.0,97.527,97.5858,97.5102,97.5438,9353.0
2015-07-13 13:10:00,116.16,116.2,116.08,116.13,14456.0,97.5102,97.5438,97.4431,97.485,14456.0
2015-07-13 13:20:00,116.14,116.17,116.09,116.1,10254.0,97.4934,97.5186,97.4515,97.4599,10254.0
2015-07-13 13:30:00,116.1,116.17,116.06,116.15,14983.0,97.4599,97.5186,97.4263,97.5018,14983.0
2015-07-13 13:40:00,116.14,116.15,116.06,116.11,12274.0,97.4934,97.5018,97.4263,97.4683,12274.0
2015-07-13 13:50:00,116.11,116.13,116.02,116.12,27641.0,97.4683,97.485,97.3927,97.4767,27641.0
2015-07-13 14:00:00,116.13,116.18,116.09,116.17,14289.0,97.485,97.527,97.4515,97.5186,14289.0
2015-07-13 14:10:00,116.18,116.22,116.14,116.21,13297.0,97.527,97.5606,97.4934,97.5522,13297.0
2015-07-13 14:20:00,116.21,116.26,116.13,116.14,11428.0,97.5522,97.5942,97.485,97.4934,11428.0
2015-07-13 14:30:00,116.12,116.15,116.07,116.07,19504.0,97.4767,97.5018,97.4347,97.4347,19504.0
2015-07-13 14:40:00,116.07,116.26,116.05,116.25,49248.0,97.4347,97.5942,97.4179,97.5858,49248.0
2015-07-13 14:50:00,116.25,116.38,116.22,116.35,19282.0,97.5858,97.6949,97.5606,97.6697,19282.0
2015-07-13 15:00:00,116.34,116.39,116.3,116.37,29403.0,97.6613,97.7033,97.6278,97.6865,29403.0
2015-07-13 15:10:00,116.37,116.39,116.3,116.36,40571.0,97.6865,97.7033,97.6278,97.6781,40571.0
2015-07-13 15:20:00,116.36,116.49,116.31,116.44,67711.0,97.6781,97.7872,97.6361,97.7453,67711.0
2015-07-13 15:30:00,116.44,116.55,116.38,116.4,49653.0,97.7453,97.8376,97.6949,97.7117,49653.0
2015-07-13 15:40:00,116.41,116.53,116.36,116.5,62426.0,97.7201,97.8208,97.6781,97.7956,62426.0
2015-07-13 15:50:00,116.5,116.61,116.45,116.5,163633.0,97.7956,97.888,97.7537,97.7956,163633.0
2015-07-14 09:30:00,116.5,117.08,116.46,117.05,36698.0,97.7956,98.2825,97.7621,98.2573,36698.0
2015-07-14 09:40:00,117.05,117.11,116.83,117.05,65523.0,98.2573,98.3077,98.0727,98.2573,65523.0
2015-07-14 09:50:00,117.02,117.3,116.97,117.26,47186.0,98.2322,98.4672,98.1902,98.4336,47186.0
2015-07-14 10:00:00,117.32,117.39,117.24,117.3,19215.0,98.484,98.5427,98.4168,98.4672,19215.0
2015-07-14 10:10:00,117.29,117.5,117.26,117.46,26019.0,98.4588,98.6351,98.4336,98.6015,26019.0
2015-07-14 10:20:00,117.48,117.56,117.26,117.34,26394.0,98.6183,98.6855,98.4336,98.5008,26394.0
2015-07-14 10:30:00,117.36,117.68,117.36,117.61,22569.0,98.5176,98.7862,98.5176,98.7274,22569.0
2015-07-14 10:40:00,117.66,117.81,117.63,117.79,29175.0,98.7694,98.8953,98.7442,98.8785,29175.0
2015-07-14 10:50:00,117.76,117.76,117.6,117.65,11530.0,98.8533,98.8533,98.719,98.761,11530.0
2015-07-14 11:00:00,117.67,117.79,117.67,117.72,10431.0,98.7778,98.8785,98.7778,98.8198,10431.0
2015-07-14 11:10:00,117.69,117.78,117.61,117.64,15183.0,98.7946,98.8701,98.7274,98.7526,15183.0
2015-07-14 11:20:00,117.65,117.66,117.53,117.59,18397.0,98.761,98.7694,98.6603,98.7106,18397.0
2015-07-14 11:30:00,117.6,117.67,117.49,117.54,16422.0,98.719,98.7778,98.6267,98.6687,16422.0
2015-07-14 11:40:00,117.51,117.57,117.46,117.5,10557.0,98.6435,98.6938,98.6015,98.6351,10557.0
2015-07-14 11:50:00,117.5,117.62,117.47,117.57,8920.0,98.6351,98.7358,98.6099,98.6938,8920.0
2015-07-14 12:00:00,117.57,117.69,117.54,117.64,12616.0,98.6938,98.7946,98.6687,98.7526,12616.0
2015-07-14 12:10:00,117.61,117.65,117.52,117.55,18899.0,98.7274,98.761,98.6519,98.6771,18899.0
2015-07-14 12:20:00,117.55,117.64,117.53,117.6,16778.0,98.6771,98.7526,98.6603,98.719,16778.0
2015-07-14 12:30:00,117.63,117.68,117.57,117.62,9651.0,98.7442,98.7862,98.6938,98.7358,9651.0
2015-07-14 12:40:00,117.6,117.6,117.44,117.45,7863.0,98.719,98.719,98.5847,98.5931,7863.0
2015-07-14 12:50:00,117.46,117.54,117.44,117.49,7536.0,98.6015,98.6687,98.5847,98.6267,7536.0
2015-07-14 13:00:00,117.49,117.63,117.42,117.63,12648.0,98.6267,98.7442,98.5679,98.7442,12648.0
2015-07-14 13:10:00,117.62,117.68,117.59,117.63,10774.0,98.7358,98.7862,98.7106,98.7442,10774.0
2015-07-14 13:20:00,117.6,117.76,117.58,117.75,17547.0,98.719,98.8533,98.7022,98.845,17547.0
2015-07-14 13:30:00,117.74,117.78,117.67,117.75,17386.0,98.8366,98.8701,98.7778,98.845,17386.0
2015-07-14 13:40:00,117.76,117.78,117.69,117.74,17482.0,98.8533,98.8701,98.7946,98.8366,17482.0
2015-07-14 13:50:00,117.74,117.78,117.72,117.72,16876.0,98.8366,98.8701,98.8198,98.8198,16876.0
2015-07-14 14:00:00,117.72,117.76,117.68,117.73,10189.0,98.8198,98.8533,98.7862,98.8282,10189.0
2015-07-14 14:10:00,117.74,117.76,117.68,117.76,15621.0,98.8366,98.8533,98.7862,98.8533,15621.0
2015-07-14 14:20:00,117.74,117.76,117.67,117.74,22390.0,98.8366,98.8533,98.7778,98.8366,22390.0
2015-07-14 14:30:00,117.74,117.83,117.66,117.78,19038.0,98.8366,98.9121,98.7694,98.8701,19038.0
2015-07-14 14:40:00,117.79,117.84,117.72,117.73,33983.0,98.8785,98.9205,98.8198,98.8282,33983.0
2015-07-14 14:50:00,117.74,117.86,117.74,117.85,16343.0,98.8366,98.9373,98.8366,98.9289,16343.0
2015-07-14 15:00:00,117.85,117.86,117.79,117.82,25672.0,98.9289,98.9373,98.8785,98.9037,25672.0
2015-07-14 15:10:00,117.82,117.89,117.82,117.84,25965.0,98.9037,98.9625,98.9037,98.9205,25965.0
2015-07-14 15:20:00,117.84,117.87,117.77,117.82,23219.0,98.9205,98.9457,98.8617,98.9037,23219.0
2015-07-14 15:30:00,117.83,117.86,117.71,117.8,36738.0,98.9121,98.9373,98.8114,98.8869,36738.0
2015-07-14 15:40:00,117.79,117.8,117.67,117.74,53974.0,98.8785,98.8869,98.7778,98.8366,53974.0
2015-07-14 15:50:00,117.72,117.74,117.63,117.64,70155.0,98.8198,98.8366,98.7442,98.7526,70155.0
2015-07-15 09:30:00,117.32,117.48,116.87,117.3,73837.0,98.484,98.6183,98.1062,98.4672,73837.0
2015-07-15 09:40:00,117.28,117.28,117.03,117.24,29453.0,98.4504,98.4504,98.2405,98.4168,29453.0
2015-07-15 09:50:00,117.19,117.52,117.17,117.39,83168.0,98.3749,98.6519,98.3581,98.5427,83168.0
2015-07-15 10:00:00,117.4,117.55,117.27,117.49,67462.0,98.5511,98.6771,98.442,98.6267,67462.0
2015-07-15 10:10:00,117.5,117.61,117.42,117.42,34072.0,98.6351,98.7274,98.5679,98.5679,34072.0
2015-07-15 10:20:00,117.47,117.56,117.32,117.51,19293.0,98.6099,98.6855,98.484,98.6435,19293.0
2015-07-15 10:30:00,117.52,117.79,117.51,117.79,18618.0,98.6519,98.8785,98.6435,98.8785,18618.0
2015-07-15 10:40:00,117.78,117.91,117.74,117.89,21834.0,98.8701,98.9793,98.8366,98.9625,21834.0
2015-07-15 10:50:00,117.89,117.99,117.78,117.81,26721.0,98.9625,99.0464,98.8701,98.8953,26721.0
2015-07-15 11:00:00,117.79,117.79,117.61,117.67,22791.0,98.8785,98.8785,98.7274,98.7778,22791.0
2015-07-15 11:10:00,117.64,117.67,117.51,117.62,10732.0,98.7526,98.7778,98.6435,98.7358,10732.0
2015-07-15 11:20:00,117.62,117.66,117.49,117.49,16087.0,98.7358,98.7694,98.6267,98.6267,16087.0
2015-07-15 11:30:00,117.5,117.51,117.28,117.44,33531.0,98.6351,98.6435,98.4504,98.5847,33531.0
2015-07-15 11:40:00,117.43,117.48,117.31,117.37,12728.0,98.5763,98.6183,98.4756,98.526,12728.0
2015-07-15 11:50:00,117.38,117.44,117.22,117.25,34582.0,98.5344,98.5847,98.4,98.4252,34582.0
2015-07-15 12:00:00,117.32,117.42,117.32,117.36,9290.0,98.484,98.5679,98.484,98.5176,9290.0
2015-07-15 12:10:00,117.4,117.44,117.36,117.41,13604.0,98.5511,98.5847,98.5176,98.5595,13604.0
2015-07-15 12:20:00,117.42,117.53,117.42,117.49,9435.0,98.5679,98.6603,98.5679,98.6267,9435.0
2015-07-15 12:30:00,117.48,117.52,117.28,117.31,16068.0,98.6183,98.6519,98.4504,98.4756,16068.0
2015-07-15 12:40:00,117.33,117.44,117.32,117.38,9154.0,98.4924,98.5847,98.484,98.5344,9154.0
2015-07-15 12:50:00,117.4,117.45,117.32,117.45,19072.0,98.5511,98.5931,98.484,98.5931,19072.0
2015-07-15 13:00:00,117.45,117.49,117.36,117.41,10754.0,98.5931,98.6267,98.5176,98.5595,10754.0
2015-07-15 13:10:00,117.39,117.49,117.37,117.43,13853.0,98.5427,98.6267,98.526,98.5763,13853.0
2015-07-15 13:20:00,117.43,117.43,117.28,117.35,23313.0,98.5763,98.5763,98.4504,98.5092,23313.0
2015-07-15 13:30:00,117.31,117.34,117.12,117.14,19594.0,98.4756,98.5008,98.3161,98.3329,19594.0
2015-07-15 13:40:00,117.13,117.24,117.1,117.22,15296.0,98.3245,98.4168,98.2993,98.4,15296.0
2015-07-15 13:50:00,117.2,117.23,117.12,117.16,11661.0,98.3833,98.4084,98.3161,98.3497,11661.0
2015-07-15 14:00:00,117.16,117.21,117.09,117.19,14706.0,98.3497,98.3916,98.2909,98.3749,14706.0
2015-07-15 14:10:00,117.16,117.26,117.16,117.24,31542.0,98.3497,98.4336,98.3497,98.4168,31542.0
2015-07-15 14:20:00,117.21,117.31,117.21,117.27,9368.0,98.3916,98.4756,98.3916,98.442,9368.0
2015-07-15 14:30:00,117.26,117.28,116.95,116.99,41777.0,98.4336,98.4504,98.1734,98.207,41777.0
2015-07-15 14:40:00,117.01,117.1,116.83,116.88,74372.0,98.2238,98.2993,98.0727,98.1146,74372.0
2015-07-15 14:50:00,116.89,116.92,116.79,116.92,30402.0,98.123,98.1482,98.0391,98.1482,30402.0
2015-07-15 15:00:00,116.93,117.05,116.91,117.01,58193.0,98.1566,98.2573,98.1398,98.2238,58193.0
2015-07-15 15:10:00,117.01,117.05,116.95,116.98,24744.0,98.2238,98.2573,98.1734,98.1986,24744.0
2015-07-15 15:20:00,116.98,117.08,116.9,117.08,14304.0,98.1986,98.2825,98.1314,98.2825,14304.0
2015-07-15 15:30:00,117.06,117.21,116.99,117.1,36806.0,98.2657,98.3916,98.207,98.2993,36806.0
2015-07-15 15:40:00,117.09,117.1,116.95,117.09,52455.0,98.2909,98.2993,98.1734,98.2909,52455.0
2015-07-15 15:50:00,117.08,117.2,116.99,117.11,117276.0,98.2825,98.3833,98.207,98.3077,117276.0
2015-07-16 09:30:00,117.09,118.27,114.52,114.67,150003.0,98.2909,99.2815,96.1335,96.2595,150003.0
2015-07-16 09:40:00,114.66,114.74,112.88,113.32,156353.0,96.2511,96.3182,94.7568,95.1262,156353.0
2015-07-16 09:50:00,113.28,113.82,113.05,113.58,219955.0,95.0926,95.5459,94.8995,95.3445,219955.0
2015-07-16 10:00:00,113.61,113.75,113.12,113.4,131722.0,95.3696,95.4872,94.9583,95.1934,131722.0
2015-07-16 10:10:00,113.35,113.45,112.85,113.02,86838.0,95.1514,95.2353,94.7317,94.8744,86838.0
2015-07-16 10:20:00,112.96,113.09,112.53,112.91,131926.0,94.824,94.9331,94.463,94.782,131926.0
2015-07-16 10:30:00,112.91,113.1,112.12,112.12,138142.0,94.782,94.9415,94.1189,94.1189,138142.0
2015-07-16 10:40:00,112.12,112.25,111.84,112.23,88825.0,94.1189,94.228,93.8838,94.2112,88825.0
2015-07-16 10:50:00,112.25,112.6,112.05,112.36,200685.0,94.228,94.5218,94.0601,94.3203,200685.0
2015-07-16 11:00:00,112.33,113.41,112.27,113.32,196151.0,94.2951,95.2017,94.2448,95.1262,196151.0
2015-07-16 11:10:00,113.32,114.2,113.21,113.63,190097.0,95.1262,95.8649,95.0339,95.3864,190097.0
2015-07-16 11:20:00,113.59,114.08,113.52,113.98,185262.0,95.3528,95.7642,95.2941,95.6802,185262.0
2015-07-16 11:30:00,113.97,114.27,113.38,113.61,80909.0,95.6718,95.9237,95.1766,95.3696,80909.0
2015-07-16 11:40:00,113.61,113.78,113.5,113.69,51185.0,95.3696,95.5123,95.2773,95.4368,51185.0
2015-07-16 11:50:00,113.68,113.68,113.37,113.37,43281.0,95.4284,95.4284,95.1682,95.1682,43281.0
2015-07-16 12:00:00,113.4,113.87,113.37,113.87,97575.0,95.1934,95.5879,95.1682,95.5879,97575.0
2015-07-16 12:10:00,113.93,114.17,113.87,113.96,58556.0,95.6383,95.8397,95.5879,95.6634,58556.0
2015-07-16 12:20:00,113.95,114.46,113.94,114.18,54248.0,95.655,96.0832,95.6467,95.8481,54248.0
2015-07-16 12:30:00,114.22,114.22,113.96,114.07,87374.0,95.8817,95.8817,95.6634,95.7558,87374.0
2015-07-16 12:40:00,114.06,114.07,113.5,113.57,59909.0,95.7474,95.7558,95.2773,95.3361,59909.0
2015-07-16 12:50:00,113.56,113.71,113.52,113.68,68757.0,95.3277,95.4536,95.2941,95.4284,68757.0
2015-07-16 13:00:00,113.68,113.89,113.4,113.46,81612.0,95.4284,95.6047,95.1934,95.2437,81612.0
2015-07-16 13:10:00,113.48,113.58,113.46,113.47,58791.0,95.2605,95.3445,95.2437,95.2521,58791.0
2015-07-16 13:20:00,113.44,113.45,112.96,113.03,63507.0,95.2269,95.2353,94.824,94.8828,63507.0
2015-07-16 13:30:00,113.06,113.15,112.87,112.92,66248.0,94.9079,94.9835,94.7484,94.7904,66248.0
2015-07-16 13:40:00,112.91,113.05,112.88,112.98,76931.0,94.782,94.8995,94.7568,94.8408,76931.0
2015-07-16 13:50:00,113.01,113.08,112.81,113.03,84165.0,94.866,94.9247,94.6981,94.8828,84165.0
2015-07-16 14:00:00,113.05,113.14,112.98,113.02,48240.0,94.8995,94.9751,94.8408,94.8744,48240.0
2015-07-16 14:10:00,113.01,113.03,112.89,113.02,51260.0,94.866,94.8828,94.7652,94.8744,51260.0
2015-07-16 14:20:00,113.05,113.32,112.95,113.32,80421.0,94.8995,95.1262,94.8156,95.1262,80421.0
2015-07-16 14:30:00,113.32,113.74,113.32,113.74,38696.0,95.1262,95.4788,95.1262,95.4788,38696.0
2015-07-16 14:40:00,113.71,113.85,113.54,113.59,43373.0,95.4536,95.5711,95.3109,95.3528,43373.0
2015-07-16 14:50:00,113.58,113.61,112.81,112.84,90826.0,95.3445,95.3696,94.6981,94.7233,90826.0
2015-07-16 15:00:00,112.82,112.9,112.0,112.04,365683.0,94.7065,94.7736,94.0181,94.0517,365683.0
2015-07-16 15:10:00,112.05,112.29,112.03,112.07,161114.0,94.0601,94.2616,94.0433,94.0769,161114.0
2015-07-16 15:20:00,112.07,112.17,111.94,112.14,162930.0,94.0769,94.1608,93.9678,94.1356,162930.0
2015-07-16 15:30:00,112.13,112.29,112.0,112.14,162482.0,94.1273,94.2616,94.0181,94.1356,162482.0
2015-07-16 15:40:00,112.14,112.28,111.72,111.9,282829.0,94.1356,94.2532,93.7831,93.9342,282829.0
2015-07-16 15:50:00,111.9,112.26,111.53,111.83,426173.0,93.9342,94.2364,93.6236,93.8754,426173.0
2015-07-17 09:30:00,112.46,113.54,111.85,111.91,272644.0,94.4043,95.3109,93.8922,93.9426,272644.0
2015-07-17 09:40:00,111.85,112.57,111.66,112.57,124042.0,93.8922,94.4966,93.7327,94.4966,124042.0
2015-07-17 09:50:00,112.58,112.88,112.37,112.42,120120.0,94.505,94.7568,94.3287,94.3707,120120.0
2015-07-17 10:00:00,112.38,112.41,112.11,112.16,125646.0,94.3371,94.3623,94.1105,94.1524,125646.0
2015-07-17 10:10:00,112.16,112.23,111.84,111.98,159516.0,94.1524,94.2112,93.8838,94.0013,159516.0
2015-07-17 10:20:00,111.97,112.12,111.88,112.0,125582.0,93.9929,94.1189,93.9174,94.0181,125582.0
2015-07-17 10:30:00,111.98,112.02,111.92,111.96,94518.0,94.0013,94.0349,93.951,93.9845,94518.0
2015-07-17 10:40:00,111.96,111.98,111.7,111.75,74429.0,93.9845,94.0013,93.7663,93.8083,74429.0
2015-07-17 10:50:00,111.74,112.15,111.73,112.03,112161.0,93.7999,94.144,93.7915,94.0433,112161.0
2015-07-17 11:00:00,112.04,112.05,111.89,112.01,104185.0,94.0517,94.0601,93.9258,94.0265,104185.0
2015-07-17 11:10:00,112.0,112.03,111.75,111.79,80546.0,94.0181,94.0433,93.8083,93.8418,80546.0
2015-07-17 11:20:00,111.77,111.87,111.77,111.87,84396.0,93.8251,93.909,93.8251,93.909,84396.0
2015-07-17 11:30:00,111.88,112.18,111.88,112.07,51373.0,93.9174,94.1692,93.9174,94.0769,51373.0
2015-07-17 11:40:00,112.07,112.07,112.0,112.03,33965.0,94.0769,94.0769,94.0181,94.0433,33965.0
2015-07-17 11:50:00,112.04,112.1,112.0,112.05,42636.0,94.0517,94.1021,94.0181,94.0601,42636.0
2015-07-17 12:00:00,112.06,112.06,112.0,112.03,40981.0,94.0685,94.0685,94.0181,94.0433,40981.0
2015-07-17 12:10:00,112.01,112.21,112.01,112.13,49465.0,94.0265,94.1944,94.0265,94.1273,49465.0
2015-07-17 12:20:00,112.14,112.2,112.02,112.03,40668.0,94.1356,94.186,94.0349,94.0433,40668.0
2015-07-17 12:30:00,112.02,112.25,112.02,112.24,23850.0,94.0349,94.228,94.0349,94.2196,23850.0
2015-07-17 12:40:00,112.2,112.23,112.11,112.15,52322.0,94.186,94.2112,94.1105,94.144,52322.0
2015-07-17 12:50:00,112.13,112.18,112.03,112.04,33048.0,94.1273,94.1692,94.0433,94.0517,33048.0
2015-07-17 13:00:00,112.05,112.17,112.02,112.06,49326.0,94.0601,94.1608,94.0349,94.0685,49326.0
2015-07-17 13:10:00,112.05,112.14,111.93,111.93,41495.0,94.0601,94.1356,93.9594,93.9594,41495.0
2015-07-17 13:20:00,111.92,111.97,111.75,111.77,44299.0,93.951,93.9929,93.8083,93.8251,44299.0
2015-07-17 13:30:00,111.78,111.99,111.72,111.97,59143.0,93.8334,94.0097,93.7831,93.9929,59143.0
2015-07-17 13:40:00,111.98,112.05,111.88,111.95,36211.0,94.0013,94.0601,93.9174,93.9762,36211.0
2015-07-17 13:50:00,111.96,111.96,111.79,111.81,32234.0,93.9845,93.9845,93.8418,93.8586,32234.0
2015-07-17 14:00:00,111.8,111.93,111.79,111.86,30115.0,93.8502,93.9594,93.8418,93.9006,30115.0
2015-07-17 14:10:00,111.85,111.96,111.82,111.83,29457.0,93.8922,93.9845,93.867,93.8754,29457.0
2015-07-17 14:20:00,111.84,111.89,111.78,111.79,31454.0,93.8838,93.9258,93.8334,93.8418,31454.0
2015-07-17 14:30:00,111.79,112.03,111.7,112.01,36692.0,93.8418,94.0433,93.7663,94.0265,36692.0
2015-07-17 14:40:00,112.0,112.1,111.84,111.9,35892.0,94.0181,94.1021,93.8838,93.9342,35892.0
2015-07-17 14:50:00,111.9,111.95,111.87,111.9,38150.0,93.9342,93.9762,93.909,93.9342,38150.0
2015-07-17 15:00:00,111.9,112.0,111.86,111.9,61695.0,93.9342,94.0181,93.9006,93.9342,61695.0
2015-07-17 15:10:00,111.91,111.92,111.81,111.86,47184.0,93.9426,93.951,93.8586,93.9006,47184.0
2015-07-17 15:20:00,111.86,112.02,111.85,112.02,57169.0,93.9006,94.0349,93.8922,94.0349,57169.0
2015-07-17 15:30:00,112.02,112.1,111.94,111.95,94808.0,94.0349,94.1021,93.9678,93.9762,94808.0
2015-07-17 15:40:00,111.94,112.0,111.92,111.95,94466.0,93.9678,94.0181,93.951,93.9762,94466.0
2015-07-17 15:50:00,111.94,111.98,111.78,111.79,247575.0,93.9678,94.0013,93.8334,93.8418,247575.0
2015-07-20 09:30:00,111.95,112.0,111.42,111.91,34513.0,93.9762,94.0181,93.5312,93.9426,34513.0
2015-07-20 09:40:00,111.82,111.9,111.5,111.8,43582.0,93.867,93.9342,93.5984,93.8502,43582.0
2015-07-20 09:50:00,111.8,111.8,111.4,111.4,45652.0,93.8502,93.8502,93.5145,93.5145,45652.0
2015-07-20 10:00:00,111.4,111.51,111.13,111.15,43423.0,93.5145,93.6068,93.2878,93.3046,43423.0
2015-07-20 10:10:00,111.19,111.29,111.08,111.1,50190.0,93.3382,93.4221,93.2458,93.2626,50190.0
2015-07-20 10:20:00,111.09,111.31,110.98,111.16,78463.0,93.2542,93.4389,93.1619,93.313,78463.0
2015-07-20 10:30:00,111.13,111.33,111.07,111.21,45425.0,93.2878,93.4557,93.2374,93.355,45425.0
2015-07-20 10:40:00,111.23,111.35,111.2,111.31,10704.0,93.3718,93.4725,93.3466,93.4389,10704.0
2015-07-20 10:50:00,111.29,111.58,111.23,111.54,36297.0,93.4221,93.6656,93.3718,93.632,36297.0
2015-07-20 11:00:00,111.57,111.81,111.52,111.65,13435.0,93.6572,93.8586,93.6152,93.7243,13435.0
2015-07-20 11:10:00,111.62,111.7,111.54,111.54,20511.0,93.6991,93.7663,93.632,93.632,20511.0
2015-07-20 11:20:00,111.54,111.69,111.5,111.61,22642.0,93.632,93.7579,93.5984,93.6907,22642.0
2015-07-20 11:30:00,111.62,111.7,111.59,111.68,29870.0,93.6991,93.7663,93.674,93.7495,29870.0
2015-07-20 11:40:00,111.7,111.8,111.54,111.56,36682.0,93.7663,93.8502,93.632,93.6488,36682.0
2015-07-20 11:50:00,111.57,111.69,111.47,111.61,20195.0,93.6572,93.7579,93.5732,93.6907,20195.0
2015-07-20 12:00:00,111.63,111.64,111.38,111.39,16775.0,93.7075,93.7159,93.4977,93.5061,16775.0
2015-07-20 12:10:00,111.4,111.65,111.39,111.62,14206.0,93.5145,93.7243,93.5061,93.6991,14206.0
2015-07-20 12:20:00,111.63,111.68,111.49,111.62,17405.0,93.7075,93.7495,93.59,93.6991,17405.0
2015-07-20 12:30:00,111.68,111.74,111.59,111.73,23792.0,93.7495,93.7999,93.674,93.7915,23792.0
2015-07-20 12:40:00,111.75,111.95,111.75,111.87,17708.0,93.8083,93.9762,93.8083,93.909,17708.0
2015-07-20 12:50:00,111.89,111.99,111.86,111.98,19544.0,93.9258,94.0097,93.9006,94.0013,19544.0
2015-07-20 13:00:00,111.98,111.98,111.74,111.74,17064.0,94.0013,94.0013,93.7999,93.7999,17064.0
2015-07-20 13:10:00,111.72,111.72,111.6,111.61,8361.0,93.7831,93.7831,93.6823,93.6907,8361.0
2015-07-20 13:20:00,111.6,111.73,111.6,111.69,12530.0,93.6823,93.7915,93.6823,93.7579,12530.0
2015-07-20 13:30:00,111.71,111.83,111.68,111.68,10984.0,93.7747,93.8754,93.7495,93.7495,10984.0
2015-07-20 13:40:00,111.67,111.82,111.56,111.65,14972.0,93.7411,93.867,93.6488,93.7243,14972.0
2015-07-20 13:50:00,111.66,111.67,111.51,111.53,14500.0,93.7327,93.7411,93.6068,93.6236,14500.0
2015-07-20 14:00:00,111.55,111.58,111.35,111.35,64094.0,93.6404,93.6656,93.4725,93.4725,64094.0
2015-07-20 14:10:00,111.35,111.38,111.12,111.12,80055.0,93.4725,93.4977,93.2794,93.2794,80055.0
2015-07-20 14:20:00,111.12,111.22,111.07,111.1,75747.0,93.2794,93.3634,93.2374,93.2626,75747.0
2015-07-20 14:30:00,111.1,111.11,110.89,110.92,72815.0,93.2626,93.271,93.0863,93.1115,72815.0
2015-07-20 14:40:00,110.94,111.02,110.91,110.97,28728.0,93.1283,93.1955,93.1031,93.1535,28728.0
2015-07-20 14:50:00,110.99,111.0,110.9,110.9,31271.0,93.1703,93.1787,93.0947,93.0947,31271.0
2015-07-20 15:00:00,110.92,111.02,110.89,111.0,29811.0,93.1115,93.1955,93.0863,93.1787,29811.0
2015-07-20 15:10:00,111.0,111.06,110.75,110.75,66516.0,93.1787,93.229,92.9688,92.9688,66516.0
2015-07-20 15:20:00,110.75,110.8,110.67,110.73,87118.0,92.9688,93.0108,92.9017,92.952,87118.0
2015-07-20 15:30:00,110.74,111.16,110.72,111.02,70002.0,92.9604,93.313,92.9436,93.1955,70002.0
2015-07-20 15:40:00,111.04,111.04,110.91,110.96,102080.0,93.2123,93.2123,93.1031,93.1451,102080.0
2015-07-20 15:50:00,110.95,110.95,110.62,110.83,335124.0,93.1367,93.1367,92.8597,93.036,335124.0
2015-07-21 09:30:00,111.12,111.55,110.81,111.18,62491.0,93.2794,93.6404,93.0192,93.3298,62491.0
2015-07-21 09:40:00,111.16,111.42,111.16,111.25,26833.0,93.313,93.5312,93.313,93.3885,26833.0
2015-07-21 09:50:00,111.31,111.33,110.9,111.02,24759.0,93.4389,93.4557,93.0947,93.1955,24759.0
2015-07-21 10:00:00,111.08,111.23,111.01,111.01,17396.0,93.2458,93.3718,93.1871,93.1871,17396.0
2015-07-21 10:10:00,111.02,111.04,110.64,110.64,51343.0,93.1955,93.2123,92.8765,92.8765,51343.0
2015-07-21 10:20:00,110.66,110.73,110.53,110.59,20857.0,92.8933,92.952,92.7841,92.8345,20857.0
2015-07-21 10:30:00,110.59,110.61,110.11,110.12,38699.0,92.8345,92.8513,92.4316,92.44,38699.0
2015-07-21 10:40:00,110.12,110.22,109.85,109.87,87757.0,92.44,92.5239,92.2133,92.2301,87757.0
2015-07-21 10:50:00,109.9,109.9,109.38,109.52,118123.0,92.2553,92.2553,91.8188,91.9363,118123.0
2015-07-21 11:00:00,109.51,109.53,108.87,108.99,126485.0,91.9279,91.9447,91.3907,91.4914,126485.0
2015-07-21 11:10:00,109.0,109.12,108.7,108.7,186134.0,91.4998,91.6005,91.248,91.248,186134.0
2015-07-21 11:20:00,108.71,108.87,108.34,108.39,149305.0,91.2563,91.3907,90.9457,90.9877,149305.0
2015-07-21 11:30:00,108.38,108.47,107.94,108.46,236206.0,90.9793,91.0549,90.61,91.0465,236206.0
2015-07-21 11:40:00,108.46,108.64,108.01,108.21,72030.0,91.0465,91.1976,90.6687,90.8366,72030.0
2015-07-21 11:50:00,108.17,108.44,108.11,108.3,37563.0,90.803,91.0297,90.7527,90.9122,37563.0
2015-07-21 12:00:00,108.3,108.82,108.25,108.8,60990.0,90.9122,91.3487,90.8702,91.3319,60990.0
2015-07-21 12:10:00,108.81,108.96,108.57,108.57,44196.0,91.3403,91.4662,91.1388,91.1388,44196.0
2015-07-21 12:20:00,108.59,108.7,108.44,108.63,31304.0,91.1556,91.248,91.0297,91.1892,31304.0
2015-07-21 12:30:00,108.66,109.13,108.66,109.13,50323.0,91.2144,91.6089,91.2144,91.6089,50323.0
2015-07-21 12:40:00,109.14,109.2,109.0,109.01,98516.0,91.6173,91.6677,91.4998,91.5082,98516.0
2015-07-21 12:50:00,109.02,109.12,108.91,108.99,57112.0,91.5166,91.6005,91.4242,91.4914,57112.0
2015-07-21 13:00:00,109.01,109.03,108.77,108.87,39157.0,91.5082,91.525,91.3067,91.3907,39157.0
2015-07-21 13:10:00,108.87,109.13,108.84,109.06,37176.0,91.3907,91.6089,91.3655,91.5502,37176.0
2015-07-21 13:20:00,109.07,109.1,108.87,108.88,46004.0,91.5585,91.5837,91.3907,91.3991,46004.0
2015-07-21 13:30:00,108.88,108.94,108.71,108.71,37597.0,91.3991,91.4494,91.2563,91.2563,37597.0
2015-07-21 13:40:00,108.7,108.78,108.49,108.63,78067.0,91.248,91.3151,91.0717,91.1892,78067.0
2015-07-21 13:50:00,108.62,108.75,108.45,108.5,43764.0,91.1808,91.2899,91.0381,91.0801,43764.0
2015-07-21 14:00:00,108.51,108.51,108.18,108.22,57001.0,91.0885,91.0885,90.8114,90.845,57001.0
2015-07-21 14:10:00,108.24,108.63,108.23,108.47,60714.0,90.8618,91.1892,90.8534,91.0549,60714.0
2015-07-21 14:20:00,108.47,108.51,108.22,108.29,73238.0,91.0549,91.0885,90.845,90.9038,73238.0
2015-07-21 14:30:00,108.29,108.39,108.19,108.24,97157.0,90.9038,90.9877,90.8198,90.8618,97157.0
2015-07-21 14:40:00,108.23,108.43,108.19,108.23,46961.0,90.8534,91.0213,90.8198,90.8534,46961.0
2015-07-21 14:50:00,108.21,108.21,107.98,108.0,66363.0,90.8366,90.8366,90.6435,90.6603,66363.0
2015-07-21 15:00:00,108.0,108.13,107.86,107.94,90805.0,90.6603,90.7695,90.5428,90.61,90805.0
2015-07-21 15:10:00,107.94,108.05,107.88,107.99,133969.0,90.61,90.7023,90.5596,90.6519,133969.0
2015-07-21 15:20:00,107.99,108.11,107.93,108.04,154159.0,90.6519,90.7527,90.6016,90.6939,154159.0
2015-07-21 15:30:00,108.03,108.37,108.03,108.19,92603.0,90.6855,90.9709,90.6855,90.8198,92603.0
2015-07-21 15:40:00,108.19,108.32,107.99,108.08,209591.0,90.8198,90.929,90.6519,90.7275,209591.0
2015-07-21 15:50:00,108.08,108.29,108.0,108.19,344219.0,90.7275,90.9038,90.6603,90.8198,344219.0
2015-07-22 09:30:00,108.12,108.26,107.29,107.65,102413.0,90.7611,90.8786,90.0643,90.3665,102413.0
2015-07-22 09:40:00,107.64,108.07,107.62,107.95,76008.0,90.3581,90.7191,90.3413,90.6184,76008.0
2015-07-22 09:50:00,107.96,108.16,107.86,108.03,43177.0,90.6268,90.7946,90.5428,90.6855,43177.0
2015-07-22 10:00:00,108.09,108.47,108.02,108.43,81866.0,90.7359,91.0549,90.6771,91.0213,81866.0
2015-07-22 10:10:00,108.43,108.51,108.14,108.15,67188.0,91.0213,91.0885,90.7779,90.7863,67188.0
2015-07-22 10:20:00,108.16,108.36,108.16,108.29,34981.0,90.7946,90.9625,90.7946,90.9038,34981.0
2015-07-22 10:30:00,108.32,108.34,107.94,108.03,53547.0,90.929,90.9457,90.61,90.6855,53547.0
2015-07-22 10:40:00,108.04,108.26,107.98,108.01,31908.0,90.6939,90.8786,90.6435,90.6687,31908.0
2015-07-22 10:50:00,108.01,108.03,107.95,107.98,39466.0,90.6687,90.6855,90.6184,90.6435,39466.0
2015-07-22 11:00:00,107.97,108.07,107.88,107.98,46241.0,90.6352,90.7191,90.5596,90.6435,46241.0
2015-07-22 11:10:00,107.98,108.06,107.94,108.01,29183.0,90.6435,90.7107,90.61,90.6687,29183.0
2015-07-22 11:20:00,108.0,108.0,107.89,108.0,25418.0,90.6603,90.6603,90.568,90.6603,25418.0
2015-07-22 11:30:00,108.0,108.04,107.9,108.0,39437.0,90.6603,90.6939,90.5764,90.6603,39437.0
2015-07-22 11:40:00,108.0,108.14,108.0,108.0,45998.0,90.6603,90.7779,90.6603,90.6603,45998.0
2015-07-22 11:50:00,108.0,108.21,107.99,108.21,108944.0,90.6603,90.8366,90.6519,90.8366,108944.0
2015-07-22 12:00:00,108.21,108.71,108.21,108.58,97152.0,90.8366,91.2563,90.8366,91.1472,97152.0
2015-07-22 12:10:00,108.56,108.69,108.48,108.59,69387.0,91.1304,91.2396,91.0633,91.1556,69387.0
2015-07-22 12:20:00,108.61,108.81,108.54,108.7,41183.0,91.1724,91.3403,91.1136,91.248,41183.0
2015-07-22 12:30:00,108.69,108.72,108.55,108.57,28030.0,91.2396,91.2647,91.122,91.1388,28030.0
2015-07-22 12:40:00,108.56,108.59,108.22,108.24,44436.0,91.1304,91.1556,90.845,90.8618,44436.0
2015-07-22 12:50:00,108.23,108.24,108.02,108.03,35081.0,90.8534,90.8618,90.6771,90.6855,35081.0
2015-07-22 13:00:00,108.04,108.22,108.0,108.22,49134.0,90.6939,90.845,90.6603,90.845,49134.0
2015-07-22 13:10:00,108.21,108.24,108.16,108.19,124059.0,90.8366,90.8618,90.7946,90.8198,124059.0
2015-07-22 13:20:00,108.19,108.21,108.09,108.09,26706.0,90.8198,90.8366,90.7359,90.7359,26706.0
2015-07-22 13:30:00,108.08,108.2,108.08,108.17,17071.0,90.7275,90.8282,90.7275,90.803,17071.0
2015-07-22 13:40:00,108.18,108.19,108.02,108.03,21618.0,90.8114,90.8198,90.6771,90.6855,21618.0
2015-07-22 13:50:00,108.01,108.09,108.0,108.04,20250.0,90.6687,90.7359,90.6603,90.6939,20250.0
2015-07-22 14:00:00,108.05,108.09,107.95,108.08,172325.0,90.7023,90.7359,90.6184,90.7275,172325.0
2015-07-22 14:10:00,108.09,108.25,108.03,108.25,30249.0,90.7359,90.8702,90.6855,90.8702,30249.0
2015-07-22 14:20:00,108.26,108.44,108.25,108.4,33303.0,90.8786,91.0297,90.8702,90.9961,33303.0
2015-07-22 14:30:00,108.41,108.48,108.39,108.42,30025.0,91.0045,91.0633,90.9877,91.0129,30025.0
2015-07-22 14:40:00,108.42,108.45,108.38,108.43,23235.0,91.0129,91.0381,90.9793,91.0213,23235.0
2015-07-22 14:50:00,108.44,108.44,108.32,108.32,35576.0,91.0297,91.0297,90.929,90.929,35576.0
2015-07-22 15:00:00,108.3,108.32,108.26,108.31,38848.0,90.9122,90.929,90.8786,90.9206,38848.0
2015-07-22 15:10:00,108.28,108.31,108.12,108.25,29262.0,90.8954,90.9206,90.7611,90.8702,29262.0
2015-07-22 15:20:00,108.26,108.28,108.1,108.1,35003.0,90.8786,90.8954,90.7443,90.7443,35003.0
2015-07-22 15:30:00,108.12,108.16,108.11,108.11,55576.0,90.7611,90.7946,90.7527,90.7527,55576.0
2015-07-22 15:40:00,108.11,108.11,107.95,107.98,82267.0,90.7527,90.7527,90.6184,90.6435,82267.0
2015-07-22 15:50:00,108.0,108.1,107.94,108.05,160415.0,90.6603,90.7443,90.61,90.7023,160415.0
2015-07-23 09:30:00,108.09,108.1,107.49,107.97,59757.0,90.7359,90.7443,90.2322,90.6352,59757.0
2015-07-23 09:40:00,107.85,108.08,107.83,107.98,24659.0,90.5344,90.7275,90.5176,90.6435,24659.0
2015-07-23 09:50:00,108.0,108.08,107.86,107.92,42605.0,90.6603,90.7275,90.5428,90.5932,42605.0
2015-07-23 10:00:00,107.92,108.0,107.8,107.97,83497.0,90.5932,90.6603,90.4924,90.6352,83497.0
2015-07-23 10:10:00,107.95,108.09,107.91,108.01,47166.0,90.6184,90.7359,90.5848,90.6687,47166.0
2015-07-23 10:20:00,108.02,108.11,108.0,108.07,14289.0,90.6771,90.7527,90.6603,90.7191,14289.0
2015-07-23 10:30:00,108.07,108.11,108.03,108.08,62225.0,90.7191,90.7527,90.6855,90.7275,62225.0
2015-07-23 10:40:00,108.06,108.19,108.02,108.03,43652.0,90.7107,90.8198,90.6771,90.6855,43652.0
2015-07-23 10:50:00,108.02,108.07,107.88,107.9,107384.0,90.6771,90.7191,90.5596,90.5764,107384.0
2015-07-23 11:00:00,107.91,108.06,107.89,107.99,85794.0,90.5848,90.7107,90.568,90.6519,85794.0
2015-07-23 11:10:00,107.96,107.99,107.64,107.68,14676.0,90.6268,90.6519,90.3581,90.3917,14676.0
2015-07-23 11:20:00,107.7,107.8,107.62,107.67,8501.0,90.4085,90.4924,90.3413,90.3833,8501.0
2015-07-23 11:30:00,107.67,107.7,107.38,107.4,18746.0,90.3833,90.4085,90.1399,90.1567,18746.0
2015-07-23 11:40:00,107.4,107.4,107.18,107.25,23812.0,90.1567,90.1567,89.972,90.0308,23812.0
2015-07-23 11:50:00,107.27,107.3,106.96,107.09,25996.0,90.0475,90.0727,89.7873,89.8964,25996.0
2015-07-23 12:00:00,107.09,107.15,106.94,107.01,15818.0,89.8964,89.9468,89.7705,89.8293,15818.0
2015-07-23 12:10:00,107.0,107.05,106.6,106.76,51524.0,89.8209,89.8629,89.4851,89.6194,51524.0
2015-07-23 12:20:00,106.75,106.91,106.68,106.89,26547.0,89.611,89.7453,89.5523,89.7285,26547.0
2015-07-23 12:30:00,106.86,106.92,106.72,106.77,99797.0,89.7034,89.7537,89.5858,89.6278,99797.0
2015-07-23 12:40:00,106.78,106.83,106.49,106.54,64139.0,89.6362,89.6782,89.3928,89.4347,64139.0
2015-07-23 12:50:00,106.56,106.6,106.52,106.58,13347.0,89.4515,89.4851,89.418,89.4683,13347.0
2015-07-23 13:00:00,106.57,106.61,106.34,106.52,32441.0,89.4599,89.4935,89.2669,89.418,32441.0
2015-07-23 13:10:00,106.53,106.56,106.41,106.44,22427.0,89.4263,89.4515,89.3256,89.3508,22427.0
2015-07-23 13:20:00,106.45,106.49,106.37,106.49,22255.0,89.3592,89.3928,89.292,89.3928,22255.0
2015-07-23 13:30:00,106.48,106.51,106.2,106.3,50250.0,89.3844,89.4096,89.1493,89.2333,50250.0
2015-07-23 13:40:00,106.33,106.5,106.33,106.46,18562.0,89.2585,89.4012,89.2585,89.3676,18562.0
2015-07-23 13:50:00,106.46,106.47,106.27,106.4,34297.0,89.3676,89.376,89.2081,89.3172,34297.0
2015-07-23 14:00:00,106.38,106.46,106.2,106.23,58460.0,89.3004,89.3676,89.1493,89.1745,58460.0
2015-07-23 14:10:00,106.24,106.27,105.75,106.09,106685.0,89.1829,89.2081,88.7716,89.057,106685.0
2015-07-23 14:20:00,106.09,106.15,105.82,106.01,83823.0,89.057,89.1074,88.8303,88.9898,83823.0
2015-07-23 14:30:00,106.0,106.07,105.74,105.82,79551.0,88.9814,89.0402,88.7632,88.8303,79551.0
2015-07-23 14:40:00,105.86,105.92,105.66,105.75,69093.0,88.8639,88.9143,88.696,88.7716,69093.0
2015-07-23 14:50:00,105.77,105.78,105.48,105.5,80459.0,88.7884,88.7968,88.5449,88.5617,80459.0
2015-07-23 15:00:00,105.51,105.77,105.47,105.54,87939.0,88.5701,88.7884,88.5365,88.5953,87939.0
2015-07-23 15:10:00,105.51,105.58,105.18,105.24,181843.0,88.5701,88.6289,88.2931,88.3435,181843.0
2015-07-23 15:20:00,105.24,105.58,105.1,105.46,139787.0,88.3435,88.6289,88.2259,88.5281,139787.0
2015-07-23 15:30:00,105.48,105.52,105.3,105.44,76257.0,88.5449,88.5785,88.3938,88.5114,76257.0
2015-07-23 15:40:00,105.46,105.6,105.3,105.48,109551.0,88.5281,88.6457,88.3938,88.5449,109551.0
2015-07-23 15:50:00,105.47,105.68,105.39,105.63,228232.0,88.5365,88.7128,88.4694,88.6708,228232.0
2015-07-24 09:30:00,105.54,105.6,104.64,104.87,77942.0,88.5953,88.6457,87.8398,88.0329,77942.0
2015-07-24 09:40:00,104.93,105.4,104.93,105.34,30821.0,88.0832,88.4778,88.0832,88.4274,30821.0
2015-07-24 09:50:00,105.36,105.51,105.27,105.43,32508.0,88.4442,88.5701,88.3686,88.503,32508.0
2015-07-24 10:00:00,105.41,105.43,105.17,105.21,33632.0,88.4862,88.503,88.2847,88.3183,33632.0
2015-07-24 10:10:00,105.2,105.24,104.78,104.8,41019.0,88.3099,88.3435,87.9573,87.9741,41019.0
2015-07-24 10:20:00,104.83,104.84,104.11,104.3,73316.0,87.9993,88.0077,87.3949,87.5544,73316.0
2015-07-24 10:30:00,104.35,104.4,104.06,104.25,46198.0,87.5964,87.6383,87.3529,87.5124,46198.0
2015-07-24 10:40:00,104.24,104.24,103.6,103.88,126973.0,87.504,87.504,86.9668,87.2018,126973.0
2015-07-24 10:50:00,103.85,103.99,103.65,103.74,58547.0,87.1766,87.2942,87.0087,87.0843,58547.0
2015-07-24 11:00:00,103.75,103.9,103.66,103.87,40889.0,87.0927,87.2186,87.0171,87.1934,40889.0
2015-07-24 11:10:00,103.87,103.87,103.39,103.45,49459.0,87.1934,87.1934,86.7905,86.8409,49459.0
2015-07-24 11:20:00,103.47,103.76,103.43,103.73,95492.0,86.8576,87.1011,86.8241,87.0759,95492.0
2015-07-24 11:30:00,103.76,103.85,103.58,103.71,31803.0,87.1011,87.1766,86.95,87.0591,31803.0
2015-07-24 11:40:00,103.73,103.78,103.46,103.54,33395.0,87.0759,87.1179,86.8492,86.9164,33395.0
2015-07-24 11:50:00,103.56,103.58,103.41,103.57,30738.0,86.9332,86.95,86.8073,86.9416,30738.0
2015-07-24 12:00:00,103.55,103.57,103.13,103.23,67249.0,86.9248,86.9416,86.5722,86.6562,67249.0
2015-07-24 12:10:00,103.26,103.34,103.03,103.17,37867.0,86.6814,86.7485,86.4883,86.6058,37867.0
2015-07-24 12:20:00,103.21,103.27,102.83,103.02,65919.0,86.6394,86.6897,86.3204,86.4799,65919.0
2015-07-24 12:30:00,103.02,103.11,102.78,102.79,55643.0,86.4799,86.5554,86.2784,86.2868,55643.0
2015-07-24 12:40:00,102.82,102.92,102.66,102.73,36223.0,86.312,86.3959,86.1777,86.2364,36223.0
2015-07-24 12:50:00,102.72,102.78,102.57,102.62,52665.0,86.2281,86.2784,86.1021,86.1441,52665.0
2015-07-24 13:00:00,102.61,102.87,102.59,102.79,67060.0,86.1357,86.354,86.1189,86.2868,67060.0
2015-07-24 13:10:00,102.79,102.91,102.55,102.66,62046.0,86.2868,86.3875,86.0853,86.1777,62046.0
2015-07-24 13:20:00,102.65,102.77,102.46,102.48,39327.0,86.1693,86.27,86.0098,86.0266,39327.0
2015-07-24 13:30:00,102.48,102.52,102.36,102.39,53741.0,86.0266,86.0602,85.9259,85.951,53741.0
2015-07-24 13:40:00,102.41,102.45,102.19,102.27,42045.0,85.9678,86.0014,85.7831,85.8503,42045.0
2015-07-24 13:50:00,102.25,102.53,102.25,102.48,40891.0,85.8335,86.0686,85.8335,86.0266,40891.0
2015-07-24 14:00:00,102.48,102.58,102.46,102.53,27365.0,86.0266,86.1105,86.0098,86.0686,27365.0
2015-07-24 14:10:00,102.52,102.61,102.39,102.4,40300.0,86.0602,86.1357,85.951,85.9594,40300.0
2015-07-24 14:20:00,102.41,102.54,102.35,102.54,43714.0,85.9678,86.077,85.9175,86.077,43714.0
2015-07-24 14:30:00,102.53,102.6,102.5,102.51,31984.0,86.0686,86.1273,86.0434,86.0518,31984.0
2015-07-24 14:40:00,102.51,102.65,102.48,102.55,28323.0,86.0518,86.1693,86.0266,86.0853,28323.0
2015-07-24 14:50:00,102.56,102.66,102.37,102.66,38839.0,86.0937,86.1777,85.9342,86.1777,38839.0
2015-07-24 15:00:00,102.66,102.9,102.57,102.86,46074.0,86.1777,86.3792,86.1021,86.3456,46074.0
2015-07-24 15:10:00,102.86,103.31,102.86,103.29,100519.0,86.3456,86.7233,86.3456,86.7065,100519.0
2015-07-24 15:20:00,103.29,103.61,103.27,103.4,86932.0,86.7065,86.9752,86.6897,86.7989,86932.0
2015-07-24 15:30:00,103.41,103.44,103.05,103.06,73569.0,86.8073,86.8325,86.5051,86.5135,73569.0
2015-07-24 15:40:00,103.06,103.46,103.03,103.39,126527.0,86.5135,86.8492,86.4883,86.7905,126527.0
2015-07-24 15:50:00,103.38,103.38,103.16,103.26,166511.0,86.7821,86.7821,86.5974,86.6814,166511.0
2015-07-27 09:30:00,102.69,103.03,101.73,101.92,76734.0,86.2029,86.4883,85.397,85.5565,76734.0
2015-07-27 09:40:00,101.92,102.18,101.61,101.97,34768.0,85.5565,85.7748,85.2963,85.5985,34768.0
2015-07-27 09:50:00,101.91,101.97,101.78,101.86,61125.0,85.5481,85.5985,85.439,85.5061,61125.0
2015-07-27 10:00:00,101.79,101.95,101.68,101.8,55538.0,85.4474,85.5817,85.355,85.4558,55538.0
2015-07-27 10:10:00,101.84,102.26,101.8,102.2,100797.0,85.4893,85.8419,85.4558,85.7915,100797.0
2015-07-27 10:20:00,102.23,102.48,102.08,102.41,93176.0,85.8167,86.0266,85.6908,85.9678,93176.0
2015-07-27 10:30:00,102.45,103.13,102.44,103.13,110369.0,86.0014,86.5722,85.993,86.5722,110369.0
2015-07-27 10:40:00,103.14,103.21,102.84,102.91,47111.0,86.5806,86.6394,86.3288,86.3875,47111.0
2015-07-27 10:50:00,102.89,102.93,102.62,102.62,37826.0,86.3708,86.4043,86.1441,86.1441,37826.0
2015-07-27 11:00:00,102.64,102.86,102.6,102.68,32835.0,86.1609,86.3456,86.1273,86.1945,32835.0
2015-07-27 11:10:00,102.68,102.76,102.37,102.5,23824.0,86.1945,86.2616,85.9342,86.0434,23824.0
2015-07-27 11:20:00,102.53,102.85,102.42,102.67,20067.0,86.0686,86.3372,85.9762,86.1861,20067.0
2015-07-27 11:30:00,102.65,102.75,102.38,102.44,23353.0,86.1693,86.2532,85.9426,85.993,23353.0
2015-07-27 11:40:00,102.43,102.46,102.14,102.15,41255.0,85.9846,86.0098,85.7412,85.7496,41255.0
2015-07-27 11:50:00,102.18,102.2,102.05,102.05,50799.0,85.7748,85.7915,85.6656,85.6656,50799.0
2015-07-27 12:00:00,102.06,102.16,101.95,102.06,32078.0,85.674,85.758,85.5817,85.674,32078.0
2015-07-27 12:10:00,102.08,102.11,101.97,102.06,22750.0,85.6908,85.716,85.5985,85.674,22750.0
2015-07-27 12:20:00,102.04,102.17,102.04,102.17,34088.0,85.6572,85.7664,85.6572,85.7664,34088.0
2015-07-27 12:30:00,102.17,102.27,102.09,102.23,19547.0,85.7664,85.8503,85.6992,85.8167,19547.0
2015-07-27 12:40:00,102.23,102.39,102.21,102.35,18118.0,85.8167,85.951,85.7999,85.9175,18118.0
2015-07-27 12:50:00,102.34,102.37,102.25,102.36,9466.0,85.9091,85.9342,85.8335,85.9259,9466.0
2015-07-27 13:00:00,102.38,102.38,102.27,102.28,20303.0,85.9426,85.9426,85.8503,85.8587,20303.0
2015-07-27 13:10:00,102.29,102.37,102.22,102.25,34070.0,85.8671,85.9342,85.8083,85.8335,34070.0
2015-07-27 13:20:00,102.25,102.28,102.1,102.11,21022.0,85.8335,85.8587,85.7076,85.716,21022.0
2015-07-27 13:30:00,102.13,102.13,101.89,101.97,29079.0,85.7328,85.7328,85.5313,85.5985,29079.0
2015-07-27 13:40:00,101.95,102.08,101.85,102.01,31858.0,85.5817,85.6908,85.4977,85.632,31858.0
2015-07-27 13:50:00,101.99,102.12,101.99,102.08,27114.0,85.6153,85.7244,85.6153,85.6908,27114.0
2015-07-27 14:00:00,102.09,102.23,102.08,102.15,37621.0,85.6992,85.8167,85.6908,85.7496,37621.0
2015-07-27 14:10:00,102.13,102.43,102.13,102.38,27818.0,85.7328,85.9846,85.7328,85.9426,27818.0
2015-07-27 14:20:00,102.37,102.43,102.31,102.37,21627.0,85.9342,85.9846,85.8839,85.9342,21627.0
2015-07-27 14:30:00,102.4,102.52,102.3,102.47,40324.0,85.9594,86.0602,85.8755,86.0182,40324.0
2015-07-27 14:40:00,102.46,102.58,102.4,102.45,44781.0,86.0098,86.1105,85.9594,86.0014,44781.0
2015-07-27 14:50:00,102.45,102.58,102.43,102.55,99832.0,86.0014,86.1105,85.9846,86.0853,99832.0
2015-07-27 15:00:00,102.54,102.59,102.42,102.54,70782.0,86.077,86.1189,85.9762,86.077,70782.0
2015-07-27 15:10:00,102.52,102.57,102.46,102.5,47032.0,86.0602,86.1021,86.0098,86.0434,47032.0
2015-07-27 15:20:00,102.52,102.63,102.29,102.31,42831.0,86.0602,86.1525,85.8671,85.8839,42831.0
2015-07-27 15:30:00,102.31,102.33,102.14,102.22,63483.0,85.8839,85.9007,85.7412,85.8083,63483.0
2015-07-27 15:40:00,102.22,102.34,102.11,102.32,67328.0,85.8083,85.9091,85.716,85.8923,67328.0
2015-07-27 15:50:00,102.32,102.46,102.14,102.42,149110.0,85.8923,86.0098,85.7412,85.9762,149110.0
2015-07-28 09:30:00,103.01,103.51,102.64,102.97,56935.0,86.4715,86.8912,86.1609,86.4379,56935.0
2015-07-28 09:40:00,102.94,103.81,102.84,103.81,84998.0,86.4127,87.1431,86.3288,87.1431,84998.0
2015-07-28 09:50:00,103.79,104.14,103.48,103.92,103517.0,87.1263,87.4201,86.866,87.2354,103517.0
2015-07-28 10:00:00,103.85,104.14,103.8,104.05,77853.0,87.1766,87.4201,87.1347,87.3445,77853.0
2015-07-28 10:10:00,104.06,104.19,103.75,103.75,60434.0,87.3529,87.462,87.0927,87.0927,60434.0
2015-07-28 10:20:00,103.75,104.02,103.71,103.91,87599.0,87.0927,87.3193,87.0591,87.227,87599.0
2015-07-28 10:30:00,103.92,104.58,103.9,104.58,144881.0,87.2354,87.7894,87.2186,87.7894,144881.0
2015-07-28 10:40:00,104.58,105.06,104.58,104.71,150792.0,87.7894,88.1924,87.7894,87.8986,150792.0
2015-07-28 10:50:00,104.72,105.28,104.67,105.19,82384.0,87.9069,88.377,87.865,88.3015,82384.0
2015-07-28 11:00:00,105.21,105.45,105.04,105.41,94829.0,88.3183,88.5197,88.1756,88.4862,94829.0
2015-07-28 11:10:00,105.39,105.55,105.14,105.22,57096.0,88.4694,88.6037,88.2595,88.3267,57096.0
2015-07-28 11:20:00,105.21,105.62,105.11,105.61,68883.0,88.3183,88.6625,88.2343,88.6541,68883.0
2015-07-28 11:30:00,105.62,105.97,105.59,105.72,62887.0,88.6625,88.9563,88.6373,88.7464,62887.0
2015-07-28 11:40:00,105.72,105.98,105.69,105.96,78126.0,88.7464,88.9647,88.7212,88.9479,78126.0
2015-07-28 11:50:00,105.95,105.99,105.71,105.89,53918.0,88.9395,88.973,88.738,88.8891,53918.0
2015-07-28 12:00:00,105.89,106.0,105.82,105.93,41700.0,88.8891,88.9814,88.8303,88.9227,41700.0
2015-07-28 12:10:00,105.94,106.22,105.84,106.18,48234.0,88.9311,89.1661,88.8471,89.1325,48234.0
2015-07-28 12:20:00,106.2,106.34,106.17,106.3,37249.0,89.1493,89.2669,89.1241,89.2333,37249.0
2015-07-28 12:30:00,106.29,106.32,106.07,106.19,32055.0,89.2249,89.2501,89.0402,89.1409,32055.0
2015-07-28 12:40:00,106.19,106.52,106.18,106.47,48207.0,89.1409,89.418,89.1325,89.376,48207.0
2015-07-28 12:50:00,106.46,106.58,106.36,106.54,49308.0,89.3676,89.4683,89.2836,89.4347,49308.0
2015-07-28 13:00:00,106.54,106.59,106.3,106.58,42814.0,89.4347,89.4767,89.2333,89.4683,42814.0
2015-07-28 13:10:00,106.56,106.65,106.47,106.6,41175.0,89.4515,89.5271,89.376,89.4851,41175.0
2015-07-28 13:20:00,106.58,106.99,106.56,106.85,67615.0,89.4683,89.8125,89.4515,89.695,67615.0
2015-07-28 13:30:00,106.83,106.83,106.33,106.47,42323.0,89.6782,89.6782,89.2585,89.376,42323.0
2015-07-28 13:40:00,106.47,106.64,106.44,106.64,32139.0,89.376,89.5187,89.3508,89.5187,32139.0
2015-07-28 13:50:00,106.65,106.75,106.6,106.69,30304.0,89.5271,89.611,89.4851,89.5607,30304.0
2015-07-28 14:00:00,106.68,106.85,106.54,106.82,38247.0,89.5523,89.695,89.4347,89.6698,38247.0
2015-07-28 14:10:00,106.82,107.0,106.68,106.7,60663.0,89.6698,89.8209,89.5523,89.5691,60663.0
2015-07-28 14:20:00,106.71,106.9,106.62,106.88,49358.0,89.5774,89.7369,89.5019,89.7202,49358.0
2015-07-28 14:30:00,106.85,106.88,106.47,106.49,46510.0,89.695,89.7202,89.376,89.3928,46510.0
2015-07-28 14:40:00,106.5,106.89,106.5,106.82,48375.0,89.4012,89.7285,89.4012,89.6698,48375.0
2015-07-28 14:50:00,106.8,107.0,106.79,106.91,40830.0,89.653,89.8209,89.6446,89.7453,40830.0
2015-07-28 15:00:00,106.93,107.03,106.81,106.99,61589.0,89.7621,89.8461,89.6614,89.8125,61589.0
2015-07-28 15:10:00,107.0,107.1,106.96,107.07,46535.0,89.8209,89.9048,89.7873,89.8797,46535.0
2015-07-28 15:20:00,107.09,107.11,106.8,106.88,79627.0,89.8964,89.9132,89.653,89.7202,79627.0
2015-07-28 15:30:00,106.88,107.13,106.87,107.09,91037.0,89.7202,89.93,89.7118,89.8964,91037.0
2015-07-28 15:40:00,107.08,107.19,106.88,106.97,115302.0,89.888,89.9804,89.7202,89.7957,115302.0
2015-07-28 15:50:00,106.96,107.03,106.87,106.95,201895.0,89.7873,89.8461,89.7118,89.7789,201895.0
2015-07-29 09:30:00,107.08,107.83,106.84,107.83,38318.0,89.888,90.5176,89.6866,90.5176,38318.0
2015-07-29 09:40:00,107.83,108.32,107.61,107.72,101140.0,90.5176,90.929,90.333,90.4253,101140.0
2015-07-29 09:50:00,107.68,108.12,107.61,107.94,104363.0,90.3917,90.7611,90.333,90.61,104363.0
2015-07-29 10:00:00,107.92,107.94,107.56,107.62,60170.0,90.5932,90.61,90.291,90.3413,60170.0
2015-07-29 10:10:00,107.62,107.77,107.45,107.7,86327.0,90.3413,90.4673,90.1986,90.4085,86327.0
2015-07-29 10:20:00,107.69,107.82,107.48,107.6,96592.0,90.4001,90.5092,90.2238,90.3246,96592.0
2015-07-29 10:30:00,107.6,108.18,107.6,108.16,57298.0,90.3246,90.8114,90.3246,90.7946,57298.0
2015-07-29 10:40:00,108.18,108.52,108.1,108.4,59415.0,90.8114,91.0968,90.7443,90.9961,59415.0
2015-07-29 10:50:00,108.4,108.73,108.39,108.61,77400.0,90.9961,91.2731,90.9877,91.1724,77400.0
2015-07-29 11:00:00,108.56,108.62,108.35,108.48,34497.0,91.1304,91.1808,90.9541,91.0633,34497.0
2015-07-29 11:10:00,108.49,108.74,108.43,108.74,35341.0,91.0717,91.2815,91.0213,91.2815,35341.0
2015-07-29 11:20:00,108.7,108.91,108.24,108.27,38667.0,91.248,91.4242,90.8618,90.887,38667.0
2015-07-29 11:30:00,108.26,108.53,108.25,108.39,37075.0,90.8786,91.1052,90.8702,90.9877,37075.0
2015-07-29 11:40:00,108.39,108.41,108.21,108.27,38082.0,90.9877,91.0045,90.8366,90.887,38082.0
2015-07-29 11:50:00,108.27,108.36,108.21,108.28,26776.0,90.887,90.9625,90.8366,90.8954,26776.0
2015-07-29 12:00:00,108.28,108.29,108.04,108.05,25905.0,90.8954,90.9038,90.6939,90.7023,25905.0
2015-07-29 12:10:00,108.07,108.28,108.06,108.17,30635.0,90.7191,90.8954,90.7107,90.803,30635.0
2015-07-29 12:20:00,108.16,108.4,108.13,108.38,22287.0,90.7946,90.9961,90.7695,90.9793,22287.0
2015-07-29 12:30:00,108.37,108.52,108.23,108.29,32926.0,90.9709,91.0968,90.8534,90.9038,32926.0
2015-07-29 12:40:00,108.31,108.4,108.18,108.31,13734.0,90.9206,90.9961,90.8114,90.9206,13734.0
2015-07-29 12:50:00,108.27,108.29,108.06,108.12,18103.0,90.887,90.9038,90.7107,90.7611,18103.0
2015-07-29 13:00:00,108.09,108.6,108.08,108.17,101673.0,90.7359,91.164,90.7275,90.803,101673.0
2015-07-29 13:10:00,108.17,108.31,108.15,108.28,20902.0,90.803,90.9206,90.7863,90.8954,20902.0
2015-07-29 13:20:00,108.28,108.51,108.22,108.42,37587.0,90.8954,91.0885,90.845,91.0129,37587.0
2015-07-29 13:30:00,108.44,108.54,108.32,108.36,26992.0,91.0297,91.1136,90.929,90.9625,26992.0
2015-07-29 13:40:00,108.33,108.48,108.25,108.38,29837.0,90.9374,91.0633,90.8702,90.9793,29837.0
2015-07-29 13:50:00,108.37,108.39,108.23,108.32,16273.0,90.9709,90.9877,90.8534,90.929,16273.0
2015-07-29 14:00:00,108.32,108.8,108.16,108.39,90848.0,90.929,91.3319,90.7946,90.9877,90848.0
2015-07-29 14:10:00,108.33,108.61,108.23,108.41,38060.0,90.9374,91.1724,90.8534,91.0045,38060.0
2015-07-29 14:20:00,108.42,108.5,108.19,108.39,53636.0,91.0129,91.0801,90.8198,90.9877,53636.0
2015-07-29 14:30:00,108.4,108.58,108.37,108.54,38378.0,90.9961,91.1472,90.9709,91.1136,38378.0
2015-07-29 14:40:00,108.52,108.64,108.4,108.55,47594.0,91.0968,91.1976,90.9961,91.122,47594.0
2015-07-29 14:50:00,108.6,108.67,108.5,108.63,37151.0,91.164,91.2228,91.0801,91.1892,37151.0
2015-07-29 15:00:00,108.64,108.71,108.53,108.7,70368.0,91.1976,91.2563,91.1052,91.248,70368.0
2015-07-29 15:10:00,108.68,108.84,108.62,108.7,99146.0,91.2312,91.3655,91.1808,91.248,99146.0
2015-07-29 15:20:00,108.7,108.97,108.65,108.97,94649.0,91.248,91.4746,91.206,91.4746,94649.0
2015-07-29 15:30:00,108.95,108.98,108.77,108.87,135475.0,91.4578,91.483,91.3067,91.3907,135475.0
2015-07-29 15:40:00,108.87,108.99,108.77,108.8,105422.0,91.3907,91.4914,91.3067,91.3319,105422.0
2015-07-29 15:50:00,108.8,108.82,108.51,108.56,172366.0,91.3319,91.3487,91.0885,91.1304,172366.0
2015-07-30 09:30:00,108.5,108.76,108.03,108.16,40797.0,91.0801,91.2983,90.6855,90.7946,40797.0
2015-07-30 09:40:00,108.16,108.26,107.77,107.85,33727.0,90.7946,90.8786,90.4673,90.5344,33727.0
2015-07-30 09:50:00,107.97,108.16,107.87,107.95,27045.0,90.6352,90.7946,90.5512,90.6184,27045.0
2015-07-30 10:00:00,108.0,108.06,107.85,108.0,18400.0,90.6603,90.7107,90.5344,90.6603,18400.0
2015-07-30 10:10:00,107.97,108.21,107.88,107.88,18508.0,90.6352,90.8366,90.5596,90.5596,18508.0
2015-07-30 10:20:00,107.91,108.03,107.87,107.99,39250.0,90.5848,90.6855,90.5512,90.6519,39250.0
2015-07-30 10:30:00,107.99,108.2,107.98,108.14,37212.0,90.6519,90.8282,90.6435,90.7779,37212.0
2015-07-30 10:40:00,108.14,108.25,108.03,108.06,21765.0,90.7779,90.8702,90.6855,90.7107,21765.0
2015-07-30 10:50:00,108.06,108.06,107.71,107.75,18082.0,90.7107,90.7107,90.4169,90.4505,18082.0
2015-07-30 11:00:00,107.76,107.86,107.57,107.64,31344.0,90.4589,90.5428,90.2994,90.3581,31344.0
2015-07-30 11:10:00,107.64,107.81,107.63,107.66,28800.0,90.3581,90.5008,90.3497,90.3749,28800.0
2015-07-30 11:20:00,107.66,107.85,107.65,107.77,32109.0,90.3749,90.5344,90.3665,90.4673,32109.0
2015-07-30 11:30:00,107.77,107.85,107.75,107.81,17886.0,90.4673,90.5344,90.4505,90.5008,17886.0
2015-07-30 11:40:00,107.83,108.18,107.74,108.07,15792.0,90.5176,90.8114,90.4421,90.7191,15792.0
2015-07-30 11:50:00,108.06,108.06,107.86,107.94,9429.0,90.7107,90.7107,90.5428,90.61,9429.0
2015-07-30 12:00:00,108.0,108.01,107.92,107.99,8812.0,90.6603,90.6687,90.5932,90.6519,8812.0
2015-07-30 12:10:00,107.96,108.03,107.89,107.98,6860.0,90.6268,90.6855,90.568,90.6435,6860.0
2015-07-30 12:20:00,107.97,108.04,107.92,107.93,6048.0,90.6352,90.6939,90.5932,90.6016,6048.0
2015-07-30 12:30:00,107.91,108.0,107.83,107.93,15975.0,90.5848,90.6603,90.5176,90.6016,15975.0
2015-07-30 12:40:00,107.95,107.96,107.67,107.73,36971.0,90.6184,90.6268,90.3833,90.4337,36971.0
2015-07-30 12:50:00,107.73,107.87,107.7,107.78,10387.0,90.4337,90.5512,90.4085,90.4757,10387.0
2015-07-30 13:00:00,107.81,107.85,107.66,107.82,10441.0,90.5008,90.5344,90.3749,90.5092,10441.0
2015-07-30 13:10:00,107.81,107.96,107.81,107.95,6723.0,90.5008,90.6268,90.5008,90.6184,6723.0
2015-07-30 13:20:00,107.95,107.95,107.84,107.91,8508.0,90.6184,90.6184,90.526,90.5848,8508.0
2015-07-30 13:30:00,107.96,107.98,107.83,107.84,9879.0,90.6268,90.6435,90.5176,90.526,9879.0
2015-07-30 13:40:00,107.84,107.96,107.82,107.94,10731.0,90.526,90.6268,90.5092,90.61,10731.0
2015-07-30 13:50:00,107.99,108.01,107.84,107.92,13112.0,90.6519,90.6687,90.526,90.5932,13112.0
2015-07-30 14:00:00,107.94,108.06,107.87,107.87,15094.0,90.61,90.7107,90.5512,90.5512,15094.0
2015-07-30 14:10:00,107.89,108.0,107.89,107.92,13828.0,90.568,90.6603,90.568,90.5932,13828.0
2015-07-30 14:20:00,107.89,108.04,107.89,108.03,13292.0,90.568,90.6939,90.568,90.6855,13292.0
2015-07-30 14:30:00,108.05,108.09,107.98,107.99,26019.0,90.7023,90.7359,90.6435,90.6519,26019.0
2015-07-30 14:40:00,107.99,108.26,107.99,108.26,17569.0,90.6519,90.8786,90.6519,90.8786,17569.0
2015-07-30 14:50:00,108.26,108.41,108.25,108.41,27002.0,90.8786,91.0045,90.8702,91.0045,27002.0
2015-07-30 15:00:00,108.38,108.43,108.35,108.39,27073.0,90.9793,91.0213,90.9541,90.9877,27073.0
2015-07-30 15:10:00,108.41,108.48,108.37,108.46,25137.0,91.0045,91.0633,90.9709,91.0465,25137.0
2015-07-30 15:20:00,108.49,108.52,108.39,108.51,35098.0,91.0717,91.0968,90.9877,91.0885,35098.0
2015-07-30 15:30:00,108.52,108.53,108.34,108.36,39812.0,91.0968,91.1052,90.9457,90.9625,39812.0
2015-07-30 15:40:00,108.36,108.52,108.35,108.43,44907.0,90.9625,91.0968,90.9541,91.0213,44907.0
2015-07-30 15:50:00,108.43,108.63,108.37,108.54,110323.0,91.0213,91.1892,90.9709,91.1136,110323.0
2015-07-31 09:30:00,109.0,109.37,108.5,108.5,87808.0,91.4998,91.8104,91.0801,91.0801,87808.0
2015-07-31 09:40:00,108.53,108.76,108.46,108.55,8775.0,91.1052,91.2983,91.0465,91.122,8775.0
2015-07-31 09:50:00,108.57,108.77,108.45,108.46,9469.0,91.1388,91.3067,91.0381,91.0465,9469.0
2015-07-31 10:00:00,108.56,108.59,108.18,108.41,11550.0,91.1304,91.1556,90.8114,91.0045,11550.0
2015-07-31 10:10:00,108.4,108.49,108.24,108.28,20270.0,90.9961,91.0717,90.8618,90.8954,20270.0
2015-07-31 10:20:00,108.31,108.48,108.29,108.37,12935.0,90.9206,91.0633,90.9038,90.9709,12935.0
2015-07-31 10:30:00,108.32,108.69,108.32,108.6,15032.0,90.929,91.2396,90.929,91.164,15032.0
2015-07-31 10:40:00,108.59,108.66,108.49,108.52,6598.0,91.1556,91.2144,91.0717,91.0968,6598.0
2015-07-31 10:50:00,108.5,108.71,108.5,108.65,14961.0,91.0801,91.2563,91.0801,91.206,14961.0
2015-07-31 11:00:00,108.64,108.72,108.48,108.62,16995.0,91.1976,91.2647,91.0633,91.1808,16995.0
2015-07-31 11:10:00,108.59,108.69,108.5,108.54,20764.0,91.1556,91.2396,91.0801,91.1136,20764.0
2015-07-31 11:20:00,108.54,108.85,108.54,108.83,17103.0,91.1136,91.3739,91.1136,91.3571,17103.0
2015-07-31 11:30:00,108.83,108.86,108.71,108.76,17630.0,91.3571,91.3823,91.2563,91.2983,17630.0
2015-07-31 11:40:00,108.77,108.79,108.73,108.75,11674.0,91.3067,91.3235,91.2731,91.2899,11674.0
2015-07-31 11:50:00,108.75,108.77,108.59,108.61,10900.0,91.2899,91.3067,91.1556,91.1724,10900.0
2015-07-31 12:00:00,108.57,108.74,108.56,108.73,12998.0,91.1388,91.2815,91.1304,91.2731,12998.0
2015-07-31 12:10:00,108.73,108.76,108.61,108.64,11250.0,91.2731,91.2983,91.1724,91.1976,11250.0
2015-07-31 12:20:00,108.65,108.74,108.62,108.7,10512.0,91.206,91.2815,91.1808,91.248,10512.0
2015-07-31 12:30:00,108.7,108.73,108.52,108.57,12400.0,91.248,91.2731,91.0968,91.1388,12400.0
2015-07-31 12:40:00,108.56,108.64,108.53,108.61,18736.0,91.1304,91.1976,91.1052,91.1724,18736.0
2015-07-31 12:50:00,108.61,108.75,108.61,108.69,18669.0,91.1724,91.2899,91.1724,91.2396,18669.0
2015-07-31 13:00:00,108.66,108.73,108.62,108.62,15735.0,91.2144,91.2731,91.1808,91.1808,15735.0
2015-07-31 13:10:00,108.62,108.71,108.58,108.66,21257.0,91.1808,91.2563,91.1472,91.2144,21257.0
2015-07-31 13:20:00,108.66,108.68,108.54,108.56,15238.0,91.2144,91.2312,91.1136,91.1304,15238.0
2015-07-31 13:30:00,108.57,108.63,108.47,108.47,17547.0,91.1388,91.1892,91.0549,91.0549,17547.0
2015-07-31 13:40:00,108.48,108.5,108.37,108.43,14314.0,91.0633,91.0801,90.9709,91.0213,14314.0
2015-07-31 13:50:00,108.41,108.7,108.38,108.62,44776.0,91.0045,91.248,90.9793,91.1808,44776.0
2015-07-31 14:00:00,108.62,108.85,108.62,108.82,45335.0,91.1808,91.3739,91.1808,91.3487,45335.0
2015-07-31 14:10:00,108.83,108.84,108.72,108.74,17900.0,91.3571,91.3655,91.2647,91.2815,17900.0
2015-07-31 14:20:00,108.73,108.76,108.56,108.71,24636.0,91.2731,91.2983,91.1304,91.2563,24636.0
2015-07-31 14:30:00,108.72,108.79,108.54,108.69,26404.0,91.2647,91.3235,91.1136,91.2396,26404.0
2015-07-31 14:40:00,108.68,108.7,108.55,108.55,32773.0,91.2312,91.248,91.122,91.122,32773.0
2015-07-31 14:50:00,108.55,108.67,108.45,108.48,18396.0,91.122,91.2228,91.0381,91.0633,18396.0
2015-07-31 15:00:00,108.48,108.53,108.31,108.35,28401.0,91.0633,91.1052,90.9206,90.9541,28401.0
2015-07-31 15:10:00,108.34,108.43,108.29,108.43,26478.0,90.9457,91.0213,90.9038,91.0213,26478.0
2015-07-31 15:20:00,108.43,108.43,108.22,108.27,38799.0,91.0213,91.0213,90.845,90.887,38799.0
2015-07-31 15:30:00,108.27,108.45,108.26,108.32,58435.0,90.887,91.0381,90.8786,90.929,58435.0
2015-07-31 15:40:00,108.3,108.41,108.24,108.29,37955.0,90.9122,91.0045,90.8618,90.9038,37955.0
2015-07-31 15:50:00,108.29,108.45,108.24,108.42,93755.0,90.9038,91.0381,90.8618,91.0129,93755.0
2015-08-03 09:30:00,107.31,107.93,107.11,107.26,123188.0,90.0811,90.6016,89.9132,90.0391,123188.0
2015-08-03 09:40:00,107.23,107.61,107.14,107.53,35930.0,90.014,90.333,89.9384,90.2658,35930.0
2015-08-03 09:50:00,107.5,108.19,107.32,108.19,19700.0,90.2406,90.8198,90.0895,90.8198,19700.0
2015-08-03 10:00:00,108.15,108.27,108.03,108.07,19963.0,90.7863,90.887,90.6855,90.7191,19963.0
2015-08-03 10:10:00,108.09,108.45,108.07,108.34,16947.0,90.7359,91.0381,90.7191,90.9457,16947.0
2015-08-03 10:20:00,108.39,108.42,108.04,108.19,23774.0,90.9877,91.0129,90.6939,90.8198,23774.0
2015-08-03 10:30:00,108.13,108.13,107.89,108.06,12586.0,90.7695,90.7695,90.568,90.7107,12586.0
2015-08-03 10:40:00,108.12,108.54,108.11,108.54,30091.0,90.7611,91.1136,90.7527,91.1136,30091.0
2015-08-03 10:50:00,108.55,108.71,108.46,108.46,19069.0,91.122,91.2563,91.0465,91.0465,19069.0
2015-08-03 11:00:00,108.48,108.56,108.36,108.56,18087.0,91.0633,91.1304,90.9625,91.1304,18087.0
2015-08-03 11:10:00,108.53,108.58,108.41,108.46,18205.0,91.1052,91.1472,91.0045,91.0465,18205.0
2015-08-03 11:20:00,108.44,108.58,108.34,108.51,19804.0,91.0297,91.1472,90.9457,91.0885,19804.0
2015-08-03 11:30:00,108.52,108.57,108.32,108.39,18127.0,91.0968,91.1388,90.929,90.9877,18127.0
2015-08-03 11:40:00,108.39,108.45,108.26,108.27,22656.0,90.9877,91.0381,90.8786,90.887,22656.0
2015-08-03 11:50:00,108.24,108.34,108.11,108.13,23827.0,90.8618,90.9457,90.7527,90.7695,23827.0
2015-08-03 12:00:00,108.15,108.19,107.98,108.12,22401.0,90.7863,90.8198,90.6435,90.7611,22401.0
2015-08-03 12:10:00,108.12,108.32,108.12,108.22,19759.0,90.7611,90.929,90.7611,90.845,19759.0
2015-08-03 12:20:00,108.16,108.26,108.1,108.2,10729.0,90.7946,90.8786,90.7443,90.8282,10729.0
2015-08-03 12:30:00,108.15,108.16,107.71,107.82,27923.0,90.7863,90.7946,90.4169,90.5092,27923.0
2015-08-03 12:40:00,107.82,107.83,107.55,107.58,19457.0,90.5092,90.5176,90.2826,90.3078,19457.0
2015-08-03 12:50:00,107.58,107.61,107.41,107.43,13739.0,90.3078,90.333,90.1651,90.1819,13739.0
2015-08-03 13:00:00,107.41,107.41,107.2,107.2,32545.0,90.1651,90.1651,89.9888,89.9888,32545.0
2015-08-03 13:10:00,107.18,107.26,107.13,107.24,20678.0,89.972,90.0391,89.93,90.0224,20678.0
2015-08-03 13:20:00,107.24,107.34,107.16,107.24,34543.0,90.0224,90.1063,89.9552,90.0224,34543.0
2015-08-03 13:30:00,107.24,107.41,107.22,107.3,22247.0,90.0224,90.1651,90.0056,90.0727,22247.0
2015-08-03 13:40:00,107.28,107.44,107.25,107.44,15334.0,90.0559,90.1902,90.0308,90.1902,15334.0
2015-08-03 13:50:00,107.41,107.43,107.24,107.32,12423.0,90.1651,90.1819,90.0224,90.0895,12423.0
2015-08-03 14:00:00,107.29,107.34,107.21,107.29,28980.0,90.0643,90.1063,89.9972,90.0643,28980.0
2015-08-03 14:10:00,107.29,107.31,107.07,107.19,37123.0,90.0643,90.0811,89.8797,89.9804,37123.0
2015-08-03 14:20:00,107.19,107.27,107.08,107.25,18987.0,89.9804,90.0475,89.888,90.0308,18987.0
2015-08-03 14:30:00,107.25,107.5,107.16,107.5,32088.0,90.0308,90.2406,89.9552,90.2406,32088.0
2015-08-03 14:40:00,107.49,107.5,107.26,107.3,30989.0,90.2322,90.2406,90.0391,90.0727,30989.0
2015-08-03 14:50:00,107.32,107.33,107.15,107.3,28717.0,90.0895,90.0979,89.9468,90.0727,28717.0
2015-08-03 15:00:00,107.28,107.35,107.2,107.26,33275.0,90.0559,90.1147,89.9888,90.0391,33275.0
2015-08-03 15:10:00,107.26,107.35,107.15,107.35,46005.0,90.0391,90.1147,89.9468,90.1147,46005.0
2015-08-03 15:20:00,107.34,107.56,107.32,107.5,36284.0,90.1063,90.291,90.0895,90.2406,36284.0
2015-08-03 15:30:00,107.5,107.81,107.39,107.78,52994.0,90.2406,90.5008,90.1483,90.4757,52994.0
2015-08-03 15:40:00,107.8,108.02,107.72,107.78,61748.0,90.4924,90.6771,90.4253,90.4757,61748.0
2015-08-03 15:50:00,107.78,107.86,107.7,107.83,120157.0,90.4757,90.5428,90.4085,90.5176,120157.0
2015-08-04 09:30:00,108.0,108.34,107.65,107.73,37909.0,90.6603,90.9457,90.3665,90.4337,37909.0
2015-08-04 09:40:00,107.73,108.31,107.69,108.18,15496.0,90.4337,90.9206,90.4001,90.8114,15496.0
2015-08-04 09:50:00,108.28,108.46,108.14,108.37,19430.0,90.8954,91.0465,90.7779,90.9709,19430.0
2015-08-04 10:00:00,108.25,108.4,108.05,108.35,18859.0,90.8702,90.9961,90.7023,90.9541,18859.0
2015-08-04 10:10:00,108.34,108.45,108.17,108.37,23699.0,90.9457,91.0381,90.803,90.9709,23699.0
2015-08-04 10:20:00,108.35,108.39,108.01,108.19,47416.0,90.9541,90.9877,90.6687,90.8198,47416.0
2015-08-04 10:30:00,108.11,108.21,107.89,107.92,14375.0,90.7527,90.8366,90.568,90.5932,14375.0
2015-08-04 10:40:00,107.92,107.98,107.76,107.87,19526.0,90.5932,90.6435,90.4589,90.5512,19526.0
2015-08-04 10:50:00,107.84,107.94,107.75,107.78,40559.0,90.526,90.61,90.4505,90.4757,40559.0
2015-08-04 11:00:00,107.8,107.9,107.76,107.76,27756.0,90.4924,90.5764,90.4589,90.4589,27756.0
2015-08-04 11:10:00,107.74,107.88,107.66,107.79,23205.0,90.4421,90.5596,90.3749,90.4841,23205.0
2015-08-04 11:20:00,107.78,107.88,107.65,107.88,54608.0,90.4757,90.5596,90.3665,90.5596,54608.0
2015-08-04 11:30:00,107.88,107.93,107.71,107.73,16079.0,90.5596,90.6016,90.4169,90.4337,16079.0
2015-08-04 11:40:00,107.77,107.86,107.62,107.7,30063.0,90.4673,90.5428,90.3413,90.4085,30063.0
2015-08-04 11:50:00,107.67,107.68,107.37,107.45,35172.0,90.3833,90.3917,90.1315,90.1986,35172.0
2015-08-04 12:00:00,107.46,107.68,107.44,107.67,11147.0,90.207,90.3917,90.1902,90.3833,11147.0
2015-08-04 12:10:00,107.68,107.72,107.54,107.71,9819.0,90.3917,90.4253,90.2742,90.4169,9819.0
2015-08-04 12:20:00,107.68,107.68,107.45,107.51,18564.0,90.3917,90.3917,90.1986,90.249,18564.0
2015-08-04 12:30:00,107.49,107.54,107.44,107.46,11325.0,90.2322,90.2742,90.1902,90.207,11325.0
2015-08-04 12:40:00,107.45,107.45,107.2,107.33,13455.0,90.1986,90.1986,89.9888,90.0979,13455.0
2015-08-04 12:50:00,107.33,107.33,107.11,107.11,14715.0,90.0979,90.0979,89.9132,89.9132,14715.0
2015-08-04 13:00:00,107.12,107.2,107.03,107.18,16627.0,89.9216,89.9888,89.8461,89.972,16627.0
2015-08-04 13:10:00,107.17,107.2,107.16,107.19,34834.0,89.9636,89.9888,89.9552,89.9804,34834.0
2015-08-04 13:20:00,107.2,107.29,107.16,107.29,21070.0,89.9888,90.0643,89.9552,90.0643,21070.0
2015-08-04 13:30:00,107.3,107.38,107.16,107.24,14246.0,90.0727,90.1399,89.9552,90.0224,14246.0
2015-08-04 13:40:00,107.25,107.26,107.08,107.08,18173.0,90.0308,90.0391,89.888,89.888,18173.0
2015-08-04 13:50:00,107.08,107.08,106.89,107.04,30088.0,89.888,89.888,89.7285,89.8545,30088.0
2015-08-04 14:00:00,107.03,107.13,106.97,107.08,16470.0,89.8461,89.93,89.7957,89.888,16470.0
2015-08-04 14:10:00,107.04,107.06,106.81,106.81,15801.0,89.8545,89.8713,89.6614,89.6614,15801.0
2015-08-04 14:20:00,106.82,106.87,106.74,106.87,21422.0,89.6698,89.7118,89.6026,89.7118,21422.0
2015-08-04 14:30:00,106.86,107.08,106.86,107.08,30972.0,89.7034,89.888,89.7034,89.888,30972.0
2015-08-04 14:40:00,107.09,107.2,107.02,107.18,18120.0,89.8964,89.9888,89.8377,89.972,18120.0
2015-08-04 14:50:00,107.16,107.19,106.97,107.12,16257.0,89.9552,89.9804,89.7957,89.9216,16257.0
2015-08-04 15:00:00,107.11,107.13,107.0,107.01,34379.0,89.9132,89.93,89.8209,89.8293,34379.0
2015-08-04 15:10:00,106.99,107.15,106.97,107.07,29832.0,89.8125,89.9468,89.7957,89.8797,29832.0
2015-08-04 15:20:00,107.09,107.13,106.2,106.64,126583.0,89.8964,89.93,89.1493,89.5187,126583.0
2015-08-04 15:30:00,106.65,106.72,106.52,106.53,108699.0,89.5271,89.5858,89.418,89.4263,108699.0
2015-08-04 15:40:00,106.54,106.68,106.39,106.44,115798.0,89.4347,89.5523,89.3088,89.3508,115798.0
2015-08-04 15:50:00,106.45,106.59,106.39,106.53,145869.0,89.3592,89.4767,89.3088,89.4263,145869.0
2015-08-05 09:30:00,107.69,107.99,107.29,107.77,43388.0,90.4001,90.6519,90.0643,90.4673,43388.0
2015-08-05 09:40:00,107.85,108.09,107.7,107.88,20631.0,90.5344,90.7359,90.4085,90.5596,20631.0
2015-08-05 09:50:00,107.96,108.01,107.39,107.45,21870.0,90.6268,90.6687,90.1483,90.1986,21870.0
2015-08-05 10:00:00,107.48,107.7,107.34,107.68,17733.0,90.2238,90.4085,90.1063,90.3917,17733.0
2015-08-05 10:10:00,107.7,107.86,107.66,107.83,18433.0,90.4085,90.5428,90.3749,90.5176,18433.0
2015-08-05 10:20:00,107.81,107.86,107.72,107.72,16412.0,90.5008,90.5428,90.4253,90.4253,16412.0
2015-08-05 10:30:00,107.75,107.85,107.52,107.52,16578.0,90.4505,90.5344,90.2574,90.2574,16578.0
2015-08-05 10:40:00,107.55,107.56,107.23,107.23,11951.0,90.2826,90.291,90.014,90.014,11951.0
2015-08-05 10:50:00,107.17,107.22,106.96,106.99,20107.0,89.9636,90.0056,89.7873,89.8125,20107.0
2015-08-05 11:00:00,107.01,107.16,106.7,106.97,42281.0,89.8293,89.9552,89.5691,89.7957,42281.0
2015-08-05 11:10:00,106.99,107.15,106.97,107.02,16160.0,89.8125,89.9468,89.7957,89.8377,16160.0
2015-08-05 11:20:00,107.02,107.14,106.98,106.99,28450.0,89.8377,89.9384,89.8041,89.8125,28450.0
2015-08-05 11:30:00,107.0,107.06,106.83,106.92,21950.0,89.8209,89.8713,89.6782,89.7537,21950.0
2015-08-05 11:40:00,106.92,107.0,106.86,106.98,19359.0,89.7537,89.8209,89.7034,89.8041,19359.0
2015-08-05 11:50:00,106.98,107.04,106.52,106.64,27639.0,89.8041,89.8545,89.418,89.5187,27639.0
2015-08-05 12:00:00,106.65,106.8,106.57,106.77,17618.0,89.5271,89.653,89.4599,89.6278,17618.0
2015-08-05 12:10:00,106.76,106.78,106.52,106.59,18747.0,89.6194,89.6362,89.418,89.4767,18747.0
2015-08-05 12:20:00,106.59,106.71,106.46,106.52,15725.0,89.4767,89.5774,89.3676,89.418,15725.0
2015-08-05 12:30:00,106.52,106.64,106.35,106.6,19584.0,89.418,89.5187,89.2752,89.4851,19584.0
2015-08-05 12:40:00,106.6,106.71,106.45,106.69,18920.0,89.4851,89.5774,89.3592,89.5607,18920.0
2015-08-05 12:50:00,106.7,106.8,106.57,106.79,13978.0,89.5691,89.653,89.4599,89.6446,13978.0
2015-08-05 13:00:00,106.79,106.83,106.69,106.8,15335.0,89.6446,89.6782,89.5607,89.653,15335.0
2015-08-05 13:10:00,106.78,106.8,106.33,106.39,23760.0,89.6362,89.653,89.2585,89.3088,23760.0
2015-08-05 13:20:00,106.34,106.41,106.26,106.4,23815.0,89.2669,89.3256,89.1997,89.3172,23815.0
2015-08-05 13:30:00,106.4,106.41,106.31,106.38,27430.0,89.3172,89.3256,89.2417,89.3004,27430.0
2015-08-05 13:40:00,106.38,106.51,106.36,106.44,20570.0,89.3004,89.4096,89.2836,89.3508,20570.0
2015-08-05 13:50:00,106.42,106.54,106.36,106.42,23982.0,89.334,89.4347,89.2836,89.334,23982.0
2015-08-05 14:00:00,106.41,106.72,106.39,106.61,17559.0,89.3256,89.5858,89.3088,89.4935,17559.0
2015-08-05 14:10:00,106.6,106.75,106.59,106.74,27025.0,89.4851,89.611,89.4767,89.6026,27025.0
2015-08-05 14:20:00,106.75,106.83,106.75,106.78,17763.0,89.611,89.6782,89.611,89.6362,17763.0
2015-08-05 14:30:00,106.77,106.83,106.72,106.76,16392.0,89.6278,89.6782,89.5858,89.6194,16392.0
2015-08-05 14:40:00,106.74,106.77,106.61,106.75,18528.0,89.6026,89.6278,89.4935,89.611,18528.0
2015-08-05 14:50:00,106.75,106.76,106.53,106.55,14710.0,89.611,89.6194,89.4263,89.4431,14710.0
2015-08-05 15:00:00,106.57,106.74,106.56,106.68,21748.0,89.4599,89.6026,89.4515,89.5523,21748.0
2015-08-05 15:10:00,106.7,106.84,106.58,106.59,26027.0,89.5691,89.6866,89.4683,89.4767,26027.0
2015-08-05 15:20:00,106.6,106.75,106.58,106.64,32141.0,89.4851,89.611,89.4683,89.5187,32141.0
2015-08-05 15:30:00,106.64,106.65,106.48,106.5,36532.0,89.5187,89.5271,89.3844,89.4012,36532.0
2015-08-05 15:40:00,106.52,106.64,106.48,106.61,49998.0,89.418,89.5187,89.3844,89.4935,49998.0
2015-08-05 15:50:00,106.61,106.63,106.51,106.55,65088.0,89.4935,89.5103,89.4096,89.4431,65088.0
2015-08-06 09:30:00,106.24,106.54,105.76,106.11,31358.0,89.4881,89.7408,89.0838,89.3786,31358.0
2015-08-06 09:40:00,106.03,106.1,105.58,105.87,28662.0,89.3112,89.3701,88.9321,89.1764,28662.0
2015-08-06 09:50:00,105.93,105.98,105.63,105.75,20815.0,89.2269,89.2691,88.9743,89.0753,20815.0
2015-08-06 10:00:00,105.79,105.82,105.6,105.8,15772.0,89.109,89.1343,88.949,89.1174,15772.0
2015-08-06 10:10:00,105.82,105.99,105.78,105.92,15471.0,89.1343,89.2775,89.1006,89.2185,15471.0
2015-08-06 10:20:00,105.86,105.96,105.76,105.85,32104.0,89.168,89.2522,89.0838,89.1596,32104.0
2015-08-06 10:30:00,105.81,106.06,105.67,105.97,18464.0,89.1259,89.3365,89.0079,89.2606,18464.0
2015-08-06 10:40:00,105.99,106.05,105.79,105.94,15399.0,89.2775,89.328,89.109,89.2354,15399.0
2015-08-06 10:50:00,105.91,105.97,105.7,105.82,13288.0,89.2101,89.2606,89.0332,89.1343,13288.0
2015-08-06 11:00:00,105.84,105.87,105.58,105.62,10493.0,89.1511,89.1764,88.9321,88.9658,10493.0
2015-08-06 11:10:00,105.58,105.61,105.17,105.33,32434.0,88.9321,88.9574,88.5868,88.7216,32434.0
2015-08-06 11:20:00,105.32,105.48,105.19,105.22,40142.0,88.7131,88.8479,88.6036,88.6289,40142.0
2015-08-06 11:30:00,105.24,105.32,105.15,105.25,48962.0,88.6457,88.7131,88.5699,88.6542,48962.0
2015-08-06 11:40:00,105.22,105.34,105.09,105.28,47965.0,88.6289,88.73,88.5194,88.6794,47965.0
2015-08-06 11:50:00,105.3,105.41,105.22,105.29,37001.0,88.6963,88.7889,88.6289,88.6879,37001.0
2015-08-06 12:00:00,105.25,105.39,105.18,105.3,21080.0,88.6542,88.7721,88.5952,88.6963,21080.0
2015-08-06 12:10:00,105.33,105.37,105.23,105.27,16786.0,88.7216,88.7553,88.6373,88.671,16786.0
2015-08-06 12:20:00,105.3,105.34,105.12,105.33,48690.0,88.6963,88.73,88.5447,88.7216,48690.0
2015-08-06 12:30:00,105.35,105.35,104.9,105.0,119330.0,88.7384,88.7384,88.3594,88.4436,119330.0
2015-08-06 12:40:00,105.03,105.24,104.98,105.24,36515.0,88.4689,88.6457,88.4267,88.6457,36515.0
2015-08-06 12:50:00,105.2,105.23,105.11,105.14,13100.0,88.6121,88.6373,88.5362,88.5615,13100.0
2015-08-06 13:00:00,105.17,105.39,105.08,105.36,12109.0,88.5868,88.7721,88.511,88.7468,12109.0
2015-08-06 13:10:00,105.39,105.43,105.29,105.43,26750.0,88.7721,88.8058,88.6879,88.8058,26750.0
2015-08-06 13:20:00,105.44,105.6,105.41,105.51,10674.0,88.8142,88.949,88.7889,88.8732,10674.0
2015-08-06 13:30:00,105.52,105.55,105.39,105.39,7814.0,88.8816,88.9069,88.7721,88.7721,7814.0
2015-08-06 13:40:00,105.4,105.48,105.31,105.37,14440.0,88.7805,88.8479,88.7047,88.7553,14440.0
2015-08-06 13:50:00,105.35,105.36,105.22,105.24,10948.0,88.7384,88.7468,88.6289,88.6457,10948.0
2015-08-06 14:00:00,105.25,105.26,105.11,105.12,19562.0,88.6542,88.6626,88.5362,88.5447,19562.0
2015-08-06 14:10:00,105.12,105.19,105.06,105.17,16103.0,88.5447,88.6036,88.4941,88.5868,16103.0
2015-08-06 14:20:00,105.17,105.4,105.16,105.4,22049.0,88.5868,88.7805,88.5784,88.7805,22049.0
2015-08-06 14:30:00,105.41,105.43,105.29,105.35,10700.0,88.7889,88.8058,88.6879,88.7384,10700.0
2015-08-06 14:40:00,105.37,105.51,105.31,105.42,20997.0,88.7553,88.8732,88.7047,88.7974,20997.0
2015-08-06 14:50:00,105.42,105.46,105.29,105.34,21846.0,88.7974,88.8311,88.6879,88.73,21846.0
2015-08-06 15:00:00,105.35,105.36,105.21,105.21,38848.0,88.7384,88.7468,88.6205,88.6205,38848.0
2015-08-06 15:10:00,105.21,105.26,105.07,105.21,35781.0,88.6205,88.6626,88.5026,88.6205,35781.0
2015-08-06 15:20:00,105.23,105.23,105.01,105.03,37423.0,88.6373,88.6373,88.452,88.4689,37423.0
2015-08-06 15:30:00,105.01,105.23,104.94,105.21,62505.0,88.452,88.6373,88.3931,88.6205,62505.0
2015-08-06 15:40:00,105.23,105.43,105.19,105.3,56194.0,88.6373,88.8058,88.6036,88.6963,56194.0
2015-08-06 15:50:00,105.29,105.31,105.13,105.23,115274.0,88.6879,88.7047,88.5531,88.6373,115274.0
2015-08-07 09:30:00,104.86,105.1,104.23,105.03,45039.0,88.3257,88.5278,87.795,88.4689,45039.0
2015-08-07 09:40:00,105.07,105.15,104.7,104.71,33131.0,88.5026,88.5699,88.1909,88.1993,33131.0
2015-08-07 09:50:00,104.7,105.11,104.7,105.01,12400.0,88.1909,88.5362,88.1909,88.452,12400.0
2015-08-07 10:00:00,104.95,105.01,104.79,104.93,12143.0,88.4015,88.452,88.2667,88.3846,12143.0
2015-08-07 10:10:00,104.9,105.05,104.8,104.9,13139.0,88.3594,88.4857,88.2751,88.3594,13139.0
2015-08-07 10:20:00,104.87,104.96,104.6,104.75,58285.0,88.3341,88.4099,88.1067,88.233,58285.0
2015-08-07 10:30:00,104.67,104.91,104.6,104.82,74785.0,88.1656,88.3678,88.1067,88.292,74785.0
2015-08-07 10:40:00,104.82,104.88,104.63,104.82,19852.0,88.292,88.3425,88.1319,88.292,19852.0
2015-08-07 10:50:00,104.85,104.96,104.67,104.69,14039.0,88.3172,88.4099,88.1656,88.1825,14039.0
2015-08-07 11:00:00,104.69,104.82,104.51,104.72,28818.0,88.1825,88.292,88.0309,88.2077,28818.0
2015-08-07 11:10:00,104.67,104.7,104.25,104.26,12860.0,88.1656,88.1909,87.8119,87.8203,12860.0
2015-08-07 11:20:00,104.27,104.69,104.27,104.46,45548.0,87.8287,88.1825,87.8287,87.9887,45548.0
2015-08-07 11:30:00,104.43,104.5,104.25,104.42,19641.0,87.9635,88.0224,87.8119,87.955,19641.0
2015-08-07 11:40:00,104.47,104.73,104.47,104.62,12038.0,87.9972,88.2162,87.9972,88.1235,12038.0
2015-08-07 11:50:00,104.6,104.66,104.44,104.55,24412.0,88.1067,88.1572,87.9719,88.0645,24412.0
2015-08-07 12:00:00,104.61,104.67,104.52,104.6,22887.0,88.1151,88.1656,88.0393,88.1067,22887.0
2015-08-07 12:10:00,104.6,104.64,104.4,104.57,19647.0,88.1067,88.1404,87.9382,88.0814,19647.0
2015-08-07 12:20:00,104.54,104.65,104.39,104.45,18662.0,88.0561,88.1488,87.9298,87.9803,18662.0
2015-08-07 12:30:00,104.42,104.57,104.38,104.49,26728.0,87.955,88.0814,87.9214,88.014,26728.0
2015-08-07 12:40:00,104.52,104.83,104.47,104.55,25292.0,88.0393,88.3004,87.9972,88.0645,25292.0
2015-08-07 12:50:00,104.53,104.61,104.45,104.52,8113.0,88.0477,88.1151,87.9803,88.0393,8113.0
2015-08-07 13:00:00,104.51,104.51,104.34,104.37,11124.0,88.0309,88.0309,87.8877,87.9129,11124.0
2015-08-07 13:10:00,104.37,104.37,104.22,104.31,17471.0,87.9129,87.9129,87.7866,87.8624,17471.0
2015-08-07 13:20:00,104.32,104.35,104.06,104.18,17350.0,87.8708,87.8961,87.6518,87.7529,17350.0
2015-08-07 13:30:00,104.23,104.32,104.16,104.2,15617.0,87.795,87.8708,87.736,87.7697,15617.0
2015-08-07 13:40:00,104.18,104.33,104.14,104.19,15411.0,87.7529,87.8792,87.7192,87.7613,15411.0
2015-08-07 13:50:00,104.18,104.19,103.83,103.98,41100.0,87.7529,87.7613,87.4581,87.5844,41100.0
2015-08-07 14:00:00,103.98,104.02,103.87,104.01,17061.0,87.5844,87.6181,87.4918,87.6097,17061.0
2015-08-07 14:10:00,104.03,104.07,103.83,103.86,53973.0,87.6265,87.6602,87.4581,87.4833,53973.0
2015-08-07 14:20:00,103.82,103.93,103.76,103.86,20056.0,87.4497,87.5423,87.3991,87.4833,20056.0
2015-08-07 14:30:00,103.88,104.08,103.87,103.91,35512.0,87.5002,87.6687,87.4918,87.5255,35512.0
2015-08-07 14:40:00,103.89,103.94,103.78,103.92,46759.0,87.5086,87.5507,87.416,87.5339,46759.0
2015-08-07 14:50:00,103.92,104.02,103.85,103.99,45357.0,87.5339,87.6181,87.4749,87.5928,45357.0
2015-08-07 15:00:00,103.98,104.03,103.8,103.83,24042.0,87.5844,87.6265,87.4328,87.4581,24042.0
2015-08-07 15:10:00,103.83,103.86,103.74,103.83,33525.0,87.4581,87.4833,87.3823,87.4581,33525.0
2015-08-07 15:20:00,103.84,104.03,103.8,103.96,31922.0,87.4665,87.6265,87.4328,87.5676,31922.0
2015-08-07 15:30:00,103.97,104.01,103.84,103.88,29630.0,87.576,87.6097,87.4665,87.5002,29630.0
2015-08-07 15:40:00,103.89,103.94,103.79,103.91,67475.0,87.5086,87.5507,87.4244,87.5255,67475.0
2015-08-07 15:50:00,103.91,104.02,103.83,103.98,158701.0,87.5255,87.6181,87.4581,87.5844,158701.0
2015-08-10 09:30:00,104.71,104.87,104.4,104.87,30698.0,88.1993,88.3341,87.9382,88.3341,30698.0
2015-08-10 09:40:00,104.84,105.31,104.54,105.19,30719.0,88.3088,88.7047,88.0561,88.6036,30719.0
2015-08-10 09:50:00,105.26,105.71,105.22,105.62,28442.0,88.6626,89.0416,88.6289,88.9658,28442.0
2015-08-10 10:00:00,105.61,105.64,105.41,105.63,14723.0,88.9574,88.9827,88.7889,88.9743,14723.0
2015-08-10 10:10:00,105.64,105.9,105.59,105.81,24250.0,88.9827,89.2017,88.9406,89.1259,24250.0
2015-08-10 10:20:00,105.8,105.92,105.69,105.73,19505.0,89.1174,89.2185,89.0248,89.0585,19505.0
2015-08-10 10:30:00,105.69,105.72,105.55,105.61,9400.0,89.0248,89.0501,88.9069,88.9574,9400.0
2015-08-10 10:40:00,105.57,105.73,105.57,105.73,14346.0,88.9237,89.0585,88.9237,89.0585,14346.0
2015-08-10 10:50:00,105.74,105.75,105.5,105.7,13341.0,89.0669,89.0753,88.8648,89.0332,13341.0
2015-08-10 11:00:00,105.68,105.86,105.64,105.77,11235.0,89.0164,89.168,88.9827,89.0922,11235.0
2015-08-10 11:10:00,105.75,105.8,105.54,105.66,12379.0,89.0753,89.1174,88.8984,88.9995,12379.0
2015-08-10 11:20:00,105.59,105.68,105.47,105.51,9364.0,88.9406,89.0164,88.8395,88.8732,9364.0
2015-08-10 11:30:00,105.53,105.59,105.46,105.48,10550.0,88.89,88.9406,88.8311,88.8479,10550.0
2015-08-10 11:40:00,105.48,105.54,105.38,105.41,9095.0,88.8479,88.8984,88.7637,88.7889,9095.0
2015-08-10 11:50:00,105.42,105.53,105.42,105.43,11078.0,88.7974,88.89,88.7974,88.8058,11078.0
2015-08-10 12:00:00,105.42,105.52,105.4,105.5,9613.0,88.7974,88.8816,88.7805,88.8648,9613.0
2015-08-10 12:10:00,105.53,105.66,105.51,105.61,8769.0,88.89,88.9995,88.8732,88.9574,8769.0
2015-08-10 12:20:00,105.64,105.82,105.63,105.77,13819.0,88.9827,89.1343,88.9743,89.0922,13819.0
2015-08-10 12:30:00,105.8,106.0,105.8,105.97,7079.0,89.1174,89.2859,89.1174,89.2606,7079.0
2015-08-10 12:40:00,105.96,105.97,105.78,105.86,11317.0,89.2522,89.2606,89.1006,89.168,11317.0
2015-08-10 12:50:00,105.86,105.86,105.74,105.84,9384.0,89.168,89.168,89.0669,89.1511,9384.0
2015-08-10 13:00:00,105.84,105.93,105.82,105.93,8359.0,89.1511,89.2269,89.1343,89.2269,8359.0
2015-08-10 13:10:00,105.94,105.97,105.84,105.88,11608.0,89.2354,89.2606,89.1511,89.1848,11608.0
2015-08-10 13:20:00,105.86,105.93,105.81,105.81,9245.0,89.168,89.2269,89.1259,89.1259,9245.0
2015-08-10 13:30:00,105.86,105.97,105.82,105.83,9889.0,89.168,89.2606,89.1343,89.1427,9889.0
2015-08-10 13:40:00,105.8,105.92,105.77,105.87,12994.0,89.1174,89.2185,89.0922,89.1764,12994.0
2015-08-10 13:50:00,105.83,105.9,105.75,105.88,9911.0,89.1427,89.2017,89.0753,89.1848,9911.0
2015-08-10 14:00:00,105.91,105.94,105.81,105.87,8798.0,89.2101,89.2354,89.1259,89.1764,8798.0
2015-08-10 14:10:00,105.85,105.97,105.82,105.95,9978.0,89.1596,89.2606,89.1343,89.2438,9978.0
2015-08-10 14:20:00,105.9,105.94,105.86,105.94,14845.0,89.2017,89.2354,89.168,89.2354,14845.0
2015-08-10 14:30:00,105.91,106.06,105.88,106.03,35313.0,89.2101,89.3365,89.1848,89.3112,35313.0
2015-08-10 14:40:00,106.01,106.07,105.99,106.0,23662.0,89.2943,89.3449,89.2775,89.2859,23662.0
2015-08-10 14:50:00,106.01,106.15,106.01,106.13,19236.0,89.2943,89.4123,89.2943,89.3954,19236.0
2015-08-10 15:00:00,106.15,106.22,106.12,106.2,48131.0,89.4123,89.4712,89.387,89.4544,48131.0
2015-08-10 15:10:00,106.19,106.26,106.17,106.25,58041.0,89.446,89.5049,89.4291,89.4965,58041.0
2015-08-10 15:20:00,106.26,106.28,106.18,106.27,28736.0,89.5049,89.5218,89.4375,89.5133,28736.0
2015-08-10 15:30:00,106.27,106.4,106.27,106.4,52755.0,89.5133,89.6228,89.5133,89.6228,52755.0
2015-08-10 15:40:00,106.41,106.55,106.4,106.49,83194.0,89.6313,89.7492,89.6228,89.6986,83194.0
2015-08-10 15:50:00,106.48,106.61,106.42,106.61,176009.0,89.6902,89.7997,89.6397,89.7997,176009.0
2015-08-11 09:30:00,105.36,105.41,104.34,104.63,60606.0,88.7468,88.7889,87.8877,88.1319,60606.0
2015-08-11 09:40:00,104.67,104.79,104.35,104.5,64625.0,88.1656,88.2667,87.8961,88.0224,64625.0
2015-08-11 09:50:00,104.52,104.61,104.19,104.38,17779.0,88.0393,88.1151,87.7613,87.9214,17779.0
2015-08-11 10:00:00,104.3,104.86,104.18,104.86,23770.0,87.854,88.3257,87.7529,88.3257,23770.0
2015-08-11 10:10:00,104.8,105.11,104.6,105.11,27709.0,88.2751,88.5362,88.1067,88.5362,27709.0
2015-08-11 10:20:00,105.11,105.27,104.89,104.93,25643.0,88.5362,88.671,88.3509,88.3846,25643.0
2015-08-11 10:30:00,104.93,105.12,104.85,105.1,26937.0,88.3846,88.5447,88.3172,88.5278,26937.0
2015-08-11 10:40:00,105.08,105.2,104.98,105.02,11479.0,88.511,88.6121,88.4267,88.4604,11479.0
2015-08-11 10:50:00,105.01,105.24,104.91,105.02,19305.0,88.452,88.6457,88.3678,88.4604,19305.0
2015-08-11 11:00:00,105.06,105.08,104.62,104.69,15595.0,88.4941,88.511,88.1235,88.1825,15595.0
2015-08-11 11:10:00,104.69,104.94,104.63,104.65,12857.0,88.1825,88.3931,88.1319,88.1488,12857.0
2015-08-11 11:20:00,104.61,104.61,104.28,104.35,13933.0,88.1151,88.1151,87.8371,87.8961,13933.0
2015-08-11 11:30:00,104.38,104.69,104.38,104.66,9787.0,87.9214,88.1825,87.9214,88.1572,9787.0
2015-08-11 11:40:00,104.65,104.65,104.21,104.24,14888.0,88.1488,88.1488,87.7782,87.8034,14888.0
2015-08-11 11:50:00,104.25,104.38,104.22,104.32,16031.0,87.8119,87.9214,87.7866,87.8708,16031.0
2015-08-11 12:00:00,104.33,104.61,104.27,104.58,8902.0,87.8792,88.1151,87.8287,88.0898,8902.0
2015-08-11 12:10:00,104.63,104.72,104.59,104.67,11732.0,88.1319,88.2077,88.0982,88.1656,11732.0
2015-08-11 12:20:00,104.64,104.67,104.57,104.63,14655.0,88.1404,88.1656,88.0814,88.1319,14655.0
2015-08-11 12:30:00,104.63,104.72,104.59,104.62,9392.0,88.1319,88.2077,88.0982,88.1235,9392.0
2015-08-11 12:40:00,104.61,104.63,104.44,104.53,8190.0,88.1151,88.1319,87.9719,88.0477,8190.0
2015-08-11 12:50:00,104.54,104.6,104.43,104.45,12885.0,88.0561,88.1067,87.9635,87.9803,12885.0
2015-08-11 13:00:00,104.43,104.52,104.31,104.36,27117.0,87.9635,88.0393,87.8624,87.9045,27117.0
2015-08-11 13:10:00,104.34,104.38,104.24,104.31,37841.0,87.8877,87.9214,87.8034,87.8624,37841.0
2015-08-11 13:20:00,104.31,104.32,104.23,104.26,35033.0,87.8624,87.8708,87.795,87.8203,35033.0
2015-08-11 13:30:00,104.26,104.29,104.14,104.23,23874.0,87.8203,87.8455,87.7192,87.795,23874.0
2015-08-11 13:40:00,104.23,104.26,104.1,104.13,19108.0,87.795,87.8203,87.6855,87.7108,19108.0
2015-08-11 13:50:00,104.13,104.17,104.02,104.02,21050.0,87.7108,87.7445,87.6181,87.6181,21050.0
2015-08-11 14:00:00,104.04,104.12,104.03,104.12,16739.0,87.635,87.7024,87.6265,87.7024,16739.0
2015-08-11 14:10:00,104.12,104.21,104.02,104.07,15327.0,87.7024,87.7782,87.6181,87.6602,15327.0
2015-08-11 14:20:00,104.07,104.37,104.06,104.3,18127.0,87.6602,87.9129,87.6518,87.854,18127.0
2015-08-11 14:30:00,104.3,104.3,104.06,104.09,37110.0,87.854,87.854,87.6518,87.6771,37110.0
2015-08-11 14:40:00,104.09,104.14,103.93,103.94,30406.0,87.6771,87.7192,87.5423,87.5507,30406.0
2015-08-11 14:50:00,103.95,104.08,103.8,104.02,108551.0,87.5592,87.6687,87.4328,87.6181,108551.0
2015-08-11 15:00:00,104.0,104.16,103.97,104.1,26348.0,87.6013,87.736,87.576,87.6855,26348.0
2015-08-11 15:10:00,104.1,104.29,104.09,104.14,31608.0,87.6855,87.8455,87.6771,87.7192,31608.0
2015-08-11 15:20:00,104.15,104.23,104.12,104.2,31604.0,87.7276,87.795,87.7024,87.7697,31604.0
2015-08-11 15:30:00,104.19,104.42,104.15,104.4,43163.0,87.7613,87.955,87.7276,87.9382,43163.0
2015-08-11 15:40:00,104.4,104.43,104.19,104.21,49842.0,87.9382,87.9635,87.7613,87.7782,49842.0
2015-08-11 15:50:00,104.18,104.54,104.18,104.47,148704.0,87.7529,88.0561,87.7529,87.9972,148704.0
2015-08-12 09:30:00,103.64,103.91,103.19,103.35,37566.0,87.298,87.5255,86.919,87.0538,37566.0
2015-08-12 09:40:00,103.37,104.03,103.37,103.59,24411.0,87.0706,87.6265,87.0706,87.2559,24411.0
2015-08-12 09:50:00,103.58,103.65,103.26,103.33,17943.0,87.2475,87.3065,86.978,87.0369,17943.0
2015-08-12 10:00:00,103.33,103.33,102.81,102.81,25057.0,87.0369,87.0369,86.5989,86.5989,25057.0
2015-08-12 10:10:00,102.85,102.98,102.57,102.71,49024.0,86.6326,86.7421,86.3968,86.5147,49024.0
2015-08-12 10:20:00,102.67,102.67,102.25,102.56,38012.0,86.481,86.481,86.1272,86.3883,38012.0
2015-08-12 10:30:00,102.55,102.63,102.44,102.56,22337.0,86.3799,86.4473,86.2873,86.3883,22337.0
2015-08-12 10:40:00,102.52,102.67,102.4,102.43,33504.0,86.3546,86.481,86.2536,86.2788,33504.0
2015-08-12 10:50:00,102.45,102.49,102.26,102.41,24118.0,86.2957,86.3294,86.1356,86.262,24118.0
2015-08-12 11:00:00,102.44,102.98,102.44,102.82,28493.0,86.2873,86.7421,86.2873,86.6073,28493.0
2015-08-12 11:10:00,102.88,103.06,102.85,102.98,36632.0,86.6579,86.8095,86.6326,86.7421,36632.0
2015-08-12 11:20:00,102.93,102.95,102.75,102.86,34900.0,86.7,86.7168,86.5484,86.641,34900.0
2015-08-12 11:30:00,102.85,102.9,102.75,102.78,27999.0,86.6326,86.6747,86.5484,86.5736,27999.0
2015-08-12 11:40:00,102.79,102.91,102.75,102.91,22716.0,86.5821,86.6831,86.5484,86.6831,22716.0
2015-08-12 11:50:00,102.9,102.9,102.62,102.64,22903.0,86.6747,86.6747,86.4389,86.4557,22903.0
2015-08-12 12:00:00,102.62,102.62,102.36,102.49,21958.0,86.4389,86.4389,86.2199,86.3294,21958.0
2015-08-12 12:10:00,102.5,102.73,102.5,102.73,17222.0,86.3378,86.5315,86.3378,86.5315,17222.0
2015-08-12 12:20:00,102.71,103.01,102.66,102.9,46772.0,86.5147,86.7674,86.4726,86.6747,46772.0
2015-08-12 12:30:00,102.93,103.2,102.89,103.14,21700.0,86.7,86.9274,86.6663,86.8769,21700.0
2015-08-12 12:40:00,103.14,103.22,103.02,103.09,19623.0,86.8769,86.9443,86.7758,86.8348,19623.0
2015-08-12 12:50:00,103.09,103.16,102.82,102.83,31387.0,86.8348,86.8937,86.6073,86.6158,31387.0
2015-08-12 13:00:00,102.89,103.06,102.8,102.99,47640.0,86.6663,86.8095,86.5905,86.7505,47640.0
2015-08-12 13:10:00,103.02,103.4,103.01,103.39,62531.0,86.7758,87.0959,86.7674,87.0875,62531.0
2015-08-12 13:20:00,103.39,103.48,103.31,103.42,65684.0,87.0875,87.1633,87.0201,87.1127,65684.0
2015-08-12 13:30:00,103.42,103.62,103.38,103.62,45109.0,87.1127,87.2812,87.079,87.2812,45109.0
2015-08-12 13:40:00,103.61,103.74,103.57,103.72,66204.0,87.2728,87.3823,87.2391,87.3654,66204.0
2015-08-12 13:50:00,103.69,103.94,103.63,103.9,27896.0,87.3402,87.5507,87.2896,87.517,27896.0
2015-08-12 14:00:00,103.87,103.9,103.48,103.56,51896.0,87.4918,87.517,87.1633,87.2307,51896.0
2015-08-12 14:10:00,103.57,103.8,103.57,103.8,20494.0,87.2391,87.4328,87.2391,87.4328,20494.0
2015-08-12 14:20:00,103.78,103.79,103.42,103.45,39309.0,87.416,87.4244,87.1127,87.138,39309.0
2015-08-12 14:30:00,103.47,103.78,103.44,103.78,27184.0,87.1548,87.416,87.1296,87.416,27184.0
2015-08-12 14:40:00,103.79,104.0,103.77,103.97,24360.0,87.4244,87.6013,87.4075,87.576,24360.0
2015-08-12 14:50:00,103.97,104.21,103.86,104.1,66756.0,87.576,87.7782,87.4833,87.6855,66756.0
2015-08-12 15:00:00,104.11,104.11,103.86,103.91,24588.0,87.6939,87.6939,87.4833,87.5255,24588.0
2015-08-12 15:10:00,103.92,103.92,103.75,103.83,22640.0,87.5339,87.5339,87.3907,87.4581,22640.0
2015-08-12 15:20:00,103.84,104.15,103.81,104.0,25720.0,87.4665,87.7276,87.4412,87.6013,25720.0
2015-08-12 15:30:00,104.02,104.15,103.95,104.07,45742.0,87.6181,87.7276,87.5592,87.6602,45742.0
2015-08-12 15:40:00,104.07,104.11,103.72,103.9,130778.0,87.6602,87.6939,87.3654,87.517,130778.0
2015-08-12 15:50:00,103.9,104.19,103.84,103.95,215354.0,87.517,87.7613,87.4665,87.5592,215354.0
2015-08-13 09:30:00,104.26,104.3,103.63,103.81,39646.0,87.8203,87.854,87.2896,87.4412,39646.0
2015-08-13 09:40:00,103.84,104.05,103.55,103.77,18896.0,87.4665,87.6434,87.2222,87.4075,18896.0
2015-08-13 09:50:00,103.71,103.98,103.71,103.91,11821.0,87.357,87.5844,87.357,87.5255,11821.0
2015-08-13 10:00:00,103.92,103.92,103.57,103.72,12152.0,87.5339,87.5339,87.2391,87.3654,12152.0
2015-08-13 10:10:00,103.75,103.76,103.48,103.54,11223.0,87.3907,87.3991,87.1633,87.2138,11223.0
2015-08-13 10:20:00,103.51,103.82,103.51,103.81,9947.0,87.1885,87.4497,87.1885,87.4412,9947.0
2015-08-13 10:30:00,103.76,104.22,103.62,104.22,18744.0,87.3991,87.7866,87.2812,87.7866,18744.0
2015-08-13 10:40:00,104.28,104.34,104.19,104.24,42387.0,87.8371,87.8877,87.7613,87.8034,42387.0
2015-08-13 10:50:00,104.25,104.4,104.19,104.2,20268.0,87.8119,87.9382,87.7613,87.7697,20268.0
2015-08-13 11:00:00,104.23,104.31,103.81,103.84,22105.0,87.795,87.8624,87.4412,87.4665,22105.0
2015-08-13 11:10:00,103.81,103.95,103.7,103.88,24057.0,87.4412,87.5592,87.3486,87.5002,24057.0
2015-08-13 11:20:00,103.88,103.88,103.67,103.7,16549.0,87.5002,87.5002,87.3233,87.3486,16549.0
2015-08-13 11:30:00,103.73,103.78,103.63,103.71,29991.0,87.3738,87.416,87.2896,87.357,29991.0
2015-08-13 11:40:00,103.73,103.9,103.69,103.9,7320.0,87.3738,87.517,87.3402,87.517,7320.0
2015-08-13 11:50:00,103.92,103.93,103.7,103.82,18821.0,87.5339,87.5423,87.3486,87.4497,18821.0
2015-08-13 12:00:00,103.83,104.05,103.82,103.86,17828.0,87.4581,87.6434,87.4497,87.4833,17828.0
2015-08-13 12:10:00,103.91,104.02,103.91,103.95,18165.0,87.5255,87.6181,87.5255,87.5592,18165.0
2015-08-13 12:20:00,103.95,104.05,103.87,104.01,10985.0,87.5592,87.6434,87.4918,87.6097,10985.0
2015-08-13 12:30:00,104.02,104.22,103.99,104.19,15198.0,87.6181,87.7866,87.5928,87.7613,15198.0
2015-08-13 12:40:00,104.18,104.22,104.1,104.2,10644.0,87.7529,87.7866,87.6855,87.7697,10644.0
2015-08-13 12:50:00,104.2,104.24,104.14,104.2,12842.0,87.7697,87.8034,87.7192,87.7697,12842.0
2015-08-13 13:00:00,104.16,104.28,104.16,104.19,8950.0,87.736,87.8371,87.736,87.7613,8950.0
2015-08-13 13:10:00,104.17,104.17,104.05,104.05,11000.0,87.7445,87.7445,87.6434,87.6434,11000.0
2015-08-13 13:20:00,104.09,104.15,104.05,104.08,11854.0,87.6771,87.7276,87.6434,87.6687,11854.0
2015-08-13 13:30:00,104.08,104.12,103.98,103.98,20468.0,87.6687,87.7024,87.5844,87.5844,20468.0
2015-08-13 13:40:00,104.0,104.07,103.92,104.01,19115.0,87.6013,87.6602,87.5339,87.6097,19115.0
2015-08-13 13:50:00,104.01,104.01,103.81,103.91,8726.0,87.6097,87.6097,87.4412,87.5255,8726.0
2015-08-13 14:00:00,103.91,104.05,103.89,104.03,6832.0,87.5255,87.6434,87.5086,87.6265,6832.0
2015-08-13 14:10:00,104.03,104.09,104.0,104.09,19276.0,87.6265,87.6771,87.6013,87.6771,19276.0
2015-08-13 14:20:00,104.05,104.09,104.03,104.09,8941.0,87.6434,87.6771,87.6265,87.6771,8941.0
2015-08-13 14:30:00,104.1,104.19,104.07,104.08,6332.0,87.6855,87.7613,87.6602,87.6687,6332.0
2015-08-13 14:40:00,104.08,104.09,103.96,104.05,12613.0,87.6687,87.6771,87.5676,87.6434,12613.0
2015-08-13 14:50:00,104.04,104.09,104.01,104.09,8912.0,87.635,87.6771,87.6097,87.6771,8912.0
2015-08-13 15:00:00,104.08,104.1,103.86,103.9,22057.0,87.6687,87.6855,87.4833,87.517,22057.0
2015-08-13 15:10:00,103.89,103.96,103.84,103.87,18725.0,87.5086,87.5676,87.4665,87.4918,18725.0
2015-08-13 15:20:00,103.87,103.91,103.72,103.77,28798.0,87.4918,87.5255,87.3654,87.4075,28798.0
2015-08-13 15:30:00,103.77,103.78,103.55,103.66,36346.0,87.4075,87.416,87.2222,87.3149,36346.0
2015-08-13 15:40:00,103.67,103.68,103.52,103.62,57717.0,87.3233,87.3317,87.197,87.2812,57717.0
2015-08-13 15:50:00,103.6,103.64,103.46,103.54,153164.0,87.2643,87.298,87.1464,87.2138,153164.0
2015-08-14 09:30:00,103.64,104.13,103.39,103.98,35552.0,87.298,87.7108,87.0875,87.5844,35552.0
2015-08-14 09:40:00,103.97,104.37,103.85,104.26,14747.0,87.576,87.9129,87.4749,87.8203,14747.0
2015-08-14 09:50:00,104.31,104.48,104.2,104.38,11493.0,87.8624,88.0056,87.7697,87.9214,11493.0
2015-08-14 10:00:00,104.38,104.54,104.28,104.32,7650.0,87.9214,88.0561,87.8371,87.8708,7650.0
2015-08-14 10:10:00,104.4,104.44,104.26,104.32,8881.0,87.9382,87.9719,87.8203,87.8708,8881.0
2015-08-14 10:20:00,104.32,104.41,104.12,104.14,15900.0,87.8708,87.9466,87.7024,87.7192,15900.0
2015-08-14 10:30:00,104.15,104.23,103.85,103.9,17036.0,87.7276,87.795,87.4749,87.517,17036.0
2015-08-14 10:40:00,103.94,104.0,103.79,103.79,18540.0,87.5507,87.6013,87.4244,87.4244,18540.0
2015-08-14 10:50:00,103.79,104.07,103.75,104.07,13490.0,87.4244,87.6602,87.3907,87.6602,13490.0
2015-08-14 11:00:00,104.06,104.16,103.89,103.94,18570.0,87.6518,87.736,87.5086,87.5507,18570.0
2015-08-14 11:10:00,103.92,103.99,103.79,103.94,13167.0,87.5339,87.5928,87.4244,87.5507,13167.0
2015-08-14 11:20:00,103.94,104.15,103.9,104.03,22799.0,87.5507,87.7276,87.517,87.6265,22799.0
2015-08-14 11:30:00,104.03,104.36,103.99,104.36,25877.0,87.6265,87.9045,87.5928,87.9045,25877.0
2015-08-14 11:40:00,104.34,104.43,104.24,104.24,18305.0,87.8877,87.9635,87.8034,87.8034,18305.0
2015-08-14 11:50:00,104.24,104.3,104.17,104.25,16968.0,87.8034,87.854,87.7445,87.8119,16968.0
2015-08-14 12:00:00,104.26,104.34,104.21,104.24,19850.0,87.8203,87.8877,87.7782,87.8034,19850.0
2015-08-14 12:10:00,104.25,104.35,104.2,104.29,14841.0,87.8119,87.8961,87.7697,87.8455,14841.0
2015-08-14 12:20:00,104.32,104.44,104.23,104.44,16285.0,87.8708,87.9719,87.795,87.9719,16285.0
2015-08-14 12:30:00,104.43,104.51,104.38,104.41,17751.0,87.9635,88.0309,87.9214,87.9466,17751.0
2015-08-14 12:40:00,104.4,104.48,104.34,104.4,14741.0,87.9382,88.0056,87.8877,87.9382,14741.0
2015-08-14 12:50:00,104.38,104.59,104.37,104.58,14528.0,87.9214,88.0982,87.9129,88.0898,14528.0
2015-08-14 13:00:00,104.53,104.6,104.47,104.57,10488.0,88.0477,88.1067,87.9972,88.0814,10488.0
2015-08-14 13:10:00,104.53,104.8,104.52,104.69,16964.0,88.0477,88.2751,88.0393,88.1825,16964.0
2015-08-14 13:20:00,104.7,104.71,104.54,104.59,24479.0,88.1909,88.1993,88.0561,88.0982,24479.0
2015-08-14 13:30:00,104.6,104.69,104.55,104.58,14402.0,88.1067,88.1825,88.0645,88.0898,14402.0
2015-08-14 13:40:00,104.55,104.75,104.5,104.5,9396.0,88.0645,88.233,88.0224,88.0224,9396.0
2015-08-14 13:50:00,104.5,104.67,104.5,104.56,12932.0,88.0224,88.1656,88.0224,88.073,12932.0
2015-08-14 14:00:00,104.55,104.63,104.39,104.48,15649.0,88.0645,88.1319,87.9298,88.0056,15649.0
2015-08-14 14:10:00,104.48,104.52,104.41,104.42,18101.0,88.0056,88.0393,87.9466,87.955,18101.0
2015-08-14 14:20:00,104.4,104.5,104.39,104.44,24820.0,87.9382,88.0224,87.9298,87.9719,24820.0
2015-08-14 14:30:00,104.43,104.6,104.4,104.58,24860.0,87.9635,88.1067,87.9382,88.0898,24860.0
2015-08-14 14:40:00,104.56,104.56,104.4,104.41,24259.0,88.073,88.073,87.9382,87.9466,24259.0
2015-08-14 14:50:00,104.4,104.52,104.39,104.48,32226.0,87.9382,88.0393,87.9298,88.0056,32226.0
2015-08-14 15:00:00,104.47,104.72,104.47,104.63,22934.0,87.9972,88.2077,87.9972,88.1319,22934.0
2015-08-14 15:10:00,104.61,104.68,104.56,104.57,26898.0,88.1151,88.174,88.073,88.0814,26898.0
2015-08-14 15:20:00,104.58,104.61,104.49,104.56,34705.0,88.0898,88.1151,88.014,88.073,34705.0
2015-08-14 15:30:00,104.56,104.61,104.46,104.54,44810.0,88.073,88.1151,87.9887,88.0561,44810.0
2015-08-14 15:40:00,104.54,104.67,104.49,104.63,58184.0,88.0561,88.1656,88.014,88.1319,58184.0
2015-08-14 15:50:00,104.63,104.71,104.54,104.7,169068.0,88.1319,88.1993,88.0561,88.1909,169068.0
2015-08-17 09:30:00,104.21,104.48,103.85,104.24,55450.0,87.7782,88.0056,87.4749,87.8034,55450.0
2015-08-17 09:40:00,104.23,104.37,103.85,103.97,16507.0,87.795,87.9129,87.4749,87.576,16507.0
2015-08-17 09:50:00,103.88,104.22,103.88,104.05,25746.0,87.5002,87.7866,87.5002,87.6434,25746.0
2015-08-17 10:00:00,104.03,104.31,104.0,104.3,16902.0,87.6265,87.8624,87.6013,87.854,16902.0
2015-08-17 10:10:00,104.31,104.92,104.31,104.92,20137.0,87.8624,88.3762,87.8624,88.3762,20137.0
2015-08-17 10:20:00,104.93,105.09,104.75,104.84,55748.0,88.3846,88.5194,88.233,88.3088,55748.0
2015-08-17 10:30:00,104.85,104.94,104.51,104.55,18600.0,88.3172,88.3931,88.0309,88.0645,18600.0
2015-08-17 10:40:00,104.54,104.74,104.47,104.74,19945.0,88.0561,88.2246,87.9972,88.2246,19945.0
2015-08-17 10:50:00,104.78,105.02,104.74,105.0,21862.0,88.2583,88.4604,88.2246,88.4436,21862.0
2015-08-17 11:00:00,105.04,105.07,104.9,105.06,19561.0,88.4773,88.5026,88.3594,88.4941,19561.0
2015-08-17 11:10:00,105.07,105.08,104.71,104.76,21747.0,88.5026,88.511,88.1993,88.2414,21747.0
2015-08-17 11:20:00,104.79,105.0,104.77,105.0,15950.0,88.2667,88.4436,88.2499,88.4436,15950.0
2015-08-17 11:30:00,105.02,105.02,104.81,104.83,34125.0,88.4604,88.4604,88.2836,88.3004,34125.0
2015-08-17 11:40:00,104.84,104.94,104.73,104.86,24665.0,88.3088,88.3931,88.2162,88.3257,24665.0
2015-08-17 11:50:00,104.86,104.87,104.64,104.71,18585.0,88.3257,88.3341,88.1404,88.1993,18585.0
2015-08-17 12:00:00,104.7,104.85,104.57,104.84,61453.0,88.1909,88.3172,88.0814,88.3088,61453.0
2015-08-17 12:10:00,104.84,104.86,104.72,104.72,21564.0,88.3088,88.3257,88.2077,88.2077,21564.0
2015-08-17 12:20:00,104.73,104.8,104.54,104.54,16556.0,88.2162,88.2751,88.0561,88.0561,16556.0
2015-08-17 12:30:00,104.54,104.63,104.52,104.63,67275.0,88.0561,88.1319,88.0393,88.1319,67275.0
2015-08-17 12:40:00,104.67,104.7,104.62,104.64,9514.0,88.1656,88.1909,88.1235,88.1404,9514.0
2015-08-17 12:50:00,104.65,104.65,104.55,104.61,24250.0,88.1488,88.1488,88.0645,88.1151,24250.0
2015-08-17 13:00:00,104.6,104.68,104.6,104.65,15601.0,88.1067,88.174,88.1067,88.1488,15601.0
2015-08-17 13:10:00,104.65,104.7,104.6,104.62,21306.0,88.1488,88.1909,88.1067,88.1235,21306.0
2015-08-17 13:20:00,104.62,104.66,104.59,104.61,19668.0,88.1235,88.1572,88.0982,88.1151,19668.0
2015-08-17 13:30:00,104.61,104.64,104.58,104.62,38899.0,88.1151,88.1404,88.0898,88.1235,38899.0
2015-08-17 13:40:00,104.61,104.66,104.59,104.61,22964.0,88.1151,88.1572,88.0982,88.1151,22964.0
2015-08-17 13:50:00,104.61,104.63,104.5,104.51,34843.0,88.1151,88.1319,88.0224,88.0309,34843.0
2015-08-17 14:00:00,104.52,104.59,104.5,104.56,31367.0,88.0393,88.0982,88.0224,88.073,31367.0
2015-08-17 14:10:00,104.57,104.69,104.57,104.67,12073.0,88.0814,88.1825,88.0814,88.1656,12073.0
2015-08-17 14:20:00,104.69,104.73,104.59,104.6,19810.0,88.1825,88.2162,88.0982,88.1067,19810.0
2015-08-17 14:30:00,104.61,104.72,104.61,104.71,13010.0,88.1151,88.2077,88.1151,88.1993,13010.0
2015-08-17 14:40:00,104.71,104.72,104.54,104.56,34922.0,88.1993,88.2077,88.0561,88.073,34922.0
2015-08-17 14:50:00,104.55,104.56,104.43,104.43,23854.0,88.0645,88.073,87.9635,87.9635,23854.0
2015-08-17 15:00:00,104.44,104.49,104.37,104.4,37166.0,87.9719,88.014,87.9129,87.9382,37166.0
2015-08-17 15:10:00,104.4,104.41,104.2,104.2,57279.0,87.9382,87.9466,87.7697,87.7697,57279.0
2015-08-17 15:20:00,104.2,104.22,104.08,104.19,51873.0,87.7697,87.7866,87.6687,87.7613,51873.0
2015-08-17 15:30:00,104.19,104.21,104.14,104.19,59669.0,87.7613,87.7782,87.7192,87.7613,59669.0
2015-08-17 15:40:00,104.19,104.21,104.1,104.15,55224.0,87.7613,87.7782,87.6855,87.7276,55224.0
2015-08-17 15:50:00,104.15,104.27,104.13,104.23,135871.0,87.7276,87.8287,87.7108,87.795,135871.0
2015-08-18 09:30:00,104.42,104.72,104.4,104.49,38389.0,87.955,88.2077,87.9382,88.014,38389.0
2015-08-18 09:40:00,104.58,104.72,104.46,104.69,48850.0,88.0898,88.2077,87.9887,88.1825,48850.0
2015-08-18 09:50:00,104.69,105.21,104.66,105.13,31025.0,88.1825,88.6205,88.1572,88.5531,31025.0
2015-08-18 10:00:00,105.13,105.41,105.03,105.41,31724.0,88.5531,88.7889,88.4689,88.7889,31724.0
2015-08-18 10:10:00,105.38,105.64,105.32,105.64,31538.0,88.7637,88.9827,88.7131,88.9827,31538.0
2015-08-18 10:20:00,105.65,105.71,105.44,105.44,84733.0,88.9911,89.0416,88.8142,88.8142,84733.0
2015-08-18 10:30:00,105.4,105.55,105.39,105.52,41876.0,88.7805,88.9069,88.7721,88.8816,41876.0
2015-08-18 10:40:00,105.55,105.57,105.37,105.51,37626.0,88.9069,88.9237,88.7553,88.8732,37626.0
2015-08-18 10:50:00,105.48,105.57,105.43,105.52,44031.0,88.8479,88.9237,88.8058,88.8816,44031.0
2015-08-18 11:00:00,105.52,105.54,105.08,105.12,26007.0,88.8816,88.8984,88.511,88.5447,26007.0
2015-08-18 11:10:00,105.09,105.14,105.01,105.12,28961.0,88.5194,88.5615,88.452,88.5447,28961.0
2015-08-18 11:20:00,105.14,105.15,104.95,104.95,24279.0,88.5615,88.5699,88.4015,88.4015,24279.0
2015-08-18 11:30:00,104.94,105.04,104.85,104.85,15600.0,88.3931,88.4773,88.3172,88.3172,15600.0
2015-08-18 11:40:00,104.85,104.99,104.84,104.91,15531.0,88.3172,88.4352,88.3088,88.3678,15531.0
2015-08-18 11:50:00,104.91,105.05,104.88,105.04,14299.0,88.3678,88.4857,88.3425,88.4773,14299.0
2015-08-18 12:00:00,105.03,105.08,104.97,104.99,12508.0,88.4689,88.511,88.4183,88.4352,12508.0
2015-08-18 12:10:00,104.98,104.99,104.83,104.88,12279.0,88.4267,88.4352,88.3004,88.3425,12279.0
2015-08-18 12:20:00,104.88,105.06,104.85,105.05,20762.0,88.3425,88.4941,88.3172,88.4857,20762.0
2015-08-18 12:30:00,105.06,105.19,105.05,105.17,16044.0,88.4941,88.6036,88.4857,88.5868,16044.0
2015-08-18 12:40:00,105.17,105.18,105.06,105.09,11129.0,88.5868,88.5952,88.4941,88.5194,11129.0
2015-08-18 12:50:00,105.11,105.18,104.85,104.88,19024.0,88.5362,88.5952,88.3172,88.3425,19024.0
2015-08-18 13:00:00,104.88,104.94,104.81,104.89,14035.0,88.3425,88.3931,88.2836,88.3509,14035.0
2015-08-18 13:10:00,104.88,104.96,104.86,104.88,18931.0,88.3425,88.4099,88.3257,88.3425,18931.0
2015-08-18 13:20:00,104.88,104.9,104.77,104.8,21047.0,88.3425,88.3594,88.2499,88.2751,21047.0
2015-08-18 13:30:00,104.81,104.85,104.71,104.78,23100.0,88.2836,88.3172,88.1993,88.2583,23100.0
2015-08-18 13:40:00,104.78,104.87,104.71,104.72,22219.0,88.2583,88.3341,88.1993,88.2077,22219.0
2015-08-18 13:50:00,104.7,104.73,104.65,104.73,33108.0,88.1909,88.2162,88.1488,88.2162,33108.0
2015-08-18 14:00:00,104.72,104.85,104.67,104.81,24862.0,88.2077,88.3172,88.1656,88.2836,24862.0
2015-08-18 14:10:00,104.81,104.92,104.81,104.85,27585.0,88.2836,88.3762,88.2836,88.3172,27585.0
2015-08-18 14:20:00,104.87,104.87,104.73,104.74,26788.0,88.3341,88.3341,88.2162,88.2246,26788.0
2015-08-18 14:30:00,104.76,104.77,104.54,104.58,39952.0,88.2414,88.2499,88.0561,88.0898,39952.0
2015-08-18 14:40:00,104.58,104.65,104.53,104.65,30532.0,88.0898,88.1488,88.0477,88.1488,30532.0
2015-08-18 14:50:00,104.65,104.71,104.56,104.69,37903.0,88.1488,88.1993,88.073,88.1825,37903.0
2015-08-18 15:00:00,104.69,104.72,104.58,104.59,31026.0,88.1825,88.2077,88.0898,88.0982,31026.0
2015-08-18 15:10:00,104.58,104.59,104.42,104.53,106058.0,88.0898,88.0982,87.955,88.0477,106058.0
2015-08-18 15:20:00,104.56,104.57,104.47,104.52,45677.0,88.073,88.0814,87.9972,88.0393,45677.0
2015-08-18 15:30:00,104.53,104.53,104.41,104.5,47761.0,88.0477,88.0477,87.9466,88.0224,47761.0
2015-08-18 15:40:00,104.49,104.5,104.36,104.43,79163.0,88.014,88.0224,87.9045,87.9635,79163.0
2015-08-18 15:50:00,104.43,104.67,104.39,104.53,166390.0,87.9635,88.1656,87.9298,88.0477,166390.0
2015-08-19 09:30:00,103.78,104.09,103.26,103.26,24192.0,87.416,87.6771,86.978,86.978,24192.0
2015-08-19 09:40:00,103.26,103.55,103.14,103.17,27332.0,86.978,87.2222,86.8769,86.9021,27332.0
2015-08-19 09:50:00,103.12,103.34,102.88,103.0,80618.0,86.86,87.0453,86.6579,86.759,80618.0
2015-08-19 10:00:00,102.94,103.41,102.94,103.39,43849.0,86.7084,87.1043,86.7084,87.0875,43849.0
2015-08-19 10:10:00,103.44,103.6,103.38,103.41,34136.0,87.1296,87.2643,87.079,87.1043,34136.0
2015-08-19 10:20:00,103.38,103.38,103.05,103.06,57420.0,87.079,87.079,86.8011,86.8095,57420.0
2015-08-19 10:30:00,103.06,103.08,102.67,102.67,71688.0,86.8095,86.8263,86.481,86.481,71688.0
2015-08-19 10:40:00,102.68,102.76,102.41,102.65,57593.0,86.4894,86.5568,86.262,86.4641,57593.0
2015-08-19 10:50:00,102.66,102.76,102.5,102.63,46071.0,86.4726,86.5568,86.3378,86.4473,46071.0
2015-08-19 11:00:00,102.61,102.86,102.61,102.74,38236.0,86.4304,86.641,86.4304,86.5399,38236.0
2015-08-19 11:10:00,102.72,102.74,102.54,102.59,29723.0,86.5231,86.5399,86.3715,86.4136,29723.0
2015-08-19 11:20:00,102.61,102.66,102.49,102.5,50308.0,86.4304,86.4726,86.3294,86.3378,50308.0
2015-08-19 11:30:00,102.48,102.6,102.37,102.6,41888.0,86.3209,86.422,86.2283,86.422,41888.0
2015-08-19 11:40:00,102.61,102.62,102.24,102.26,40140.0,86.4304,86.4389,86.1188,86.1356,40140.0
2015-08-19 11:50:00,102.26,102.47,102.23,102.43,38825.0,86.1356,86.3125,86.1104,86.2788,38825.0
2015-08-19 12:00:00,102.44,102.51,102.39,102.5,39074.0,86.2873,86.3462,86.2451,86.3378,39074.0
2015-08-19 12:10:00,102.54,102.57,102.21,102.22,28453.0,86.3715,86.3968,86.0935,86.1019,28453.0
2015-08-19 12:20:00,102.21,102.33,102.15,102.27,27286.0,86.0935,86.1946,86.043,86.1441,27286.0
2015-08-19 12:30:00,102.27,102.5,102.22,102.48,34827.0,86.1441,86.3378,86.1019,86.3209,34827.0
2015-08-19 12:40:00,102.48,102.53,102.33,102.36,37805.0,86.3209,86.3631,86.1946,86.2199,37805.0
2015-08-19 12:50:00,102.36,102.56,102.32,102.56,58579.0,86.2199,86.3883,86.1862,86.3883,58579.0
2015-08-19 13:00:00,102.53,102.61,102.41,102.47,44671.0,86.3631,86.4304,86.262,86.3125,44671.0
2015-08-19 13:10:00,102.46,102.59,102.4,102.43,45995.0,86.3041,86.4136,86.2536,86.2788,45995.0
2015-08-19 13:20:00,102.43,102.65,102.42,102.47,29980.0,86.2788,86.4641,86.2704,86.3125,29980.0
2015-08-19 13:30:00,102.45,102.53,102.29,102.45,33164.0,86.2957,86.3631,86.1609,86.2957,33164.0
2015-08-19 13:40:00,102.47,103.04,102.47,102.86,46707.0,86.3125,86.7926,86.3125,86.641,46707.0
2015-08-19 13:50:00,102.8,102.84,102.6,102.7,51432.0,86.5905,86.6242,86.422,86.5063,51432.0
2015-08-19 14:00:00,102.7,103.25,102.7,103.12,41555.0,86.5063,86.9695,86.5063,86.86,41555.0
2015-08-19 14:10:00,103.09,103.55,103.08,103.2,44370.0,86.8348,87.2222,86.8263,86.9274,44370.0
2015-08-19 14:20:00,103.23,103.27,102.84,102.92,59374.0,86.9527,86.9864,86.6242,86.6916,59374.0
2015-08-19 14:30:00,102.89,102.92,102.73,102.79,52112.0,86.6663,86.6916,86.5315,86.5821,52112.0
2015-08-19 14:40:00,102.79,102.9,102.68,102.79,34833.0,86.5821,86.6747,86.4894,86.5821,34833.0
2015-08-19 14:50:00,102.78,102.78,102.3,102.38,51843.0,86.5736,86.5736,86.1693,86.2367,51843.0
2015-08-19 15:00:00,102.37,102.61,102.2,102.55,42822.0,86.2283,86.4304,86.0851,86.3799,42822.0
2015-08-19 15:10:00,102.55,102.57,102.34,102.44,51190.0,86.3799,86.3968,86.203,86.2873,51190.0
2015-08-19 15:20:00,102.45,102.74,102.4,102.7,81988.0,86.2957,86.5399,86.2536,86.5063,81988.0
2015-08-19 15:30:00,102.72,102.82,102.46,102.51,54306.0,86.5231,86.6073,86.3041,86.3462,54306.0
2015-08-19 15:40:00,102.48,102.79,102.44,102.7,54539.0,86.3209,86.5821,86.2873,86.5063,54539.0
2015-08-19 15:50:00,102.7,102.84,102.5,102.52,114134.0,86.5063,86.6242,86.3378,86.3546,114134.0
2015-08-20 09:30:00,101.91,102.4,101.65,101.86,31982.0,85.8408,86.2536,85.6218,85.7987,31982.0
2015-08-20 09:40:00,101.92,102.18,101.46,101.78,22551.0,85.8492,86.0682,85.4618,85.7313,22551.0
2015-08-20 09:50:00,101.73,101.97,101.47,101.56,39792.0,85.6892,85.8914,85.4702,85.546,39792.0
2015-08-20 10:00:00,101.64,101.71,101.42,101.53,52864.0,85.6134,85.6724,85.4281,85.5207,52864.0
2015-08-20 10:10:00,101.54,101.55,101.07,101.08,62034.0,85.5292,85.5376,85.1333,85.1417,62034.0
2015-08-20 10:20:00,101.1,101.12,100.82,100.91,38216.0,85.1585,85.1754,84.9227,84.9985,38216.0
2015-08-20 10:30:00,100.92,101.21,100.8,101.14,26586.0,85.0069,85.2512,84.9058,85.1922,26586.0
2015-08-20 10:40:00,101.12,101.21,100.9,101.17,37956.0,85.1754,85.2512,84.9901,85.2175,37956.0
2015-08-20 10:50:00,101.2,101.48,101.16,101.2,42682.0,85.2428,85.4786,85.2091,85.2428,42682.0
2015-08-20 11:00:00,101.18,101.24,100.96,100.99,22872.0,85.2259,85.2765,85.0406,85.0659,22872.0
2015-08-20 11:10:00,100.98,101.0,100.81,100.92,21205.0,85.0575,85.0743,84.9143,85.0069,21205.0
2015-08-20 11:20:00,100.91,101.15,100.89,101.06,33495.0,84.9985,85.2007,84.9817,85.1249,33495.0
2015-08-20 11:30:00,101.05,101.18,101.04,101.08,18115.0,85.1164,85.2259,85.108,85.1417,18115.0
2015-08-20 11:40:00,101.07,101.13,101.0,101.04,21942.0,85.1333,85.1838,85.0743,85.108,21942.0
2015-08-20 11:50:00,101.01,101.18,100.85,101.15,40971.0,85.0827,85.2259,84.948,85.2007,40971.0
2015-08-20 12:00:00,101.17,101.17,100.92,101.15,12950.0,85.2175,85.2175,85.0069,85.2007,12950.0
2015-08-20 12:10:00,101.18,101.18,100.89,101.04,18909.0,85.2259,85.2259,84.9817,85.108,18909.0
2015-08-20 12:20:00,101.03,101.05,100.73,100.87,27571.0,85.0996,85.1164,84.8469,84.9648,27571.0
2015-08-20 12:30:00,100.84,100.92,100.69,100.71,41386.0,84.9395,85.0069,84.8132,84.83,41386.0
2015-08-20 12:40:00,100.71,100.71,100.36,100.56,40379.0,84.83,84.83,84.5352,84.7037,40379.0
2015-08-20 12:50:00,100.56,100.58,100.18,100.41,43779.0,84.7037,84.7205,84.3836,84.5773,43779.0
2015-08-20 13:00:00,100.39,100.5,100.34,100.44,28486.0,84.5605,84.6532,84.5184,84.6026,28486.0
2015-08-20 13:10:00,100.44,100.68,100.33,100.68,28331.0,84.6026,84.8048,84.51,84.8048,28331.0
2015-08-20 13:20:00,100.7,100.85,100.63,100.79,32729.0,84.8216,84.948,84.7627,84.8974,32729.0
2015-08-20 13:30:00,100.79,100.9,100.71,100.74,18315.0,84.8974,84.9901,84.83,84.8553,18315.0
2015-08-20 13:40:00,100.72,100.77,100.6,100.73,24447.0,84.8385,84.8806,84.7374,84.8469,24447.0
2015-08-20 13:50:00,100.75,100.83,100.68,100.82,26442.0,84.8637,84.9311,84.8048,84.9227,26442.0
2015-08-20 14:00:00,100.82,100.82,100.56,100.57,28627.0,84.9227,84.9227,84.7037,84.7121,28627.0
2015-08-20 14:10:00,100.58,100.65,100.45,100.54,42233.0,84.7205,84.7795,84.611,84.6868,42233.0
2015-08-20 14:20:00,100.55,100.69,100.45,100.45,25724.0,84.6953,84.8132,84.611,84.611,25724.0
2015-08-20 14:30:00,100.45,100.49,100.32,100.45,31599.0,84.611,84.6447,84.5015,84.611,31599.0
2015-08-20 14:40:00,100.44,100.47,100.01,100.05,70920.0,84.6026,84.6279,84.2404,84.2741,70920.0
2015-08-20 14:50:00,100.02,100.31,99.99,100.2,70274.0,84.2488,84.4931,84.2236,84.4005,70274.0
2015-08-20 15:00:00,100.21,100.34,100.12,100.34,46885.0,84.4089,84.5184,84.3331,84.5184,46885.0
2015-08-20 15:10:00,100.34,100.39,100.2,100.27,49819.0,84.5184,84.5605,84.4005,84.4594,49819.0
2015-08-20 15:20:00,100.26,100.46,100.25,100.44,53785.0,84.451,84.6195,84.4426,84.6026,53785.0
2015-08-20 15:30:00,100.45,100.54,100.21,100.25,81594.0,84.611,84.6868,84.4089,84.4426,81594.0
2015-08-20 15:40:00,100.23,100.34,100.1,100.14,95204.0,84.4257,84.5184,84.3162,84.3499,95204.0
2015-08-20 15:50:00,100.14,100.14,99.91,99.91,199125.0,84.3499,84.3499,84.1562,84.1562,199125.0
2015-08-21 09:30:00,98.56,99.31,97.73,98.77,164221.0,83.0191,83.6508,82.3199,83.1959,164221.0
2015-08-21 09:40:00,98.73,98.73,98.3,98.49,23016.0,83.1622,83.1622,82.8,82.9601,23016.0
2015-08-21 09:50:00,98.48,98.67,98.25,98.59,34847.0,82.9517,83.1117,82.7579,83.0443,34847.0
2015-08-21 10:00:00,98.64,99.18,98.58,99.03,79418.0,83.0864,83.5413,83.0359,83.4149,79418.0
2015-08-21 10:10:00,99.0,99.11,98.9,99.08,41077.0,83.3897,83.4823,83.3054,83.4571,41077.0
2015-08-21 10:20:00,99.04,99.19,99.04,99.05,22409.0,83.4234,83.5497,83.4234,83.4318,22409.0
2015-08-21 10:30:00,99.02,99.07,98.54,98.59,23767.0,83.4065,83.4486,83.0022,83.0443,23767.0
2015-08-21 10:40:00,98.59,98.74,98.39,98.42,37591.0,83.0443,83.1707,82.8759,82.9011,37591.0
2015-08-21 10:50:00,98.42,98.51,98.2,98.34,37621.0,82.9011,82.9769,82.7158,82.8337,37621.0
2015-08-21 11:00:00,98.36,98.36,98.18,98.25,26559.0,82.8506,82.8506,82.699,82.7579,26559.0
2015-08-21 11:10:00,98.21,98.27,97.96,98.2,31092.0,82.7242,82.7748,82.5137,82.7158,31092.0
2015-08-21 11:20:00,98.22,98.25,97.96,98.22,24302.0,82.7327,82.7579,82.5137,82.7327,24302.0
2015-08-21 11:30:00,98.17,98.36,98.01,98.06,28362.0,82.6905,82.8506,82.5558,82.5979,28362.0
2015-08-21 11:40:00,98.06,98.38,98.02,98.38,23642.0,82.5979,82.8674,82.5642,82.8674,23642.0
2015-08-21 11:50:00,98.38,98.71,98.35,98.69,42412.0,82.8674,83.1454,82.8422,83.1286,42412.0
2015-08-21 12:00:00,98.66,98.95,98.52,98.9,24156.0,83.1033,83.3476,82.9854,83.3054,24156.0
2015-08-21 12:10:00,98.88,98.98,98.72,98.9,44439.0,83.2886,83.3728,83.1538,83.3054,44439.0
2015-08-21 12:20:00,98.91,98.91,98.77,98.84,53292.0,83.3139,83.3139,83.1959,83.2549,53292.0
2015-08-21 12:30:00,98.84,98.97,98.64,98.66,25936.0,83.2549,83.3644,83.0864,83.1033,25936.0
2015-08-21 12:40:00,98.61,98.61,98.36,98.5,20360.0,83.0612,83.0612,82.8506,82.9685,20360.0
2015-08-21 12:50:00,98.51,98.51,98.09,98.09,34627.0,82.9769,82.9769,82.6232,82.6232,34627.0
2015-08-21 13:00:00,98.04,98.25,97.95,98.03,35217.0,82.581,82.7579,82.5052,82.5726,35217.0
2015-08-21 13:10:00,98.01,98.1,97.88,97.9,34948.0,82.5558,82.6316,82.4463,82.4631,34948.0
2015-08-21 13:20:00,97.89,98.26,97.89,98.24,55544.0,82.4547,82.7664,82.4547,82.7495,55544.0
2015-08-21 13:30:00,98.25,98.4,98.02,98.32,38425.0,82.7579,82.8843,82.5642,82.8169,38425.0
2015-08-21 13:40:00,98.29,98.34,98.06,98.06,32036.0,82.7916,82.8337,82.5979,82.5979,32036.0
2015-08-21 13:50:00,98.04,98.32,97.9,98.29,34146.0,82.581,82.8169,82.4631,82.7916,34146.0
2015-08-21 14:00:00,98.33,98.57,98.28,98.54,33636.0,82.8253,83.0275,82.7832,83.0022,33636.0
2015-08-21 14:10:00,98.54,98.65,98.39,98.52,44813.0,83.0022,83.0949,82.8759,82.9854,44813.0
2015-08-21 14:20:00,98.55,98.58,98.43,98.5,40326.0,83.0106,83.0359,82.9096,82.9685,40326.0
2015-08-21 14:30:00,98.51,98.54,98.09,98.12,33745.0,82.9769,83.0022,82.6232,82.6484,33745.0
2015-08-21 14:40:00,98.14,98.15,97.69,97.69,46650.0,82.6653,82.6737,82.2862,82.2862,46650.0
2015-08-21 14:50:00,97.68,97.89,97.57,97.78,43184.0,82.2778,82.4547,82.1852,82.362,43184.0
2015-08-21 15:00:00,97.77,97.87,97.51,97.53,38533.0,82.3536,82.4379,82.1346,82.1515,38533.0
2015-08-21 15:10:00,97.52,97.53,97.12,97.48,66658.0,82.143,82.1515,81.8061,82.1093,66658.0
2015-08-21 15:20:00,97.5,97.68,97.46,97.53,56369.0,82.1262,82.2778,82.0925,82.1515,56369.0
2015-08-21 15:30:00,97.53,97.55,97.15,97.38,77366.0,82.1515,82.1683,81.8314,82.0251,77366.0
2015-08-21 15:40:00,97.36,97.75,97.35,97.55,157796.0,82.0083,82.3368,81.9998,82.1683,157796.0
2015-08-21 15:50:00,97.57,97.62,97.18,97.24,288679.0,82.1852,82.2273,81.8567,81.9072,288679.0
2015-08-24 09:30:00,92.03,92.41,91.0,91.08,98010.0,77.5187,77.8388,76.6511,76.7185,98010.0
2015-08-24 09:40:00,91.13,93.24,91.02,91.98,176823.0,76.7606,78.5379,76.668,77.4766,176823.0
2015-08-24 09:50:00,91.98,93.04,91.47,92.99,71800.0,77.4766,78.3694,77.047,78.3273,71800.0
2015-08-24 10:00:00,92.98,93.66,92.41,93.52,128786.0,78.3189,78.8917,77.8388,78.7738,128786.0
2015-08-24 10:10:00,93.49,94.67,93.43,94.16,103285.0,78.7485,79.7424,78.698,79.3128,103285.0
2015-08-24 10:20:00,94.22,95.15,94.18,94.28,52226.0,79.3634,80.1467,79.3297,79.4139,52226.0
2015-08-24 10:30:00,94.27,94.9,93.5,94.65,63290.0,79.4055,79.9362,78.7569,79.7256,63290.0
2015-08-24 10:40:00,94.59,95.01,94.14,94.99,40152.0,79.675,80.0288,79.296,80.012,40152.0
2015-08-24 10:50:00,94.99,95.12,94.52,94.79,37107.0,80.012,80.1215,79.6161,79.8435,37107.0
2015-08-24 11:00:00,94.83,94.93,94.35,94.51,39511.0,79.8772,79.9614,79.4729,79.6077,39511.0
2015-08-24 11:10:00,94.55,94.67,94.24,94.34,53667.0,79.6413,79.7424,79.3802,79.4645,53667.0
2015-08-24 11:20:00,94.34,94.38,94.05,94.16,39470.0,79.4645,79.4982,79.2202,79.3128,39470.0
2015-08-24 11:30:00,94.09,94.5,94.05,94.44,103934.0,79.2539,79.5992,79.2202,79.5487,103934.0
2015-08-24 11:40:00,94.39,95.09,94.22,95.09,44183.0,79.5066,80.0962,79.3634,80.0962,44183.0
2015-08-24 11:50:00,95.12,95.77,95.09,95.73,100141.0,80.1215,80.669,80.0962,80.6353,100141.0
2015-08-24 12:00:00,95.64,95.69,94.94,95.34,66422.0,80.5595,80.6016,79.9699,80.3068,66422.0
2015-08-24 12:10:00,95.31,95.61,95.15,95.56,42804.0,80.2815,80.5342,80.1467,80.4921,42804.0
2015-08-24 12:20:00,95.61,95.87,95.5,95.68,62504.0,80.5342,80.7532,80.4416,80.5932,62504.0
2015-08-24 12:30:00,95.66,95.95,95.41,95.68,40068.0,80.5763,80.8206,80.3657,80.5932,40068.0
2015-08-24 12:40:00,95.67,95.91,95.13,95.33,36055.0,80.5847,80.7869,80.1299,80.2984,36055.0
2015-08-24 12:50:00,95.36,95.72,95.27,95.5,34320.0,80.3236,80.6269,80.2478,80.4416,34320.0
2015-08-24 13:00:00,95.59,95.73,95.46,95.58,84187.0,80.5174,80.6353,80.4079,80.5089,84187.0
2015-08-24 13:10:00,95.58,95.67,95.3,95.45,117074.0,80.5089,80.5847,80.2731,80.3994,117074.0
2015-08-24 13:20:00,95.38,95.45,94.42,94.67,48077.0,80.3405,80.3994,79.5318,79.7424,48077.0
2015-08-24 13:30:00,94.67,94.68,93.95,93.99,36503.0,79.7424,79.7509,79.136,79.1696,36503.0
2015-08-24 13:40:00,94.0,94.4,93.92,94.16,109986.0,79.1781,79.515,79.1107,79.3128,109986.0
2015-08-24 13:50:00,94.19,94.24,93.53,93.53,96659.0,79.3381,79.3802,78.7822,78.7822,96659.0
2015-08-24 14:00:00,93.59,93.82,93.37,93.41,31965.0,78.8327,79.0265,78.6474,78.6811,31965.0
2015-08-24 14:10:00,93.47,93.75,93.0,93.7,94723.0,78.7316,78.9675,78.3358,78.9254,94723.0
2015-08-24 14:20:00,93.72,93.82,93.49,93.58,34453.0,78.9422,79.0265,78.7485,78.8243,34453.0
2015-08-24 14:30:00,93.61,94.02,93.47,93.77,22494.0,78.8496,79.1949,78.7316,78.9843,22494.0
2015-08-24 14:40:00,93.76,93.83,93.08,93.23,67332.0,78.9759,79.0349,78.4031,78.5295,67332.0
2015-08-24 14:50:00,93.27,93.3,92.32,92.47,88503.0,78.5632,78.5884,77.763,77.8893,88503.0
2015-08-24 15:00:00,92.46,92.96,91.99,92.96,88608.0,77.8809,78.3021,77.485,78.3021,88608.0
2015-08-24 15:10:00,92.95,92.96,92.02,92.09,66623.0,78.2936,78.3021,77.5103,77.5692,66623.0
2015-08-24 15:20:00,92.11,92.21,91.64,91.76,83768.0,77.5861,77.6703,77.1902,77.2913,83768.0
2015-08-24 15:30:00,91.77,93.17,91.56,93.05,126719.0,77.2997,78.4789,77.1228,78.3779,126719.0
2015-08-24 15:40:00,93.08,94.05,92.66,92.96,119912.0,78.4031,79.2202,78.0494,78.3021,119912.0
2015-08-24 15:50:00,92.95,93.52,92.18,92.3,210924.0,78.2936,78.7738,77.6451,77.7461,210924.0
2015-08-25 09:30:00,94.87,94.87,93.65,94.57,198905.0,79.9109,79.9109,78.8833,79.6582,198905.0
2015-08-25 09:40:00,94.41,94.71,94.1,94.28,100452.0,79.5234,79.7761,79.2623,79.4139,100452.0
2015-08-25 09:50:00,94.34,94.8,94.31,94.57,111603.0,79.4645,79.8519,79.4392,79.6582,111603.0
2015-08-25 10:00:00,94.52,94.52,94.1,94.43,84349.0,79.6161,79.6161,79.2623,79.5403,84349.0
2015-08-25 10:10:00,94.39,94.84,94.16,94.54,58952.0,79.5066,79.8856,79.3128,79.6329,58952.0
2015-08-25 10:20:00,94.55,94.55,94.0,94.09,75507.0,79.6413,79.6413,79.1781,79.2539,75507.0
2015-08-25 10:30:00,94.12,94.13,93.89,94.07,57375.0,79.2792,79.2876,79.0854,79.237,57375.0
2015-08-25 10:40:00,94.07,94.2,93.76,93.96,44902.0,79.237,79.3465,78.9759,79.1444,44902.0
2015-08-25 10:50:00,93.99,94.12,93.82,94.09,42644.0,79.1696,79.2792,79.0265,79.2539,42644.0
2015-08-25 11:00:00,94.1,94.34,93.94,94.34,120037.0,79.2623,79.4645,79.1275,79.4645,120037.0
2015-08-25 11:10:00,94.33,94.47,94.28,94.36,193347.0,79.456,79.574,79.4139,79.4813,193347.0
2015-08-25 11:20:00,94.38,94.69,94.35,94.35,68270.0,79.4982,79.7593,79.4729,79.4729,68270.0
2015-08-25 11:30:00,94.35,94.49,94.14,94.31,100969.0,79.4729,79.5908,79.296,79.4392,100969.0
2015-08-25 11:40:00,94.3,94.69,94.24,94.61,23924.0,79.4308,79.7593,79.3802,79.6919,23924.0
2015-08-25 11:50:00,94.6,94.67,94.37,94.43,22222.0,79.6835,79.7424,79.4897,79.5403,22222.0
2015-08-25 12:00:00,94.45,94.54,94.32,94.45,16086.0,79.5571,79.6329,79.4476,79.5571,16086.0
2015-08-25 12:10:00,94.48,94.51,94.12,94.33,47026.0,79.5824,79.6077,79.2792,79.456,47026.0
2015-08-25 12:20:00,94.32,94.5,94.23,94.42,28452.0,79.4476,79.5992,79.3718,79.5318,28452.0
2015-08-25 12:30:00,94.38,94.51,94.29,94.35,27341.0,79.4982,79.6077,79.4223,79.4729,27341.0
2015-08-25 12:40:00,94.31,94.48,94.21,94.29,23578.0,79.4392,79.5824,79.355,79.4223,23578.0
2015-08-25 12:50:00,94.29,94.34,94.03,94.05,15550.0,79.4223,79.4645,79.2033,79.2202,15550.0
2015-08-25 13:00:00,94.02,94.13,93.92,93.96,14314.0,79.1949,79.2876,79.1107,79.1444,14314.0
2015-08-25 13:10:00,93.98,93.98,93.65,93.66,18096.0,79.1612,79.1612,78.8833,78.8917,18096.0
2015-08-25 13:20:00,93.66,93.8,93.33,93.41,81096.0,78.8917,79.0096,78.6137,78.6811,81096.0
2015-08-25 13:30:00,93.4,93.69,93.34,93.58,25090.0,78.6727,78.917,78.6221,78.8243,25090.0
2015-08-25 13:40:00,93.55,93.58,93.2,93.43,28467.0,78.799,78.8243,78.5042,78.698,28467.0
2015-08-25 13:50:00,93.41,93.8,93.36,93.67,32339.0,78.6811,79.0096,78.639,78.9001,32339.0
2015-08-25 14:00:00,93.65,93.81,93.45,93.45,22124.0,78.8833,79.018,78.7148,78.7148,22124.0
2015-08-25 14:10:00,93.43,93.61,93.35,93.61,20392.0,78.698,78.8496,78.6306,78.8496,20392.0
2015-08-25 14:20:00,93.59,93.78,93.39,93.52,20668.0,78.8327,78.9928,78.6643,78.7738,20668.0
2015-08-25 14:30:00,93.53,93.72,93.4,93.46,32687.0,78.7822,78.9422,78.6727,78.7232,32687.0
2015-08-25 14:40:00,93.48,93.81,93.44,93.81,25547.0,78.7401,79.018,78.7064,79.018,25547.0
2015-08-25 14:50:00,93.84,93.97,93.82,93.83,16699.0,79.0433,79.1528,79.0265,79.0349,16699.0
2015-08-25 15:00:00,93.81,93.9,93.55,93.62,34957.0,79.018,79.0938,78.799,78.858,34957.0
2015-08-25 15:10:00,93.58,93.59,93.13,93.15,31950.0,78.8243,78.8327,78.4453,78.4621,31950.0
2015-08-25 15:20:00,93.16,93.16,92.59,92.8,60312.0,78.4705,78.4705,77.9904,78.1673,60312.0
2015-08-25 15:30:00,92.72,92.87,91.92,92.03,77284.0,78.0999,78.2263,77.426,77.5187,77284.0
2015-08-25 15:40:00,91.96,92.29,91.3,91.52,106190.0,77.4597,77.7377,76.9038,77.0891,106190.0
2015-08-25 15:50:00,91.53,92.25,91.02,91.08,216043.0,77.0975,77.704,76.668,76.7185,216043.0
2015-08-26 09:30:00,92.68,93.01,92.02,92.42,190975.0,78.0662,78.3442,77.5103,77.8472,190975.0
2015-08-26 09:40:00,92.31,92.33,91.64,91.94,179576.0,77.7546,77.7714,77.1902,77.4429,179576.0
2015-08-26 09:50:00,91.94,91.97,91.5,91.96,94401.0,77.4429,77.4682,77.0723,77.4597,94401.0
2015-08-26 10:00:00,91.96,92.31,91.7,92.06,41304.0,77.4597,77.7546,77.2407,77.544,41304.0
2015-08-26 10:10:00,92.09,92.22,91.0,91.26,74178.0,77.5692,77.6787,76.6511,76.8701,74178.0
2015-08-26 10:20:00,91.23,92.09,91.11,91.95,64829.0,76.8448,77.5692,76.7438,77.4513,64829.0
2015-08-26 10:30:00,92.02,92.47,91.86,92.18,100615.0,77.5103,77.8893,77.3755,77.6451,100615.0
2015-08-26 10:40:00,92.24,92.24,91.75,92.08,93014.0,77.6956,77.6956,77.2829,77.5608,93014.0
2015-08-26 10:50:00,92.16,92.64,91.98,92.09,427498.0,77.6282,78.0325,77.4766,77.5692,427498.0
2015-08-26 11:00:00,92.1,92.35,91.99,92.02,40315.0,77.5777,77.7882,77.485,77.5103,40315.0
2015-08-26 11:10:00,92.0,92.22,91.92,92.17,35317.0,77.4934,77.6787,77.426,77.6366,35317.0
2015-08-26 11:20:00,92.12,92.35,91.9,92.01,24871.0,77.5945,77.7882,77.4092,77.5019,24871.0
2015-08-26 11:30:00,91.99,92.13,91.79,91.83,86953.0,77.485,77.6029,77.3165,77.3502,86953.0
2015-08-26 11:40:00,91.83,92.24,91.83,92.17,30404.0,77.3502,77.6956,77.3502,77.6366,30404.0
2015-08-26 11:50:00,92.17,92.38,92.11,92.22,30114.0,77.6366,77.8135,77.5861,77.6787,30114.0
2015-08-26 12:00:00,92.15,92.17,91.83,92.0,14968.0,77.6198,77.6366,77.3502,77.4934,14968.0
2015-08-26 12:10:00,92.04,92.18,91.85,92.08,15822.0,77.5271,77.6451,77.3671,77.5608,15822.0
2015-08-26 12:20:00,92.13,92.15,91.87,92.0,29810.0,77.6029,77.6198,77.3839,77.4934,29810.0
2015-08-26 12:30:00,91.98,92.04,91.84,91.88,47685.0,77.4766,77.5271,77.3587,77.3924,47685.0
2015-08-26 12:40:00,91.9,91.91,91.58,91.83,134734.0,77.4092,77.4176,77.1397,77.3502,134734.0
2015-08-26 12:50:00,91.79,92.06,91.71,92.01,18063.0,77.3165,77.544,77.2492,77.5019,18063.0
2015-08-26 13:00:00,92.03,92.24,91.7,91.76,18491.0,77.5187,77.6956,77.2407,77.2913,18491.0
2015-08-26 13:10:00,91.77,92.0,91.7,91.86,17123.0,77.2997,77.4934,77.2407,77.3755,17123.0
2015-08-26 13:20:00,91.9,92.21,91.9,92.21,235642.0,77.4092,77.6703,77.4092,77.6703,235642.0
2015-08-26 13:30:00,92.18,92.3,91.95,92.27,83995.0,77.6451,77.7461,77.4513,77.7209,83995.0
2015-08-26 13:40:00,92.28,92.33,91.86,91.98,53929.0,77.7293,77.7714,77.3755,77.4766,53929.0
2015-08-26 13:50:00,91.97,92.19,91.94,92.13,70867.0,77.4682,77.6535,77.4429,77.6029,70867.0
2015-08-26 14:00:00,92.14,92.15,91.94,92.05,103746.0,77.6114,77.6198,77.4429,77.5355,103746.0
2015-08-26 14:10:00,92.11,92.11,91.74,91.79,74562.0,77.5861,77.5861,77.2744,77.3165,74562.0
2015-08-26 14:20:00,91.8,91.92,91.74,91.79,20425.0,77.325,77.426,77.2744,77.3165,20425.0
2015-08-26 14:30:00,91.78,92.18,91.72,92.03,70926.0,77.3081,77.6451,77.2576,77.5187,70926.0
2015-08-26 14:40:00,92.01,92.37,92.0,92.13,189199.0,77.5019,77.8051,77.4934,77.6029,189199.0
2015-08-26 14:50:00,92.16,92.34,92.02,92.21,30709.0,77.6282,77.7798,77.5103,77.6703,30709.0
2015-08-26 15:00:00,92.23,92.42,92.05,92.35,75964.0,77.6872,77.8472,77.5355,77.7882,75964.0
2015-08-26 15:10:00,92.34,92.68,92.32,92.64,170425.0,77.7798,78.0662,77.763,78.0325,170425.0
2015-08-26 15:20:00,92.69,92.83,92.37,92.45,63329.0,78.0746,78.1926,77.8051,77.8725,63329.0
2015-08-26 15:30:00,92.49,92.84,92.45,92.62,94183.0,77.9062,78.201,77.8725,78.0157,94183.0
2015-08-26 15:40:00,92.63,93.22,92.58,92.8,114685.0,78.0241,78.5211,77.982,78.1673,114685.0
2015-08-26 15:50:00,92.76,93.11,92.7,93.09,206791.0,78.1336,78.4284,78.0831,78.4116,206791.0
2015-08-27 09:30:00,94.67,95.02,94.52,95.0,75825.0,79.7424,80.0372,79.6161,80.0204,75825.0
2015-08-27 09:40:00,95.02,95.02,94.83,95.02,46716.0,80.0372,80.0372,79.8772,80.0372,46716.0
2015-08-27 09:50:00,95.02,95.14,94.85,95.05,48426.0,80.0372,80.1383,79.894,80.0625,48426.0
2015-08-27 10:00:00,95.01,95.06,94.66,94.91,67249.0,80.0288,80.0709,79.734,79.9446,67249.0
2015-08-27 10:10:00,94.9,95.26,94.86,95.17,85067.0,79.9362,80.2394,79.9025,80.1636,85067.0
2015-08-27 10:20:00,95.16,95.16,94.9,94.97,57761.0,80.1552,80.1552,79.9362,79.9951,57761.0
2015-08-27 10:30:00,94.96,94.98,94.72,94.85,38663.0,79.9867,80.0035,79.7845,79.894,38663.0
2015-08-27 10:40:00,94.87,95.17,94.83,95.11,50103.0,79.9109,80.1636,79.8772,80.113,50103.0
2015-08-27 10:50:00,95.14,95.17,95.02,95.15,60795.0,80.1383,80.1636,80.0372,80.1467,60795.0
2015-08-27 11:00:00,95.14,95.17,94.95,95.08,67556.0,80.1383,80.1636,79.9783,80.0878,67556.0
2015-08-27 11:10:00,95.09,95.15,95.07,95.14,59544.0,80.0962,80.1467,80.0794,80.1383,59544.0
2015-08-27 11:20:00,95.12,95.3,95.06,95.3,50520.0,80.1215,80.2731,80.0709,80.2731,50520.0
2015-08-27 11:30:00,95.32,95.32,95.09,95.11,32979.0,80.2899,80.2899,80.0962,80.113,32979.0
2015-08-27 11:40:00,95.1,95.32,95.05,95.32,37963.0,80.1046,80.2899,80.0625,80.2899,37963.0
2015-08-27 11:50:00,95.31,95.33,95.27,95.31,49400.0,80.2815,80.2984,80.2478,80.2815,49400.0
2015-08-27 12:00:00,95.32,95.41,95.25,95.27,175522.0,80.2899,80.3657,80.231,80.2478,175522.0
2015-08-27 12:10:00,95.28,95.29,95.19,95.24,43513.0,80.2562,80.2647,80.1804,80.2225,43513.0
2015-08-27 12:20:00,95.24,95.42,95.23,95.42,54388.0,80.2225,80.3742,80.2141,80.3742,54388.0
2015-08-27 12:30:00,95.42,95.42,95.23,95.24,37673.0,80.3742,80.3742,80.2141,80.2225,37673.0
2015-08-27 12:40:00,95.24,95.25,95.05,95.19,17957.0,80.2225,80.231,80.0625,80.1804,17957.0
2015-08-27 12:50:00,95.22,95.29,95.15,95.29,34426.0,80.2057,80.2647,80.1467,80.2647,34426.0
2015-08-27 13:00:00,95.28,95.51,95.16,95.51,38349.0,80.2562,80.45,80.1552,80.45,38349.0
2015-08-27 13:10:00,95.46,95.74,95.25,95.67,804452.0,80.4079,80.6437,80.231,80.5847,804452.0
2015-08-27 13:20:00,95.64,95.85,95.59,95.75,42304.0,80.5595,80.7364,80.5174,80.6521,42304.0
2015-08-27 13:30:00,95.73,95.79,95.57,95.64,31709.0,80.6353,80.6858,80.5005,80.5595,31709.0
2015-08-27 13:40:00,95.64,95.71,95.44,95.57,33707.0,80.5595,80.6184,80.391,80.5005,33707.0
2015-08-27 13:50:00,95.59,95.7,95.48,95.69,30624.0,80.5174,80.61,80.4247,80.6016,30624.0
2015-08-27 14:00:00,95.68,95.69,95.54,95.58,50834.0,80.5932,80.6016,80.4752,80.5089,50834.0
2015-08-27 14:10:00,95.6,95.66,95.19,95.21,46785.0,80.5258,80.5763,80.1804,80.1973,46785.0
2015-08-27 14:20:00,95.22,95.36,94.75,94.8,61864.0,80.2057,80.3236,79.8098,79.8519,61864.0
2015-08-27 14:30:00,94.78,95.12,94.73,95.0,262085.0,79.8351,80.1215,79.793,80.0204,262085.0
2015-08-27 14:40:00,94.98,95.0,94.42,94.43,308134.0,80.0035,80.0204,79.5318,79.5403,308134.0
2015-08-27 14:50:00,94.42,94.47,93.65,93.78,72794.0,79.5318,79.574,78.8833,78.9928,72794.0
2015-08-27 15:00:00,93.8,94.06,93.27,93.74,167971.0,79.0096,79.2286,78.5632,78.9591,167971.0
2015-08-27 15:10:00,93.7,94.16,93.5,94.0,204781.0,78.9254,79.3128,78.7569,79.1781,204781.0
2015-08-27 15:20:00,93.98,94.27,93.73,94.22,104583.0,79.1612,79.4055,78.9506,79.3634,104583.0
2015-08-27 15:30:00,94.25,94.49,94.12,94.42,195113.0,79.3887,79.5908,79.2792,79.5318,195113.0
2015-08-27 15:40:00,94.41,95.05,94.39,94.91,133929.0,79.5234,80.0625,79.5066,79.9446,133929.0
2015-08-27 15:50:00,94.92,95.21,94.73,95.17,258594.0,79.953,80.1973,79.793,80.1636,258594.0
2015-08-28 09:30:00,94.85,95.73,94.85,95.6,35957.0,79.894,80.6353,79.894,80.5258,35957.0
2015-08-28 09:40:00,95.6,95.83,95.32,95.32,76206.0,80.5258,80.7195,80.2899,80.2899,76206.0
2015-08-28 09:50:00,95.31,95.7,95.3,95.7,24983.0,80.2815,80.61,80.2731,80.61,24983.0
2015-08-28 10:00:00,95.71,95.83,95.35,95.36,24390.0,80.6184,80.7195,80.3152,80.3236,24390.0
2015-08-28 10:10:00,95.36,95.78,95.26,95.66,35613.0,80.3236,80.6774,80.2394,80.5763,35613.0
2015-08-28 10:20:00,95.62,95.99,95.41,95.89,22073.0,80.5426,80.8543,80.3657,80.7701,22073.0
2015-08-28 10:30:00,95.86,96.05,95.77,95.77,43473.0,80.7448,80.9048,80.669,80.669,43473.0
2015-08-28 10:40:00,95.75,95.92,95.59,95.73,53646.0,80.6521,80.7953,80.5174,80.6353,53646.0
2015-08-28 10:50:00,95.72,95.82,95.56,95.66,15084.0,80.6269,80.7111,80.4921,80.5763,15084.0
2015-08-28 11:00:00,95.69,95.94,95.62,95.67,21122.0,80.6016,80.8122,80.5426,80.5847,21122.0
2015-08-28 11:10:00,95.71,96.13,95.68,96.1,55212.0,80.6184,80.9722,80.5932,80.9469,55212.0
2015-08-28 11:20:00,96.13,96.29,96.06,96.26,24861.0,80.9722,81.107,80.9133,81.0817,24861.0
2015-08-28 11:30:00,96.27,96.38,96.15,96.15,24232.0,81.0901,81.1828,80.9891,80.9891,24232.0
2015-08-28 11:40:00,96.14,96.16,95.92,96.0,20687.0,80.9806,80.9975,80.7953,80.8627,20687.0
2015-08-28 11:50:00,96.03,96.21,95.85,96.03,23790.0,80.888,81.0396,80.7364,80.888,23790.0
2015-08-28 12:00:00,95.99,96.18,95.94,95.99,28788.0,80.8543,81.0143,80.8122,80.8543,28788.0
2015-08-28 12:10:00,95.97,96.28,95.9,96.13,15206.0,80.8374,81.0986,80.7785,80.9722,15206.0
2015-08-28 12:20:00,96.14,96.2,95.97,96.12,40176.0,80.9806,81.0312,80.8374,80.9638,40176.0
2015-08-28 12:30:00,96.11,96.28,96.11,96.14,19770.0,80.9554,81.0986,80.9554,80.9806,19770.0
2015-08-28 12:40:00,96.11,96.19,96.01,96.12,22749.0,80.9554,81.0228,80.8711,80.9638,22749.0
2015-08-28 12:50:00,96.11,96.31,96.06,96.07,19336.0,80.9554,81.1238,80.9133,80.9217,19336.0
2015-08-28 13:00:00,96.09,96.23,96.0,96.19,24957.0,80.9385,81.0564,80.8627,81.0228,24957.0
2015-08-28 13:10:00,96.2,96.34,96.16,96.32,37792.0,81.0312,81.1491,80.9975,81.1323,37792.0
2015-08-28 13:20:00,96.31,96.34,95.94,95.94,30219.0,81.1238,81.1491,80.8122,80.8122,30219.0
2015-08-28 13:30:00,95.91,96.14,95.74,95.81,30863.0,80.7869,80.9806,80.6437,80.7027,30863.0
2015-08-28 13:40:00,95.8,95.88,95.71,95.79,35802.0,80.6942,80.7616,80.6184,80.6858,35802.0
2015-08-28 13:50:00,95.81,96.11,95.8,95.98,26866.0,80.7027,80.9554,80.6942,80.8459,26866.0
2015-08-28 14:00:00,95.96,96.28,95.96,96.26,24952.0,80.829,81.0986,80.829,81.0817,24952.0
2015-08-28 14:10:00,96.26,96.26,95.87,95.88,14529.0,81.0817,81.0817,80.7532,80.7616,14529.0
2015-08-28 14:20:00,95.93,96.07,95.85,95.96,15589.0,80.8038,80.9217,80.7364,80.829,15589.0
2015-08-28 14:30:00,95.97,96.01,95.68,95.85,19663.0,80.8374,80.8711,80.5932,80.7364,19663.0
2015-08-28 14:40:00,95.86,96.1,95.76,96.0,18238.0,80.7448,80.9469,80.6606,80.8627,18238.0
2015-08-28 14:50:00,96.03,96.04,95.87,95.94,21646.0,80.888,80.8964,80.7532,80.8122,21646.0
2015-08-28 15:00:00,95.98,96.04,95.77,95.98,29827.0,80.8459,80.8964,80.669,80.8459,29827.0
2015-08-28 15:10:00,96.02,96.05,95.83,95.87,38411.0,80.8796,80.9048,80.7195,80.7532,38411.0
2015-08-28 15:20:00,95.87,95.91,95.73,95.87,39283.0,80.7532,80.7869,80.6353,80.7532,39283.0
2015-08-28 15:30:00,95.82,95.88,95.48,95.63,44669.0,80.7111,80.7616,80.4247,80.5511,44669.0
2015-08-28 15:40:00,95.61,95.75,95.43,95.66,44740.0,80.5342,80.6521,80.3826,80.5763,44740.0
2015-08-28 15:50:00,95.64,96.18,95.64,96.08,138510.0,80.5595,81.0143,80.5595,80.9301,138510.0
2015-08-31 09:30:00,95.56,95.6,94.79,95.14,40363.0,80.4921,80.5258,79.8435,80.1383,40363.0
2015-08-31 09:40:00,95.05,95.39,94.8,94.97,19603.0,80.0625,80.3489,79.8519,79.9951,19603.0
2015-08-31 09:50:00,94.96,95.28,94.76,95.14,17901.0,79.9867,80.2562,79.8182,80.1383,17901.0
2015-08-31 10:00:00,95.15,95.44,94.98,95.28,41179.0,80.1467,80.391,80.0035,80.2562,41179.0
2015-08-31 10:10:00,95.3,95.6,95.12,95.59,33802.0,80.2731,80.5258,80.1215,80.5174,33802.0
2015-08-31 10:20:00,95.61,95.86,95.55,95.82,20766.0,80.5342,80.7448,80.4837,80.7111,20766.0
2015-08-31 10:30:00,95.79,95.84,95.67,95.8,22546.0,80.6858,80.7279,80.5847,80.6942,22546.0
2015-08-31 10:40:00,95.83,95.89,95.52,95.56,21864.0,80.7195,80.7701,80.4584,80.4921,21864.0
2015-08-31 10:50:00,95.59,95.85,95.58,95.63,26874.0,80.5174,80.7364,80.5089,80.5511,26874.0
2015-08-31 11:00:00,95.65,95.78,95.49,95.73,32755.0,80.5679,80.6774,80.4331,80.6353,32755.0
2015-08-31 11:10:00,95.73,96.08,95.68,95.94,21972.0,80.6353,80.9301,80.5932,80.8122,21972.0
2015-08-31 11:20:00,95.99,96.21,95.85,96.21,23478.0,80.8543,81.0396,80.7364,81.0396,23478.0
2015-08-31 11:30:00,96.18,96.35,96.08,96.35,36931.0,81.0143,81.1575,80.9301,81.1575,36931.0
2015-08-31 11:40:00,96.3,96.66,96.3,96.38,31424.0,81.1154,81.4186,81.1154,81.1828,31424.0
2015-08-31 11:50:00,96.38,96.38,95.93,96.11,30504.0,81.1828,81.1828,80.8038,80.9554,30504.0
2015-08-31 12:00:00,96.09,96.32,96.08,96.09,32249.0,80.9385,81.1323,80.9301,80.9385,32249.0
2015-08-31 12:10:00,96.09,96.33,96.05,96.14,14352.0,80.9385,81.1407,80.9048,80.9806,14352.0
2015-08-31 12:20:00,96.12,96.3,96.08,96.19,21868.0,80.9638,81.1154,80.9301,81.0228,21868.0
2015-08-31 12:30:00,96.18,96.26,95.88,95.91,19509.0,81.0143,81.0817,80.7616,80.7869,19509.0
2015-08-31 12:40:00,95.91,95.93,95.76,95.88,15798.0,80.7869,80.8038,80.6606,80.7616,15798.0
2015-08-31 12:50:00,95.9,95.98,95.78,95.79,38755.0,80.7785,80.8459,80.6774,80.6858,38755.0
2015-08-31 13:00:00,95.77,95.88,95.76,95.82,26852.0,80.669,80.7616,80.6606,80.7111,26852.0
2015-08-31 13:10:00,95.8,95.86,95.63,95.75,39615.0,80.6942,80.7448,80.5511,80.6521,39615.0
2015-08-31 13:20:00,95.73,95.74,95.53,95.54,23795.0,80.6353,80.6437,80.4668,80.4752,23795.0
2015-08-31 13:30:00,95.55,95.61,95.43,95.55,14634.0,80.4837,80.5342,80.3826,80.4837,14634.0
2015-08-31 13:40:00,95.55,95.74,95.53,95.6,21083.0,80.4837,80.6437,80.4668,80.5258,21083.0
2015-08-31 13:50:00,95.59,95.69,95.57,95.67,17163.0,80.5174,80.6016,80.5005,80.5847,17163.0
2015-08-31 14:00:00,95.68,95.76,95.55,95.55,24307.0,80.5932,80.6606,80.4837,80.4837,24307.0
2015-08-31 14:10:00,95.56,95.6,95.27,95.32,21940.0,80.4921,80.5258,80.2478,80.2899,21940.0
2015-08-31 14:20:00,95.28,95.78,95.28,95.71,153056.0,80.2562,80.6774,80.2562,80.6184,153056.0
2015-08-31 14:30:00,95.72,95.83,95.5,95.54,19027.0,80.6269,80.7195,80.4416,80.4752,19027.0
2015-08-31 14:40:00,95.51,95.53,95.3,95.34,17434.0,80.45,80.4668,80.2731,80.3068,17434.0
2015-08-31 14:50:00,95.31,95.39,95.17,95.26,29335.0,80.2815,80.3489,80.1636,80.2394,29335.0
2015-08-31 15:00:00,95.24,95.59,95.22,95.49,23608.0,80.2225,80.5174,80.2057,80.4331,23608.0
2015-08-31 15:10:00,95.46,95.51,95.28,95.3,21199.0,80.4079,80.45,80.2562,80.2731,21199.0
2015-08-31 15:20:00,95.29,95.29,95.18,95.26,39627.0,80.2647,80.2647,80.172,80.2394,39627.0
2015-08-31 15:30:00,95.25,95.5,95.24,95.34,45982.0,80.231,80.4416,80.2225,80.3068,45982.0
2015-08-31 15:40:00,95.34,95.71,95.34,95.55,60637.0,80.3068,80.6184,80.3068,80.4837,60637.0
2015-08-31 15:50:00,95.53,95.57,95.26,95.3,141047.0,80.4668,80.5005,80.2394,80.2731,141047.0
2015-09-01 09:30:00,93.27,93.63,92.99,93.02,58042.0,78.5632,78.8664,78.3273,78.3526,58042.0
2015-09-01 09:40:00,93.29,93.41,92.74,92.98,84944.0,78.58,78.6811,78.1167,78.3189,84944.0
2015-09-01 09:50:00,93.05,93.28,92.71,92.77,71804.0,78.3779,78.5716,78.0915,78.142,71804.0
2015-09-01 10:00:00,92.71,92.77,92.21,92.43,47178.0,78.0915,78.142,77.6703,77.8556,47178.0
2015-09-01 10:10:00,92.38,92.52,92.16,92.25,106201.0,77.8135,77.9314,77.6282,77.704,106201.0
2015-09-01 10:20:00,92.23,92.46,92.15,92.41,72275.0,77.6872,77.8809,77.6198,77.8388,72275.0
2015-09-01 10:30:00,92.43,92.58,92.23,92.44,97258.0,77.8556,77.982,77.6872,77.8641,97258.0
2015-09-01 10:40:00,92.46,92.51,91.99,92.17,73899.0,77.8809,77.923,77.485,77.6366,73899.0
2015-09-01 10:50:00,92.15,92.35,91.97,92.33,55381.0,77.6198,77.7882,77.4682,77.7714,55381.0
2015-09-01 11:00:00,92.33,92.43,91.99,92.4,24364.0,77.7714,77.8556,77.485,77.8304,24364.0
2015-09-01 11:10:00,92.43,92.79,92.4,92.7,23894.0,77.8556,78.1589,77.8304,78.0831,23894.0
2015-09-01 11:20:00,92.67,92.81,92.51,92.51,12453.0,78.0578,78.1757,77.923,77.923,12453.0
2015-09-01 11:30:00,92.49,92.64,92.4,92.53,29194.0,77.9062,78.0325,77.8304,77.9399,29194.0
2015-09-01 11:40:00,92.48,92.48,92.12,92.39,57291.0,77.8977,77.8977,77.5945,77.8219,57291.0
2015-09-01 11:50:00,92.35,92.48,92.16,92.19,15284.0,77.7882,77.8977,77.6282,77.6535,15284.0
2015-09-01 12:00:00,92.2,92.32,92.05,92.15,21298.0,77.6619,77.763,77.5355,77.6198,21298.0
2015-09-01 12:10:00,92.14,92.39,92.12,92.39,10336.0,77.6114,77.8219,77.5945,77.8219,10336.0
2015-09-01 12:20:00,92.38,92.4,92.02,92.11,18337.0,77.8135,77.8304,77.5103,77.5861,18337.0
2015-09-01 12:30:00,92.09,92.16,91.94,92.1,18373.0,77.5692,77.6282,77.4429,77.5777,18373.0
2015-09-01 12:40:00,92.13,92.22,91.74,91.87,24764.0,77.6029,77.6787,77.2744,77.3839,24764.0
2015-09-01 12:50:00,91.86,92.01,91.74,91.75,32546.0,77.3755,77.5019,77.2744,77.2829,32546.0
2015-09-01 13:00:00,91.76,92.2,91.76,91.91,18620.0,77.2913,77.6619,77.2913,77.4176,18620.0
2015-09-01 13:10:00,91.88,92.04,91.77,91.86,16465.0,77.3924,77.5271,77.2997,77.3755,16465.0
2015-09-01 13:20:00,91.85,92.11,91.83,92.07,20343.0,77.3671,77.5861,77.3502,77.5524,20343.0
2015-09-01 13:30:00,92.04,92.12,91.88,91.97,16447.0,77.5271,77.5945,77.3924,77.4682,16447.0
2015-09-01 13:40:00,91.98,92.23,91.87,92.06,39659.0,77.4766,77.6872,77.3839,77.544,39659.0
2015-09-01 13:50:00,92.11,92.29,92.09,92.18,21142.0,77.5861,77.7377,77.5692,77.6451,21142.0
2015-09-01 14:00:00,92.17,92.17,91.99,92.02,13140.0,77.6366,77.6366,77.485,77.5103,13140.0
2015-09-01 14:10:00,92.0,92.05,91.78,91.8,32657.0,77.4934,77.5355,77.3081,77.325,32657.0
2015-09-01 14:20:00,91.78,92.02,91.74,91.93,135397.0,77.3081,77.5103,77.2744,77.4345,135397.0
2015-09-01 14:30:00,91.89,92.34,91.84,92.34,32982.0,77.4008,77.7798,77.3587,77.7798,32982.0
2015-09-01 14:40:00,92.38,92.38,91.89,91.92,23963.0,77.8135,77.8135,77.4008,77.426,23963.0
2015-09-01 14:50:00,91.96,92.17,91.77,91.8,32669.0,77.4597,77.6366,77.2997,77.325,32669.0
2015-09-01 15:00:00,91.82,91.87,91.55,91.78,40895.0,77.3418,77.3839,77.1144,77.3081,40895.0
2015-09-01 15:10:00,91.76,91.89,91.62,91.64,52501.0,77.2913,77.4008,77.1734,77.1902,52501.0
2015-09-01 15:20:00,91.66,91.8,91.42,91.46,46365.0,77.207,77.325,77.0049,77.0386,46365.0
2015-09-01 15:30:00,91.47,91.55,91.22,91.3,54217.0,77.047,77.1144,76.8364,76.9038,54217.0
2015-09-01 15:40:00,91.28,91.38,90.81,91.18,152235.0,76.887,76.9712,76.4911,76.8027,152235.0
2015-09-01 15:50:00,91.17,91.63,91.09,91.37,285993.0,76.7943,77.1818,76.7269,76.9628,285993.0
2015-09-02 09:30:00,92.85,92.88,92.08,92.18,43501.0,78.2094,78.2347,77.5608,77.6451,43501.0
2015-09-02 09:40:00,92.27,92.44,91.93,92.43,51698.0,77.7209,77.8641,77.4345,77.8556,51698.0
2015-09-02 09:50:00,92.49,92.64,92.1,92.16,24497.0,77.9062,78.0325,77.5777,77.6282,24497.0
2015-09-02 10:00:00,92.15,92.41,92.12,92.22,22661.0,77.6198,77.8388,77.5945,77.6787,22661.0
2015-09-02 10:10:00,92.16,92.63,92.02,92.17,100293.0,77.6282,78.0241,77.5103,77.6366,100293.0
2015-09-02 10:20:00,92.17,92.34,92.09,92.1,20427.0,77.6366,77.7798,77.5692,77.5777,20427.0
2015-09-02 10:30:00,92.09,92.16,91.89,91.95,15782.0,77.5692,77.6282,77.4008,77.4513,15782.0
2015-09-02 10:40:00,91.97,92.08,91.62,91.72,23478.0,77.4682,77.5608,77.1734,77.2576,23478.0
2015-09-02 10:50:00,91.72,92.02,91.68,92.02,21099.0,77.2576,77.5103,77.2239,77.5103,21099.0
2015-09-02 11:00:00,92.01,92.2,91.96,92.12,29472.0,77.5019,77.6619,77.4597,77.5945,29472.0
2015-09-02 11:10:00,92.14,92.36,92.01,92.27,32705.0,77.6114,77.7967,77.5019,77.7209,32705.0
2015-09-02 11:20:00,92.27,92.59,92.26,92.57,57863.0,77.7209,77.9904,77.7124,77.9736,57863.0
2015-09-02 11:30:00,92.56,92.58,92.29,92.32,50061.0,77.9651,77.982,77.7377,77.763,50061.0
2015-09-02 11:40:00,92.29,92.41,92.18,92.23,27818.0,77.7377,77.8388,77.6451,77.6872,27818.0
2015-09-02 11:50:00,92.24,92.25,91.97,92.11,66750.0,77.6956,77.704,77.4682,77.5861,66750.0
2015-09-02 12:00:00,92.08,92.19,92.0,92.03,93199.0,77.5608,77.6535,77.4934,77.5187,93199.0
2015-09-02 12:10:00,92.02,92.1,91.94,92.06,34192.0,77.5103,77.5777,77.4429,77.544,34192.0
2015-09-02 12:20:00,92.06,92.32,92.03,92.28,40141.0,77.544,77.763,77.5187,77.7293,40141.0
2015-09-02 12:30:00,92.28,92.61,92.26,92.61,110471.0,77.7293,78.0072,77.7124,78.0072,110471.0
2015-09-02 12:40:00,92.61,92.9,92.58,92.88,69193.0,78.0072,78.2515,77.982,78.2347,69193.0
2015-09-02 12:50:00,92.86,93.03,92.58,93.0,44746.0,78.2178,78.361,77.982,78.3358,44746.0
2015-09-02 13:00:00,92.98,93.09,92.63,92.67,43582.0,78.3189,78.4116,78.0241,78.0578,43582.0
2015-09-02 13:10:00,92.7,92.76,92.51,92.53,62443.0,78.0831,78.1336,77.923,77.9399,62443.0
2015-09-02 13:20:00,92.55,92.75,92.52,92.65,57026.0,77.9567,78.1252,77.9314,78.0409,57026.0
2015-09-02 13:30:00,92.67,92.67,92.38,92.39,8006.0,78.0578,78.0578,77.8135,77.8219,8006.0
2015-09-02 13:40:00,92.44,92.58,92.41,92.58,12829.0,77.8641,77.982,77.8388,77.982,12829.0
2015-09-02 13:50:00,92.55,92.56,92.44,92.53,60921.0,77.9567,77.9651,77.8641,77.9399,60921.0
2015-09-02 14:00:00,92.53,92.76,92.5,92.62,78218.0,77.9399,78.1336,77.9146,78.0157,78218.0
2015-09-02 14:10:00,92.65,92.92,92.65,92.83,35285.0,78.0409,78.2684,78.0409,78.1926,35285.0
2015-09-02 14:20:00,92.83,92.96,92.75,92.87,35526.0,78.1926,78.3021,78.1252,78.2263,35526.0
2015-09-02 14:30:00,92.9,92.95,92.73,92.85,32146.0,78.2515,78.2936,78.1083,78.2094,32146.0
2015-09-02 14:40:00,92.88,92.89,92.63,92.74,30082.0,78.2347,78.2431,78.0241,78.1167,30082.0
2015-09-02 14:50:00,92.73,92.93,92.73,92.93,25961.0,78.1083,78.2768,78.1083,78.2768,25961.0
2015-09-02 15:00:00,92.88,92.98,92.76,92.8,83410.0,78.2347,78.3189,78.1336,78.1673,83410.0
2015-09-02 15:10:00,92.81,92.93,92.59,92.77,45295.0,78.1757,78.2768,77.9904,78.142,45295.0
2015-09-02 15:20:00,92.79,93.0,92.72,92.92,38161.0,78.1589,78.3358,78.0999,78.2684,38161.0
2015-09-02 15:30:00,92.93,93.21,92.87,93.06,67715.0,78.2768,78.5126,78.2263,78.3863,67715.0
2015-09-02 15:40:00,93.1,93.27,92.98,93.23,68943.0,78.42,78.5632,78.3189,78.5295,68943.0
2015-09-02 15:50:00,93.23,93.51,93.21,93.5,283743.0,78.5295,78.7653,78.5126,78.7569,283743.0
2015-09-03 09:30:00,94.06,94.35,93.56,93.99,29239.0,79.2286,79.4729,78.8075,79.1696,29239.0
2015-09-03 09:40:00,93.97,94.5,93.92,94.39,24886.0,79.1528,79.5992,79.1107,79.5066,24886.0
2015-09-03 09:50:00,94.41,94.58,94.25,94.36,28390.0,79.5234,79.6666,79.3887,79.4813,28390.0
2015-09-03 10:00:00,94.4,94.61,94.25,94.55,17069.0,79.515,79.6919,79.3887,79.6413,17069.0
2015-09-03 10:10:00,94.54,94.85,94.42,94.82,54447.0,79.6329,79.894,79.5318,79.8688,54447.0
2015-09-03 10:20:00,94.84,94.89,94.65,94.72,30393.0,79.8856,79.9277,79.7256,79.7845,30393.0
2015-09-03 10:30:00,94.71,94.81,94.63,94.74,29695.0,79.7761,79.8604,79.7087,79.8014,29695.0
2015-09-03 10:40:00,94.77,94.82,94.59,94.79,24508.0,79.8267,79.8688,79.675,79.8435,24508.0
2015-09-03 10:50:00,94.79,94.86,94.61,94.7,31836.0,79.8435,79.9025,79.6919,79.7677,31836.0
2015-09-03 11:00:00,94.7,94.86,94.63,94.74,23505.0,79.7677,79.9025,79.7087,79.8014,23505.0
2015-09-03 11:10:00,94.8,94.85,94.59,94.61,16869.0,79.8519,79.894,79.675,79.6919,16869.0
2015-09-03 11:20:00,94.62,94.73,94.58,94.69,10992.0,79.7003,79.793,79.6666,79.7593,10992.0
2015-09-03 11:30:00,94.68,94.68,94.55,94.59,12180.0,79.7509,79.7509,79.6413,79.675,12180.0
2015-09-03 11:40:00,94.61,94.73,94.51,94.52,13846.0,79.6919,79.793,79.6077,79.6161,13846.0
2015-09-03 11:50:00,94.52,94.56,94.31,94.39,18589.0,79.6161,79.6498,79.4392,79.5066,18589.0
2015-09-03 12:00:00,94.42,94.59,94.41,94.56,23658.0,79.5318,79.675,79.5234,79.6498,23658.0
2015-09-03 12:10:00,94.56,94.57,94.37,94.47,14827.0,79.6498,79.6582,79.4897,79.574,14827.0
2015-09-03 12:20:00,94.51,94.53,94.38,94.5,13848.0,79.6077,79.6245,79.4982,79.5992,13848.0
2015-09-03 12:30:00,94.46,94.48,94.17,94.17,17541.0,79.5655,79.5824,79.3213,79.3213,17541.0
2015-09-03 12:40:00,94.19,94.4,94.04,94.32,22432.0,79.3381,79.515,79.2118,79.4476,22432.0
2015-09-03 12:50:00,94.32,94.39,94.26,94.29,19907.0,79.4476,79.5066,79.3971,79.4223,19907.0
2015-09-03 13:00:00,94.28,94.32,93.98,94.04,27092.0,79.4139,79.4476,79.1612,79.2118,27092.0
2015-09-03 13:10:00,94.05,94.22,93.98,94.22,20912.0,79.2202,79.3634,79.1612,79.3634,20912.0
2015-09-03 13:20:00,94.27,94.44,94.2,94.4,38914.0,79.4055,79.5487,79.3465,79.515,38914.0
2015-09-03 13:30:00,94.41,94.41,94.2,94.22,19090.0,79.5234,79.5234,79.3465,79.3634,19090.0
2015-09-03 13:40:00,94.21,94.22,94.06,94.19,16651.0,79.355,79.3634,79.2286,79.3381,16651.0
2015-09-03 13:50:00,94.16,94.16,93.89,93.89,20073.0,79.3128,79.3128,79.0854,79.0854,20073.0
2015-09-03 14:00:00,93.85,93.99,93.78,93.78,17201.0,79.0517,79.1696,78.9928,78.9928,17201.0
2015-09-03 14:10:00,93.78,93.86,93.68,93.81,21132.0,78.9928,79.0601,78.9085,79.018,21132.0
2015-09-03 14:20:00,93.8,93.89,93.69,93.81,19158.0,79.0096,79.0854,78.917,79.018,19158.0
2015-09-03 14:30:00,93.81,93.92,93.72,93.92,20909.0,79.018,79.1107,78.9422,79.1107,20909.0
2015-09-03 14:40:00,93.93,94.01,93.84,94.0,22466.0,79.1191,79.1865,79.0433,79.1781,22466.0
2015-09-03 14:50:00,93.96,94.0,93.83,93.97,34395.0,79.1444,79.1781,79.0349,79.1528,34395.0
2015-09-03 15:00:00,93.98,94.07,93.75,93.79,34394.0,79.1612,79.237,78.9675,79.0012,34394.0
2015-09-03 15:10:00,93.79,94.05,93.79,93.97,80560.0,79.0012,79.2202,79.0012,79.1528,80560.0
2015-09-03 15:20:00,93.98,94.11,93.82,93.91,43560.0,79.1612,79.2707,79.0265,79.1023,43560.0
2015-09-03 15:30:00,93.93,93.96,93.67,93.85,50394.0,79.1191,79.1444,78.9001,79.0517,50394.0
2015-09-03 15:40:00,93.87,94.2,93.71,94.04,78643.0,79.0686,79.3465,78.9338,79.2118,78643.0
2015-09-03 15:50:00,94.08,94.26,93.95,93.96,113344.0,79.2455,79.3971,79.136,79.1444,113344.0
2015-09-04 09:30:00,92.67,93.05,92.29,92.66,43493.0,78.0578,78.3779,77.7377,78.0494,43493.0
2015-09-04 09:40:00,92.64,93.13,92.54,92.82,27840.0,78.0325,78.4453,77.9483,78.1841,27840.0
2015-09-04 09:50:00,92.85,92.87,92.5,92.77,20598.0,78.2094,78.2263,77.9146,78.142,20598.0
2015-09-04 10:00:00,92.75,92.98,92.58,92.95,26725.0,78.1252,78.3189,77.982,78.2936,26725.0
2015-09-04 10:10:00,92.98,93.22,92.88,93.1,39608.0,78.3189,78.5211,78.2347,78.42,39608.0
2015-09-04 10:20:00,93.14,93.54,93.08,93.52,71998.0,78.4537,78.7906,78.4031,78.7738,71998.0
2015-09-04 10:30:00,93.48,93.74,93.42,93.74,23381.0,78.7401,78.9591,78.6895,78.9591,23381.0
2015-09-04 10:40:00,93.72,93.8,93.53,93.55,31294.0,78.9422,79.0096,78.7822,78.799,31294.0
2015-09-04 10:50:00,93.57,93.77,93.48,93.73,31902.0,78.8159,78.9843,78.7401,78.9506,31902.0
2015-09-04 11:00:00,93.76,93.84,93.61,93.65,37468.0,78.9759,79.0433,78.8496,78.8833,37468.0
2015-09-04 11:10:00,93.65,93.84,93.59,93.8,43400.0,78.8833,79.0433,78.8327,79.0096,43400.0
2015-09-04 11:20:00,93.77,93.79,93.57,93.69,26281.0,78.9843,79.0012,78.8159,78.917,26281.0
2015-09-04 11:30:00,93.67,93.67,93.46,93.57,33486.0,78.9001,78.9001,78.7232,78.8159,33486.0
2015-09-04 11:40:00,93.53,93.74,93.48,93.73,26618.0,78.7822,78.9591,78.7401,78.9506,26618.0
2015-09-04 11:50:00,93.75,93.77,93.59,93.62,21709.0,78.9675,78.9843,78.8327,78.858,21709.0
2015-09-04 12:00:00,93.61,93.74,93.53,93.72,27434.0,78.8496,78.9591,78.7822,78.9422,27434.0
2015-09-04 12:10:00,93.7,93.74,93.47,93.48,24110.0,78.9254,78.9591,78.7316,78.7401,24110.0
2015-09-04 12:20:00,93.46,93.46,93.3,93.32,27671.0,78.7232,78.7232,78.5884,78.6053,27671.0
2015-09-04 12:30:00,93.32,93.44,93.27,93.36,34906.0,78.6053,78.7064,78.5632,78.639,34906.0
2015-09-04 12:40:00,93.35,93.41,93.24,93.36,20419.0,78.6306,78.6811,78.5379,78.639,20419.0
2015-09-04 12:50:00,93.36,93.43,93.28,93.28,20361.0,78.639,78.698,78.5716,78.5716,20361.0
2015-09-04 13:00:00,93.29,93.32,93.15,93.24,22639.0,78.58,78.6053,78.4621,78.5379,22639.0
2015-09-04 13:10:00,93.26,93.36,93.19,93.33,24317.0,78.5548,78.639,78.4958,78.6137,24317.0
2015-09-04 13:20:00,93.32,93.35,93.18,93.27,33091.0,78.6053,78.6306,78.4874,78.5632,33091.0
2015-09-04 13:30:00,93.27,93.39,93.21,93.37,39483.0,78.5632,78.6643,78.5126,78.6474,39483.0
2015-09-04 13:40:00,93.37,93.45,93.32,93.37,41400.0,78.6474,78.7148,78.6053,78.6474,41400.0
2015-09-04 13:50:00,93.4,93.53,93.35,93.35,37393.0,78.6727,78.7822,78.6306,78.6306,37393.0
2015-09-04 14:00:00,93.35,93.38,93.21,93.26,29178.0,78.6306,78.6558,78.5126,78.5548,29178.0
2015-09-04 14:10:00,93.23,93.32,93.15,93.18,23953.0,78.5295,78.6053,78.4621,78.4874,23953.0
2015-09-04 14:20:00,93.18,93.24,93.07,93.18,30748.0,78.4874,78.5379,78.3947,78.4874,30748.0
2015-09-04 14:30:00,93.17,93.23,93.1,93.15,36555.0,78.4789,78.5295,78.42,78.4621,36555.0
2015-09-04 14:40:00,93.15,93.39,93.15,93.38,31262.0,78.4621,78.6643,78.4621,78.6558,31262.0
2015-09-04 14:50:00,93.36,93.38,93.24,93.38,35175.0,78.639,78.6558,78.5379,78.6558,35175.0
2015-09-04 15:00:00,93.37,93.45,93.29,93.31,47927.0,78.6474,78.7148,78.58,78.5969,47927.0
2015-09-04 15:10:00,93.28,93.29,93.12,93.24,58085.0,78.5716,78.58,78.4368,78.5379,58085.0
2015-09-04 15:20:00,93.23,93.31,93.15,93.31,56345.0,78.5295,78.5969,78.4621,78.5969,56345.0
2015-09-04 15:30:00,93.31,93.46,93.21,93.33,70463.0,78.5969,78.7232,78.5126,78.6137,70463.0
2015-09-04 15:40:00,93.32,93.78,93.32,93.78,110948.0,78.6053,78.9928,78.6053,78.9928,110948.0
2015-09-04 15:50:00,93.78,93.78,93.31,93.31,261441.0,78.9928,78.9928,78.5969,78.5969,261441.0
2015-09-08 09:30:00,94.94,95.15,94.75,94.84,42919.0,79.9699,80.1467,79.8098,79.8856,42919.0
2015-09-08 09:40:00,94.9,95.16,94.88,94.95,30098.0,79.9362,80.1552,79.9193,79.9783,30098.0
2015-09-08 09:50:00,95.02,95.07,94.74,94.82,14957.0,80.0372,80.0794,79.8014,79.8688,14957.0
2015-09-08 10:00:00,94.88,95.0,94.59,94.78,25277.0,79.9193,80.0204,79.675,79.8351,25277.0
2015-09-08 10:10:00,94.76,94.92,94.65,94.65,22915.0,79.8182,79.953,79.7256,79.7256,22915.0
2015-09-08 10:20:00,94.61,94.81,94.52,94.76,13527.0,79.6919,79.8604,79.6161,79.8182,13527.0
2015-09-08 10:30:00,94.79,94.87,94.7,94.76,9622.0,79.8435,79.9109,79.7677,79.8182,9622.0
2015-09-08 10:40:00,94.76,94.76,94.52,94.64,9840.0,79.8182,79.8182,79.6161,79.7172,9840.0
2015-09-08 10:50:00,94.58,94.98,94.58,94.95,15621.0,79.6666,80.0035,79.6666,79.9783,15621.0
2015-09-08 11:00:00,94.95,94.97,94.8,94.91,8606.0,79.9783,79.9951,79.8519,79.9446,8606.0
2015-09-08 11:10:00,94.96,95.13,94.95,95.08,57487.0,79.9867,80.1299,79.9783,80.0878,57487.0
2015-09-08 11:20:00,95.04,95.14,94.96,95.05,18179.0,80.0541,80.1383,79.9867,80.0625,18179.0
2015-09-08 11:30:00,95.04,95.1,95.02,95.06,29846.0,80.0541,80.1046,80.0372,80.0709,29846.0
2015-09-08 11:40:00,95.05,95.16,95.03,95.06,13528.0,80.0625,80.1552,80.0457,80.0709,13528.0
2015-09-08 11:50:00,95.09,95.16,95.03,95.14,11925.0,80.0962,80.1552,80.0457,80.1383,11925.0
2015-09-08 12:00:00,95.13,95.24,95.05,95.22,14558.0,80.1299,80.2225,80.0625,80.2057,14558.0
2015-09-08 12:10:00,95.23,95.47,95.2,95.43,57471.0,80.2141,80.4163,80.1889,80.3826,57471.0
2015-09-08 12:20:00,95.44,95.55,95.33,95.47,60365.0,80.391,80.4837,80.2984,80.4163,60365.0
2015-09-08 12:30:00,95.47,95.56,95.39,95.48,33684.0,80.4163,80.4921,80.3489,80.4247,33684.0
2015-09-08 12:40:00,95.46,95.59,95.43,95.56,13610.0,80.4079,80.5174,80.3826,80.4921,13610.0
2015-09-08 12:50:00,95.58,95.58,95.39,95.41,26323.0,80.5089,80.5089,80.3489,80.3657,26323.0
2015-09-08 13:00:00,95.42,95.49,95.19,95.37,70259.0,80.3742,80.4331,80.1804,80.3321,70259.0
2015-09-08 13:10:00,95.4,95.58,95.39,95.56,34916.0,80.3573,80.5089,80.3489,80.4921,34916.0
2015-09-08 13:20:00,95.56,95.61,95.5,95.59,31917.0,80.4921,80.5342,80.4416,80.5174,31917.0
2015-09-08 13:30:00,95.59,95.86,95.52,95.86,44170.0,80.5174,80.7448,80.4584,80.7448,44170.0
2015-09-08 13:40:00,95.83,95.97,95.81,95.92,46875.0,80.7195,80.8374,80.7027,80.7953,46875.0
2015-09-08 13:50:00,95.94,96.15,95.91,96.01,29527.0,80.8122,80.9891,80.7869,80.8711,29527.0
2015-09-08 14:00:00,95.99,96.12,95.93,95.97,42446.0,80.8543,80.9638,80.8038,80.8374,42446.0
2015-09-08 14:10:00,95.97,96.14,95.86,96.11,32038.0,80.8374,80.9806,80.7448,80.9554,32038.0
2015-09-08 14:20:00,96.12,96.26,96.1,96.25,26350.0,80.9638,81.0817,80.9469,81.0733,26350.0
2015-09-08 14:30:00,96.23,96.37,96.14,96.32,30524.0,81.0564,81.1744,80.9806,81.1323,30524.0
2015-09-08 14:40:00,96.31,96.38,96.29,96.29,20860.0,81.1238,81.1828,81.107,81.107,20860.0
2015-09-08 14:50:00,96.3,96.41,96.22,96.28,36993.0,81.1154,81.2081,81.048,81.0986,36993.0
2015-09-08 15:00:00,96.25,96.28,96.13,96.19,26139.0,81.0733,81.0986,80.9722,81.0228,26139.0
2015-09-08 15:10:00,96.17,96.21,96.03,96.18,64219.0,81.0059,81.0396,80.888,81.0143,64219.0
2015-09-08 15:20:00,96.16,96.34,96.04,96.28,51474.0,80.9975,81.1491,80.8964,81.0986,51474.0
2015-09-08 15:30:00,96.31,96.32,96.11,96.27,35966.0,81.1238,81.1323,80.9554,81.0901,35966.0
2015-09-08 15:40:00,96.28,96.29,96.12,96.2,43201.0,81.0986,81.107,80.9638,81.0312,43201.0
2015-09-08 15:50:00,96.21,96.41,96.15,96.4,165053.0,81.0396,81.2081,80.9891,81.1996,165053.0
2015-09-09 09:30:00,97.36,97.88,97.22,97.65,47724.0,82.0083,82.4463,81.8903,82.2525,47724.0
2015-09-09 09:40:00,97.62,97.73,97.15,97.34,39709.0,82.2273,82.3199,81.8314,81.9914,39709.0
2015-09-09 09:50:00,97.33,97.54,96.94,96.95,39174.0,81.983,82.1599,81.6545,81.6629,39174.0
2015-09-09 10:00:00,96.94,97.04,96.71,96.77,35810.0,81.6545,81.7387,81.4608,81.5113,35810.0
2015-09-09 10:10:00,96.77,96.77,96.39,96.48,27829.0,81.5113,81.5113,81.1912,81.267,27829.0
2015-09-09 10:20:00,96.44,96.79,96.36,96.72,73374.0,81.2333,81.5281,81.1659,81.4692,73374.0
2015-09-09 10:30:00,96.73,96.86,96.47,96.6,51919.0,81.4776,81.5871,81.2586,81.3681,51919.0
2015-09-09 10:40:00,96.57,96.78,96.54,96.67,130798.0,81.3428,81.5197,81.3176,81.4271,130798.0
2015-09-09 10:50:00,96.64,96.65,96.49,96.61,43564.0,81.4018,81.4102,81.2754,81.3765,43564.0
2015-09-09 11:00:00,96.59,96.72,96.53,96.71,17781.0,81.3597,81.4692,81.3091,81.4608,17781.0
2015-09-09 11:10:00,96.73,97.0,96.73,96.8,24891.0,81.4776,81.705,81.4776,81.5366,24891.0
2015-09-09 11:20:00,96.84,96.94,96.73,96.84,29492.0,81.5703,81.6545,81.4776,81.5703,29492.0
2015-09-09 11:30:00,96.85,96.98,96.69,96.74,21652.0,81.5787,81.6882,81.4439,81.486,21652.0
2015-09-09 11:40:00,96.71,96.72,96.55,96.58,60963.0,81.4608,81.4692,81.326,81.3513,60963.0
2015-09-09 11:50:00,96.53,96.68,96.44,96.65,16933.0,81.3091,81.4355,81.2333,81.4102,16933.0
2015-09-09 12:00:00,96.68,96.74,96.52,96.65,12831.0,81.4355,81.486,81.3007,81.4102,12831.0
2015-09-09 12:10:00,96.67,96.82,96.65,96.75,22265.0,81.4271,81.5534,81.4102,81.4945,22265.0
2015-09-09 12:20:00,96.75,96.85,96.61,96.85,15579.0,81.4945,81.5787,81.3765,81.5787,15579.0
2015-09-09 12:30:00,96.86,96.87,96.65,96.74,15847.0,81.5871,81.5955,81.4102,81.486,15847.0
2015-09-09 12:40:00,96.75,96.8,96.61,96.61,17748.0,81.4945,81.5366,81.3765,81.3765,17748.0
2015-09-09 12:50:00,96.63,96.86,96.54,96.86,30337.0,81.3934,81.5871,81.3176,81.5871,30337.0
2015-09-09 13:00:00,96.81,96.96,96.76,96.87,29622.0,81.545,81.6713,81.5029,81.5955,29622.0
2015-09-09 13:10:00,96.89,96.96,96.84,96.87,54278.0,81.6124,81.6713,81.5703,81.5955,54278.0
2015-09-09 13:20:00,96.85,96.86,96.52,96.59,71608.0,81.5787,81.5871,81.3007,81.3597,71608.0
2015-09-09 13:30:00,96.59,96.6,96.44,96.44,39695.0,81.3597,81.3681,81.2333,81.2333,39695.0
2015-09-09 13:40:00,96.4,96.6,96.39,96.55,99726.0,81.1996,81.3681,81.1912,81.326,99726.0
2015-09-09 13:50:00,96.53,96.56,96.38,96.47,67242.0,81.3091,81.3344,81.1828,81.2586,67242.0
2015-09-09 14:00:00,96.48,96.57,96.4,96.49,58803.0,81.267,81.3428,81.1996,81.2754,58803.0
2015-09-09 14:10:00,96.5,96.74,96.5,96.7,37881.0,81.2839,81.486,81.2839,81.4523,37881.0
2015-09-09 14:20:00,96.69,96.73,96.5,96.68,54533.0,81.4439,81.4776,81.2839,81.4355,54533.0
2015-09-09 14:30:00,96.68,96.68,96.46,96.48,44718.0,81.4355,81.4355,81.2502,81.267,44718.0
2015-09-09 14:40:00,96.51,96.54,96.39,96.51,79675.0,81.2923,81.3176,81.1912,81.2923,79675.0
2015-09-09 14:50:00,96.51,96.76,96.5,96.61,52666.0,81.2923,81.5029,81.2839,81.3765,52666.0
2015-09-09 15:00:00,96.59,96.87,96.48,96.77,87872.0,81.3597,81.5955,81.267,81.5113,87872.0
2015-09-09 15:10:00,96.78,96.95,96.69,96.85,88802.0,81.5197,81.6629,81.4439,81.5787,88802.0
2015-09-09 15:20:00,96.84,96.87,96.47,96.52,59001.0,81.5703,81.5955,81.2586,81.3007,59001.0
2015-09-09 15:30:00,96.51,96.51,96.06,96.19,68198.0,81.2923,81.2923,80.9133,81.0228,68198.0
2015-09-09 15:40:00,96.18,96.25,96.0,96.2,152076.0,81.0143,81.0733,80.8627,81.0312,152076.0
2015-09-09 15:50:00,96.19,96.3,95.97,96.12,310348.0,81.0228,81.1154,80.8374,80.9638,310348.0
2015-09-10 09:30:00,96.09,96.59,95.57,96.33,27114.0,80.9385,81.3597,80.5005,81.1407,27114.0
2015-09-10 09:40:00,96.37,96.49,96.12,96.2,12877.0,81.1744,81.2754,80.9638,81.0312,12877.0
2015-09-10 09:50:00,96.2,96.23,95.68,95.73,21397.0,81.0312,81.0564,80.5932,80.6353,21397.0
2015-09-10 10:00:00,95.77,95.99,95.71,95.98,18877.0,80.669,80.8543,80.6184,80.8459,18877.0
2015-09-10 10:10:00,95.98,96.16,95.85,96.11,29168.0,80.8459,80.9975,80.7364,80.9554,29168.0
2015-09-10 10:20:00,96.12,96.17,95.87,96.03,13072.0,80.9638,81.0059,80.7532,80.888,13072.0
2015-09-10 10:30:00,96.08,96.49,95.98,96.44,15627.0,80.9301,81.2754,80.8459,81.2333,15627.0
2015-09-10 10:40:00,96.48,96.73,96.47,96.71,21519.0,81.267,81.4776,81.2586,81.4608,21519.0
2015-09-10 10:50:00,96.8,96.92,96.78,96.88,74655.0,81.5366,81.6376,81.5197,81.604,74655.0
2015-09-10 11:00:00,96.87,96.93,96.56,96.62,49709.0,81.5955,81.6461,81.3344,81.385,49709.0
2015-09-10 11:10:00,96.62,96.62,96.21,96.27,17914.0,81.385,81.385,81.0396,81.0901,17914.0
2015-09-10 11:20:00,96.31,96.31,96.06,96.27,28595.0,81.1238,81.1238,80.9133,81.0901,28595.0
2015-09-10 11:30:00,96.29,96.55,96.24,96.55,39395.0,81.107,81.326,81.0649,81.326,39395.0
2015-09-10 11:40:00,96.52,96.71,96.41,96.44,38919.0,81.3007,81.4608,81.2081,81.2333,38919.0
2015-09-10 11:50:00,96.44,96.72,96.36,96.67,29940.0,81.2333,81.4692,81.1659,81.4271,29940.0
2015-09-10 12:00:00,96.65,96.93,96.54,96.89,24613.0,81.4102,81.6461,81.3176,81.6124,24613.0
2015-09-10 12:10:00,96.95,97.1,96.83,96.86,35293.0,81.6629,81.7893,81.5618,81.5871,35293.0
2015-09-10 12:20:00,96.87,97.0,96.79,96.87,22936.0,81.5955,81.705,81.5281,81.5955,22936.0
2015-09-10 12:30:00,96.86,97.0,96.84,96.9,31416.0,81.5871,81.705,81.5703,81.6208,31416.0
2015-09-10 12:40:00,96.88,96.88,96.68,96.78,55453.0,81.604,81.604,81.4355,81.5197,55453.0
2015-09-10 12:50:00,96.77,96.78,96.64,96.7,39720.0,81.5113,81.5197,81.4018,81.4523,39720.0
2015-09-10 13:00:00,96.7,96.84,96.67,96.8,74439.0,81.4523,81.5703,81.4271,81.5366,74439.0
2015-09-10 13:10:00,96.82,96.88,96.68,96.73,27719.0,81.5534,81.604,81.4355,81.4776,27719.0
2015-09-10 13:20:00,96.69,97.04,96.65,97.02,22433.0,81.4439,81.7387,81.4102,81.7219,22433.0
2015-09-10 13:30:00,97.01,97.2,97.01,97.16,32644.0,81.7135,81.8735,81.7135,81.8398,32644.0
2015-09-10 13:40:00,97.15,97.23,97.06,97.22,41911.0,81.8314,81.8988,81.7556,81.8903,41911.0
2015-09-10 13:50:00,97.22,97.31,97.11,97.31,29545.0,81.8903,81.9662,81.7977,81.9662,29545.0
2015-09-10 14:00:00,97.3,97.39,97.19,97.24,50530.0,81.9577,82.0335,81.8651,81.9072,50530.0
2015-09-10 14:10:00,97.25,97.29,97.12,97.17,48620.0,81.9156,81.9493,81.8061,81.8482,48620.0
2015-09-10 14:20:00,97.17,97.2,97.08,97.17,28250.0,81.8482,81.8735,81.7724,81.8482,28250.0
2015-09-10 14:30:00,97.18,97.3,97.14,97.14,32266.0,81.8567,81.9577,81.823,81.823,32266.0
2015-09-10 14:40:00,97.14,97.23,97.06,97.08,28236.0,81.823,81.8988,81.7556,81.7724,28236.0
2015-09-10 14:50:00,97.08,97.1,96.83,96.83,58611.0,81.7724,81.7893,81.5618,81.5618,58611.0
2015-09-10 15:00:00,96.81,96.83,96.57,96.64,43988.0,81.545,81.5618,81.3428,81.4018,43988.0
2015-09-10 15:10:00,96.63,96.74,96.47,96.55,50448.0,81.3934,81.486,81.2586,81.326,50448.0
2015-09-10 15:20:00,96.57,96.63,96.38,96.51,44162.0,81.3428,81.3934,81.1828,81.2923,44162.0
2015-09-10 15:30:00,96.49,96.51,96.32,96.46,87531.0,81.2754,81.2923,81.1323,81.2502,87531.0
2015-09-10 15:40:00,96.43,96.49,96.37,96.46,139468.0,81.2249,81.2754,81.1744,81.2502,139468.0
2015-09-10 15:50:00,96.46,96.67,96.34,96.63,203340.0,81.2502,81.4271,81.1491,81.3934,203340.0
2015-09-11 09:30:00,96.3,96.71,95.71,96.56,95578.0,81.1154,81.4608,80.6184,81.3344,95578.0
2015-09-11 09:40:00,96.5,96.6,95.69,95.7,83794.0,81.2839,81.3681,80.6016,80.61,83794.0
2015-09-11 09:50:00,95.76,95.86,95.48,95.6,119954.0,80.6606,80.7448,80.4247,80.5258,119954.0
2015-09-11 10:00:00,95.61,95.71,95.42,95.71,34573.0,80.5342,80.6184,80.3742,80.6184,34573.0
2015-09-11 10:10:00,95.7,95.89,95.56,95.89,9593.0,80.61,80.7701,80.4921,80.7701,9593.0
2015-09-11 10:20:00,95.89,95.98,95.74,95.77,10092.0,80.7701,80.8459,80.6437,80.669,10092.0
2015-09-11 10:30:00,95.76,95.81,95.6,95.75,12396.0,80.6606,80.7027,80.5258,80.6521,12396.0
2015-09-11 10:40:00,95.76,95.82,95.66,95.68,13042.0,80.6606,80.7111,80.5763,80.5932,13042.0
2015-09-11 10:50:00,95.68,95.69,95.55,95.55,16197.0,80.5932,80.6016,80.4837,80.4837,16197.0
2015-09-11 11:00:00,95.55,95.77,95.53,95.69,10475.0,80.4837,80.669,80.4668,80.6016,10475.0
2015-09-11 11:10:00,95.68,95.79,95.66,95.79,58850.0,80.5932,80.6858,80.5763,80.6858,58850.0
2015-09-11 11:20:00,95.8,95.97,95.73,95.97,11246.0,80.6942,80.8374,80.6353,80.8374,11246.0
2015-09-11 11:30:00,95.99,96.01,95.78,96.01,11496.0,80.8543,80.8711,80.6774,80.8711,11496.0
2015-09-11 11:40:00,96.07,96.12,95.96,96.11,6344.0,80.9217,80.9638,80.829,80.9554,6344.0
2015-09-11 11:50:00,96.12,96.36,96.09,96.31,10407.0,80.9638,81.1659,80.9385,81.1238,10407.0
2015-09-11 12:00:00,96.27,96.53,96.22,96.48,9765.0,81.0901,81.3091,81.048,81.267,9765.0
2015-09-11 12:10:00,96.46,96.61,96.46,96.5,12676.0,81.2502,81.3765,81.2502,81.2839,12676.0
2015-09-11 12:20:00,96.47,96.49,96.36,96.42,9401.0,81.2586,81.2754,81.1659,81.2165,9401.0
2015-09-11 12:30:00,96.45,96.48,96.36,96.36,9321.0,81.2418,81.267,81.1659,81.1659,9321.0
2015-09-11 12:40:00,96.39,96.54,96.34,96.53,6514.0,81.1912,81.3176,81.1491,81.3091,6514.0
2015-09-11 12:50:00,96.56,96.63,96.48,96.52,8132.0,81.3344,81.3934,81.267,81.3007,8132.0
2015-09-11 13:00:00,96.48,96.53,96.43,96.45,65176.0,81.267,81.3091,81.2249,81.2418,65176.0
2015-09-11 13:10:00,96.45,96.48,96.29,96.29,8544.0,81.2418,81.267,81.107,81.107,8544.0
2015-09-11 13:20:00,96.29,96.31,96.11,96.14,10091.0,81.107,81.1238,80.9554,80.9806,10091.0
2015-09-11 13:30:00,96.13,96.15,96.03,96.13,8051.0,80.9722,80.9891,80.888,80.9722,8051.0
2015-09-11 13:40:00,96.11,96.23,96.07,96.21,114442.0,80.9554,81.0564,80.9217,81.0396,114442.0
2015-09-11 13:50:00,96.19,96.27,96.15,96.16,13184.0,81.0228,81.0901,80.9891,80.9975,13184.0
2015-09-11 14:00:00,96.16,96.16,96.01,96.06,11947.0,80.9975,80.9975,80.8711,80.9133,11947.0
2015-09-11 14:10:00,96.04,96.13,96.04,96.08,12182.0,80.8964,80.9722,80.8964,80.9301,12182.0
2015-09-11 14:20:00,96.07,96.2,96.07,96.16,15049.0,80.9217,81.0312,80.9217,80.9975,15049.0
2015-09-11 14:30:00,96.15,96.4,96.15,96.34,9671.0,80.9891,81.1996,80.9891,81.1491,9671.0
2015-09-11 14:40:00,96.33,96.39,96.27,96.32,13273.0,81.1407,81.1912,81.0901,81.1323,13273.0
2015-09-11 14:50:00,96.33,96.34,96.19,96.29,12921.0,81.1407,81.1491,81.0228,81.107,12921.0
2015-09-11 15:00:00,96.28,96.52,96.28,96.45,22078.0,81.0986,81.3007,81.0986,81.2418,22078.0
2015-09-11 15:10:00,96.46,96.61,96.46,96.56,90455.0,81.2502,81.3765,81.2502,81.3344,90455.0
2015-09-11 15:20:00,96.56,96.6,96.49,96.53,36889.0,81.3344,81.3681,81.2754,81.3091,36889.0
2015-09-11 15:30:00,96.53,96.53,96.42,96.51,37668.0,81.3091,81.3091,81.2165,81.2923,37668.0
2015-09-11 15:40:00,96.51,96.56,96.4,96.47,47188.0,81.2923,81.3344,81.1996,81.2586,47188.0
2015-09-11 15:50:00,96.47,96.78,96.47,96.72,111237.0,81.2586,81.5197,81.2586,81.4692,111237.0
2015-09-14 09:30:00,96.31,96.77,95.17,95.27,186343.0,81.1238,81.5113,80.1636,80.2478,186343.0
2015-09-14 09:40:00,95.22,95.22,94.72,94.78,95168.0,80.2057,80.2057,79.7845,79.8351,95168.0
2015-09-14 09:50:00,94.73,94.77,94.28,94.4,95996.0,79.793,79.8267,79.4139,79.515,95996.0
2015-09-14 10:00:00,94.45,94.45,94.19,94.27,77238.0,79.5571,79.5571,79.3381,79.4055,77238.0
2015-09-14 10:10:00,94.27,94.37,94.16,94.33,112269.0,79.4055,79.4897,79.3128,79.456,112269.0
2015-09-14 10:20:00,94.32,94.35,94.12,94.23,21449.0,79.4476,79.4729,79.2792,79.3718,21449.0
2015-09-14 10:30:00,94.22,94.45,94.18,94.43,35327.0,79.3634,79.5571,79.3297,79.5403,35327.0
2015-09-14 10:40:00,94.4,94.53,94.34,94.44,75937.0,79.515,79.6245,79.4645,79.5487,75937.0
2015-09-14 10:50:00,94.43,94.48,94.29,94.41,40260.0,79.5403,79.5824,79.4223,79.5234,40260.0
2015-09-14 11:00:00,94.45,94.49,94.37,94.43,42639.0,79.5571,79.5908,79.4897,79.5403,42639.0
2015-09-14 11:10:00,94.42,94.47,94.18,94.18,42332.0,79.5318,79.574,79.3297,79.3297,42332.0
2015-09-14 11:20:00,94.21,94.21,93.89,93.94,47869.0,79.355,79.355,79.0854,79.1275,47869.0
2015-09-14 11:30:00,93.96,94.11,93.93,94.02,30896.0,79.1444,79.2707,79.1191,79.1949,30896.0
2015-09-14 11:40:00,94.0,94.06,93.87,93.94,52545.0,79.1781,79.2286,79.0686,79.1275,52545.0
2015-09-14 11:50:00,93.93,94.28,93.92,94.14,29017.0,79.1191,79.4139,79.1107,79.296,29017.0
2015-09-14 12:00:00,94.15,94.21,94.07,94.07,27243.0,79.3044,79.355,79.237,79.237,27243.0
2015-09-14 12:10:00,94.09,94.09,93.89,93.95,23711.0,79.2539,79.2539,79.0854,79.136,23711.0
2015-09-14 12:20:00,93.94,94.1,93.84,94.09,38574.0,79.1275,79.2623,79.0433,79.2539,38574.0
2015-09-14 12:30:00,94.09,94.17,93.97,94.05,32783.0,79.2539,79.3213,79.1528,79.2202,32783.0
2015-09-14 12:40:00,94.01,94.1,93.94,93.99,30631.0,79.1865,79.2623,79.1275,79.1696,30631.0
2015-09-14 12:50:00,93.99,94.04,93.88,93.96,17360.0,79.1696,79.2118,79.077,79.1444,17360.0
2015-09-14 13:00:00,93.94,93.97,93.87,93.94,32632.0,79.1275,79.1528,79.0686,79.1275,32632.0
2015-09-14 13:10:00,93.94,94.22,93.92,94.21,35155.0,79.1275,79.3634,79.1107,79.355,35155.0
2015-09-14 13:20:00,94.19,94.19,93.94,94.0,16547.0,79.3381,79.3381,79.1275,79.1781,16547.0
2015-09-14 13:30:00,94.02,94.1,93.98,94.06,21704.0,79.1949,79.2623,79.1612,79.2286,21704.0
2015-09-14 13:40:00,94.06,94.25,94.05,94.11,23465.0,79.2286,79.3887,79.2202,79.2707,23465.0
2015-09-14 13:50:00,94.09,94.19,93.95,94.18,29994.0,79.2539,79.3381,79.136,79.3297,29994.0
2015-09-14 14:00:00,94.19,94.2,93.93,93.94,35193.0,79.3381,79.3465,79.1191,79.1275,35193.0
2015-09-14 14:10:00,93.95,94.02,93.9,94.0,29100.0,79.136,79.1949,79.0938,79.1781,29100.0
2015-09-14 14:20:00,94.0,94.07,93.84,93.89,37413.0,79.1781,79.237,79.0433,79.0854,37413.0
2015-09-14 14:30:00,93.91,94.03,93.85,94.0,27790.0,79.1023,79.2033,79.0517,79.1781,27790.0
2015-09-14 14:40:00,94.01,94.07,93.92,93.95,33582.0,79.1865,79.237,79.1107,79.136,33582.0
2015-09-14 14:50:00,93.96,94.15,93.88,94.09,37578.0,79.1444,79.3044,79.077,79.2539,37578.0
2015-09-14 15:00:00,94.06,94.06,93.84,93.86,40895.0,79.2286,79.2286,79.0433,79.0601,40895.0
2015-09-14 15:10:00,93.86,94.1,93.83,93.98,58682.0,79.0601,79.2623,79.0349,79.1612,58682.0
2015-09-14 15:20:00,94.0,94.01,93.84,93.88,69377.0,79.1781,79.1865,79.0433,79.077,69377.0
2015-09-14 15:30:00,93.88,93.91,93.77,93.91,74342.0,79.077,79.1023,78.9843,79.1023,74342.0
2015-09-14 15:40:00,93.89,94.1,93.74,94.03,115782.0,79.0854,79.2623,78.9591,79.2033,115782.0
2015-09-14 15:50:00,94.02,94.2,94.0,94.16,145254.0,79.1949,79.3465,79.1781,79.3128,145254.0
2015-09-15 09:30:00,94.16,95.33,93.68,93.73,45195.0,79.3128,80.2984,78.9085,78.9506,45195.0
2015-09-15 09:40:00,93.68,94.05,93.67,93.96,27887.0,78.9085,79.2202,78.9001,79.1444,27887.0
2015-09-15 09:50:00,94.0,94.1,93.92,94.0,31619.0,79.1781,79.2623,79.1107,79.1781,31619.0
2015-09-15 10:00:00,93.96,94.09,93.95,94.01,22800.0,79.1444,79.2539,79.136,79.1865,22800.0
2015-09-15 10:10:00,93.98,94.26,93.95,94.23,46013.0,79.1612,79.3971,79.136,79.3718,46013.0
2015-09-15 10:20:00,94.23,94.57,94.19,94.43,37356.0,79.3718,79.6582,79.3381,79.5403,37356.0
2015-09-15 10:30:00,94.47,94.78,94.46,94.58,48177.0,79.574,79.8351,79.5655,79.6666,48177.0
2015-09-15 10:40:00,94.58,94.94,94.57,94.76,46357.0,79.6666,79.9699,79.6582,79.8182,46357.0
2015-09-15 10:50:00,94.75,94.79,94.53,94.7,32816.0,79.8098,79.8435,79.6245,79.7677,32816.0
2015-09-15 11:00:00,94.71,94.89,94.65,94.68,35733.0,79.7761,79.9277,79.7256,79.7509,35733.0
2015-09-15 11:10:00,94.67,94.73,94.58,94.61,14265.0,79.7424,79.793,79.6666,79.6919,14265.0
2015-09-15 11:20:00,94.59,94.7,94.52,94.7,26770.0,79.675,79.7677,79.6161,79.7677,26770.0
2015-09-15 11:30:00,94.7,94.79,94.61,94.64,33177.0,79.7677,79.8435,79.6919,79.7172,33177.0
2015-09-15 11:40:00,94.63,94.7,94.57,94.63,12929.0,79.7087,79.7677,79.6582,79.7087,12929.0
2015-09-15 11:50:00,94.65,94.69,94.55,94.61,23438.0,79.7256,79.7593,79.6413,79.6919,23438.0
2015-09-15 12:00:00,94.61,94.64,94.48,94.62,23244.0,79.6919,79.7172,79.5824,79.7003,23244.0
2015-09-15 12:10:00,94.62,94.71,94.58,94.63,21231.0,79.7003,79.7761,79.6666,79.7087,21231.0
2015-09-15 12:20:00,94.6,94.65,94.32,94.37,27599.0,79.6835,79.7256,79.4476,79.4897,27599.0
2015-09-15 12:30:00,94.36,94.44,94.32,94.43,35182.0,79.4813,79.5487,79.4476,79.5403,35182.0
2015-09-15 12:40:00,94.45,94.49,94.3,94.32,21524.0,79.5571,79.5908,79.4308,79.4476,21524.0
2015-09-15 12:50:00,94.33,94.39,94.29,94.35,18953.0,79.456,79.5066,79.4223,79.4729,18953.0
2015-09-15 13:00:00,94.34,94.36,94.21,94.21,31511.0,79.4645,79.4813,79.355,79.355,31511.0
2015-09-15 13:10:00,94.23,94.33,94.18,94.28,37850.0,79.3718,79.456,79.3297,79.4139,37850.0
2015-09-15 13:20:00,94.28,94.34,94.2,94.22,33509.0,79.4139,79.4645,79.3465,79.3634,33509.0
2015-09-15 13:30:00,94.23,94.38,94.22,94.23,43615.0,79.3718,79.4982,79.3634,79.3718,43615.0
2015-09-15 13:40:00,94.24,94.32,94.06,94.06,71338.0,79.3802,79.4476,79.2286,79.2286,71338.0
2015-09-15 13:50:00,94.06,94.07,93.87,93.89,71690.0,79.2286,79.237,79.0686,79.0854,71690.0
2015-09-15 14:00:00,93.91,94.02,93.87,94.02,63726.0,79.1023,79.1949,79.0686,79.1949,63726.0
2015-09-15 14:10:00,94.02,94.07,93.96,93.96,32818.0,79.1949,79.237,79.1444,79.1444,32818.0
2015-09-15 14:20:00,93.95,93.98,93.84,93.97,42253.0,79.136,79.1612,79.0433,79.1528,42253.0
2015-09-15 14:30:00,93.97,94.15,93.89,94.15,35904.0,79.1528,79.3044,79.0854,79.3044,35904.0
2015-09-15 14:40:00,94.15,94.41,94.08,94.34,78722.0,79.3044,79.5234,79.2455,79.4645,78722.0
2015-09-15 14:50:00,94.34,94.4,94.17,94.35,46189.0,79.4645,79.515,79.3213,79.4729,46189.0
2015-09-15 15:00:00,94.37,94.49,94.33,94.47,53185.0,79.4897,79.5908,79.456,79.574,53185.0
2015-09-15 15:10:00,94.47,94.56,94.33,94.34,53368.0,79.574,79.6498,79.456,79.4645,53368.0
2015-09-15 15:20:00,94.35,94.52,94.29,94.52,48095.0,79.4729,79.6161,79.4223,79.6161,48095.0
2015-09-15 15:30:00,94.5,94.53,94.4,94.42,42703.0,79.5992,79.6245,79.515,79.5318,42703.0
2015-09-15 15:40:00,94.41,94.56,94.35,94.37,88212.0,79.5234,79.6498,79.4729,79.4897,88212.0
2015-09-15 15:50:00,94.38,94.42,94.24,94.3,129075.0,79.4982,79.5318,79.3802,79.4308,129075.0
2015-09-16 09:30:00,94.42,95.08,94.35,94.69,29535.0,79.5318,80.0878,79.4729,79.7593,29535.0
2015-09-16 09:40:00,94.73,94.87,94.5,94.5,15553.0,79.793,79.9109,79.5992,79.5992,15553.0
2015-09-16 09:50:00,94.54,94.59,94.43,94.51,12811.0,79.6329,79.675,79.5403,79.6077,12811.0
2015-09-16 10:00:00,94.55,94.59,94.43,94.56,31518.0,79.6413,79.675,79.5403,79.6498,31518.0
2015-09-16 10:10:00,94.56,94.86,94.56,94.75,26071.0,79.6498,79.9025,79.6498,79.8098,26071.0
2015-09-16 10:20:00,94.79,94.97,94.78,94.97,15745.0,79.8435,79.9951,79.8351,79.9951,15745.0
2015-09-16 10:30:00,94.93,95.0,94.76,94.88,21322.0,79.9614,80.0204,79.8182,79.9193,21322.0
2015-09-16 10:40:00,94.88,94.9,94.66,94.69,29613.0,79.9193,79.9362,79.734,79.7593,29613.0
2015-09-16 10:50:00,94.67,94.77,94.66,94.67,27478.0,79.7424,79.8267,79.734,79.7424,27478.0
2015-09-16 11:00:00,94.68,94.93,94.65,94.9,21657.0,79.7509,79.9614,79.7256,79.9362,21657.0
2015-09-16 11:10:00,94.92,95.06,94.92,94.96,25058.0,79.953,80.0709,79.953,79.9867,25058.0
2015-09-16 11:20:00,94.98,95.34,94.97,95.32,45726.0,80.0035,80.3068,79.9951,80.2899,45726.0
2015-09-16 11:30:00,95.32,95.36,95.2,95.29,16930.0,80.2899,80.3236,80.1889,80.2647,16930.0
2015-09-16 11:40:00,95.25,95.25,94.97,95.0,24069.0,80.231,80.231,79.9951,80.0204,24069.0
2015-09-16 11:50:00,95.0,95.09,95.0,95.05,21902.0,80.0204,80.0962,80.0204,80.0625,21902.0
2015-09-16 12:00:00,95.05,95.08,94.99,95.02,15800.0,80.0625,80.0878,80.012,80.0372,15800.0
2015-09-16 12:10:00,95.07,95.14,95.04,95.12,11818.0,80.0794,80.1383,80.0541,80.1215,11818.0
2015-09-16 12:20:00,95.13,95.14,95.07,95.11,13786.0,80.1299,80.1383,80.0794,80.113,13786.0
2015-09-16 12:30:00,95.12,95.16,95.03,95.13,18531.0,80.1215,80.1552,80.0457,80.1299,18531.0
2015-09-16 12:40:00,95.13,95.14,95.03,95.07,20108.0,80.1299,80.1383,80.0457,80.0794,20108.0
2015-09-16 12:50:00,95.02,95.16,95.02,95.14,12370.0,80.0372,80.1552,80.0372,80.1383,12370.0
2015-09-16 13:00:00,95.14,95.18,94.99,95.15,13743.0,80.1383,80.172,80.012,80.1467,13743.0
2015-09-16 13:10:00,95.16,95.16,94.98,95.01,12012.0,80.1552,80.1552,80.0035,80.0288,12012.0
2015-09-16 13:20:00,95.01,95.01,94.7,94.72,21971.0,80.0288,80.0288,79.7677,79.7845,21971.0
2015-09-16 13:30:00,94.7,94.81,94.66,94.68,16336.0,79.7677,79.8604,79.734,79.7509,16336.0
2015-09-16 13:40:00,94.68,94.85,94.65,94.77,28371.0,79.7509,79.894,79.7256,79.8267,28371.0
2015-09-16 13:50:00,94.81,94.83,94.68,94.75,38214.0,79.8604,79.8772,79.7509,79.8098,38214.0
2015-09-16 14:00:00,94.75,94.8,94.67,94.7,32711.0,79.8098,79.8519,79.7424,79.7677,32711.0
2015-09-16 14:10:00,94.71,94.71,94.49,94.49,38679.0,79.7761,79.7761,79.5908,79.5908,38679.0
2015-09-16 14:20:00,94.5,94.51,94.32,94.4,49440.0,79.5992,79.6077,79.4476,79.515,49440.0
2015-09-16 14:30:00,94.4,94.5,94.36,94.4,38095.0,79.515,79.5992,79.4813,79.515,38095.0
2015-09-16 14:40:00,94.43,94.72,94.42,94.72,23069.0,79.5403,79.7845,79.5318,79.7845,23069.0
2015-09-16 14:50:00,94.72,94.77,94.53,94.72,31196.0,79.7845,79.8267,79.6245,79.7845,31196.0
2015-09-16 15:00:00,94.73,94.88,94.56,94.61,57553.0,79.793,79.9193,79.6498,79.6919,57553.0
2015-09-16 15:10:00,94.61,94.79,94.55,94.68,50290.0,79.6919,79.8435,79.6413,79.7509,50290.0
2015-09-16 15:20:00,94.7,94.86,94.64,94.77,46427.0,79.7677,79.9025,79.7172,79.8267,46427.0
2015-09-16 15:30:00,94.8,95.05,94.8,95.01,36924.0,79.8519,80.0625,79.8519,80.0288,36924.0
2015-09-16 15:40:00,95.01,95.05,94.89,94.99,63194.0,80.0288,80.0625,79.9277,80.012,63194.0
2015-09-16 15:50:00,94.99,95.24,94.94,95.05,192206.0,80.012,80.2225,79.9699,80.0625,192206.0
2015-09-17 09:30:00,95.07,95.23,94.75,94.92,19627.0,80.0794,80.2141,79.8098,79.953,19627.0
2015-09-17 09:40:00,94.92,95.17,94.92,95.01,13150.0,79.953,80.1636,79.953,80.0288,13150.0
2015-09-17 09:50:00,95.0,95.24,94.93,95.24,24405.0,80.0204,80.2225,79.9614,80.2225,24405.0
2015-09-17 10:00:00,95.18,95.35,95.05,95.21,66825.0,80.172,80.3152,80.0625,80.1973,66825.0
2015-09-17 10:10:00,95.21,95.52,95.17,95.45,69705.0,80.1973,80.4584,80.1636,80.3994,69705.0
2015-09-17 10:20:00,95.44,95.48,95.31,95.36,13880.0,80.391,80.4247,80.2815,80.3236,13880.0
2015-09-17 10:30:00,95.35,95.36,95.21,95.25,9241.0,80.3152,80.3236,80.1973,80.231,9241.0
2015-09-17 10:40:00,95.23,95.58,95.22,95.58,11581.0,80.2141,80.5089,80.2057,80.5089,11581.0
2015-09-17 10:50:00,95.57,95.6,95.15,95.22,99971.0,80.5005,80.5258,80.1467,80.2057,99971.0
2015-09-17 11:00:00,95.22,95.32,95.13,95.3,16626.0,80.2057,80.2899,80.1299,80.2731,16626.0
2015-09-17 11:10:00,95.3,95.48,95.29,95.47,11823.0,80.2731,80.4247,80.2647,80.4163,11823.0
2015-09-17 11:20:00,95.46,95.52,95.3,95.34,25737.0,80.4079,80.4584,80.2731,80.3068,25737.0
2015-09-17 11:30:00,95.34,95.34,95.1,95.19,21040.0,80.3068,80.3068,80.1046,80.1804,21040.0
2015-09-17 11:40:00,95.2,95.28,95.11,95.12,7080.0,80.1889,80.2562,80.113,80.1215,7080.0
2015-09-17 11:50:00,95.1,95.27,95.1,95.15,14100.0,80.1046,80.2478,80.1046,80.1467,14100.0
2015-09-17 12:00:00,95.16,95.23,95.11,95.13,10233.0,80.1552,80.2141,80.113,80.1299,10233.0
2015-09-17 12:10:00,95.11,95.25,95.08,95.17,47677.0,80.113,80.231,80.0878,80.1636,47677.0
2015-09-17 12:20:00,95.15,95.24,95.14,95.22,30221.0,80.1467,80.2225,80.1383,80.2057,30221.0
2015-09-17 12:30:00,95.22,95.26,95.15,95.15,33807.0,80.2057,80.2394,80.1467,80.1467,33807.0
2015-09-17 12:40:00,95.16,95.22,95.1,95.2,30592.0,80.1552,80.2057,80.1046,80.1889,30592.0
2015-09-17 12:50:00,95.2,95.28,95.14,95.22,14784.0,80.1889,80.2562,80.1383,80.2057,14784.0
2015-09-17 13:00:00,95.22,95.23,95.12,95.16,17533.0,80.2057,80.2141,80.1215,80.1552,17533.0
2015-09-17 13:10:00,95.18,95.31,95.11,95.27,28581.0,80.172,80.2815,80.113,80.2478,28581.0
2015-09-17 13:20:00,95.27,95.38,95.22,95.3,22005.0,80.2478,80.3405,80.2057,80.2731,22005.0
2015-09-17 13:30:00,95.26,95.37,95.12,95.16,33605.0,80.2394,80.3321,80.1215,80.1552,33605.0
2015-09-17 13:40:00,95.16,95.2,95.05,95.13,33858.0,80.1552,80.1889,80.0625,80.1299,33858.0
2015-09-17 13:50:00,95.13,95.29,95.1,95.14,25668.0,80.1299,80.2647,80.1046,80.1383,25668.0
2015-09-17 14:00:00,95.24,95.55,94.11,94.82,80929.0,80.2225,80.4837,79.2707,79.8688,80929.0
2015-09-17 14:10:00,94.87,95.23,94.86,95.04,80511.0,79.9109,80.2141,79.9025,80.0541,80511.0
2015-09-17 14:20:00,95.08,95.13,94.71,94.79,77331.0,80.0878,80.1299,79.7761,79.8435,77331.0
2015-09-17 14:30:00,94.79,95.09,94.79,94.9,104180.0,79.8435,80.0962,79.8435,79.9362,104180.0
2015-09-17 14:40:00,94.93,96.04,94.91,95.87,92363.0,79.9614,80.8964,79.9446,80.7532,92363.0
2015-09-17 14:50:00,95.86,95.95,95.55,95.64,55975.0,80.7448,80.8206,80.4837,80.5595,55975.0
2015-09-17 15:00:00,95.64,95.74,95.12,95.12,49876.0,80.5595,80.6437,80.1215,80.1215,49876.0
2015-09-17 15:10:00,95.09,95.26,94.75,94.89,64279.0,80.0962,80.2394,79.8098,79.9277,64279.0
2015-09-17 15:20:00,94.82,94.87,94.19,94.85,94047.0,79.8688,79.9109,79.3381,79.894,94047.0
2015-09-17 15:30:00,94.84,94.99,94.44,94.72,130949.0,79.8856,80.012,79.5487,79.7845,130949.0
2015-09-17 15:40:00,94.72,94.84,94.6,94.71,95732.0,79.7845,79.8856,79.6835,79.7761,95732.0
2015-09-17 15:50:00,94.73,94.73,94.25,94.47,158066.0,79.793,79.793,79.3887,79.574,158066.0
2015-09-18 09:30:00,93.11,93.12,92.75,92.79,256657.0,78.4284,78.4368,78.1252,78.1589,256657.0
2015-09-18 09:40:00,92.82,93.18,92.77,93.03,67599.0,78.1841,78.4874,78.142,78.361,67599.0
2015-09-18 09:50:00,93.0,93.24,92.94,92.98,66701.0,78.3358,78.5379,78.2852,78.3189,66701.0
2015-09-18 10:00:00,93.02,93.31,92.85,93.27,51301.0,78.3526,78.5969,78.2094,78.5632,51301.0
2015-09-18 10:10:00,93.27,93.4,92.94,93.03,26398.0,78.5632,78.6727,78.2852,78.361,26398.0
2015-09-18 10:20:00,93.0,93.25,92.8,93.16,44571.0,78.3358,78.5463,78.1673,78.4705,44571.0
2015-09-18 10:30:00,93.2,93.26,92.99,93.0,19509.0,78.5042,78.5548,78.3273,78.3358,19509.0
2015-09-18 10:40:00,92.99,93.31,92.97,93.31,21250.0,78.3273,78.5969,78.3105,78.5969,21250.0
2015-09-18 10:50:00,93.33,93.49,93.24,93.44,19397.0,78.6137,78.7485,78.5379,78.7064,19397.0
2015-09-18 11:00:00,93.43,93.72,93.4,93.6,22002.0,78.698,78.9422,78.6727,78.8411,22002.0
2015-09-18 11:10:00,93.61,93.69,93.5,93.59,17263.0,78.8496,78.917,78.7569,78.8327,17263.0
2015-09-18 11:20:00,93.63,93.8,93.52,93.52,15054.0,78.8664,79.0096,78.7738,78.7738,15054.0
2015-09-18 11:30:00,93.53,93.69,93.4,93.6,19188.0,78.7822,78.917,78.6727,78.8411,19188.0
2015-09-18 11:40:00,93.61,93.99,93.5,93.89,13852.0,78.8496,79.1696,78.7569,79.0854,13852.0
2015-09-18 11:50:00,93.93,93.93,93.74,93.78,12836.0,79.1191,79.1191,78.9591,78.9928,12836.0
2015-09-18 12:00:00,93.81,93.85,93.51,93.59,16067.0,79.018,79.0517,78.7653,78.8327,16067.0
2015-09-18 12:10:00,93.55,93.6,93.36,93.39,17813.0,78.799,78.8411,78.639,78.6643,17813.0
2015-09-18 12:20:00,93.38,93.38,93.06,93.1,60929.0,78.6558,78.6558,78.3863,78.42,60929.0
2015-09-18 12:30:00,93.1,93.36,93.0,93.28,35990.0,78.42,78.639,78.3358,78.5716,35990.0
2015-09-18 12:40:00,93.24,93.31,93.09,93.29,23572.0,78.5379,78.5969,78.4116,78.58,23572.0
2015-09-18 12:50:00,93.31,93.4,93.23,93.28,18392.0,78.5969,78.6727,78.5295,78.5716,18392.0
2015-09-18 13:00:00,93.25,93.54,93.2,93.43,16564.0,78.5463,78.7906,78.5042,78.698,16564.0
2015-09-18 13:10:00,93.4,93.47,93.25,93.33,14024.0,78.6727,78.7316,78.5463,78.6137,14024.0
2015-09-18 13:20:00,93.26,93.27,93.06,93.21,18937.0,78.5548,78.5632,78.3863,78.5126,18937.0
2015-09-18 13:30:00,93.24,93.25,93.06,93.12,13224.0,78.5379,78.5463,78.3863,78.4368,13224.0
2015-09-18 13:40:00,93.12,93.24,93.1,93.11,19350.0,78.4368,78.5379,78.42,78.4284,19350.0
2015-09-18 13:50:00,93.12,93.15,92.88,92.89,17304.0,78.4368,78.4621,78.2347,78.2431,17304.0
2015-09-18 14:00:00,92.89,93.14,92.8,93.08,13400.0,78.2431,78.4537,78.1673,78.4031,13400.0
2015-09-18 14:10:00,93.07,93.23,92.96,93.13,18657.0,78.3947,78.5295,78.3021,78.4453,18657.0
2015-09-18 14:20:00,93.11,93.29,93.11,93.23,15625.0,78.4284,78.58,78.4284,78.5295,15625.0
2015-09-18 14:30:00,93.21,93.32,93.13,93.2,17513.0,78.5126,78.6053,78.4453,78.5042,17513.0
2015-09-18 14:40:00,93.21,93.26,93.02,93.02,34874.0,78.5126,78.5548,78.3526,78.3526,34874.0
2015-09-18 14:50:00,93.02,93.22,92.95,93.15,47414.0,78.3526,78.5211,78.2936,78.4621,47414.0
2015-09-18 15:00:00,93.16,93.24,92.92,92.97,31441.0,78.4705,78.5379,78.2684,78.3105,31441.0
2015-09-18 15:10:00,92.97,93.13,92.8,92.81,53405.0,78.3105,78.4453,78.1673,78.1757,53405.0
2015-09-18 15:20:00,92.83,92.92,92.73,92.89,47692.0,78.1926,78.2684,78.1083,78.2431,47692.0
2015-09-18 15:30:00,92.87,92.95,92.84,92.92,53660.0,78.2263,78.2936,78.201,78.2684,53660.0
2015-09-18 15:40:00,92.9,92.93,92.79,92.86,95706.0,78.2515,78.2768,78.1589,78.2178,95706.0
2015-09-18 15:50:00,92.85,93.25,92.77,93.18,217934.0,78.2094,78.5463,78.142,78.4874,217934.0
2015-09-21 09:30:00,93.55,93.76,93.18,93.51,26775.0,78.799,78.9759,78.4874,78.7653,26775.0
2015-09-21 09:40:00,93.53,94.05,93.51,94.02,45454.0,78.7822,79.2202,78.7653,79.1949,45454.0
2015-09-21 09:50:00,94.02,94.07,93.86,93.98,19724.0,79.1949,79.237,79.0601,79.1612,19724.0
2015-09-21 10:00:00,93.98,94.14,93.88,94.0,24167.0,79.1612,79.296,79.077,79.1781,24167.0
2015-09-21 10:10:00,94.04,94.11,93.73,93.93,18123.0,79.2118,79.2707,78.9506,79.1191,18123.0
2015-09-21 10:20:00,93.89,94.07,93.89,93.89,38355.0,79.0854,79.237,79.0854,79.0854,38355.0
2015-09-21 10:30:00,93.92,94.16,93.91,94.16,51339.0,79.1107,79.3128,79.1023,79.3128,51339.0
2015-09-21 10:40:00,94.19,94.32,94.06,94.1,23450.0,79.3381,79.4476,79.2286,79.2623,23450.0
2015-09-21 10:50:00,94.16,94.24,94.06,94.12,18916.0,79.3128,79.3802,79.2286,79.2792,18916.0
2015-09-21 11:00:00,94.14,94.25,94.09,94.1,13569.0,79.296,79.3887,79.2539,79.2623,13569.0
2015-09-21 11:10:00,94.14,94.3,94.14,94.3,32202.0,79.296,79.4308,79.296,79.4308,32202.0
2015-09-21 11:20:00,94.26,94.33,94.17,94.19,19878.0,79.3971,79.456,79.3213,79.3381,19878.0
2015-09-21 11:30:00,94.23,94.23,93.84,93.88,19826.0,79.3718,79.3718,79.0433,79.077,19826.0
2015-09-21 11:40:00,93.87,93.99,93.85,93.91,12866.0,79.0686,79.1696,79.0517,79.1023,12866.0
2015-09-21 11:50:00,93.92,93.94,93.68,93.8,45745.0,79.1107,79.1275,78.9085,79.0096,45745.0
2015-09-21 12:00:00,93.82,93.82,93.46,93.5,42902.0,79.0265,79.0265,78.7232,78.7569,42902.0
2015-09-21 12:10:00,93.52,93.71,93.52,93.66,12115.0,78.7738,78.9338,78.7738,78.8917,12115.0
2015-09-21 12:20:00,93.65,93.72,93.63,93.68,11181.0,78.8833,78.9422,78.8664,78.9085,11181.0
2015-09-21 12:30:00,93.65,93.66,93.42,93.42,9603.0,78.8833,78.8917,78.6895,78.6895,9603.0
2015-09-21 12:40:00,93.46,93.49,93.32,93.32,21584.0,78.7232,78.7485,78.6053,78.6053,21584.0
2015-09-21 12:50:00,93.32,93.33,93.02,93.15,28127.0,78.6053,78.6137,78.3526,78.4621,28127.0
2015-09-21 13:00:00,93.12,93.31,93.05,93.26,15822.0,78.4368,78.5969,78.3779,78.5548,15822.0
2015-09-21 13:10:00,93.21,93.39,93.15,93.36,29103.0,78.5126,78.6643,78.4621,78.639,29103.0
2015-09-21 13:20:00,93.32,93.44,93.3,93.44,16181.0,78.6053,78.7064,78.5884,78.7064,16181.0
2015-09-21 13:30:00,93.43,93.56,93.35,93.56,10465.0,78.698,78.8075,78.6306,78.8075,10465.0
2015-09-21 13:40:00,93.51,93.63,93.45,93.47,8100.0,78.7653,78.8664,78.7148,78.7316,8100.0
2015-09-21 13:50:00,93.48,93.49,93.24,93.28,17115.0,78.7401,78.7485,78.5379,78.5716,17115.0
2015-09-21 14:00:00,93.26,93.29,93.22,93.28,22553.0,78.5548,78.58,78.5211,78.5716,22553.0
2015-09-21 14:10:00,93.27,93.27,93.13,93.15,10652.0,78.5632,78.5632,78.4453,78.4621,10652.0
2015-09-21 14:20:00,93.18,93.24,93.13,93.16,11509.0,78.4874,78.5379,78.4453,78.4705,11509.0
2015-09-21 14:30:00,93.14,93.36,93.08,93.36,34200.0,78.4537,78.639,78.4031,78.639,34200.0
2015-09-21 14:40:00,93.36,93.51,93.3,93.51,24387.0,78.639,78.7653,78.5884,78.7653,24387.0
2015-09-21 14:50:00,93.51,93.75,93.51,93.64,16729.0,78.7653,78.9675,78.7653,78.8748,16729.0
2015-09-21 15:00:00,93.63,93.71,93.6,93.7,15507.0,78.8664,78.9338,78.8411,78.9254,15507.0
2015-09-21 15:10:00,93.7,93.8,93.64,93.75,20630.0,78.9254,79.0096,78.8748,78.9675,20630.0
2015-09-21 15:20:00,93.74,93.74,93.58,93.67,22844.0,78.9591,78.9591,78.8243,78.9001,22844.0
2015-09-21 15:30:00,93.67,93.71,93.27,93.42,41710.0,78.9001,78.9338,78.5632,78.6895,41710.0
2015-09-21 15:40:00,93.39,93.51,93.37,93.43,36406.0,78.6643,78.7653,78.6474,78.698,36406.0
2015-09-21 15:50:00,93.42,93.47,93.31,93.47,69712.0,78.6895,78.7316,78.5969,78.7316,69712.0
2015-09-22 09:30:00,92.23,92.57,91.83,92.15,64631.0,77.6872,77.9736,77.3502,77.6198,64631.0
2015-09-22 09:40:00,92.04,92.25,91.86,92.03,27540.0,77.5271,77.704,77.3755,77.5187,27540.0
2015-09-22 09:50:00,91.98,92.11,91.77,92.11,50644.0,77.4766,77.5861,77.2997,77.5861,50644.0
2015-09-22 10:00:00,92.11,92.32,91.82,91.82,28519.0,77.5861,77.763,77.3418,77.3418,28519.0
2015-09-22 10:10:00,91.82,91.82,91.42,91.49,50771.0,77.3418,77.3418,77.0049,77.0638,50771.0
2015-09-22 10:20:00,91.49,91.49,91.16,91.33,38747.0,77.0638,77.0638,76.7859,76.9291,38747.0
2015-09-22 10:30:00,91.33,91.33,91.1,91.16,28516.0,76.9291,76.9291,76.7353,76.7859,28516.0
2015-09-22 10:40:00,91.16,91.16,90.84,90.91,46836.0,76.7859,76.7859,76.5163,76.5753,46836.0
2015-09-22 10:50:00,90.9,91.17,90.88,91.15,26420.0,76.5669,76.7943,76.55,76.7775,26420.0
2015-09-22 11:00:00,91.16,91.2,90.95,91.0,29610.0,76.7859,76.8196,76.609,76.6511,29610.0
2015-09-22 11:10:00,90.96,91.27,90.91,91.27,22807.0,76.6174,76.8785,76.5753,76.8785,22807.0
2015-09-22 11:20:00,91.23,91.27,90.94,90.98,17446.0,76.8448,76.8785,76.6006,76.6343,17446.0
2015-09-22 11:30:00,90.95,91.09,90.94,90.97,23379.0,76.609,76.7269,76.6006,76.6258,23379.0
2015-09-22 11:40:00,90.98,91.02,90.87,90.98,19991.0,76.6343,76.668,76.5416,76.6343,19991.0
2015-09-22 11:50:00,90.96,91.01,90.89,90.93,28502.0,76.6174,76.6595,76.5585,76.5922,28502.0
2015-09-22 12:00:00,90.92,91.16,90.83,91.16,33376.0,76.5837,76.7859,76.5079,76.7859,33376.0
2015-09-22 12:10:00,91.19,91.24,91.12,91.21,16208.0,76.8112,76.8533,76.7522,76.828,16208.0
2015-09-22 12:20:00,91.22,91.28,90.97,91.0,31986.0,76.8364,76.887,76.6258,76.6511,31986.0
2015-09-22 12:30:00,91.0,91.01,90.89,90.89,19124.0,76.6511,76.6595,76.5585,76.5585,19124.0
2015-09-22 12:40:00,90.92,90.97,90.69,90.69,30475.0,76.5837,76.6258,76.39,76.39,30475.0
2015-09-22 12:50:00,90.69,90.78,90.54,90.74,33345.0,76.39,76.4658,76.2636,76.4321,33345.0
2015-09-22 13:00:00,90.71,90.87,90.6,90.6,41243.0,76.4068,76.5416,76.3142,76.3142,41243.0
2015-09-22 13:10:00,90.62,90.86,90.6,90.85,30237.0,76.331,76.5332,76.3142,76.5248,30237.0
2015-09-22 13:20:00,90.85,90.86,90.63,90.64,21718.0,76.5248,76.5332,76.3395,76.3479,21718.0
2015-09-22 13:30:00,90.65,90.74,90.59,90.72,18571.0,76.3563,76.4321,76.3058,76.4153,18571.0
2015-09-22 13:40:00,90.72,90.92,90.72,90.85,38776.0,76.4153,76.5837,76.4153,76.5248,38776.0
2015-09-22 13:50:00,90.86,90.9,90.69,90.85,40934.0,76.5332,76.5669,76.39,76.5248,40934.0
2015-09-22 14:00:00,90.86,90.95,90.74,90.82,25594.0,76.5332,76.609,76.4321,76.4995,25594.0
2015-09-22 14:10:00,90.79,90.83,90.7,90.83,55781.0,76.4742,76.5079,76.3984,76.5079,55781.0
2015-09-22 14:20:00,90.83,90.99,90.82,90.98,38140.0,76.5079,76.6427,76.4995,76.6343,38140.0
2015-09-22 14:30:00,90.98,91.3,90.96,91.3,66878.0,76.6343,76.9038,76.6174,76.9038,66878.0
2015-09-22 14:40:00,91.29,91.43,91.18,91.21,53219.0,76.8954,77.0133,76.8027,76.828,53219.0
2015-09-22 14:50:00,91.2,91.4,91.13,91.4,61487.0,76.8196,76.988,76.7606,76.988,61487.0
2015-09-22 15:00:00,91.41,91.41,91.19,91.23,50198.0,76.9965,76.9965,76.8112,76.8448,50198.0
2015-09-22 15:10:00,91.24,91.44,91.23,91.36,43784.0,76.8533,77.0217,76.8448,76.9543,43784.0
2015-09-22 15:20:00,91.36,91.62,91.29,91.6,45438.0,76.9543,77.1734,76.8954,77.1565,45438.0
2015-09-22 15:30:00,91.62,91.75,91.61,91.74,71066.0,77.1734,77.2829,77.1649,77.2744,71066.0
2015-09-22 15:40:00,91.74,91.79,91.49,91.55,66091.0,77.2744,77.3165,77.0638,77.1144,66091.0
2015-09-22 15:50:00,91.55,91.73,91.42,91.6,130230.0,77.1144,77.266,77.0049,77.1565,130230.0
2015-09-23 09:30:00,91.75,92.17,91.57,91.57,54321.0,77.2829,77.6366,77.1312,77.1312,54321.0
2015-09-23 09:40:00,91.58,91.87,91.58,91.78,27837.0,77.1397,77.3839,77.1397,77.3081,27837.0
2015-09-23 09:50:00,91.79,91.98,91.71,91.89,25486.0,77.3165,77.4766,77.2492,77.4008,25486.0
2015-09-23 10:00:00,91.9,91.96,91.52,91.52,46017.0,77.4092,77.4597,77.0891,77.0891,46017.0
2015-09-23 10:10:00,91.5,91.69,91.43,91.52,36685.0,77.0723,77.2323,77.0133,77.0891,36685.0
2015-09-23 10:20:00,91.51,91.53,91.36,91.45,20187.0,77.0807,77.0975,76.9543,77.0302,20187.0
2015-09-23 10:30:00,91.48,91.52,91.35,91.35,36636.0,77.0554,77.0891,76.9459,76.9459,36636.0
2015-09-23 10:40:00,91.36,91.38,91.25,91.36,34010.0,76.9543,76.9712,76.8617,76.9543,34010.0
2015-09-23 10:50:00,91.36,91.54,91.35,91.37,38085.0,76.9543,77.106,76.9459,76.9628,38085.0
2015-09-23 11:00:00,91.39,91.47,91.26,91.46,22559.0,76.9796,77.047,76.8701,77.0386,22559.0
2015-09-23 11:10:00,91.46,91.51,91.13,91.14,23479.0,77.0386,77.0807,76.7606,76.769,23479.0
2015-09-23 11:20:00,91.12,91.18,91.0,91.01,32977.0,76.7522,76.8027,76.6511,76.6595,32977.0
2015-09-23 11:30:00,91.01,91.06,90.92,91.05,38329.0,76.6595,76.7017,76.5837,76.6932,38329.0
2015-09-23 11:40:00,91.06,91.06,90.74,90.88,15074.0,76.7017,76.7017,76.4321,76.55,15074.0
2015-09-23 11:50:00,90.9,90.93,90.8,90.93,12639.0,76.5669,76.5922,76.4826,76.5922,12639.0
2015-09-23 12:00:00,90.93,90.93,90.73,90.78,25867.0,76.5922,76.5922,76.4237,76.4658,25867.0
2015-09-23 12:10:00,90.79,90.88,90.76,90.82,17929.0,76.4742,76.55,76.449,76.4995,17929.0
2015-09-23 12:20:00,90.82,90.82,90.67,90.75,21314.0,76.4995,76.4995,76.3731,76.4405,21314.0
2015-09-23 12:30:00,90.7,90.76,90.66,90.68,8639.0,76.3984,76.449,76.3647,76.3816,8639.0
2015-09-23 12:40:00,90.71,90.79,90.68,90.69,11542.0,76.4068,76.4742,76.3816,76.39,11542.0
2015-09-23 12:50:00,90.69,90.84,90.68,90.76,12073.0,76.39,76.5163,76.3816,76.449,12073.0
2015-09-23 13:00:00,90.77,90.81,90.68,90.79,21761.0,76.4574,76.4911,76.3816,76.4742,21761.0
2015-09-23 13:10:00,90.79,90.82,90.75,90.81,8970.0,76.4742,76.4995,76.4405,76.4911,8970.0
2015-09-23 13:20:00,90.81,90.81,90.48,90.54,16329.0,76.4911,76.4911,76.2131,76.2636,16329.0
2015-09-23 13:30:00,90.53,90.68,90.52,90.66,10673.0,76.2552,76.3816,76.2468,76.3647,10673.0
2015-09-23 13:40:00,90.67,91.04,90.67,91.02,31973.0,76.3731,76.6848,76.3731,76.668,31973.0
2015-09-23 13:50:00,90.98,90.98,90.82,90.85,9355.0,76.6343,76.6343,76.4995,76.5248,9355.0
2015-09-23 14:00:00,90.86,91.13,90.85,91.06,13240.0,76.5332,76.7606,76.5248,76.7017,13240.0
2015-09-23 14:10:00,91.02,91.05,90.84,90.84,11602.0,76.668,76.6932,76.5163,76.5163,11602.0
2015-09-23 14:20:00,90.85,90.85,90.72,90.72,15380.0,76.5248,76.5248,76.4153,76.4153,15380.0
2015-09-23 14:30:00,90.71,90.82,90.61,90.62,23715.0,76.4068,76.4995,76.3226,76.331,23715.0
2015-09-23 14:40:00,90.62,90.62,90.49,90.54,19616.0,76.331,76.331,76.2215,76.2636,19616.0
2015-09-23 14:50:00,90.55,90.57,90.4,90.45,34686.0,76.2721,76.2889,76.1457,76.1878,34686.0
2015-09-23 15:00:00,90.45,90.52,90.36,90.43,36832.0,76.1878,76.2468,76.112,76.171,36832.0
2015-09-23 15:10:00,90.43,90.44,90.16,90.21,61821.0,76.171,76.1794,75.9436,75.9857,61821.0
2015-09-23 15:20:00,90.21,90.23,89.92,89.98,93552.0,75.9857,76.0025,75.7414,75.7919,93552.0
2015-09-23 15:30:00,90.01,90.02,89.8,89.9,94948.0,75.8172,75.8256,75.6403,75.7246,94948.0
2015-09-23 15:40:00,89.89,90.0,89.85,89.96,93896.0,75.7161,75.8088,75.6824,75.7751,93896.0
2015-09-23 15:50:00,89.97,90.01,89.82,89.92,236164.0,75.7835,75.8172,75.6572,75.7414,236164.0
2015-09-24 09:30:00,89.05,89.46,88.47,88.51,94260.0,75.0086,75.3539,74.52,74.5537,94260.0
2015-09-24 09:40:00,88.54,88.55,87.63,87.81,151226.0,74.579,74.5874,73.8125,73.9641,151226.0
2015-09-24 09:50:00,87.82,88.39,87.72,88.02,72348.0,73.9725,74.4527,73.8883,74.141,72348.0
2015-09-24 10:00:00,88.1,88.48,87.99,88.32,90835.0,74.2084,74.5285,74.1157,74.3937,90835.0
2015-09-24 10:10:00,88.37,88.59,88.29,88.47,78198.0,74.4358,74.6211,74.3684,74.52,78198.0
2015-09-24 10:20:00,88.48,88.48,87.92,88.17,68474.0,74.5285,74.5285,74.0568,74.2673,68474.0
2015-09-24 10:30:00,88.2,88.48,88.08,88.33,35090.0,74.2926,74.5285,74.1915,74.4021,35090.0
2015-09-24 10:40:00,88.3,88.3,87.82,87.89,51630.0,74.3768,74.3768,73.9725,74.0315,51630.0
2015-09-24 10:50:00,87.87,87.87,87.42,87.61,82967.0,74.0147,74.0147,73.6356,73.7956,82967.0
2015-09-24 11:00:00,87.61,87.65,87.44,87.53,58266.0,73.7956,73.8293,73.6525,73.7283,58266.0
2015-09-24 11:10:00,87.53,87.64,87.39,87.52,74331.0,73.7283,73.8209,73.6103,73.7198,74331.0
2015-09-24 11:20:00,87.51,87.62,87.39,87.42,45968.0,73.7114,73.8041,73.6103,73.6356,45968.0
2015-09-24 11:30:00,87.4,87.69,87.39,87.52,85344.0,73.6188,73.863,73.6103,73.7198,85344.0
2015-09-24 11:40:00,87.52,87.68,87.36,87.39,67130.0,73.7198,73.8546,73.5851,73.6103,67130.0
2015-09-24 11:50:00,87.38,87.63,87.37,87.61,47332.0,73.6019,73.8125,73.5935,73.7956,47332.0
2015-09-24 12:00:00,87.6,87.67,87.44,87.54,36836.0,73.7872,73.8462,73.6525,73.7367,36836.0
2015-09-24 12:10:00,87.52,87.65,87.45,87.6,38307.0,73.7198,73.8293,73.6609,73.7872,38307.0
2015-09-24 12:20:00,87.58,87.68,87.49,87.61,46060.0,73.7704,73.8546,73.6946,73.7956,46060.0
2015-09-24 12:30:00,87.64,87.97,87.61,87.73,45527.0,73.8209,74.0989,73.7956,73.8967,45527.0
2015-09-24 12:40:00,87.75,87.75,87.35,87.51,29379.0,73.9136,73.9136,73.5766,73.7114,29379.0
2015-09-24 12:50:00,87.46,87.59,87.31,87.33,31228.0,73.6693,73.7788,73.543,73.5598,31228.0
2015-09-24 13:00:00,87.32,87.54,87.19,87.51,45569.0,73.5514,73.7367,73.4419,73.7114,45569.0
2015-09-24 13:10:00,87.51,87.79,87.5,87.64,46562.0,73.7114,73.9473,73.703,73.8209,46562.0
2015-09-24 13:20:00,87.66,87.73,87.58,87.65,41466.0,73.8378,73.8967,73.7704,73.8293,41466.0
2015-09-24 13:30:00,87.68,87.74,87.58,87.69,22886.0,73.8546,73.9052,73.7704,73.863,22886.0
2015-09-24 13:40:00,87.67,88.01,87.64,88.0,70618.0,73.8462,74.1326,73.8209,74.1242,70618.0
2015-09-24 13:50:00,88.0,88.01,87.9,87.99,46724.0,74.1242,74.1326,74.0399,74.1157,46724.0
2015-09-24 14:00:00,88.0,88.03,87.9,88.0,48086.0,74.1242,74.1494,74.0399,74.1242,48086.0
2015-09-24 14:10:00,88.01,88.04,87.95,87.98,89408.0,74.1326,74.1578,74.082,74.1073,89408.0
2015-09-24 14:20:00,87.98,88.33,87.96,88.33,76143.0,74.1073,74.4021,74.0905,74.4021,76143.0
2015-09-24 14:30:00,88.32,88.33,88.12,88.14,39989.0,74.3937,74.4021,74.2252,74.2421,39989.0
2015-09-24 14:40:00,88.15,88.47,87.97,88.47,140853.0,74.2505,74.52,74.0989,74.52,140853.0
2015-09-24 14:50:00,88.43,88.52,88.25,88.32,103220.0,74.4864,74.5622,74.3347,74.3937,103220.0
2015-09-24 15:00:00,88.3,88.55,88.14,88.18,90146.0,74.3768,74.5874,74.2421,74.2758,90146.0
2015-09-24 15:10:00,88.18,88.39,88.04,88.27,93423.0,74.2758,74.4527,74.1578,74.3516,93423.0
2015-09-24 15:20:00,88.27,88.4,88.04,88.3,226325.0,74.3516,74.4611,74.1578,74.3768,226325.0
2015-09-24 15:30:00,88.31,88.51,88.1,88.2,100301.0,74.3853,74.5537,74.2084,74.2926,100301.0
2015-09-24 15:40:00,88.18,88.32,88.04,88.09,159689.0,74.2758,74.3937,74.1578,74.2,159689.0
2015-09-24 15:50:00,88.08,88.2,87.93,88.09,239739.0,74.1915,74.2926,74.0652,74.2,239739.0
2015-09-25 09:30:00,88.66,88.99,88.53,88.75,41601.0,74.6801,74.958,74.5706,74.7559,41601.0
2015-09-25 09:40:00,88.76,89.07,88.64,89.07,21691.0,74.7643,75.0254,74.6632,75.0254,21691.0
2015-09-25 09:50:00,89.09,89.23,89.05,89.07,21553.0,75.0423,75.1602,75.0086,75.0254,21553.0
2015-09-25 10:00:00,89.11,89.13,88.37,88.56,29476.0,75.0591,75.076,74.4358,74.5959,29476.0
2015-09-25 10:10:00,88.53,88.61,88.35,88.43,29749.0,74.5706,74.638,74.419,74.4864,29749.0
2015-09-25 10:20:00,88.44,88.53,88.26,88.34,27497.0,74.4948,74.5706,74.3432,74.4105,27497.0
2015-09-25 10:30:00,88.34,88.58,88.16,88.58,28112.0,74.4105,74.6127,74.2589,74.6127,28112.0
2015-09-25 10:40:00,88.58,88.65,88.46,88.64,24693.0,74.6127,74.6717,74.5116,74.6632,24693.0
2015-09-25 10:50:00,88.65,88.77,88.57,88.76,28873.0,74.6717,74.7727,74.6043,74.7643,28873.0
2015-09-25 11:00:00,88.75,88.77,88.61,88.64,46604.0,74.7559,74.7727,74.638,74.6632,46604.0
2015-09-25 11:10:00,88.62,88.65,88.42,88.48,20545.0,74.6464,74.6717,74.4779,74.5285,20545.0
2015-09-25 11:20:00,88.45,88.73,88.42,88.7,18530.0,74.5032,74.739,74.4779,74.7138,18530.0
2015-09-25 11:30:00,88.68,88.72,88.5,88.55,16526.0,74.6969,74.7306,74.5453,74.5874,16526.0
2015-09-25 11:40:00,88.53,88.64,88.53,88.6,19250.0,74.5706,74.6632,74.5706,74.6295,19250.0
2015-09-25 11:50:00,88.59,88.77,88.59,88.76,20397.0,74.6211,74.7727,74.6211,74.7643,20397.0
2015-09-25 12:00:00,88.74,88.75,88.66,88.7,21941.0,74.7475,74.7559,74.6801,74.7138,21941.0
2015-09-25 12:10:00,88.7,88.73,88.5,88.5,15842.0,74.7138,74.739,74.5453,74.5453,15842.0
2015-09-25 12:20:00,88.48,88.57,88.43,88.55,15621.0,74.5285,74.6043,74.4864,74.5874,15621.0
2015-09-25 12:30:00,88.57,88.67,88.55,88.58,16686.0,74.6043,74.6885,74.5874,74.6127,16686.0
2015-09-25 12:40:00,88.59,88.82,88.59,88.75,13156.0,74.6211,74.8149,74.6211,74.7559,13156.0
2015-09-25 12:50:00,88.74,88.85,88.73,88.79,17595.0,74.7475,74.8401,74.739,74.7896,17595.0
2015-09-25 13:00:00,88.78,88.93,88.74,88.93,24572.0,74.7812,74.9075,74.7475,74.9075,24572.0
2015-09-25 13:10:00,88.93,89.02,88.91,88.98,17244.0,74.9075,74.9833,74.8907,74.9496,17244.0
2015-09-25 13:20:00,89.0,89.02,88.84,88.89,44832.0,74.9665,74.9833,74.8317,74.8738,44832.0
2015-09-25 13:30:00,88.89,88.92,88.74,88.84,23995.0,74.8738,74.8991,74.7475,74.8317,23995.0
2015-09-25 13:40:00,88.84,88.89,88.69,88.84,19523.0,74.8317,74.8738,74.7054,74.8317,19523.0
2015-09-25 13:50:00,88.84,88.84,88.71,88.81,24719.0,74.8317,74.8317,74.7222,74.8064,24719.0
2015-09-25 14:00:00,88.81,88.94,88.81,88.89,17829.0,74.8064,74.9159,74.8064,74.8738,17829.0
2015-09-25 14:10:00,88.87,88.88,88.59,88.59,21444.0,74.857,74.8654,74.6211,74.6211,21444.0
2015-09-25 14:20:00,88.58,88.64,88.36,88.49,47268.0,74.6127,74.6632,74.4274,74.5369,47268.0
2015-09-25 14:30:00,88.48,88.48,88.3,88.3,33548.0,74.5285,74.5285,74.3768,74.3768,33548.0
2015-09-25 14:40:00,88.32,88.34,88.0,88.02,37353.0,74.3937,74.4105,74.1242,74.141,37353.0
2015-09-25 14:50:00,88.03,88.13,87.85,88.12,61920.0,74.1494,74.2337,73.9978,74.2252,61920.0
2015-09-25 15:00:00,88.14,88.14,87.81,87.83,34047.0,74.2421,74.2421,73.9641,73.981,34047.0
2015-09-25 15:10:00,87.79,87.86,87.63,87.79,56120.0,73.9473,74.0062,73.8125,73.9473,56120.0
2015-09-25 15:20:00,87.78,88.2,87.76,88.07,39952.0,73.9388,74.2926,73.922,74.1831,39952.0
2015-09-25 15:30:00,88.05,88.25,88.01,88.18,36263.0,74.1663,74.3347,74.1326,74.2758,36263.0
2015-09-25 15:40:00,88.15,88.46,88.1,88.43,70697.0,74.2505,74.5116,74.2084,74.4864,70697.0
2015-09-25 15:50:00,88.42,88.46,88.23,88.34,100155.0,74.4779,74.5116,74.3179,74.4105,100155.0
2015-09-28 09:30:00,87.5,87.83,87.36,87.37,31833.0,73.703,73.981,73.5851,73.5935,31833.0
2015-09-28 09:40:00,87.38,87.44,87.01,87.1,20980.0,73.6019,73.6525,73.2903,73.3661,20980.0
2015-09-28 09:50:00,87.1,87.14,86.67,86.72,41652.0,73.3661,73.3998,73.0039,73.046,41652.0
2015-09-28 10:00:00,86.67,86.71,86.22,86.28,47970.0,73.0039,73.0376,72.6248,72.6754,47970.0
2015-09-28 10:10:00,86.26,86.3,86.05,86.05,39128.0,72.6585,72.6922,72.4816,72.4816,39128.0
2015-09-28 10:20:00,86.08,86.19,85.91,86.06,51264.0,72.5069,72.5996,72.3637,72.4901,51264.0
2015-09-28 10:30:00,86.12,86.13,85.9,86.0,37623.0,72.5406,72.549,72.3553,72.4395,37623.0
2015-09-28 10:40:00,86.01,86.22,85.92,86.0,46823.0,72.4479,72.6248,72.3721,72.4395,46823.0
2015-09-28 10:50:00,86.02,86.02,85.69,85.73,76806.0,72.4564,72.4564,72.1784,72.2121,76806.0
2015-09-28 11:00:00,85.77,85.93,85.69,85.78,51591.0,72.2458,72.3806,72.1784,72.2542,51591.0
2015-09-28 11:10:00,85.78,85.88,85.64,85.78,36553.0,72.2542,72.3384,72.1363,72.2542,36553.0
2015-09-28 11:20:00,85.8,86.01,85.42,85.62,29120.0,72.271,72.4479,71.951,72.1194,29120.0
2015-09-28 11:30:00,85.64,85.71,85.47,85.66,76278.0,72.1363,72.1952,71.9931,72.1531,76278.0
2015-09-28 11:40:00,85.65,85.74,85.57,85.64,37644.0,72.1447,72.2205,72.0773,72.1363,37644.0
2015-09-28 11:50:00,85.61,85.61,85.36,85.41,41709.0,72.111,72.111,71.9004,71.9425,41709.0
2015-09-28 12:00:00,85.4,85.41,85.21,85.21,31170.0,71.9341,71.9425,71.7741,71.7741,31170.0
2015-09-28 12:10:00,85.22,85.29,85.1,85.1,32288.0,71.7825,71.8415,71.6814,71.6814,32288.0
2015-09-28 12:20:00,85.09,85.22,85.0,85.16,61672.0,71.673,71.7825,71.5972,71.732,61672.0
2015-09-28 12:30:00,85.15,85.17,84.97,85.15,32904.0,71.7235,71.7404,71.5719,71.7235,32904.0
2015-09-28 12:40:00,85.17,85.3,85.06,85.12,22207.0,71.7404,71.8499,71.6477,71.6983,22207.0
2015-09-28 12:50:00,85.1,85.19,85.0,85.09,35924.0,71.6814,71.7572,71.5972,71.673,35924.0
2015-09-28 13:00:00,85.09,85.5,85.09,85.47,29811.0,71.673,72.0184,71.673,71.9931,29811.0
2015-09-28 13:10:00,85.46,85.46,85.09,85.2,29490.0,71.9847,71.9847,71.673,71.7657,29490.0
2015-09-28 13:20:00,85.16,85.28,85.08,85.14,27433.0,71.732,71.833,71.6646,71.7151,27433.0
2015-09-28 13:30:00,85.15,85.38,85.12,85.37,30929.0,71.7235,71.9173,71.6983,71.9089,30929.0
2015-09-28 13:40:00,85.37,85.45,85.19,85.19,28695.0,71.9089,71.9762,71.7572,71.7572,28695.0
2015-09-28 13:50:00,85.2,85.25,84.97,85.15,35372.0,71.7657,71.8078,71.5719,71.7235,35372.0
2015-09-28 14:00:00,85.16,85.18,84.96,85.04,43590.0,71.732,71.7488,71.5635,71.6309,43590.0
2015-09-28 14:10:00,85.01,85.06,84.73,84.8,34494.0,71.6056,71.6477,71.3698,71.4287,34494.0
2015-09-28 14:20:00,84.8,85.04,84.74,85.04,40902.0,71.4287,71.6309,71.3782,71.6309,40902.0
2015-09-28 14:30:00,85.02,85.23,84.97,85.23,30717.0,71.614,71.7909,71.5719,71.7909,30717.0
2015-09-28 14:40:00,85.23,85.24,85.02,85.02,32140.0,71.7909,71.7994,71.614,71.614,32140.0
2015-09-28 14:50:00,85.04,85.05,84.65,84.65,47095.0,71.6309,71.6393,71.3024,71.3024,47095.0
2015-09-28 15:00:00,84.66,84.68,84.43,84.43,61818.0,71.3108,71.3277,71.1171,71.1171,61818.0
2015-09-28 15:10:00,84.45,84.9,84.44,84.8,56316.0,71.1339,71.513,71.1255,71.4287,56316.0
2015-09-28 15:20:00,84.83,84.83,84.4,84.59,80558.0,71.454,71.454,71.0918,71.2518,80558.0
2015-09-28 15:30:00,84.56,84.74,84.55,84.62,113369.0,71.2266,71.3782,71.2181,71.2771,113369.0
2015-09-28 15:40:00,84.61,84.88,84.61,84.8,140987.0,71.2687,71.4961,71.2687,71.4287,140987.0
2015-09-28 15:50:00,84.79,84.8,84.42,84.52,193001.0,71.4203,71.4287,71.1086,71.1929,193001.0
2015-09-29 09:30:00,84.69,85.2,84.5,85.04,65203.0,71.3361,71.7657,71.176,71.6309,65203.0
2015-09-29 09:40:00,85.06,85.07,84.73,84.8,43228.0,71.6477,71.6562,71.3698,71.4287,43228.0
2015-09-29 09:50:00,84.84,85.46,84.77,85.3,42302.0,71.4624,71.9847,71.4035,71.8499,42302.0
2015-09-29 10:00:00,85.35,85.59,85.17,85.18,36663.0,71.892,72.0942,71.7404,71.7488,36663.0
2015-09-29 10:10:00,85.18,85.65,85.17,85.58,46060.0,71.7488,72.1447,71.7404,72.0857,46060.0
2015-09-29 10:20:00,85.56,85.92,85.52,85.9,102099.0,72.0689,72.3721,72.0352,72.3553,102099.0
2015-09-29 10:30:00,85.92,86.13,85.85,86.01,56871.0,72.3721,72.549,72.3132,72.4479,56871.0
2015-09-29 10:40:00,85.97,85.97,85.34,85.4,200215.0,72.4142,72.4142,71.8836,71.9341,200215.0
2015-09-29 10:50:00,85.37,85.67,85.25,85.65,47072.0,71.9089,72.1615,71.8078,72.1447,47072.0
2015-09-29 11:00:00,85.65,85.86,85.58,85.81,52548.0,72.1447,72.3216,72.0857,72.2795,52548.0
2015-09-29 11:10:00,85.79,85.83,85.59,85.61,67567.0,72.2626,72.2963,72.0942,72.111,67567.0
2015-09-29 11:20:00,85.61,85.84,85.52,85.8,26367.0,72.111,72.3047,72.0352,72.271,26367.0
2015-09-29 11:30:00,85.8,85.87,85.69,85.85,49748.0,72.271,72.33,72.1784,72.3132,49748.0
2015-09-29 11:40:00,85.83,85.94,85.72,85.75,49152.0,72.2963,72.389,72.2037,72.2289,49152.0
2015-09-29 11:50:00,85.77,85.91,85.75,85.77,39233.0,72.2458,72.3637,72.2289,72.2458,39233.0
2015-09-29 12:00:00,85.75,85.83,85.66,85.68,36043.0,72.2289,72.2963,72.1531,72.17,36043.0
2015-09-29 12:10:00,85.66,85.66,85.48,85.52,30368.0,72.1531,72.1531,72.0015,72.0352,30368.0
2015-09-29 12:20:00,85.52,85.78,85.46,85.75,28250.0,72.0352,72.2542,71.9847,72.2289,28250.0
2015-09-29 12:30:00,85.75,85.83,85.62,85.62,22580.0,72.2289,72.2963,72.1194,72.1194,22580.0
2015-09-29 12:40:00,85.6,85.68,85.47,85.59,22953.0,72.1026,72.17,71.9931,72.0942,22953.0
2015-09-29 12:50:00,85.6,85.63,85.44,85.44,20214.0,72.1026,72.1279,71.9678,71.9678,20214.0
2015-09-29 13:00:00,85.44,85.72,85.41,85.67,51152.0,71.9678,72.2037,71.9425,72.1615,51152.0
2015-09-29 13:10:00,85.67,85.87,85.62,85.81,21549.0,72.1615,72.33,72.1194,72.2795,21549.0
2015-09-29 13:20:00,85.81,85.89,85.65,85.81,40530.0,72.2795,72.3469,72.1447,72.2795,40530.0
2015-09-29 13:30:00,85.85,85.98,85.79,85.91,30531.0,72.3132,72.4227,72.2626,72.3637,30531.0
2015-09-29 13:40:00,85.92,86.22,85.91,86.04,26951.0,72.3721,72.6248,72.3637,72.4732,26951.0
2015-09-29 13:50:00,86.04,86.07,85.82,86.03,26953.0,72.4732,72.4985,72.2879,72.4648,26953.0
2015-09-29 14:00:00,86.07,86.07,85.71,85.77,22474.0,72.4985,72.4985,72.1952,72.2458,22474.0
2015-09-29 14:10:00,85.8,86.07,85.77,86.04,29124.0,72.271,72.4985,72.2458,72.4732,29124.0
2015-09-29 14:20:00,86.07,86.32,85.99,86.23,27585.0,72.4985,72.7091,72.4311,72.6332,27585.0
2015-09-29 14:30:00,86.21,86.31,86.05,86.1,31164.0,72.6164,72.7006,72.4816,72.5237,31164.0
2015-09-29 14:40:00,86.1,86.1,85.76,85.76,34284.0,72.5237,72.5237,72.2374,72.2374,34284.0
2015-09-29 14:50:00,85.79,85.89,85.75,85.79,45406.0,72.2626,72.3469,72.2289,72.2626,45406.0
2015-09-29 15:00:00,85.78,85.8,85.51,85.59,45476.0,72.2542,72.271,72.0268,72.0942,45476.0
2015-09-29 15:10:00,85.57,85.69,85.47,85.52,37623.0,72.0773,72.1784,71.9931,72.0352,37623.0
2015-09-29 15:20:00,85.54,85.54,85.37,85.5,65593.0,72.052,72.052,71.9089,72.0184,65593.0
2015-09-29 15:30:00,85.52,86.1,85.52,85.94,75577.0,72.0352,72.5237,72.0352,72.389,75577.0
2015-09-29 15:40:00,85.94,85.94,85.58,85.85,96014.0,72.389,72.389,72.0857,72.3132,96014.0
2015-09-29 15:50:00,85.86,86.11,85.78,85.95,186465.0,72.3216,72.5322,72.2542,72.3974,186465.0
2015-09-30 09:30:00,87.09,88.22,87.04,87.98,122760.0,73.3576,74.3095,73.3155,74.1073,122760.0
2015-09-30 09:40:00,87.98,87.99,87.43,87.56,67965.0,74.1073,74.1157,73.644,73.7535,67965.0
2015-09-30 09:50:00,87.56,87.73,87.21,87.21,44971.0,73.7535,73.8967,73.4587,73.4587,44971.0
2015-09-30 10:00:00,87.23,87.58,87.07,87.54,95227.0,73.4756,73.7704,73.3408,73.7367,95227.0
2015-09-30 10:10:00,87.55,87.61,87.25,87.34,46949.0,73.7451,73.7956,73.4924,73.5682,46949.0
2015-09-30 10:20:00,87.33,87.47,87.2,87.4,53667.0,73.5598,73.6777,73.4503,73.6188,53667.0
2015-09-30 10:30:00,87.36,87.43,87.11,87.38,44108.0,73.5851,73.644,73.3745,73.6019,44108.0
2015-09-30 10:40:00,87.36,87.54,87.33,87.44,78029.0,73.5851,73.7367,73.5598,73.6525,78029.0
2015-09-30 10:50:00,87.45,87.5,87.27,87.42,214495.0,73.6609,73.703,73.5093,73.6356,214495.0
2015-09-30 11:00:00,87.42,87.51,87.33,87.45,78764.0,73.6356,73.7114,73.5598,73.6609,78764.0
2015-09-30 11:10:00,87.45,87.54,87.31,87.42,122964.0,73.6609,73.7367,73.543,73.6356,122964.0
2015-09-30 11:20:00,87.4,87.47,87.19,87.31,74842.0,73.6188,73.6777,73.4419,73.543,74842.0
2015-09-30 11:30:00,87.31,87.41,87.29,87.35,37440.0,73.543,73.6272,73.5261,73.5766,37440.0
2015-09-30 11:40:00,87.35,87.41,87.31,87.41,126937.0,73.5766,73.6272,73.543,73.6272,126937.0
2015-09-30 11:50:00,87.4,87.5,87.34,87.42,36708.0,73.6188,73.703,73.5682,73.6356,36708.0
2015-09-30 12:00:00,87.43,87.47,87.31,87.38,40517.0,73.644,73.6777,73.543,73.6019,40517.0
2015-09-30 12:10:00,87.37,87.39,87.29,87.32,97469.0,73.5935,73.6103,73.5261,73.5514,97469.0
2015-09-30 12:20:00,87.31,87.42,87.29,87.4,22219.0,73.543,73.6356,73.5261,73.6188,22219.0
2015-09-30 12:30:00,87.38,87.48,87.34,87.47,22444.0,73.6019,73.6861,73.5682,73.6777,22444.0
2015-09-30 12:40:00,87.44,87.44,87.1,87.1,179544.0,73.6525,73.6525,73.3661,73.3661,179544.0
2015-09-30 12:50:00,87.1,87.13,86.98,87.08,36481.0,73.3661,73.3913,73.265,73.3492,36481.0
2015-09-30 13:00:00,87.09,87.2,87.04,87.13,27126.0,73.3576,73.4503,73.3155,73.3913,27126.0
2015-09-30 13:10:00,87.15,87.28,87.09,87.26,15587.0,73.4082,73.5177,73.3576,73.5008,15587.0
2015-09-30 13:20:00,87.27,87.27,86.97,87.08,18694.0,73.5093,73.5093,73.2566,73.3492,18694.0
2015-09-30 13:30:00,87.09,87.13,86.95,87.0,29763.0,73.3576,73.3913,73.2397,73.2818,29763.0
2015-09-30 13:40:00,87.0,87.18,87.0,87.18,19711.0,73.2818,73.4335,73.2818,73.4335,19711.0
2015-09-30 13:50:00,87.2,87.34,87.15,87.21,11026.0,73.4503,73.5682,73.4082,73.4587,11026.0
2015-09-30 14:00:00,87.22,87.22,86.99,87.0,21865.0,73.4671,73.4671,73.2734,73.2818,21865.0
2015-09-30 14:10:00,87.01,87.36,86.99,87.35,22129.0,73.2903,73.5851,73.2734,73.5766,22129.0
2015-09-30 14:20:00,87.37,87.46,87.28,87.38,14107.0,73.5935,73.6693,73.5177,73.6019,14107.0
2015-09-30 14:30:00,87.4,87.5,87.3,87.47,54639.0,73.6188,73.703,73.5345,73.6777,54639.0
2015-09-30 14:40:00,87.47,87.55,87.4,87.47,59237.0,73.6777,73.7451,73.6188,73.6777,59237.0
2015-09-30 14:50:00,87.44,87.52,87.36,87.42,42152.0,73.6525,73.7198,73.5851,73.6356,42152.0
2015-09-30 15:00:00,87.42,87.52,87.22,87.45,42935.0,73.6356,73.7198,73.4671,73.6609,42935.0
2015-09-30 15:10:00,87.46,87.48,87.33,87.42,49014.0,73.6693,73.6861,73.5598,73.6356,49014.0
2015-09-30 15:20:00,87.41,87.67,87.39,87.65,45448.0,73.6272,73.8462,73.6103,73.8293,45448.0
2015-09-30 15:30:00,87.65,87.75,87.53,87.55,36825.0,73.8293,73.9136,73.7283,73.7451,36825.0
2015-09-30 15:40:00,87.54,87.76,87.54,87.7,51049.0,73.7367,73.922,73.7367,73.8715,51049.0
2015-09-30 15:50:00,87.7,87.78,87.6,87.66,135689.0,73.8715,73.9388,73.7872,73.8378,135689.0
2015-10-01 09:30:00,82.93,88.12,82.93,87.3,86331.0,69.8536,74.2252,69.8536,73.5345,86331.0
2015-10-01 09:40:00,87.32,87.6,87.23,87.6,63166.0,73.5514,73.7872,73.4756,73.7872,63166.0
2015-10-01 09:50:00,87.61,87.9,87.45,87.55,85470.0,73.7956,74.0399,73.6609,73.7451,85470.0
2015-10-01 10:00:00,87.57,87.71,87.34,87.7,92318.0,73.762,73.8799,73.5682,73.8715,92318.0
2015-10-01 10:10:00,87.69,87.98,87.55,87.77,85390.0,73.863,74.1073,73.7451,73.9304,85390.0
2015-10-01 10:20:00,87.77,88.15,87.63,87.94,70482.0,73.9304,74.2505,73.8125,74.0736,70482.0
2015-10-01 10:30:00,87.94,88.01,87.66,87.83,62756.0,74.0736,74.1326,73.8378,73.981,62756.0
2015-10-01 10:40:00,87.79,88.01,87.62,87.95,45959.0,73.9473,74.1326,73.8041,74.082,45959.0
2015-10-01 10:50:00,87.94,88.18,87.86,88.15,113604.0,74.0736,74.2758,74.0062,74.2505,113604.0
2015-10-01 11:00:00,88.11,88.39,88.06,88.32,60895.0,74.2168,74.4527,74.1747,74.3937,60895.0
2015-10-01 11:10:00,88.32,88.51,88.08,88.13,37353.0,74.3937,74.5537,74.1915,74.2337,37353.0
2015-10-01 11:20:00,88.11,88.58,88.09,88.22,50019.0,74.2168,74.6127,74.2,74.3095,50019.0
2015-10-01 11:30:00,88.23,88.31,88.06,88.25,83487.0,74.3179,74.3853,74.1747,74.3347,83487.0
2015-10-01 11:40:00,88.22,88.31,87.96,88.21,42852.0,74.3095,74.3853,74.0905,74.301,42852.0
2015-10-01 11:50:00,88.18,88.2,87.83,87.89,41049.0,74.2758,74.2926,73.981,74.0315,41049.0
2015-10-01 12:00:00,87.9,87.98,87.6,87.68,59372.0,74.0399,74.1073,73.7872,73.8546,59372.0
2015-10-01 12:10:00,87.69,87.94,87.66,87.94,32545.0,73.863,74.0736,73.8378,74.0736,32545.0
2015-10-01 12:20:00,87.92,88.18,87.84,88.07,44393.0,74.0568,74.2758,73.9894,74.1831,44393.0
2015-10-01 12:30:00,88.06,88.19,87.97,88.13,54396.0,74.1747,74.2842,74.0989,74.2337,54396.0
2015-10-01 12:40:00,88.13,88.2,88.01,88.04,29227.0,74.2337,74.2926,74.1326,74.1578,29227.0
2015-10-01 12:50:00,88.06,88.13,87.99,88.04,28614.0,74.1747,74.2337,74.1157,74.1578,28614.0
2015-10-01 13:00:00,88.03,88.07,87.96,88.04,63244.0,74.1494,74.1831,74.0905,74.1578,63244.0
2015-10-01 13:10:00,88.03,88.09,87.82,88.05,55402.0,74.1494,74.2,73.9725,74.1663,55402.0
2015-10-01 13:20:00,88.07,88.18,87.99,88.08,48145.0,74.1831,74.2758,74.1157,74.1915,48145.0
2015-10-01 13:30:00,88.07,88.31,88.06,88.17,64078.0,74.1831,74.3853,74.1747,74.2673,64078.0
2015-10-01 13:40:00,88.18,88.26,88.08,88.25,50670.0,74.2758,74.3432,74.1915,74.3347,50670.0
2015-10-01 13:50:00,88.25,88.53,88.15,88.53,63287.0,74.3347,74.5706,74.2505,74.5706,63287.0
2015-10-01 14:00:00,88.53,89.1,88.52,89.06,94031.0,74.5706,75.0507,74.5622,75.017,94031.0
2015-10-01 14:10:00,89.06,89.22,89.03,89.16,51482.0,75.017,75.1518,74.9917,75.1012,51482.0
2015-10-01 14:20:00,89.15,89.21,88.92,89.16,64011.0,75.0928,75.1434,74.8991,75.1012,64011.0
2015-10-01 14:30:00,89.16,89.46,89.15,89.46,105644.0,75.1012,75.3539,75.0928,75.3539,105644.0
2015-10-01 14:40:00,89.46,89.53,89.32,89.32,53060.0,75.3539,75.4129,75.236,75.236,53060.0
2015-10-01 14:50:00,89.32,89.84,89.21,89.84,73216.0,75.236,75.674,75.1434,75.674,73216.0
2015-10-01 15:00:00,89.82,89.91,89.53,89.6,88294.0,75.6572,75.733,75.4129,75.4719,88294.0
2015-10-01 15:10:00,89.59,89.94,89.51,89.75,121438.0,75.4634,75.7583,75.3961,75.5982,121438.0
2015-10-01 15:20:00,89.75,89.77,89.44,89.52,105777.0,75.5982,75.6151,75.3371,75.4045,105777.0
2015-10-01 15:30:00,89.52,89.67,89.29,89.29,107381.0,75.4045,75.5308,75.2107,75.2107,107381.0
2015-10-01 15:40:00,89.29,89.88,89.26,89.78,145065.0,75.2107,75.7077,75.1855,75.6235,145065.0
2015-10-01 15:50:00,89.78,90.18,89.66,90.15,339497.0,75.6235,75.9604,75.5224,75.9351,339497.0
2015-10-02 09:30:00,89.05,89.15,88.35,88.72,45447.0,75.0086,75.0928,74.419,74.7306,45447.0
2015-10-02 09:40:00,88.58,88.83,88.54,88.7,32072.0,74.6127,74.8233,74.579,74.7138,32072.0
2015-10-02 09:50:00,88.67,89.07,88.63,89.06,19725.0,74.6885,75.0254,74.6548,75.017,19725.0
2015-10-02 10:00:00,89.04,89.26,88.86,89.03,22690.0,75.0002,75.1855,74.8485,74.9917,22690.0
2015-10-02 10:10:00,89.03,89.91,89.02,89.73,74926.0,74.9917,75.733,74.9833,75.5814,74926.0
2015-10-02 10:20:00,89.76,89.97,89.54,89.59,35125.0,75.6066,75.7835,75.4213,75.4634,35125.0
2015-10-02 10:30:00,89.58,89.58,89.23,89.46,32754.0,75.455,75.455,75.1602,75.3539,32754.0
2015-10-02 10:40:00,89.45,89.81,89.42,89.81,26575.0,75.3455,75.6488,75.3202,75.6488,26575.0
2015-10-02 10:50:00,89.82,89.95,89.57,89.93,22788.0,75.6572,75.7667,75.4466,75.7498,22788.0
2015-10-02 11:00:00,89.91,90.17,89.82,90.07,30119.0,75.733,75.952,75.6572,75.8678,30119.0
2015-10-02 11:10:00,90.05,90.17,89.93,89.96,26334.0,75.8509,75.952,75.7498,75.7751,26334.0
2015-10-02 11:20:00,89.98,90.12,89.73,90.09,29340.0,75.7919,75.9099,75.5814,75.8846,29340.0
2015-10-02 11:30:00,90.1,90.52,90.07,90.38,35836.0,75.893,76.2468,75.8678,76.1289,35836.0
2015-10-02 11:40:00,90.39,90.4,90.07,90.34,17098.0,76.1373,76.1457,75.8678,76.0952,17098.0
2015-10-02 11:50:00,90.34,90.49,90.23,90.32,20939.0,76.0952,76.2215,76.0025,76.0783,20939.0
2015-10-02 12:00:00,90.36,90.56,90.27,90.53,19298.0,76.112,76.2805,76.0362,76.2552,19298.0
2015-10-02 12:10:00,90.57,90.96,90.57,90.93,26110.0,76.2889,76.6174,76.2889,76.5922,26110.0
2015-10-02 12:20:00,90.91,91.13,90.75,90.84,36987.0,76.5753,76.7606,76.4405,76.5163,36987.0
2015-10-02 12:30:00,90.84,91.21,90.76,90.77,32056.0,76.5163,76.828,76.449,76.4574,32056.0
2015-10-02 12:40:00,90.77,91.13,90.73,91.1,85347.0,76.4574,76.7606,76.4237,76.7353,85347.0
2015-10-02 12:50:00,91.08,91.49,90.95,91.32,184357.0,76.7185,77.0638,76.609,76.9207,184357.0
2015-10-02 13:00:00,91.32,91.34,91.04,91.34,50063.0,76.9207,76.9375,76.6848,76.9375,50063.0
2015-10-02 13:10:00,91.36,91.68,91.36,91.52,33835.0,76.9543,77.2239,76.9543,77.0891,33835.0
2015-10-02 13:20:00,91.54,91.54,91.27,91.5,46498.0,77.106,77.106,76.8785,77.0723,46498.0
2015-10-02 13:30:00,91.53,91.71,91.2,91.2,38085.0,77.0975,77.2492,76.8196,76.8196,38085.0
2015-10-02 13:40:00,91.2,91.39,91.0,91.39,18057.0,76.8196,76.9796,76.6511,76.9796,18057.0
2015-10-02 13:50:00,91.41,91.61,91.35,91.52,33918.0,76.9965,77.1649,76.9459,77.0891,33918.0
2015-10-02 14:00:00,91.52,91.77,91.47,91.72,32400.0,77.0891,77.2997,77.047,77.2576,32400.0
2015-10-02 14:10:00,91.72,91.73,91.31,91.35,37560.0,77.2576,77.266,76.9122,76.9459,37560.0
2015-10-02 14:20:00,91.38,91.84,91.29,91.77,31289.0,76.9712,77.3587,76.8954,77.2997,31289.0
2015-10-02 14:30:00,91.82,91.85,91.6,91.74,33741.0,77.3418,77.3671,77.1565,77.2744,33741.0
2015-10-02 14:40:00,91.75,91.79,91.53,91.53,37721.0,77.2829,77.3165,77.0975,77.0975,37721.0
2015-10-02 14:50:00,91.52,91.55,91.14,91.17,47130.0,77.0891,77.1144,76.769,76.7943,47130.0
2015-10-02 15:00:00,91.16,91.68,91.12,91.68,33381.0,76.7859,77.2239,76.7522,77.2239,33381.0
2015-10-02 15:10:00,91.65,92.17,91.6,92.14,38119.0,77.1986,77.6366,77.1565,77.6114,38119.0
2015-10-02 15:20:00,92.12,92.47,92.11,92.47,66354.0,77.5945,77.8893,77.5861,77.8893,66354.0
2015-10-02 15:30:00,92.45,92.47,92.21,92.33,91761.0,77.8725,77.8893,77.6703,77.7714,91761.0
2015-10-02 15:40:00,92.33,92.6,92.33,92.59,88907.0,77.7714,77.9988,77.7714,77.9904,88907.0
2015-10-02 15:50:00,92.59,92.68,92.42,92.67,191820.0,77.9904,78.0662,77.8472,78.0578,191820.0
2015-10-05 09:30:00,93.44,94.21,93.2,94.1,63530.0,78.7064,79.355,78.5042,79.2623,63530.0
2015-10-05 09:40:00,94.09,94.17,93.86,94.12,24721.0,79.2539,79.3213,79.0601,79.2792,24721.0
2015-10-05 09:50:00,94.16,94.21,93.94,94.18,20440.0,79.3128,79.355,79.1275,79.3297,20440.0
2015-10-05 10:00:00,94.2,94.34,94.0,94.28,46214.0,79.3465,79.4645,79.1781,79.4139,46214.0
2015-10-05 10:10:00,94.25,94.62,94.25,94.58,53015.0,79.3887,79.7003,79.3887,79.6666,53015.0
2015-10-05 10:20:00,94.61,94.85,94.6,94.65,44507.0,79.6919,79.894,79.6835,79.7256,44507.0
2015-10-05 10:30:00,94.65,94.66,94.29,94.29,28688.0,79.7256,79.734,79.4223,79.4223,28688.0
2015-10-05 10:40:00,94.33,94.33,93.8,93.99,46218.0,79.456,79.456,79.0096,79.1696,46218.0
2015-10-05 10:50:00,94.0,94.25,93.9,94.14,32280.0,79.1781,79.3887,79.0938,79.296,32280.0
2015-10-05 11:00:00,94.14,94.29,94.11,94.21,22062.0,79.296,79.4223,79.2707,79.355,22062.0
2015-10-05 11:10:00,94.21,94.25,93.99,94.11,37706.0,79.355,79.3887,79.1696,79.2707,37706.0
2015-10-05 11:20:00,94.11,94.58,94.08,94.36,25729.0,79.2707,79.6666,79.2455,79.4813,25729.0
2015-10-05 11:30:00,94.33,94.47,94.04,94.08,16734.0,79.456,79.574,79.2118,79.2455,16734.0
2015-10-05 11:40:00,94.09,94.2,93.96,94.1,17523.0,79.2539,79.3465,79.1444,79.2623,17523.0
2015-10-05 11:50:00,94.1,94.2,93.97,94.2,14748.0,79.2623,79.3465,79.1528,79.3465,14748.0
2015-10-05 12:00:00,94.18,94.22,94.04,94.07,21091.0,79.3297,79.3634,79.2118,79.237,21091.0
2015-10-05 12:10:00,94.07,94.25,93.95,94.21,28453.0,79.237,79.3887,79.136,79.355,28453.0
2015-10-05 12:20:00,94.17,94.26,94.1,94.26,20297.0,79.3213,79.3971,79.2623,79.3971,20297.0
2015-10-05 12:30:00,94.28,94.35,94.16,94.22,36401.0,79.4139,79.4729,79.3128,79.3634,36401.0
2015-10-05 12:40:00,94.21,94.32,94.18,94.31,23542.0,79.355,79.4476,79.3297,79.4392,23542.0
2015-10-05 12:50:00,94.36,94.36,94.1,94.22,73372.0,79.4813,79.4813,79.2623,79.3634,73372.0
2015-10-05 13:00:00,94.21,94.42,94.09,94.41,44147.0,79.355,79.5318,79.2539,79.5234,44147.0
2015-10-05 13:10:00,94.42,94.5,94.39,94.48,36175.0,79.5318,79.5992,79.5066,79.5824,36175.0
2015-10-05 13:20:00,94.48,94.57,94.44,94.44,19800.0,79.5824,79.6582,79.5487,79.5487,19800.0
2015-10-05 13:30:00,94.46,94.46,94.19,94.27,22835.0,79.5655,79.5655,79.3381,79.4055,22835.0
2015-10-05 13:40:00,94.29,94.29,94.14,94.25,26621.0,79.4223,79.4223,79.296,79.3887,26621.0
2015-10-05 13:50:00,94.22,94.28,94.12,94.22,37285.0,79.3634,79.4139,79.2792,79.3634,37285.0
2015-10-05 14:00:00,94.2,94.24,93.95,94.12,59752.0,79.3465,79.3802,79.136,79.2792,59752.0
2015-10-05 14:10:00,94.13,94.2,94.11,94.17,28036.0,79.2876,79.3465,79.2707,79.3213,28036.0
2015-10-05 14:20:00,94.15,94.32,94.15,94.27,31452.0,79.3044,79.4476,79.3044,79.4055,31452.0
2015-10-05 14:30:00,94.29,94.31,94.22,94.27,24170.0,79.4223,79.4392,79.3634,79.4055,24170.0
2015-10-05 14:40:00,94.28,94.39,94.22,94.22,24692.0,79.4139,79.5066,79.3634,79.3634,24692.0
2015-10-05 14:50:00,94.22,94.34,94.21,94.28,38734.0,79.3634,79.4645,79.355,79.4139,38734.0
2015-10-05 15:00:00,94.29,94.35,94.25,94.29,35878.0,79.4223,79.4729,79.3887,79.4223,35878.0
2015-10-05 15:10:00,94.31,94.31,94.11,94.12,48438.0,79.4392,79.4392,79.2707,79.2792,48438.0
2015-10-05 15:20:00,94.11,94.29,94.08,94.27,57783.0,79.2707,79.4223,79.2455,79.4055,57783.0
2015-10-05 15:30:00,94.26,94.39,94.19,94.2,59080.0,79.3971,79.5066,79.3381,79.3465,59080.0
2015-10-05 15:40:00,94.2,94.48,94.17,94.47,83222.0,79.3465,79.5824,79.3213,79.574,83222.0
2015-10-05 15:50:00,94.48,94.62,94.45,94.59,200954.0,79.5824,79.7003,79.5571,79.675,200954.0
2015-10-06 09:30:00,94.61,95.14,94.44,94.88,56822.0,79.6919,80.1383,79.5487,79.9193,56822.0
2015-10-06 09:40:00,94.85,94.89,94.58,94.64,33431.0,79.894,79.9277,79.6666,79.7172,33431.0
2015-10-06 09:50:00,94.63,95.2,94.58,95.1,52974.0,79.7087,80.1889,79.6666,80.1046,52974.0
2015-10-06 10:00:00,95.02,95.02,94.63,94.65,30474.0,80.0372,80.0372,79.7087,79.7256,30474.0
2015-10-06 10:10:00,94.69,94.71,94.15,94.15,43501.0,79.7593,79.7761,79.3044,79.3044,43501.0
2015-10-06 10:20:00,94.16,94.19,93.75,93.83,43056.0,79.3128,79.3381,78.9675,79.0349,43056.0
2015-10-06 10:30:00,93.81,94.35,93.81,94.22,47056.0,79.018,79.4729,79.018,79.3634,47056.0
2015-10-06 10:40:00,94.21,94.37,94.12,94.2,134877.0,79.355,79.4897,79.2792,79.3465,134877.0
2015-10-06 10:50:00,94.2,94.37,94.11,94.24,58854.0,79.3465,79.4897,79.2707,79.3802,58854.0
2015-10-06 11:00:00,94.24,94.36,94.16,94.31,62602.0,79.3802,79.4813,79.3128,79.4392,62602.0
2015-10-06 11:10:00,94.3,94.57,94.29,94.53,35037.0,79.4308,79.6582,79.4223,79.6245,35037.0
2015-10-06 11:20:00,94.52,94.57,94.39,94.41,25250.0,79.6161,79.6582,79.5066,79.5234,25250.0
2015-10-06 11:30:00,94.41,94.45,93.97,93.98,101598.0,79.5234,79.5571,79.1528,79.1612,101598.0
2015-10-06 11:40:00,93.96,94.06,93.88,93.9,33364.0,79.1444,79.2286,79.077,79.0938,33364.0
2015-10-06 11:50:00,93.92,94.0,93.73,93.85,83754.0,79.1107,79.1781,78.9506,79.0517,83754.0
2015-10-06 12:00:00,93.87,94.11,93.84,93.98,37822.0,79.0686,79.2707,79.0433,79.1612,37822.0
2015-10-06 12:10:00,94.02,94.12,93.79,93.83,24554.0,79.1949,79.2792,79.0012,79.0349,24554.0
2015-10-06 12:20:00,93.83,93.95,93.81,93.9,49581.0,79.0349,79.136,79.018,79.0938,49581.0
2015-10-06 12:30:00,93.91,93.93,93.58,93.69,46804.0,79.1023,79.1191,78.8243,78.917,46804.0
2015-10-06 12:40:00,93.71,93.72,93.54,93.56,26011.0,78.9338,78.9422,78.7906,78.8075,26011.0
2015-10-06 12:50:00,93.56,93.67,93.54,93.67,34435.0,78.8075,78.9001,78.7906,78.9001,34435.0
2015-10-06 13:00:00,93.69,93.77,93.65,93.72,25671.0,78.917,78.9843,78.8833,78.9422,25671.0
2015-10-06 13:10:00,93.7,93.91,93.66,93.84,34113.0,78.9254,79.1023,78.8917,79.0433,34113.0
2015-10-06 13:20:00,93.86,93.96,93.85,93.85,27741.0,79.0601,79.1444,79.0517,79.0517,27741.0
2015-10-06 13:30:00,93.86,93.86,93.69,93.75,29571.0,79.0601,79.0601,78.917,78.9675,29571.0
2015-10-06 13:40:00,93.76,93.76,93.47,93.55,38032.0,78.9759,78.9759,78.7316,78.799,38032.0
2015-10-06 13:50:00,93.57,93.69,93.45,93.61,37875.0,78.8159,78.917,78.7148,78.8496,37875.0
2015-10-06 14:00:00,93.58,93.61,93.39,93.41,21691.0,78.8243,78.8496,78.6643,78.6811,21691.0
2015-10-06 14:10:00,93.41,93.82,93.41,93.77,34175.0,78.6811,79.0265,78.6811,78.9843,34175.0
2015-10-06 14:20:00,93.73,93.9,93.64,93.87,22028.0,78.9506,79.0938,78.8748,79.0686,22028.0
2015-10-06 14:30:00,93.85,93.95,93.7,93.74,25926.0,79.0517,79.136,78.9254,78.9591,25926.0
2015-10-06 14:40:00,93.72,93.8,93.52,93.73,35990.0,78.9422,79.0096,78.7738,78.9506,35990.0
2015-10-06 14:50:00,93.76,93.83,93.38,93.47,26215.0,78.9759,79.0349,78.6558,78.7316,26215.0
2015-10-06 15:00:00,93.48,93.64,93.44,93.56,37083.0,78.7401,78.8748,78.7064,78.8075,37083.0
2015-10-06 15:10:00,93.55,93.56,93.34,93.44,50388.0,78.799,78.8075,78.6221,78.7064,50388.0
2015-10-06 15:20:00,93.41,93.61,93.32,93.61,73202.0,78.6811,78.8496,78.6053,78.8496,73202.0
2015-10-06 15:30:00,93.64,93.74,93.45,93.49,65853.0,78.8748,78.9591,78.7148,78.7485,65853.0
2015-10-06 15:40:00,93.49,93.52,93.35,93.39,89207.0,78.7485,78.7738,78.6306,78.6643,89207.0
2015-10-06 15:50:00,93.38,93.41,93.25,93.38,181351.0,78.6558,78.6811,78.5463,78.6558,181351.0
2015-10-07 09:30:00,92.9,93.9,92.9,93.75,80617.0,78.2515,79.0938,78.2515,78.9675,80617.0
2015-10-07 09:40:00,93.68,93.85,93.58,93.65,51790.0,78.9085,79.0517,78.8243,78.8833,51790.0
2015-10-07 09:50:00,93.66,93.79,93.57,93.7,102470.0,78.8917,79.0012,78.8159,78.9254,102470.0
2015-10-07 10:00:00,93.7,93.87,93.48,93.67,44543.0,78.9254,79.0686,78.7401,78.9001,44543.0
2015-10-07 10:10:00,93.67,93.76,93.43,93.6,71036.0,78.9001,78.9759,78.698,78.8411,71036.0
2015-10-07 10:20:00,93.6,93.86,93.57,93.83,62068.0,78.8411,79.0601,78.8159,79.0349,62068.0
2015-10-07 10:30:00,93.82,93.82,93.29,93.35,56460.0,79.0265,79.0265,78.58,78.6306,56460.0
2015-10-07 10:40:00,93.34,93.37,92.7,92.96,144352.0,78.6221,78.6474,78.0831,78.3021,144352.0
2015-10-07 10:50:00,92.97,93.29,92.78,93.29,73839.0,78.3105,78.58,78.1504,78.58,73839.0
2015-10-07 11:00:00,93.27,93.28,92.77,93.0,60369.0,78.5632,78.5716,78.142,78.3358,60369.0
2015-10-07 11:10:00,93.02,93.09,92.82,93.09,27829.0,78.3526,78.4116,78.1841,78.4116,27829.0
2015-10-07 11:20:00,93.07,93.07,92.52,92.59,23453.0,78.3947,78.3947,77.9314,77.9904,23453.0
2015-10-07 11:30:00,92.58,92.93,92.48,92.86,39368.0,77.982,78.2768,77.8977,78.2178,39368.0
2015-10-07 11:40:00,92.84,92.86,92.53,92.63,33128.0,78.201,78.2178,77.9399,78.0241,33128.0
2015-10-07 11:50:00,92.61,93.16,92.6,93.16,27263.0,78.0072,78.4705,77.9988,78.4705,27263.0
2015-10-07 12:00:00,93.16,93.21,93.01,93.03,18771.0,78.4705,78.5126,78.3442,78.361,18771.0
2015-10-07 12:10:00,93.05,93.22,92.98,93.15,22618.0,78.3779,78.5211,78.3189,78.4621,22618.0
2015-10-07 12:20:00,93.14,93.14,92.77,92.84,15072.0,78.4537,78.4537,78.142,78.201,15072.0
2015-10-07 12:30:00,92.81,92.97,92.75,92.91,35858.0,78.1757,78.3105,78.1252,78.2599,35858.0
2015-10-07 12:40:00,92.88,93.17,92.78,93.07,50580.0,78.2347,78.4789,78.1504,78.3947,50580.0
2015-10-07 12:50:00,93.08,93.11,92.91,93.03,24348.0,78.4031,78.4284,78.2599,78.361,24348.0
2015-10-07 13:00:00,93.05,93.56,93.05,93.53,43015.0,78.3779,78.8075,78.3779,78.7822,43015.0
2015-10-07 13:10:00,93.53,93.82,93.52,93.7,41763.0,78.7822,79.0265,78.7738,78.9254,41763.0
2015-10-07 13:20:00,93.69,93.81,93.56,93.65,43882.0,78.917,79.018,78.8075,78.8833,43882.0
2015-10-07 13:30:00,93.66,94.01,93.66,93.9,54386.0,78.8917,79.1865,78.8917,79.0938,54386.0
2015-10-07 13:40:00,93.9,93.96,93.77,93.89,47399.0,79.0938,79.1444,78.9843,79.0854,47399.0
2015-10-07 13:50:00,93.89,94.23,93.84,94.06,27455.0,79.0854,79.3718,79.0433,79.2286,27455.0
2015-10-07 14:00:00,94.06,94.34,94.04,94.2,32966.0,79.2286,79.4645,79.2118,79.3465,32966.0
2015-10-07 14:10:00,94.19,94.19,93.98,94.12,24631.0,79.3381,79.3381,79.1612,79.2792,24631.0
2015-10-07 14:20:00,94.1,94.13,93.93,94.11,19754.0,79.2623,79.2876,79.1191,79.2707,19754.0
2015-10-07 14:30:00,94.1,94.22,93.86,93.98,27322.0,79.2623,79.3634,79.0601,79.1612,27322.0
2015-10-07 14:40:00,93.99,94.1,93.78,93.81,21051.0,79.1696,79.2623,78.9928,79.018,21051.0
2015-10-07 14:50:00,93.82,93.98,93.74,93.87,27750.0,79.0265,79.1612,78.9591,79.0686,27750.0
2015-10-07 15:00:00,93.88,94.01,93.75,93.89,26589.0,79.077,79.1865,78.9675,79.0854,26589.0
2015-10-07 15:10:00,93.89,94.19,93.89,94.06,27990.0,79.0854,79.3381,79.0854,79.2286,27990.0
2015-10-07 15:20:00,94.07,94.08,93.8,93.88,30940.0,79.237,79.2455,79.0096,79.077,30940.0
2015-10-07 15:30:00,93.88,94.02,93.86,93.94,39305.0,79.077,79.1949,79.0601,79.1275,39305.0
2015-10-07 15:40:00,93.95,94.21,93.91,93.95,48666.0,79.136,79.355,79.1023,79.136,48666.0
2015-10-07 15:50:00,93.93,94.31,93.93,94.3,110497.0,79.1191,79.4392,79.1191,79.4308,110497.0
2015-10-08 09:30:00,94.17,94.62,93.79,94.05,33658.0,79.3213,79.7003,79.0012,79.2202,33658.0
2015-10-08 09:40:00,94.02,94.24,93.99,94.07,23897.0,79.1949,79.3802,79.1696,79.237,23897.0
2015-10-08 09:50:00,94.05,94.47,94.02,94.23,17431.0,79.2202,79.574,79.1949,79.3718,17431.0
2015-10-08 10:00:00,94.3,94.51,94.27,94.47,11928.0,79.4308,79.6077,79.4055,79.574,11928.0
2015-10-08 10:10:00,94.43,94.54,94.24,94.27,14079.0,79.5403,79.6329,79.3802,79.4055,14079.0
2015-10-08 10:20:00,94.24,94.32,94.07,94.07,13728.0,79.3802,79.4476,79.237,79.237,13728.0
2015-10-08 10:30:00,94.07,94.46,94.07,94.35,20073.0,79.237,79.5655,79.237,79.4729,20073.0
2015-10-08 10:40:00,94.37,94.42,94.14,94.17,20003.0,79.4897,79.5318,79.296,79.3213,20003.0
2015-10-08 10:50:00,94.21,94.63,94.2,94.61,21349.0,79.355,79.7087,79.3465,79.6919,21349.0
2015-10-08 11:00:00,94.6,94.65,94.19,94.28,28610.0,79.6835,79.7256,79.3381,79.4139,28610.0
2015-10-08 11:10:00,94.33,94.36,94.02,94.18,15132.0,79.456,79.4813,79.1949,79.3297,15132.0
2015-10-08 11:20:00,94.21,94.54,94.13,94.46,11700.0,79.355,79.6329,79.2876,79.5655,11700.0
2015-10-08 11:30:00,94.5,94.7,94.5,94.58,11207.0,79.5992,79.7677,79.5992,79.6666,11207.0
2015-10-08 11:40:00,94.54,94.65,94.5,94.5,11583.0,79.6329,79.7256,79.5992,79.5992,11583.0
2015-10-08 11:50:00,94.53,94.64,94.53,94.56,13748.0,79.6245,79.7172,79.6245,79.6498,13748.0
2015-10-08 12:00:00,94.56,94.77,94.51,94.65,11223.0,79.6498,79.8267,79.6077,79.7256,11223.0
2015-10-08 12:10:00,94.64,94.85,94.62,94.8,13992.0,79.7172,79.894,79.7003,79.8519,13992.0
2015-10-08 12:20:00,94.8,94.99,94.79,94.83,60222.0,79.8519,80.012,79.8435,79.8772,60222.0
2015-10-08 12:30:00,94.86,95.02,94.86,94.97,13094.0,79.9025,80.0372,79.9025,79.9951,13094.0
2015-10-08 12:40:00,95.0,95.1,94.66,94.67,41369.0,80.0204,80.1046,79.734,79.7424,41369.0
2015-10-08 12:50:00,94.64,94.8,94.59,94.75,18803.0,79.7172,79.8519,79.675,79.8098,18803.0
2015-10-08 13:00:00,94.76,95.02,94.76,94.96,12836.0,79.8182,80.0372,79.8182,79.9867,12836.0
2015-10-08 13:10:00,94.92,95.16,94.89,95.16,15968.0,79.953,80.1552,79.9277,80.1552,15968.0
2015-10-08 13:20:00,95.17,95.24,95.1,95.12,19261.0,80.1636,80.2225,80.1046,80.1215,19261.0
2015-10-08 13:30:00,95.08,95.17,95.04,95.17,12598.0,80.0878,80.1636,80.0541,80.1636,12598.0
2015-10-08 13:40:00,95.18,95.22,95.08,95.18,19791.0,80.172,80.2057,80.0878,80.172,19791.0
2015-10-08 13:50:00,95.17,95.3,95.09,95.26,15201.0,80.1636,80.2731,80.0962,80.2394,15201.0
2015-10-08 14:00:00,95.22,95.54,95.11,95.3,74026.0,80.2057,80.4752,80.113,80.2731,74026.0
2015-10-08 14:10:00,95.32,95.65,95.32,95.52,39549.0,80.2899,80.5679,80.2899,80.4584,39549.0
2015-10-08 14:20:00,95.55,95.61,95.43,95.56,23676.0,80.4837,80.5342,80.3826,80.4921,23676.0
2015-10-08 14:30:00,95.53,95.84,95.53,95.73,28225.0,80.4668,80.7279,80.4668,80.6353,28225.0
2015-10-08 14:40:00,95.76,95.93,95.68,95.81,37249.0,80.6606,80.8038,80.5932,80.7027,37249.0
2015-10-08 14:50:00,95.77,95.93,95.7,95.89,16066.0,80.669,80.8038,80.61,80.7701,16066.0
2015-10-08 15:00:00,95.88,95.99,95.82,95.89,44680.0,80.7616,80.8543,80.7111,80.7701,44680.0
2015-10-08 15:10:00,95.89,95.92,95.77,95.77,44867.0,80.7701,80.7953,80.669,80.669,44867.0
2015-10-08 15:20:00,95.77,95.8,95.58,95.61,27125.0,80.669,80.6942,80.5089,80.5342,27125.0
2015-10-08 15:30:00,95.63,95.74,95.56,95.56,31777.0,80.5511,80.6437,80.4921,80.4921,31777.0
2015-10-08 15:40:00,95.57,95.78,95.56,95.72,41819.0,80.5005,80.6774,80.4921,80.6269,41819.0
2015-10-08 15:50:00,95.72,95.81,95.69,95.75,78271.0,80.6269,80.7027,80.6016,80.6521,78271.0
2015-10-09 09:30:00,95.7,96.24,95.63,96.24,45324.0,80.61,81.0649,80.5511,81.0649,45324.0
2015-10-09 09:40:00,96.29,96.33,96.11,96.16,27281.0,81.107,81.1407,80.9554,80.9975,27281.0
2015-10-09 09:50:00,96.19,96.3,95.88,95.96,22472.0,81.0228,81.1154,80.7616,80.829,22472.0
2015-10-09 10:00:00,95.91,95.91,95.19,95.19,28455.0,80.7869,80.7869,80.1804,80.1804,28455.0
2015-10-09 10:10:00,95.16,95.49,95.01,95.4,24318.0,80.1552,80.4331,80.0288,80.3573,24318.0
2015-10-09 10:20:00,95.4,95.77,95.4,95.52,24196.0,80.3573,80.669,80.3573,80.4584,24196.0
2015-10-09 10:30:00,95.54,95.83,95.48,95.73,19353.0,80.4752,80.7195,80.4247,80.6353,19353.0
2015-10-09 10:40:00,95.73,95.88,95.58,95.58,22355.0,80.6353,80.7616,80.5089,80.5089,22355.0
2015-10-09 10:50:00,95.56,95.88,95.54,95.81,19197.0,80.4921,80.7616,80.4752,80.7027,19197.0
2015-10-09 11:00:00,95.79,96.02,95.76,96.02,62139.0,80.6858,80.8796,80.6606,80.8796,62139.0
2015-10-09 11:10:00,95.98,96.13,95.84,95.99,44545.0,80.8459,80.9722,80.7279,80.8543,44545.0
2015-10-09 11:20:00,96.01,96.46,95.95,96.45,49144.0,80.8711,81.2502,80.8206,81.2418,49144.0
2015-10-09 11:30:00,96.43,96.45,96.02,96.06,31960.0,81.2249,81.2418,80.8796,80.9133,31960.0
2015-10-09 11:40:00,96.05,96.15,95.87,96.11,26055.0,80.9048,80.9891,80.7532,80.9554,26055.0
2015-10-09 11:50:00,96.12,96.2,95.86,96.03,22760.0,80.9638,81.0312,80.7448,80.888,22760.0
2015-10-09 12:00:00,96.02,96.13,95.86,95.89,11866.0,80.8796,80.9722,80.7448,80.7701,11866.0
2015-10-09 12:10:00,95.88,95.95,95.8,95.82,11647.0,80.7616,80.8206,80.6942,80.7111,11647.0
2015-10-09 12:20:00,95.83,95.98,95.78,95.96,10515.0,80.7195,80.8459,80.6774,80.829,10515.0
2015-10-09 12:30:00,95.97,95.99,95.81,95.97,23732.0,80.8374,80.8543,80.7027,80.8374,23732.0
2015-10-09 12:40:00,96.01,96.01,95.81,95.9,12526.0,80.8711,80.8711,80.7027,80.7785,12526.0
2015-10-09 12:50:00,95.93,95.93,95.73,95.73,16368.0,80.8038,80.8038,80.6353,80.6353,16368.0
2015-10-09 13:00:00,95.73,95.79,95.64,95.64,25145.0,80.6353,80.6858,80.5595,80.5595,25145.0
2015-10-09 13:10:00,95.62,95.76,95.44,95.76,49430.0,80.5426,80.6606,80.391,80.6606,49430.0
2015-10-09 13:20:00,95.77,95.81,95.67,95.68,13777.0,80.669,80.7027,80.5847,80.5932,13777.0
2015-10-09 13:30:00,95.67,95.72,95.6,95.71,20293.0,80.5847,80.6269,80.5258,80.6184,20293.0
2015-10-09 13:40:00,95.69,95.82,95.59,95.71,24463.0,80.6016,80.7111,80.5174,80.6184,24463.0
2015-10-09 13:50:00,95.74,95.85,95.71,95.74,19894.0,80.6437,80.7364,80.6184,80.6437,19894.0
2015-10-09 14:00:00,95.74,95.81,95.67,95.7,14658.0,80.6437,80.7027,80.5847,80.61,14658.0
2015-10-09 14:10:00,95.7,95.83,95.7,95.77,16292.0,80.61,80.7195,80.61,80.669,16292.0
2015-10-09 14:20:00,95.76,95.88,95.66,95.88,28610.0,80.6606,80.7616,80.5763,80.7616,28610.0
2015-10-09 14:30:00,95.87,95.87,95.7,95.79,23956.0,80.7532,80.7532,80.61,80.6858,23956.0
2015-10-09 14:40:00,95.78,95.8,95.68,95.8,20827.0,80.6774,80.6942,80.5932,80.6942,20827.0
2015-10-09 14:50:00,95.81,95.84,95.73,95.81,24295.0,80.7027,80.7279,80.6353,80.7027,24295.0
2015-10-09 15:00:00,95.82,95.82,95.64,95.69,32607.0,80.7111,80.7111,80.5595,80.6016,32607.0
2015-10-09 15:10:00,95.69,95.69,95.56,95.59,37896.0,80.6016,80.6016,80.4921,80.5174,37896.0
2015-10-09 15:20:00,95.58,95.78,95.53,95.77,37167.0,80.5089,80.6774,80.4668,80.669,37167.0
2015-10-09 15:30:00,95.77,95.92,95.77,95.82,63829.0,80.669,80.7953,80.669,80.7111,63829.0
2015-10-09 15:40:00,95.82,96.06,95.79,96.03,116515.0,80.7111,80.9133,80.6858,80.888,116515.0
2015-10-09 15:50:00,96.02,96.09,95.92,96.0,213478.0,80.8796,80.9385,80.7953,80.8627,213478.0
2015-10-12 09:30:00,96.66,96.92,95.53,96.73,115926.0,81.4186,81.6376,80.4668,81.4776,115926.0
2015-10-12 09:40:00,96.79,97.32,96.4,97.19,147636.0,81.5281,81.9746,81.1996,81.8651,147636.0
2015-10-12 09:50:00,97.18,97.52,96.87,97.09,108744.0,81.8567,82.143,81.5955,81.7808,108744.0
2015-10-12 10:00:00,97.08,97.08,96.58,97.0,49289.0,81.7724,81.7724,81.3513,81.705,49289.0
2015-10-12 10:10:00,96.97,97.28,96.92,97.04,72890.0,81.6798,81.9409,81.6376,81.7387,72890.0
2015-10-12 10:20:00,96.93,96.93,96.59,96.86,29737.0,81.6461,81.6461,81.3597,81.5871,29737.0
2015-10-12 10:30:00,96.88,96.99,96.75,96.93,22940.0,81.604,81.6966,81.4945,81.6461,22940.0
2015-10-12 10:40:00,96.94,96.99,96.78,96.93,28288.0,81.6545,81.6966,81.5197,81.6461,28288.0
2015-10-12 10:50:00,96.98,97.09,96.82,96.95,22047.0,81.6882,81.7808,81.5534,81.6629,22047.0
2015-10-12 11:00:00,96.96,97.45,96.96,97.34,26222.0,81.6713,82.0841,81.6713,81.9914,26222.0
2015-10-12 11:10:00,97.36,97.52,97.27,97.46,39177.0,82.0083,82.143,81.9325,82.0925,39177.0
2015-10-12 11:20:00,97.42,97.47,97.38,97.47,24725.0,82.0588,82.1009,82.0251,82.1009,24725.0
2015-10-12 11:30:00,97.48,97.65,97.33,97.4,23413.0,82.1093,82.2525,81.983,82.042,23413.0
2015-10-12 11:40:00,97.4,97.71,97.31,97.48,43582.0,82.042,82.3031,81.9662,82.1093,43582.0
2015-10-12 11:50:00,97.49,97.5,97.24,97.26,26910.0,82.1178,82.1262,81.9072,81.924,26910.0
2015-10-12 12:00:00,97.27,97.35,97.01,97.12,22773.0,81.9325,81.9998,81.7135,81.8061,22773.0
2015-10-12 12:10:00,97.14,97.23,97.01,97.21,39513.0,81.823,81.8988,81.7135,81.8819,39513.0
2015-10-12 12:20:00,97.23,97.33,97.15,97.22,14561.0,81.8988,81.983,81.8314,81.8903,14561.0
2015-10-12 12:30:00,97.25,97.25,97.04,97.11,18278.0,81.9156,81.9156,81.7387,81.7977,18278.0
2015-10-12 12:40:00,97.1,97.1,96.95,97.04,19948.0,81.7893,81.7893,81.6629,81.7387,19948.0
2015-10-12 12:50:00,97.06,97.45,97.03,97.4,53108.0,81.7556,82.0841,81.7303,82.042,53108.0
2015-10-12 13:00:00,97.4,97.41,96.93,97.0,40805.0,82.042,82.0504,81.6461,81.705,40805.0
2015-10-12 13:10:00,97.04,97.29,97.04,97.2,16643.0,81.7387,81.9493,81.7387,81.8735,16643.0
2015-10-12 13:20:00,97.21,97.27,97.07,97.14,13786.0,81.8819,81.9325,81.764,81.823,13786.0
2015-10-12 13:30:00,97.14,97.31,97.14,97.31,15744.0,81.823,81.9662,81.823,81.9662,15744.0
2015-10-12 13:40:00,97.31,97.34,97.12,97.25,32158.0,81.9662,81.9914,81.8061,81.9156,32158.0
2015-10-12 13:50:00,97.27,97.27,97.09,97.18,11255.0,81.9325,81.9325,81.7808,81.8567,11255.0
2015-10-12 14:00:00,97.15,97.24,97.09,97.23,21848.0,81.8314,81.9072,81.7808,81.8988,21848.0
2015-10-12 14:10:00,97.21,97.24,97.12,97.2,15718.0,81.8819,81.9072,81.8061,81.8735,15718.0
2015-10-12 14:20:00,97.19,97.22,97.1,97.13,20330.0,81.8651,81.8903,81.7893,81.8145,20330.0
2015-10-12 14:30:00,97.13,97.23,97.09,97.13,17160.0,81.8145,81.8988,81.7808,81.8145,17160.0
2015-10-12 14:40:00,97.13,97.17,97.12,97.15,25348.0,81.8145,81.8482,81.8061,81.8314,25348.0
2015-10-12 14:50:00,97.15,97.18,97.11,97.16,21006.0,81.8314,81.8567,81.7977,81.8398,21006.0
2015-10-12 15:00:00,97.16,97.19,97.1,97.19,33448.0,81.8398,81.8651,81.7893,81.8651,33448.0
2015-10-12 15:10:00,97.18,97.44,97.15,97.42,50616.0,81.8567,82.0757,81.8314,82.0588,50616.0
2015-10-12 15:20:00,97.42,97.48,97.33,97.38,34327.0,82.0588,82.1093,81.983,82.0251,34327.0
2015-10-12 15:30:00,97.37,97.43,97.27,97.4,34488.0,82.0167,82.0672,81.9325,82.042,34488.0
2015-10-12 15:40:00,97.4,97.44,97.16,97.23,54601.0,82.042,82.0757,81.8398,81.8988,54601.0
2015-10-12 15:50:00,97.22,97.35,97.16,97.31,125282.0,81.8903,81.9998,81.8398,81.9662,125282.0
2015-10-13 09:30:00,96.54,96.84,95.87,96.36,60073.0,81.3176,81.5703,80.7532,81.1659,60073.0
2015-10-13 09:40:00,96.37,96.48,96.13,96.37,66236.0,81.1744,81.267,80.9722,81.1744,66236.0
2015-10-13 09:50:00,96.38,96.64,96.27,96.59,25160.0,81.1828,81.4018,81.0901,81.3597,25160.0
2015-10-13 10:00:00,96.55,96.85,96.55,96.75,19103.0,81.326,81.5787,81.326,81.4945,19103.0
2015-10-13 10:10:00,96.75,96.91,96.67,96.8,28514.0,81.4945,81.6292,81.4271,81.5366,28514.0
2015-10-13 10:20:00,96.79,97.02,96.72,96.87,38751.0,81.5281,81.7219,81.4692,81.5955,38751.0
2015-10-13 10:30:00,96.89,97.06,96.69,97.01,51141.0,81.6124,81.7556,81.4439,81.7135,51141.0
2015-10-13 10:40:00,97.0,97.31,96.95,97.06,45289.0,81.705,81.9662,81.6629,81.7556,45289.0
2015-10-13 10:50:00,97.04,97.35,97.03,97.28,26972.0,81.7387,81.9998,81.7303,81.9409,26972.0
2015-10-13 11:00:00,97.26,97.53,97.24,97.42,44542.0,81.924,82.1515,81.9072,82.0588,44542.0
2015-10-13 11:10:00,97.4,97.63,97.39,97.58,40014.0,82.042,82.2357,82.0335,82.1936,40014.0
2015-10-13 11:20:00,97.61,97.74,97.46,97.61,38087.0,82.2188,82.3283,82.0925,82.2188,38087.0
2015-10-13 11:30:00,97.59,97.72,97.51,97.71,30459.0,82.202,82.3115,82.1346,82.3031,30459.0
2015-10-13 11:40:00,97.72,97.94,97.62,97.91,58977.0,82.3115,82.4968,82.2273,82.4715,58977.0
2015-10-13 11:50:00,97.91,97.98,97.77,97.98,36238.0,82.4715,82.5305,82.3536,82.5305,36238.0
2015-10-13 12:00:00,97.94,98.05,97.74,97.8,29958.0,82.4968,82.5895,82.3283,82.3789,29958.0
2015-10-13 12:10:00,97.77,97.86,97.72,97.8,24244.0,82.3536,82.4294,82.3115,82.3789,24244.0
2015-10-13 12:20:00,97.79,98.01,97.79,97.8,42734.0,82.3705,82.5558,82.3705,82.3789,42734.0
2015-10-13 12:30:00,97.81,97.84,97.68,97.69,29456.0,82.3873,82.4126,82.2778,82.2862,29456.0
2015-10-13 12:40:00,97.7,97.92,97.61,97.73,66434.0,82.2947,82.48,82.2188,82.3199,66434.0
2015-10-13 12:50:00,97.73,97.75,97.44,97.44,23366.0,82.3199,82.3368,82.0757,82.0757,23366.0
2015-10-13 13:00:00,97.43,97.55,97.39,97.49,30470.0,82.0672,82.1683,82.0335,82.1178,30470.0
2015-10-13 13:10:00,97.48,97.68,97.45,97.61,30868.0,82.1093,82.2778,82.0841,82.2188,30868.0
2015-10-13 13:20:00,97.62,97.77,97.56,97.75,33524.0,82.2273,82.3536,82.1767,82.3368,33524.0
2015-10-13 13:30:00,97.76,97.76,97.36,97.39,31871.0,82.3452,82.3452,82.0083,82.0335,31871.0
2015-10-13 13:40:00,97.39,97.51,97.26,97.3,37820.0,82.0335,82.1346,81.924,81.9577,37820.0
2015-10-13 13:50:00,97.28,97.41,97.11,97.13,28118.0,81.9409,82.0504,81.7977,81.8145,28118.0
2015-10-13 14:00:00,97.14,97.16,96.98,97.0,33756.0,81.823,81.8398,81.6882,81.705,33756.0
2015-10-13 14:10:00,96.98,97.13,96.96,96.96,14900.0,81.6882,81.8145,81.6713,81.6713,14900.0
2015-10-13 14:20:00,96.95,97.07,96.9,97.05,25565.0,81.6629,81.764,81.6208,81.7471,25565.0
2015-10-13 14:30:00,97.02,97.11,96.88,97.08,23196.0,81.7219,81.7977,81.604,81.7724,23196.0
2015-10-13 14:40:00,97.08,97.18,97.0,97.13,26180.0,81.7724,81.8567,81.705,81.8145,26180.0
2015-10-13 14:50:00,97.12,97.21,97.06,97.2,31450.0,81.8061,81.8819,81.7556,81.8735,31450.0
2015-10-13 15:00:00,97.18,97.23,97.08,97.22,83951.0,81.8567,81.8988,81.7724,81.8903,83951.0
2015-10-13 15:10:00,97.22,97.32,97.07,97.12,44917.0,81.8903,81.9746,81.764,81.8061,44917.0
2015-10-13 15:20:00,97.12,97.13,96.97,97.05,40684.0,81.8061,81.8145,81.6798,81.7471,40684.0
2015-10-13 15:30:00,97.04,97.16,96.96,97.07,51022.0,81.7387,81.8398,81.6713,81.764,51022.0
2015-10-13 15:40:00,97.09,97.28,97.03,97.23,96617.0,81.7808,81.9409,81.7303,81.8988,96617.0
2015-10-13 15:50:00,97.23,97.31,97.11,97.21,226695.0,81.8988,81.9662,81.7977,81.8819,226695.0
2015-10-14 09:30:00,96.85,97.15,96.76,96.91,33251.0,81.5787,81.8314,81.5029,81.6292,33251.0
2015-10-14 09:40:00,97.01,97.42,96.79,97.39,34318.0,81.7135,82.0588,81.5281,82.0335,34318.0
2015-10-14 09:50:00,97.42,97.94,97.41,97.63,69956.0,82.0588,82.4968,82.0504,82.2357,69956.0
2015-10-14 10:00:00,97.63,98.16,97.63,98.08,41815.0,82.2357,82.6821,82.2357,82.6147,41815.0
2015-10-14 10:10:00,98.12,98.2,97.9,98.05,38146.0,82.6484,82.7158,82.4631,82.5895,38146.0
2015-10-14 10:20:00,98.05,98.07,97.58,97.61,52968.0,82.5895,82.6063,82.1936,82.2188,52968.0
2015-10-14 10:30:00,97.59,97.65,97.14,97.23,48241.0,82.202,82.2525,81.823,81.8988,48241.0
2015-10-14 10:40:00,97.19,97.21,97.0,97.16,68426.0,81.8651,81.8819,81.705,81.8398,68426.0
2015-10-14 10:50:00,97.12,97.41,97.1,97.38,35329.0,81.8061,82.0504,81.7893,82.0251,35329.0
2015-10-14 11:00:00,97.38,97.38,97.04,97.15,40136.0,82.0251,82.0251,81.7387,81.8314,40136.0
2015-10-14 11:10:00,97.15,97.35,97.0,97.21,47111.0,81.8314,81.9998,81.705,81.8819,47111.0
2015-10-14 11:20:00,97.21,97.41,97.15,97.23,78138.0,81.8819,82.0504,81.8314,81.8988,78138.0
2015-10-14 11:30:00,97.2,97.24,96.95,97.12,31158.0,81.8735,81.9072,81.6629,81.8061,31158.0
2015-10-14 11:40:00,97.2,97.37,97.11,97.11,21147.0,81.8735,82.0167,81.7977,81.7977,21147.0
2015-10-14 11:50:00,97.13,97.7,97.11,97.61,17537.0,81.8145,82.2947,81.7977,82.2188,17537.0
2015-10-14 12:00:00,97.64,97.76,97.16,97.3,53726.0,82.2441,82.3452,81.8398,81.9577,53726.0
2015-10-14 12:10:00,97.3,97.57,97.04,97.45,36660.0,81.9577,82.1852,81.7387,82.0841,36660.0
2015-10-14 12:20:00,97.43,97.49,97.34,97.49,19772.0,82.0672,82.1178,81.9914,82.1178,19772.0
2015-10-14 12:30:00,97.5,97.63,97.39,97.63,38508.0,82.1262,82.2357,82.0335,82.2357,38508.0
2015-10-14 12:40:00,97.64,97.91,97.62,97.87,25011.0,82.2441,82.4715,82.2273,82.4379,25011.0
2015-10-14 12:50:00,97.85,98.17,97.81,98.06,17702.0,82.421,82.6905,82.3873,82.5979,17702.0
2015-10-14 13:00:00,98.06,98.16,97.91,97.91,21091.0,82.5979,82.6821,82.4715,82.4715,21091.0
2015-10-14 13:10:00,97.96,98.23,97.95,98.0,24749.0,82.5137,82.7411,82.5052,82.5474,24749.0
2015-10-14 13:20:00,97.98,97.98,97.51,97.58,25787.0,82.5305,82.5305,82.1346,82.1936,25787.0
2015-10-14 13:30:00,97.56,97.71,97.5,97.57,32362.0,82.1767,82.3031,82.1262,82.1852,32362.0
2015-10-14 13:40:00,97.55,97.69,97.25,97.42,44850.0,82.1683,82.2862,81.9156,82.0588,44850.0
2015-10-14 13:50:00,97.43,97.88,97.4,97.77,26280.0,82.0672,82.4463,82.042,82.3536,26280.0
2015-10-14 14:00:00,97.78,97.97,97.08,97.24,45768.0,82.362,82.5221,81.7724,81.9072,45768.0
2015-10-14 14:10:00,97.28,97.38,97.15,97.27,27230.0,81.9409,82.0251,81.8314,81.9325,27230.0
2015-10-14 14:20:00,97.29,97.52,97.29,97.44,61610.0,81.9493,82.143,81.9493,82.0757,61610.0
2015-10-14 14:30:00,97.39,97.48,97.17,97.35,36599.0,82.0335,82.1093,81.8482,81.9998,36599.0
2015-10-14 14:40:00,97.34,97.34,97.14,97.29,25113.0,81.9914,81.9914,81.823,81.9493,25113.0
2015-10-14 14:50:00,97.31,97.31,97.05,97.25,39627.0,81.9662,81.9662,81.7471,81.9156,39627.0
2015-10-14 15:00:00,97.25,97.73,97.23,97.53,79492.0,81.9156,82.3199,81.8988,82.1515,79492.0
2015-10-14 15:10:00,97.52,97.58,97.13,97.18,55776.0,82.143,82.1936,81.8145,81.8567,55776.0
2015-10-14 15:20:00,97.21,97.45,97.15,97.35,48603.0,81.8819,82.0841,81.8314,81.9998,48603.0
2015-10-14 15:30:00,97.36,97.46,97.16,97.3,67740.0,82.0083,82.0925,81.8398,81.9577,67740.0
2015-10-14 15:40:00,97.31,97.47,97.11,97.31,73521.0,81.9662,82.1009,81.7977,81.9662,73521.0
2015-10-14 15:50:00,97.31,97.37,97.12,97.32,207072.0,81.9662,82.0167,81.8061,81.9746,207072.0
2015-10-15 09:30:00,97.81,99.0,97.4,98.59,131402.0,82.3873,83.3897,82.042,83.0443,131402.0
2015-10-15 09:40:00,98.58,98.58,97.09,97.42,110669.0,83.0359,83.0359,81.7808,82.0588,110669.0
2015-10-15 09:50:00,97.46,97.9,97.39,97.55,133486.0,82.0925,82.4631,82.0335,82.1683,133486.0
2015-10-15 10:00:00,97.55,97.61,97.13,97.47,161120.0,82.1683,82.2188,81.8145,82.1009,161120.0
2015-10-15 10:10:00,97.48,97.58,97.05,97.28,93356.0,82.1093,82.1936,81.7471,81.9409,93356.0
2015-10-15 10:20:00,97.31,97.33,96.86,96.95,56873.0,81.9662,81.983,81.5871,81.6629,56873.0
2015-10-15 10:30:00,96.9,96.91,96.31,96.83,47266.0,81.6208,81.6292,81.1238,81.5618,47266.0
2015-10-15 10:40:00,96.83,97.4,96.82,97.2,54229.0,81.5618,82.042,81.5534,81.8735,54229.0
2015-10-15 10:50:00,97.2,97.5,97.19,97.21,30163.0,81.8735,82.1262,81.8651,81.8819,30163.0
2015-10-15 11:00:00,97.28,97.61,96.97,97.47,46366.0,81.9409,82.2188,81.6798,82.1009,46366.0
2015-10-15 11:10:00,97.47,97.51,97.2,97.35,47426.0,82.1009,82.1346,81.8735,81.9998,47426.0
2015-10-15 11:20:00,97.38,97.54,97.11,97.4,32807.0,82.0251,82.1599,81.7977,82.042,32807.0
2015-10-15 11:30:00,97.4,97.45,97.24,97.31,24794.0,82.042,82.0841,81.9072,81.9662,24794.0
2015-10-15 11:40:00,97.3,97.49,97.13,97.15,33093.0,81.9577,82.1178,81.8145,81.8314,33093.0
2015-10-15 11:50:00,97.08,97.41,96.98,97.13,29021.0,81.7724,82.0504,81.6882,81.8145,29021.0
2015-10-15 12:00:00,97.11,97.24,96.95,97.14,26244.0,81.7977,81.9072,81.6629,81.823,26244.0
2015-10-15 12:10:00,97.11,97.11,96.56,96.65,27241.0,81.7977,81.7977,81.3344,81.4102,27241.0
2015-10-15 12:20:00,96.68,96.74,96.5,96.59,29234.0,81.4355,81.486,81.2839,81.3597,29234.0
2015-10-15 12:30:00,96.59,97.11,96.59,97.03,37230.0,81.3597,81.7977,81.3597,81.7303,37230.0
2015-10-15 12:40:00,97.1,97.17,96.89,96.92,21806.0,81.7893,81.8482,81.6124,81.6376,21806.0
2015-10-15 12:50:00,96.93,96.94,96.64,96.72,23598.0,81.6461,81.6545,81.4018,81.4692,23598.0
2015-10-15 13:00:00,96.76,97.24,96.74,97.11,40540.0,81.5029,81.9072,81.486,81.7977,40540.0
2015-10-15 13:10:00,97.17,97.18,96.88,96.92,61259.0,81.8482,81.8567,81.604,81.6376,61259.0
2015-10-15 13:20:00,96.92,96.93,96.78,96.84,31839.0,81.6376,81.6461,81.5197,81.5703,31839.0
2015-10-15 13:30:00,96.83,97.19,96.78,97.18,29250.0,81.5618,81.8651,81.5197,81.8567,29250.0
2015-10-15 13:40:00,97.19,97.78,97.16,97.78,32442.0,81.8651,82.362,81.8398,82.362,32442.0
2015-10-15 13:50:00,97.79,97.83,97.62,97.67,56512.0,82.3705,82.4042,82.2273,82.2694,56512.0
2015-10-15 14:00:00,97.71,98.04,97.7,98.04,34268.0,82.3031,82.581,82.2947,82.581,34268.0
2015-10-15 14:10:00,98.04,98.13,97.73,97.73,43494.0,82.581,82.6569,82.3199,82.3199,43494.0
2015-10-15 14:20:00,97.76,97.9,97.37,97.85,50607.0,82.3452,82.4631,82.0167,82.421,50607.0
2015-10-15 14:30:00,97.82,98.26,97.77,98.24,70114.0,82.3957,82.7664,82.3536,82.7495,70114.0
2015-10-15 14:40:00,98.29,99.38,98.28,99.1,104382.0,82.7916,83.7098,82.7832,83.4739,104382.0
2015-10-15 14:50:00,99.07,99.13,98.25,98.4,122709.0,83.4486,83.4992,82.7579,82.8843,122709.0
2015-10-15 15:00:00,98.4,98.86,98.28,98.65,57778.0,82.8843,83.2717,82.7832,83.0949,57778.0
2015-10-15 15:10:00,98.65,98.88,98.65,98.86,71030.0,83.0949,83.2886,83.0949,83.2717,71030.0
2015-10-15 15:20:00,98.85,99.19,98.84,99.19,97544.0,83.2633,83.5497,83.2549,83.5497,97544.0
2015-10-15 15:30:00,99.17,99.18,98.52,99.14,161721.0,83.5329,83.5413,82.9854,83.5076,161721.0
2015-10-15 15:40:00,99.14,99.25,98.96,99.23,178374.0,83.5076,83.6003,83.356,83.5834,178374.0
2015-10-15 15:50:00,99.23,99.36,99.09,99.21,265130.0,83.5834,83.6929,83.4655,83.5666,265130.0
2015-10-16 09:30:00,100.2,101.86,100.2,100.99,228668.0,84.4005,85.7987,84.4005,85.0659,228668.0
2015-10-16 09:40:00,101.06,101.13,100.39,100.39,108378.0,85.1249,85.1838,84.5605,84.5605,108378.0
2015-10-16 09:50:00,100.46,100.51,100.01,100.41,83353.0,84.6195,84.6616,84.2404,84.5773,83353.0
2015-10-16 10:00:00,100.43,100.61,100.13,100.57,75958.0,84.5942,84.7458,84.3415,84.7121,75958.0
2015-10-16 10:10:00,100.56,100.81,100.52,100.57,87387.0,84.7037,84.9143,84.67,84.7121,87387.0
2015-10-16 10:20:00,100.52,100.55,100.17,100.26,86789.0,84.67,84.6953,84.3752,84.451,86789.0
2015-10-16 10:30:00,100.28,100.61,100.15,100.55,63887.0,84.4678,84.7458,84.3583,84.6953,63887.0
2015-10-16 10:40:00,100.53,100.57,100.19,100.2,39159.0,84.6784,84.7121,84.392,84.4005,39159.0
2015-10-16 10:50:00,100.19,100.57,100.16,100.57,52906.0,84.392,84.7121,84.3668,84.7121,52906.0
2015-10-16 11:00:00,100.56,101.06,100.51,101.06,53714.0,84.7037,85.1249,84.6616,85.1249,53714.0
2015-10-16 11:10:00,101.07,101.4,100.97,101.35,56523.0,85.1333,85.4112,85.049,85.3691,56523.0
2015-10-16 11:20:00,101.28,101.43,101.12,101.43,59577.0,85.3102,85.4365,85.1754,85.4365,59577.0
2015-10-16 11:30:00,101.43,101.45,101.05,101.07,43268.0,85.4365,85.4534,85.1164,85.1333,43268.0
2015-10-16 11:40:00,101.06,101.22,101.03,101.03,35883.0,85.1249,85.2596,85.0996,85.0996,35883.0
2015-10-16 11:50:00,101.01,101.07,100.87,101.07,34282.0,85.0827,85.1333,84.9648,85.1333,34282.0
2015-10-16 12:00:00,101.07,101.28,101.03,101.11,42405.0,85.1333,85.3102,85.0996,85.167,42405.0
2015-10-16 12:10:00,101.1,101.46,101.03,101.43,42452.0,85.1585,85.4618,85.0996,85.4365,42452.0
2015-10-16 12:20:00,101.42,101.69,101.39,101.69,48882.0,85.4281,85.6555,85.4028,85.6555,48882.0
2015-10-16 12:30:00,101.67,102.44,101.64,102.36,229283.0,85.6387,86.2873,85.6134,86.2199,229283.0
2015-10-16 12:40:00,102.4,103.26,101.99,101.99,174291.0,86.2536,86.978,85.9082,85.9082,174291.0
2015-10-16 12:50:00,102.02,102.14,101.47,102.02,44961.0,85.9335,86.0346,85.4702,85.9335,44961.0
2015-10-16 13:00:00,102.02,102.22,101.57,101.65,54539.0,85.9335,86.1019,85.5544,85.6218,54539.0
2015-10-16 13:10:00,101.61,101.81,101.53,101.81,38736.0,85.5881,85.7566,85.5207,85.7566,38736.0
2015-10-16 13:20:00,101.81,102.19,101.75,101.89,62040.0,85.7566,86.0767,85.7061,85.824,62040.0
2015-10-16 13:30:00,101.88,101.9,101.18,101.21,71604.0,85.8156,85.8324,85.2259,85.2512,71604.0
2015-10-16 13:40:00,101.18,101.22,100.89,100.9,59471.0,85.2259,85.2596,84.9817,84.9901,59471.0
2015-10-16 13:50:00,100.89,100.89,100.23,100.25,57030.0,84.9817,84.9817,84.4257,84.4426,57030.0
2015-10-16 14:00:00,100.29,100.56,100.22,100.54,49364.0,84.4763,84.7037,84.4173,84.6868,49364.0
2015-10-16 14:10:00,100.53,100.55,100.37,100.47,39858.0,84.6784,84.6953,84.5437,84.6279,39858.0
2015-10-16 14:20:00,100.45,100.5,100.34,100.45,60330.0,84.611,84.6532,84.5184,84.611,60330.0
2015-10-16 14:30:00,100.45,100.5,100.43,100.47,53813.0,84.611,84.6532,84.5942,84.6279,53813.0
2015-10-16 14:40:00,100.49,101.02,100.32,100.32,114528.0,84.6447,85.0912,84.5015,84.5015,114528.0
2015-10-16 14:50:00,100.33,100.88,100.33,100.78,72383.0,84.51,84.9732,84.51,84.889,72383.0
2015-10-16 15:00:00,100.78,100.79,100.17,100.2,98071.0,84.889,84.8974,84.3752,84.4005,98071.0
2015-10-16 15:10:00,100.2,100.21,100.0,100.11,84462.0,84.4005,84.4089,84.232,84.3246,84462.0
2015-10-16 15:20:00,100.12,100.36,99.99,100.36,74248.0,84.3331,84.5352,84.2236,84.5352,74248.0
2015-10-16 15:30:00,100.37,100.83,100.3,100.31,123617.0,84.5437,84.9311,84.4847,84.4931,123617.0
2015-10-16 15:40:00,100.31,100.49,100.14,100.38,125160.0,84.4931,84.6447,84.3499,84.5521,125160.0
2015-10-16 15:50:00,100.4,100.8,100.39,100.74,253708.0,84.5689,84.9058,84.5605,84.8553,253708.0
2015-10-19 09:30:00,100.03,100.38,99.86,99.93,39167.0,84.2573,84.5521,84.1141,84.173,39167.0
2015-10-19 09:40:00,99.96,99.96,99.57,99.57,29788.0,84.1983,84.1983,83.8698,83.8698,29788.0
2015-10-19 09:50:00,99.63,99.7,99.51,99.62,38618.0,83.9203,83.9793,83.8193,83.9119,38618.0
2015-10-19 10:00:00,99.62,99.7,99.43,99.51,32754.0,83.9119,83.9793,83.7519,83.8193,32754.0
2015-10-19 10:10:00,99.52,100.26,99.4,100.26,27048.0,83.8277,84.451,83.7266,84.451,27048.0
2015-10-19 10:20:00,100.26,100.3,100.01,100.12,27638.0,84.451,84.4847,84.2404,84.3331,27638.0
2015-10-19 10:30:00,100.11,100.52,99.98,100.41,18890.0,84.3246,84.67,84.2151,84.5773,18890.0
2015-10-19 10:40:00,100.47,100.6,100.33,100.47,19469.0,84.6279,84.7374,84.51,84.6279,19469.0
2015-10-19 10:50:00,100.48,100.55,100.27,100.38,44621.0,84.6363,84.6953,84.4594,84.5521,44621.0
2015-10-19 11:00:00,100.38,100.49,100.2,100.47,13751.0,84.5521,84.6447,84.4005,84.6279,13751.0
2015-10-19 11:10:00,100.5,100.86,100.44,100.83,24177.0,84.6532,84.9564,84.6026,84.9311,24177.0
2015-10-19 11:20:00,100.78,100.98,100.72,100.72,32917.0,84.889,85.0575,84.8385,84.8385,32917.0
2015-10-19 11:30:00,100.72,100.8,100.53,100.76,27328.0,84.8385,84.9058,84.6784,84.8722,27328.0
2015-10-19 11:40:00,100.76,100.87,100.75,100.86,13539.0,84.8722,84.9648,84.8637,84.9564,13539.0
2015-10-19 11:50:00,100.86,100.98,100.81,100.87,14933.0,84.9564,85.0575,84.9143,84.9648,14933.0
2015-10-19 12:00:00,100.89,100.92,100.78,100.78,11479.0,84.9817,85.0069,84.889,84.889,11479.0
2015-10-19 12:10:00,100.79,100.88,100.76,100.82,14971.0,84.8974,84.9732,84.8722,84.9227,14971.0
2015-10-19 12:20:00,100.79,100.87,100.69,100.8,10996.0,84.8974,84.9648,84.8132,84.9058,10996.0
2015-10-19 12:30:00,100.82,100.9,100.75,100.82,11370.0,84.9227,84.9901,84.8637,84.9227,11370.0
2015-10-19 12:40:00,100.82,100.89,100.79,100.89,16884.0,84.9227,84.9817,84.8974,84.9817,16884.0
2015-10-19 12:50:00,100.87,100.99,100.82,100.94,10914.0,84.9648,85.0659,84.9227,85.0238,10914.0
2015-10-19 13:00:00,100.95,101.05,100.95,100.96,21592.0,85.0322,85.1164,85.0322,85.0406,21592.0
2015-10-19 13:10:00,100.96,101.03,100.94,100.94,21444.0,85.0406,85.0996,85.0238,85.0238,21444.0
2015-10-19 13:20:00,100.94,101.05,100.9,100.97,9298.0,85.0238,85.1164,84.9901,85.049,9298.0
2015-10-19 13:30:00,100.95,100.95,100.74,100.87,8725.0,85.0322,85.0322,84.8553,84.9648,8725.0
2015-10-19 13:40:00,100.86,101.05,100.86,100.99,16501.0,84.9564,85.1164,84.9564,85.0659,16501.0
2015-10-19 13:50:00,100.98,101.06,100.96,100.99,15613.0,85.0575,85.1249,85.0406,85.0659,15613.0
2015-10-19 14:00:00,101.0,101.02,100.8,100.84,14480.0,85.0743,85.0912,84.9058,84.9395,14480.0
2015-10-19 14:10:00,100.89,100.97,100.76,100.9,14275.0,84.9817,85.049,84.8722,84.9901,14275.0
2015-10-19 14:20:00,100.87,100.92,100.79,100.9,12263.0,84.9648,85.0069,84.8974,84.9901,12263.0
2015-10-19 14:30:00,100.89,101.04,100.87,100.93,18593.0,84.9817,85.108,84.9648,85.0153,18593.0
2015-10-19 14:40:00,100.9,100.99,100.85,100.85,15256.0,84.9901,85.0659,84.948,84.948,15256.0
2015-10-19 14:50:00,100.82,100.98,100.81,100.95,18958.0,84.9227,85.0575,84.9143,85.0322,18958.0
2015-10-19 15:00:00,100.95,101.0,100.87,100.91,22119.0,85.0322,85.0743,84.9648,84.9985,22119.0
2015-10-19 15:10:00,100.91,101.07,100.91,101.01,25191.0,84.9985,85.1333,84.9985,85.0827,25191.0
2015-10-19 15:20:00,101.03,101.11,100.96,100.97,52697.0,85.0996,85.167,85.0406,85.049,52697.0
2015-10-19 15:30:00,100.99,101.05,100.84,100.88,57648.0,85.0659,85.1164,84.9395,84.9732,57648.0
2015-10-19 15:40:00,100.89,101.11,100.86,101.01,58151.0,84.9817,85.167,84.9564,85.0827,58151.0
2015-10-19 15:50:00,101.0,101.28,100.97,101.27,119131.0,85.0743,85.3102,85.049,85.3017,119131.0
2015-10-20 09:30:00,101.17,101.47,100.76,100.87,20384.0,85.2175,85.4702,84.8722,84.9648,20384.0
2015-10-20 09:40:00,100.97,101.85,100.95,101.85,13948.0,85.049,85.7903,85.0322,85.7903,13948.0
2015-10-20 09:50:00,101.84,102.22,101.71,102.1,39052.0,85.7819,86.1019,85.6724,86.0009,39052.0
2015-10-20 10:00:00,102.13,102.4,101.99,102.35,31376.0,86.0261,86.2536,85.9082,86.2114,31376.0
2015-10-20 10:10:00,102.36,102.39,101.93,102.02,15868.0,86.2199,86.2451,85.8577,85.9335,15868.0
2015-10-20 10:20:00,102.04,102.05,101.7,101.83,56079.0,85.9503,85.9587,85.6639,85.7734,56079.0
2015-10-20 10:30:00,101.8,101.9,101.76,101.9,15762.0,85.7482,85.8324,85.7145,85.8324,15762.0
2015-10-20 10:40:00,101.9,102.15,101.87,102.08,21479.0,85.8324,86.043,85.8071,85.984,21479.0
2015-10-20 10:50:00,102.08,102.13,101.79,101.79,16539.0,85.984,86.0261,85.7397,85.7397,16539.0
2015-10-20 11:00:00,101.81,101.83,101.69,101.71,16132.0,85.7566,85.7734,85.6555,85.6724,16132.0
2015-10-20 11:10:00,101.7,101.85,101.55,101.77,28215.0,85.6639,85.7903,85.5376,85.7229,28215.0
2015-10-20 11:20:00,101.75,101.95,101.7,101.88,32169.0,85.7061,85.8745,85.6639,85.8156,32169.0
2015-10-20 11:30:00,101.9,101.9,101.55,101.81,40964.0,85.8324,85.8324,85.5376,85.7566,40964.0
2015-10-20 11:40:00,101.82,101.9,101.74,101.75,11310.0,85.765,85.8324,85.6976,85.7061,11310.0
2015-10-20 11:50:00,101.73,101.84,101.47,101.58,22833.0,85.6892,85.7819,85.4702,85.5629,22833.0
2015-10-20 12:00:00,101.54,101.7,101.42,101.7,13518.0,85.5292,85.6639,85.4281,85.6639,13518.0
2015-10-20 12:10:00,101.76,101.76,101.46,101.49,37606.0,85.7145,85.7145,85.4618,85.487,37606.0
2015-10-20 12:20:00,101.46,101.53,101.36,101.5,20849.0,85.4618,85.5207,85.3775,85.4955,20849.0
2015-10-20 12:30:00,101.52,101.54,101.07,101.11,12794.0,85.5123,85.5292,85.1333,85.167,12794.0
2015-10-20 12:40:00,101.12,101.22,101.02,101.06,9997.0,85.1754,85.2596,85.0912,85.1249,9997.0
2015-10-20 12:50:00,101.06,101.32,101.01,101.29,15111.0,85.1249,85.3439,85.0827,85.3186,15111.0
2015-10-20 13:00:00,101.31,101.32,101.15,101.15,8152.0,85.3354,85.3439,85.2007,85.2007,8152.0
2015-10-20 13:10:00,101.13,101.31,101.13,101.17,10481.0,85.1838,85.3354,85.1838,85.2175,10481.0
2015-10-20 13:20:00,101.18,101.22,100.95,101.03,18241.0,85.2259,85.2596,85.0322,85.0996,18241.0
2015-10-20 13:30:00,101.01,101.01,100.76,100.8,27127.0,85.0827,85.0827,84.8722,84.9058,27127.0
2015-10-20 13:40:00,100.82,100.95,100.75,100.95,24680.0,84.9227,85.0322,84.8637,85.0322,24680.0
2015-10-20 13:50:00,100.95,101.16,100.93,101.14,22560.0,85.0322,85.2091,85.0153,85.1922,22560.0
2015-10-20 14:00:00,101.13,101.2,101.0,101.0,13804.0,85.1838,85.2428,85.0743,85.0743,13804.0
2015-10-20 14:10:00,101.0,101.16,101.0,101.16,10580.0,85.0743,85.2091,85.0743,85.2091,10580.0
2015-10-20 14:20:00,101.16,101.28,101.07,101.28,10852.0,85.2091,85.3102,85.1333,85.3102,10852.0
2015-10-20 14:30:00,101.29,101.35,101.2,101.34,13342.0,85.3186,85.3691,85.2428,85.3607,13342.0
2015-10-20 14:40:00,101.36,101.5,101.31,101.41,22006.0,85.3775,85.4955,85.3354,85.4197,22006.0
2015-10-20 14:50:00,101.41,101.64,101.41,101.59,28079.0,85.4197,85.6134,85.4197,85.5713,28079.0
2015-10-20 15:00:00,101.61,101.66,101.48,101.5,30104.0,85.5881,85.6302,85.4786,85.4955,30104.0
2015-10-20 15:10:00,101.49,101.56,101.28,101.31,40775.0,85.487,85.546,85.3102,85.3354,40775.0
2015-10-20 15:20:00,101.32,101.47,101.31,101.44,41867.0,85.3439,85.4702,85.3354,85.4449,41867.0
2015-10-20 15:30:00,101.44,101.56,101.37,101.55,44924.0,85.4449,85.546,85.386,85.5376,44924.0
2015-10-20 15:40:00,101.54,101.64,101.43,101.53,67685.0,85.5292,85.6134,85.4365,85.5207,67685.0
2015-10-20 15:50:00,101.51,101.54,101.31,101.38,122523.0,85.5039,85.5292,85.3354,85.3944,122523.0
2015-10-21 09:30:00,101.72,101.85,101.24,101.38,29231.0,85.6808,85.7903,85.2765,85.3944,29231.0
2015-10-21 09:40:00,101.28,101.38,101.16,101.27,13104.0,85.3102,85.3944,85.2091,85.3017,13104.0
2015-10-21 09:50:00,101.26,101.26,100.96,101.01,43262.0,85.2933,85.2933,85.0406,85.0827,43262.0
2015-10-21 10:00:00,100.98,101.05,100.83,100.94,40496.0,85.0575,85.1164,84.9311,85.0238,40496.0
2015-10-21 10:10:00,100.93,100.93,100.37,100.42,31004.0,85.0153,85.0153,84.5437,84.5858,31004.0
2015-10-21 10:20:00,100.39,100.41,100.24,100.32,30024.0,84.5605,84.5773,84.4341,84.5015,30024.0
2015-10-21 10:30:00,100.28,100.44,100.18,100.34,10643.0,84.4678,84.6026,84.3836,84.5184,10643.0
2015-10-21 10:40:00,100.34,100.6,100.31,100.46,10277.0,84.5184,84.7374,84.4931,84.6195,10277.0
2015-10-21 10:50:00,100.45,100.89,100.45,100.89,12605.0,84.611,84.9817,84.611,84.9817,12605.0
2015-10-21 11:00:00,100.91,100.93,100.62,100.69,8791.0,84.9985,85.0153,84.7542,84.8132,8791.0
2015-10-21 11:10:00,100.66,100.8,100.54,100.58,45413.0,84.7879,84.9058,84.6868,84.7205,45413.0
2015-10-21 11:20:00,100.59,100.82,100.51,100.64,16181.0,84.729,84.9227,84.6616,84.7711,16181.0
2015-10-21 11:30:00,100.65,101.04,100.57,100.94,26056.0,84.7795,85.108,84.7121,85.0238,26056.0
2015-10-21 11:40:00,100.96,101.07,100.9,100.96,18837.0,85.0406,85.1333,84.9901,85.0406,18837.0
2015-10-21 11:50:00,100.94,101.03,100.75,100.79,11891.0,85.0238,85.0996,84.8637,84.8974,11891.0
2015-10-21 12:00:00,100.75,100.85,100.66,100.79,38853.0,84.8637,84.948,84.7879,84.8974,38853.0
2015-10-21 12:10:00,100.82,100.82,100.65,100.69,22841.0,84.9227,84.9227,84.7795,84.8132,22841.0
2015-10-21 12:20:00,100.7,100.83,100.65,100.8,19087.0,84.8216,84.9311,84.7795,84.9058,19087.0
2015-10-21 12:30:00,100.8,100.89,100.79,100.88,14342.0,84.9058,84.9817,84.8974,84.9732,14342.0
2015-10-21 12:40:00,100.88,100.96,100.78,100.94,6807.0,84.9732,85.0406,84.889,85.0238,6807.0
2015-10-21 12:50:00,100.91,100.92,100.78,100.79,7348.0,84.9985,85.0069,84.889,84.8974,7348.0
2015-10-21 13:00:00,100.79,100.85,100.43,100.47,31437.0,84.8974,84.948,84.5942,84.6279,31437.0
2015-10-21 13:10:00,100.47,100.49,100.07,100.1,26876.0,84.6279,84.6447,84.291,84.3162,26876.0
2015-10-21 13:20:00,100.15,100.3,99.99,100.18,69791.0,84.3583,84.4847,84.2236,84.3836,69791.0
2015-10-21 13:30:00,100.18,100.42,100.04,100.2,32767.0,84.3836,84.5858,84.2657,84.4005,32767.0
2015-10-21 13:40:00,100.22,100.25,100.19,100.24,24329.0,84.4173,84.4426,84.392,84.4341,24329.0
2015-10-21 13:50:00,100.23,100.57,100.23,100.5,23668.0,84.4257,84.7121,84.4257,84.6532,23668.0
2015-10-21 14:00:00,100.5,100.52,100.4,100.48,23444.0,84.6532,84.67,84.5689,84.6363,23444.0
2015-10-21 14:10:00,100.46,100.54,100.35,100.45,13075.0,84.6195,84.6868,84.5268,84.611,13075.0
2015-10-21 14:20:00,100.46,100.46,100.19,100.25,30997.0,84.6195,84.6195,84.392,84.4426,30997.0
2015-10-21 14:30:00,100.25,100.68,100.19,100.66,68075.0,84.4426,84.8048,84.392,84.7879,68075.0
2015-10-21 14:40:00,100.66,100.78,100.42,100.48,65267.0,84.7879,84.889,84.5858,84.6363,65267.0
2015-10-21 14:50:00,100.47,100.5,100.43,100.5,24628.0,84.6279,84.6532,84.5942,84.6532,24628.0
2015-10-21 15:00:00,100.51,100.76,100.51,100.73,17336.0,84.6616,84.8722,84.6616,84.8469,17336.0
2015-10-21 15:10:00,100.77,100.77,100.41,100.48,18770.0,84.8806,84.8806,84.5773,84.6363,18770.0
2015-10-21 15:20:00,100.48,100.67,100.44,100.6,36351.0,84.6363,84.7963,84.6026,84.7374,36351.0
2015-10-21 15:30:00,100.6,100.6,100.45,100.57,27914.0,84.7374,84.7374,84.611,84.7121,27914.0
2015-10-21 15:40:00,100.57,100.57,100.31,100.42,44471.0,84.7121,84.7121,84.4931,84.5858,44471.0
2015-10-21 15:50:00,100.41,100.67,100.36,100.63,213873.0,84.5773,84.7963,84.5352,84.7627,213873.0
2015-10-22 09:30:00,101.6,102.34,101.34,101.92,48356.0,85.5797,86.203,85.3607,85.8492,48356.0
2015-10-22 09:40:00,101.96,102.5,101.68,102.39,29337.0,85.8829,86.3378,85.6471,86.2451,29337.0
2015-10-22 09:50:00,102.26,102.9,102.26,102.69,25549.0,86.1356,86.6747,86.1356,86.4978,25549.0
2015-10-22 10:00:00,102.67,103.06,102.59,102.9,43793.0,86.481,86.8095,86.4136,86.6747,43793.0
2015-10-22 10:10:00,102.93,103.56,102.75,103.17,79226.0,86.7,87.2307,86.5484,86.9021,79226.0
2015-10-22 10:20:00,103.24,103.43,103.04,103.13,47893.0,86.9611,87.1211,86.7926,86.8685,47893.0
2015-10-22 10:30:00,103.15,103.19,102.8,102.93,33211.0,86.8853,86.919,86.5905,86.7,33211.0
2015-10-22 10:40:00,102.93,103.11,102.75,103.06,30250.0,86.7,86.8516,86.5484,86.8095,30250.0
2015-10-22 10:50:00,103.0,103.1,102.83,103.1,21196.0,86.759,86.8432,86.6158,86.8432,21196.0
2015-10-22 11:00:00,103.11,103.22,102.87,103.15,26086.0,86.8516,86.9443,86.6495,86.8853,26086.0
2015-10-22 11:10:00,103.15,103.17,102.93,102.98,30125.0,86.8853,86.9021,86.7,86.7421,30125.0
2015-10-22 11:20:00,103.0,103.05,102.92,103.0,43449.0,86.759,86.8011,86.6916,86.759,43449.0
2015-10-22 11:30:00,103.03,103.55,102.98,103.54,37176.0,86.7842,87.2222,86.7421,87.2138,37176.0
2015-10-22 11:40:00,103.54,103.84,103.48,103.82,32465.0,87.2138,87.4665,87.1633,87.4497,32465.0
2015-10-22 11:50:00,103.81,103.95,103.75,103.87,26343.0,87.4412,87.5592,87.3907,87.4918,26343.0
2015-10-22 12:00:00,103.87,103.93,103.78,103.9,22760.0,87.4918,87.5423,87.416,87.517,22760.0
2015-10-22 12:10:00,103.89,103.89,103.5,103.68,24611.0,87.5086,87.5086,87.1801,87.3317,24611.0
2015-10-22 12:20:00,103.68,103.84,103.64,103.8,20842.0,87.3317,87.4665,87.298,87.4328,20842.0
2015-10-22 12:30:00,103.82,103.83,103.57,103.75,20209.0,87.4497,87.4581,87.2391,87.3907,20209.0
2015-10-22 12:40:00,103.75,103.76,103.44,103.47,41354.0,87.3907,87.3991,87.1296,87.1548,41354.0
2015-10-22 12:50:00,103.47,103.48,103.21,103.35,28532.0,87.1548,87.1633,86.9358,87.0538,28532.0
2015-10-22 13:00:00,103.34,103.45,103.27,103.44,31910.0,87.0453,87.138,86.9864,87.1296,31910.0
2015-10-22 13:10:00,103.44,103.73,103.42,103.53,27682.0,87.1296,87.3738,87.1127,87.2054,27682.0
2015-10-22 13:20:00,103.54,103.64,103.49,103.64,23400.0,87.2138,87.298,87.1717,87.298,23400.0
2015-10-22 13:30:00,103.62,103.67,103.58,103.65,24699.0,87.2812,87.3233,87.2475,87.3065,24699.0
2015-10-22 13:40:00,103.64,103.64,103.19,103.19,33061.0,87.298,87.298,86.919,86.919,33061.0
2015-10-22 13:50:00,103.17,103.23,103.0,103.07,20974.0,86.9021,86.9527,86.759,86.8179,20974.0
2015-10-22 14:00:00,103.09,103.2,102.98,103.0,48006.0,86.8348,86.9274,86.7421,86.759,48006.0
2015-10-22 14:10:00,103.01,103.02,102.71,102.72,16983.0,86.7674,86.7758,86.5147,86.5231,16983.0
2015-10-22 14:20:00,102.7,103.07,102.62,103.03,23226.0,86.5063,86.8179,86.4389,86.7842,23226.0
2015-10-22 14:30:00,103.01,103.04,102.87,103.0,34387.0,86.7674,86.7926,86.6495,86.759,34387.0
2015-10-22 14:40:00,103.02,103.14,102.96,103.09,51097.0,86.7758,86.8769,86.7253,86.8348,51097.0
2015-10-22 14:50:00,103.1,103.15,103.0,103.09,64312.0,86.8432,86.8853,86.759,86.8348,64312.0
2015-10-22 15:00:00,103.12,103.15,102.97,103.11,64361.0,86.86,86.8853,86.7337,86.8516,64361.0
2015-10-22 15:10:00,103.13,103.41,103.11,103.39,46683.0,86.8685,87.1043,86.8516,87.0875,46683.0
2015-10-22 15:20:00,103.36,103.64,103.32,103.64,53819.0,87.0622,87.298,87.0285,87.298,53819.0
2015-10-22 15:30:00,103.64,103.68,103.44,103.5,51579.0,87.298,87.3317,87.1296,87.1801,51579.0
2015-10-22 15:40:00,103.5,104.0,103.5,103.84,134611.0,87.1801,87.6013,87.1801,87.4665,134611.0
2015-10-22 15:50:00,103.84,103.84,103.52,103.6,161716.0,87.4665,87.4665,87.197,87.2643,161716.0
2015-10-23 09:30:00,104.5,104.69,104.02,104.28,45887.0,88.0224,88.1825,87.6181,87.8371,45887.0
2015-10-23 09:40:00,104.22,104.71,104.06,104.55,23739.0,87.7866,88.1993,87.6518,88.0645,23739.0
2015-10-23 09:50:00,104.59,104.82,104.51,104.82,28496.0,88.0982,88.292,88.0309,88.292,28496.0
2015-10-23 10:00:00,104.88,104.88,104.45,104.58,31617.0,88.3425,88.3425,87.9803,88.0898,31617.0
2015-10-23 10:10:00,104.63,104.78,104.5,104.72,33054.0,88.1319,88.2583,88.0224,88.2077,33054.0
2015-10-23 10:20:00,104.71,104.77,104.32,104.32,34247.0,88.1993,88.2499,87.8708,87.8708,34247.0
2015-10-23 10:30:00,104.33,104.54,104.32,104.4,17820.0,87.8792,88.0561,87.8708,87.9382,17820.0
2015-10-23 10:40:00,104.47,104.62,104.27,104.38,23466.0,87.9972,88.1235,87.8287,87.9214,23466.0
2015-10-23 10:50:00,104.32,104.32,103.98,104.16,48313.0,87.8708,87.8708,87.5844,87.736,48313.0
2015-10-23 11:00:00,104.16,104.42,104.16,104.27,16158.0,87.736,87.955,87.736,87.8287,16158.0
2015-10-23 11:10:00,104.18,104.22,103.9,103.91,16158.0,87.7529,87.7866,87.517,87.5255,16158.0
2015-10-23 11:20:00,103.89,104.06,103.81,103.98,20869.0,87.5086,87.6518,87.4412,87.5844,20869.0
2015-10-23 11:30:00,104.0,104.0,103.73,103.76,32460.0,87.6013,87.6013,87.3738,87.3991,32460.0
2015-10-23 11:40:00,103.77,103.99,103.74,103.93,48372.0,87.4075,87.5928,87.3823,87.5423,48372.0
2015-10-23 11:50:00,103.91,104.05,103.83,103.9,21583.0,87.5255,87.6434,87.4581,87.517,21583.0
2015-10-23 12:00:00,103.88,104.11,103.86,103.96,24101.0,87.5002,87.6939,87.4833,87.5676,24101.0
2015-10-23 12:10:00,103.96,104.08,103.86,104.04,21505.0,87.5676,87.6687,87.4833,87.635,21505.0
2015-10-23 12:20:00,104.05,104.22,104.01,104.2,14949.0,87.6434,87.7866,87.6097,87.7697,14949.0
2015-10-23 12:30:00,104.12,104.19,104.01,104.05,23206.0,87.7024,87.7613,87.6097,87.6434,23206.0
2015-10-23 12:40:00,104.11,104.2,104.03,104.18,18355.0,87.6939,87.7697,87.6265,87.7529,18355.0
2015-10-23 12:50:00,104.15,104.32,104.15,104.24,26913.0,87.7276,87.8708,87.7276,87.8034,26913.0
2015-10-23 13:00:00,104.17,104.18,103.94,104.05,30529.0,87.7445,87.7529,87.5507,87.6434,30529.0
2015-10-23 13:10:00,104.03,104.16,104.0,104.05,30066.0,87.6265,87.736,87.6013,87.6434,30066.0
2015-10-23 13:20:00,104.06,104.22,104.06,104.06,29321.0,87.6518,87.7866,87.6518,87.6518,29321.0
2015-10-23 13:30:00,104.07,104.13,103.99,104.02,20907.0,87.6602,87.7108,87.5928,87.6181,20907.0
2015-10-23 13:40:00,104.0,104.06,103.93,104.06,21728.0,87.6013,87.6518,87.5423,87.6518,21728.0
2015-10-23 13:50:00,104.04,104.04,103.83,103.85,12660.0,87.635,87.635,87.4581,87.4749,12660.0
2015-10-23 14:00:00,103.86,103.91,103.76,103.91,23726.0,87.4833,87.5255,87.3991,87.5255,23726.0
2015-10-23 14:10:00,103.92,103.95,103.73,103.79,13914.0,87.5339,87.5592,87.3738,87.4244,13914.0
2015-10-23 14:20:00,103.78,103.95,103.76,103.91,19517.0,87.416,87.5592,87.3991,87.5255,19517.0
2015-10-23 14:30:00,103.89,103.96,103.86,103.96,21885.0,87.5086,87.5676,87.4833,87.5676,21885.0
2015-10-23 14:40:00,103.95,104.15,103.9,104.15,31472.0,87.5592,87.7276,87.517,87.7276,31472.0
2015-10-23 14:50:00,104.13,104.18,104.06,104.15,18338.0,87.7108,87.7529,87.6518,87.7276,18338.0
2015-10-23 15:00:00,104.15,104.27,104.0,104.09,35411.0,87.7276,87.8287,87.6013,87.6771,35411.0
2015-10-23 15:10:00,104.12,104.2,104.02,104.12,44648.0,87.7024,87.7697,87.6181,87.7024,44648.0
2015-10-23 15:20:00,104.13,104.15,103.82,103.95,41833.0,87.7108,87.7276,87.4497,87.5592,41833.0
2015-10-23 15:30:00,103.95,104.05,103.84,103.97,44796.0,87.5592,87.6434,87.4665,87.576,44796.0
2015-10-23 15:40:00,103.98,104.03,103.86,103.96,62175.0,87.5844,87.6265,87.4833,87.5676,62175.0
2015-10-23 15:50:00,103.96,104.04,103.87,103.99,104221.0,87.5676,87.635,87.4918,87.5928,104221.0
2015-10-26 09:30:00,104.1,104.48,103.85,104.1,22219.0,87.6855,88.0056,87.4749,87.6855,22219.0
2015-10-26 09:40:00,104.05,104.14,103.75,103.87,13843.0,87.6434,87.7192,87.3907,87.4918,13843.0
2015-10-26 09:50:00,103.89,104.0,103.74,104.0,16827.0,87.5086,87.6013,87.3823,87.6013,16827.0
2015-10-26 10:00:00,103.84,103.98,103.72,103.91,51600.0,87.4665,87.5844,87.3654,87.5255,51600.0
2015-10-26 10:10:00,103.9,103.99,103.62,103.68,18158.0,87.517,87.5928,87.2812,87.3317,18158.0
2015-10-26 10:20:00,103.67,103.86,103.62,103.65,17393.0,87.3233,87.4833,87.2812,87.3065,17393.0
2015-10-26 10:30:00,103.61,103.92,103.61,103.68,20067.0,87.2728,87.5339,87.2728,87.3317,20067.0
2015-10-26 10:40:00,103.71,103.85,103.71,103.78,27194.0,87.357,87.4749,87.357,87.416,27194.0
2015-10-26 10:50:00,103.78,103.89,103.75,103.75,11031.0,87.416,87.5086,87.3907,87.3907,11031.0
2015-10-26 11:00:00,103.75,103.76,103.57,103.67,20365.0,87.3907,87.3991,87.2391,87.3233,20365.0
2015-10-26 11:10:00,103.68,103.71,103.53,103.55,11669.0,87.3317,87.357,87.2054,87.2222,11669.0
2015-10-26 11:20:00,103.52,103.66,103.42,103.62,20109.0,87.197,87.3149,87.1127,87.2812,20109.0
2015-10-26 11:30:00,103.57,103.78,103.57,103.69,10798.0,87.2391,87.416,87.2391,87.3402,10798.0
2015-10-26 11:40:00,103.64,103.69,103.58,103.61,10349.0,87.298,87.3402,87.2475,87.2728,10349.0
2015-10-26 11:50:00,103.6,103.7,103.58,103.61,7765.0,87.2643,87.3486,87.2475,87.2728,7765.0
2015-10-26 12:00:00,103.61,103.71,103.58,103.64,10099.0,87.2728,87.357,87.2475,87.298,10099.0
2015-10-26 12:10:00,103.68,103.71,103.6,103.62,11188.0,87.3317,87.357,87.2643,87.2812,11188.0
2015-10-26 12:20:00,103.65,103.91,103.65,103.91,9939.0,87.3065,87.5255,87.3065,87.5255,9939.0
2015-10-26 12:30:00,103.9,104.09,103.88,104.03,24982.0,87.517,87.6771,87.5002,87.6265,24982.0
2015-10-26 12:40:00,104.05,104.32,104.05,104.32,14886.0,87.6434,87.8708,87.6434,87.8708,14886.0
2015-10-26 12:50:00,104.31,104.31,104.15,104.18,16755.0,87.8624,87.8624,87.7276,87.7529,16755.0
2015-10-26 13:00:00,104.19,104.22,104.07,104.14,10046.0,87.7613,87.7866,87.6602,87.7192,10046.0
2015-10-26 13:10:00,104.12,104.17,104.07,104.17,5300.0,87.7024,87.7445,87.6602,87.7445,5300.0
2015-10-26 13:20:00,104.16,104.23,104.12,104.19,7148.0,87.736,87.795,87.7024,87.7613,7148.0
2015-10-26 13:30:00,104.19,104.3,104.19,104.26,7150.0,87.7613,87.854,87.7613,87.8203,7150.0
2015-10-26 13:40:00,104.24,104.28,104.16,104.25,11325.0,87.8034,87.8371,87.736,87.8119,11325.0
2015-10-26 13:50:00,104.25,104.25,104.07,104.08,12577.0,87.8119,87.8119,87.6602,87.6687,12577.0
2015-10-26 14:00:00,104.06,104.11,104.02,104.04,11244.0,87.6518,87.6939,87.6181,87.635,11244.0
2015-10-26 14:10:00,104.03,104.04,103.91,103.97,12682.0,87.6265,87.635,87.5255,87.576,12682.0
2015-10-26 14:20:00,103.95,104.07,103.93,103.93,14993.0,87.5592,87.6602,87.5423,87.5423,14993.0
2015-10-26 14:30:00,103.95,104.0,103.84,103.84,21307.0,87.5592,87.6013,87.4665,87.4665,21307.0
2015-10-26 14:40:00,103.84,103.97,103.78,103.9,22276.0,87.4665,87.576,87.416,87.517,22276.0
2015-10-26 14:50:00,103.92,103.92,103.76,103.81,17096.0,87.5339,87.5339,87.3991,87.4412,17096.0
2015-10-26 15:00:00,103.81,103.9,103.77,103.88,16067.0,87.4412,87.517,87.4075,87.5002,16067.0
2015-10-26 15:10:00,103.89,103.9,103.81,103.89,19152.0,87.5086,87.517,87.4412,87.5086,19152.0
2015-10-26 15:20:00,103.89,104.01,103.88,104.0,23640.0,87.5086,87.6097,87.5002,87.6013,23640.0
2015-10-26 15:30:00,104.02,104.04,103.94,103.95,21580.0,87.6181,87.635,87.5507,87.5592,21580.0
2015-10-26 15:40:00,103.95,104.04,103.89,103.9,39274.0,87.5592,87.635,87.5086,87.517,39274.0
2015-10-26 15:50:00,103.91,103.97,103.84,103.9,96302.0,87.5255,87.576,87.4665,87.517,96302.0
2015-10-27 09:30:00,103.47,103.72,103.28,103.72,21101.0,87.1548,87.3654,86.9948,87.3654,21101.0
2015-10-27 09:40:00,103.61,103.9,103.59,103.83,14763.0,87.2728,87.517,87.2559,87.4581,14763.0
2015-10-27 09:50:00,103.82,104.19,103.79,103.96,16641.0,87.4497,87.7613,87.4244,87.5676,16641.0
2015-10-27 10:00:00,103.9,104.1,103.8,104.04,33366.0,87.517,87.6855,87.4328,87.635,33366.0
2015-10-27 10:10:00,104.04,104.04,103.54,103.57,20618.0,87.635,87.635,87.2138,87.2391,20618.0
2015-10-27 10:20:00,103.58,103.58,103.16,103.25,16465.0,87.2475,87.2475,86.8937,86.9695,16465.0
2015-10-27 10:30:00,103.24,103.24,102.89,102.92,25153.0,86.9611,86.9611,86.6663,86.6916,25153.0
2015-10-27 10:40:00,102.88,103.28,102.83,103.27,18836.0,86.6579,86.9948,86.6158,86.9864,18836.0
2015-10-27 10:50:00,103.27,103.32,103.03,103.19,21118.0,86.9864,87.0285,86.7842,86.919,21118.0
2015-10-27 11:00:00,103.22,103.41,103.17,103.29,26646.0,86.9443,87.1043,86.9021,87.0032,26646.0
2015-10-27 11:10:00,103.32,103.32,103.03,103.05,24947.0,87.0285,87.0285,86.7842,86.8011,24947.0
2015-10-27 11:20:00,103.08,103.37,102.98,103.25,29171.0,86.8263,87.0706,86.7421,86.9695,29171.0
2015-10-27 11:30:00,103.22,103.22,103.08,103.17,15130.0,86.9443,86.9443,86.8263,86.9021,15130.0
2015-10-27 11:40:00,103.16,103.4,103.12,103.4,25378.0,86.8937,87.0959,86.86,87.0959,25378.0
2015-10-27 11:50:00,103.4,103.4,102.92,102.94,18599.0,87.0959,87.0959,86.6916,86.7084,18599.0
2015-10-27 12:00:00,102.99,103.05,102.8,103.04,10321.0,86.7505,86.8011,86.5905,86.7926,10321.0
2015-10-27 12:10:00,103.02,103.02,102.85,102.93,12937.0,86.7758,86.7758,86.6326,86.7,12937.0
2015-10-27 12:20:00,102.91,103.09,102.89,103.03,15729.0,86.6831,86.8348,86.6663,86.7842,15729.0
2015-10-27 12:30:00,103.04,103.24,103.04,103.22,15868.0,86.7926,86.9611,86.7926,86.9443,15868.0
2015-10-27 12:40:00,103.2,103.25,103.15,103.24,19077.0,86.9274,86.9695,86.8853,86.9611,19077.0
2015-10-27 12:50:00,103.23,103.24,103.0,103.03,9055.0,86.9527,86.9611,86.759,86.7842,9055.0
2015-10-27 13:00:00,102.97,102.97,102.68,102.85,11069.0,86.7337,86.7337,86.4894,86.6326,11069.0
2015-10-27 13:10:00,102.85,102.88,102.74,102.76,21278.0,86.6326,86.6579,86.5399,86.5568,21278.0
2015-10-27 13:20:00,102.77,102.82,102.67,102.76,24053.0,86.5652,86.6073,86.481,86.5568,24053.0
2015-10-27 13:30:00,102.77,102.94,102.74,102.92,15700.0,86.5652,86.7084,86.5399,86.6916,15700.0
2015-10-27 13:40:00,102.92,102.97,102.8,102.8,22298.0,86.6916,86.7337,86.5905,86.5905,22298.0
2015-10-27 13:50:00,102.81,102.83,102.68,102.8,18035.0,86.5989,86.6158,86.4894,86.5905,18035.0
2015-10-27 14:00:00,102.79,102.92,102.76,102.92,9901.0,86.5821,86.6916,86.5568,86.6916,9901.0
2015-10-27 14:10:00,102.91,102.99,102.81,102.81,19003.0,86.6831,86.7505,86.5989,86.5989,19003.0
2015-10-27 14:20:00,102.81,102.98,102.75,102.92,18522.0,86.5989,86.7421,86.5484,86.6916,18522.0
2015-10-27 14:30:00,102.92,103.05,102.9,103.0,18537.0,86.6916,86.8011,86.6747,86.759,18537.0
2015-10-27 14:40:00,103.0,103.01,102.79,102.79,38547.0,86.759,86.7674,86.5821,86.5821,38547.0
2015-10-27 14:50:00,102.79,102.81,102.63,102.67,41295.0,86.5821,86.5989,86.4473,86.481,41295.0
2015-10-27 15:00:00,102.68,102.88,102.68,102.88,24589.0,86.4894,86.6579,86.4894,86.6579,24589.0
2015-10-27 15:10:00,102.88,102.95,102.87,102.92,27265.0,86.6579,86.7168,86.6495,86.6916,27265.0
2015-10-27 15:20:00,102.92,103.13,102.92,103.08,32360.0,86.6916,86.8685,86.6916,86.8263,32360.0
2015-10-27 15:30:00,103.09,103.12,102.98,103.0,32646.0,86.8348,86.86,86.7421,86.759,32646.0
2015-10-27 15:40:00,103.0,103.08,102.88,102.98,52881.0,86.759,86.8263,86.6579,86.7421,52881.0
2015-10-27 15:50:00,102.97,102.99,102.81,102.94,136113.0,86.7337,86.7505,86.5989,86.7084,136113.0
2015-10-28 09:30:00,103.47,103.47,102.71,103.01,25804.0,87.1548,87.1548,86.5147,86.7674,25804.0
2015-10-28 09:40:00,103.11,103.26,102.71,102.84,29571.0,86.8516,86.978,86.5147,86.6242,29571.0
2015-10-28 09:50:00,102.85,103.35,102.85,103.17,23582.0,86.6326,87.0538,86.6326,86.9021,23582.0
2015-10-28 10:00:00,103.17,103.86,103.17,103.85,14916.0,86.9021,87.4833,86.9021,87.4749,14916.0
2015-10-28 10:10:00,103.88,103.92,103.58,103.87,20644.0,87.5002,87.5339,87.2475,87.4918,20644.0
2015-10-28 10:20:00,103.84,104.07,103.8,103.91,29183.0,87.4665,87.6602,87.4328,87.5255,29183.0
2015-10-28 10:30:00,103.93,104.03,103.7,103.93,16988.0,87.5423,87.6265,87.3486,87.5423,16988.0
2015-10-28 10:40:00,103.9,104.32,103.88,104.1,11205.0,87.517,87.8708,87.5002,87.6855,11205.0
2015-10-28 10:50:00,104.1,104.1,103.92,103.99,15048.0,87.6855,87.6855,87.5339,87.5928,15048.0
2015-10-28 11:00:00,104.01,104.07,103.9,104.0,14577.0,87.6097,87.6602,87.517,87.6013,14577.0
2015-10-28 11:10:00,104.0,104.07,103.77,103.9,7257.0,87.6013,87.6602,87.4075,87.517,7257.0
2015-10-28 11:20:00,103.86,104.0,103.78,103.93,6439.0,87.4833,87.6013,87.416,87.5423,6439.0
2015-10-28 11:30:00,103.97,104.05,103.91,104.0,12241.0,87.576,87.6434,87.5255,87.6013,12241.0
2015-10-28 11:40:00,103.98,104.07,103.9,103.97,13301.0,87.5844,87.6602,87.517,87.576,13301.0
2015-10-28 11:50:00,103.95,104.08,103.84,104.01,21413.0,87.5592,87.6687,87.4665,87.6097,21413.0
2015-10-28 12:00:00,103.97,104.04,103.92,103.96,7635.0,87.576,87.635,87.5339,87.5676,7635.0
2015-10-28 12:10:00,103.96,104.05,103.83,103.84,10430.0,87.5676,87.6434,87.4581,87.4665,10430.0
2015-10-28 12:20:00,103.84,103.9,103.81,103.89,7802.0,87.4665,87.517,87.4412,87.5086,7802.0
2015-10-28 12:30:00,103.87,103.9,103.75,103.8,5362.0,87.4918,87.517,87.3907,87.4328,5362.0
2015-10-28 12:40:00,103.81,103.83,103.68,103.81,8853.0,87.4412,87.4581,87.3317,87.4412,8853.0
2015-10-28 12:50:00,103.81,103.83,103.75,103.75,5213.0,87.4412,87.4581,87.3907,87.3907,5213.0
2015-10-28 13:00:00,103.74,103.88,103.7,103.8,7840.0,87.3823,87.5002,87.3486,87.4328,7840.0
2015-10-28 13:10:00,103.85,103.85,103.75,103.78,7500.0,87.4749,87.4749,87.3907,87.416,7500.0
2015-10-28 13:20:00,103.8,103.86,103.72,103.73,5539.0,87.4328,87.4833,87.3654,87.3738,5539.0
2015-10-28 13:30:00,103.68,103.8,103.65,103.8,8062.0,87.3317,87.4328,87.3065,87.4328,8062.0
2015-10-28 13:40:00,103.83,103.94,103.8,103.88,8458.0,87.4581,87.5507,87.4328,87.5002,8458.0
2015-10-28 13:50:00,103.88,104.16,103.85,104.14,29940.0,87.5002,87.736,87.4749,87.7192,29940.0
2015-10-28 14:00:00,104.06,104.06,103.23,103.43,21040.0,87.6518,87.6518,86.9527,87.1211,21040.0
2015-10-28 14:10:00,103.42,103.42,102.75,102.95,39517.0,87.1127,87.1127,86.5484,86.7168,39517.0
2015-10-28 14:20:00,102.95,103.5,102.94,103.3,12652.0,86.7168,87.1801,86.7084,87.0116,12652.0
2015-10-28 14:30:00,103.3,103.31,103.04,103.26,17632.0,87.0116,87.0201,86.7926,86.978,17632.0
2015-10-28 14:40:00,103.35,103.52,103.17,103.35,10334.0,87.0538,87.197,86.9021,87.0538,10334.0
2015-10-28 14:50:00,103.39,103.66,103.37,103.59,15490.0,87.0875,87.3149,87.0706,87.2559,15490.0
2015-10-28 15:00:00,103.66,104.03,103.55,103.93,17992.0,87.3149,87.6265,87.2222,87.5423,17992.0
2015-10-28 15:10:00,103.89,104.04,103.79,103.96,29225.0,87.5086,87.635,87.4244,87.5676,29225.0
2015-10-28 15:20:00,103.93,104.04,103.89,104.0,16876.0,87.5423,87.635,87.5086,87.6013,16876.0
2015-10-28 15:30:00,104.01,104.21,103.95,104.2,62663.0,87.6097,87.7782,87.5592,87.7697,62663.0
2015-10-28 15:40:00,104.22,104.26,104.09,104.11,70841.0,87.7866,87.8203,87.6771,87.6939,70841.0
2015-10-28 15:50:00,104.09,104.35,104.01,104.31,63823.0,87.6771,87.8961,87.6097,87.8624,63823.0
2015-10-29 09:30:00,104.4,104.67,104.31,104.5,37109.0,87.9382,88.1656,87.8624,88.0224,37109.0
2015-10-29 09:40:00,104.36,104.59,104.08,104.39,26810.0,87.9045,88.0982,87.6687,87.9298,26810.0
2015-10-29 09:50:00,104.39,104.53,104.22,104.33,16468.0,87.9298,88.0477,87.7866,87.8792,16468.0
2015-10-29 10:00:00,104.4,104.66,104.24,104.57,24126.0,87.9382,88.1572,87.8034,88.0814,24126.0
2015-10-29 10:10:00,104.52,104.55,104.24,104.31,20115.0,88.0393,88.0645,87.8034,87.8624,20115.0
2015-10-29 10:20:00,104.26,104.34,104.0,104.05,25409.0,87.8203,87.8877,87.6013,87.6434,25409.0
2015-10-29 10:30:00,104.1,104.33,103.95,104.19,30573.0,87.6855,87.8792,87.5592,87.7613,30573.0
2015-10-29 10:40:00,104.08,104.25,103.82,103.82,24068.0,87.6687,87.8119,87.4497,87.4497,24068.0
2015-10-29 10:50:00,103.82,104.04,103.81,103.91,13473.0,87.4497,87.635,87.4412,87.5255,13473.0
2015-10-29 11:00:00,103.85,103.9,103.8,103.85,13434.0,87.4749,87.517,87.4328,87.4749,13434.0
2015-10-29 11:10:00,103.82,103.88,103.73,103.78,19770.0,87.4497,87.5002,87.3738,87.416,19770.0
2015-10-29 11:20:00,103.71,103.83,103.64,103.83,17852.0,87.357,87.4581,87.298,87.4581,17852.0
2015-10-29 11:30:00,103.79,104.04,103.79,103.85,25446.0,87.4244,87.635,87.4244,87.4749,25446.0
2015-10-29 11:40:00,103.84,104.08,103.78,104.05,20965.0,87.4665,87.6687,87.416,87.6434,20965.0
2015-10-29 11:50:00,104.02,104.11,103.89,103.98,37150.0,87.6181,87.6939,87.5086,87.5844,37150.0
2015-10-29 12:00:00,103.96,104.01,103.72,103.76,11494.0,87.5676,87.6097,87.3654,87.3991,11494.0
2015-10-29 12:10:00,103.73,103.79,103.65,103.72,11597.0,87.3738,87.4244,87.3065,87.3654,11597.0
2015-10-29 12:20:00,103.7,103.9,103.64,103.84,15887.0,87.3486,87.517,87.298,87.4665,15887.0
2015-10-29 12:30:00,103.84,103.84,103.72,103.76,16275.0,87.4665,87.4665,87.3654,87.3991,16275.0
2015-10-29 12:40:00,103.74,103.81,103.69,103.71,8070.0,87.3823,87.4412,87.3402,87.357,8070.0
2015-10-29 12:50:00,103.7,103.75,103.58,103.74,7580.0,87.3486,87.3907,87.2475,87.3823,7580.0
2015-10-29 13:00:00,103.73,103.79,103.64,103.79,6072.0,87.3738,87.4244,87.298,87.4244,6072.0
2015-10-29 13:10:00,103.79,104.02,103.73,103.99,14026.0,87.4244,87.6181,87.3738,87.5928,14026.0
2015-10-29 13:20:00,103.98,104.04,103.93,103.96,20403.0,87.5844,87.635,87.5423,87.5676,20403.0
2015-10-29 13:30:00,103.97,103.99,103.76,103.79,11676.0,87.576,87.5928,87.3991,87.4244,11676.0
2015-10-29 13:40:00,103.79,103.94,103.76,103.79,12415.0,87.4244,87.5507,87.3991,87.4244,12415.0
2015-10-29 13:50:00,103.81,103.83,103.73,103.78,13718.0,87.4412,87.4581,87.3738,87.416,13718.0
2015-10-29 14:00:00,103.76,104.04,103.76,104.0,19748.0,87.3991,87.635,87.3991,87.6013,19748.0
2015-10-29 14:10:00,104.03,104.04,103.79,103.79,18092.0,87.6265,87.635,87.4244,87.4244,18092.0
2015-10-29 14:20:00,103.8,104.0,103.8,103.88,19835.0,87.4328,87.6013,87.4328,87.5002,19835.0
2015-10-29 14:30:00,103.89,103.98,103.87,103.97,14400.0,87.5086,87.5844,87.4918,87.576,14400.0
2015-10-29 14:40:00,103.98,104.04,103.96,103.97,20439.0,87.5844,87.635,87.5676,87.576,20439.0
2015-10-29 14:50:00,103.95,104.06,103.93,104.01,18063.0,87.5592,87.6518,87.5423,87.6097,18063.0
2015-10-29 15:00:00,104.02,104.11,103.98,104.08,25546.0,87.6181,87.6939,87.5844,87.6687,25546.0
2015-10-29 15:10:00,104.07,104.26,104.07,104.26,30796.0,87.6602,87.8203,87.6602,87.8203,30796.0
2015-10-29 15:20:00,104.26,104.36,104.25,104.29,26104.0,87.8203,87.9045,87.8119,87.8455,26104.0
2015-10-29 15:30:00,104.28,104.37,104.26,104.35,31276.0,87.8371,87.9129,87.8203,87.8961,31276.0
2015-10-29 15:40:00,104.35,104.41,104.23,104.25,45325.0,87.8961,87.9466,87.795,87.8119,45325.0
2015-10-29 15:50:00,104.24,104.3,104.18,104.26,82773.0,87.8034,87.854,87.7529,87.8203,82773.0
2015-10-30 09:30:00,104.58,104.78,104.02,104.02,28848.0,88.0898,88.2583,87.6181,87.6181,28848.0
2015-10-30 09:40:00,104.0,104.36,103.84,104.0,22157.0,87.6013,87.9045,87.4665,87.6013,22157.0
2015-10-30 09:50:00,104.0,104.22,103.86,104.03,14030.0,87.6013,87.7866,87.4833,87.6265,14030.0
2015-10-30 10:00:00,104.17,104.29,103.97,104.27,15292.0,87.7445,87.8455,87.576,87.8287,15292.0
2015-10-30 10:10:00,104.21,104.22,103.84,104.22,18449.0,87.7782,87.7866,87.4665,87.7866,18449.0
2015-10-30 10:20:00,104.26,104.29,103.98,104.05,16713.0,87.8203,87.8455,87.5844,87.6434,16713.0
2015-10-30 10:30:00,104.05,104.17,103.79,103.85,20349.0,87.6434,87.7445,87.4244,87.4749,20349.0
2015-10-30 10:40:00,103.8,104.05,103.74,103.83,19380.0,87.4328,87.6434,87.3823,87.4581,19380.0
2015-10-30 10:50:00,103.85,103.92,103.78,103.92,13260.0,87.4749,87.5339,87.416,87.5339,13260.0
2015-10-30 11:00:00,103.92,103.99,103.87,103.96,12089.0,87.5339,87.5928,87.4918,87.5676,12089.0
2015-10-30 11:10:00,103.98,104.06,103.8,103.82,21134.0,87.5844,87.6518,87.4328,87.4497,21134.0
2015-10-30 11:20:00,103.81,103.97,103.68,103.94,13880.0,87.4412,87.576,87.3317,87.5507,13880.0
2015-10-30 11:30:00,103.95,103.98,103.77,103.88,12093.0,87.5592,87.5844,87.4075,87.5002,12093.0
2015-10-30 11:40:00,103.9,104.14,103.9,104.14,18466.0,87.517,87.7192,87.517,87.7192,18466.0
2015-10-30 11:50:00,104.14,104.3,104.14,104.23,13035.0,87.7192,87.854,87.7192,87.795,13035.0
2015-10-30 12:00:00,104.22,104.4,104.21,104.4,10732.0,87.7866,87.9382,87.7782,87.9382,10732.0
2015-10-30 12:10:00,104.43,104.46,104.26,104.31,18547.0,87.9635,87.9887,87.8203,87.8624,18547.0
2015-10-30 12:20:00,104.29,104.35,104.22,104.23,12550.0,87.8455,87.8961,87.7866,87.795,12550.0
2015-10-30 12:30:00,104.22,104.36,104.19,104.33,15458.0,87.7866,87.9045,87.7613,87.8792,15458.0
2015-10-30 12:40:00,104.33,104.33,104.11,104.2,29798.0,87.8792,87.8792,87.6939,87.7697,29798.0
2015-10-30 12:50:00,104.22,104.45,104.22,104.25,30351.0,87.7866,87.9803,87.7866,87.8119,30351.0
2015-10-30 13:00:00,104.24,104.36,104.24,104.25,14961.0,87.8034,87.9045,87.8034,87.8119,14961.0
2015-10-30 13:10:00,104.27,104.31,104.21,104.26,17214.0,87.8287,87.8624,87.7782,87.8203,17214.0
2015-10-30 13:20:00,104.28,104.4,104.24,104.24,22946.0,87.8371,87.9382,87.8034,87.8034,22946.0
2015-10-30 13:30:00,104.25,104.32,104.19,104.32,17539.0,87.8119,87.8708,87.7613,87.8708,17539.0
2015-10-30 13:40:00,104.3,104.44,104.27,104.39,24203.0,87.854,87.9719,87.8287,87.9298,24203.0
2015-10-30 13:50:00,104.37,104.44,104.33,104.42,17917.0,87.9129,87.9719,87.8792,87.955,17917.0
2015-10-30 14:00:00,104.4,104.49,104.35,104.4,18398.0,87.9382,88.014,87.8961,87.9382,18398.0
2015-10-30 14:10:00,104.39,104.53,104.39,104.5,18772.0,87.9298,88.0477,87.9298,88.0224,18772.0
2015-10-30 14:20:00,104.51,104.51,104.4,104.45,22226.0,88.0309,88.0309,87.9382,87.9803,22226.0
2015-10-30 14:30:00,104.44,104.46,104.29,104.29,20058.0,87.9719,87.9887,87.8455,87.8455,20058.0
2015-10-30 14:40:00,104.29,104.48,104.29,104.37,24893.0,87.8455,88.0056,87.8455,87.9129,24893.0
2015-10-30 14:50:00,104.38,104.53,104.34,104.42,22674.0,87.9214,88.0477,87.8877,87.955,22674.0
2015-10-30 15:00:00,104.39,104.41,104.28,104.29,21918.0,87.9298,87.9466,87.8371,87.8455,21918.0
2015-10-30 15:10:00,104.3,104.55,104.2,104.49,25415.0,87.854,88.0645,87.7697,88.014,25415.0
2015-10-30 15:20:00,104.5,104.61,104.29,104.31,28253.0,88.0224,88.1151,87.8455,87.8624,28253.0
2015-10-30 15:30:00,104.3,104.52,104.27,104.45,35393.0,87.854,88.0393,87.8287,87.9803,35393.0
2015-10-30 15:40:00,104.44,104.74,104.42,104.7,73981.0,87.9719,88.2246,87.955,88.1909,73981.0
2015-10-30 15:50:00,104.69,104.69,104.27,104.27,137459.0,88.1825,88.1825,87.8287,87.8287,137459.0
2015-11-02 09:30:00,104.22,104.69,104.21,104.66,36641.0,87.7866,88.1825,87.7782,88.1572,36641.0
2015-11-02 09:40:00,104.68,104.68,104.37,104.59,13005.0,88.174,88.174,87.9129,88.0982,13005.0
2015-11-02 09:50:00,104.6,104.69,104.14,104.31,16706.0,88.1067,88.1825,87.7192,87.8624,16706.0
2015-11-02 10:00:00,104.39,104.58,104.31,104.38,20589.0,87.9298,88.0898,87.8624,87.9214,20589.0
2015-11-02 10:10:00,104.32,104.38,104.0,104.14,21548.0,87.8708,87.9214,87.6013,87.7192,21548.0
2015-11-02 10:20:00,104.1,104.1,103.75,103.9,41729.0,87.6855,87.6855,87.3907,87.517,41729.0
2015-11-02 10:30:00,103.91,104.0,103.77,103.77,26290.0,87.5255,87.6013,87.4075,87.4075,26290.0
2015-11-02 10:40:00,103.75,103.8,103.57,103.76,34806.0,87.3907,87.4328,87.2391,87.3991,34806.0
2015-11-02 10:50:00,103.76,103.76,103.56,103.62,23759.0,87.3991,87.3991,87.2307,87.2812,23759.0
2015-11-02 11:00:00,103.57,103.91,103.55,103.89,16639.0,87.2391,87.5255,87.2222,87.5086,16639.0
2015-11-02 11:10:00,103.88,103.97,103.85,103.9,16579.0,87.5002,87.576,87.4749,87.517,16579.0
2015-11-02 11:20:00,103.88,103.88,103.68,103.74,21104.0,87.5002,87.5002,87.3317,87.3823,21104.0
2015-11-02 11:30:00,103.71,103.78,103.64,103.69,32593.0,87.357,87.416,87.298,87.3402,32593.0
2015-11-02 11:40:00,103.69,103.71,103.36,103.36,45270.0,87.3402,87.357,87.0622,87.0622,45270.0
2015-11-02 11:50:00,103.39,103.49,103.36,103.47,19050.0,87.0875,87.1717,87.0622,87.1548,19050.0
2015-11-02 12:00:00,103.49,103.61,103.49,103.52,13037.0,87.1717,87.2728,87.1717,87.197,13037.0
2015-11-02 12:10:00,103.53,103.73,103.53,103.65,14607.0,87.2054,87.3738,87.2054,87.3065,14607.0
2015-11-02 12:20:00,103.69,103.73,103.62,103.68,13426.0,87.3402,87.3738,87.2812,87.3317,13426.0
2015-11-02 12:30:00,103.69,103.77,103.63,103.77,13411.0,87.3402,87.4075,87.2896,87.4075,13411.0
2015-11-02 12:40:00,103.77,103.95,103.76,103.84,12576.0,87.4075,87.5592,87.3991,87.4665,12576.0
2015-11-02 12:50:00,103.85,104.02,103.82,103.94,13453.0,87.4749,87.6181,87.4497,87.5507,13453.0
2015-11-02 13:00:00,103.96,104.02,103.88,103.94,14651.0,87.5676,87.6181,87.5002,87.5507,14651.0
2015-11-02 13:10:00,103.96,103.97,103.82,103.86,24414.0,87.5676,87.576,87.4497,87.4833,24414.0
2015-11-02 13:20:00,103.85,104.07,103.85,104.02,17088.0,87.4749,87.6602,87.4749,87.6181,17088.0
2015-11-02 13:30:00,104.03,104.07,103.99,104.04,19475.0,87.6265,87.6602,87.5928,87.635,19475.0
2015-11-02 13:40:00,104.02,104.12,103.98,104.09,22744.0,87.6181,87.7024,87.5844,87.6771,22744.0
2015-11-02 13:50:00,104.09,104.12,104.04,104.09,18058.0,87.6771,87.7024,87.635,87.6771,18058.0
2015-11-02 14:00:00,104.09,104.16,104.04,104.14,22325.0,87.6771,87.736,87.635,87.7192,22325.0
2015-11-02 14:10:00,104.16,104.23,104.15,104.19,14044.0,87.736,87.795,87.7276,87.7613,14044.0
2015-11-02 14:20:00,104.2,104.38,104.19,104.22,20172.0,87.7697,87.9214,87.7613,87.7866,20172.0
2015-11-02 14:30:00,104.23,104.33,104.21,104.27,22913.0,87.795,87.8792,87.7782,87.8287,22913.0
2015-11-02 14:40:00,104.27,104.47,104.26,104.39,36863.0,87.8287,87.9972,87.8203,87.9298,36863.0
2015-11-02 14:50:00,104.42,104.51,104.36,104.44,28149.0,87.955,88.0309,87.9045,87.9719,28149.0
2015-11-02 15:00:00,104.44,104.5,104.39,104.44,37688.0,87.9719,88.0224,87.9298,87.9719,37688.0
2015-11-02 15:10:00,104.45,104.46,104.35,104.36,28630.0,87.9803,87.9887,87.8961,87.9045,28630.0
2015-11-02 15:20:00,104.35,104.5,104.34,104.43,39463.0,87.8961,88.0224,87.8877,87.9635,39463.0
2015-11-02 15:30:00,104.43,104.47,104.23,104.23,47384.0,87.9635,87.9972,87.795,87.795,47384.0
2015-11-02 15:40:00,104.25,104.31,104.05,104.06,74993.0,87.8119,87.8624,87.6434,87.6518,74993.0
2015-11-02 15:50:00,104.06,104.18,103.93,104.0,158874.0,87.6518,87.7529,87.5423,87.6013,158874.0
2015-11-03 09:30:00,104.05,104.34,103.66,104.34,17695.0,87.6434,87.8877,87.3149,87.8877,17695.0
2015-11-03 09:40:00,104.4,104.5,104.1,104.1,10880.0,87.9382,88.0224,87.6855,87.6855,10880.0
2015-11-03 09:50:00,104.06,104.42,103.8,103.93,15916.0,87.6518,87.955,87.4328,87.5423,15916.0
2015-11-03 10:00:00,103.83,104.09,103.69,103.97,15524.0,87.4581,87.6771,87.3402,87.576,15524.0
2015-11-03 10:10:00,103.98,104.15,103.92,104.15,30573.0,87.5844,87.7276,87.5339,87.7276,30573.0
2015-11-03 10:20:00,104.07,104.22,103.87,104.21,28558.0,87.6602,87.7866,87.4918,87.7782,28558.0
2015-11-03 10:30:00,104.17,104.19,104.01,104.07,23043.0,87.7445,87.7613,87.6097,87.6602,23043.0
2015-11-03 10:40:00,104.07,104.16,104.02,104.14,14675.0,87.6602,87.736,87.6181,87.7192,14675.0
2015-11-03 10:50:00,104.1,104.32,104.09,104.22,15181.0,87.6855,87.8708,87.6771,87.7866,15181.0
2015-11-03 11:00:00,104.22,104.46,104.05,104.45,13504.0,87.7866,87.9887,87.6434,87.9803,13504.0
2015-11-03 11:10:00,104.45,104.45,104.16,104.28,14038.0,87.9803,87.9803,87.736,87.8371,14038.0
2015-11-03 11:20:00,104.25,104.43,104.17,104.32,16721.0,87.8119,87.9635,87.7445,87.8708,16721.0
2015-11-03 11:30:00,104.32,104.41,104.29,104.39,15071.0,87.8708,87.9466,87.8455,87.9298,15071.0
2015-11-03 11:40:00,104.39,104.45,104.29,104.43,11187.0,87.9298,87.9803,87.8455,87.9635,11187.0
2015-11-03 11:50:00,104.42,104.56,104.36,104.5,15353.0,87.955,88.073,87.9045,88.0224,15353.0
2015-11-03 12:00:00,104.45,104.58,104.43,104.45,15385.0,87.9803,88.0898,87.9635,87.9803,15385.0
2015-11-03 12:10:00,104.46,104.54,104.32,104.32,10189.0,87.9887,88.0561,87.8708,87.8708,10189.0
2015-11-03 12:20:00,104.33,104.4,104.26,104.38,6798.0,87.8792,87.9382,87.8203,87.9214,6798.0
2015-11-03 12:30:00,104.43,104.45,104.32,104.34,8518.0,87.9635,87.9803,87.8708,87.8877,8518.0
2015-11-03 12:40:00,104.37,104.52,104.3,104.52,8107.0,87.9129,88.0393,87.854,88.0393,8107.0
2015-11-03 12:50:00,104.53,104.6,104.51,104.51,15935.0,88.0477,88.1067,88.0309,88.0309,15935.0
2015-11-03 13:00:00,104.52,104.77,104.52,104.64,31380.0,88.0393,88.2499,88.0393,88.1404,31380.0
2015-11-03 13:10:00,104.64,104.64,104.47,104.59,10676.0,88.1404,88.1404,87.9972,88.0982,10676.0
2015-11-03 13:20:00,104.58,104.65,104.53,104.6,13259.0,88.0898,88.1488,88.0477,88.1067,13259.0
2015-11-03 13:30:00,104.6,104.61,104.47,104.57,8514.0,88.1067,88.1151,87.9972,88.0814,8514.0
2015-11-03 13:40:00,104.61,104.68,104.54,104.62,8598.0,88.1151,88.174,88.0561,88.1235,8598.0
2015-11-03 13:50:00,104.59,104.59,104.48,104.54,12619.0,88.0982,88.0982,88.0056,88.0561,12619.0
2015-11-03 14:00:00,104.55,104.65,104.45,104.61,19020.0,88.0645,88.1488,87.9803,88.1151,19020.0
2015-11-03 14:10:00,104.61,104.73,104.61,104.66,14380.0,88.1151,88.2162,88.1151,88.1572,14380.0
2015-11-03 14:20:00,104.66,104.76,104.61,104.75,11470.0,88.1572,88.2414,88.1151,88.233,11470.0
2015-11-03 14:30:00,104.77,104.79,104.67,104.68,14234.0,88.2499,88.2667,88.1656,88.174,14234.0
2015-11-03 14:40:00,104.66,104.72,104.53,104.58,15834.0,88.1572,88.2077,88.0477,88.0898,15834.0
2015-11-03 14:50:00,104.58,104.63,104.49,104.55,26933.0,88.0898,88.1319,88.014,88.0645,26933.0
2015-11-03 15:00:00,104.56,104.64,104.49,104.56,21147.0,88.073,88.1404,88.014,88.073,21147.0
2015-11-03 15:10:00,104.57,104.64,104.51,104.64,21775.0,88.0814,88.1404,88.0309,88.1404,21775.0
2015-11-03 15:20:00,104.64,104.65,104.51,104.57,16376.0,88.1404,88.1488,88.0309,88.0814,16376.0
2015-11-03 15:30:00,104.57,104.61,104.49,104.56,27900.0,88.0814,88.1151,88.014,88.073,27900.0
2015-11-03 15:40:00,104.56,104.56,104.31,104.36,29135.0,88.073,88.073,87.8624,87.9045,29135.0
2015-11-03 15:50:00,104.38,104.39,104.12,104.19,82085.0,87.9214,87.9298,87.7024,87.7613,82085.0
2015-11-04 09:30:00,104.65,104.65,104.32,104.39,26641.0,88.1488,88.1488,87.8708,87.9298,26641.0
2015-11-04 09:40:00,104.53,104.59,104.33,104.44,6576.0,88.0477,88.0982,87.8792,87.9719,6576.0
2015-11-04 09:50:00,104.3,104.3,103.89,104.0,5280.0,87.854,87.854,87.5086,87.6013,5280.0
2015-11-04 10:00:00,104.01,104.27,103.82,104.14,9061.0,87.6097,87.8287,87.4497,87.7192,9061.0
2015-11-04 10:10:00,104.12,104.36,104.12,104.36,9973.0,87.7024,87.9045,87.7024,87.9045,9973.0
2015-11-04 10:20:00,104.35,104.66,104.34,104.58,9754.0,87.8961,88.1572,87.8877,88.0898,9754.0
2015-11-04 10:30:00,104.6,104.72,104.44,104.44,5402.0,88.1067,88.2077,87.9719,87.9719,5402.0
2015-11-04 10:40:00,104.41,104.53,104.23,104.53,5747.0,87.9466,88.0477,87.795,88.0477,5747.0
2015-11-04 10:50:00,104.55,104.55,104.26,104.35,8243.0,88.0645,88.0645,87.8203,87.8961,8243.0
2015-11-04 11:00:00,104.27,104.27,103.97,103.99,10322.0,87.8287,87.8287,87.576,87.5928,10322.0
2015-11-04 11:10:00,103.94,104.2,103.84,104.14,6343.0,87.5507,87.7697,87.4665,87.7192,6343.0
2015-11-04 11:20:00,104.12,104.26,104.01,104.16,28353.0,87.7024,87.8203,87.6097,87.736,28353.0
2015-11-04 11:30:00,104.16,104.24,103.99,104.17,7300.0,87.736,87.8034,87.5928,87.7445,7300.0
2015-11-04 11:40:00,104.12,104.24,103.91,104.24,8653.0,87.7024,87.8034,87.5255,87.8034,8653.0
2015-11-04 11:50:00,104.19,104.22,104.1,104.22,8448.0,87.7613,87.7866,87.6855,87.7866,8448.0
2015-11-04 12:00:00,104.21,104.46,104.1,104.46,6511.0,87.7782,87.9887,87.6855,87.9887,6511.0
2015-11-04 12:10:00,104.49,104.6,104.42,104.43,4216.0,88.014,88.1067,87.955,87.9635,4216.0
2015-11-04 12:20:00,104.41,104.51,104.36,104.48,5242.0,87.9466,88.0309,87.9045,88.0056,5242.0
2015-11-04 12:30:00,104.44,104.47,104.3,104.36,9810.0,87.9719,87.9972,87.854,87.9045,9810.0
2015-11-04 12:40:00,104.36,104.56,104.28,104.53,7237.0,87.9045,88.073,87.8371,88.0477,7237.0
2015-11-04 12:50:00,104.49,104.5,104.36,104.5,6420.0,88.014,88.0224,87.9045,88.0224,6420.0
2015-11-04 13:00:00,104.5,104.5,104.06,104.07,7585.0,88.0224,88.0224,87.6518,87.6602,7585.0
2015-11-04 13:10:00,104.06,104.17,104.06,104.12,5241.0,87.6518,87.7445,87.6518,87.7024,5241.0
2015-11-04 13:20:00,104.1,104.21,104.08,104.16,12349.0,87.6855,87.7782,87.6687,87.736,12349.0
2015-11-04 13:30:00,104.15,104.38,104.1,104.37,9100.0,87.7276,87.9214,87.6855,87.9129,9100.0
2015-11-04 13:40:00,104.38,104.39,104.2,104.22,11533.0,87.9214,87.9298,87.7697,87.7866,11533.0
2015-11-04 13:50:00,104.22,104.26,104.18,104.25,7240.0,87.7866,87.8203,87.7529,87.8119,7240.0
2015-11-04 14:00:00,104.26,104.29,104.15,104.18,9712.0,87.8203,87.8455,87.7276,87.7529,9712.0
2015-11-04 14:10:00,104.21,104.32,104.18,104.31,6708.0,87.7782,87.8708,87.7529,87.8624,6708.0
2015-11-04 14:20:00,104.3,104.3,104.17,104.19,4928.0,87.854,87.854,87.7445,87.7613,4928.0
2015-11-04 14:30:00,104.24,104.49,104.23,104.42,10594.0,87.8034,88.014,87.795,87.955,10594.0
2015-11-04 14:40:00,104.43,104.45,104.3,104.42,11988.0,87.9635,87.9803,87.854,87.955,11988.0
2015-11-04 14:50:00,104.43,104.45,104.35,104.38,9097.0,87.9635,87.9803,87.8961,87.9214,9097.0
2015-11-04 15:00:00,104.39,104.39,104.14,104.23,10958.0,87.9298,87.9298,87.7192,87.795,10958.0
2015-11-04 15:10:00,104.2,104.2,104.05,104.09,12657.0,87.7697,87.7697,87.6434,87.6771,12657.0
2015-11-04 15:20:00,104.08,104.18,104.05,104.05,15937.0,87.6687,87.7529,87.6434,87.6434,15937.0
2015-11-04 15:30:00,104.05,104.1,103.94,103.97,26536.0,87.6434,87.6855,87.5507,87.576,26536.0
2015-11-04 15:40:00,103.99,104.06,103.79,103.94,33778.0,87.5928,87.6518,87.4244,87.5507,33778.0
2015-11-04 15:50:00,103.94,103.98,103.79,103.89,70233.0,87.5507,87.5844,87.4244,87.5086,70233.0
2015-11-05 09:30:00,103.72,103.87,103.22,103.7,17452.0,87.3654,87.4918,86.9443,87.3486,17452.0
2015-11-05 09:40:00,103.8,103.96,103.46,103.87,9989.0,87.4328,87.5676,87.1464,87.4918,9989.0
2015-11-05 09:50:00,103.82,104.01,103.62,103.67,4560.0,87.4497,87.6097,87.2812,87.3233,4560.0
2015-11-05 10:00:00,103.59,103.92,103.44,103.48,24494.0,87.2559,87.5339,87.1296,87.1633,24494.0
2015-11-05 10:10:00,103.48,103.51,103.09,103.23,9343.0,87.1633,87.1885,86.8348,86.9527,9343.0
2015-11-05 10:20:00,103.23,103.37,102.93,102.93,21205.0,86.9527,87.0706,86.7,86.7,21205.0
2015-11-05 10:30:00,102.87,102.95,102.58,102.58,21072.0,86.6495,86.7168,86.4052,86.4052,21072.0
2015-11-05 10:40:00,102.58,102.71,102.44,102.52,20973.0,86.4052,86.5147,86.2873,86.3546,20973.0
2015-11-05 10:50:00,102.54,102.69,102.46,102.61,14650.0,86.3715,86.4978,86.3041,86.4304,14650.0
2015-11-05 11:00:00,102.61,102.82,102.55,102.67,18453.0,86.4304,86.6073,86.3799,86.481,18453.0
2015-11-05 11:10:00,102.69,102.97,102.6,102.92,11617.0,86.4978,86.7337,86.422,86.6916,11617.0
2015-11-05 11:20:00,102.92,103.02,102.87,102.97,14229.0,86.6916,86.7758,86.6495,86.7337,14229.0
2015-11-05 11:30:00,103.01,103.04,102.64,102.69,12867.0,86.7674,86.7926,86.4557,86.4978,12867.0
2015-11-05 11:40:00,102.64,102.88,102.56,102.87,22178.0,86.4557,86.6579,86.3883,86.6495,22178.0
2015-11-05 11:50:00,102.87,103.13,102.87,103.02,33698.0,86.6495,86.8685,86.6495,86.7758,33698.0
2015-11-05 12:00:00,103.01,103.19,103.01,103.1,12106.0,86.7674,86.919,86.7674,86.8432,12106.0
2015-11-05 12:10:00,103.09,103.11,102.95,103.04,8298.0,86.8348,86.8516,86.7168,86.7926,8298.0
2015-11-05 12:20:00,103.05,103.29,103.05,103.25,8177.0,86.8011,87.0032,86.8011,86.9695,8177.0
2015-11-05 12:30:00,103.28,103.3,103.13,103.3,6632.0,86.9948,87.0116,86.8685,87.0116,6632.0
2015-11-05 12:40:00,103.26,103.44,103.26,103.43,5617.0,86.978,87.1296,86.978,87.1211,5617.0
2015-11-05 12:50:00,103.4,103.55,103.39,103.52,7842.0,87.0959,87.2222,87.0875,87.197,7842.0
2015-11-05 13:00:00,103.53,103.58,103.49,103.56,10334.0,87.2054,87.2475,87.1717,87.2307,10334.0
2015-11-05 13:10:00,103.56,103.56,103.43,103.44,12949.0,87.2307,87.2307,87.1211,87.1296,12949.0
2015-11-05 13:20:00,103.45,103.46,103.3,103.34,8135.0,87.138,87.1464,87.0116,87.0453,8135.0
2015-11-05 13:30:00,103.36,103.47,103.32,103.36,16818.0,87.0622,87.1548,87.0285,87.0622,16818.0
2015-11-05 13:40:00,103.33,103.4,103.22,103.31,9343.0,87.0369,87.0959,86.9443,87.0201,9343.0
2015-11-05 13:50:00,103.31,103.38,103.25,103.28,15802.0,87.0201,87.079,86.9695,86.9948,15802.0
2015-11-05 14:00:00,103.28,103.33,103.16,103.17,18042.0,86.9948,87.0369,86.8937,86.9021,18042.0
2015-11-05 14:10:00,103.15,103.26,103.07,103.13,18325.0,86.8853,86.978,86.8179,86.8685,18325.0
2015-11-05 14:20:00,103.15,103.22,103.12,103.14,8785.0,86.8853,86.9443,86.86,86.8769,8785.0
2015-11-05 14:30:00,103.15,103.15,103.01,103.01,10138.0,86.8853,86.8853,86.7674,86.7674,10138.0
2015-11-05 14:40:00,103.03,103.06,102.93,102.96,24903.0,86.7842,86.8095,86.7,86.7253,24903.0
2015-11-05 14:50:00,102.98,103.08,102.97,103.04,10697.0,86.7421,86.8263,86.7337,86.7926,10697.0
2015-11-05 15:00:00,103.04,103.08,102.92,103.04,14822.0,86.7926,86.8263,86.6916,86.7926,14822.0
2015-11-05 15:10:00,103.06,103.17,102.97,103.13,13763.0,86.8095,86.9021,86.7337,86.8685,13763.0
2015-11-05 15:20:00,103.14,103.36,103.14,103.34,18241.0,86.8769,87.0622,86.8769,87.0453,18241.0
2015-11-05 15:30:00,103.35,103.35,103.18,103.28,15994.0,87.0538,87.0538,86.9106,86.9948,15994.0
2015-11-05 15:40:00,103.29,103.37,103.2,103.28,30877.0,87.0032,87.0706,86.9274,86.9948,30877.0
2015-11-05 15:50:00,103.26,103.41,103.22,103.23,56867.0,86.978,87.1043,86.9443,86.9527,56867.0
2015-11-06 09:30:00,102.49,102.96,102.01,102.96,31289.0,86.6311,87.0284,86.2254,87.0284,31289.0
2015-11-06 09:40:00,102.82,103.26,102.68,102.76,11224.0,86.91,87.282,86.7917,86.8593,11224.0
2015-11-06 09:50:00,102.73,102.83,102.22,102.35,37338.0,86.834,86.9185,86.4029,86.5128,37338.0
2015-11-06 10:00:00,102.31,102.33,102.02,102.11,23226.0,86.479,86.4959,86.2338,86.3099,23226.0
2015-11-06 10:10:00,102.07,102.15,101.89,101.98,12879.0,86.2761,86.3437,86.1239,86.2,12879.0
2015-11-06 10:20:00,101.98,102.1,101.83,102.04,15356.0,86.2,86.3014,86.0732,86.2507,15356.0
2015-11-06 10:30:00,102.12,102.28,102.07,102.25,13132.0,86.3184,86.4536,86.2761,86.4282,13132.0
2015-11-06 10:40:00,102.25,102.55,102.25,102.36,13100.0,86.4282,86.6818,86.4282,86.5212,13100.0
2015-11-06 10:50:00,102.4,102.56,102.16,102.34,19293.0,86.555,86.6903,86.3522,86.5043,19293.0
2015-11-06 11:00:00,102.3,102.5,102.13,102.47,15657.0,86.4705,86.6396,86.3268,86.6142,15657.0
2015-11-06 11:10:00,102.44,102.52,102.2,102.23,17385.0,86.5888,86.6565,86.386,86.4113,17385.0
2015-11-06 11:20:00,102.25,102.36,102.19,102.3,21357.0,86.4282,86.5212,86.3775,86.4705,21357.0
2015-11-06 11:30:00,102.31,102.67,102.3,102.65,13248.0,86.479,86.7833,86.4705,86.7663,13248.0
2015-11-06 11:40:00,102.61,102.69,102.53,102.64,10778.0,86.7325,86.8002,86.6649,86.7579,10778.0
2015-11-06 11:50:00,102.64,102.82,102.5,102.5,9936.0,86.7579,86.91,86.6396,86.6396,9936.0
2015-11-06 12:00:00,102.54,102.63,102.51,102.6,6561.0,86.6734,86.7494,86.648,86.7241,6561.0
2015-11-06 12:10:00,102.61,102.7,102.53,102.54,5965.0,86.7325,86.8086,86.6649,86.6734,5965.0
2015-11-06 12:20:00,102.54,102.54,102.41,102.43,6306.0,86.6734,86.6734,86.5635,86.5804,6306.0
2015-11-06 12:30:00,102.44,102.53,102.42,102.45,8593.0,86.5888,86.6649,86.5719,86.5973,8593.0
2015-11-06 12:40:00,102.43,102.56,102.43,102.48,6733.0,86.5804,86.6903,86.5804,86.6227,6733.0
2015-11-06 12:50:00,102.48,102.66,102.45,102.66,6487.0,86.6227,86.7748,86.5973,86.7748,6487.0
2015-11-06 13:00:00,102.61,102.7,102.58,102.64,14661.0,86.7325,86.8086,86.7072,86.7579,14661.0
2015-11-06 13:10:00,102.64,102.68,102.49,102.53,19025.0,86.7579,86.7917,86.6311,86.6649,19025.0
2015-11-06 13:20:00,102.57,102.63,102.53,102.56,11455.0,86.6987,86.7494,86.6649,86.6903,11455.0
2015-11-06 13:30:00,102.56,102.6,102.49,102.49,8721.0,86.6903,86.7241,86.6311,86.6311,8721.0
2015-11-06 13:40:00,102.5,102.56,102.49,102.55,12319.0,86.6396,86.6903,86.6311,86.6818,12319.0
2015-11-06 13:50:00,102.56,102.68,102.52,102.6,13252.0,86.6903,86.7917,86.6565,86.7241,13252.0
2015-11-06 14:00:00,102.6,102.86,102.58,102.79,17302.0,86.7241,86.9439,86.7072,86.8847,17302.0
2015-11-06 14:10:00,102.77,102.8,102.58,102.61,12723.0,86.8678,86.8931,86.7072,86.7325,12723.0
2015-11-06 14:20:00,102.61,102.62,102.36,102.43,17309.0,86.7325,86.741,86.5212,86.5804,17309.0
2015-11-06 14:30:00,102.43,102.49,102.28,102.28,23781.0,86.5804,86.6311,86.4536,86.4536,23781.0
2015-11-06 14:40:00,102.28,102.37,102.28,102.34,18632.0,86.4536,86.5297,86.4536,86.5043,18632.0
2015-11-06 14:50:00,102.34,102.43,102.27,102.37,23022.0,86.5043,86.5804,86.4451,86.5297,23022.0
2015-11-06 15:00:00,102.38,102.51,102.38,102.47,27686.0,86.5381,86.648,86.5381,86.6142,27686.0
2015-11-06 15:10:00,102.48,102.59,102.45,102.56,23606.0,86.6227,86.7156,86.5973,86.6903,23606.0
2015-11-06 15:20:00,102.57,102.67,102.54,102.66,27465.0,86.6987,86.7833,86.6734,86.7748,27465.0
2015-11-06 15:30:00,102.67,102.89,102.67,102.77,27196.0,86.7833,86.9692,86.7833,86.8678,27196.0
2015-11-06 15:40:00,102.77,102.93,102.75,102.9,35014.0,86.8678,87.003,86.8509,86.9777,35014.0
2015-11-06 15:50:00,102.9,102.98,102.81,102.98,64467.0,86.9777,87.0453,86.9016,87.0453,64467.0
2015-11-09 09:30:00,102.71,102.77,102.35,102.71,19290.0,86.8171,86.8678,86.5128,86.8171,19290.0
2015-11-09 09:40:00,102.69,102.7,102.19,102.34,7929.0,86.8002,86.8086,86.3775,86.5043,7929.0
2015-11-09 09:50:00,102.37,102.43,102.16,102.24,13003.0,86.5297,86.5804,86.3522,86.4198,13003.0
2015-11-09 10:00:00,102.2,102.28,101.92,101.92,8587.0,86.386,86.4536,86.1493,86.1493,8587.0
2015-11-09 10:10:00,101.87,102.07,101.77,102.01,8606.0,86.107,86.2761,86.0225,86.2254,8606.0
2015-11-09 10:20:00,101.96,101.96,101.55,101.6,20909.0,86.1831,86.1831,85.8366,85.8788,20909.0
2015-11-09 10:30:00,101.6,101.66,101.52,101.58,16035.0,85.8788,85.9295,85.8112,85.8619,16035.0
2015-11-09 10:40:00,101.54,101.66,101.44,101.52,15538.0,85.8281,85.9295,85.7436,85.8112,15538.0
2015-11-09 10:50:00,101.52,101.74,101.5,101.59,17377.0,85.8112,85.9972,85.7943,85.8704,17377.0
2015-11-09 11:00:00,101.63,101.64,101.3,101.33,11911.0,85.9042,85.9126,85.6252,85.6506,11911.0
2015-11-09 11:10:00,101.32,101.32,101.04,101.29,18668.0,85.6421,85.6421,85.4055,85.6168,18668.0
2015-11-09 11:20:00,101.23,101.32,101.05,101.1,11545.0,85.5661,85.6421,85.4139,85.4562,11545.0
2015-11-09 11:30:00,101.12,101.29,101.05,101.19,13800.0,85.4731,85.6168,85.4139,85.5323,13800.0
2015-11-09 11:40:00,101.17,101.29,100.9,101.02,14401.0,85.5154,85.6168,85.2871,85.3886,14401.0
2015-11-09 11:50:00,100.96,101.02,100.8,100.84,25250.0,85.3378,85.3886,85.2026,85.2364,25250.0
2015-11-09 12:00:00,100.85,101.13,100.75,101.12,17384.0,85.2449,85.4815,85.1603,85.4731,17384.0
2015-11-09 12:10:00,101.12,101.23,101.08,101.18,8439.0,85.4731,85.5661,85.4393,85.5238,8439.0
2015-11-09 12:20:00,101.15,101.18,101.02,101.12,7542.0,85.4984,85.5238,85.3886,85.4731,7542.0
2015-11-09 12:30:00,101.14,101.29,101.09,101.29,7433.0,85.49,85.6168,85.4477,85.6168,7433.0
2015-11-09 12:40:00,101.31,101.48,101.31,101.39,7511.0,85.6337,85.7774,85.6337,85.7013,7511.0
2015-11-09 12:50:00,101.39,101.61,101.39,101.57,5980.0,85.7013,85.8873,85.7013,85.8535,5980.0
2015-11-09 13:00:00,101.64,101.7,101.4,101.41,7593.0,85.9126,85.9633,85.7098,85.7182,7593.0
2015-11-09 13:10:00,101.41,101.41,101.26,101.38,14095.0,85.7182,85.7182,85.5914,85.6929,14095.0
2015-11-09 13:20:00,101.35,101.62,101.35,101.56,8579.0,85.6675,85.8957,85.6675,85.845,8579.0
2015-11-09 13:30:00,101.53,101.83,101.51,101.76,7102.0,85.8196,86.0732,85.8027,86.0141,7102.0
2015-11-09 13:40:00,101.76,101.8,101.58,101.58,4712.0,86.0141,86.0479,85.8619,85.8619,4712.0
2015-11-09 13:50:00,101.58,101.73,101.5,101.7,8273.0,85.8619,85.9887,85.7943,85.9633,8273.0
2015-11-09 14:00:00,101.71,101.86,101.63,101.84,7223.0,85.9718,86.0986,85.9042,86.0817,7223.0
2015-11-09 14:10:00,101.84,101.89,101.72,101.81,8597.0,86.0817,86.1239,85.9802,86.0563,8597.0
2015-11-09 14:20:00,101.82,101.88,101.79,101.83,9387.0,86.0648,86.1155,86.0394,86.0732,9387.0
2015-11-09 14:30:00,101.83,101.86,101.61,101.61,11170.0,86.0732,86.0986,85.8873,85.8873,11170.0
2015-11-09 14:40:00,101.63,101.63,101.5,101.57,14871.0,85.9042,85.9042,85.7943,85.8535,14871.0
2015-11-09 14:50:00,101.59,101.67,101.51,101.65,15987.0,85.8704,85.938,85.8027,85.9211,15987.0
2015-11-09 15:00:00,101.65,101.66,101.53,101.56,13216.0,85.9211,85.9295,85.8196,85.845,13216.0
2015-11-09 15:10:00,101.57,101.7,101.5,101.59,17719.0,85.8535,85.9633,85.7943,85.8704,17719.0
2015-11-09 15:20:00,101.58,101.66,101.48,101.66,20068.0,85.8619,85.9295,85.7774,85.9295,20068.0
2015-11-09 15:30:00,101.67,101.86,101.67,101.81,27254.0,85.938,86.0986,85.938,86.0563,27254.0
2015-11-09 15:40:00,101.8,102.06,101.79,102.03,52590.0,86.0479,86.2676,86.0394,86.2423,52590.0
2015-11-09 15:50:00,102.05,102.05,101.68,101.75,78916.0,86.2592,86.2592,85.9464,86.0056,78916.0
2015-11-10 09:30:00,101.39,101.8,101.24,101.66,18364.0,85.7013,86.0479,85.5745,85.9295,18364.0
2015-11-10 09:40:00,101.67,101.85,101.35,101.63,9444.0,85.938,86.0901,85.6675,85.9042,9444.0
2015-11-10 09:50:00,101.67,101.75,101.46,101.53,6262.0,85.938,86.0056,85.7605,85.8196,6262.0
2015-11-10 10:00:00,101.51,101.66,101.15,101.2,7038.0,85.8027,85.9295,85.4984,85.5407,7038.0
2015-11-10 10:10:00,101.2,101.26,100.79,100.86,13870.0,85.5407,85.5914,85.1942,85.2533,13870.0
2015-11-10 10:20:00,100.9,100.91,100.66,100.75,21393.0,85.2871,85.2956,85.0843,85.1603,21393.0
2015-11-10 10:30:00,100.71,100.81,100.57,100.76,14109.0,85.1265,85.2111,85.0082,85.1688,14109.0
2015-11-10 10:40:00,100.76,100.76,100.62,100.73,13653.0,85.1688,85.1688,85.0505,85.1434,13653.0
2015-11-10 10:50:00,100.76,101.13,100.76,101.04,16355.0,85.1688,85.4815,85.1688,85.4055,16355.0
2015-11-10 11:00:00,101.06,101.1,100.8,100.84,15748.0,85.4224,85.4562,85.2026,85.2364,15748.0
2015-11-10 11:10:00,100.82,100.91,100.65,100.71,9399.0,85.2195,85.2956,85.0758,85.1265,9399.0
2015-11-10 11:20:00,100.69,100.75,100.38,100.45,10635.0,85.1096,85.1603,84.8476,84.9068,10635.0
2015-11-10 11:30:00,100.45,100.57,100.38,100.39,22823.0,84.9068,85.0082,84.8476,84.856,22823.0
2015-11-10 11:40:00,100.41,100.7,100.39,100.7,50060.0,84.873,85.1181,84.856,85.1181,50060.0
2015-11-10 11:50:00,100.65,100.82,100.63,100.81,8999.0,85.0758,85.2195,85.0589,85.2111,8999.0
2015-11-10 12:00:00,100.71,100.88,100.66,100.84,8662.0,85.1265,85.2702,85.0843,85.2364,8662.0
2015-11-10 12:10:00,100.81,101.09,100.77,101.05,9550.0,85.2111,85.4477,85.1772,85.4139,9550.0
2015-11-10 12:20:00,101.06,101.17,100.92,101.07,16743.0,85.4224,85.5154,85.304,85.4308,16743.0
2015-11-10 12:30:00,101.03,101.04,100.87,100.95,11484.0,85.397,85.4055,85.2618,85.3294,11484.0
2015-11-10 12:40:00,100.98,101.02,100.79,100.87,16383.0,85.3548,85.3886,85.1942,85.2618,16383.0
2015-11-10 12:50:00,100.9,101.1,100.9,101.01,7382.0,85.2871,85.4562,85.2871,85.3801,7382.0
2015-11-10 13:00:00,100.99,101.01,100.78,100.83,11911.0,85.3632,85.3801,85.1857,85.228,11911.0
2015-11-10 13:10:00,100.8,100.86,100.73,100.77,11482.0,85.2026,85.2533,85.1434,85.1772,11482.0
2015-11-10 13:20:00,100.71,100.82,100.69,100.82,7558.0,85.1265,85.2195,85.1096,85.2195,7558.0
2015-11-10 13:30:00,100.88,100.9,100.79,100.82,10385.0,85.2702,85.2871,85.1942,85.2195,10385.0
2015-11-10 13:40:00,100.83,100.91,100.8,100.88,5150.0,85.228,85.2956,85.2026,85.2702,5150.0
2015-11-10 13:50:00,100.89,101.09,100.86,101.02,16899.0,85.2787,85.4477,85.2533,85.3886,16899.0
2015-11-10 14:00:00,101.0,101.1,100.94,100.94,19008.0,85.3717,85.4562,85.3209,85.3209,19008.0
2015-11-10 14:10:00,100.94,100.98,100.9,100.9,10705.0,85.3209,85.3548,85.2871,85.2871,10705.0
2015-11-10 14:20:00,100.9,100.95,100.86,100.94,11245.0,85.2871,85.3294,85.2533,85.3209,11245.0
2015-11-10 14:30:00,100.94,101.1,100.92,101.06,27256.0,85.3209,85.4562,85.304,85.4224,27256.0
2015-11-10 14:40:00,101.06,101.25,101.05,101.19,21528.0,85.4224,85.583,85.4139,85.5323,21528.0
2015-11-10 14:50:00,101.18,101.24,101.16,101.2,23446.0,85.5238,85.5745,85.5069,85.5407,23446.0
2015-11-10 15:00:00,101.19,101.3,101.17,101.27,32346.0,85.5323,85.6252,85.5154,85.5999,32346.0
2015-11-10 15:10:00,101.29,101.34,101.22,101.24,35220.0,85.6168,85.659,85.5576,85.5745,35220.0
2015-11-10 15:20:00,101.24,101.25,101.15,101.2,27736.0,85.5745,85.583,85.4984,85.5407,27736.0
2015-11-10 15:30:00,101.2,101.25,101.12,101.18,22009.0,85.5407,85.583,85.4731,85.5238,22009.0
2015-11-10 15:40:00,101.16,101.19,101.08,101.09,68193.0,85.5069,85.5323,85.4393,85.4477,68193.0
2015-11-10 15:50:00,101.09,101.16,100.95,101.15,88701.0,85.4477,85.5069,85.3294,85.4984,88701.0
2015-11-11 09:30:00,101.51,101.67,101.04,101.57,15366.0,85.8027,85.938,85.4055,85.8535,15366.0
2015-11-11 09:40:00,101.58,101.63,101.42,101.43,5084.0,85.8619,85.9042,85.7267,85.7351,5084.0
2015-11-11 09:50:00,101.46,101.46,101.09,101.09,9745.0,85.7605,85.7605,85.4477,85.4477,9745.0
2015-11-11 10:00:00,101.15,101.42,101.14,101.36,14999.0,85.4984,85.7267,85.49,85.676,14999.0
2015-11-11 10:10:00,101.33,101.44,101.1,101.23,64079.0,85.6506,85.7436,85.4562,85.5661,64079.0
2015-11-11 10:20:00,101.2,101.2,101.01,101.02,11432.0,85.5407,85.5407,85.3801,85.3886,11432.0
2015-11-11 10:30:00,101.03,101.09,100.88,100.95,14101.0,85.397,85.4477,85.2702,85.3294,14101.0
2015-11-11 10:40:00,100.93,100.98,100.86,100.9,7987.0,85.3125,85.3548,85.2533,85.2871,7987.0
2015-11-11 10:50:00,100.87,101.1,100.85,101.05,15300.0,85.2618,85.4562,85.2449,85.4139,15300.0
2015-11-11 11:00:00,101.08,101.12,100.98,101.0,16076.0,85.4393,85.4731,85.3548,85.3717,16076.0
2015-11-11 11:10:00,101.01,101.01,100.89,100.99,12228.0,85.3801,85.3801,85.2787,85.3632,12228.0
2015-11-11 11:20:00,101.0,101.0,100.86,100.89,9350.0,85.3717,85.3717,85.2533,85.2787,9350.0
2015-11-11 11:30:00,100.91,101.01,100.87,101.01,16577.0,85.2956,85.3801,85.2618,85.3801,16577.0
2015-11-11 11:40:00,101.07,101.25,101.04,101.21,14251.0,85.4308,85.583,85.4055,85.5492,14251.0
2015-11-11 11:50:00,101.23,101.38,101.2,101.32,8100.0,85.5661,85.6929,85.5407,85.6421,8100.0
2015-11-11 12:00:00,101.28,101.3,101.22,101.27,9248.0,85.6083,85.6252,85.5576,85.5999,9248.0
2015-11-11 12:10:00,101.26,101.37,101.24,101.33,10145.0,85.5914,85.6844,85.5745,85.6506,10145.0
2015-11-11 12:20:00,101.32,101.56,101.3,101.49,8662.0,85.6421,85.845,85.6252,85.7858,8662.0
2015-11-11 12:30:00,101.53,101.63,101.52,101.63,9751.0,85.8196,85.9042,85.8112,85.9042,9751.0
2015-11-11 12:40:00,101.62,101.62,101.55,101.59,5191.0,85.8957,85.8957,85.8366,85.8704,5191.0
2015-11-11 12:50:00,101.54,101.54,101.38,101.44,6227.0,85.8281,85.8281,85.6929,85.7436,6227.0
2015-11-11 13:00:00,101.42,101.49,101.26,101.29,13852.0,85.7267,85.7858,85.5914,85.6168,13852.0
2015-11-11 13:10:00,101.28,101.29,101.22,101.23,7300.0,85.6083,85.6168,85.5576,85.5661,7300.0
2015-11-11 13:20:00,101.23,101.34,101.14,101.23,22046.0,85.5661,85.659,85.49,85.5661,22046.0
2015-11-11 13:30:00,101.2,101.3,101.16,101.28,9770.0,85.5407,85.6252,85.5069,85.6083,9770.0
2015-11-11 13:40:00,101.26,101.43,101.24,101.43,9080.0,85.5914,85.7351,85.5745,85.7351,9080.0
2015-11-11 13:50:00,101.45,101.51,101.41,101.43,6843.0,85.752,85.8027,85.7182,85.7351,6843.0
2015-11-11 14:00:00,101.41,101.49,101.37,101.42,11218.0,85.7182,85.7858,85.6844,85.7267,11218.0
2015-11-11 14:10:00,101.4,101.5,101.35,101.48,13946.0,85.7098,85.7943,85.6675,85.7774,13946.0
2015-11-11 14:20:00,101.49,101.64,101.43,101.64,10303.0,85.7858,85.9126,85.7351,85.9126,10303.0
2015-11-11 14:30:00,101.65,101.74,101.62,101.72,9589.0,85.9211,85.9972,85.8957,85.9802,9589.0
2015-11-11 14:40:00,101.72,101.84,101.64,101.82,16298.0,85.9802,86.0817,85.9126,86.0648,16298.0
2015-11-11 14:50:00,101.79,101.82,101.59,101.62,11383.0,86.0394,86.0648,85.8704,85.8957,11383.0
2015-11-11 15:00:00,101.62,101.78,101.55,101.68,18953.0,85.8957,86.031,85.8366,85.9464,18953.0
2015-11-11 15:10:00,101.66,101.81,101.66,101.7,15209.0,85.9295,86.0563,85.9295,85.9633,15209.0
2015-11-11 15:20:00,101.73,101.94,101.71,101.93,17293.0,85.9887,86.1662,85.9718,86.1578,17293.0
2015-11-11 15:30:00,101.93,101.97,101.77,101.82,22723.0,86.1578,86.1916,86.0225,86.0648,22723.0
2015-11-11 15:40:00,101.84,101.89,101.75,101.75,94988.0,86.0817,86.1239,86.0056,86.0056,94988.0
2015-11-11 15:50:00,101.76,101.81,101.6,101.62,121829.0,86.0141,86.0563,85.8788,85.8957,121829.0
2015-11-12 09:30:00,100.61,100.99,100.61,100.81,17013.0,85.042,85.3632,85.042,85.2111,17013.0
2015-11-12 09:40:00,100.84,100.89,100.52,100.69,11460.0,85.2364,85.2787,84.9659,85.1096,11460.0
2015-11-12 09:50:00,100.7,101.12,100.7,100.91,35765.0,85.1181,85.4731,85.1181,85.2956,35765.0
2015-11-12 10:00:00,100.88,100.88,100.58,100.67,8376.0,85.2702,85.2702,85.0166,85.0927,8376.0
2015-11-12 10:10:00,100.68,100.75,100.56,100.71,20003.0,85.1012,85.1603,84.9997,85.1265,20003.0
2015-11-12 10:20:00,100.69,100.74,100.62,100.65,32916.0,85.1096,85.1519,85.0505,85.0758,32916.0
2015-11-12 10:30:00,100.61,100.68,100.41,100.62,14053.0,85.042,85.1012,84.873,85.0505,14053.0
2015-11-12 10:40:00,100.63,100.64,100.29,100.3,50418.0,85.0589,85.0674,84.7715,84.78,50418.0
2015-11-12 10:50:00,100.27,100.65,100.26,100.51,31463.0,84.7546,85.0758,84.7462,84.9575,31463.0
2015-11-12 11:00:00,100.54,100.75,100.54,100.71,15305.0,84.9828,85.1603,84.9828,85.1265,15305.0
2015-11-12 11:10:00,100.68,100.68,100.17,100.17,16170.0,85.1012,85.1012,84.6701,84.6701,16170.0
2015-11-12 11:20:00,100.17,100.26,99.78,99.84,39137.0,84.6701,84.7462,84.3404,84.3912,39137.0
2015-11-12 11:30:00,99.85,99.96,99.85,99.96,18728.0,84.3996,84.4926,84.3996,84.4926,18728.0
2015-11-12 11:40:00,99.96,100.13,99.86,99.95,20698.0,84.4926,84.6363,84.4081,84.4841,20698.0
2015-11-12 11:50:00,99.95,99.97,99.79,99.9,8986.0,84.4841,84.501,84.3489,84.4419,8986.0
2015-11-12 12:00:00,99.96,99.98,99.86,99.89,9150.0,84.4926,84.5095,84.4081,84.4334,9150.0
2015-11-12 12:10:00,99.88,99.96,99.59,99.72,29546.0,84.425,84.4926,84.1798,84.2897,29546.0
2015-11-12 12:20:00,99.68,99.78,99.61,99.77,26454.0,84.2559,84.3404,84.1967,84.332,26454.0
2015-11-12 12:30:00,99.79,99.86,99.66,99.71,13704.0,84.3489,84.4081,84.239,84.2813,13704.0
2015-11-12 12:40:00,99.7,99.86,99.68,99.84,17436.0,84.2728,84.4081,84.2559,84.3912,17436.0
2015-11-12 12:50:00,99.84,100.01,99.84,99.93,33900.0,84.3912,84.5348,84.3912,84.4672,33900.0
2015-11-12 13:00:00,99.9,100.0,99.87,99.89,23997.0,84.4419,84.5264,84.4165,84.4334,23997.0
2015-11-12 13:10:00,99.89,100.08,99.88,100.01,50635.0,84.4334,84.594,84.425,84.5348,50635.0
2015-11-12 13:20:00,100.05,100.34,100.05,100.32,24955.0,84.5687,84.8138,84.5687,84.7969,24955.0
2015-11-12 13:30:00,100.34,100.45,100.19,100.29,26086.0,84.8138,84.9068,84.687,84.7715,26086.0
2015-11-12 13:40:00,100.3,100.32,100.02,100.16,40337.0,84.78,84.7969,84.5433,84.6616,40337.0
2015-11-12 13:50:00,100.16,100.21,100.09,100.11,14163.0,84.6616,84.7039,84.6025,84.6194,14163.0
2015-11-12 14:00:00,100.13,100.15,100.02,100.14,25609.0,84.6363,84.6532,84.5433,84.6447,25609.0
2015-11-12 14:10:00,100.08,100.09,99.92,99.99,25469.0,84.594,84.6025,84.4588,84.5179,25469.0
2015-11-12 14:20:00,99.99,100.03,99.79,100.02,34251.0,84.5179,84.5518,84.3489,84.5433,34251.0
2015-11-12 14:30:00,100.0,100.02,99.87,99.91,20162.0,84.5264,84.5433,84.4165,84.4503,20162.0
2015-11-12 14:40:00,99.93,99.94,99.65,99.66,18355.0,84.4672,84.4757,84.2306,84.239,18355.0
2015-11-12 14:50:00,99.66,99.68,99.29,99.34,39729.0,84.239,84.2559,83.9263,83.9685,39729.0
2015-11-12 15:00:00,99.34,99.44,99.21,99.39,31836.0,83.9685,84.053,83.8586,84.0108,31836.0
2015-11-12 15:10:00,99.36,99.55,99.33,99.53,26627.0,83.9854,84.146,83.9601,84.1291,26627.0
2015-11-12 15:20:00,99.53,99.62,99.44,99.62,24442.0,84.1291,84.2052,84.053,84.2052,24442.0
2015-11-12 15:30:00,99.64,99.65,99.47,99.52,31921.0,84.2221,84.2306,84.0784,84.1207,31921.0
2015-11-12 15:40:00,99.52,99.52,99.3,99.36,67112.0,84.1207,84.1207,83.9347,83.9854,67112.0
2015-11-12 15:50:00,99.33,99.39,99.2,99.23,109876.0,83.9601,84.0108,83.8502,83.8755,109876.0
2015-11-13 09:30:00,99.34,99.59,99.05,99.4,24569.0,83.9685,84.1798,83.7234,84.0192,24569.0
2015-11-13 09:40:00,99.48,99.59,99.12,99.28,18128.0,84.0869,84.1798,83.7826,83.9178,18128.0
2015-11-13 09:50:00,99.27,99.45,98.86,99.44,24332.0,83.9094,84.0615,83.5628,84.053,24332.0
2015-11-13 10:00:00,99.47,99.66,99.05,99.25,11742.0,84.0784,84.239,83.7234,83.8924,11742.0
2015-11-13 10:10:00,99.25,99.26,99.02,99.14,28721.0,83.8924,83.9009,83.698,83.7995,28721.0
2015-11-13 10:20:00,99.14,99.45,99.09,99.32,34662.0,83.7995,84.0615,83.7572,83.9516,34662.0
2015-11-13 10:30:00,99.22,99.52,99.21,99.51,44207.0,83.8671,84.1207,83.8586,84.1122,44207.0
2015-11-13 10:40:00,99.51,99.79,99.51,99.79,29237.0,84.1122,84.3489,84.1122,84.3489,29237.0
2015-11-13 10:50:00,99.84,99.89,99.68,99.89,22362.0,84.3912,84.4334,84.2559,84.4334,22362.0
2015-11-13 11:00:00,99.89,99.97,99.77,99.79,22990.0,84.4334,84.501,84.332,84.3489,22990.0
2015-11-13 11:10:00,99.82,99.83,99.39,99.53,24274.0,84.3742,84.3827,84.0108,84.1291,24274.0
2015-11-13 11:20:00,99.55,99.98,99.5,99.94,15975.0,84.146,84.5095,84.1038,84.4757,15975.0
2015-11-13 11:30:00,99.94,100.41,99.92,100.24,28893.0,84.4757,84.873,84.4588,84.7293,28893.0
2015-11-13 11:40:00,100.27,100.67,100.24,100.43,36396.0,84.7546,85.0927,84.7293,84.8899,36396.0
2015-11-13 11:50:00,100.44,100.78,100.37,100.65,60050.0,84.8983,85.1857,84.8391,85.0758,60050.0
2015-11-13 12:00:00,100.65,100.81,100.47,100.81,62804.0,85.0758,85.2111,84.9237,85.2111,62804.0
2015-11-13 12:10:00,100.81,101.4,100.81,101.28,24530.0,85.2111,85.7098,85.2111,85.6083,24530.0
2015-11-13 12:20:00,101.26,101.41,101.13,101.22,16103.0,85.5914,85.7182,85.4815,85.5576,16103.0
2015-11-13 12:30:00,101.22,101.26,101.0,101.06,10883.0,85.5576,85.5914,85.3717,85.4224,10883.0
2015-11-13 12:40:00,101.03,101.21,100.93,100.96,16022.0,85.397,85.5492,85.3125,85.3378,16022.0
2015-11-13 12:50:00,101.02,101.25,101.02,101.11,12228.0,85.3886,85.583,85.3886,85.4646,12228.0
2015-11-13 13:00:00,101.07,101.15,100.75,100.76,9903.0,85.4308,85.4984,85.1603,85.1688,9903.0
2015-11-13 13:10:00,100.74,100.98,100.71,100.91,11157.0,85.1519,85.3548,85.1265,85.2956,11157.0
2015-11-13 13:20:00,100.87,101.09,100.72,101.05,13640.0,85.2618,85.4477,85.135,85.4139,13640.0
2015-11-13 13:30:00,101.07,101.18,100.88,100.88,17655.0,85.4308,85.5238,85.2702,85.2702,17655.0
2015-11-13 13:40:00,100.87,101.15,100.75,101.01,47850.0,85.2618,85.4984,85.1603,85.3801,47850.0
2015-11-13 13:50:00,101.03,101.08,100.83,100.85,40351.0,85.397,85.4393,85.228,85.2449,40351.0
2015-11-13 14:00:00,100.83,101.0,100.82,100.91,38305.0,85.228,85.3717,85.2195,85.2956,38305.0
2015-11-13 14:10:00,100.86,101.04,100.84,100.94,17188.0,85.2533,85.4055,85.2364,85.3209,17188.0
2015-11-13 14:20:00,100.96,101.12,100.96,101.0,19290.0,85.3378,85.4731,85.3378,85.3717,19290.0
2015-11-13 14:30:00,100.98,101.12,100.88,100.96,22231.0,85.3548,85.4731,85.2702,85.3378,22231.0
2015-11-13 14:40:00,100.97,101.08,100.9,101.05,29236.0,85.3463,85.4393,85.2871,85.4139,29236.0
2015-11-13 14:50:00,101.06,101.12,100.88,100.97,35840.0,85.4224,85.4731,85.2702,85.3463,35840.0
2015-11-13 15:00:00,100.97,101.23,100.94,101.2,33781.0,85.3463,85.5661,85.3209,85.5407,33781.0
2015-11-13 15:10:00,101.22,101.48,101.13,101.15,36746.0,85.5576,85.7774,85.4815,85.4984,36746.0
2015-11-13 15:20:00,101.15,101.16,100.94,100.94,57131.0,85.4984,85.5069,85.3209,85.3209,57131.0
2015-11-13 15:30:00,100.94,101.17,100.94,101.04,51575.0,85.3209,85.5154,85.3209,85.4055,51575.0
2015-11-13 15:40:00,101.04,101.1,100.74,100.79,51145.0,85.4055,85.4562,85.1519,85.1942,51145.0
2015-11-13 15:50:00,100.8,100.93,100.74,100.85,81072.0,85.2026,85.3125,85.1519,85.2449,81072.0
2015-11-16 09:30:00,100.91,101.53,100.74,101.53,43593.0,85.2956,85.8196,85.1519,85.8196,43593.0
2015-11-16 09:40:00,101.53,101.99,101.51,101.65,23403.0,85.8196,86.2085,85.8027,85.9211,23403.0
2015-11-16 09:50:00,101.68,101.87,101.57,101.68,8190.0,85.9464,86.107,85.8535,85.9464,8190.0
2015-11-16 10:00:00,101.58,101.62,100.86,100.93,15978.0,85.8619,85.8957,85.2533,85.3125,15978.0
2015-11-16 10:10:00,100.94,101.0,100.74,100.93,47248.0,85.3209,85.3717,85.1519,85.3125,47248.0
2015-11-16 10:20:00,100.87,101.16,100.86,101.15,24098.0,85.2618,85.5069,85.2533,85.4984,24098.0
2015-11-16 10:30:00,101.15,101.15,100.86,101.13,13650.0,85.4984,85.4984,85.2533,85.4815,13650.0
2015-11-16 10:40:00,101.14,101.14,100.77,100.77,28984.0,85.49,85.49,85.1772,85.1772,28984.0
2015-11-16 10:50:00,100.73,100.76,100.24,100.27,21033.0,85.1434,85.1688,84.7293,84.7546,21033.0
2015-11-16 11:00:00,100.29,100.52,100.28,100.45,25039.0,84.7715,84.9659,84.7631,84.9068,25039.0
2015-11-16 11:10:00,100.45,100.72,100.37,100.6,35762.0,84.9068,85.135,84.8391,85.0336,35762.0
2015-11-16 11:20:00,100.63,100.67,100.43,100.46,37444.0,85.0589,85.0927,84.8899,84.9152,37444.0
2015-11-16 11:30:00,100.47,100.55,100.23,100.33,17202.0,84.9237,84.9913,84.7208,84.8053,17202.0
2015-11-16 11:40:00,100.33,100.64,100.29,100.45,26447.0,84.8053,85.0674,84.7715,84.9068,26447.0
2015-11-16 11:50:00,100.45,100.5,100.25,100.37,20017.0,84.9068,84.949,84.7377,84.8391,20017.0
2015-11-16 12:00:00,100.38,100.56,100.33,100.52,13406.0,84.8476,84.9997,84.8053,84.9659,13406.0
2015-11-16 12:10:00,100.56,100.84,100.46,100.82,11365.0,84.9997,85.2364,84.9152,85.2195,11365.0
2015-11-16 12:20:00,100.85,100.99,100.78,100.83,16431.0,85.2449,85.3632,85.1857,85.228,16431.0
2015-11-16 12:30:00,100.88,101.18,100.88,101.15,8508.0,85.2702,85.5238,85.2702,85.4984,8508.0
2015-11-16 12:40:00,101.12,101.23,101.07,101.14,6478.0,85.4731,85.5661,85.4308,85.49,6478.0
2015-11-16 12:50:00,101.04,101.11,100.89,100.91,9314.0,85.4055,85.4646,85.2787,85.2956,9314.0
2015-11-16 13:00:00,100.9,101.09,100.88,101.01,10872.0,85.2871,85.4477,85.2702,85.3801,10872.0
2015-11-16 13:10:00,101.02,101.12,100.99,101.11,16695.0,85.3886,85.4731,85.3632,85.4646,16695.0
2015-11-16 13:20:00,101.22,101.43,101.15,101.2,11961.0,85.5576,85.7351,85.4984,85.5407,11961.0
2015-11-16 13:30:00,101.23,101.28,101.1,101.14,12451.0,85.5661,85.6083,85.4562,85.49,12451.0
2015-11-16 13:40:00,101.12,101.35,101.1,101.32,8036.0,85.4731,85.6675,85.4562,85.6421,8036.0
2015-11-16 13:50:00,101.32,101.33,101.22,101.29,6348.0,85.6421,85.6506,85.5576,85.6168,6348.0
2015-11-16 14:00:00,101.29,101.49,101.28,101.36,18226.0,85.6168,85.7858,85.6083,85.676,18226.0
2015-11-16 14:10:00,101.36,101.53,101.34,101.44,12400.0,85.676,85.8196,85.659,85.7436,12400.0
2015-11-16 14:20:00,101.45,101.52,101.24,101.31,55307.0,85.752,85.8112,85.5745,85.6337,55307.0
2015-11-16 14:30:00,101.31,101.65,101.29,101.44,25647.0,85.6337,85.9211,85.6168,85.7436,25647.0
2015-11-16 14:40:00,101.42,101.59,101.42,101.56,16517.0,85.7267,85.8704,85.7267,85.845,16517.0
2015-11-16 14:50:00,101.56,101.56,101.33,101.39,16674.0,85.845,85.845,85.6506,85.7013,16674.0
2015-11-16 15:00:00,101.41,101.7,101.35,101.65,21444.0,85.7182,85.9633,85.6675,85.9211,21444.0
2015-11-16 15:10:00,101.65,101.77,101.64,101.73,26030.0,85.9211,86.0225,85.9126,85.9887,26030.0
2015-11-16 15:20:00,101.74,101.99,101.74,101.95,40592.0,85.9972,86.2085,85.9972,86.1747,40592.0
2015-11-16 15:30:00,101.95,102.12,101.94,102.02,48872.0,86.1747,86.3184,86.1662,86.2338,48872.0
2015-11-16 15:40:00,102.02,102.06,101.82,101.88,49828.0,86.2338,86.2676,86.0648,86.1155,49828.0
2015-11-16 15:50:00,101.88,102.01,101.85,101.93,127293.0,86.1155,86.2254,86.0901,86.1578,127293.0
2015-11-17 09:30:00,101.9,102.73,101.68,102.52,70966.0,86.1324,86.834,85.9464,86.6565,70966.0
2015-11-17 09:40:00,102.45,102.6,101.9,102.08,21955.0,86.5973,86.7241,86.1324,86.2845,21955.0
2015-11-17 09:50:00,102.15,102.45,102.0,102.42,13764.0,86.3437,86.5973,86.2169,86.5719,13764.0
2015-11-17 10:00:00,102.55,102.6,102.01,102.36,9919.0,86.6818,86.7241,86.2254,86.5212,9919.0
2015-11-17 10:10:00,102.47,102.7,102.34,102.47,21466.0,86.6142,86.8086,86.5043,86.6142,21466.0
2015-11-17 10:20:00,102.54,102.7,102.44,102.67,35659.0,86.6734,86.8086,86.5888,86.7833,35659.0
2015-11-17 10:30:00,102.66,102.87,102.53,102.84,68901.0,86.7748,86.9523,86.6649,86.9269,68901.0
2015-11-17 10:40:00,102.87,102.98,102.71,102.97,19660.0,86.9523,87.0453,86.8171,87.0368,19660.0
2015-11-17 10:50:00,102.98,102.99,102.55,102.56,29180.0,87.0453,87.0537,86.6818,86.6903,29180.0
2015-11-17 11:00:00,102.59,102.78,102.59,102.74,20317.0,86.7156,86.8762,86.7156,86.8424,20317.0
2015-11-17 11:10:00,102.73,102.73,102.42,102.72,18237.0,86.834,86.834,86.5719,86.8255,18237.0
2015-11-17 11:20:00,102.72,102.77,102.54,102.67,23206.0,86.8255,86.8678,86.6734,86.7833,23206.0
2015-11-17 11:30:00,102.67,102.79,102.55,102.63,11798.0,86.7833,86.8847,86.6818,86.7494,11798.0
2015-11-17 11:40:00,102.67,102.73,102.58,102.66,22010.0,86.7833,86.834,86.7072,86.7748,22010.0
2015-11-17 11:50:00,102.68,102.94,102.67,102.85,34758.0,86.7917,87.0115,86.7833,86.9354,34758.0
2015-11-17 12:00:00,102.86,103.06,102.78,102.91,18678.0,86.9439,87.1129,86.8762,86.9861,18678.0
2015-11-17 12:10:00,102.95,103.07,102.84,102.86,24638.0,87.0199,87.1214,86.9269,86.9439,24638.0
2015-11-17 12:20:00,102.84,102.97,102.52,102.77,34694.0,86.9269,87.0368,86.6565,86.8678,34694.0
2015-11-17 12:30:00,102.8,102.92,102.53,102.64,13027.0,86.8931,86.9946,86.6649,86.7579,13027.0
2015-11-17 12:40:00,102.56,102.62,102.39,102.51,17530.0,86.6903,86.741,86.5466,86.648,17530.0
2015-11-17 12:50:00,102.54,102.8,102.53,102.71,8044.0,86.6734,86.8931,86.6649,86.8171,8044.0
2015-11-17 13:00:00,102.71,102.78,102.45,102.45,13185.0,86.8171,86.8762,86.5973,86.5973,13185.0
2015-11-17 13:10:00,102.46,102.62,102.24,102.24,12347.0,86.6057,86.741,86.4198,86.4198,12347.0
2015-11-17 13:20:00,102.27,102.32,101.96,102.1,11865.0,86.4451,86.4874,86.1831,86.3014,11865.0
2015-11-17 13:30:00,102.06,102.21,101.95,102.02,12632.0,86.2676,86.3944,86.1747,86.2338,12632.0
2015-11-17 13:40:00,102.04,102.28,101.94,102.01,17562.0,86.2507,86.4536,86.1662,86.2254,17562.0
2015-11-17 13:50:00,101.98,102.27,101.95,102.24,7720.0,86.2,86.4451,86.1747,86.4198,7720.0
2015-11-17 14:00:00,102.17,102.78,102.13,102.76,23931.0,86.3606,86.8762,86.3268,86.8593,23931.0
2015-11-17 14:10:00,102.76,102.81,102.24,102.29,47796.0,86.8593,86.9016,86.4198,86.462,47796.0
2015-11-17 14:20:00,102.31,102.35,101.87,101.96,31922.0,86.479,86.5128,86.107,86.1831,31922.0
2015-11-17 14:30:00,101.94,102.31,101.62,102.19,52018.0,86.1662,86.479,85.8957,86.3775,52018.0
2015-11-17 14:40:00,102.24,102.34,101.84,102.0,15812.0,86.4198,86.5043,86.0817,86.2169,15812.0
2015-11-17 14:50:00,101.96,102.04,101.74,101.97,13362.0,86.1831,86.2507,85.9972,86.1916,13362.0
2015-11-17 15:00:00,101.94,102.03,101.76,101.77,16537.0,86.1662,86.2423,86.0141,86.0225,16537.0
2015-11-17 15:10:00,101.76,101.85,101.45,101.52,17793.0,86.0141,86.0901,85.752,85.8112,17793.0
2015-11-17 15:20:00,101.52,101.76,101.5,101.65,24535.0,85.8112,86.0141,85.7943,85.9211,24535.0
2015-11-17 15:30:00,101.66,101.87,101.54,101.74,30965.0,85.9295,86.107,85.8281,85.9972,30965.0
2015-11-17 15:40:00,101.75,101.94,101.53,101.59,46232.0,86.0056,86.1662,85.8196,85.8704,46232.0
2015-11-17 15:50:00,101.6,101.73,101.6,101.67,95421.0,85.8788,85.9887,85.8788,85.938,95421.0
2015-11-18 09:30:00,101.81,102.81,101.55,102.25,45193.0,86.0563,86.9016,85.8366,86.4282,45193.0
2015-11-18 09:40:00,102.2,102.68,102.11,102.67,15996.0,86.386,86.7917,86.3099,86.7833,15996.0
2015-11-18 09:50:00,102.67,103.08,102.56,102.88,35294.0,86.7833,87.1298,86.6903,86.9608,35294.0
2015-11-18 10:00:00,102.77,102.9,102.69,102.79,7761.0,86.8678,86.9777,86.8002,86.8847,7761.0
2015-11-18 10:10:00,102.78,102.79,102.65,102.73,9593.0,86.8762,86.8847,86.7663,86.834,9593.0
2015-11-18 10:20:00,102.73,102.94,102.54,102.6,13268.0,86.834,87.0115,86.6734,86.7241,13268.0
2015-11-18 10:30:00,102.67,102.79,102.52,102.61,7049.0,86.7833,86.8847,86.6565,86.7325,7049.0
2015-11-18 10:40:00,102.69,102.85,102.54,102.77,30126.0,86.8002,86.9354,86.6734,86.8678,30126.0
2015-11-18 10:50:00,102.79,102.84,102.68,102.8,22968.0,86.8847,86.9269,86.7917,86.8931,22968.0
2015-11-18 11:00:00,102.79,102.86,102.57,102.77,25120.0,86.8847,86.9439,86.6987,86.8678,25120.0
2015-11-18 11:10:00,102.77,102.85,102.62,102.73,13865.0,86.8678,86.9354,86.741,86.834,13865.0
2015-11-18 11:20:00,102.74,102.88,102.74,102.82,35727.0,86.8424,86.9608,86.8424,86.91,35727.0
2015-11-18 11:30:00,102.81,102.85,102.71,102.79,39346.0,86.9016,86.9354,86.8171,86.8847,39346.0
2015-11-18 11:40:00,102.78,102.87,102.66,102.79,20743.0,86.8762,86.9523,86.7748,86.8847,20743.0
2015-11-18 11:50:00,102.8,102.86,102.72,102.8,18158.0,86.8931,86.9439,86.8255,86.8931,18158.0
2015-11-18 12:00:00,102.79,102.84,102.73,102.78,28423.0,86.8847,86.9269,86.834,86.8762,28423.0
2015-11-18 12:10:00,102.79,102.95,102.76,102.95,43364.0,86.8847,87.0199,86.8593,87.0199,43364.0
2015-11-18 12:20:00,102.95,103.07,102.87,103.07,10853.0,87.0199,87.1214,86.9523,87.1214,10853.0
2015-11-18 12:30:00,103.11,103.21,103.05,103.16,8945.0,87.1552,87.2397,87.1045,87.1974,8945.0
2015-11-18 12:40:00,103.18,103.22,103.0,103.18,11398.0,87.2143,87.2481,87.0622,87.2143,11398.0
2015-11-18 12:50:00,103.18,103.22,103.07,103.14,10100.0,87.2143,87.2481,87.1214,87.1805,10100.0
2015-11-18 13:00:00,103.13,103.24,103.13,103.22,12600.0,87.1721,87.2651,87.1721,87.2481,12600.0
2015-11-18 13:10:00,103.19,103.3,103.16,103.3,11159.0,87.2228,87.3158,87.1974,87.3158,11159.0
2015-11-18 13:20:00,103.28,103.53,103.25,103.34,22478.0,87.2989,87.5102,87.2735,87.3496,22478.0
2015-11-18 13:30:00,103.33,103.4,103.18,103.4,7973.0,87.3411,87.4003,87.2143,87.4003,7973.0
2015-11-18 13:40:00,103.38,103.71,103.38,103.6,20071.0,87.3834,87.6623,87.3834,87.5693,20071.0
2015-11-18 13:50:00,103.59,103.66,103.39,103.63,20961.0,87.5609,87.6201,87.3918,87.5947,20961.0
2015-11-18 14:00:00,103.59,103.91,103.44,103.87,52788.0,87.5609,87.8314,87.4341,87.7976,52788.0
2015-11-18 14:10:00,103.87,104.13,103.83,104.04,30712.0,87.7976,88.0173,87.7638,87.9413,30712.0
2015-11-18 14:20:00,104.05,104.13,103.88,103.88,28110.0,87.9497,88.0173,87.806,87.806,28110.0
2015-11-18 14:30:00,103.89,104.14,103.84,104.14,48850.0,87.8145,88.0258,87.7722,88.0258,48850.0
2015-11-18 14:40:00,104.15,104.42,104.12,104.22,62952.0,88.0342,88.2625,88.0089,88.0934,62952.0
2015-11-18 14:50:00,104.23,104.43,104.09,104.43,33775.0,88.1019,88.2709,87.9835,88.2709,33775.0
2015-11-18 15:00:00,104.44,104.52,104.35,104.41,40615.0,88.2794,88.347,88.2033,88.254,40615.0
2015-11-18 15:10:00,104.4,104.51,104.29,104.43,40640.0,88.2456,88.3385,88.1526,88.2709,40640.0
2015-11-18 15:20:00,104.43,104.43,104.21,104.22,36082.0,88.2709,88.2709,88.085,88.0934,36082.0
2015-11-18 15:30:00,104.22,104.32,104.16,104.2,68761.0,88.0934,88.1779,88.0427,88.0765,68761.0
2015-11-18 15:40:00,104.2,104.33,104.08,104.3,82104.0,88.0765,88.1864,87.9751,88.161,82104.0
2015-11-18 15:50:00,104.3,104.33,104.17,104.19,148447.0,88.161,88.1864,88.0511,88.0681,148447.0
2015-11-19 09:30:00,104.23,104.57,103.73,104.09,38689.0,88.1019,88.3893,87.6792,87.9835,38689.0
2015-11-19 09:40:00,104.08,104.42,104.07,104.37,15135.0,87.9751,88.2625,87.9666,88.2202,15135.0
2015-11-19 09:50:00,104.33,104.5,104.15,104.15,42810.0,88.1864,88.3301,88.0342,88.0342,42810.0
2015-11-19 10:00:00,104.13,104.37,104.07,104.23,102789.0,88.0173,88.2202,87.9666,88.1019,102789.0
2015-11-19 10:10:00,104.29,104.42,104.08,104.17,9775.0,88.1526,88.2625,87.9751,88.0511,9775.0
2015-11-19 10:20:00,104.13,104.28,103.92,103.97,15826.0,88.0173,88.1441,87.8398,87.8821,15826.0
2015-11-19 10:30:00,103.98,104.18,103.73,103.79,20482.0,87.8905,88.0596,87.6792,87.7299,20482.0
2015-11-19 10:40:00,103.79,103.94,103.73,103.81,12510.0,87.7299,87.8567,87.6792,87.7469,12510.0
2015-11-19 10:50:00,103.77,103.78,103.49,103.61,14130.0,87.713,87.7215,87.4764,87.5778,14130.0
2015-11-19 11:00:00,103.55,103.62,103.24,103.61,29383.0,87.5271,87.5863,87.2651,87.5778,29383.0
2015-11-19 11:10:00,103.63,103.71,103.48,103.57,13486.0,87.5947,87.6623,87.4679,87.544,13486.0
2015-11-19 11:20:00,103.53,103.63,103.46,103.53,12712.0,87.5102,87.5947,87.451,87.5102,12712.0
2015-11-19 11:30:00,103.52,103.58,103.23,103.25,21428.0,87.5017,87.5524,87.2566,87.2735,21428.0
2015-11-19 11:40:00,103.28,103.29,102.98,103.05,22989.0,87.2989,87.3073,87.0453,87.1045,22989.0
2015-11-19 11:50:00,103.0,103.1,102.92,103.02,24413.0,87.0622,87.1467,86.9946,87.0791,24413.0
2015-11-19 12:00:00,103.04,103.08,102.99,103.02,19015.0,87.096,87.1298,87.0537,87.0791,19015.0
2015-11-19 12:10:00,103.01,103.11,102.99,103.04,16591.0,87.0706,87.1552,87.0537,87.096,16591.0
2015-11-19 12:20:00,103.05,103.06,102.88,102.96,9847.0,87.1045,87.1129,86.9608,87.0284,9847.0
2015-11-19 12:30:00,102.98,103.21,102.98,103.21,13487.0,87.0453,87.2397,87.0453,87.2397,13487.0
2015-11-19 12:40:00,103.21,103.42,103.21,103.34,23484.0,87.2397,87.4172,87.2397,87.3496,23484.0
2015-11-19 12:50:00,103.33,103.47,103.32,103.46,20712.0,87.3411,87.4595,87.3327,87.451,20712.0
2015-11-19 13:00:00,103.47,103.5,103.39,103.41,10417.0,87.4595,87.4848,87.3918,87.4087,10417.0
2015-11-19 13:10:00,103.43,103.59,103.43,103.48,16514.0,87.4257,87.5609,87.4257,87.4679,16514.0
2015-11-19 13:20:00,103.5,103.55,103.48,103.48,19302.0,87.4848,87.5271,87.4679,87.4679,19302.0
2015-11-19 13:30:00,103.48,103.51,103.38,103.43,11197.0,87.4679,87.4933,87.3834,87.4257,11197.0
2015-11-19 13:40:00,103.42,103.48,103.35,103.35,6816.0,87.4172,87.4679,87.358,87.358,6816.0
2015-11-19 13:50:00,103.35,103.48,103.33,103.38,9712.0,87.358,87.4679,87.3411,87.3834,9712.0
2015-11-19 14:00:00,103.35,103.42,103.27,103.3,13924.0,87.358,87.4172,87.2904,87.3158,13924.0
2015-11-19 14:10:00,103.31,103.39,103.25,103.36,16976.0,87.3242,87.3918,87.2735,87.3665,16976.0
2015-11-19 14:20:00,103.32,103.38,103.22,103.33,11460.0,87.3327,87.3834,87.2481,87.3411,11460.0
2015-11-19 14:30:00,103.33,103.42,103.31,103.37,20881.0,87.3411,87.4172,87.3242,87.3749,20881.0
2015-11-19 14:40:00,103.34,103.43,103.31,103.32,12329.0,87.3496,87.4257,87.3242,87.3327,12329.0
2015-11-19 14:50:00,103.32,103.38,103.27,103.32,20617.0,87.3327,87.3834,87.2904,87.3327,20617.0
2015-11-19 15:00:00,103.32,103.42,103.29,103.4,13255.0,87.3327,87.4172,87.3073,87.4003,13255.0
2015-11-19 15:10:00,103.4,103.4,103.2,103.26,19689.0,87.4003,87.4003,87.2312,87.282,19689.0
2015-11-19 15:20:00,103.29,103.4,103.26,103.35,17895.0,87.3073,87.4003,87.282,87.358,17895.0
2015-11-19 15:30:00,103.35,103.45,103.32,103.43,44698.0,87.358,87.4426,87.3327,87.4257,44698.0
2015-11-19 15:40:00,103.41,103.44,103.29,103.38,68044.0,87.4087,87.4341,87.3073,87.3834,68044.0
2015-11-19 15:50:00,103.39,103.44,103.32,103.37,106532.0,87.3918,87.4341,87.3327,87.3749,106532.0
2015-11-20 09:30:00,103.5,104.01,103.31,104.01,96807.0,87.4848,87.9159,87.3242,87.9159,96807.0
2015-11-20 09:40:00,104.06,104.49,103.93,104.46,15091.0,87.9582,88.3216,87.8483,88.2963,15091.0
2015-11-20 09:50:00,104.46,104.52,104.14,104.31,20095.0,88.2963,88.347,88.0258,88.1695,20095.0
2015-11-20 10:00:00,104.34,104.36,104.08,104.29,24532.0,88.1948,88.2117,87.9751,88.1526,24532.0
2015-11-20 10:10:00,104.27,104.72,104.21,104.62,18250.0,88.1357,88.516,88.085,88.4315,18250.0
2015-11-20 10:20:00,104.63,104.85,104.58,104.75,19759.0,88.44,88.6259,88.3977,88.5414,19759.0
2015-11-20 10:30:00,104.78,104.91,104.69,104.77,37568.0,88.5668,88.6766,88.4907,88.5583,37568.0
2015-11-20 10:40:00,104.72,104.84,104.65,104.74,25095.0,88.516,88.6175,88.4569,88.5329,25095.0
2015-11-20 10:50:00,104.65,104.8,104.62,104.72,48597.0,88.4569,88.5837,88.4315,88.516,48597.0
2015-11-20 11:00:00,104.75,105.08,104.66,105.08,29950.0,88.5414,88.8203,88.4653,88.8203,29950.0
2015-11-20 11:10:00,105.08,105.08,104.91,105.03,15019.0,88.8203,88.8203,88.6766,88.7781,15019.0
2015-11-20 11:20:00,105.03,105.06,104.84,104.89,14412.0,88.7781,88.8034,88.6175,88.6597,14412.0
2015-11-20 11:30:00,104.88,104.88,104.62,104.62,9895.0,88.6513,88.6513,88.4315,88.4315,9895.0
2015-11-20 11:40:00,104.66,104.77,104.64,104.66,11944.0,88.4653,88.5583,88.4484,88.4653,11944.0
2015-11-20 11:50:00,104.62,104.7,104.54,104.64,8023.0,88.4315,88.4991,88.3639,88.4484,8023.0
2015-11-20 12:00:00,104.65,104.7,104.52,104.67,8583.0,88.4569,88.4991,88.347,88.4738,8583.0
2015-11-20 12:10:00,104.67,104.81,104.54,104.81,14872.0,88.4738,88.5921,88.3639,88.5921,14872.0
2015-11-20 12:20:00,104.77,104.83,104.7,104.7,8707.0,88.5583,88.609,88.4991,88.4991,8707.0
2015-11-20 12:30:00,104.73,104.87,104.71,104.8,12653.0,88.5245,88.6428,88.5076,88.5837,12653.0
2015-11-20 12:40:00,104.8,104.87,104.76,104.77,9065.0,88.5837,88.6428,88.5499,88.5583,9065.0
2015-11-20 12:50:00,104.73,104.88,104.7,104.85,25262.0,88.5245,88.6513,88.4991,88.6259,25262.0
2015-11-20 13:00:00,104.8,104.93,104.8,104.84,15361.0,88.5837,88.6935,88.5837,88.6175,15361.0
2015-11-20 13:10:00,104.85,104.88,104.7,104.74,10795.0,88.6259,88.6513,88.4991,88.5329,10795.0
2015-11-20 13:20:00,104.79,104.89,104.68,104.71,25740.0,88.5752,88.6597,88.4822,88.5076,25740.0
2015-11-20 13:30:00,104.71,104.72,104.45,104.56,26481.0,88.5076,88.516,88.2878,88.3808,26481.0
2015-11-20 13:40:00,104.58,104.65,104.46,104.62,29185.0,88.3977,88.4569,88.2963,88.4315,29185.0
2015-11-20 13:50:00,104.59,104.77,104.53,104.62,25414.0,88.4062,88.5583,88.3554,88.4315,25414.0
2015-11-20 14:00:00,104.63,104.84,104.63,104.8,25177.0,88.44,88.6175,88.44,88.5837,25177.0
2015-11-20 14:10:00,104.76,105.01,104.76,105.0,16361.0,88.5499,88.7612,88.5499,88.7527,16361.0
2015-11-20 14:20:00,105.0,105.0,104.83,104.89,18656.0,88.7527,88.7527,88.609,88.6597,18656.0
2015-11-20 14:30:00,104.86,104.88,104.71,104.78,16591.0,88.6344,88.6513,88.5076,88.5668,16591.0
2015-11-20 14:40:00,104.8,104.82,104.61,104.62,23565.0,88.5837,88.6006,88.4231,88.4315,23565.0
2015-11-20 14:50:00,104.63,104.71,104.45,104.46,38009.0,88.44,88.5076,88.2878,88.2963,38009.0
2015-11-20 15:00:00,104.45,104.53,104.28,104.32,41281.0,88.2878,88.3554,88.1441,88.1779,41281.0
2015-11-20 15:10:00,104.34,104.52,104.32,104.51,32934.0,88.1948,88.347,88.1779,88.3385,32934.0
2015-11-20 15:20:00,104.51,104.6,104.42,104.43,51661.0,88.3385,88.4146,88.2625,88.2709,51661.0
2015-11-20 15:30:00,104.45,104.53,104.39,104.39,37176.0,88.2878,88.3554,88.2371,88.2371,37176.0
2015-11-20 15:40:00,104.39,104.62,104.33,104.55,48185.0,88.2371,88.4315,88.1864,88.3723,48185.0
2015-11-20 15:50:00,104.54,104.7,104.49,104.6,124029.0,88.3639,88.4991,88.3216,88.4146,124029.0
2015-11-23 09:30:00,105.0,105.37,104.29,105.33,48055.0,88.7527,89.0655,88.1526,89.0317,48055.0
2015-11-23 09:40:00,105.28,105.47,105.06,105.47,18184.0,88.9894,89.15,88.8034,89.15,18184.0
2015-11-23 09:50:00,105.46,105.46,105.08,105.08,11150.0,89.1415,89.1415,88.8203,88.8203,11150.0
2015-11-23 10:00:00,105.05,105.2,105.0,105.16,24922.0,88.795,88.9218,88.7527,88.888,24922.0
2015-11-23 10:10:00,105.14,105.66,105.12,105.66,17478.0,88.8711,89.3106,88.8541,89.3106,17478.0
2015-11-23 10:20:00,105.71,105.86,105.6,105.63,24375.0,89.3529,89.4796,89.2599,89.2852,24375.0
2015-11-23 10:30:00,105.69,105.69,105.42,105.46,15217.0,89.3359,89.3359,89.1077,89.1415,15217.0
2015-11-23 10:40:00,105.45,105.7,105.32,105.69,8248.0,89.1331,89.3444,89.0232,89.3359,8248.0
2015-11-23 10:50:00,105.7,105.86,105.62,105.85,15218.0,89.3444,89.4796,89.2768,89.4712,15218.0
2015-11-23 11:00:00,105.86,105.9,105.73,105.81,18059.0,89.4796,89.5135,89.3698,89.4374,18059.0
2015-11-23 11:10:00,105.8,105.82,105.62,105.75,13859.0,89.4289,89.4458,89.2768,89.3867,13859.0
2015-11-23 11:20:00,105.72,105.81,105.68,105.79,15719.0,89.3613,89.4374,89.3275,89.4205,15719.0
2015-11-23 11:30:00,105.77,105.78,105.58,105.62,27766.0,89.4036,89.412,89.243,89.2768,27766.0
2015-11-23 11:40:00,105.63,105.7,105.56,105.67,18645.0,89.2852,89.3444,89.2261,89.319,18645.0
2015-11-23 11:50:00,105.67,105.96,105.66,105.82,38027.0,89.319,89.5642,89.3106,89.4458,38027.0
2015-11-23 12:00:00,105.83,105.98,105.83,105.84,44648.0,89.4543,89.5811,89.4543,89.4627,44648.0
2015-11-23 12:10:00,105.84,105.87,105.52,105.63,11566.0,89.4627,89.4881,89.1923,89.2852,11566.0
2015-11-23 12:20:00,105.63,105.74,105.54,105.66,18809.0,89.2852,89.3782,89.2092,89.3106,18809.0
2015-11-23 12:30:00,105.66,105.86,105.6,105.84,35384.0,89.3106,89.4796,89.2599,89.4627,35384.0
2015-11-23 12:40:00,105.83,105.96,105.82,105.96,37405.0,89.4543,89.5642,89.4458,89.5642,37405.0
2015-11-23 12:50:00,105.96,106.03,105.86,105.86,18338.0,89.5642,89.6233,89.4796,89.4796,18338.0
2015-11-23 13:00:00,105.86,105.86,105.72,105.72,16933.0,89.4796,89.4796,89.3613,89.3613,16933.0
2015-11-23 13:10:00,105.71,105.71,105.51,105.54,14425.0,89.3529,89.3529,89.1838,89.2092,14425.0
2015-11-23 13:20:00,105.54,105.56,105.46,105.51,11187.0,89.2092,89.2261,89.1415,89.1838,11187.0
2015-11-23 13:30:00,105.5,105.5,105.33,105.44,13115.0,89.1753,89.1753,89.0317,89.1246,13115.0
2015-11-23 13:40:00,105.43,105.45,105.36,105.37,13131.0,89.1162,89.1331,89.057,89.0655,13131.0
2015-11-23 13:50:00,105.36,105.52,105.34,105.51,25352.0,89.057,89.1923,89.0401,89.1838,25352.0
2015-11-23 14:00:00,105.5,105.55,105.3,105.31,34839.0,89.1753,89.2176,89.0063,89.0147,34839.0
2015-11-23 14:10:00,105.32,105.37,105.25,105.25,25877.0,89.0232,89.0655,88.964,88.964,25877.0
2015-11-23 14:20:00,105.24,105.24,105.01,105.05,19619.0,88.9556,88.9556,88.7612,88.795,19619.0
2015-11-23 14:30:00,105.03,105.08,104.94,105.01,37901.0,88.7781,88.8203,88.702,88.7612,37901.0
2015-11-23 14:40:00,105.01,105.1,104.97,105.02,24406.0,88.7612,88.8372,88.7274,88.7696,24406.0
2015-11-23 14:50:00,105.05,105.16,105.04,105.11,15814.0,88.795,88.888,88.7865,88.8457,15814.0
2015-11-23 15:00:00,105.1,105.31,105.07,105.31,33042.0,88.8372,89.0147,88.8119,89.0147,33042.0
2015-11-23 15:10:00,105.31,105.38,105.29,105.37,28342.0,89.0147,89.0739,88.9978,89.0655,28342.0
2015-11-23 15:20:00,105.39,105.43,105.33,105.37,33457.0,89.0824,89.1162,89.0317,89.0655,33457.0
2015-11-23 15:30:00,105.38,105.53,105.38,105.51,47052.0,89.0739,89.2007,89.0739,89.1838,47052.0
2015-11-23 15:40:00,105.5,105.51,105.39,105.48,62350.0,89.1753,89.1838,89.0824,89.1584,62350.0
2015-11-23 15:50:00,105.47,105.5,105.4,105.43,103975.0,89.15,89.1753,89.0908,89.1162,103975.0
2015-11-24 09:30:00,104.53,105.22,104.53,105.13,37299.0,88.3554,88.9387,88.3554,88.8626,37299.0
2015-11-24 09:40:00,105.07,105.25,104.79,104.91,10239.0,88.8119,88.964,88.5752,88.6766,10239.0
2015-11-24 09:50:00,104.9,105.36,104.9,105.02,19112.0,88.6682,89.057,88.6682,88.7696,19112.0
2015-11-24 10:00:00,104.96,105.19,104.85,104.99,40735.0,88.7189,88.9133,88.6259,88.7443,40735.0
2015-11-24 10:10:00,104.95,105.11,104.81,105.07,17092.0,88.7105,88.8457,88.5921,88.8119,17092.0
2015-11-24 10:20:00,105.05,105.18,104.94,104.95,21472.0,88.795,88.9049,88.702,88.7105,21472.0
2015-11-24 10:30:00,104.91,104.95,104.7,104.88,27187.0,88.6766,88.7105,88.4991,88.6513,27187.0
2015-11-24 10:40:00,104.9,105.04,104.74,104.81,12445.0,88.6682,88.7865,88.5329,88.5921,12445.0
2015-11-24 10:50:00,104.8,104.92,104.77,104.83,14652.0,88.5837,88.6851,88.5583,88.609,14652.0
2015-11-24 11:00:00,104.87,104.93,104.72,104.93,14373.0,88.6428,88.6935,88.516,88.6935,14373.0
2015-11-24 11:10:00,104.91,104.97,104.79,104.95,8699.0,88.6766,88.7274,88.5752,88.7105,8699.0
2015-11-24 11:20:00,104.95,105.36,104.89,105.24,12598.0,88.7105,89.057,88.6597,88.9556,12598.0
2015-11-24 11:30:00,105.28,105.42,105.27,105.36,10736.0,88.9894,89.1077,88.9809,89.057,10736.0
2015-11-24 11:40:00,105.39,105.51,105.31,105.36,14314.0,89.0824,89.1838,89.0147,89.057,14314.0
2015-11-24 11:50:00,105.4,105.78,105.4,105.74,19734.0,89.0908,89.412,89.0908,89.3782,19734.0
2015-11-24 12:00:00,105.77,105.96,105.59,105.59,17264.0,89.4036,89.5642,89.2514,89.2514,17264.0
2015-11-24 12:10:00,105.58,105.66,105.33,105.42,11848.0,89.243,89.3106,89.0317,89.1077,11848.0
2015-11-24 12:20:00,105.4,105.52,105.29,105.52,10190.0,89.0908,89.1923,88.9978,89.1923,10190.0
2015-11-24 12:30:00,105.5,105.63,105.41,105.59,10938.0,89.1753,89.2852,89.0993,89.2514,10938.0
2015-11-24 12:40:00,105.59,105.59,105.47,105.49,9806.0,89.2514,89.2514,89.15,89.1669,9806.0
2015-11-24 12:50:00,105.46,105.55,105.42,105.44,7448.0,89.1415,89.2176,89.1077,89.1246,7448.0
2015-11-24 13:00:00,105.44,105.67,105.43,105.62,10918.0,89.1246,89.319,89.1162,89.2768,10918.0
2015-11-24 13:10:00,105.64,105.64,105.51,105.53,8913.0,89.2937,89.2937,89.1838,89.2007,8913.0
2015-11-24 13:20:00,105.54,105.87,105.54,105.87,8080.0,89.2092,89.4881,89.2092,89.4881,8080.0
2015-11-24 13:30:00,105.87,105.97,105.83,105.86,13610.0,89.4881,89.5726,89.4543,89.4796,13610.0
2015-11-24 13:40:00,105.87,105.91,105.72,105.77,13794.0,89.4881,89.5219,89.3613,89.4036,13794.0
2015-11-24 13:50:00,105.76,105.79,105.68,105.78,16159.0,89.3951,89.4205,89.3275,89.412,16159.0
2015-11-24 14:00:00,105.81,106.04,105.81,105.91,19883.0,89.4374,89.6318,89.4374,89.5219,19883.0
2015-11-24 14:10:00,105.92,105.92,105.55,105.63,14110.0,89.5304,89.5304,89.2176,89.2852,14110.0
2015-11-24 14:20:00,105.63,105.73,105.59,105.64,14861.0,89.2852,89.3698,89.2514,89.2937,14861.0
2015-11-24 14:30:00,105.65,105.7,105.57,105.67,30317.0,89.3021,89.3444,89.2345,89.319,30317.0
2015-11-24 14:40:00,105.66,105.68,105.54,105.54,12544.0,89.3106,89.3275,89.2092,89.2092,12544.0
2015-11-24 14:50:00,105.54,105.77,105.54,105.77,21365.0,89.2092,89.4036,89.2092,89.4036,21365.0
2015-11-24 15:00:00,105.75,105.86,105.7,105.82,15872.0,89.3867,89.4796,89.3444,89.4458,15872.0
2015-11-24 15:10:00,105.8,105.88,105.73,105.78,25343.0,89.4289,89.4965,89.3698,89.412,25343.0
2015-11-24 15:20:00,105.81,105.86,105.71,105.73,17648.0,89.4374,89.4796,89.3529,89.3698,17648.0
2015-11-24 15:30:00,105.73,105.82,105.53,105.6,33793.0,89.3698,89.4458,89.2007,89.2599,33793.0
2015-11-24 15:40:00,105.6,105.76,105.48,105.5,47264.0,89.2599,89.3951,89.1584,89.1753,47264.0
2015-11-24 15:50:00,105.51,105.55,105.43,105.5,72238.0,89.1838,89.2176,89.1162,89.1753,72238.0
2015-11-25 09:30:00,105.91,105.99,105.38,105.76,25454.0,89.5219,89.5895,89.0739,89.3951,25454.0
2015-11-25 09:40:00,105.79,106.02,105.58,106.0,14421.0,89.4205,89.6149,89.243,89.598,14421.0
2015-11-25 09:50:00,106.01,106.18,105.84,106.0,25314.0,89.6064,89.7501,89.4627,89.598,25314.0
2015-11-25 10:00:00,106.01,106.28,105.84,106.16,11139.0,89.6064,89.8347,89.4627,89.7332,11139.0
2015-11-25 10:10:00,106.08,106.37,106.02,106.23,20125.0,89.6656,89.9107,89.6149,89.7924,20125.0
2015-11-25 10:20:00,106.28,106.46,106.19,106.28,21798.0,89.8347,89.9868,89.7586,89.8347,21798.0
2015-11-25 10:30:00,106.25,106.56,106.2,106.25,19789.0,89.8093,90.0713,89.767,89.8093,19789.0
2015-11-25 10:40:00,106.27,106.4,106.21,106.36,17062.0,89.8262,89.9361,89.7755,89.9023,17062.0
2015-11-25 10:50:00,106.33,106.41,105.76,106.06,19788.0,89.8769,89.9445,89.3951,89.6487,19788.0
2015-11-25 11:00:00,106.05,106.27,105.92,106.13,16988.0,89.6402,89.8262,89.5304,89.7079,16988.0
2015-11-25 11:10:00,106.15,106.27,106.07,106.24,19606.0,89.7248,89.8262,89.6571,89.8008,19606.0
2015-11-25 11:20:00,106.31,106.35,106.16,106.31,22081.0,89.86,89.8938,89.7332,89.86,22081.0
2015-11-25 11:30:00,106.25,106.4,106.22,106.36,16758.0,89.8093,89.9361,89.7839,89.9023,16758.0
2015-11-25 11:40:00,106.35,106.5,106.19,106.32,21777.0,89.8938,90.0206,89.7586,89.8685,21777.0
2015-11-25 11:50:00,106.32,106.4,106.25,106.35,28198.0,89.8685,89.9361,89.8093,89.8938,28198.0
2015-11-25 12:00:00,106.32,106.52,106.31,106.47,34516.0,89.8685,90.0375,89.86,89.9953,34516.0
2015-11-25 12:10:00,106.44,106.49,106.39,106.49,5012.0,89.9699,90.0122,89.9276,90.0122,5012.0
2015-11-25 12:20:00,106.48,106.51,106.32,106.51,9758.0,90.0037,90.0291,89.8685,90.0291,9758.0
2015-11-25 12:30:00,106.51,106.69,106.46,106.63,17158.0,90.0291,90.1812,89.9868,90.1305,17158.0
2015-11-25 12:40:00,106.61,106.71,106.59,106.71,13167.0,90.1136,90.1981,90.0967,90.1981,13167.0
2015-11-25 12:50:00,106.71,106.76,106.5,106.5,9968.0,90.1981,90.2404,90.0206,90.0206,9968.0
2015-11-25 13:00:00,106.51,106.55,106.35,106.41,6586.0,90.0291,90.0629,89.8938,89.9445,6586.0
2015-11-25 13:10:00,106.4,106.47,106.32,106.37,9865.0,89.9361,89.9953,89.8685,89.9107,9865.0
2015-11-25 13:20:00,106.44,106.56,106.38,106.54,21179.0,89.9699,90.0713,89.9192,90.0544,21179.0
2015-11-25 13:30:00,106.54,106.55,106.46,106.51,16729.0,90.0544,90.0629,89.9868,90.0291,16729.0
2015-11-25 13:40:00,106.51,106.56,106.47,106.51,15386.0,90.0291,90.0713,89.9953,90.0291,15386.0
2015-11-25 13:50:00,106.52,106.58,106.49,106.5,13197.0,90.0375,90.0882,90.0122,90.0206,13197.0
2015-11-25 14:00:00,106.52,106.62,106.49,106.59,18707.0,90.0375,90.122,90.0122,90.0967,18707.0
2015-11-25 14:10:00,106.61,106.67,106.51,106.63,19207.0,90.1136,90.1643,90.0291,90.1305,19207.0
2015-11-25 14:20:00,106.63,106.66,106.48,106.55,25290.0,90.1305,90.1559,90.0037,90.0629,25290.0
2015-11-25 14:30:00,106.55,106.58,106.49,106.56,56465.0,90.0629,90.0882,90.0122,90.0713,56465.0
2015-11-25 14:40:00,106.55,106.59,106.48,106.59,16472.0,90.0629,90.0967,90.0037,90.0967,16472.0
2015-11-25 14:50:00,106.58,106.62,106.42,106.62,19357.0,90.0882,90.122,89.953,90.122,19357.0
2015-11-25 15:00:00,106.62,106.64,106.5,106.57,18064.0,90.122,90.1389,90.0206,90.0798,18064.0
2015-11-25 15:10:00,106.58,106.66,106.56,106.59,21072.0,90.0882,90.1559,90.0713,90.0967,21072.0
2015-11-25 15:20:00,106.58,106.63,106.54,106.62,20192.0,90.0882,90.1305,90.0544,90.122,20192.0
2015-11-25 15:30:00,106.61,106.61,106.49,106.52,29746.0,90.1136,90.1136,90.0122,90.0375,29746.0
2015-11-25 15:40:00,106.54,106.59,106.49,106.55,46785.0,90.0544,90.0967,90.0122,90.0629,46785.0
2015-11-25 15:50:00,106.55,106.55,106.46,106.5,103978.0,90.0629,90.0629,89.9868,90.0206,103978.0
2015-11-27 09:30:00,106.28,106.66,106.07,106.44,24424.0,89.8347,90.1559,89.6571,89.9699,24424.0
2015-11-27 09:40:00,106.56,106.57,105.82,106.05,26578.0,90.0713,90.0798,89.4458,89.6402,26578.0
2015-11-27 09:50:00,106.11,106.2,105.82,106.2,29788.0,89.691,89.767,89.4458,89.767,29788.0
2015-11-27 10:00:00,106.14,106.14,105.54,105.72,23442.0,89.7163,89.7163,89.2092,89.3613,23442.0
2015-11-27 10:10:00,105.78,105.99,105.75,105.84,16676.0,89.412,89.5895,89.3867,89.4627,16676.0
2015-11-27 10:20:00,105.88,106.29,105.88,106.25,17995.0,89.4965,89.8431,89.4965,89.8093,17995.0
2015-11-27 10:30:00,106.27,106.36,106.08,106.25,13655.0,89.8262,89.9023,89.6656,89.8093,13655.0
2015-11-27 10:40:00,106.21,106.24,106.09,106.15,12210.0,89.7755,89.8008,89.6741,89.7248,12210.0
2015-11-27 10:50:00,106.18,106.41,106.08,106.38,8469.0,89.7501,89.9445,89.6656,89.9192,8469.0
2015-11-27 11:00:00,106.39,106.61,106.39,106.6,7537.0,89.9276,90.1136,89.9276,90.1051,7537.0
2015-11-27 11:10:00,106.62,106.68,106.55,106.66,7572.0,90.122,90.1728,90.0629,90.1559,7572.0
2015-11-27 11:20:00,106.65,106.67,106.43,106.43,9741.0,90.1474,90.1643,89.9614,89.9614,9741.0
2015-11-27 11:30:00,106.41,106.58,106.39,106.39,4294.0,89.9445,90.0882,89.9276,89.9276,4294.0
2015-11-27 11:40:00,106.4,106.43,106.2,106.26,26427.0,89.9361,89.9614,89.767,89.8177,26427.0
2015-11-27 11:50:00,106.26,106.3,106.15,106.28,6956.0,89.8177,89.8516,89.7248,89.8347,6956.0
2015-11-27 12:00:00,106.29,106.33,106.21,106.25,33586.0,89.8431,89.8769,89.7755,89.8093,33586.0
2015-11-27 12:10:00,106.23,106.25,106.13,106.15,11420.0,89.7924,89.8093,89.7079,89.7248,11420.0
2015-11-27 12:20:00,106.19,106.27,106.19,106.27,18434.0,89.7586,89.8262,89.7586,89.8262,18434.0
2015-11-27 12:30:00,106.26,106.32,106.21,106.21,16401.0,89.8177,89.8685,89.7755,89.7755,16401.0
2015-11-27 12:40:00,106.2,106.27,106.13,106.19,18243.0,89.767,89.8262,89.7079,89.7586,18243.0
2015-11-27 12:50:00,106.2,106.41,106.16,106.23,57304.0,89.767,89.9445,89.7332,89.7924,57304.0
2015-11-30 09:30:00,106.36,106.49,105.78,105.78,34173.0,89.9023,90.0122,89.412,89.412,34173.0
2015-11-30 09:40:00,105.86,106.08,105.71,105.81,25778.0,89.4796,89.6656,89.3529,89.4374,25778.0
2015-11-30 09:50:00,105.81,106.27,105.67,106.12,31550.0,89.4374,89.8262,89.319,89.6994,31550.0
2015-11-30 10:00:00,106.12,106.25,105.99,106.21,19943.0,89.6994,89.8093,89.5895,89.7755,19943.0
2015-11-30 10:10:00,106.2,106.21,105.87,106.04,26303.0,89.767,89.7755,89.4881,89.6318,26303.0
2015-11-30 10:20:00,106.04,106.11,105.8,106.03,18922.0,89.6318,89.691,89.4289,89.6233,18922.0
2015-11-30 10:30:00,106.03,106.21,105.96,106.0,27620.0,89.6233,89.7755,89.5642,89.598,27620.0
2015-11-30 10:40:00,106.01,106.14,105.89,106.06,17630.0,89.6064,89.7163,89.505,89.6487,17630.0
2015-11-30 10:50:00,106.05,106.08,105.88,105.92,40880.0,89.6402,89.6656,89.4965,89.5304,40880.0
2015-11-30 11:00:00,105.93,105.96,105.57,105.69,42798.0,89.5388,89.5642,89.2345,89.3359,42798.0
2015-11-30 11:10:00,105.7,105.97,105.54,105.55,45069.0,89.3444,89.5726,89.2092,89.2176,45069.0
2015-11-30 11:20:00,105.51,105.6,105.28,105.35,35940.0,89.1838,89.2599,88.9894,89.0486,35940.0
2015-11-30 11:30:00,105.33,105.57,105.19,105.53,17863.0,89.0317,89.2345,88.9133,89.2007,17863.0
2015-11-30 11:40:00,105.55,105.55,105.24,105.29,16410.0,89.2176,89.2176,88.9556,88.9978,16410.0
2015-11-30 11:50:00,105.25,105.31,105.12,105.17,12319.0,88.964,89.0147,88.8541,88.8964,12319.0
2015-11-30 12:00:00,105.15,105.42,105.15,105.35,24754.0,88.8795,89.1077,88.8795,89.0486,24754.0
2015-11-30 12:10:00,105.38,105.57,105.34,105.57,11047.0,89.0739,89.2345,89.0401,89.2345,11047.0
2015-11-30 12:20:00,105.57,105.73,105.57,105.65,28399.0,89.2345,89.3698,89.2345,89.3021,28399.0
2015-11-30 12:30:00,105.69,105.77,105.46,105.46,33936.0,89.3359,89.4036,89.1415,89.1415,33936.0
2015-11-30 12:40:00,105.46,105.58,105.37,105.58,24398.0,89.1415,89.243,89.0655,89.243,24398.0
2015-11-30 12:50:00,105.52,105.6,105.45,105.55,11196.0,89.1923,89.2599,89.1331,89.2176,11196.0
2015-11-30 13:00:00,105.56,105.72,105.52,105.6,13021.0,89.2261,89.3613,89.1923,89.2599,13021.0
2015-11-30 13:10:00,105.58,105.69,105.51,105.66,10785.0,89.243,89.3359,89.1838,89.3106,10785.0
2015-11-30 13:20:00,105.62,105.83,105.57,105.83,11655.0,89.2768,89.4543,89.2345,89.4543,11655.0
2015-11-30 13:30:00,105.84,105.88,105.79,105.87,11906.0,89.4627,89.4965,89.4205,89.4881,11906.0
2015-11-30 13:40:00,105.89,106.08,105.89,106.08,17946.0,89.505,89.6656,89.505,89.6656,17946.0
2015-11-30 13:50:00,106.06,106.15,106.06,106.08,15801.0,89.6487,89.7248,89.6487,89.6656,15801.0
2015-11-30 14:00:00,106.06,106.1,105.87,105.89,32668.0,89.6487,89.6825,89.4881,89.505,32668.0
2015-11-30 14:10:00,105.88,105.93,105.84,105.85,11368.0,89.4965,89.5388,89.4627,89.4712,11368.0
2015-11-30 14:20:00,105.87,105.99,105.84,105.98,16380.0,89.4881,89.5895,89.4627,89.5811,16380.0
2015-11-30 14:30:00,105.97,106.25,105.96,106.1,67952.0,89.5726,89.8093,89.5642,89.6825,67952.0
2015-11-30 14:40:00,106.11,106.19,106.08,106.17,13011.0,89.691,89.7586,89.6656,89.7417,13011.0
2015-11-30 14:50:00,106.17,106.21,106.06,106.09,14365.0,89.7417,89.7755,89.6487,89.6741,14365.0
2015-11-30 15:00:00,106.09,106.09,105.81,105.87,21974.0,89.6741,89.6741,89.4374,89.4881,21974.0
2015-11-30 15:10:00,105.89,106.07,105.81,106.0,22829.0,89.505,89.6571,89.4374,89.598,22829.0
2015-11-30 15:20:00,105.98,106.15,105.9,106.02,36564.0,89.5811,89.7248,89.5135,89.6149,36564.0
2015-11-30 15:30:00,106.02,106.13,105.98,106.03,27846.0,89.6149,89.7079,89.5811,89.6233,27846.0
2015-11-30 15:40:00,106.03,106.08,105.7,105.79,40398.0,89.6233,89.6656,89.3444,89.4205,40398.0
2015-11-30 15:50:00,105.8,105.89,105.73,105.76,104004.0,89.4289,89.505,89.3698,89.3951,104004.0
2015-12-01 09:30:00,106.39,106.5,105.82,106.47,26114.0,89.9276,90.0206,89.4458,89.9953,26114.0
2015-12-01 09:40:00,106.41,106.82,106.27,106.66,29017.0,89.9445,90.2911,89.8262,90.1559,29017.0
2015-12-01 09:50:00,106.73,106.79,106.51,106.67,9385.0,90.215,90.2657,90.0291,90.1643,9385.0
2015-12-01 10:00:00,106.64,106.81,106.51,106.7,28029.0,90.1389,90.2826,90.0291,90.1897,28029.0
2015-12-01 10:10:00,106.7,106.7,106.21,106.31,16583.0,90.1897,90.1897,89.7755,89.86,16583.0
2015-12-01 10:20:00,106.36,106.66,106.21,106.66,13983.0,89.9023,90.1559,89.7755,90.1559,13983.0
2015-12-01 10:30:00,106.6,106.65,106.42,106.6,15323.0,90.1051,90.1474,89.953,90.1051,15323.0
2015-12-01 10:40:00,106.55,106.69,106.47,106.66,16114.0,90.0629,90.1812,89.9953,90.1559,16114.0
2015-12-01 10:50:00,106.69,106.72,106.51,106.6,17049.0,90.1812,90.2066,90.0291,90.1051,17049.0
2015-12-01 11:00:00,106.6,106.66,106.52,106.62,18814.0,90.1051,90.1559,90.0375,90.122,18814.0
2015-12-01 11:10:00,106.61,106.67,106.44,106.53,23147.0,90.1136,90.1643,89.9699,90.046,23147.0
2015-12-01 11:20:00,106.52,106.68,106.47,106.6,38344.0,90.0375,90.1728,89.9953,90.1051,38344.0
2015-12-01 11:30:00,106.6,106.64,106.22,106.24,10413.0,90.1051,90.1389,89.7839,89.8008,10413.0
2015-12-01 11:40:00,106.21,106.37,106.19,106.32,10367.0,89.7755,89.9107,89.7586,89.8685,10367.0
2015-12-01 11:50:00,106.34,106.38,106.21,106.38,10193.0,89.8854,89.9192,89.7755,89.9192,10193.0
2015-12-01 12:00:00,106.36,106.43,106.23,106.31,25600.0,89.9023,89.9614,89.7924,89.86,25600.0
2015-12-01 12:10:00,106.32,106.41,106.28,106.38,6954.0,89.8685,89.9445,89.8347,89.9192,6954.0
2015-12-01 12:20:00,106.39,106.42,106.26,106.28,7114.0,89.9276,89.953,89.8177,89.8347,7114.0
2015-12-01 12:30:00,106.25,106.34,106.2,106.34,10137.0,89.8093,89.8854,89.767,89.8854,10137.0
2015-12-01 12:40:00,106.31,106.4,106.29,106.39,6089.0,89.86,89.9361,89.8431,89.9276,6089.0
2015-12-01 12:50:00,106.4,106.48,106.37,106.38,4934.0,89.9361,90.0037,89.9107,89.9192,4934.0
2015-12-01 13:00:00,106.38,106.38,106.27,106.3,6125.0,89.9192,89.9192,89.8262,89.8516,6125.0
2015-12-01 13:10:00,106.29,106.33,106.21,106.25,7196.0,89.8431,89.8769,89.7755,89.8093,7196.0
2015-12-01 13:20:00,106.22,106.26,106.13,106.16,4213.0,89.7839,89.8177,89.7079,89.7332,4213.0
2015-12-01 13:30:00,106.22,106.22,106.07,106.13,6978.0,89.7839,89.7839,89.6571,89.7079,6978.0
2015-12-01 13:40:00,106.13,106.24,106.13,106.23,6006.0,89.7079,89.8008,89.7079,89.7924,6006.0
2015-12-01 13:50:00,106.26,106.27,106.17,106.21,13303.0,89.8177,89.8262,89.7417,89.7755,13303.0
2015-12-01 14:00:00,106.18,106.28,106.14,106.24,10674.0,89.7501,89.8347,89.7163,89.8008,10674.0
2015-12-01 14:10:00,106.23,106.27,106.17,106.22,7653.0,89.7924,89.8262,89.7417,89.7839,7653.0
2015-12-01 14:20:00,106.21,106.31,106.19,106.21,6929.0,89.7755,89.86,89.7586,89.7755,6929.0
2015-12-01 14:30:00,106.22,106.24,106.11,106.12,9343.0,89.7839,89.8008,89.691,89.6994,9343.0
2015-12-01 14:40:00,106.13,106.29,106.12,106.29,11490.0,89.7079,89.8431,89.6994,89.8431,11490.0
2015-12-01 14:50:00,106.28,106.32,106.19,106.2,11584.0,89.8347,89.8685,89.7586,89.767,11584.0
2015-12-01 15:00:00,106.21,106.28,106.15,106.25,15002.0,89.7755,89.8347,89.7248,89.8093,15002.0
2015-12-01 15:10:00,106.25,106.31,106.22,106.28,20076.0,89.8093,89.86,89.7839,89.8347,20076.0
2015-12-01 15:20:00,106.29,106.53,106.27,106.51,29548.0,89.8431,90.046,89.8262,90.0291,29548.0
2015-12-01 15:30:00,106.51,106.57,106.45,106.52,34079.0,90.0291,90.0798,89.9783,90.0375,34079.0
2015-12-01 15:40:00,106.53,106.75,106.53,106.68,65249.0,90.046,90.2319,90.046,90.1728,65249.0
2015-12-01 15:50:00,106.68,106.87,106.64,106.74,97108.0,90.1728,90.3334,90.1389,90.2235,97108.0
2015-12-02 09:30:00,106.2,106.74,106.01,106.74,27351.0,89.767,90.2235,89.6064,90.2235,27351.0
2015-12-02 09:40:00,106.69,106.71,106.36,106.48,20956.0,90.1812,90.1981,89.9023,90.0037,20956.0
2015-12-02 09:50:00,106.42,106.69,106.39,106.51,32609.0,89.953,90.1812,89.9276,90.0291,32609.0
2015-12-02 10:00:00,106.51,106.65,106.33,106.33,13004.0,90.0291,90.1474,89.8769,89.8769,13004.0
2015-12-02 10:10:00,106.23,106.46,106.17,106.31,20791.0,89.7924,89.9868,89.7417,89.86,20791.0
2015-12-02 10:20:00,106.39,106.4,106.16,106.19,14662.0,89.9276,89.9361,89.7332,89.7586,14662.0
2015-12-02 10:30:00,106.16,106.41,106.12,106.4,15307.0,89.7332,89.9445,89.6994,89.9361,15307.0
2015-12-02 10:40:00,106.43,106.59,106.42,106.42,7677.0,89.9614,90.0967,89.953,89.953,7677.0
2015-12-02 10:50:00,106.42,106.45,106.15,106.15,14521.0,89.953,89.9783,89.7248,89.7248,14521.0
2015-12-02 11:00:00,106.19,106.27,106.1,106.21,19107.0,89.7586,89.8262,89.6825,89.7755,19107.0
2015-12-02 11:10:00,106.22,106.23,106.08,106.21,8691.0,89.7839,89.7924,89.6656,89.7755,8691.0
2015-12-02 11:20:00,106.22,106.25,106.14,106.17,14442.0,89.7839,89.8093,89.7163,89.7417,14442.0
2015-12-02 11:30:00,106.21,106.27,106.17,106.23,9523.0,89.7755,89.8262,89.7417,89.7924,9523.0
2015-12-02 11:40:00,106.24,106.24,106.07,106.1,10699.0,89.8008,89.8008,89.6571,89.6825,10699.0
2015-12-02 11:50:00,106.07,106.14,106.06,106.11,12228.0,89.6571,89.7163,89.6487,89.691,12228.0
2015-12-02 12:00:00,106.11,106.15,106.08,106.11,6027.0,89.691,89.7248,89.6656,89.691,6027.0
2015-12-02 12:10:00,106.12,106.16,106.0,106.0,12231.0,89.6994,89.7332,89.598,89.598,12231.0
2015-12-02 12:20:00,106.0,106.01,105.79,105.96,11156.0,89.598,89.6064,89.4205,89.5642,11156.0
2015-12-02 12:30:00,105.99,106.19,105.95,106.19,14532.0,89.5895,89.7586,89.5557,89.7586,14532.0
2015-12-02 12:40:00,106.16,106.33,106.16,106.23,8505.0,89.7332,89.8769,89.7332,89.7924,8505.0
2015-12-02 12:50:00,106.24,106.28,106.12,106.13,10648.0,89.8008,89.8347,89.6994,89.7079,10648.0
2015-12-02 13:00:00,106.1,106.11,105.94,106.0,7631.0,89.6825,89.691,89.5473,89.598,7631.0
2015-12-02 13:10:00,106.01,106.09,105.97,106.05,7909.0,89.6064,89.6741,89.5726,89.6402,7909.0
2015-12-02 13:20:00,106.05,106.11,106.04,106.1,7605.0,89.6402,89.691,89.6318,89.6825,7605.0
2015-12-02 13:30:00,106.11,106.11,106.01,106.02,9369.0,89.691,89.691,89.6064,89.6149,9369.0
2015-12-02 13:40:00,106.01,106.02,105.86,105.93,8698.0,89.6064,89.6149,89.4796,89.5388,8698.0
2015-12-02 13:50:00,105.89,105.92,105.8,105.84,11651.0,89.505,89.5304,89.4289,89.4627,11651.0
2015-12-02 14:00:00,105.86,105.86,105.68,105.71,12883.0,89.4796,89.4796,89.3275,89.3529,12883.0
2015-12-02 14:10:00,105.71,105.72,105.57,105.7,20277.0,89.3529,89.3613,89.2345,89.3444,20277.0
2015-12-02 14:20:00,105.68,105.75,105.62,105.7,21126.0,89.3275,89.3867,89.2768,89.3444,21126.0
2015-12-02 14:30:00,105.67,105.72,105.57,105.57,17674.0,89.319,89.3613,89.2345,89.2345,17674.0
2015-12-02 14:40:00,105.57,105.57,105.27,105.27,10071.0,89.2345,89.2345,88.9809,88.9809,10071.0
2015-12-02 14:50:00,105.26,105.3,105.12,105.17,28050.0,88.9725,89.0063,88.8541,88.8964,28050.0
2015-12-02 15:00:00,105.18,105.37,105.08,105.34,13596.0,88.9049,89.0655,88.8203,89.0401,13596.0
2015-12-02 15:10:00,105.35,105.66,105.34,105.65,22635.0,89.0486,89.3106,89.0401,89.3021,22635.0
2015-12-02 15:20:00,105.63,105.81,105.6,105.62,20903.0,89.2852,89.4374,89.2599,89.2768,20903.0
2015-12-02 15:30:00,105.61,105.69,105.42,105.45,24893.0,89.2683,89.3359,89.1077,89.1331,24893.0
2015-12-02 15:40:00,105.46,105.62,105.25,105.29,45424.0,89.1415,89.2768,88.964,88.9978,45424.0
2015-12-02 15:50:00,105.27,105.45,105.26,105.35,113293.0,88.9809,89.1331,88.9725,89.0486,113293.0
2015-12-03 09:30:00,105.4,105.99,105.4,105.74,38987.0,89.0908,89.5895,89.0908,89.3782,38987.0
2015-12-03 09:40:00,105.71,105.82,105.23,105.51,26382.0,89.3529,89.4458,88.9471,89.1838,26382.0
2015-12-03 09:50:00,105.42,105.58,105.37,105.44,26329.0,89.1077,89.243,89.0655,89.1246,26329.0
2015-12-03 10:00:00,105.43,105.45,104.8,104.89,43160.0,89.1162,89.1331,88.5837,88.6597,43160.0
2015-12-03 10:10:00,104.95,105.36,104.95,105.23,27555.0,88.7105,89.057,88.7105,88.9471,27555.0
2015-12-03 10:20:00,105.22,105.48,105.09,105.42,31881.0,88.9387,89.1584,88.8288,89.1077,31881.0
2015-12-03 10:30:00,105.41,105.56,105.3,105.31,11638.0,89.0993,89.2261,89.0063,89.0147,11638.0
2015-12-03 10:40:00,105.27,105.75,105.19,105.75,15515.0,88.9809,89.3867,88.9133,89.3867,15515.0
2015-12-03 10:50:00,105.75,105.75,105.4,105.62,19091.0,89.3867,89.3867,89.0908,89.2768,19091.0
2015-12-03 11:00:00,105.57,105.71,105.48,105.7,8978.0,89.2345,89.3529,89.1584,89.3444,8978.0
2015-12-03 11:10:00,105.69,105.85,105.66,105.85,14899.0,89.3359,89.4712,89.3106,89.4712,14899.0
2015-12-03 11:20:00,105.84,105.87,105.67,105.76,13517.0,89.4627,89.4881,89.319,89.3951,13517.0
2015-12-03 11:30:00,105.75,105.77,105.46,105.54,21135.0,89.3867,89.4036,89.1415,89.2092,21135.0
2015-12-03 11:40:00,105.56,105.57,105.33,105.42,18586.0,89.2261,89.2345,89.0317,89.1077,18586.0
2015-12-03 11:50:00,105.39,105.52,105.35,105.45,7054.0,89.0824,89.1923,89.0486,89.1331,7054.0
2015-12-03 12:00:00,105.43,105.48,105.35,105.35,9541.0,89.1162,89.1584,89.0486,89.0486,9541.0
2015-12-03 12:10:00,105.35,105.39,105.17,105.18,7015.0,89.0486,89.0824,88.8964,88.9049,7015.0
2015-12-03 12:20:00,105.17,105.22,104.82,104.97,10192.0,88.8964,88.9387,88.6006,88.7274,10192.0
2015-12-03 12:30:00,104.94,104.97,104.77,104.91,21190.0,88.702,88.7274,88.5583,88.6766,21190.0
2015-12-03 12:40:00,104.91,105.15,104.88,105.04,10365.0,88.6766,88.8795,88.6513,88.7865,10365.0
2015-12-03 12:50:00,105.07,105.15,105.0,105.03,14779.0,88.8119,88.8795,88.7527,88.7781,14779.0
2015-12-03 13:00:00,105.04,105.09,104.97,105.09,12063.0,88.7865,88.8288,88.7274,88.8288,12063.0
2015-12-03 13:10:00,105.06,105.1,104.97,105.06,13041.0,88.8034,88.8372,88.7274,88.8034,13041.0
2015-12-03 13:20:00,105.05,105.28,105.03,105.27,11145.0,88.795,88.9894,88.7781,88.9809,11145.0
2015-12-03 13:30:00,105.27,105.27,105.08,105.13,5262.0,88.9809,88.9809,88.8203,88.8626,5262.0
2015-12-03 13:40:00,105.13,105.14,104.84,104.86,10121.0,88.8626,88.8711,88.6175,88.6344,10121.0
2015-12-03 13:50:00,104.87,104.88,104.56,104.56,19143.0,88.6428,88.6513,88.3808,88.3808,19143.0
2015-12-03 14:00:00,104.56,104.56,104.34,104.43,25286.0,88.3808,88.3808,88.1948,88.2709,25286.0
2015-12-03 14:10:00,104.45,104.55,104.43,104.49,19085.0,88.2878,88.3723,88.2709,88.3216,19085.0
2015-12-03 14:20:00,104.5,104.5,104.22,104.24,19687.0,88.3301,88.3301,88.0934,88.1103,19687.0
2015-12-03 14:30:00,104.24,104.28,104.1,104.25,16658.0,88.1103,88.1441,87.992,88.1188,16658.0
2015-12-03 14:40:00,104.25,104.26,104.0,104.2,15114.0,88.1188,88.1272,87.9075,88.0765,15114.0
2015-12-03 14:50:00,104.22,104.44,104.21,104.42,12241.0,88.0934,88.2794,88.085,88.2625,12241.0
2015-12-03 15:00:00,104.43,104.51,104.3,104.3,15772.0,88.2709,88.3385,88.161,88.161,15772.0
2015-12-03 15:10:00,104.3,104.36,104.1,104.12,13662.0,88.161,88.2117,87.992,88.0089,13662.0
2015-12-03 15:20:00,104.1,104.2,104.02,104.1,17004.0,87.992,88.0765,87.9244,87.992,17004.0
2015-12-03 15:30:00,104.06,104.32,103.92,104.32,29661.0,87.9582,88.1779,87.8398,88.1779,29661.0
2015-12-03 15:40:00,104.32,104.32,104.03,104.23,45908.0,88.1779,88.1779,87.9328,88.1019,45908.0
2015-12-03 15:50:00,104.2,104.37,104.14,104.34,87042.0,88.0765,88.2202,88.0258,88.1948,87042.0
2015-12-04 09:30:00,104.51,104.85,104.37,104.54,21945.0,88.3385,88.6259,88.2202,88.3639,21945.0
2015-12-04 09:40:00,104.68,105.26,104.65,105.13,14657.0,88.4822,88.9725,88.4569,88.8626,14657.0
2015-12-04 09:50:00,105.05,105.34,104.9,104.91,18000.0,88.795,89.0401,88.6682,88.6766,18000.0
2015-12-04 10:00:00,105.0,105.23,104.78,104.78,8757.0,88.7527,88.9471,88.5668,88.5668,8757.0
2015-12-04 10:10:00,104.84,105.19,104.82,105.09,22630.0,88.6175,88.9133,88.6006,88.8288,22630.0
2015-12-04 10:20:00,105.06,105.44,105.06,105.35,21238.0,88.8034,89.1246,88.8034,89.0486,21238.0
2015-12-04 10:30:00,105.35,105.68,105.26,105.65,14296.0,89.0486,89.3275,88.9725,89.3021,14296.0
2015-12-04 10:40:00,105.65,105.71,105.5,105.57,12808.0,89.3021,89.3529,89.1753,89.2345,12808.0
2015-12-04 10:50:00,105.58,105.77,105.58,105.7,12914.0,89.243,89.4036,89.243,89.3444,12914.0
2015-12-04 11:00:00,105.7,105.78,105.62,105.69,12092.0,89.3444,89.412,89.2768,89.3359,12092.0
2015-12-04 11:10:00,105.67,105.8,105.48,105.57,9360.0,89.319,89.4289,89.1584,89.2345,9360.0
2015-12-04 11:20:00,105.57,105.6,105.31,105.31,12461.0,89.2345,89.2599,89.0147,89.0147,12461.0
2015-12-04 11:30:00,105.31,105.52,105.28,105.42,15366.0,89.0147,89.1923,88.9894,89.1077,15366.0
2015-12-04 11:40:00,105.44,105.45,105.29,105.31,8571.0,89.1246,89.1331,88.9978,89.0147,8571.0
2015-12-04 11:50:00,105.26,105.36,105.19,105.29,8004.0,88.9725,89.057,88.9133,88.9978,8004.0
2015-12-04 12:00:00,105.27,105.35,105.17,105.32,7786.0,88.9809,89.0486,88.8964,89.0232,7786.0
2015-12-04 12:10:00,105.35,105.43,105.26,105.28,8350.0,89.0486,89.1162,88.9725,88.9894,8350.0
2015-12-04 12:20:00,105.29,105.37,105.17,105.19,6543.0,88.9978,89.0655,88.8964,88.9133,6543.0
2015-12-04 12:30:00,105.18,105.59,105.17,105.58,11910.0,88.9049,89.2514,88.8964,89.243,11910.0
2015-12-04 12:40:00,105.61,105.73,105.58,105.71,9707.0,89.2683,89.3698,89.243,89.3529,9707.0
2015-12-04 12:50:00,105.73,105.96,105.7,105.88,13953.0,89.3698,89.5642,89.3444,89.4965,13953.0
2015-12-04 13:00:00,105.89,106.08,105.84,106.08,12366.0,89.505,89.6656,89.4627,89.6656,12366.0
2015-12-04 13:10:00,106.06,106.2,105.93,106.09,13700.0,89.6487,89.767,89.5388,89.6741,13700.0
2015-12-04 13:20:00,106.09,106.18,105.97,106.08,7407.0,89.6741,89.7501,89.5726,89.6656,7407.0
2015-12-04 13:30:00,106.1,106.14,105.99,106.04,8072.0,89.6825,89.7163,89.5895,89.6318,8072.0
2015-12-04 13:40:00,106.03,106.06,105.91,106.0,13117.0,89.6233,89.6487,89.5219,89.598,13117.0
2015-12-04 13:50:00,106.0,106.16,105.95,106.07,9621.0,89.598,89.7332,89.5557,89.6571,9621.0
2015-12-04 14:00:00,106.09,106.13,106.03,106.11,14655.0,89.6741,89.7079,89.6233,89.691,14655.0
2015-12-04 14:10:00,106.11,106.11,105.91,105.91,9967.0,89.691,89.691,89.5219,89.5219,9967.0
2015-12-04 14:20:00,105.94,106.08,105.9,106.07,13597.0,89.5473,89.6656,89.5135,89.6571,13597.0
2015-12-04 14:30:00,106.09,106.15,105.97,106.07,14171.0,89.6741,89.7248,89.5726,89.6571,14171.0
2015-12-04 14:40:00,106.05,106.26,106.03,106.26,16249.0,89.6402,89.8177,89.6233,89.8177,16249.0
2015-12-04 14:50:00,106.24,106.36,106.22,106.35,28934.0,89.8008,89.9023,89.7839,89.8938,28934.0
2015-12-04 15:00:00,106.36,106.37,106.14,106.32,20587.0,89.9023,89.9107,89.7163,89.8685,20587.0
2015-12-04 15:10:00,106.3,106.37,106.17,106.26,17818.0,89.8516,89.9107,89.7417,89.8177,17818.0
2015-12-04 15:20:00,106.27,106.29,106.04,106.11,31542.0,89.8262,89.8431,89.6318,89.691,31542.0
2015-12-04 15:30:00,106.12,106.13,105.86,105.95,40182.0,89.6994,89.7079,89.4796,89.5557,40182.0
2015-12-04 15:40:00,105.93,106.15,105.88,105.95,57212.0,89.5388,89.7248,89.4965,89.5557,57212.0
2015-12-04 15:50:00,105.94,106.09,105.86,105.89,128940.0,89.5473,89.6741,89.4796,89.505,128940.0
2015-12-07 09:30:00,105.27,105.86,105.27,105.7,24258.0,88.9809,89.4796,88.9809,89.3444,24258.0
2015-12-07 09:40:00,105.72,105.86,105.51,105.6,23842.0,89.3613,89.4796,89.1838,89.2599,23842.0
2015-12-07 09:50:00,105.6,105.61,105.21,105.35,13562.0,89.2599,89.2683,88.9302,89.0486,13562.0
2015-12-07 10:00:00,105.39,105.51,105.28,105.28,24413.0,89.0824,89.1838,88.9894,88.9894,24413.0
2015-12-07 10:10:00,105.23,105.43,105.23,105.32,12765.0,88.9471,89.1162,88.9471,89.0232,12765.0
2015-12-07 10:20:00,105.29,105.3,104.98,105.03,16404.0,88.9978,89.0063,88.7358,88.7781,16404.0
2015-12-07 10:30:00,105.02,105.02,104.71,104.88,16568.0,88.7696,88.7696,88.5076,88.6513,16568.0
2015-12-07 10:40:00,104.84,104.86,104.51,104.57,29556.0,88.6175,88.6344,88.3385,88.3893,29556.0
2015-12-07 10:50:00,104.56,104.74,104.48,104.65,15704.0,88.3808,88.5329,88.3132,88.4569,15704.0
2015-12-07 11:00:00,104.62,104.77,104.51,104.71,11956.0,88.4315,88.5583,88.3385,88.5076,11956.0
2015-12-07 11:10:00,104.69,104.75,104.57,104.58,43800.0,88.4907,88.5414,88.3893,88.3977,43800.0
2015-12-07 11:20:00,104.58,104.59,104.27,104.38,23430.0,88.3977,88.4062,88.1357,88.2287,23430.0
2015-12-07 11:30:00,104.41,104.8,104.38,104.79,43077.0,88.254,88.5837,88.2287,88.5752,43077.0
2015-12-07 11:40:00,104.79,104.83,104.57,104.65,13501.0,88.5752,88.609,88.3893,88.4569,13501.0
2015-12-07 11:50:00,104.67,104.92,104.67,104.84,14624.0,88.4738,88.6851,88.4738,88.6175,14624.0
2015-12-07 12:00:00,104.8,104.89,104.75,104.76,11534.0,88.5837,88.6597,88.5414,88.5499,11534.0
2015-12-07 12:10:00,104.77,104.78,104.64,104.73,7271.0,88.5583,88.5668,88.4484,88.5245,7271.0
2015-12-07 12:20:00,104.73,104.73,104.54,104.55,7614.0,88.5245,88.5245,88.3639,88.3723,7614.0
2015-12-07 12:30:00,104.58,104.59,104.47,104.55,14538.0,88.3977,88.4062,88.3047,88.3723,14538.0
2015-12-07 12:40:00,104.52,104.53,104.35,104.45,7678.0,88.347,88.3554,88.2033,88.2878,7678.0
2015-12-07 12:50:00,104.44,104.57,104.38,104.44,20000.0,88.2794,88.3893,88.2287,88.2794,20000.0
2015-12-07 13:00:00,104.47,104.63,104.36,104.62,13537.0,88.3047,88.44,88.2117,88.4315,13537.0
2015-12-07 13:10:00,104.62,104.74,104.47,104.69,14399.0,88.4315,88.5329,88.3047,88.4907,14399.0
2015-12-07 13:20:00,104.7,104.76,104.57,104.7,33130.0,88.4991,88.5499,88.3893,88.4991,33130.0
2015-12-07 13:30:00,104.71,104.74,104.6,104.64,7733.0,88.5076,88.5329,88.4146,88.4484,7733.0
2015-12-07 13:40:00,104.61,104.61,104.43,104.46,6946.0,88.4231,88.4231,88.2709,88.2963,6946.0
2015-12-07 13:50:00,104.48,104.59,104.47,104.59,12290.0,88.3132,88.4062,88.3047,88.4062,12290.0
2015-12-07 14:00:00,104.58,104.85,104.53,104.82,8599.0,88.3977,88.6259,88.3554,88.6006,8599.0
2015-12-07 14:10:00,104.84,104.86,104.75,104.8,7404.0,88.6175,88.6344,88.5414,88.5837,7404.0
2015-12-07 14:20:00,104.82,104.9,104.73,104.88,9978.0,88.6006,88.6682,88.5245,88.6513,9978.0
2015-12-07 14:30:00,104.89,104.98,104.79,104.94,16656.0,88.6597,88.7358,88.5752,88.702,16656.0
2015-12-07 14:40:00,104.91,104.93,104.81,104.87,9549.0,88.6766,88.6935,88.5921,88.6428,9549.0
2015-12-07 14:50:00,104.86,104.96,104.83,104.84,11153.0,88.6344,88.7189,88.609,88.6175,11153.0
2015-12-07 15:00:00,104.84,104.84,104.68,104.75,13044.0,88.6175,88.6175,88.4822,88.5414,13044.0
2015-12-07 15:10:00,104.75,104.75,104.59,104.71,14996.0,88.5414,88.5414,88.4062,88.5076,14996.0
2015-12-07 15:20:00,104.73,104.95,104.69,104.93,15976.0,88.5245,88.7105,88.4907,88.6935,15976.0
2015-12-07 15:30:00,104.92,104.96,104.71,104.8,29490.0,88.6851,88.7189,88.5076,88.5837,29490.0
2015-12-07 15:40:00,104.81,105.12,104.79,105.11,33185.0,88.5921,88.8541,88.5752,88.8457,33185.0
2015-12-07 15:50:00,105.1,105.15,104.94,105.01,56126.0,88.8372,88.8795,88.702,88.7612,56126.0
2015-12-08 09:30:00,103.92,104.1,103.37,103.64,41912.0,87.8398,87.992,87.3749,87.6032,41912.0
2015-12-08 09:40:00,103.61,104.27,103.54,104.05,19841.0,87.5778,88.1357,87.5186,87.9497,19841.0
2015-12-08 09:50:00,103.98,104.08,103.72,103.76,22617.0,87.8905,87.9751,87.6708,87.7046,22617.0
2015-12-08 10:00:00,103.69,103.91,103.6,103.87,36506.0,87.6454,87.8314,87.5693,87.7976,36506.0
2015-12-08 10:10:00,103.89,103.96,103.57,103.64,21607.0,87.8145,87.8736,87.544,87.6032,21607.0
2015-12-08 10:20:00,103.63,103.64,103.49,103.53,19822.0,87.5947,87.6032,87.4764,87.5102,19822.0
2015-12-08 10:30:00,103.5,103.83,103.42,103.76,39499.0,87.4848,87.7638,87.4172,87.7046,39499.0
2015-12-08 10:40:00,103.8,104.07,103.8,103.89,26069.0,87.7384,87.9666,87.7384,87.8145,26069.0
2015-12-08 10:50:00,103.89,103.98,103.77,103.93,23585.0,87.8145,87.8905,87.713,87.8483,23585.0
2015-12-08 11:00:00,103.92,104.53,103.87,104.39,42022.0,87.8398,88.3554,87.7976,88.2371,42022.0
2015-12-08 11:10:00,104.42,104.44,104.19,104.35,18275.0,88.2625,88.2794,88.0681,88.2033,18275.0
2015-12-08 11:20:00,104.34,104.41,104.05,104.05,15477.0,88.1948,88.254,87.9497,87.9497,15477.0
2015-12-08 11:30:00,103.98,103.98,103.75,103.85,25413.0,87.8905,87.8905,87.6961,87.7807,25413.0
2015-12-08 11:40:00,103.85,103.94,103.79,103.92,35768.0,87.7807,87.8567,87.7299,87.8398,35768.0
2015-12-08 11:50:00,103.89,103.97,103.78,103.93,23415.0,87.8145,87.8821,87.7215,87.8483,23415.0
2015-12-08 12:00:00,103.91,104.0,103.79,103.86,20321.0,87.8314,87.9075,87.7299,87.7891,20321.0
2015-12-08 12:10:00,103.83,103.95,103.61,103.63,17882.0,87.7638,87.8652,87.5778,87.5947,17882.0
2015-12-08 12:20:00,103.64,103.7,103.6,103.64,15166.0,87.6032,87.6539,87.5693,87.6032,15166.0
2015-12-08 12:30:00,103.62,103.72,103.59,103.69,29420.0,87.5863,87.6708,87.5609,87.6454,29420.0
2015-12-08 12:40:00,103.66,103.68,103.51,103.53,26901.0,87.6201,87.637,87.4933,87.5102,26901.0
2015-12-08 12:50:00,103.55,103.65,103.54,103.6,19793.0,87.5271,87.6116,87.5186,87.5693,19793.0
2015-12-08 13:00:00,103.63,103.64,103.47,103.48,17255.0,87.5947,87.6032,87.4595,87.4679,17255.0
2015-12-08 13:10:00,103.48,103.54,103.25,103.25,13917.0,87.4679,87.5186,87.2735,87.2735,13917.0
2015-12-08 13:20:00,103.26,103.31,103.15,103.24,23303.0,87.282,87.3242,87.189,87.2651,23303.0
2015-12-08 13:30:00,103.25,103.46,103.24,103.39,10848.0,87.2735,87.451,87.2651,87.3918,10848.0
2015-12-08 13:40:00,103.39,103.42,103.3,103.34,13722.0,87.3918,87.4172,87.3158,87.3496,13722.0
2015-12-08 13:50:00,103.33,103.4,103.29,103.35,17486.0,87.3411,87.4003,87.3073,87.358,17486.0
2015-12-08 14:00:00,103.36,103.63,103.27,103.62,31545.0,87.3665,87.5947,87.2904,87.5863,31545.0
2015-12-08 14:10:00,103.61,103.62,103.47,103.53,16683.0,87.5778,87.5863,87.4595,87.5102,16683.0
2015-12-08 14:20:00,103.5,103.53,103.26,103.29,17166.0,87.4848,87.5102,87.282,87.3073,17166.0
2015-12-08 14:30:00,103.27,103.37,103.16,103.16,23418.0,87.2904,87.3749,87.1974,87.1974,23418.0
2015-12-08 14:40:00,103.18,103.29,103.11,103.28,23477.0,87.2143,87.3073,87.1552,87.2989,23477.0
2015-12-08 14:50:00,103.28,103.41,103.27,103.27,22928.0,87.2989,87.4087,87.2904,87.2904,22928.0
2015-12-08 15:00:00,103.26,103.28,103.14,103.18,19740.0,87.282,87.2989,87.1805,87.2143,19740.0
2015-12-08 15:10:00,103.21,103.22,102.88,102.88,23678.0,87.2397,87.2481,86.9608,86.9608,23678.0
2015-12-08 15:20:00,102.88,102.94,102.73,102.76,43696.0,86.9608,87.0115,86.834,86.8593,43696.0
2015-12-08 15:30:00,102.74,102.96,102.7,102.86,58050.0,86.8424,87.0284,86.8086,86.9439,58050.0
2015-12-08 15:40:00,102.85,102.88,102.7,102.83,88471.0,86.9354,86.9608,86.8086,86.9185,88471.0
2015-12-08 15:50:00,102.82,102.93,102.66,102.74,165982.0,86.91,87.003,86.7748,86.8424,165982.0
2015-12-09 09:30:00,102.75,103.0,102.21,102.71,95400.0,86.8509,87.0622,86.3944,86.8171,95400.0
2015-12-09 09:40:00,102.64,103.0,102.63,102.7,73935.0,86.7579,87.0622,86.7494,86.8086,73935.0
2015-12-09 09:50:00,102.72,102.92,102.47,102.64,42805.0,86.8255,86.9946,86.6142,86.7579,42805.0
2015-12-09 10:00:00,102.63,102.88,102.52,102.83,47406.0,86.7494,86.9608,86.6565,86.9185,47406.0
2015-12-09 10:10:00,102.83,103.23,102.79,102.85,53413.0,86.9185,87.2566,86.8847,86.9354,53413.0
2015-12-09 10:20:00,102.89,103.05,102.86,102.87,22586.0,86.9692,87.1045,86.9439,86.9523,22586.0
2015-12-09 10:30:00,102.89,103.56,102.89,103.43,28051.0,86.9692,87.5355,86.9692,87.4257,28051.0
2015-12-09 10:40:00,103.44,103.58,103.36,103.36,33243.0,87.4341,87.5524,87.3665,87.3665,33243.0
2015-12-09 10:50:00,103.38,103.46,103.27,103.34,21762.0,87.3834,87.451,87.2904,87.3496,21762.0
2015-12-09 11:00:00,103.35,103.44,103.19,103.2,19638.0,87.358,87.4341,87.2228,87.2312,19638.0
2015-12-09 11:10:00,103.22,103.28,102.88,102.94,22992.0,87.2481,87.2989,86.9608,87.0115,22992.0
2015-12-09 11:20:00,102.92,102.94,102.75,102.8,18393.0,86.9946,87.0115,86.8509,86.8931,18393.0
2015-12-09 11:30:00,102.79,102.94,102.69,102.82,20025.0,86.8847,87.0115,86.8002,86.91,20025.0
2015-12-09 11:40:00,102.85,102.89,102.13,102.22,21246.0,86.9354,86.9692,86.3268,86.4029,21246.0
2015-12-09 11:50:00,102.26,102.39,102.1,102.3,30619.0,86.4367,86.5466,86.3014,86.4705,30619.0
2015-12-09 12:00:00,102.25,102.35,102.16,102.26,28280.0,86.4282,86.5128,86.3522,86.4367,28280.0
2015-12-09 12:10:00,102.21,102.33,101.67,101.72,30660.0,86.3944,86.4959,85.938,85.9802,30660.0
2015-12-09 12:20:00,101.7,101.7,101.3,101.4,37253.0,85.9633,85.9633,85.6252,85.7098,37253.0
2015-12-09 12:30:00,101.4,101.4,100.92,100.92,50054.0,85.7098,85.7098,85.304,85.304,50054.0
2015-12-09 12:40:00,100.96,101.12,100.59,101.12,28007.0,85.3378,85.4731,85.0251,85.4731,28007.0
2015-12-09 12:50:00,101.1,101.27,101.0,101.03,28447.0,85.4562,85.5999,85.3717,85.397,28447.0
2015-12-09 13:00:00,101.02,101.31,100.96,101.23,41856.0,85.3886,85.6337,85.3378,85.5661,41856.0
2015-12-09 13:10:00,101.2,101.48,101.16,101.19,26744.0,85.5407,85.7774,85.5069,85.5323,26744.0
2015-12-09 13:20:00,101.18,101.38,101.08,101.38,27802.0,85.5238,85.6929,85.4393,85.6929,27802.0
2015-12-09 13:30:00,101.4,101.49,101.21,101.36,15459.0,85.7098,85.7858,85.5492,85.676,15459.0
2015-12-09 13:40:00,101.34,101.46,101.1,101.31,21344.0,85.659,85.7605,85.4562,85.6337,21344.0
2015-12-09 13:50:00,101.3,101.62,101.29,101.44,18723.0,85.6252,85.8957,85.6168,85.7436,18723.0
2015-12-09 14:00:00,101.46,101.54,101.2,101.25,25623.0,85.7605,85.8281,85.5407,85.583,25623.0
2015-12-09 14:10:00,101.23,101.5,101.23,101.33,28022.0,85.5661,85.7943,85.5661,85.6506,28022.0
2015-12-09 14:20:00,101.33,101.35,101.15,101.29,22304.0,85.6506,85.6675,85.4984,85.6168,22304.0
2015-12-09 14:30:00,101.28,101.42,101.19,101.34,23644.0,85.6083,85.7267,85.5323,85.659,23644.0
2015-12-09 14:40:00,101.31,101.43,101.21,101.24,23213.0,85.6337,85.7351,85.5492,85.5745,23213.0
2015-12-09 14:50:00,101.27,101.29,101.13,101.15,27762.0,85.5999,85.6168,85.4815,85.4984,27762.0
2015-12-09 15:00:00,101.18,101.42,101.14,101.38,45765.0,85.5238,85.7267,85.49,85.6929,45765.0
2015-12-09 15:10:00,101.4,101.48,101.19,101.19,38092.0,85.7098,85.7774,85.5323,85.5323,38092.0
2015-12-09 15:20:00,101.19,101.62,101.19,101.46,45662.0,85.5323,85.8957,85.5323,85.7605,45662.0
2015-12-09 15:30:00,101.46,101.66,101.45,101.48,60740.0,85.7605,85.9295,85.752,85.7774,60740.0
2015-12-09 15:40:00,101.47,101.55,101.4,101.47,117618.0,85.7689,85.8366,85.7098,85.7689,117618.0
2015-12-09 15:50:00,101.48,101.64,101.43,101.6,169558.0,85.7774,85.9126,85.7351,85.8788,169558.0
2015-12-10 09:30:00,101.33,101.36,100.97,101.18,42426.0,85.6506,85.676,85.3463,85.5238,42426.0
2015-12-10 09:40:00,101.23,101.42,101.06,101.25,53565.0,85.5661,85.7267,85.4224,85.583,53565.0
2015-12-10 09:50:00,101.26,101.4,100.91,101.15,32189.0,85.5914,85.7098,85.2956,85.4984,32189.0
2015-12-10 10:00:00,101.11,101.18,100.67,100.69,34608.0,85.4646,85.5238,85.0927,85.1096,34608.0
2015-12-10 10:10:00,100.68,100.81,100.53,100.71,20259.0,85.1012,85.2111,84.9744,85.1265,20259.0
2015-12-10 10:20:00,100.74,100.91,100.7,100.83,24932.0,85.1519,85.2956,85.1181,85.228,24932.0
2015-12-10 10:30:00,100.84,101.04,100.71,101.01,24398.0,85.2364,85.4055,85.1265,85.3801,24398.0
2015-12-10 10:40:00,101.01,101.3,101.01,101.14,34648.0,85.3801,85.6252,85.3801,85.49,34648.0
2015-12-10 10:50:00,101.15,101.2,101.0,101.03,33002.0,85.4984,85.5407,85.3717,85.397,33002.0
2015-12-10 11:00:00,101.05,101.13,100.95,101.02,24450.0,85.4139,85.4815,85.3294,85.3886,24450.0
2015-12-10 11:10:00,101.0,101.05,100.72,100.74,21332.0,85.3717,85.4139,85.135,85.1519,21332.0
2015-12-10 11:20:00,100.75,101.03,100.75,100.89,17260.0,85.1603,85.397,85.1603,85.2787,17260.0
2015-12-10 11:30:00,100.85,100.9,100.78,100.8,30207.0,85.2449,85.2871,85.1857,85.2026,30207.0
2015-12-10 11:40:00,100.82,100.98,100.78,100.97,15347.0,85.2195,85.3548,85.1857,85.3463,15347.0
2015-12-10 11:50:00,100.97,101.0,100.76,100.83,26837.0,85.3463,85.3717,85.1688,85.228,26837.0
2015-12-10 12:00:00,100.88,100.96,100.71,100.71,20787.0,85.2702,85.3378,85.1265,85.1265,20787.0
2015-12-10 12:10:00,100.62,100.67,100.51,100.53,21696.0,85.0505,85.0927,84.9575,84.9744,21696.0
2015-12-10 12:20:00,100.52,100.84,100.51,100.8,13861.0,84.9659,85.2364,84.9575,85.2026,13861.0
2015-12-10 12:30:00,100.81,100.86,100.61,100.68,21781.0,85.2111,85.2533,85.042,85.1012,21781.0
2015-12-10 12:40:00,100.68,100.84,100.61,100.78,15671.0,85.1012,85.2364,85.042,85.1857,15671.0
2015-12-10 12:50:00,100.78,101.13,100.78,101.11,12199.0,85.1857,85.4815,85.1857,85.4646,12199.0
2015-12-10 13:00:00,101.14,101.17,100.98,101.16,43449.0,85.49,85.5154,85.3548,85.5069,43449.0
2015-12-10 13:10:00,101.2,101.25,100.99,101.1,18196.0,85.5407,85.583,85.3632,85.4562,18196.0
2015-12-10 13:20:00,101.11,101.24,101.01,101.04,26772.0,85.4646,85.5745,85.3801,85.4055,26772.0
2015-12-10 13:30:00,101.06,101.3,101.04,101.3,23474.0,85.4224,85.6252,85.4055,85.6252,23474.0
2015-12-10 13:40:00,101.25,101.28,101.03,101.24,22969.0,85.583,85.6083,85.397,85.5745,22969.0
2015-12-10 13:50:00,101.25,101.3,101.16,101.2,20204.0,85.583,85.6252,85.5069,85.5407,20204.0
2015-12-10 14:00:00,101.22,101.34,101.17,101.25,78983.0,85.5576,85.659,85.5154,85.583,78983.0
2015-12-10 14:10:00,101.26,101.41,101.11,101.38,17777.0,85.5914,85.7182,85.4646,85.6929,17777.0
2015-12-10 14:20:00,101.39,101.7,101.38,101.7,19375.0,85.7013,85.9633,85.6929,85.9633,19375.0
2015-12-10 14:30:00,101.7,101.71,101.46,101.52,30406.0,85.9633,85.9718,85.7605,85.8112,30406.0
2015-12-10 14:40:00,101.53,101.74,101.49,101.5,28011.0,85.8196,85.9972,85.7858,85.7943,28011.0
2015-12-10 14:50:00,101.5,101.56,101.45,101.54,27904.0,85.7943,85.845,85.752,85.8281,27904.0
2015-12-10 15:00:00,101.54,101.55,101.35,101.35,30529.0,85.8281,85.8366,85.6675,85.6675,30529.0
2015-12-10 15:10:00,101.35,101.35,101.01,101.01,48656.0,85.6675,85.6675,85.3801,85.3801,48656.0
2015-12-10 15:20:00,101.03,101.12,100.83,101.11,29429.0,85.397,85.4731,85.228,85.4646,29429.0
2015-12-10 15:30:00,101.11,101.16,101.0,101.12,33998.0,85.4646,85.5069,85.3717,85.4731,33998.0
2015-12-10 15:40:00,101.12,101.23,100.94,100.99,56128.0,85.4731,85.5661,85.3209,85.3632,56128.0
2015-12-10 15:50:00,101.01,101.01,100.77,100.88,117095.0,85.3801,85.3801,85.1772,85.2702,117095.0
2015-12-11 09:30:00,99.46,99.86,98.83,99.13,82896.0,84.07,84.4081,83.5374,83.791,82896.0
2015-12-11 09:40:00,99.25,99.32,98.73,98.97,37248.0,83.8924,83.9516,83.4529,83.6558,37248.0
2015-12-11 09:50:00,98.98,99.03,98.61,98.72,39477.0,83.6642,83.7065,83.3515,83.4445,39477.0
2015-12-11 10:00:00,98.76,99.33,98.7,99.24,43709.0,83.4783,83.9601,83.4276,83.884,43709.0
2015-12-11 10:10:00,99.24,99.51,99.22,99.46,33521.0,83.884,84.1122,83.8671,84.07,33521.0
2015-12-11 10:20:00,99.43,99.75,99.31,99.72,19626.0,84.0446,84.3151,83.9432,84.2897,19626.0
2015-12-11 10:30:00,99.73,99.96,99.6,99.72,18968.0,84.2982,84.4926,84.1883,84.2897,18968.0
2015-12-11 10:40:00,99.71,99.84,99.49,99.59,14168.0,84.2813,84.3912,84.0953,84.1798,14168.0
2015-12-11 10:50:00,99.57,99.6,99.28,99.28,18022.0,84.1629,84.1883,83.9178,83.9178,18022.0
2015-12-11 11:00:00,99.31,99.45,99.19,99.44,14261.0,83.9432,84.0615,83.8417,84.053,14261.0
2015-12-11 11:10:00,99.37,99.49,99.22,99.49,16177.0,83.9939,84.0953,83.8671,84.0953,16177.0
2015-12-11 11:20:00,99.45,99.58,99.34,99.42,14219.0,84.0615,84.1714,83.9685,84.0361,14219.0
2015-12-11 11:30:00,99.35,99.4,99.18,99.22,23965.0,83.977,84.0192,83.8333,83.8671,23965.0
2015-12-11 11:40:00,99.28,99.49,99.26,99.26,18652.0,83.9178,84.0953,83.9009,83.9009,18652.0
2015-12-11 11:50:00,99.28,99.29,99.05,99.05,14103.0,83.9178,83.9263,83.7234,83.7234,14103.0
2015-12-11 12:00:00,99.07,99.13,98.9,98.9,19702.0,83.7403,83.791,83.5966,83.5966,19702.0
2015-12-11 12:10:00,98.9,98.95,98.78,98.85,16893.0,83.5966,83.6389,83.4952,83.5543,16893.0
2015-12-11 12:20:00,98.88,98.98,98.73,98.78,32885.0,83.5797,83.6642,83.4529,83.4952,32885.0
2015-12-11 12:30:00,98.79,99.03,98.79,99.0,19416.0,83.5036,83.7065,83.5036,83.6811,19416.0
2015-12-11 12:40:00,99.01,99.07,98.95,98.95,22354.0,83.6896,83.7403,83.6389,83.6389,22354.0
2015-12-11 12:50:00,98.99,99.01,98.79,98.92,14112.0,83.6727,83.6896,83.5036,83.6135,14112.0
2015-12-11 13:00:00,98.94,99.17,98.88,99.14,13302.0,83.6304,83.8248,83.5797,83.7995,13302.0
2015-12-11 13:10:00,99.18,99.29,99.09,99.26,15664.0,83.8333,83.9263,83.7572,83.9009,15664.0
2015-12-11 13:20:00,99.24,99.24,98.85,98.85,35144.0,83.884,83.884,83.5543,83.5543,35144.0
2015-12-11 13:30:00,98.84,98.95,98.75,98.94,29551.0,83.5459,83.6389,83.4698,83.6304,29551.0
2015-12-11 13:40:00,98.94,99.1,98.88,98.98,10227.0,83.6304,83.7657,83.5797,83.6642,10227.0
2015-12-11 13:50:00,98.98,99.13,98.96,98.99,17563.0,83.6642,83.791,83.6473,83.6727,17563.0
2015-12-11 14:00:00,99.0,99.18,99.0,99.16,11653.0,83.6811,83.8333,83.6811,83.8164,11653.0
2015-12-11 14:10:00,99.13,99.37,99.13,99.37,18257.0,83.791,83.9939,83.791,83.9939,18257.0
2015-12-11 14:20:00,99.33,99.35,99.05,99.11,17815.0,83.9601,83.977,83.7234,83.7741,17815.0
2015-12-11 14:30:00,99.11,99.17,99.04,99.17,13054.0,83.7741,83.8248,83.7149,83.8248,13054.0
2015-12-11 14:40:00,99.15,99.18,99.02,99.06,17563.0,83.8079,83.8333,83.698,83.7318,17563.0
2015-12-11 14:50:00,99.05,99.12,99.0,99.08,22526.0,83.7234,83.7826,83.6811,83.7488,22526.0
2015-12-11 15:00:00,99.08,99.15,98.71,98.71,24823.0,83.7488,83.8079,83.436,83.436,24823.0
2015-12-11 15:10:00,98.74,98.85,98.54,98.57,25943.0,83.4614,83.5543,83.2923,83.3177,25943.0
2015-12-11 15:20:00,98.57,98.67,98.43,98.64,34917.0,83.3177,83.4022,83.1993,83.3768,34917.0
2015-12-11 15:30:00,98.64,98.76,98.49,98.59,57478.0,83.3768,83.4783,83.25,83.3346,57478.0
2015-12-11 15:40:00,98.58,98.72,98.41,98.72,98808.0,83.3261,83.4445,83.1824,83.4445,98808.0
2015-12-11 15:50:00,98.71,98.78,98.47,98.7,203735.0,83.436,83.4952,83.2331,83.4276,203735.0
2015-12-14 09:30:00,98.56,98.96,98.5,98.52,38880.0,83.3092,83.6473,83.2585,83.2754,38880.0
2015-12-14 09:40:00,98.51,98.51,98.06,98.4,15794.0,83.267,83.267,82.8866,83.174,15794.0
2015-12-14 09:50:00,98.37,98.4,98.0,98.1,16037.0,83.1486,83.174,82.8359,82.9204,16037.0
2015-12-14 10:00:00,98.12,98.73,98.09,98.52,30018.0,82.9373,83.4529,82.9119,83.2754,30018.0
2015-12-14 10:10:00,98.45,98.73,97.88,98.12,43667.0,83.2162,83.4529,82.7344,82.9373,43667.0
2015-12-14 10:20:00,98.11,98.11,97.58,97.6,15870.0,82.9288,82.9288,82.4809,82.4978,15870.0
2015-12-14 10:30:00,97.55,97.85,97.43,97.81,16862.0,82.4555,82.7091,82.3541,82.6753,16862.0
2015-12-14 10:40:00,97.94,98.11,97.59,97.59,26855.0,82.7852,82.9288,82.4893,82.4893,26855.0
2015-12-14 10:50:00,97.62,97.75,97.43,97.61,42708.0,82.5147,82.6246,82.3541,82.5062,42708.0
2015-12-14 11:00:00,97.62,97.62,97.24,97.24,14733.0,82.5147,82.5147,82.1935,82.1935,14733.0
2015-12-14 11:10:00,97.24,97.29,97.0,97.22,22538.0,82.1935,82.2357,81.9906,82.1766,22538.0
2015-12-14 11:20:00,97.32,97.44,97.23,97.39,15788.0,82.2611,82.3625,82.185,82.3203,15788.0
2015-12-14 11:30:00,97.34,97.38,96.88,97.01,35005.0,82.278,82.3118,81.8892,81.9991,35005.0
2015-12-14 11:40:00,97.08,97.19,96.9,97.0,19994.0,82.0582,82.1512,81.9061,81.9906,19994.0
2015-12-14 11:50:00,97.01,97.3,96.97,97.3,18123.0,81.9991,82.2442,81.9652,82.2442,18123.0
2015-12-14 12:00:00,97.42,97.61,97.17,97.48,20513.0,82.3456,82.5062,82.1343,82.3963,20513.0
2015-12-14 12:10:00,97.57,97.63,97.43,97.56,30395.0,82.4724,82.5231,82.3541,82.464,30395.0
2015-12-14 12:20:00,97.54,97.76,97.4,97.61,26304.0,82.447,82.633,82.3287,82.5062,26304.0
2015-12-14 12:30:00,97.66,97.75,97.51,97.51,24235.0,82.5485,82.6246,82.4217,82.4217,24235.0
2015-12-14 12:40:00,97.51,97.53,97.29,97.29,26856.0,82.4217,82.4386,82.2357,82.2357,26856.0
2015-12-14 12:50:00,97.31,97.64,97.31,97.61,24806.0,82.2526,82.5316,82.2526,82.5062,24806.0
2015-12-14 13:00:00,97.64,97.76,97.59,97.61,17737.0,82.5316,82.633,82.4893,82.5062,17737.0
2015-12-14 13:10:00,97.66,97.66,97.35,97.43,14504.0,82.5485,82.5485,82.2864,82.3541,14504.0
2015-12-14 13:20:00,97.44,97.44,97.23,97.34,14107.0,82.3625,82.3625,82.185,82.278,14107.0
2015-12-14 13:30:00,97.33,97.4,97.08,97.18,26361.0,82.2695,82.3287,82.0582,82.1428,26361.0
2015-12-14 13:40:00,97.2,97.21,97.0,97.18,10193.0,82.1597,82.1681,81.9906,82.1428,10193.0
2015-12-14 13:50:00,97.17,97.23,97.11,97.19,19637.0,82.1343,82.185,82.0836,82.1512,19637.0
2015-12-14 14:00:00,97.25,97.28,97.04,97.24,30677.0,82.2019,82.2273,82.0244,82.1935,30677.0
2015-12-14 14:10:00,97.27,97.53,97.2,97.33,29976.0,82.2188,82.4386,82.1597,82.2695,29976.0
2015-12-14 14:20:00,97.34,97.35,97.09,97.17,19183.0,82.278,82.2864,82.0667,82.1343,19183.0
2015-12-14 14:30:00,97.17,97.22,97.0,97.21,22001.0,82.1343,82.1766,81.9906,82.1681,22001.0
2015-12-14 14:40:00,97.22,97.33,97.1,97.33,40565.0,82.1766,82.2695,82.0751,82.2695,40565.0
2015-12-14 14:50:00,97.32,97.58,97.28,97.48,47608.0,82.2611,82.4809,82.2273,82.3963,47608.0
2015-12-14 15:00:00,97.49,97.49,97.02,97.14,42385.0,82.4048,82.4048,82.0075,82.1089,42385.0
2015-12-14 15:10:00,97.13,97.23,97.03,97.19,47597.0,82.1005,82.185,82.016,82.1512,47597.0
2015-12-14 15:20:00,97.18,97.29,97.1,97.26,54106.0,82.1428,82.2357,82.0751,82.2104,54106.0
2015-12-14 15:30:00,97.26,97.39,97.16,97.28,63059.0,82.2104,82.3203,82.1258,82.2273,63059.0
2015-12-14 15:40:00,97.27,97.4,97.02,97.39,108511.0,82.2188,82.3287,82.0075,82.3203,108511.0
2015-12-14 15:50:00,97.39,97.74,97.3,97.7,268898.0,82.3203,82.6161,82.2442,82.5823,268898.0
2015-12-15 09:30:00,98.72,98.97,98.57,98.78,33082.0,83.4445,83.6558,83.3177,83.4952,33082.0
2015-12-15 09:40:00,98.89,99.03,98.76,99.03,31762.0,83.5882,83.7065,83.4783,83.7065,31762.0
2015-12-15 09:50:00,99.02,99.22,98.97,99.22,15945.0,83.698,83.8671,83.6558,83.8671,15945.0
2015-12-15 10:00:00,99.24,99.24,98.82,98.82,15514.0,83.884,83.884,83.529,83.529,15514.0
2015-12-15 10:10:00,98.88,99.06,98.84,99.06,13613.0,83.5797,83.7318,83.5459,83.7318,13613.0
2015-12-15 10:20:00,99.06,99.33,98.96,99.33,53003.0,83.7318,83.9601,83.6473,83.9601,53003.0
2015-12-15 10:30:00,99.3,99.32,98.8,98.9,24701.0,83.9347,83.9516,83.5121,83.5966,24701.0
2015-12-15 10:40:00,98.89,99.3,98.87,99.25,58900.0,83.5882,83.9347,83.5712,83.8924,58900.0
2015-12-15 10:50:00,99.28,99.36,99.18,99.18,16003.0,83.9178,83.9854,83.8333,83.8333,16003.0
2015-12-15 11:00:00,99.18,99.18,98.94,99.01,10354.0,83.8333,83.8333,83.6304,83.6896,10354.0
2015-12-15 11:10:00,99.02,99.03,98.84,98.96,17329.0,83.698,83.7065,83.5459,83.6473,17329.0
2015-12-15 11:20:00,98.93,99.01,98.84,98.92,13125.0,83.622,83.6896,83.5459,83.6135,13125.0
2015-12-15 11:30:00,98.96,99.02,98.84,98.84,13101.0,83.6473,83.698,83.5459,83.5459,13101.0
2015-12-15 11:40:00,98.83,98.84,98.54,98.55,12106.0,83.5374,83.5459,83.2923,83.3008,12106.0
2015-12-15 11:50:00,98.56,98.88,98.55,98.81,11771.0,83.3092,83.5797,83.3008,83.5205,11771.0
2015-12-15 12:00:00,98.76,99.1,98.76,98.94,16283.0,83.4783,83.7657,83.4783,83.6304,16283.0
2015-12-15 12:10:00,98.94,99.06,98.89,98.94,7870.0,83.6304,83.7318,83.5882,83.6304,7870.0
2015-12-15 12:20:00,98.91,99.09,98.88,98.95,17373.0,83.6051,83.7572,83.5797,83.6389,17373.0
2015-12-15 12:30:00,98.95,99.42,98.94,99.33,96314.0,83.6389,84.0361,83.6304,83.9601,96314.0
2015-12-15 12:40:00,99.3,99.3,99.07,99.16,18516.0,83.9347,83.9347,83.7403,83.8164,18516.0
2015-12-15 12:50:00,99.1,99.2,99.08,99.17,8928.0,83.7657,83.8502,83.7488,83.8248,8928.0
2015-12-15 13:00:00,99.16,99.22,99.02,99.15,9310.0,83.8164,83.8671,83.698,83.8079,9310.0
2015-12-15 13:10:00,99.1,99.14,98.88,98.88,13415.0,83.7657,83.7995,83.5797,83.5797,13415.0
2015-12-15 13:20:00,98.91,98.94,98.79,98.79,9777.0,83.6051,83.6304,83.5036,83.5036,9777.0
2015-12-15 13:30:00,98.78,98.9,98.69,98.86,9881.0,83.4952,83.5966,83.4191,83.5628,9881.0
2015-12-15 13:40:00,98.88,98.91,98.74,98.86,11353.0,83.5797,83.6051,83.4614,83.5628,11353.0
2015-12-15 13:50:00,98.88,99.15,98.88,99.08,9332.0,83.5797,83.8079,83.5797,83.7488,9332.0
2015-12-15 14:00:00,99.08,99.13,98.95,98.98,17750.0,83.7488,83.791,83.6389,83.6642,17750.0
2015-12-15 14:10:00,98.98,99.12,98.96,99.02,17836.0,83.6642,83.7826,83.6473,83.698,17836.0
2015-12-15 14:20:00,99.02,99.13,98.89,98.91,14923.0,83.698,83.791,83.5882,83.6051,14923.0
2015-12-15 14:30:00,98.92,99.03,98.82,98.85,10255.0,83.6135,83.7065,83.529,83.5543,10255.0
2015-12-15 14:40:00,98.88,98.9,98.81,98.86,11056.0,83.5797,83.5966,83.5205,83.5628,11056.0
2015-12-15 14:50:00,98.88,98.94,98.81,98.82,10977.0,83.5797,83.6304,83.5205,83.529,10977.0
2015-12-15 15:00:00,98.86,98.86,98.69,98.75,13914.0,83.5628,83.5628,83.4191,83.4698,13914.0
2015-12-15 15:10:00,98.77,98.78,98.61,98.73,17648.0,83.4867,83.4952,83.3515,83.4529,17648.0
2015-12-15 15:20:00,98.73,98.8,98.67,98.68,16991.0,83.4529,83.5121,83.4022,83.4106,16991.0
2015-12-15 15:30:00,98.66,98.68,98.47,98.57,41254.0,83.3937,83.4106,83.2331,83.3177,41254.0
2015-12-15 15:40:00,98.57,98.75,98.5,98.73,50586.0,83.3177,83.4698,83.2585,83.4529,50586.0
2015-12-15 15:50:00,98.71,98.71,98.5,98.54,94707.0,83.436,83.436,83.2585,83.2923,94707.0
2015-12-16 09:30:00,99.18,99.51,99.18,99.38,24149.0,83.8333,84.1122,83.8333,84.0023,24149.0
2015-12-16 09:40:00,99.25,99.52,99.25,99.39,5280.0,83.8924,84.1207,83.8924,84.0108,5280.0
2015-12-16 09:50:00,99.42,99.77,99.39,99.54,10881.0,84.0361,84.332,84.0108,84.1376,10881.0
2015-12-16 10:00:00,99.61,99.72,99.36,99.39,23367.0,84.1967,84.2897,83.9854,84.0108,23367.0
2015-12-16 10:10:00,99.36,99.53,99.35,99.48,12697.0,83.9854,84.1291,83.977,84.0869,12697.0
2015-12-16 10:20:00,99.59,99.7,99.44,99.59,19097.0,84.1798,84.2728,84.053,84.1798,19097.0
2015-12-16 10:30:00,99.56,99.57,99.08,99.32,15207.0,84.1545,84.1629,83.7488,83.9516,15207.0
2015-12-16 10:40:00,99.31,99.32,98.99,99.32,17681.0,83.9432,83.9516,83.6727,83.9516,17681.0
2015-12-16 10:50:00,99.28,99.52,99.24,99.25,54362.0,83.9178,84.1207,83.884,83.8924,54362.0
2015-12-16 11:00:00,99.26,99.3,98.86,98.89,12007.0,83.9009,83.9347,83.5628,83.5882,12007.0
2015-12-16 11:10:00,98.85,99.18,98.85,99.0,10095.0,83.5543,83.8333,83.5543,83.6811,10095.0
2015-12-16 11:20:00,99.03,99.06,98.9,98.95,10618.0,83.7065,83.7318,83.5966,83.6389,10618.0
2015-12-16 11:30:00,98.94,99.27,98.94,99.25,18277.0,83.6304,83.9094,83.6304,83.8924,18277.0
2015-12-16 11:40:00,99.25,99.27,99.06,99.19,18472.0,83.8924,83.9094,83.7318,83.8417,18472.0
2015-12-16 11:50:00,99.15,99.36,99.08,99.23,41590.0,83.8079,83.9854,83.7488,83.8755,41590.0
2015-12-16 12:00:00,99.27,99.3,99.17,99.26,7555.0,83.9094,83.9347,83.8248,83.9009,7555.0
2015-12-16 12:10:00,99.25,99.27,99.02,99.09,7081.0,83.8924,83.9094,83.698,83.7572,7081.0
2015-12-16 12:20:00,99.08,99.22,99.05,99.22,15399.0,83.7488,83.8671,83.7234,83.8671,15399.0
2015-12-16 12:30:00,99.24,99.31,99.17,99.22,11404.0,83.884,83.9432,83.8248,83.8671,11404.0
2015-12-16 12:40:00,99.23,99.25,99.05,99.05,8856.0,83.8755,83.8924,83.7234,83.7234,8856.0
2015-12-16 12:50:00,99.1,99.21,98.95,98.95,18260.0,83.7657,83.8586,83.6389,83.6389,18260.0
2015-12-16 13:00:00,98.95,99.13,98.84,99.13,22686.0,83.6389,83.791,83.5459,83.791,22686.0
2015-12-16 13:10:00,99.11,99.13,98.94,98.95,9428.0,83.7741,83.791,83.6304,83.6389,9428.0
2015-12-16 13:20:00,98.96,99.1,98.94,99.07,14091.0,83.6473,83.7657,83.6304,83.7403,14091.0
2015-12-16 13:30:00,99.08,99.08,98.93,99.03,13810.0,83.7488,83.7488,83.622,83.7065,13810.0
2015-12-16 13:40:00,99.01,99.22,98.99,99.22,18321.0,83.6896,83.8671,83.6727,83.8671,18321.0
2015-12-16 13:50:00,99.23,99.55,99.19,99.4,25437.0,83.8755,84.146,83.8417,84.0192,25437.0
2015-12-16 14:00:00,99.39,99.8,98.53,99.41,29969.0,84.0108,84.3573,83.2839,84.0277,29969.0
2015-12-16 14:10:00,99.37,99.42,99.04,99.17,22470.0,83.9939,84.0361,83.7149,83.8248,22470.0
2015-12-16 14:20:00,99.06,99.24,98.95,99.13,16808.0,83.7318,83.884,83.6389,83.791,16808.0
2015-12-16 14:30:00,99.09,99.3,98.93,99.19,23032.0,83.7572,83.9347,83.622,83.8417,23032.0
2015-12-16 14:40:00,99.14,99.3,98.99,99.22,41617.0,83.7995,83.9347,83.6727,83.8671,41617.0
2015-12-16 14:50:00,99.28,99.73,99.18,99.73,37687.0,83.9178,84.2982,83.8333,84.2982,37687.0
2015-12-16 15:00:00,99.78,99.86,99.47,99.48,28433.0,84.3404,84.4081,84.0784,84.0869,28433.0
2015-12-16 15:10:00,99.49,99.59,99.4,99.5,12493.0,84.0953,84.1798,84.0192,84.1038,12493.0
2015-12-16 15:20:00,99.5,99.91,99.5,99.88,20748.0,84.1038,84.4503,84.1038,84.425,20748.0
2015-12-16 15:30:00,99.92,100.25,99.88,100.19,35558.0,84.4588,84.7377,84.425,84.687,35558.0
2015-12-16 15:40:00,100.18,100.33,100.13,100.19,61386.0,84.6785,84.8053,84.6363,84.687,61386.0
2015-12-16 15:50:00,100.18,100.32,100.17,100.22,136631.0,84.6785,84.7969,84.6701,84.7124,136631.0
2015-12-17 09:30:00,100.53,100.66,99.79,99.83,35181.0,84.9744,85.0843,84.3489,84.3827,35181.0
2015-12-17 09:40:00,99.86,99.97,99.64,99.93,11225.0,84.4081,84.501,84.2221,84.4672,11225.0
2015-12-17 09:50:00,99.89,100.48,99.7,100.42,34051.0,84.4334,84.9321,84.2728,84.8814,34051.0
2015-12-17 10:00:00,100.41,100.48,100.13,100.19,26649.0,84.873,84.9321,84.6363,84.687,26649.0
2015-12-17 10:10:00,100.27,100.48,99.8,99.8,39076.0,84.7546,84.9321,84.3573,84.3573,39076.0
2015-12-17 10:20:00,99.88,100.02,99.69,99.77,20448.0,84.425,84.5433,84.2644,84.332,20448.0
2015-12-17 10:30:00,99.78,99.87,99.54,99.58,33306.0,84.3404,84.4165,84.1376,84.1714,33306.0
2015-12-17 10:40:00,99.59,99.65,99.34,99.34,9440.0,84.1798,84.2306,83.9685,83.9685,9440.0
2015-12-17 10:50:00,99.18,99.25,99.02,99.15,10180.0,83.8333,83.8924,83.698,83.8079,10180.0
2015-12-17 11:00:00,99.11,99.48,99.07,99.32,21677.0,83.7741,84.0869,83.7403,83.9516,21677.0
2015-12-17 11:10:00,99.37,99.49,99.16,99.19,17524.0,83.9939,84.0953,83.8164,83.8417,17524.0
2015-12-17 11:20:00,99.16,99.17,98.94,99.14,16669.0,83.8164,83.8248,83.6304,83.7995,16669.0
2015-12-17 11:30:00,99.11,99.34,98.95,99.3,23488.0,83.7741,83.9685,83.6389,83.9347,23488.0
2015-12-17 11:40:00,99.29,99.48,99.22,99.4,14711.0,83.9263,84.0869,83.8671,84.0192,14711.0
2015-12-17 11:50:00,99.47,99.48,99.17,99.17,16085.0,84.0784,84.0869,83.8248,83.8248,16085.0
2015-12-17 12:00:00,99.18,99.24,98.95,99.19,12639.0,83.8333,83.884,83.6389,83.8417,12639.0
2015-12-17 12:10:00,99.17,99.34,99.11,99.31,15983.0,83.8248,83.9685,83.7741,83.9432,15983.0
2015-12-17 12:20:00,99.33,99.35,99.09,99.1,22808.0,83.9601,83.977,83.7572,83.7657,22808.0
2015-12-17 12:30:00,99.04,99.26,98.94,98.95,9459.0,83.7149,83.9009,83.6304,83.6389,9459.0
2015-12-17 12:40:00,98.93,99.02,98.82,98.88,9339.0,83.622,83.698,83.529,83.5797,9339.0
2015-12-17 12:50:00,98.86,99.06,98.81,99.02,7099.0,83.5628,83.7318,83.5205,83.698,7099.0
2015-12-17 13:00:00,99.05,99.09,98.95,99.03,36440.0,83.7234,83.7572,83.6389,83.7065,36440.0
2015-12-17 13:10:00,99.02,99.11,99.0,99.04,16972.0,83.698,83.7741,83.6811,83.7149,16972.0
2015-12-17 13:20:00,99.02,99.12,98.93,99.02,18197.0,83.698,83.7826,83.622,83.698,18197.0
2015-12-17 13:30:00,98.97,99.07,98.94,99.05,10782.0,83.6558,83.7403,83.6304,83.7234,10782.0
2015-12-17 13:40:00,99.05,99.28,99.04,99.26,9681.0,83.7234,83.9178,83.7149,83.9009,9681.0
2015-12-17 13:50:00,99.26,99.3,99.17,99.2,10225.0,83.9009,83.9347,83.8248,83.8502,10225.0
2015-12-17 14:00:00,99.22,99.29,99.18,99.19,15461.0,83.8671,83.9263,83.8333,83.8417,15461.0
2015-12-17 14:10:00,99.19,99.22,99.1,99.19,19281.0,83.8417,83.8671,83.7657,83.8417,19281.0
2015-12-17 14:20:00,99.19,99.22,99.05,99.06,23458.0,83.8417,83.8671,83.7234,83.7318,23458.0
2015-12-17 14:30:00,99.06,99.16,99.0,99.08,15055.0,83.7318,83.8164,83.6811,83.7488,15055.0
2015-12-17 14:40:00,99.07,99.07,98.84,98.86,14781.0,83.7403,83.7403,83.5459,83.5628,14781.0
2015-12-17 14:50:00,98.88,98.95,98.8,98.9,15693.0,83.5797,83.6389,83.5121,83.5966,15693.0
2015-12-17 15:00:00,98.9,99.01,98.85,98.96,16514.0,83.5966,83.6896,83.5543,83.6473,16514.0
2015-12-17 15:10:00,98.94,99.03,98.77,98.78,12932.0,83.6304,83.7065,83.4867,83.4952,12932.0
2015-12-17 15:20:00,98.75,98.89,98.67,98.89,19438.0,83.4698,83.5882,83.4022,83.5882,19438.0
2015-12-17 15:30:00,98.88,99.07,98.78,98.92,34811.0,83.5797,83.7403,83.4952,83.6135,34811.0
2015-12-17 15:40:00,98.93,98.94,98.52,98.55,76808.0,83.622,83.6304,83.2754,83.3008,76808.0
2015-12-17 15:50:00,98.55,98.63,98.17,98.2,133808.0,83.3008,83.3684,82.9796,83.0049,133808.0
2015-12-18 09:30:00,97.99,97.99,97.38,97.63,165983.0,82.8274,82.8274,82.3118,82.5231,165983.0
2015-12-18 09:40:00,97.7,98.12,97.39,98.03,16911.0,82.5823,82.9373,82.3203,82.8612,16911.0
2015-12-18 09:50:00,98.04,98.09,97.81,98.01,14554.0,82.8697,82.9119,82.6753,82.8443,14554.0
2015-12-18 10:00:00,98.01,98.07,97.71,97.76,31349.0,82.8443,82.895,82.5907,82.633,31349.0
2015-12-18 10:10:00,97.75,98.08,97.71,97.96,44125.0,82.6246,82.9035,82.5907,82.8021,44125.0
2015-12-18 10:20:00,98.01,98.2,97.94,97.99,39456.0,82.8443,83.0049,82.7852,82.8274,39456.0
2015-12-18 10:30:00,97.99,97.99,97.65,97.65,24678.0,82.8274,82.8274,82.54,82.54,24678.0
2015-12-18 10:40:00,97.65,97.77,97.58,97.6,19991.0,82.54,82.6415,82.4809,82.4978,19991.0
2015-12-18 10:50:00,97.66,97.75,97.57,97.65,16653.0,82.5485,82.6246,82.4724,82.54,16653.0
2015-12-18 11:00:00,97.67,97.81,97.58,97.7,11278.0,82.5569,82.6753,82.4809,82.5823,11278.0
2015-12-18 11:10:00,97.72,97.82,97.5,97.57,16287.0,82.5992,82.6837,82.4132,82.4724,16287.0
2015-12-18 11:20:00,97.6,97.64,97.5,97.55,17522.0,82.4978,82.5316,82.4132,82.4555,17522.0
2015-12-18 11:30:00,97.56,97.59,97.43,97.51,25511.0,82.464,82.4893,82.3541,82.4217,25511.0
2015-12-18 11:40:00,97.52,97.58,97.32,97.32,11571.0,82.4301,82.4809,82.2611,82.2611,11571.0
2015-12-18 11:50:00,97.35,97.37,97.19,97.24,13208.0,82.2864,82.3034,82.1512,82.1935,13208.0
2015-12-18 12:00:00,97.23,97.26,97.15,97.17,9723.0,82.185,82.2104,82.1174,82.1343,9723.0
2015-12-18 12:10:00,97.2,97.2,96.81,96.82,14223.0,82.1597,82.1597,81.83,81.8385,14223.0
2015-12-18 12:20:00,96.81,97.04,96.78,96.99,14800.0,81.83,82.0244,81.8046,81.9822,14800.0
2015-12-18 12:30:00,97.01,97.06,96.79,96.88,11738.0,81.9991,82.0413,81.8131,81.8892,11738.0
2015-12-18 12:40:00,96.93,97.02,96.91,96.95,9733.0,81.9314,82.0075,81.9145,81.9483,9733.0
2015-12-18 12:50:00,96.95,97.07,96.86,96.99,9304.0,81.9483,82.0498,81.8723,81.9822,9304.0
2015-12-18 13:00:00,97.03,97.24,96.9,97.16,23341.0,82.016,82.1935,81.9061,82.1258,23341.0
2015-12-18 13:10:00,97.16,97.24,97.05,97.12,15585.0,82.1258,82.1935,82.0329,82.092,15585.0
2015-12-18 13:20:00,97.1,97.11,96.89,97.0,19523.0,82.0751,82.0836,81.8976,81.9906,19523.0
2015-12-18 13:30:00,97.04,97.06,96.89,96.9,17523.0,82.0244,82.0413,81.8976,81.9061,17523.0
2015-12-18 13:40:00,96.9,97.04,96.8,96.83,32541.0,81.9061,82.0244,81.8216,81.8469,32541.0
2015-12-18 13:50:00,96.84,96.99,96.81,96.86,16481.0,81.8554,81.9822,81.83,81.8723,16481.0
2015-12-18 14:00:00,96.88,97.11,96.88,97.08,18973.0,81.8892,82.0836,81.8892,82.0582,18973.0
2015-12-18 14:10:00,97.09,97.12,96.86,96.92,9832.0,82.0667,82.092,81.8723,81.923,9832.0
2015-12-18 14:20:00,96.95,97.27,96.95,97.23,26715.0,81.9483,82.2188,81.9483,82.185,26715.0
2015-12-18 14:30:00,97.28,97.31,97.16,97.19,18448.0,82.2273,82.2526,82.1258,82.1512,18448.0
2015-12-18 14:40:00,97.19,97.2,96.93,96.97,26892.0,82.1512,82.1597,81.9314,81.9652,26892.0
2015-12-18 14:50:00,96.96,97.05,96.92,96.99,14896.0,81.9568,82.0329,81.923,81.9822,14896.0
2015-12-18 15:00:00,96.98,97.1,96.97,97.02,17636.0,81.9737,82.0751,81.9652,82.0075,17636.0
2015-12-18 15:10:00,97.03,97.06,96.73,96.79,23234.0,82.016,82.0413,81.7624,81.8131,23234.0
2015-12-18 15:20:00,96.84,96.99,96.64,96.88,20936.0,81.8554,81.9822,81.6863,81.8892,20936.0
2015-12-18 15:30:00,96.89,97.04,96.8,96.9,30851.0,81.8976,82.0244,81.8216,81.9061,30851.0
2015-12-18 15:40:00,96.91,96.97,96.68,96.71,84132.0,81.9145,81.9652,81.7201,81.7455,84132.0
2015-12-18 15:50:00,96.68,96.78,96.25,96.29,223994.0,81.7201,81.8046,81.3567,81.3905,223994.0
2015-12-21 09:30:00,96.92,97.37,96.76,96.92,47822.0,81.923,82.3034,81.7877,81.923,47822.0
2015-12-21 09:40:00,96.86,97.17,96.66,97.0,24303.0,81.8723,82.1343,81.7032,81.9906,24303.0
2015-12-21 09:50:00,97.04,97.16,96.88,97.09,19537.0,82.0244,82.1258,81.8892,82.0667,19537.0
2015-12-21 10:00:00,97.09,97.21,97.0,97.04,28269.0,82.0667,82.1681,81.9906,82.0244,28269.0
2015-12-21 10:10:00,97.1,97.14,96.96,97.13,9569.0,82.0751,82.1089,81.9568,82.1005,9569.0
2015-12-21 10:20:00,97.14,97.25,97.02,97.2,12102.0,82.1089,82.2019,82.0075,82.1597,12102.0
2015-12-21 10:30:00,97.21,97.36,97.16,97.23,23456.0,82.1681,82.2949,82.1258,82.185,23456.0
2015-12-21 10:40:00,97.25,97.33,97.06,97.12,11552.0,82.2019,82.2695,82.0413,82.092,11552.0
2015-12-21 10:50:00,97.12,97.15,96.95,97.04,22652.0,82.092,82.1174,81.9483,82.0244,22652.0
2015-12-21 11:00:00,97.06,97.12,96.95,96.95,10650.0,82.0413,82.092,81.9483,81.9483,10650.0
2015-12-21 11:10:00,96.98,97.0,96.84,96.89,15070.0,81.9737,81.9906,81.8554,81.8976,15070.0
2015-12-21 11:20:00,96.86,96.97,96.66,96.78,27160.0,81.8723,81.9652,81.7032,81.8046,27160.0
2015-12-21 11:30:00,96.77,96.77,96.55,96.64,25369.0,81.7962,81.7962,81.6102,81.6863,25369.0
2015-12-21 11:40:00,96.64,96.78,96.49,96.58,27421.0,81.6863,81.8046,81.5595,81.6356,27421.0
2015-12-21 11:50:00,96.57,96.88,96.5,96.87,20719.0,81.6271,81.8892,81.568,81.8807,20719.0
2015-12-21 12:00:00,96.88,96.97,96.82,96.85,15564.0,81.8892,81.9652,81.8385,81.8638,15564.0
2015-12-21 12:10:00,96.91,97.02,96.78,96.87,11917.0,81.9145,82.0075,81.8046,81.8807,11917.0
2015-12-21 12:20:00,96.88,97.01,96.86,96.95,7836.0,81.8892,81.9991,81.8723,81.9483,7836.0
2015-12-21 12:30:00,96.91,97.09,96.91,96.98,17274.0,81.9145,82.0667,81.9145,81.9737,17274.0
2015-12-21 12:40:00,96.95,97.0,96.83,96.83,9760.0,81.9483,81.9906,81.8469,81.8469,9760.0
2015-12-21 12:50:00,96.88,97.1,96.88,97.05,8652.0,81.8892,82.0751,81.8892,82.0329,8652.0
2015-12-21 13:00:00,97.03,97.16,97.02,97.15,9409.0,82.016,82.1258,82.0075,82.1174,9409.0
2015-12-21 13:10:00,97.15,97.24,97.1,97.12,16094.0,82.1174,82.1935,82.0751,82.092,16094.0
2015-12-21 13:20:00,97.12,97.17,97.06,97.1,14199.0,82.092,82.1343,82.0413,82.0751,14199.0
2015-12-21 13:30:00,97.12,97.22,97.07,97.17,15144.0,82.092,82.1766,82.0498,82.1343,15144.0
2015-12-21 13:40:00,97.15,97.23,97.09,97.11,18227.0,82.1174,82.185,82.0667,82.0836,18227.0
2015-12-21 13:50:00,97.11,97.19,97.08,97.12,10686.0,82.0836,82.1512,82.0582,82.092,10686.0
2015-12-21 14:00:00,97.15,97.17,97.04,97.09,12799.0,82.1174,82.1343,82.0244,82.0667,12799.0
2015-12-21 14:10:00,97.09,97.11,96.92,96.95,15185.0,82.0667,82.0836,81.923,81.9483,15185.0
2015-12-21 14:20:00,96.94,96.97,96.81,96.86,13066.0,81.9399,81.9652,81.83,81.8723,13066.0
2015-12-21 14:30:00,96.83,96.9,96.77,96.9,11821.0,81.8469,81.9061,81.7962,81.9061,11821.0
2015-12-21 14:40:00,96.88,96.93,96.8,96.88,12896.0,81.8892,81.9314,81.8216,81.8892,12896.0
2015-12-21 14:50:00,96.93,96.97,96.87,96.93,12562.0,81.9314,81.9652,81.8807,81.9314,12562.0
2015-12-21 15:00:00,96.9,96.94,96.82,96.82,16264.0,81.9061,81.9399,81.8385,81.8385,16264.0
2015-12-21 15:10:00,96.81,96.82,96.74,96.82,16132.0,81.83,81.8385,81.7708,81.8385,16132.0
2015-12-21 15:20:00,96.81,96.91,96.78,96.88,19810.0,81.83,81.9145,81.8046,81.8892,19810.0
2015-12-21 15:30:00,96.88,97.0,96.82,96.93,23644.0,81.8892,81.9906,81.8385,81.9314,23644.0
2015-12-21 15:40:00,96.92,97.06,96.89,97.01,56183.0,81.923,82.0413,81.8976,81.9991,56183.0
2015-12-21 15:50:00,97.05,97.24,97.0,97.23,106911.0,82.0329,82.1935,81.9906,82.185,106911.0
2015-12-22 09:30:00,97.9,98.41,97.84,98.02,51232.0,82.7513,83.1824,82.7006,82.8528,51232.0
2015-12-22 09:40:00,97.99,98.52,97.75,97.78,18930.0,82.8274,83.2754,82.6246,82.6499,18930.0
2015-12-22 09:50:00,97.78,97.92,97.7,97.83,26042.0,82.6499,82.7682,82.5823,82.6922,26042.0
2015-12-22 10:00:00,97.82,97.9,97.72,97.79,24296.0,82.6837,82.7513,82.5992,82.6584,24296.0
2015-12-22 10:10:00,97.8,97.84,97.56,97.65,12897.0,82.6668,82.7006,82.464,82.54,12897.0
2015-12-22 10:20:00,97.65,97.93,97.65,97.89,28510.0,82.54,82.7767,82.54,82.7429,28510.0
2015-12-22 10:30:00,97.89,97.96,97.78,97.88,6976.0,82.7429,82.8021,82.6499,82.7344,6976.0
2015-12-22 10:40:00,97.88,97.95,97.71,97.77,14452.0,82.7344,82.7936,82.5907,82.6415,14452.0
2015-12-22 10:50:00,97.77,97.79,97.72,97.76,12201.0,82.6415,82.6584,82.5992,82.633,12201.0
2015-12-22 11:00:00,97.77,97.94,97.68,97.9,16666.0,82.6415,82.7852,82.5654,82.7513,16666.0
2015-12-22 11:10:00,97.89,98.01,97.88,97.94,22675.0,82.7429,82.8443,82.7344,82.7852,22675.0
2015-12-22 11:20:00,97.94,98.01,97.81,97.91,15982.0,82.7852,82.8443,82.6753,82.7598,15982.0
2015-12-22 11:30:00,97.93,98.15,97.93,98.1,15731.0,82.7767,82.9627,82.7767,82.9204,15731.0
2015-12-22 11:40:00,98.15,98.23,98.1,98.2,15974.0,82.9627,83.0303,82.9204,83.0049,15974.0
2015-12-22 11:50:00,98.2,98.24,98.17,98.24,10692.0,83.0049,83.0387,82.9796,83.0387,10692.0
2015-12-22 12:00:00,98.26,98.28,98.08,98.13,17302.0,83.0556,83.0725,82.9035,82.9458,17302.0
2015-12-22 12:10:00,98.13,98.27,98.09,98.22,6662.0,82.9458,83.0641,82.9119,83.0218,6662.0
2015-12-22 12:20:00,98.22,98.23,98.12,98.2,8218.0,83.0218,83.0303,82.9373,83.0049,8218.0
2015-12-22 12:30:00,98.16,98.47,98.16,98.44,9307.0,82.9711,83.2331,82.9711,83.2078,9307.0
2015-12-22 12:40:00,98.42,98.48,98.41,98.44,10186.0,83.1909,83.2416,83.1824,83.2078,10186.0
2015-12-22 12:50:00,98.46,98.63,98.46,98.63,6788.0,83.2247,83.3684,83.2247,83.3684,6788.0
2015-12-22 13:00:00,98.66,98.72,98.53,98.53,7424.0,83.3937,83.4445,83.2839,83.2839,7424.0
2015-12-22 13:10:00,98.51,98.59,98.45,98.57,8850.0,83.267,83.3346,83.2162,83.3177,8850.0
2015-12-22 13:20:00,98.61,98.64,98.54,98.61,8740.0,83.3515,83.3768,83.2923,83.3515,8740.0
2015-12-22 13:30:00,98.6,98.64,98.49,98.64,9458.0,83.343,83.3768,83.25,83.3768,9458.0
2015-12-22 13:40:00,98.62,98.76,98.56,98.76,10286.0,83.3599,83.4783,83.3092,83.4783,10286.0
2015-12-22 13:50:00,98.73,98.89,98.72,98.88,9051.0,83.4529,83.5882,83.4445,83.5797,9051.0
2015-12-22 14:00:00,98.87,98.88,98.74,98.75,8066.0,83.5712,83.5797,83.4614,83.4698,8066.0
2015-12-22 14:10:00,98.77,98.79,98.7,98.71,12342.0,83.4867,83.5036,83.4276,83.436,12342.0
2015-12-22 14:20:00,98.73,98.8,98.72,98.74,9369.0,83.4529,83.5121,83.4445,83.4614,9369.0
2015-12-22 14:30:00,98.75,98.8,98.62,98.62,14764.0,83.4698,83.5121,83.3599,83.3599,14764.0
2015-12-22 14:40:00,98.63,98.75,98.63,98.7,9679.0,83.3684,83.4698,83.3684,83.4276,9679.0
2015-12-22 14:50:00,98.68,98.79,98.68,98.78,10691.0,83.4106,83.5036,83.4106,83.4952,10691.0
2015-12-22 15:00:00,98.77,98.99,98.77,98.9,15153.0,83.4867,83.6727,83.4867,83.5966,15153.0
2015-12-22 15:10:00,98.86,99.0,98.86,98.98,20706.0,83.5628,83.6811,83.5628,83.6642,20706.0
2015-12-22 15:20:00,98.99,99.16,98.98,99.01,17403.0,83.6727,83.8164,83.6642,83.6896,17403.0
2015-12-22 15:30:00,99.01,99.04,98.86,98.95,26017.0,83.6896,83.7149,83.5628,83.6389,26017.0
2015-12-22 15:40:00,98.94,98.95,98.52,98.58,39131.0,83.6304,83.6389,83.2754,83.3261,39131.0
2015-12-22 15:50:00,98.56,98.78,98.56,98.75,44798.0,83.3092,83.4952,83.3092,83.4698,44798.0
2015-12-23 09:30:00,99.38,99.98,99.24,99.47,22754.0,84.0023,84.5095,83.884,84.0784,22754.0
2015-12-23 09:40:00,99.48,99.65,99.3,99.53,15826.0,84.0869,84.2306,83.9347,84.1291,15826.0
2015-12-23 09:50:00,99.54,99.69,99.51,99.64,10079.0,84.1376,84.2644,84.1122,84.2221,10079.0
2015-12-23 10:00:00,99.64,99.84,99.6,99.68,10098.0,84.2221,84.3912,84.1883,84.2559,10098.0
2015-12-23 10:10:00,99.65,99.72,99.51,99.51,14250.0,84.2306,84.2897,84.1122,84.1122,14250.0
2015-12-23 10:20:00,99.49,99.52,99.39,99.41,17196.0,84.0953,84.1207,84.0108,84.0277,17196.0
2015-12-23 10:30:00,99.4,99.5,99.34,99.5,14888.0,84.0192,84.1038,83.9685,84.1038,14888.0
2015-12-23 10:40:00,99.5,99.51,99.42,99.49,18442.0,84.1038,84.1122,84.0361,84.0953,18442.0
2015-12-23 10:50:00,99.5,99.52,99.48,99.5,18158.0,84.1038,84.1207,84.0869,84.1038,18158.0
2015-12-23 11:00:00,99.5,99.51,99.46,99.5,23784.0,84.1038,84.1122,84.07,84.1038,23784.0
2015-12-23 11:10:00,99.46,99.62,99.44,99.62,17078.0,84.07,84.2052,84.053,84.2052,17078.0
2015-12-23 11:20:00,99.63,99.75,99.61,99.69,21412.0,84.2136,84.3151,84.1967,84.2644,21412.0
2015-12-23 11:30:00,99.69,99.76,99.57,99.62,10739.0,84.2644,84.3235,84.1629,84.2052,10739.0
2015-12-23 11:40:00,99.58,99.76,99.54,99.75,11434.0,84.1714,84.3235,84.1376,84.3151,11434.0
2015-12-23 11:50:00,99.75,99.76,99.64,99.74,8069.0,84.3151,84.3235,84.2221,84.3066,8069.0
2015-12-23 12:00:00,99.75,99.91,99.73,99.85,10456.0,84.3151,84.4503,84.2982,84.3996,10456.0
2015-12-23 12:10:00,99.87,99.89,99.7,99.77,8910.0,84.4165,84.4334,84.2728,84.332,8910.0
2015-12-23 12:20:00,99.75,99.84,99.74,99.77,10240.0,84.3151,84.3912,84.3066,84.332,10240.0
2015-12-23 12:30:00,99.76,99.82,99.74,99.74,7967.0,84.3235,84.3742,84.3066,84.3066,7967.0
2015-12-23 12:40:00,99.74,99.82,99.65,99.74,6885.0,84.3066,84.3742,84.2306,84.3066,6885.0
2015-12-23 12:50:00,99.71,99.81,99.65,99.81,8224.0,84.2813,84.3658,84.2306,84.3658,8224.0
2015-12-23 13:00:00,99.81,99.82,99.73,99.81,9375.0,84.3658,84.3742,84.2982,84.3658,9375.0
2015-12-23 13:10:00,99.8,99.89,99.8,99.84,11019.0,84.3573,84.4334,84.3573,84.3912,11019.0
2015-12-23 13:20:00,99.86,99.91,99.85,99.89,8969.0,84.4081,84.4503,84.3996,84.4334,8969.0
2015-12-23 13:30:00,99.9,99.9,99.74,99.77,9236.0,84.4419,84.4419,84.3066,84.332,9236.0
2015-12-23 13:40:00,99.77,99.86,99.76,99.78,11236.0,84.332,84.4081,84.3235,84.3404,11236.0
2015-12-23 13:50:00,99.76,99.93,99.76,99.91,12072.0,84.3235,84.4672,84.3235,84.4503,12072.0
2015-12-23 14:00:00,99.91,99.93,99.8,99.91,14930.0,84.4503,84.4672,84.3573,84.4503,14930.0
2015-12-23 14:10:00,99.91,100.08,99.82,100.02,26897.0,84.4503,84.594,84.3742,84.5433,26897.0
2015-12-23 14:20:00,100.02,100.31,100.02,100.31,17403.0,84.5433,84.7884,84.5433,84.7884,17403.0
2015-12-23 14:30:00,100.28,100.5,100.28,100.46,15938.0,84.7631,84.949,84.7631,84.9152,15938.0
2015-12-23 14:40:00,100.46,100.52,100.41,100.51,14976.0,84.9152,84.9659,84.873,84.9575,14976.0
2015-12-23 14:50:00,100.52,100.52,100.31,100.38,20121.0,84.9659,84.9659,84.7884,84.8476,20121.0
2015-12-23 15:00:00,100.37,100.44,100.36,100.42,12528.0,84.8391,84.8983,84.8307,84.8814,12528.0
2015-12-23 15:10:00,100.44,100.44,100.33,100.38,15394.0,84.8983,84.8983,84.8053,84.8476,15394.0
2015-12-23 15:20:00,100.39,100.42,100.34,100.36,21792.0,84.856,84.8814,84.8138,84.8307,21792.0
2015-12-23 15:30:00,100.34,100.35,100.11,100.2,20846.0,84.8138,84.8222,84.6194,84.6954,20846.0
2015-12-23 15:40:00,100.18,100.28,100.13,100.19,25181.0,84.6785,84.7631,84.6363,84.687,25181.0
2015-12-23 15:50:00,100.2,100.27,100.15,100.25,45168.0,84.6954,84.7546,84.6532,84.7377,45168.0
2015-12-24 09:30:00,99.94,100.63,99.94,100.41,18944.0,84.4757,85.0589,84.4757,84.873,18944.0
2015-12-24 09:40:00,100.37,100.55,100.19,100.34,13087.0,84.8391,84.9913,84.687,84.8138,13087.0
2015-12-24 09:50:00,100.31,100.42,100.13,100.18,14592.0,84.7884,84.8814,84.6363,84.6785,14592.0
2015-12-24 10:00:00,100.18,100.33,100.16,100.3,10294.0,84.6785,84.8053,84.6616,84.78,10294.0
2015-12-24 10:10:00,100.34,100.42,100.17,100.32,10928.0,84.8138,84.8814,84.6701,84.7969,10928.0
2015-12-24 10:20:00,100.27,100.42,100.15,100.29,8156.0,84.7546,84.8814,84.6532,84.7715,8156.0
2015-12-24 10:30:00,100.33,100.35,100.18,100.24,7334.0,84.8053,84.8222,84.6785,84.7293,7334.0
2015-12-24 10:40:00,100.22,100.27,100.07,100.13,11017.0,84.7124,84.7546,84.5856,84.6363,11017.0
2015-12-24 10:50:00,100.15,100.24,100.08,100.18,9926.0,84.6532,84.7293,84.594,84.6785,9926.0
2015-12-24 11:00:00,100.2,100.36,100.2,100.32,14133.0,84.6954,84.8307,84.6954,84.7969,14133.0
2015-12-24 11:10:00,100.29,100.34,100.17,100.29,10271.0,84.7715,84.8138,84.6701,84.7715,10271.0
2015-12-24 11:20:00,100.28,100.49,100.28,100.44,9215.0,84.7631,84.9406,84.7631,84.8983,9215.0
2015-12-24 11:30:00,100.44,100.48,100.29,100.42,8263.0,84.8983,84.9321,84.7715,84.8814,8263.0
2015-12-24 11:40:00,100.42,100.47,100.36,100.45,9178.0,84.8814,84.9237,84.8307,84.9068,9178.0
2015-12-24 11:50:00,100.46,100.47,100.31,100.35,10776.0,84.9152,84.9237,84.7884,84.8222,10776.0
2015-12-24 12:00:00,100.36,100.43,100.33,100.35,8142.0,84.8307,84.8899,84.8053,84.8222,8142.0
2015-12-24 12:10:00,100.38,100.42,100.34,100.42,11160.0,84.8476,84.8814,84.8138,84.8814,11160.0
2015-12-24 12:20:00,100.43,100.61,100.38,100.61,8887.0,84.8899,85.042,84.8476,85.042,8887.0
2015-12-24 12:30:00,100.6,100.67,100.56,100.64,16404.0,85.0336,85.0927,84.9997,85.0674,16404.0
2015-12-24 12:40:00,100.65,100.79,100.57,100.58,23550.0,85.0758,85.1942,85.0082,85.0166,23550.0
2015-12-24 12:50:00,100.57,100.57,100.35,100.37,21156.0,85.0082,85.0082,84.8222,84.8391,21156.0
2015-12-28 09:30:00,100.2,100.33,99.76,99.85,20626.0,84.6954,84.8053,84.3235,84.3996,20626.0
2015-12-28 09:40:00,99.92,100.22,99.89,100.07,16963.0,84.4588,84.7124,84.4334,84.5856,16963.0
2015-12-28 09:50:00,100.09,100.21,99.96,100.17,10834.0,84.6025,84.7039,84.4926,84.6701,10834.0
2015-12-28 10:00:00,100.17,100.19,99.65,99.7,15986.0,84.6701,84.687,84.2306,84.2728,15986.0
2015-12-28 10:10:00,99.7,99.78,99.65,99.78,11518.0,84.2728,84.3404,84.2306,84.3404,11518.0
2015-12-28 10:20:00,99.78,99.79,99.57,99.68,15407.0,84.3404,84.3489,84.1629,84.2559,15407.0
2015-12-28 10:30:00,99.66,99.81,99.65,99.77,8554.0,84.239,84.3658,84.2306,84.332,8554.0
2015-12-28 10:40:00,99.78,99.85,99.48,99.54,9544.0,84.3404,84.3996,84.0869,84.1376,9544.0
2015-12-28 10:50:00,99.49,99.57,99.42,99.49,10025.0,84.0953,84.1629,84.0361,84.0953,10025.0
2015-12-28 11:00:00,99.46,99.56,99.42,99.52,9821.0,84.07,84.1545,84.0361,84.1207,9821.0
2015-12-28 11:10:00,99.55,99.74,99.55,99.7,14359.0,84.146,84.3066,84.146,84.2728,14359.0
2015-12-28 11:20:00,99.69,99.81,99.59,99.69,8012.0,84.2644,84.3658,84.1798,84.2644,8012.0
2015-12-28 11:30:00,99.71,99.88,99.63,99.86,20873.0,84.2813,84.425,84.2136,84.4081,20873.0
2015-12-28 11:40:00,99.84,99.93,99.78,99.84,10594.0,84.3912,84.4672,84.3404,84.3912,10594.0
2015-12-28 11:50:00,99.84,100.03,99.83,99.85,7741.0,84.3912,84.5518,84.3827,84.3996,7741.0
2015-12-28 12:00:00,99.88,100.04,99.81,99.97,6008.0,84.425,84.5602,84.3658,84.501,6008.0
2015-12-28 12:10:00,99.98,99.98,99.8,99.9,8448.0,84.5095,84.5095,84.3573,84.4419,8448.0
2015-12-28 12:20:00,99.89,99.91,99.72,99.9,5722.0,84.4334,84.4503,84.2897,84.4419,5722.0
2015-12-28 12:30:00,99.84,99.95,99.8,99.85,8086.0,84.3912,84.4841,84.3573,84.3996,8086.0
2015-12-28 12:40:00,99.8,99.92,99.71,99.78,17285.0,84.3573,84.4588,84.2813,84.3404,17285.0
2015-12-28 12:50:00,99.76,99.84,99.67,99.71,6679.0,84.3235,84.3912,84.2475,84.2813,6679.0
2015-12-28 13:00:00,99.73,99.88,99.71,99.8,6981.0,84.2982,84.425,84.2813,84.3573,6981.0
2015-12-28 13:10:00,99.77,100.0,99.73,99.97,9077.0,84.332,84.5264,84.2982,84.501,9077.0
2015-12-28 13:20:00,100.0,100.03,99.89,99.97,9983.0,84.5264,84.5518,84.4334,84.501,9983.0
2015-12-28 13:30:00,99.96,100.11,99.89,99.93,6553.0,84.4926,84.6194,84.4334,84.4672,6553.0
2015-12-28 13:40:00,99.94,99.94,99.79,99.89,7942.0,84.4757,84.4757,84.3489,84.4334,7942.0
2015-12-28 13:50:00,99.89,99.92,99.75,99.76,7692.0,84.4334,84.4588,84.3151,84.3235,7692.0
2015-12-28 14:00:00,99.74,99.85,99.72,99.8,8390.0,84.3066,84.3996,84.2897,84.3573,8390.0
2015-12-28 14:10:00,99.76,99.76,99.64,99.75,6212.0,84.3235,84.3235,84.2221,84.3151,6212.0
2015-12-28 14:20:00,99.78,99.85,99.73,99.85,12975.0,84.3404,84.3996,84.2982,84.3996,12975.0
2015-12-28 14:30:00,99.87,99.9,99.76,99.9,7673.0,84.4165,84.4419,84.3235,84.4419,7673.0
2015-12-28 14:40:00,99.9,99.91,99.78,99.88,13057.0,84.4419,84.4503,84.3404,84.425,13057.0
2015-12-28 14:50:00,99.87,99.93,99.86,99.87,11119.0,84.4165,84.4672,84.4081,84.4165,11119.0
2015-12-28 15:00:00,99.89,99.92,99.79,99.84,10316.0,84.4334,84.4588,84.3489,84.3912,10316.0
2015-12-28 15:10:00,99.84,99.84,99.7,99.7,11802.0,84.3912,84.3912,84.2728,84.2728,11802.0
2015-12-28 15:20:00,99.7,99.84,99.7,99.78,14447.0,84.2728,84.3912,84.2728,84.3404,14447.0
2015-12-28 15:30:00,99.78,99.8,99.71,99.76,23054.0,84.3404,84.3573,84.2813,84.3235,23054.0
2015-12-28 15:40:00,99.76,99.87,99.75,99.84,24113.0,84.3235,84.4165,84.3151,84.3912,24113.0
2015-12-28 15:50:00,99.85,99.9,99.82,99.9,43233.0,84.3996,84.4419,84.3742,84.4419,43233.0
2015-12-29 09:30:00,100.82,100.85,100.41,100.78,15793.0,85.2195,85.2449,84.873,85.1857,15793.0
2015-12-29 09:40:00,100.75,100.88,100.66,100.75,5853.0,85.1603,85.2702,85.0843,85.1603,5853.0
2015-12-29 09:50:00,100.8,100.84,100.65,100.79,6175.0,85.2026,85.2364,85.0758,85.1942,6175.0
2015-12-29 10:00:00,100.84,100.94,100.78,100.8,33652.0,85.2364,85.3209,85.1857,85.2026,33652.0
2015-12-29 10:10:00,100.86,100.92,100.54,100.54,5396.0,85.2533,85.304,84.9828,84.9828,5396.0
2015-12-29 10:20:00,100.58,100.67,100.56,100.65,5948.0,85.0166,85.0927,84.9997,85.0758,5948.0
2015-12-29 10:30:00,100.66,100.68,100.38,100.42,7968.0,85.0843,85.1012,84.8476,84.8814,7968.0
2015-12-29 10:40:00,100.44,100.44,100.28,100.28,3870.0,84.8983,84.8983,84.7631,84.7631,3870.0
2015-12-29 10:50:00,100.27,100.36,100.2,100.27,9683.0,84.7546,84.8307,84.6954,84.7546,9683.0
2015-12-29 11:00:00,100.24,100.33,100.22,100.25,7575.0,84.7293,84.8053,84.7124,84.7377,7575.0
2015-12-29 11:10:00,100.24,100.34,100.17,100.32,11357.0,84.7293,84.8138,84.6701,84.7969,11357.0
2015-12-29 11:20:00,100.32,100.4,100.3,100.4,6486.0,84.7969,84.8645,84.78,84.8645,6486.0
2015-12-29 11:30:00,100.35,100.38,100.2,100.23,9683.0,84.8222,84.8476,84.6954,84.7208,9683.0
2015-12-29 11:40:00,100.19,100.26,100.05,100.06,9038.0,84.687,84.7462,84.5687,84.5771,9038.0
2015-12-29 11:50:00,100.03,100.05,99.95,100.03,8554.0,84.5518,84.5687,84.4841,84.5518,8554.0
2015-12-29 12:00:00,100.04,100.16,100.03,100.14,4593.0,84.5602,84.6616,84.5518,84.6447,4593.0
2015-12-29 12:10:00,100.08,100.21,100.04,100.15,4714.0,84.594,84.7039,84.5602,84.6532,4714.0
2015-12-29 12:20:00,100.15,100.35,100.15,100.3,12453.0,84.6532,84.8222,84.6532,84.78,12453.0
2015-12-29 12:30:00,100.3,100.34,100.17,100.17,12198.0,84.78,84.8138,84.6701,84.6701,12198.0
2015-12-29 12:40:00,100.13,100.17,100.05,100.08,4440.0,84.6363,84.6701,84.5687,84.594,4440.0
2015-12-29 12:50:00,100.09,100.17,100.01,100.17,6831.0,84.6025,84.6701,84.5348,84.6701,6831.0
2015-12-29 13:00:00,100.17,100.18,100.04,100.05,3982.0,84.6701,84.6785,84.5602,84.5687,3982.0
2015-12-29 13:10:00,100.06,100.28,100.06,100.25,5606.0,84.5771,84.7631,84.5771,84.7377,5606.0
2015-12-29 13:20:00,100.24,100.3,100.19,100.25,7962.0,84.7293,84.78,84.687,84.7377,7962.0
2015-12-29 13:30:00,100.27,100.39,100.19,100.33,12977.0,84.7546,84.856,84.687,84.8053,12977.0
2015-12-29 13:40:00,100.38,100.41,100.33,100.41,8171.0,84.8476,84.873,84.8053,84.873,8171.0
2015-12-29 13:50:00,100.41,100.47,100.35,100.43,7914.0,84.873,84.9237,84.8222,84.8899,7914.0
2015-12-29 14:00:00,100.41,100.5,100.37,100.46,16269.0,84.873,84.949,84.8391,84.9152,16269.0
2015-12-29 14:10:00,100.43,100.44,100.27,100.3,8444.0,84.8899,84.8983,84.7546,84.78,8444.0
2015-12-29 14:20:00,100.29,100.36,100.27,100.31,10582.0,84.7715,84.8307,84.7546,84.7884,10582.0
2015-12-29 14:30:00,100.32,100.32,100.23,100.3,12496.0,84.7969,84.7969,84.7208,84.78,12496.0
2015-12-29 14:40:00,100.32,100.39,100.28,100.38,12930.0,84.7969,84.856,84.7631,84.8476,12930.0
2015-12-29 14:50:00,100.38,100.54,100.35,100.54,11404.0,84.8476,84.9828,84.8222,84.9828,11404.0
2015-12-29 15:00:00,100.53,100.73,100.53,100.73,13515.0,84.9744,85.1434,84.9744,85.1434,13515.0
2015-12-29 15:10:00,100.72,100.78,100.69,100.72,21638.0,85.135,85.1857,85.1096,85.135,21638.0
2015-12-29 15:20:00,100.74,100.74,100.66,100.7,14411.0,85.1519,85.1519,85.0843,85.1181,14411.0
2015-12-29 15:30:00,100.71,100.76,100.49,100.49,23805.0,85.1265,85.1688,84.9406,84.9406,23805.0
2015-12-29 15:40:00,100.51,100.56,100.42,100.5,32711.0,84.9575,84.9997,84.8814,84.949,32711.0
2015-12-29 15:50:00,100.51,100.67,100.49,100.55,55220.0,84.9575,85.0927,84.9406,84.9913,55220.0
2015-12-30 09:30:00,100.33,100.51,99.98,100.34,12457.0,84.8053,84.9575,84.5095,84.8138,12457.0
2015-12-30 09:40:00,100.31,100.34,100.12,100.26,7401.0,84.7884,84.8138,84.6278,84.7462,7401.0
2015-12-30 09:50:00,100.26,100.49,100.24,100.44,10447.0,84.7462,84.9406,84.7293,84.8983,10447.0
2015-12-30 10:00:00,100.37,100.58,100.37,100.49,8296.0,84.8391,85.0166,84.8391,84.9406,8296.0
2015-12-30 10:10:00,100.49,100.57,100.4,100.45,19537.0,84.9406,85.0082,84.8645,84.9068,19537.0
2015-12-30 10:20:00,100.45,100.45,100.32,100.4,10878.0,84.9068,84.9068,84.7969,84.8645,10878.0
2015-12-30 10:30:00,100.37,100.4,100.28,100.4,9623.0,84.8391,84.8645,84.7631,84.8645,9623.0
2015-12-30 10:40:00,100.39,100.54,100.36,100.52,7673.0,84.856,84.9828,84.8307,84.9659,7673.0
2015-12-30 10:50:00,100.52,100.67,100.51,100.59,8807.0,84.9659,85.0927,84.9575,85.0251,8807.0
2015-12-30 11:00:00,100.58,100.68,100.57,100.64,9178.0,85.0166,85.1012,85.0082,85.0674,9178.0
2015-12-30 11:10:00,100.65,100.69,100.58,100.63,10422.0,85.0758,85.1096,85.0166,85.0589,10422.0
2015-12-30 11:20:00,100.63,100.71,100.6,100.69,11621.0,85.0589,85.1265,85.0336,85.1096,11621.0
2015-12-30 11:30:00,100.66,100.67,100.49,100.51,12927.0,85.0843,85.0927,84.9406,84.9575,12927.0
2015-12-30 11:40:00,100.5,100.53,100.46,100.48,7262.0,84.949,84.9744,84.9152,84.9321,7262.0
2015-12-30 11:50:00,100.48,100.54,100.47,100.52,10175.0,84.9321,84.9828,84.9237,84.9659,10175.0
2015-12-30 12:00:00,100.53,100.57,100.44,100.54,9156.0,84.9744,85.0082,84.8983,84.9828,9156.0
2015-12-30 12:10:00,100.51,100.58,100.49,100.55,10393.0,84.9575,85.0166,84.9406,84.9913,10393.0
2015-12-30 12:20:00,100.58,100.59,100.47,100.47,6553.0,85.0166,85.0251,84.9237,84.9237,6553.0
2015-12-30 12:30:00,100.47,100.5,100.45,100.46,8938.0,84.9237,84.949,84.9068,84.9152,8938.0
2015-12-30 12:40:00,100.48,100.49,100.41,100.44,13940.0,84.9321,84.9406,84.873,84.8983,13940.0
2015-12-30 12:50:00,100.45,100.48,100.31,100.32,8376.0,84.9068,84.9321,84.7884,84.7969,8376.0
2015-12-30 13:00:00,100.3,100.42,100.3,100.37,8912.0,84.78,84.8814,84.78,84.8391,8912.0
2015-12-30 13:10:00,100.36,100.36,100.22,100.22,11293.0,84.8307,84.8307,84.7124,84.7124,11293.0
2015-12-30 13:20:00,100.22,100.24,100.12,100.13,7818.0,84.7124,84.7293,84.6278,84.6363,7818.0
2015-12-30 13:30:00,100.15,100.26,100.15,100.2,8399.0,84.6532,84.7462,84.6532,84.6954,8399.0
2015-12-30 13:40:00,100.21,100.34,100.21,100.32,8849.0,84.7039,84.8138,84.7039,84.7969,8849.0
2015-12-30 13:50:00,100.32,100.34,100.26,100.29,6888.0,84.7969,84.8138,84.7462,84.7715,6888.0
2015-12-30 14:00:00,100.29,100.33,100.21,100.23,9698.0,84.7715,84.8053,84.7039,84.7208,9698.0
2015-12-30 14:10:00,100.21,100.32,100.21,100.32,8076.0,84.7039,84.7969,84.7039,84.7969,8076.0
2015-12-30 14:20:00,100.32,100.34,100.26,100.26,7779.0,84.7969,84.8138,84.7462,84.7462,7779.0
2015-12-30 14:30:00,100.28,100.31,100.24,100.24,8815.0,84.7631,84.7884,84.7293,84.7293,8815.0
2015-12-30 14:40:00,100.23,100.24,100.19,100.21,8343.0,84.7208,84.7293,84.687,84.7039,8343.0
2015-12-30 14:50:00,100.21,100.21,100.12,100.15,11375.0,84.7039,84.7039,84.6278,84.6532,11375.0
2015-12-30 15:00:00,100.14,100.26,100.14,100.21,10965.0,84.6447,84.7462,84.6447,84.7039,10965.0
2015-12-30 15:10:00,100.2,100.2,100.1,100.15,13238.0,84.6954,84.6954,84.6109,84.6532,13238.0
2015-12-30 15:20:00,100.16,100.18,100.11,100.12,17674.0,84.6616,84.6785,84.6194,84.6278,17674.0
2015-12-30 15:30:00,100.11,100.11,99.71,99.88,31875.0,84.6194,84.6194,84.2813,84.425,31875.0
2015-12-30 15:40:00,99.86,99.98,99.82,99.95,39179.0,84.4081,84.5095,84.3742,84.4841,39179.0
2015-12-30 15:50:00,99.95,99.95,99.73,99.75,54558.0,84.4841,84.4841,84.2982,84.3151,54558.0
2015-12-31 09:30:00,99.38,99.42,98.79,99.39,10864.0,84.0023,84.0361,83.5036,84.0108,10864.0
2015-12-31 09:40:00,99.41,99.6,99.12,99.12,7558.0,84.0277,84.1883,83.7826,83.7826,7558.0
2015-12-31 09:50:00,99.17,99.3,99.14,99.2,7639.0,83.8248,83.9347,83.7995,83.8502,7639.0
2015-12-31 10:00:00,99.22,99.27,99.16,99.21,6966.0,83.8671,83.9094,83.8164,83.8586,6966.0
2015-12-31 10:10:00,99.21,99.26,99.1,99.13,6804.0,83.8586,83.9009,83.7657,83.791,6804.0
2015-12-31 10:20:00,99.18,99.21,99.04,99.09,7296.0,83.8333,83.8586,83.7149,83.7572,7296.0
2015-12-31 10:30:00,99.08,99.08,98.9,99.0,6098.0,83.7488,83.7488,83.5966,83.6811,6098.0
2015-12-31 10:40:00,98.97,99.1,98.92,99.1,7333.0,83.6558,83.7657,83.6135,83.7657,7333.0
2015-12-31 10:50:00,99.09,99.25,99.08,99.25,8006.0,83.7572,83.8924,83.7488,83.8924,8006.0
2015-12-31 11:00:00,99.26,99.37,99.21,99.33,10825.0,83.9009,83.9939,83.8586,83.9601,10825.0
2015-12-31 11:10:00,99.29,99.36,99.23,99.36,6207.0,83.9263,83.9854,83.8755,83.9854,6207.0
2015-12-31 11:20:00,99.4,99.49,99.36,99.45,16721.0,84.0192,84.0953,83.9854,84.0615,16721.0
2015-12-31 11:30:00,99.41,99.56,99.32,99.55,7158.0,84.0277,84.1545,83.9516,84.146,7158.0
2015-12-31 11:40:00,99.54,99.78,99.53,99.74,11495.0,84.1376,84.3404,84.1291,84.3066,11495.0
2015-12-31 11:50:00,99.75,99.76,99.64,99.67,21084.0,84.3151,84.3235,84.2221,84.2475,21084.0
2015-12-31 12:00:00,99.67,99.94,99.63,99.94,15761.0,84.2475,84.4757,84.2136,84.4757,15761.0
2015-12-31 12:10:00,99.94,100.0,99.83,99.93,10934.0,84.4757,84.5264,84.3827,84.4672,10934.0
2015-12-31 12:20:00,99.9,99.96,99.86,99.95,13585.0,84.4419,84.4926,84.4081,84.4841,13585.0
2015-12-31 12:30:00,99.99,99.99,99.86,99.9,6851.0,84.5179,84.5179,84.4081,84.4419,6851.0
2015-12-31 12:40:00,99.91,100.0,99.9,99.94,11344.0,84.4503,84.5264,84.4419,84.4757,11344.0
2015-12-31 12:50:00,99.93,99.97,99.79,99.82,9399.0,84.4672,84.501,84.3489,84.3742,9399.0
2015-12-31 13:00:00,99.77,99.84,99.56,99.56,11358.0,84.332,84.3912,84.1545,84.1545,11358.0
2015-12-31 13:10:00,99.56,99.7,99.52,99.65,7930.0,84.1545,84.2728,84.1207,84.2306,7930.0
2015-12-31 13:20:00,99.66,99.75,99.62,99.63,9284.0,84.239,84.3151,84.2052,84.2136,9284.0
2015-12-31 13:30:00,99.63,99.68,99.55,99.6,9868.0,84.2136,84.2559,84.146,84.1883,9868.0
2015-12-31 13:40:00,99.6,99.82,99.59,99.8,7464.0,84.1883,84.3742,84.1798,84.3573,7464.0
2015-12-31 13:50:00,99.77,99.83,99.73,99.79,7932.0,84.332,84.3827,84.2982,84.3489,7932.0
2015-12-31 14:00:00,99.8,99.81,99.53,99.63,16815.0,84.3573,84.3658,84.1291,84.2136,16815.0
2015-12-31 14:10:00,99.65,99.65,99.52,99.55,11815.0,84.2306,84.2306,84.1207,84.146,11815.0
2015-12-31 14:20:00,99.55,99.56,99.3,99.33,14336.0,84.146,84.1545,83.9347,83.9601,14336.0
2015-12-31 14:30:00,99.34,99.36,99.15,99.2,13475.0,83.9685,83.9854,83.8079,83.8502,13475.0
2015-12-31 14:40:00,99.24,99.38,99.23,99.28,11098.0,83.884,84.0023,83.8755,83.9178,11098.0
2015-12-31 14:50:00,99.29,99.38,99.25,99.33,16789.0,83.9263,84.0023,83.8924,83.9601,16789.0
2015-12-31 15:00:00,99.33,99.33,99.14,99.14,11971.0,83.9601,83.9601,83.7995,83.7995,11971.0
2015-12-31 15:10:00,99.12,99.3,99.04,99.24,15163.0,83.7826,83.9347,83.7149,83.884,15163.0
2015-12-31 15:20:00,99.25,99.27,99.04,99.07,12796.0,83.8924,83.9094,83.7149,83.7403,12796.0
2015-12-31 15:30:00,99.06,99.35,99.06,99.3,21171.0,83.7318,83.977,83.7318,83.9347,21171.0
2015-12-31 15:40:00,99.31,99.33,99.1,99.23,33476.0,83.9432,83.9601,83.7657,83.8755,33476.0
2015-12-31 15:50:00,99.24,99.24,98.8,98.82,92222.0,83.884,83.884,83.5121,83.529,92222.0
2016-01-04 09:30:00,97.27,97.49,96.83,97.09,48419.0,82.2188,82.4048,81.8469,82.0667,48419.0
2016-01-04 09:40:00,97.03,97.03,96.45,96.81,21029.0,82.016,82.016,81.5257,81.83,21029.0
2016-01-04 09:50:00,96.82,97.15,96.75,96.86,22234.0,81.8385,82.1174,81.7793,81.8723,22234.0
2016-01-04 10:00:00,96.81,96.84,96.43,96.51,54748.0,81.83,81.8554,81.5088,81.5764,54748.0
2016-01-04 10:10:00,96.52,96.77,96.43,96.73,28863.0,81.5849,81.7962,81.5088,81.7624,28863.0
2016-01-04 10:20:00,96.78,97.01,96.72,96.83,20632.0,81.8046,81.9991,81.7539,81.8469,20632.0
2016-01-04 10:30:00,96.79,96.85,96.64,96.72,21323.0,81.8131,81.8638,81.6863,81.7539,21323.0
2016-01-04 10:40:00,96.69,96.71,96.47,96.58,31661.0,81.7286,81.7455,81.5426,81.6356,31661.0
2016-01-04 10:50:00,96.57,96.61,96.44,96.49,40372.0,81.6271,81.661,81.5173,81.5595,40372.0
2016-01-04 11:00:00,96.48,96.49,96.12,96.17,27303.0,81.5511,81.5595,81.2468,81.289,27303.0
2016-01-04 11:10:00,96.16,96.36,96.06,96.25,23354.0,81.2806,81.4496,81.1961,81.3567,23354.0
2016-01-04 11:20:00,96.23,96.6,96.21,96.59,19966.0,81.3398,81.6525,81.3228,81.644,19966.0
2016-01-04 11:30:00,96.59,96.78,96.55,96.74,15478.0,81.644,81.8046,81.6102,81.7708,15478.0
2016-01-04 11:40:00,96.79,96.99,96.71,96.97,22901.0,81.8131,81.9822,81.7455,81.9652,22901.0
2016-01-04 11:50:00,97.0,97.18,96.93,97.14,44222.0,81.9906,82.1428,81.9314,82.1089,44222.0
2016-01-04 12:00:00,97.13,97.22,97.04,97.17,26076.0,82.1005,82.1766,82.0244,82.1343,26076.0
2016-01-04 12:10:00,97.11,97.2,97.02,97.09,19699.0,82.0836,82.1597,82.0075,82.0667,19699.0
2016-01-04 12:20:00,97.05,97.33,97.0,97.31,34669.0,82.0329,82.2695,81.9906,82.2526,34669.0
2016-01-04 12:30:00,97.3,97.56,97.18,97.51,43472.0,82.2442,82.464,82.1428,82.4217,43472.0
2016-01-04 12:40:00,97.52,97.65,97.4,97.4,22974.0,82.4301,82.54,82.3287,82.3287,22974.0
2016-01-04 12:50:00,97.44,97.72,97.44,97.53,14083.0,82.3625,82.5992,82.3625,82.4386,14083.0
2016-01-04 13:00:00,97.49,97.7,97.43,97.7,16661.0,82.4048,82.5823,82.3541,82.5823,16661.0
2016-01-04 13:10:00,97.69,97.76,97.64,97.65,26457.0,82.5738,82.633,82.5316,82.54,26457.0
2016-01-04 13:20:00,97.7,97.75,97.54,97.72,22659.0,82.5823,82.6246,82.447,82.5992,22659.0
2016-01-04 13:30:00,97.72,97.8,97.64,97.78,27772.0,82.5992,82.6668,82.5316,82.6499,27772.0
2016-01-04 13:40:00,97.73,97.8,97.59,97.72,31962.0,82.6076,82.6668,82.4893,82.5992,31962.0
2016-01-04 13:50:00,97.71,97.83,97.61,97.62,22329.0,82.5907,82.6922,82.5062,82.5147,22329.0
2016-01-04 14:00:00,97.62,97.66,97.44,97.59,14794.0,82.5147,82.5485,82.3625,82.4893,14794.0
2016-01-04 14:10:00,97.57,97.57,97.38,97.54,16704.0,82.4724,82.4724,82.3118,82.447,16704.0
2016-01-04 14:20:00,97.57,97.65,97.47,97.47,16732.0,82.4724,82.54,82.3879,82.3879,16732.0
2016-01-04 14:30:00,97.49,97.51,97.19,97.29,16639.0,82.4048,82.4217,82.1512,82.2357,16639.0
2016-01-04 14:40:00,97.26,97.31,97.12,97.25,18345.0,82.2104,82.2526,82.092,82.2019,18345.0
2016-01-04 14:50:00,97.26,97.32,97.12,97.18,21492.0,82.2104,82.2611,82.092,82.1428,21492.0
2016-01-04 15:00:00,97.18,97.18,96.91,97.08,22919.0,82.1428,82.1428,81.9145,82.0582,22919.0
2016-01-04 15:10:00,97.05,97.11,96.89,96.99,19872.0,82.0329,82.0836,81.8976,81.9822,19872.0
2016-01-04 15:20:00,96.98,97.02,96.86,96.96,23803.0,81.9737,82.0075,81.8723,81.9568,23803.0
2016-01-04 15:30:00,96.95,97.18,96.95,97.18,33308.0,81.9483,82.1428,81.9483,82.1428,33308.0
2016-01-04 15:40:00,97.19,97.84,97.19,97.77,101121.0,82.1512,82.7006,82.1512,82.6415,101121.0
2016-01-04 15:50:00,97.75,97.99,97.6,97.97,136956.0,82.6246,82.8274,82.4978,82.8105,136956.0
2016-01-05 09:30:00,98.63,99.09,98.55,98.78,53467.0,83.3684,83.7572,83.3008,83.4952,53467.0
2016-01-05 09:40:00,98.8,99.32,98.77,99.15,40267.0,83.5121,83.9516,83.4867,83.8079,40267.0
2016-01-05 09:50:00,99.1,99.12,98.52,98.57,21524.0,83.7657,83.7826,83.2754,83.3177,21524.0
2016-01-05 10:00:00,98.54,98.64,98.15,98.17,29067.0,83.2923,83.3768,82.9627,82.9796,29067.0
2016-01-05 10:10:00,98.2,98.46,98.17,98.4,21504.0,83.0049,83.2247,82.9796,83.174,21504.0
2016-01-05 10:20:00,98.38,98.56,98.22,98.33,21443.0,83.1571,83.3092,83.0218,83.1148,21443.0
2016-01-05 10:30:00,98.31,98.49,98.14,98.49,22209.0,83.0979,83.25,82.9542,83.25,22209.0
2016-01-05 10:40:00,98.46,98.64,98.43,98.53,37644.0,83.2247,83.3768,83.1993,83.2839,37644.0
2016-01-05 10:50:00,98.52,98.66,98.34,98.42,45981.0,83.2754,83.3937,83.1233,83.1909,45981.0
2016-01-05 11:00:00,98.42,98.48,98.3,98.36,25418.0,83.1909,83.2416,83.0894,83.1402,25418.0
2016-01-05 11:10:00,98.3,98.34,98.07,98.08,22845.0,83.0894,83.1233,82.895,82.9035,22845.0
2016-01-05 11:20:00,98.06,98.24,97.98,98.03,24591.0,82.8866,83.0387,82.819,82.8612,24591.0
2016-01-05 11:30:00,98.08,98.27,98.05,98.09,15697.0,82.9035,83.0641,82.8781,82.9119,15697.0
2016-01-05 11:40:00,98.06,98.23,97.93,98.11,26237.0,82.8866,83.0303,82.7767,82.9288,26237.0
2016-01-05 11:50:00,98.16,98.27,98.04,98.08,16119.0,82.9711,83.0641,82.8697,82.9035,16119.0
2016-01-05 12:00:00,98.07,98.07,97.59,97.73,29057.0,82.895,82.895,82.4893,82.6076,29057.0
2016-01-05 12:10:00,97.7,97.81,97.46,97.75,18330.0,82.5823,82.6753,82.3794,82.6246,18330.0
2016-01-05 12:20:00,97.77,97.82,97.63,97.75,12200.0,82.6415,82.6837,82.5231,82.6246,12200.0
2016-01-05 12:30:00,97.76,97.91,97.67,97.9,19800.0,82.633,82.7598,82.5569,82.7513,19800.0
2016-01-05 12:40:00,97.83,97.98,97.64,97.98,18612.0,82.6922,82.819,82.5316,82.819,18612.0
2016-01-05 12:50:00,97.95,98.15,97.92,98.15,27750.0,82.7936,82.9627,82.7682,82.9627,27750.0
2016-01-05 13:00:00,98.16,98.23,98.04,98.12,19327.0,82.9711,83.0303,82.8697,82.9373,19327.0
2016-01-05 13:10:00,98.14,98.24,98.01,98.07,12384.0,82.9542,83.0387,82.8443,82.895,12384.0
2016-01-05 13:20:00,98.04,98.1,97.92,98.0,12148.0,82.8697,82.9204,82.7682,82.8359,12148.0
2016-01-05 13:30:00,97.99,98.18,97.95,98.14,6082.0,82.8274,82.988,82.7936,82.9542,6082.0
2016-01-05 13:40:00,98.16,98.31,98.15,98.25,25579.0,82.9711,83.0979,82.9627,83.0472,25579.0
2016-01-05 13:50:00,98.31,98.39,98.2,98.23,8642.0,83.0979,83.1655,83.0049,83.0303,8642.0
2016-01-05 14:00:00,98.22,98.25,98.04,98.13,15564.0,83.0218,83.0472,82.8697,82.9458,15564.0
2016-01-05 14:10:00,98.13,98.22,98.06,98.18,15698.0,82.9458,83.0218,82.8866,82.988,15698.0
2016-01-05 14:20:00,98.21,98.45,98.18,98.38,9685.0,83.0134,83.2162,82.988,83.1571,9685.0
2016-01-05 14:30:00,98.37,98.4,98.27,98.32,20491.0,83.1486,83.174,83.0641,83.1064,20491.0
2016-01-05 14:40:00,98.27,98.28,98.05,98.12,17314.0,83.0641,83.0725,82.8781,82.9373,17314.0
2016-01-05 14:50:00,98.13,98.15,98.01,98.11,24037.0,82.9458,82.9627,82.8443,82.9288,24037.0
2016-01-05 15:00:00,98.1,98.1,97.94,97.99,23886.0,82.9204,82.9204,82.7852,82.8274,23886.0
2016-01-05 15:10:00,98.0,98.13,98.0,98.07,20401.0,82.8359,82.9458,82.8359,82.895,20401.0
2016-01-05 15:20:00,98.06,98.16,97.88,98.09,26120.0,82.8866,82.9711,82.7344,82.9119,26120.0
2016-01-05 15:30:00,98.11,98.21,98.0,98.13,35301.0,82.9288,83.0134,82.8359,82.9458,35301.0
2016-01-05 15:40:00,98.13,98.33,98.03,98.1,83452.0,82.9458,83.1148,82.8612,82.9204,83452.0
2016-01-05 15:50:00,98.1,98.36,98.04,98.31,179317.0,82.9204,83.1402,82.8697,83.0979,179317.0
2016-01-06 09:30:00,96.44,96.71,96.35,96.57,49530.0,81.5173,81.7455,81.4412,81.6271,49530.0
2016-01-06 09:40:00,96.56,96.76,96.36,96.66,18868.0,81.6187,81.7877,81.4496,81.7032,18868.0
2016-01-06 09:50:00,96.68,96.82,96.49,96.51,37420.0,81.7201,81.8385,81.5595,81.5764,37420.0
2016-01-06 10:00:00,96.51,96.62,96.31,96.41,20419.0,81.5764,81.6694,81.4074,81.4919,20419.0
2016-01-06 10:10:00,96.49,96.59,96.37,96.54,31967.0,81.5595,81.644,81.4581,81.6018,31967.0
2016-01-06 10:20:00,96.51,97.13,96.51,97.1,12950.0,81.5764,82.1005,81.5764,82.0751,12950.0
2016-01-06 10:30:00,97.07,97.07,96.71,96.82,27813.0,82.0498,82.0498,81.7455,81.8385,27813.0
2016-01-06 10:40:00,96.83,96.83,96.45,96.52,28063.0,81.8469,81.8469,81.5257,81.5849,28063.0
2016-01-06 10:50:00,96.51,96.75,96.51,96.66,21814.0,81.5764,81.7793,81.5764,81.7032,21814.0
2016-01-06 11:00:00,96.65,97.06,96.64,96.89,15349.0,81.6948,82.0413,81.6863,81.8976,15349.0
2016-01-06 11:10:00,96.85,96.96,96.79,96.89,20416.0,81.8638,81.9568,81.8131,81.8976,20416.0
2016-01-06 11:20:00,96.91,97.14,96.91,97.13,16790.0,81.9145,82.1089,81.9145,82.1005,16790.0
2016-01-06 11:30:00,97.11,97.15,96.94,97.1,9787.0,82.0836,82.1174,81.9399,82.0751,9787.0
2016-01-06 11:40:00,97.17,97.2,96.88,96.98,100494.0,82.1343,82.1597,81.8892,81.9737,100494.0
2016-01-06 11:50:00,96.96,96.98,96.54,96.54,18702.0,81.9568,81.9737,81.6018,81.6018,18702.0
2016-01-06 12:00:00,96.57,96.59,96.46,96.56,16018.0,81.6271,81.644,81.5342,81.6187,16018.0
2016-01-06 12:10:00,96.58,96.65,96.47,96.48,18372.0,81.6356,81.6948,81.5426,81.5511,18372.0
2016-01-06 12:20:00,96.52,96.62,96.43,96.57,9891.0,81.5849,81.6694,81.5088,81.6271,9891.0
2016-01-06 12:30:00,96.49,96.7,96.44,96.62,10450.0,81.5595,81.737,81.5173,81.6694,10450.0
2016-01-06 12:40:00,96.58,96.67,96.5,96.57,9002.0,81.6356,81.7117,81.568,81.6271,9002.0
2016-01-06 12:50:00,96.58,96.64,96.48,96.5,4881.0,81.6356,81.6863,81.5511,81.568,4881.0
2016-01-06 13:00:00,96.51,96.63,96.46,96.49,6051.0,81.5764,81.6779,81.5342,81.5595,6051.0
2016-01-06 13:10:00,96.5,96.5,96.32,96.32,24177.0,81.568,81.568,81.4158,81.4158,24177.0
2016-01-06 13:20:00,96.34,96.36,96.21,96.3,8441.0,81.4327,81.4496,81.3228,81.3989,8441.0
2016-01-06 13:30:00,96.32,96.37,96.23,96.26,9176.0,81.4158,81.4581,81.3398,81.3651,9176.0
2016-01-06 13:40:00,96.23,96.26,96.04,96.04,8492.0,81.3398,81.3651,81.1792,81.1792,8492.0
2016-01-06 13:50:00,96.0,96.15,96.0,96.11,16506.0,81.1453,81.2721,81.1453,81.2383,16506.0
2016-01-06 14:00:00,96.12,96.46,96.02,96.46,32241.0,81.2468,81.5342,81.1622,81.5342,32241.0
2016-01-06 14:10:00,96.38,96.42,96.22,96.34,17499.0,81.4665,81.5004,81.3313,81.4327,17499.0
2016-01-06 14:20:00,96.35,96.4,96.21,96.31,16624.0,81.4412,81.4834,81.3228,81.4074,16624.0
2016-01-06 14:30:00,96.32,96.33,96.16,96.16,12430.0,81.4158,81.4243,81.2806,81.2806,12430.0
2016-01-06 14:40:00,96.12,96.12,95.93,96.02,82056.0,81.2468,81.2468,81.0862,81.1622,82056.0
2016-01-06 14:50:00,95.96,96.04,95.94,95.99,61501.0,81.1115,81.1792,81.0946,81.1369,61501.0
2016-01-06 15:00:00,95.99,96.07,95.94,96.04,47239.0,81.1369,81.2045,81.0946,81.1792,47239.0
2016-01-06 15:10:00,96.06,96.28,96.03,96.28,17142.0,81.1961,81.382,81.1707,81.382,17142.0
2016-01-06 15:20:00,96.31,96.47,96.21,96.47,28622.0,81.4074,81.5426,81.3228,81.5426,28622.0
2016-01-06 15:30:00,96.47,96.67,96.45,96.62,52602.0,81.5426,81.7117,81.5257,81.6694,52602.0
2016-01-06 15:40:00,96.62,96.62,96.41,96.59,142722.0,81.6694,81.6694,81.4919,81.644,142722.0
2016-01-06 15:50:00,96.58,96.63,96.33,96.53,218692.0,81.6356,81.6779,81.4243,81.5933,218692.0
2016-01-07 09:30:00,95.07,96.3,94.86,96.21,77445.0,80.3592,81.3989,80.1817,81.3228,77445.0
2016-01-07 09:40:00,96.22,96.64,95.83,96.05,66487.0,81.3313,81.6863,81.0016,81.1876,66487.0
2016-01-07 09:50:00,96.05,96.6,96.0,96.38,34513.0,81.1876,81.6525,81.1453,81.4665,34513.0
2016-01-07 10:00:00,96.42,96.43,95.77,95.87,64231.0,81.5004,81.5088,80.9509,81.0355,64231.0
2016-01-07 10:10:00,95.87,96.35,95.74,96.35,56735.0,81.0355,81.4412,80.9256,81.4412,56735.0
2016-01-07 10:20:00,96.36,96.43,96.0,96.28,45348.0,81.4496,81.5088,81.1453,81.382,45348.0
2016-01-07 10:30:00,96.33,96.63,96.28,96.59,37996.0,81.4243,81.6779,81.382,81.644,37996.0
2016-01-07 10:40:00,96.65,96.88,96.53,96.84,61963.0,81.6948,81.8892,81.5933,81.8554,61963.0
2016-01-07 10:50:00,96.84,96.95,96.63,96.75,29803.0,81.8554,81.9483,81.6779,81.7793,29803.0
2016-01-07 11:00:00,96.75,96.93,96.61,96.64,53455.0,81.7793,81.9314,81.661,81.6863,53455.0
2016-01-07 11:10:00,96.62,96.74,96.47,96.68,38754.0,81.6694,81.7708,81.5426,81.7201,38754.0
2016-01-07 11:20:00,96.68,96.98,96.65,96.84,79234.0,81.7201,81.9737,81.6948,81.8554,79234.0
2016-01-07 11:30:00,96.86,97.06,96.79,96.89,43231.0,81.8723,82.0413,81.8131,81.8976,43231.0
2016-01-07 11:40:00,96.91,97.14,96.75,96.8,39377.0,81.9145,82.1089,81.7793,81.8216,39377.0
2016-01-07 11:50:00,96.83,96.9,96.55,96.55,20938.0,81.8469,81.9061,81.6102,81.6102,20938.0
2016-01-07 12:00:00,96.58,96.97,96.56,96.75,47818.0,81.6356,81.9652,81.6187,81.7793,47818.0
2016-01-07 12:10:00,96.79,97.08,96.69,97.08,47117.0,81.8131,82.0582,81.7286,82.0582,47117.0
2016-01-07 12:20:00,97.05,97.11,96.81,96.87,102233.0,82.0329,82.0836,81.83,81.8807,102233.0
2016-01-07 12:30:00,96.87,97.0,96.7,96.74,17371.0,81.8807,81.9906,81.737,81.7708,17371.0
2016-01-07 12:40:00,96.69,96.95,96.64,96.95,24664.0,81.7286,81.9483,81.6863,81.9483,24664.0
2016-01-07 12:50:00,96.93,97.03,96.75,96.84,68116.0,81.9314,82.016,81.7793,81.8554,68116.0
2016-01-07 13:00:00,96.79,96.81,96.43,96.48,57430.0,81.8131,81.83,81.5088,81.5511,57430.0
2016-01-07 13:10:00,96.47,96.52,96.13,96.19,59107.0,81.5426,81.5849,81.2552,81.3059,59107.0
2016-01-07 13:20:00,96.15,96.26,95.98,96.15,83885.0,81.2721,81.3651,81.1284,81.2721,83885.0
2016-01-07 13:30:00,96.15,96.19,95.44,95.57,62213.0,81.2721,81.3059,80.672,80.7819,62213.0
2016-01-07 13:40:00,95.58,95.75,95.42,95.75,16932.0,80.7903,80.934,80.6551,80.934,16932.0
2016-01-07 13:50:00,95.79,95.84,95.64,95.67,16132.0,80.9678,81.0101,80.841,80.8664,16132.0
2016-01-07 14:00:00,95.64,95.72,95.38,95.42,20076.0,80.841,80.9087,80.6213,80.6551,20076.0
2016-01-07 14:10:00,95.42,95.6,95.32,95.58,21822.0,80.6551,80.8072,80.5706,80.7903,21822.0
2016-01-07 14:20:00,95.55,95.58,95.19,95.19,18191.0,80.765,80.7903,80.4607,80.4607,18191.0
2016-01-07 14:30:00,95.19,95.32,95.02,95.3,25419.0,80.4607,80.5706,80.317,80.5537,25419.0
2016-01-07 14:40:00,95.28,95.7,95.22,95.69,39161.0,80.5367,80.8918,80.486,80.8833,39161.0
2016-01-07 14:50:00,95.67,95.67,95.32,95.33,158308.0,80.8664,80.8664,80.5706,80.579,158308.0
2016-01-07 15:00:00,95.36,95.37,95.08,95.17,45261.0,80.6044,80.6128,80.3677,80.4438,45261.0
2016-01-07 15:10:00,95.18,95.25,94.98,95.06,69183.0,80.4522,80.5114,80.2832,80.3508,69183.0
2016-01-07 15:20:00,95.06,95.09,94.69,94.69,58517.0,80.3508,80.3761,80.038,80.038,58517.0
2016-01-07 15:30:00,94.7,95.39,94.68,95.28,61180.0,80.0465,80.6297,80.0296,80.5367,61180.0
2016-01-07 15:40:00,95.3,95.75,95.19,95.63,100360.0,80.5537,80.934,80.4607,80.8326,100360.0
2016-01-07 15:50:00,95.61,95.61,95.24,95.26,165303.0,80.8157,80.8157,80.5029,80.5198,165303.0
2016-01-08 09:30:00,95.68,96.62,95.54,96.47,55775.0,80.8749,81.6694,80.7565,81.5426,55775.0
2016-01-08 09:40:00,96.46,96.64,95.94,96.27,32286.0,81.5342,81.6863,81.0946,81.3736,32286.0
2016-01-08 09:50:00,96.26,96.6,95.91,96.56,31073.0,81.3651,81.6525,81.0693,81.6187,31073.0
2016-01-08 10:00:00,96.54,96.54,95.91,95.96,27919.0,81.6018,81.6018,81.0693,81.1115,27919.0
2016-01-08 10:10:00,95.94,95.94,95.53,95.54,31480.0,81.0946,81.0946,80.7481,80.7565,31480.0
2016-01-08 10:20:00,95.56,95.8,95.41,95.67,20192.0,80.7734,80.9763,80.6466,80.8664,20192.0
2016-01-08 10:30:00,95.64,95.79,95.47,95.47,26037.0,80.841,80.9678,80.6973,80.6973,26037.0
2016-01-08 10:40:00,95.45,95.7,95.36,95.68,24887.0,80.6804,80.8918,80.6044,80.8749,24887.0
2016-01-08 10:50:00,95.63,95.68,95.33,95.58,20404.0,80.8326,80.8749,80.579,80.7903,20404.0
2016-01-08 11:00:00,95.58,95.69,95.52,95.53,9704.0,80.7903,80.8833,80.7396,80.7481,9704.0
2016-01-08 11:10:00,95.49,95.52,95.2,95.28,14245.0,80.7143,80.7396,80.4691,80.5367,14245.0
2016-01-08 11:20:00,95.26,95.26,95.0,95.06,15447.0,80.5198,80.5198,80.3001,80.3508,15447.0
2016-01-08 11:30:00,95.09,95.12,94.78,95.11,72685.0,80.3761,80.4015,80.1141,80.3931,72685.0
2016-01-08 11:40:00,95.12,95.44,94.96,95.44,36498.0,80.4015,80.672,80.2663,80.672,36498.0
2016-01-08 11:50:00,95.41,95.77,95.36,95.73,15212.0,80.6466,80.9509,80.6044,80.9171,15212.0
2016-01-08 12:00:00,95.74,95.82,95.56,95.68,12013.0,80.9256,80.9932,80.7734,80.8749,12013.0
2016-01-08 12:10:00,95.71,96.0,95.64,96.0,13319.0,80.9002,81.1453,80.841,81.1453,13319.0
2016-01-08 12:20:00,95.96,96.14,95.91,96.14,16931.0,81.1115,81.2637,81.0693,81.2637,16931.0
2016-01-08 12:30:00,96.13,96.13,95.8,95.8,16725.0,81.2552,81.2552,80.9763,80.9763,16725.0
2016-01-08 12:40:00,95.82,95.84,95.69,95.78,12839.0,80.9932,81.0101,80.8833,80.9594,12839.0
2016-01-08 12:50:00,95.78,95.89,95.68,95.84,18561.0,80.9594,81.0524,80.8749,81.0101,18561.0
2016-01-08 13:00:00,95.84,95.95,95.66,95.67,18468.0,81.0101,81.1031,80.8579,80.8664,18468.0
2016-01-08 13:10:00,95.61,95.81,95.54,95.81,47058.0,80.8157,80.9847,80.7565,80.9847,47058.0
2016-01-08 13:20:00,95.79,95.9,95.59,95.7,19896.0,80.9678,81.0608,80.7988,80.8918,19896.0
2016-01-08 13:30:00,95.66,95.86,95.66,95.85,21321.0,80.8579,81.027,80.8579,81.0186,21321.0
2016-01-08 13:40:00,95.84,95.88,95.48,95.53,45659.0,81.0101,81.0439,80.7058,80.7481,45659.0
2016-01-08 13:50:00,95.54,95.66,95.45,95.59,386003.0,80.7565,80.8579,80.6804,80.7988,386003.0
2016-01-08 14:00:00,95.6,96.01,95.58,95.82,31987.0,80.8072,81.1538,80.7903,80.9932,31987.0
2016-01-08 14:10:00,95.82,95.82,95.45,95.58,21170.0,80.9932,80.9932,80.6804,80.7903,21170.0
2016-01-08 14:20:00,95.6,95.62,95.22,95.25,23913.0,80.8072,80.8241,80.486,80.5114,23913.0
2016-01-08 14:30:00,95.25,95.36,95.18,95.22,23065.0,80.5114,80.6044,80.4522,80.486,23065.0
2016-01-08 14:40:00,95.18,95.58,95.14,95.46,31562.0,80.4522,80.7903,80.4184,80.6889,31562.0
2016-01-08 14:50:00,95.44,95.49,95.33,95.38,30840.0,80.672,80.7143,80.579,80.6213,30840.0
2016-01-08 15:00:00,95.38,95.47,95.33,95.36,27831.0,80.6213,80.6973,80.579,80.6044,27831.0
2016-01-08 15:10:00,95.37,95.37,95.12,95.12,25050.0,80.6128,80.6128,80.4015,80.4015,25050.0
2016-01-08 15:20:00,95.11,95.15,94.86,94.9,39512.0,80.3931,80.4269,80.1817,80.2155,39512.0
2016-01-08 15:30:00,94.88,94.91,94.58,94.6,47830.0,80.1986,80.224,79.9451,79.962,47830.0
2016-01-08 15:40:00,94.6,94.64,94.39,94.43,57367.0,79.962,79.9958,79.7845,79.8183,57367.0
2016-01-08 15:50:00,94.42,94.57,94.17,94.48,155630.0,79.8098,79.9366,79.5985,79.8605,155630.0
2016-01-11 09:30:00,94.84,95.72,94.84,94.88,127419.0,80.1648,80.9087,80.1648,80.1986,127419.0
2016-01-11 09:40:00,94.85,95.01,94.6,94.9,56706.0,80.1733,80.3085,79.962,80.2155,56706.0
2016-01-11 09:50:00,94.88,94.89,94.52,94.59,44237.0,80.1986,80.2071,79.8943,79.9535,44237.0
2016-01-11 10:00:00,94.56,94.66,94.43,94.52,87343.0,79.9282,80.0127,79.8183,79.8943,87343.0
2016-01-11 10:10:00,94.51,94.78,94.48,94.55,44981.0,79.8859,80.1141,79.8605,79.9197,44981.0
2016-01-11 10:20:00,94.55,94.83,94.55,94.68,40254.0,79.9197,80.1564,79.9197,80.0296,40254.0
2016-01-11 10:30:00,94.69,95.0,94.63,94.72,26291.0,80.038,80.3001,79.9873,80.0634,26291.0
2016-01-11 10:40:00,94.73,94.81,94.52,94.68,25423.0,80.0719,80.1395,79.8943,80.0296,25423.0
2016-01-11 10:50:00,94.65,94.7,94.38,94.48,21857.0,80.0042,80.0465,79.776,79.8605,21857.0
2016-01-11 11:00:00,94.48,94.48,94.16,94.23,27049.0,79.8605,79.8605,79.5901,79.6492,27049.0
2016-01-11 11:10:00,94.23,94.58,94.23,94.5,23325.0,79.6492,79.9451,79.6492,79.8774,23325.0
2016-01-11 11:20:00,94.47,94.53,94.37,94.44,18086.0,79.8521,79.9028,79.7676,79.8267,18086.0
2016-01-11 11:30:00,94.49,94.72,94.2,94.53,42508.0,79.869,80.0634,79.6239,79.9028,42508.0
2016-01-11 11:40:00,94.55,94.78,94.47,94.62,50917.0,79.9197,80.1141,79.8521,79.9789,50917.0
2016-01-11 11:50:00,94.63,94.82,94.59,94.65,19703.0,79.9873,80.1479,79.9535,80.0042,19703.0
2016-01-11 12:00:00,94.65,94.65,94.47,94.53,16469.0,80.0042,80.0042,79.8521,79.9028,16469.0
2016-01-11 12:10:00,94.52,94.61,94.31,94.4,24140.0,79.8943,79.9704,79.7168,79.7929,24140.0
2016-01-11 12:20:00,94.41,94.43,94.23,94.26,19414.0,79.8014,79.8183,79.6492,79.6746,19414.0
2016-01-11 12:30:00,94.29,94.44,94.2,94.34,16584.0,79.6999,79.8267,79.6239,79.7422,16584.0
2016-01-11 12:40:00,94.32,94.4,94.25,94.33,19210.0,79.7253,79.7929,79.6661,79.7337,19210.0
2016-01-11 12:50:00,94.37,94.37,94.23,94.33,24155.0,79.7676,79.7676,79.6492,79.7337,24155.0
2016-01-11 13:00:00,94.33,94.59,94.33,94.38,33913.0,79.7337,79.9535,79.7337,79.776,33913.0
2016-01-11 13:10:00,94.4,94.44,94.17,94.43,32076.0,79.7929,79.8267,79.5985,79.8183,32076.0
2016-01-11 13:20:00,94.43,94.44,94.07,94.12,30053.0,79.8183,79.8267,79.514,79.5562,30053.0
2016-01-11 13:30:00,94.11,94.23,94.01,94.23,32618.0,79.5478,79.6492,79.4633,79.6492,32618.0
2016-01-11 13:40:00,94.19,94.22,93.91,93.99,26652.0,79.6154,79.6408,79.3787,79.4464,26652.0
2016-01-11 13:50:00,93.97,94.11,93.86,94.07,18261.0,79.4295,79.5478,79.3365,79.514,18261.0
2016-01-11 14:00:00,94.08,94.31,94.06,94.25,44561.0,79.5224,79.7168,79.5055,79.6661,44561.0
2016-01-11 14:10:00,94.23,94.35,94.08,94.23,37366.0,79.6492,79.7507,79.5224,79.6492,37366.0
2016-01-11 14:20:00,94.23,94.31,94.09,94.21,30836.0,79.6492,79.7168,79.5309,79.6323,30836.0
2016-01-11 14:30:00,94.22,94.29,94.09,94.25,30947.0,79.6408,79.6999,79.5309,79.6661,30947.0
2016-01-11 14:40:00,94.22,94.36,94.18,94.22,56274.0,79.6408,79.7591,79.607,79.6408,56274.0
2016-01-11 14:50:00,94.22,94.22,93.96,94.05,27243.0,79.6408,79.6408,79.421,79.4971,27243.0
2016-01-11 15:00:00,94.02,94.13,93.79,93.89,29587.0,79.4717,79.5647,79.2773,79.3618,29587.0
2016-01-11 15:10:00,93.87,93.96,93.73,93.82,42266.0,79.3449,79.421,79.2266,79.3027,42266.0
2016-01-11 15:20:00,93.83,94.42,93.81,94.31,93937.0,79.3111,79.8098,79.2942,79.7168,93937.0
2016-01-11 15:30:00,94.3,94.75,94.3,94.65,66156.0,79.7084,80.0888,79.7084,80.0042,66156.0
2016-01-11 15:40:00,94.67,94.82,94.53,94.58,104622.0,80.0211,80.1479,79.9028,79.9451,104622.0
2016-01-11 15:50:00,94.58,94.78,94.47,94.47,154134.0,79.9451,80.1141,79.8521,79.8521,154134.0
2016-01-12 09:30:00,95.33,95.37,95.05,95.19,56277.0,80.579,80.6128,80.3423,80.4607,56277.0
2016-01-12 09:40:00,95.26,95.56,95.21,95.41,33747.0,80.5198,80.7734,80.4776,80.6466,33747.0
2016-01-12 09:50:00,95.38,95.51,95.13,95.18,20861.0,80.6213,80.7312,80.41,80.4522,20861.0
2016-01-12 10:00:00,95.11,95.27,94.69,94.72,16966.0,80.3931,80.5283,80.038,80.0634,16966.0
2016-01-12 10:10:00,94.75,94.84,94.4,94.54,18121.0,80.0888,80.1648,79.7929,79.9113,18121.0
2016-01-12 10:20:00,94.57,94.63,94.43,94.61,18055.0,79.9366,79.9873,79.8183,79.9704,18055.0
2016-01-12 10:30:00,94.56,94.76,94.53,94.56,9180.0,79.9282,80.0972,79.9028,79.9282,9180.0
2016-01-12 10:40:00,94.52,94.54,94.07,94.09,17812.0,79.8943,79.9113,79.514,79.5309,17812.0
2016-01-12 10:50:00,94.09,94.45,94.01,94.45,31576.0,79.5309,79.8352,79.4633,79.8352,31576.0
2016-01-12 11:00:00,94.44,94.54,94.23,94.26,23777.0,79.8267,79.9113,79.6492,79.6746,23777.0
2016-01-12 11:10:00,94.26,94.35,94.07,94.31,33217.0,79.6746,79.7507,79.514,79.7168,33217.0
2016-01-12 11:20:00,94.29,94.29,93.99,94.06,10500.0,79.6999,79.6999,79.4464,79.5055,10500.0
2016-01-12 11:30:00,94.04,94.05,93.79,93.86,13447.0,79.4886,79.4971,79.2773,79.3365,13447.0
2016-01-12 11:40:00,93.86,94.26,93.84,94.22,13168.0,79.3365,79.6746,79.3196,79.6408,13168.0
2016-01-12 11:50:00,94.25,94.56,94.2,94.49,29716.0,79.6661,79.9282,79.6239,79.869,29716.0
2016-01-12 12:00:00,94.51,94.68,94.38,94.65,20539.0,79.8859,80.0296,79.776,80.0042,20539.0
2016-01-12 12:10:00,94.66,94.69,94.2,94.2,10698.0,80.0127,80.038,79.6239,79.6239,10698.0
2016-01-12 12:20:00,94.23,94.33,94.08,94.31,14835.0,79.6492,79.7337,79.5224,79.7168,14835.0
2016-01-12 12:30:00,94.27,94.46,94.15,94.31,20880.0,79.683,79.8436,79.5816,79.7168,20880.0
2016-01-12 12:40:00,94.28,94.4,94.11,94.37,11650.0,79.6915,79.7929,79.5478,79.7676,11650.0
2016-01-12 12:50:00,94.37,94.43,94.22,94.28,11120.0,79.7676,79.8183,79.6408,79.6915,11120.0
2016-01-12 13:00:00,94.28,94.49,94.28,94.43,14465.0,79.6915,79.869,79.6915,79.8183,14465.0
2016-01-12 13:10:00,94.44,94.56,94.28,94.33,8721.0,79.8267,79.9282,79.6915,79.7337,8721.0
2016-01-12 13:20:00,94.32,94.32,94.11,94.13,6091.0,79.7253,79.7253,79.5478,79.5647,6091.0
2016-01-12 13:30:00,94.14,94.34,94.07,94.28,15295.0,79.5731,79.7422,79.514,79.6915,15295.0
2016-01-12 13:40:00,94.3,94.53,94.27,94.51,20990.0,79.7084,79.9028,79.683,79.8859,20990.0
2016-01-12 13:50:00,94.56,94.67,94.43,94.43,12603.0,79.9282,80.0211,79.8183,79.8183,12603.0
2016-01-12 14:00:00,94.44,94.47,94.13,94.22,43795.0,79.8267,79.8521,79.5647,79.6408,43795.0
2016-01-12 14:10:00,94.21,94.45,94.17,94.21,17404.0,79.6323,79.8352,79.5985,79.6323,17404.0
2016-01-12 14:20:00,94.19,94.51,94.18,94.37,34269.0,79.6154,79.8859,79.607,79.7676,34269.0
2016-01-12 14:30:00,94.37,94.72,94.29,94.64,35248.0,79.7676,80.0634,79.6999,79.9958,35248.0
2016-01-12 14:40:00,94.66,94.69,94.41,94.41,16171.0,80.0127,80.038,79.8014,79.8014,16171.0
2016-01-12 14:50:00,94.41,94.83,94.41,94.79,65985.0,79.8014,80.1564,79.8014,80.1226,65985.0
2016-01-12 15:00:00,94.81,94.83,94.54,94.54,33681.0,80.1395,80.1564,79.9113,79.9113,33681.0
2016-01-12 15:10:00,94.55,94.9,94.49,94.9,20341.0,79.9197,80.2155,79.869,80.2155,20341.0
2016-01-12 15:20:00,94.91,95.2,94.88,95.04,48357.0,80.224,80.4691,80.1986,80.3339,48357.0
2016-01-12 15:30:00,95.05,95.16,94.88,94.96,45326.0,80.3423,80.4353,80.1986,80.2663,45326.0
2016-01-12 15:40:00,94.96,95.27,94.9,95.14,63313.0,80.2663,80.5283,80.2155,80.4184,63313.0
2016-01-12 15:50:00,95.13,95.19,95.05,95.09,93394.0,80.41,80.4607,80.3423,80.3761,93394.0
2016-01-13 09:30:00,95.98,96.1,95.77,96.06,36590.0,81.1284,81.2299,80.9509,81.1961,36590.0
2016-01-13 09:40:00,96.04,96.24,95.87,96.24,85293.0,81.1792,81.3482,81.0355,81.3482,85293.0
2016-01-13 09:50:00,96.18,96.18,95.84,95.94,16354.0,81.2975,81.2975,81.0101,81.0946,16354.0
2016-01-13 10:00:00,95.89,96.16,95.85,96.11,27975.0,81.0524,81.2806,81.0186,81.2383,27975.0
2016-01-13 10:10:00,96.08,96.1,95.75,95.79,39390.0,81.213,81.2299,80.934,80.9678,39390.0
2016-01-13 10:20:00,95.75,95.85,95.6,95.83,15429.0,80.934,81.0186,80.8072,81.0016,15429.0
2016-01-13 10:30:00,95.82,95.82,95.28,95.31,18453.0,80.9932,80.9932,80.5367,80.5621,18453.0
2016-01-13 10:40:00,95.26,95.81,95.22,95.81,31512.0,80.5198,80.9847,80.486,80.9847,31512.0
2016-01-13 10:50:00,95.86,95.95,95.76,95.94,14295.0,81.027,81.1031,80.9425,81.0946,14295.0
2016-01-13 11:00:00,95.9,95.9,95.45,95.47,20992.0,81.0608,81.0608,80.6804,80.6973,20992.0
2016-01-13 11:10:00,95.47,95.79,95.46,95.78,30141.0,80.6973,80.9678,80.6889,80.9594,30141.0
2016-01-13 11:20:00,95.78,95.79,95.44,95.55,26784.0,80.9594,80.9678,80.672,80.765,26784.0
2016-01-13 11:30:00,95.55,95.77,95.36,95.64,33340.0,80.765,80.9509,80.6044,80.841,33340.0
2016-01-13 11:40:00,95.62,95.73,95.34,95.42,24982.0,80.8241,80.9171,80.5875,80.6551,24982.0
2016-01-13 11:50:00,95.43,95.55,95.2,95.34,30487.0,80.6635,80.765,80.4691,80.5875,30487.0
2016-01-13 12:00:00,95.36,95.5,95.28,95.46,41860.0,80.6044,80.7227,80.5367,80.6889,41860.0
2016-01-13 12:10:00,95.48,95.57,95.41,95.56,70616.0,80.7058,80.7819,80.6466,80.7734,70616.0
2016-01-13 12:20:00,95.54,95.69,95.47,95.67,54807.0,80.7565,80.8833,80.6973,80.8664,54807.0
2016-01-13 12:30:00,95.65,95.66,95.39,95.49,24927.0,80.8495,80.8579,80.6297,80.7143,24927.0
2016-01-13 12:40:00,95.45,95.49,95.28,95.28,46984.0,80.6804,80.7143,80.5367,80.5367,46984.0
2016-01-13 12:50:00,95.28,95.3,94.97,95.1,29142.0,80.5367,80.5537,80.2747,80.3846,29142.0
2016-01-13 13:00:00,95.07,95.14,94.99,95.11,18293.0,80.3592,80.4184,80.2916,80.3931,18293.0
2016-01-13 13:10:00,95.13,95.16,94.75,94.76,58514.0,80.41,80.4353,80.0888,80.0972,58514.0
2016-01-13 13:20:00,94.72,94.85,94.61,94.7,23614.0,80.0634,80.1733,79.9704,80.0465,23614.0
2016-01-13 13:30:00,94.69,94.8,94.43,94.48,25949.0,80.038,80.131,79.8183,79.8605,25949.0
2016-01-13 13:40:00,94.47,94.5,94.17,94.2,30638.0,79.8521,79.8774,79.5985,79.6239,30638.0
2016-01-13 13:50:00,94.18,94.41,94.05,94.05,28542.0,79.607,79.8014,79.4971,79.4971,28542.0
2016-01-13 14:00:00,94.05,94.23,94.01,94.11,39384.0,79.4971,79.6492,79.4633,79.5478,39384.0
2016-01-13 14:10:00,94.12,94.19,93.91,94.01,33280.0,79.5562,79.6154,79.3787,79.4633,33280.0
2016-01-13 14:20:00,94.0,94.02,93.66,93.97,26215.0,79.4548,79.4717,79.1674,79.4295,26215.0
2016-01-13 14:30:00,93.95,93.95,93.22,93.51,26101.0,79.4125,79.4125,78.7955,79.0406,26101.0
2016-01-13 14:40:00,93.48,93.5,93.01,93.14,49388.0,79.0153,79.0322,78.618,78.7279,49388.0
2016-01-13 14:50:00,93.17,93.56,93.15,93.39,77038.0,78.7532,79.0829,78.7363,78.9392,77038.0
2016-01-13 15:00:00,93.42,93.53,93.32,93.38,53268.0,78.9646,79.0575,78.88,78.9307,53268.0
2016-01-13 15:10:00,93.39,93.74,93.31,93.68,41202.0,78.9392,79.235,78.8716,79.1843,41202.0
2016-01-13 15:20:00,93.65,93.67,93.45,93.48,80056.0,79.159,79.1759,78.9899,79.0153,80056.0
2016-01-13 15:30:00,93.48,93.57,93.33,93.47,59672.0,79.0153,79.0913,78.8885,79.0068,59672.0
2016-01-13 15:40:00,93.47,93.58,93.01,93.07,94863.0,79.0068,79.0998,78.618,78.6687,94863.0
2016-01-13 15:50:00,93.08,93.27,93.01,93.05,160142.0,78.6772,78.8378,78.618,78.6518,160142.0
2016-01-14 09:30:00,93.29,93.78,92.2,92.41,41881.0,78.8547,79.2689,77.9333,78.1108,41881.0
2016-01-14 09:40:00,92.36,92.59,92.14,92.3,41114.0,78.0686,78.263,77.8826,78.0179,41114.0
2016-01-14 09:50:00,92.36,92.41,91.65,91.7,27628.0,78.0686,78.1108,77.4684,77.5107,27628.0
2016-01-14 10:00:00,91.74,92.0,91.6,91.73,26417.0,77.5445,77.7643,77.4262,77.5361,26417.0
2016-01-14 10:10:00,91.77,92.29,91.64,92.27,28476.0,77.5699,78.0094,77.46,77.9925,28476.0
2016-01-14 10:20:00,92.29,92.78,92.19,92.78,36653.0,78.0094,78.4236,77.9249,78.4236,36653.0
2016-01-14 10:30:00,92.82,93.29,92.67,93.12,134299.0,78.4574,78.8547,78.3306,78.711,134299.0
2016-01-14 10:40:00,93.23,93.7,93.2,93.7,80170.0,78.804,79.2012,78.7786,79.2012,80170.0
2016-01-14 10:50:00,93.72,93.85,93.32,93.47,34601.0,79.2181,79.328,78.88,79.0068,34601.0
2016-01-14 11:00:00,93.47,93.55,92.88,92.89,18794.0,79.0068,79.0744,78.5081,78.5166,18794.0
2016-01-14 11:10:00,92.83,93.1,92.77,92.82,18443.0,78.4659,78.6941,78.4151,78.4574,18443.0
2016-01-14 11:20:00,92.82,92.86,92.47,92.64,18196.0,78.4574,78.4912,78.1616,78.3053,18196.0
2016-01-14 11:30:00,92.54,92.64,92.25,92.45,14377.0,78.2207,78.3053,77.9756,78.1447,14377.0
2016-01-14 11:40:00,92.41,92.7,92.39,92.68,13654.0,78.1108,78.356,78.0939,78.3391,13654.0
2016-01-14 11:50:00,92.67,92.83,92.58,92.8,14117.0,78.3306,78.4659,78.2545,78.4405,14117.0
2016-01-14 12:00:00,92.87,92.97,92.69,92.69,13040.0,78.4997,78.5842,78.3475,78.3475,13040.0
2016-01-14 12:10:00,92.66,92.78,92.52,92.72,12661.0,78.3222,78.4236,78.2038,78.3729,12661.0
2016-01-14 12:20:00,92.74,92.93,92.66,92.86,12255.0,78.3898,78.5504,78.3222,78.4912,12255.0
2016-01-14 12:30:00,92.88,93.06,92.8,93.05,18634.0,78.5081,78.6603,78.4405,78.6518,18634.0
2016-01-14 12:40:00,93.05,93.14,92.94,93.02,23561.0,78.6518,78.7279,78.5588,78.6265,23561.0
2016-01-14 12:50:00,93.0,93.07,92.83,92.83,16530.0,78.6095,78.6687,78.4659,78.4659,16530.0
2016-01-14 13:00:00,92.82,93.13,92.78,93.02,21111.0,78.4574,78.7194,78.4236,78.6265,21111.0
2016-01-14 13:10:00,93.06,93.15,93.0,93.06,21141.0,78.6603,78.7363,78.6095,78.6603,21141.0
2016-01-14 13:20:00,93.06,93.46,93.05,93.42,53496.0,78.6603,78.9984,78.6518,78.9646,53496.0
2016-01-14 13:30:00,93.43,93.49,93.29,93.35,15922.0,78.973,79.0237,78.8547,78.9054,15922.0
2016-01-14 13:40:00,93.32,93.37,93.22,93.33,14702.0,78.88,78.9223,78.7955,78.8885,14702.0
2016-01-14 13:50:00,93.32,93.49,93.3,93.45,19852.0,78.88,79.0237,78.8631,78.9899,19852.0
2016-01-14 14:00:00,93.44,93.48,93.32,93.38,32264.0,78.9815,79.0153,78.88,78.9307,32264.0
2016-01-14 14:10:00,93.4,93.5,93.35,93.44,39002.0,78.9477,79.0322,78.9054,78.9815,39002.0
2016-01-14 14:20:00,93.42,93.55,93.42,93.52,28445.0,78.9646,79.0744,78.9646,79.0491,28445.0
2016-01-14 14:30:00,93.53,93.64,93.45,93.49,24316.0,79.0575,79.1505,78.9899,79.0237,24316.0
2016-01-14 14:40:00,93.5,93.65,93.5,93.59,15437.0,79.0322,79.159,79.0322,79.1083,15437.0
2016-01-14 14:50:00,93.63,93.85,93.6,93.85,37994.0,79.1421,79.328,79.1167,79.328,37994.0
2016-01-14 15:00:00,93.87,94.0,93.82,93.96,30139.0,79.3449,79.4548,79.3027,79.421,30139.0
2016-01-14 15:10:00,93.97,94.12,93.97,94.05,24012.0,79.4295,79.5562,79.4295,79.4971,24012.0
2016-01-14 15:20:00,94.03,94.04,93.87,93.94,28076.0,79.4802,79.4886,79.3449,79.4041,28076.0
2016-01-14 15:30:00,93.96,93.98,93.51,93.62,68388.0,79.421,79.4379,79.0406,79.1336,68388.0
2016-01-14 15:40:00,93.62,93.91,93.5,93.76,86500.0,79.1336,79.3787,79.0322,79.2519,86500.0
2016-01-14 15:50:00,93.76,93.87,93.49,93.59,140517.0,79.2519,79.3449,79.0237,79.1083,140517.0
2016-01-15 09:30:00,91.64,91.86,91.14,91.53,115912.0,77.46,77.6459,77.0374,77.367,115912.0
2016-01-15 09:40:00,91.55,92.15,91.39,91.98,34946.0,77.3839,77.8911,77.2487,77.7474,34946.0
2016-01-15 09:50:00,91.92,91.93,91.42,91.6,24917.0,77.6967,77.7051,77.274,77.4262,24917.0
2016-01-15 10:00:00,91.76,91.84,91.3,91.67,24088.0,77.5614,77.629,77.1726,77.4853,24088.0
2016-01-15 10:10:00,91.67,91.77,91.32,91.68,24761.0,77.4853,77.5699,77.1895,77.4938,24761.0
2016-01-15 10:20:00,91.65,92.15,91.65,91.86,25886.0,77.4684,77.8911,77.4684,77.6459,25886.0
2016-01-15 10:30:00,91.8,92.3,91.8,92.24,34689.0,77.5952,78.0179,77.5952,77.9671,34689.0
2016-01-15 10:40:00,92.25,92.33,91.99,92.32,24515.0,77.9756,78.0432,77.7558,78.0348,24515.0
2016-01-15 10:50:00,92.35,92.35,91.62,91.67,18292.0,78.0601,78.0601,77.4431,77.4853,18292.0
2016-01-15 11:00:00,91.7,91.83,91.44,91.48,49487.0,77.5107,77.6206,77.2909,77.3247,49487.0
2016-01-15 11:10:00,91.42,91.59,91.3,91.43,21009.0,77.274,77.4177,77.1726,77.2825,21009.0
2016-01-15 11:20:00,91.39,91.75,91.29,91.62,74824.0,77.2487,77.553,77.1641,77.4431,74824.0
2016-01-15 11:30:00,91.63,91.71,91.55,91.69,15069.0,77.4515,77.5192,77.3839,77.5023,15069.0
2016-01-15 11:40:00,91.63,91.76,91.49,91.56,21310.0,77.4515,77.5614,77.3332,77.3924,21310.0
2016-01-15 11:50:00,91.54,91.66,91.48,91.52,33913.0,77.3755,77.4769,77.3247,77.3586,33913.0
2016-01-15 12:00:00,91.54,91.63,91.14,91.24,43859.0,77.3755,77.4515,77.0374,77.1219,43859.0
2016-01-15 12:10:00,91.26,91.37,90.87,90.87,16015.0,77.1388,77.2318,76.8091,76.8091,16015.0
2016-01-15 12:20:00,90.88,90.93,90.59,90.74,15264.0,76.8176,76.8599,76.5725,76.6993,15264.0
2016-01-15 12:30:00,90.76,90.76,90.34,90.45,16103.0,76.7162,76.7162,76.3611,76.4541,16103.0
2016-01-15 12:40:00,90.4,90.89,90.35,90.88,7002.0,76.4119,76.826,76.3696,76.8176,7002.0
2016-01-15 12:50:00,90.84,91.02,90.81,91.0,11280.0,76.7838,76.9359,76.7584,76.919,11280.0
2016-01-15 13:00:00,90.98,91.09,90.76,90.8,18148.0,76.9021,76.9951,76.7162,76.75,18148.0
2016-01-15 13:10:00,90.83,91.27,90.83,91.27,17299.0,76.7753,77.1472,76.7753,77.1472,17299.0
2016-01-15 13:20:00,91.24,91.37,91.17,91.28,19233.0,77.1219,77.2318,77.0627,77.1557,19233.0
2016-01-15 13:30:00,91.28,91.45,91.19,91.27,22609.0,77.1557,77.2994,77.0796,77.1472,22609.0
2016-01-15 13:40:00,91.3,91.61,91.25,91.42,38551.0,77.1726,77.4346,77.1303,77.274,38551.0
2016-01-15 13:50:00,91.41,91.69,91.33,91.56,22277.0,77.2656,77.5023,77.198,77.3924,22277.0
2016-01-15 14:00:00,91.5,91.73,91.46,91.72,26843.0,77.3417,77.5361,77.3078,77.5276,26843.0
2016-01-15 14:10:00,91.74,91.81,91.56,91.69,16563.0,77.5445,77.6037,77.3924,77.5023,16563.0
2016-01-15 14:20:00,91.67,91.68,91.23,91.23,17269.0,77.4853,77.4938,77.1134,77.1134,17269.0
2016-01-15 14:30:00,91.22,91.44,91.15,91.35,25076.0,77.105,77.2909,77.0458,77.2149,25076.0
2016-01-15 14:40:00,91.35,91.66,91.35,91.62,51812.0,77.2149,77.4769,77.2149,77.4431,51812.0
2016-01-15 14:50:00,91.62,92.07,91.52,92.03,38798.0,77.4431,77.8235,77.3586,77.7896,38798.0
2016-01-15 15:00:00,92.01,92.2,91.83,91.94,22643.0,77.7727,77.9333,77.6206,77.7136,22643.0
2016-01-15 15:10:00,91.94,91.98,91.59,91.68,34146.0,77.7136,77.7474,77.4177,77.4938,34146.0
2016-01-15 15:20:00,91.71,92.06,91.67,91.93,26340.0,77.5192,77.815,77.4853,77.7051,26340.0
2016-01-15 15:30:00,91.92,92.05,91.71,91.77,45943.0,77.6967,77.8065,77.5192,77.5699,45943.0
2016-01-15 15:40:00,91.74,92.04,91.56,91.9,113736.0,77.5445,77.7981,77.3924,77.6798,113736.0
2016-01-15 15:50:00,91.9,91.97,91.77,91.89,231374.0,77.6798,77.7389,77.5699,77.6713,231374.0
2016-01-19 09:30:00,92.8,93.25,92.32,92.39,38574.0,78.4405,78.8209,78.0348,78.0939,38574.0
2016-01-19 09:40:00,92.34,92.35,91.81,91.93,33168.0,78.0517,78.0601,77.6037,77.7051,33168.0
2016-01-19 09:50:00,91.9,91.91,91.71,91.81,84054.0,77.6798,77.6882,77.5192,77.6037,84054.0
2016-01-19 10:00:00,91.82,92.47,91.77,92.11,87175.0,77.6121,78.1616,77.5699,77.8573,87175.0
2016-01-19 10:10:00,92.16,92.55,92.05,92.49,28856.0,77.8995,78.2292,77.8065,78.1785,28856.0
2016-01-19 10:20:00,92.48,92.58,92.25,92.38,72684.0,78.17,78.2545,77.9756,78.0855,72684.0
2016-01-19 10:30:00,92.37,92.4,92.2,92.25,47134.0,78.077,78.1024,77.9333,77.9756,47134.0
2016-01-19 10:40:00,92.21,92.37,92.18,92.33,42070.0,77.9418,78.077,77.9164,78.0432,42070.0
2016-01-19 10:50:00,92.38,92.38,91.93,92.02,32263.0,78.0855,78.0855,77.7051,77.7812,32263.0
2016-01-19 11:00:00,91.96,92.26,91.96,92.21,22284.0,77.7305,77.9841,77.7305,77.9418,22284.0
2016-01-19 11:10:00,92.19,92.19,91.88,91.93,120075.0,77.9249,77.9249,77.6629,77.7051,120075.0
2016-01-19 11:20:00,91.88,92.33,91.88,92.32,20372.0,77.6629,78.0432,77.6629,78.0348,20372.0
2016-01-19 11:30:00,92.32,92.33,92.07,92.23,36923.0,78.0348,78.0432,77.8235,77.9587,36923.0
2016-01-19 11:40:00,92.27,92.31,92.04,92.05,35027.0,77.9925,78.0263,77.7981,77.8065,35027.0
2016-01-19 11:50:00,92.05,92.12,91.91,91.95,27454.0,77.8065,77.8657,77.6882,77.722,27454.0
2016-01-19 12:00:00,91.96,92.1,91.85,91.88,105733.0,77.7305,77.8488,77.6375,77.6629,105733.0
2016-01-19 12:10:00,91.85,91.98,91.83,91.85,218258.0,77.6375,77.7474,77.6206,77.6375,218258.0
2016-01-19 12:20:00,91.87,91.88,91.63,91.81,84370.0,77.6544,77.6629,77.4515,77.6037,84370.0
2016-01-19 12:30:00,91.83,91.86,91.67,91.67,48329.0,77.6206,77.6459,77.4853,77.4853,48329.0
2016-01-19 12:40:00,91.69,91.7,91.23,91.26,26755.0,77.5023,77.5107,77.1134,77.1388,26755.0
2016-01-19 12:50:00,91.22,91.35,91.18,91.32,53517.0,77.105,77.2149,77.0712,77.1895,53517.0
2016-01-19 13:00:00,91.38,91.52,91.25,91.28,22719.0,77.2402,77.3586,77.1303,77.1557,22719.0
2016-01-19 13:10:00,91.27,91.28,90.95,91.23,74808.0,77.1472,77.1557,76.8768,77.1134,74808.0
2016-01-19 13:20:00,91.23,91.34,91.03,91.05,21107.0,77.1134,77.2064,76.9444,76.9613,21107.0
2016-01-19 13:30:00,91.05,91.34,91.04,91.34,54358.0,76.9613,77.2064,76.9528,77.2064,54358.0
2016-01-19 13:40:00,91.35,91.36,91.11,91.25,30004.0,77.2149,77.2233,77.012,77.1303,30004.0
2016-01-19 13:50:00,91.24,91.24,90.85,90.85,18725.0,77.1219,77.1219,76.7922,76.7922,18725.0
2016-01-19 14:00:00,90.88,90.95,90.6,90.6,23813.0,76.8176,76.8768,76.5809,76.5809,23813.0
2016-01-19 14:10:00,90.57,90.61,90.18,90.28,20853.0,76.5556,76.5894,76.2259,76.3104,20853.0
2016-01-19 14:20:00,90.26,90.36,90.1,90.28,32589.0,76.2935,76.3781,76.1583,76.3104,32589.0
2016-01-19 14:30:00,90.28,90.29,90.15,90.28,41411.0,76.3104,76.3189,76.2005,76.3104,41411.0
2016-01-19 14:40:00,90.29,90.32,89.9,90.0,26936.0,76.3189,76.3442,75.9892,76.0738,26936.0
2016-01-19 14:50:00,90.0,90.51,89.96,90.48,52834.0,76.0738,76.5048,76.0399,76.4795,52834.0
2016-01-19 15:00:00,90.48,90.89,90.45,90.86,43101.0,76.4795,76.826,76.4541,76.8007,43101.0
2016-01-19 15:10:00,90.88,90.92,90.74,90.77,57855.0,76.8176,76.8514,76.6993,76.7246,57855.0
2016-01-19 15:20:00,90.78,91.86,90.76,91.75,192595.0,76.7331,77.6459,76.7162,77.553,192595.0
2016-01-19 15:30:00,91.75,91.99,91.66,91.81,221819.0,77.553,77.7558,77.4769,77.6037,221819.0
2016-01-19 15:40:00,91.81,92.15,91.74,92.09,145214.0,77.6037,77.8911,77.5445,77.8404,145214.0
2016-01-19 15:50:00,92.1,92.13,91.54,91.56,140066.0,77.8488,77.8742,77.3755,77.3924,140066.0
2016-01-20 09:30:00,90.45,91.7,90.37,90.87,121829.0,76.4541,77.5107,76.3865,76.8091,121829.0
2016-01-20 09:40:00,90.87,91.13,90.74,91.05,172472.0,76.8091,77.0289,76.6993,76.9613,172472.0
2016-01-20 09:50:00,91.05,91.2,90.49,90.56,124060.0,76.9613,77.0881,76.4879,76.5471,124060.0
2016-01-20 10:00:00,90.56,90.91,90.43,90.85,89007.0,76.5471,76.8429,76.4372,76.7922,89007.0
2016-01-20 10:10:00,90.88,91.16,90.43,90.69,108561.0,76.8176,77.0543,76.4372,76.657,108561.0
2016-01-20 10:20:00,90.74,90.92,90.5,90.78,79249.0,76.6993,76.8514,76.4964,76.7331,79249.0
2016-01-20 10:30:00,90.81,90.88,90.02,90.07,81866.0,76.7584,76.8176,76.0907,76.1329,81866.0
2016-01-20 10:40:00,90.11,90.65,90.1,90.59,63593.0,76.1667,76.6232,76.1583,76.5725,63593.0
2016-01-20 10:50:00,90.58,90.68,90.39,90.44,98228.0,76.564,76.6485,76.4034,76.4457,98228.0
2016-01-20 11:00:00,90.42,91.25,90.42,91.01,90860.0,76.4288,77.1303,76.4288,76.9275,90860.0
2016-01-20 11:10:00,91.01,91.27,90.9,91.26,123110.0,76.9275,77.1472,76.8345,77.1388,123110.0
2016-01-20 11:20:00,91.26,91.37,91.1,91.24,85196.0,77.1388,77.2318,77.0035,77.1219,85196.0
2016-01-20 11:30:00,91.26,91.35,90.9,90.9,84287.0,77.1388,77.2149,76.8345,76.8345,84287.0
2016-01-20 11:40:00,90.9,91.02,90.56,90.87,59922.0,76.8345,76.9359,76.5471,76.8091,59922.0
2016-01-20 11:50:00,90.83,90.85,90.39,90.58,93788.0,76.7753,76.7922,76.4034,76.564,93788.0
2016-01-20 12:00:00,90.56,90.84,90.32,90.41,107414.0,76.5471,76.7838,76.3442,76.4203,107414.0
2016-01-20 12:10:00,90.44,90.78,90.35,90.71,53519.0,76.4457,76.7331,76.3696,76.6739,53519.0
2016-01-20 12:20:00,90.71,90.75,90.09,90.16,67422.0,76.6739,76.7077,76.1498,76.209,67422.0
2016-01-20 12:30:00,90.17,90.51,90.17,90.47,83625.0,76.2175,76.5048,76.2175,76.471,83625.0
2016-01-20 12:40:00,90.45,90.71,90.42,90.46,120294.0,76.4541,76.6739,76.4288,76.4626,120294.0
2016-01-20 12:50:00,90.45,91.4,90.4,91.39,73592.0,76.4541,77.2571,76.4119,77.2487,73592.0
2016-01-20 13:00:00,91.42,91.97,91.32,91.93,118612.0,77.274,77.7389,77.1895,77.7051,118612.0
2016-01-20 13:10:00,91.92,92.11,91.58,91.7,80041.0,77.6967,77.8573,77.4093,77.5107,80041.0
2016-01-20 13:20:00,91.72,92.08,91.69,91.79,79604.0,77.5276,77.8319,77.5023,77.5868,79604.0
2016-01-20 13:30:00,91.75,92.42,91.72,92.11,103999.0,77.553,78.1193,77.5276,77.8573,103999.0
2016-01-20 13:40:00,92.13,93.12,92.01,93.08,79078.0,77.8742,78.711,77.7727,78.6772,79078.0
2016-01-20 13:50:00,93.05,93.15,92.66,93.06,98897.0,78.6518,78.7363,78.3222,78.6603,98897.0
2016-01-20 14:00:00,93.06,93.09,92.24,92.49,86724.0,78.6603,78.6856,77.9671,78.1785,86724.0
2016-01-20 14:10:00,92.46,92.74,92.27,92.51,111821.0,78.1531,78.3898,77.9925,78.1954,111821.0
2016-01-20 14:20:00,92.5,93.5,92.48,93.42,169085.0,78.1869,79.0322,78.17,78.9646,169085.0
2016-01-20 14:30:00,93.41,93.68,93.03,93.68,108482.0,78.9561,79.1843,78.6349,79.1843,108482.0
2016-01-20 14:40:00,93.67,94.24,93.41,93.53,148139.0,79.1759,79.6577,78.9561,79.0575,148139.0
2016-01-20 14:50:00,93.56,94.67,93.52,94.22,104139.0,79.0829,80.0211,79.0491,79.6408,104139.0
2016-01-20 15:00:00,94.11,94.12,93.56,93.79,110547.0,79.5478,79.5562,79.0829,79.2773,110547.0
2016-01-20 15:10:00,93.78,94.01,93.27,93.96,103711.0,79.2689,79.4633,78.8378,79.421,103711.0
2016-01-20 15:20:00,93.94,94.69,93.94,94.46,85921.0,79.4041,80.038,79.4041,79.8436,85921.0
2016-01-20 15:30:00,94.45,94.47,93.63,93.89,92315.0,79.8352,79.8521,79.1421,79.3618,92315.0
2016-01-20 15:40:00,93.9,93.9,93.43,93.6,141067.0,79.3703,79.3703,78.973,79.1167,141067.0
2016-01-20 15:50:00,93.57,93.81,93.39,93.53,232849.0,79.0913,79.2942,78.9392,79.0575,232849.0
2016-01-21 09:30:00,93.0,94.67,92.19,94.0,124831.0,78.6095,80.0211,77.9249,79.4548,124831.0
2016-01-21 09:40:00,93.94,94.32,93.23,93.63,119782.0,79.4041,79.7253,78.804,79.1421,119782.0
2016-01-21 09:50:00,93.57,93.68,93.19,93.47,85182.0,79.0913,79.1843,78.7701,79.0068,85182.0
2016-01-21 10:00:00,93.52,93.68,93.03,93.11,47068.0,79.0491,79.1843,78.6349,78.7025,47068.0
2016-01-21 10:10:00,93.13,93.41,92.63,92.76,83189.0,78.7194,78.9561,78.2968,78.4067,83189.0
2016-01-21 10:20:00,92.65,93.05,91.73,91.89,91410.0,78.3137,78.6518,77.5361,77.6713,91410.0
2016-01-21 10:30:00,91.9,92.28,91.68,91.92,119028.0,77.6798,78.001,77.4938,77.6967,119028.0
2016-01-21 10:40:00,91.99,92.07,91.89,91.95,158463.0,77.7558,77.8235,77.6713,77.722,158463.0
2016-01-21 10:50:00,91.92,92.05,91.49,91.49,127769.0,77.6967,77.8065,77.3332,77.3332,127769.0
2016-01-21 11:00:00,91.58,91.9,90.93,91.58,81056.0,77.4093,77.6798,76.8599,77.4093,81056.0
2016-01-21 11:10:00,91.5,91.66,91.28,91.28,51465.0,77.3417,77.4769,77.1557,77.1557,51465.0
2016-01-21 11:20:00,91.28,91.28,90.61,90.77,38403.0,77.1557,77.1557,76.5894,76.7246,38403.0
2016-01-21 11:30:00,90.81,91.21,90.8,91.2,69706.0,76.7584,77.0965,76.75,77.0881,69706.0
2016-01-21 11:40:00,91.2,91.42,91.07,91.36,32275.0,77.0881,77.274,76.9782,77.2233,32275.0
2016-01-21 11:50:00,91.36,91.52,90.99,91.38,31967.0,77.2233,77.3586,76.9106,77.2402,31967.0
2016-01-21 12:00:00,91.41,91.98,91.41,91.82,64560.0,77.2656,77.7474,77.2656,77.6121,64560.0
2016-01-21 12:10:00,91.81,91.81,91.11,91.13,39963.0,77.6037,77.6037,77.012,77.0289,39963.0
2016-01-21 12:20:00,91.06,91.48,91.0,91.46,43061.0,76.9697,77.3247,76.919,77.3078,43061.0
2016-01-21 12:30:00,91.47,91.9,91.39,91.89,63144.0,77.3163,77.6798,77.2487,77.6713,63144.0
2016-01-21 12:40:00,91.93,92.29,91.9,92.16,63895.0,77.7051,78.0094,77.6798,77.8995,63895.0
2016-01-21 12:50:00,92.14,92.26,92.04,92.2,43084.0,77.8826,77.9841,77.7981,77.9333,43084.0
2016-01-21 13:00:00,92.17,92.91,92.16,92.91,39638.0,77.908,78.5335,77.8995,78.5335,39638.0
2016-01-21 13:10:00,92.91,93.05,92.25,92.41,96556.0,78.5335,78.6518,77.9756,78.1108,96556.0
2016-01-21 13:20:00,92.44,92.52,92.04,92.13,118548.0,78.1362,78.2038,77.7981,77.8742,118548.0
2016-01-21 13:30:00,92.14,92.86,92.11,92.85,63166.0,77.8826,78.4912,77.8573,78.4828,63166.0
2016-01-21 13:40:00,92.83,93.24,92.65,92.99,62329.0,78.4659,78.8124,78.3137,78.6011,62329.0
2016-01-21 13:50:00,93.02,93.02,92.49,92.55,63225.0,78.6265,78.6265,78.1785,78.2292,63225.0
2016-01-21 14:00:00,92.57,92.96,92.24,92.36,70422.0,78.2461,78.5757,77.9671,78.0686,70422.0
2016-01-21 14:10:00,92.32,92.32,91.91,91.94,72709.0,78.0348,78.0348,77.6882,77.7136,72709.0
2016-01-21 14:20:00,91.91,92.07,91.52,91.82,64861.0,77.6882,77.8235,77.3586,77.6121,64861.0
2016-01-21 14:30:00,91.82,92.74,91.74,92.6,80084.0,77.6121,78.3898,77.5445,78.2714,80084.0
2016-01-21 14:40:00,92.59,92.98,92.16,92.25,82398.0,78.263,78.5926,77.8995,77.9756,82398.0
2016-01-21 14:50:00,92.23,92.81,92.03,92.5,111553.0,77.9587,78.4489,77.7896,78.1869,111553.0
2016-01-21 15:00:00,92.49,92.49,91.74,91.83,109111.0,78.1785,78.1785,77.5445,77.6206,109111.0
2016-01-21 15:10:00,91.81,92.66,91.72,92.44,145262.0,77.6037,78.3222,77.5276,78.1362,145262.0
2016-01-21 15:20:00,92.48,92.49,91.81,91.85,95084.0,78.17,78.1785,77.6037,77.6375,95084.0
2016-01-21 15:30:00,91.84,92.45,91.84,92.29,136313.0,77.629,78.1447,77.629,78.0094,136313.0
2016-01-21 15:40:00,92.3,92.48,91.95,91.97,163109.0,78.0179,78.17,77.722,77.7389,163109.0
2016-01-21 15:50:00,91.97,92.17,91.85,91.89,241612.0,77.7389,77.908,77.6375,77.6713,241612.0
2016-01-22 09:30:00,92.79,93.84,92.33,93.31,64674.0,78.432,79.3196,78.0432,78.8716,64674.0
2016-01-22 09:40:00,93.38,93.7,93.1,93.7,35864.0,78.9307,79.2012,78.6941,79.2012,35864.0
2016-01-22 09:50:00,93.7,94.28,93.43,94.28,38338.0,79.2012,79.6915,78.973,79.6915,38338.0
2016-01-22 10:00:00,94.29,94.39,94.0,94.26,36044.0,79.6999,79.7845,79.4548,79.6746,36044.0
2016-01-22 10:10:00,94.31,94.81,94.25,94.66,47609.0,79.7168,80.1395,79.6661,80.0127,47609.0
2016-01-22 10:20:00,94.61,94.65,94.26,94.35,31310.0,79.9704,80.0042,79.6746,79.7507,31310.0
2016-01-22 10:30:00,94.36,94.47,93.99,94.11,23256.0,79.7591,79.8521,79.4464,79.5478,23256.0
2016-01-22 10:40:00,94.04,94.27,93.86,93.89,29923.0,79.4886,79.683,79.3365,79.3618,29923.0
2016-01-22 10:50:00,93.87,93.97,93.32,93.32,29889.0,79.3449,79.4295,78.88,78.88,29889.0
2016-01-22 11:00:00,93.35,93.54,93.27,93.3,23671.0,78.9054,79.066,78.8378,78.8631,23671.0
2016-01-22 11:10:00,93.23,93.31,92.99,93.31,22177.0,78.804,78.8716,78.6011,78.8716,22177.0
2016-01-22 11:20:00,93.27,93.6,93.27,93.58,24250.0,78.8378,79.1167,78.8378,79.0998,24250.0
2016-01-22 11:30:00,93.58,93.62,93.13,93.13,18386.0,79.0998,79.1336,78.7194,78.7194,18386.0
2016-01-22 11:40:00,93.13,93.33,92.88,92.88,24161.0,78.7194,78.8885,78.5081,78.5081,24161.0
2016-01-22 11:50:00,92.9,93.06,92.68,92.71,23503.0,78.525,78.6603,78.3391,78.3644,23503.0
2016-01-22 12:00:00,92.68,92.8,92.53,92.76,34363.0,78.3391,78.4405,78.2123,78.4067,34363.0
2016-01-22 12:10:00,92.78,92.99,92.59,92.92,20451.0,78.4236,78.6011,78.263,78.5419,20451.0
2016-01-22 12:20:00,92.95,93.11,92.81,92.91,23018.0,78.5673,78.7025,78.4489,78.5335,23018.0
2016-01-22 12:30:00,92.91,93.23,92.79,93.23,31548.0,78.5335,78.804,78.432,78.804,31548.0
2016-01-22 12:40:00,93.28,93.34,93.13,93.26,18907.0,78.8462,78.8969,78.7194,78.8293,18907.0
2016-01-22 12:50:00,93.25,93.28,93.11,93.18,19951.0,78.8209,78.8462,78.7025,78.7617,19951.0
2016-01-22 13:00:00,93.16,93.17,92.7,92.7,44869.0,78.7448,78.7532,78.356,78.356,44869.0
2016-01-22 13:10:00,92.7,92.86,92.66,92.75,25654.0,78.356,78.4912,78.3222,78.3982,25654.0
2016-01-22 13:20:00,92.73,92.95,92.7,92.75,30798.0,78.3813,78.5673,78.356,78.3982,30798.0
2016-01-22 13:30:00,92.78,92.85,92.69,92.7,21441.0,78.4236,78.4828,78.3475,78.356,21441.0
2016-01-22 13:40:00,92.72,92.9,92.7,92.87,27721.0,78.3729,78.525,78.356,78.4997,27721.0
2016-01-22 13:50:00,92.88,93.11,92.81,93.09,22303.0,78.5081,78.7025,78.4489,78.6856,22303.0
2016-01-22 14:00:00,93.08,93.11,92.86,93.02,19577.0,78.6772,78.7025,78.4912,78.6265,19577.0
2016-01-22 14:10:00,93.04,93.3,93.03,93.23,42279.0,78.6434,78.8631,78.6349,78.804,42279.0
2016-01-22 14:20:00,93.23,93.31,93.17,93.2,46435.0,78.804,78.8716,78.7532,78.7786,46435.0
2016-01-22 14:30:00,93.17,93.18,92.91,92.96,27275.0,78.7532,78.7617,78.5335,78.5757,27275.0
2016-01-22 14:40:00,92.95,93.06,92.87,93.02,41814.0,78.5673,78.6603,78.4997,78.6265,41814.0
2016-01-22 14:50:00,93.02,93.19,92.97,93.13,30933.0,78.6265,78.7701,78.5842,78.7194,30933.0
2016-01-22 15:00:00,93.13,93.15,92.9,92.94,48742.0,78.7194,78.7363,78.525,78.5588,48742.0
2016-01-22 15:10:00,92.92,92.95,92.76,92.9,47880.0,78.5419,78.5673,78.4067,78.525,47880.0
2016-01-22 15:20:00,92.9,93.09,92.88,93.06,34642.0,78.525,78.6856,78.5081,78.6603,34642.0
2016-01-22 15:30:00,93.06,93.07,92.9,92.97,63947.0,78.6603,78.6687,78.525,78.5842,63947.0
2016-01-22 15:40:00,92.98,93.17,92.91,93.14,93691.0,78.5926,78.7532,78.5335,78.7279,93691.0
2016-01-22 15:50:00,93.13,93.22,93.07,93.15,121918.0,78.7194,78.7955,78.6687,78.7363,121918.0
2016-01-25 09:30:00,92.81,92.88,92.07,92.25,43855.0,78.4489,78.5081,77.8235,77.9756,43855.0
2016-01-25 09:40:00,92.14,92.32,91.9,92.1,15005.0,77.8826,78.0348,77.6798,77.8488,15005.0
2016-01-25 09:50:00,92.19,92.65,92.19,92.65,28352.0,77.9249,78.3137,77.9249,78.3137,28352.0
2016-01-25 10:00:00,92.58,93.32,92.4,93.02,22135.0,78.2545,78.88,78.1024,78.6265,22135.0
2016-01-25 10:10:00,92.91,93.13,92.33,92.9,18855.0,78.5335,78.7194,78.0432,78.525,18855.0
2016-01-25 10:20:00,92.89,93.16,92.59,92.89,19104.0,78.5166,78.7448,78.263,78.5166,19104.0
2016-01-25 10:30:00,92.9,93.25,92.71,92.82,22664.0,78.525,78.8209,78.3644,78.4574,22664.0
2016-01-25 10:40:00,92.82,92.86,92.51,92.65,20855.0,78.4574,78.4912,78.1954,78.3137,20855.0
2016-01-25 10:50:00,92.65,92.66,92.28,92.57,11968.0,78.3137,78.3222,78.001,78.2461,11968.0
2016-01-25 11:00:00,92.51,92.52,92.12,92.2,15256.0,78.1954,78.2038,77.8657,77.9333,15256.0
2016-01-25 11:10:00,92.19,92.34,92.05,92.26,21586.0,77.9249,78.0517,77.8065,77.9841,21586.0
2016-01-25 11:20:00,92.32,92.44,92.17,92.33,11235.0,78.0348,78.1362,77.908,78.0432,11235.0
2016-01-25 11:30:00,92.28,92.36,92.04,92.05,12061.0,78.001,78.0686,77.7981,77.8065,12061.0
2016-01-25 11:40:00,92.11,92.23,91.88,92.08,17671.0,77.8573,77.9587,77.6629,77.8319,17671.0
2016-01-25 11:50:00,92.11,92.46,92.08,92.35,17617.0,77.8573,78.1531,77.8319,78.0601,17617.0
2016-01-25 12:00:00,92.37,92.45,92.12,92.16,17046.0,78.077,78.1447,77.8657,77.8995,17046.0
2016-01-25 12:10:00,92.14,92.24,91.98,92.12,11287.0,77.8826,77.9671,77.7474,77.8657,11287.0
2016-01-25 12:20:00,92.1,92.22,92.08,92.14,8548.0,77.8488,77.9502,77.8319,77.8826,8548.0
2016-01-25 12:30:00,92.11,92.14,92.01,92.05,7637.0,77.8573,77.8826,77.7727,77.8065,7637.0
2016-01-25 12:40:00,92.08,92.37,92.08,92.31,37670.0,77.8319,78.077,77.8319,78.0263,37670.0
2016-01-25 12:50:00,92.33,92.45,92.21,92.43,25648.0,78.0432,78.1447,77.9418,78.1277,25648.0
2016-01-25 13:00:00,92.41,92.7,92.41,92.41,22630.0,78.1108,78.356,78.1108,78.1108,22630.0
2016-01-25 13:10:00,92.42,92.42,92.2,92.29,16260.0,78.1193,78.1193,77.9333,78.0094,16260.0
2016-01-25 13:20:00,92.29,92.47,92.29,92.36,22238.0,78.0094,78.1616,78.0094,78.0686,22238.0
2016-01-25 13:30:00,92.34,92.39,92.1,92.1,15821.0,78.0517,78.0939,77.8488,77.8488,15821.0
2016-01-25 13:40:00,92.08,92.17,91.83,91.84,18799.0,77.8319,77.908,77.6206,77.629,18799.0
2016-01-25 13:50:00,91.84,91.95,91.76,91.79,16606.0,77.629,77.722,77.5614,77.5868,16606.0
2016-01-25 14:00:00,91.77,92.1,91.74,92.07,15253.0,77.5699,77.8488,77.5445,77.8235,15253.0
2016-01-25 14:10:00,92.05,92.05,91.88,91.93,18026.0,77.8065,77.8065,77.6629,77.7051,18026.0
2016-01-25 14:20:00,91.95,91.96,91.62,91.75,28601.0,77.722,77.7305,77.4431,77.553,28601.0
2016-01-25 14:30:00,91.75,91.83,91.57,91.82,25567.0,77.553,77.6206,77.4008,77.6121,25567.0
2016-01-25 14:40:00,91.82,91.84,91.59,91.67,33088.0,77.6121,77.629,77.4177,77.4853,33088.0
2016-01-25 14:50:00,91.65,91.93,91.62,91.93,43600.0,77.4684,77.7051,77.4431,77.7051,43600.0
2016-01-25 15:00:00,91.93,92.15,91.72,91.72,39322.0,77.7051,77.8911,77.5276,77.5276,39322.0
2016-01-25 15:10:00,91.68,91.7,91.48,91.59,23358.0,77.4938,77.5107,77.3247,77.4177,23358.0
2016-01-25 15:20:00,91.59,91.59,91.26,91.31,22821.0,77.4177,77.4177,77.1388,77.1811,22821.0
2016-01-25 15:30:00,91.33,91.39,90.97,91.03,89550.0,77.198,77.2487,76.8937,76.9444,89550.0
2016-01-25 15:40:00,91.03,91.2,90.93,91.19,58927.0,76.9444,77.0881,76.8599,77.0796,58927.0
2016-01-25 15:50:00,91.21,91.26,91.01,91.13,173302.0,77.0965,77.1388,76.9275,77.0289,173302.0
2016-01-26 09:30:00,91.48,91.98,91.11,91.69,27412.0,77.3247,77.7474,77.012,77.5023,27412.0
2016-01-26 09:40:00,91.8,91.89,91.37,91.47,17175.0,77.5952,77.6713,77.2318,77.3163,17175.0
2016-01-26 09:50:00,91.51,91.87,91.51,91.67,12594.0,77.3501,77.6544,77.3501,77.4853,12594.0
2016-01-26 10:00:00,91.67,92.51,91.61,92.45,18265.0,77.4853,78.1954,77.4346,78.1447,18265.0
2016-01-26 10:10:00,92.42,92.61,92.09,92.2,17329.0,78.1193,78.2799,77.8404,77.9333,17329.0
2016-01-26 10:20:00,92.26,92.86,92.21,92.79,69615.0,77.9841,78.4912,77.9418,78.432,69615.0
2016-01-26 10:30:00,92.83,92.91,92.63,92.64,13602.0,78.4659,78.5335,78.2968,78.3053,13602.0
2016-01-26 10:40:00,92.69,92.77,92.59,92.65,28402.0,78.3475,78.4151,78.263,78.3137,28402.0
2016-01-26 10:50:00,92.67,92.73,92.53,92.58,15877.0,78.3306,78.3813,78.2123,78.2545,15877.0
2016-01-26 11:00:00,92.61,93.22,92.58,92.84,30522.0,78.2799,78.7955,78.2545,78.4743,30522.0
2016-01-26 11:10:00,92.83,93.28,92.82,93.26,18044.0,78.4659,78.8462,78.4574,78.8293,18044.0
2016-01-26 11:20:00,93.26,93.26,93.03,93.07,23227.0,78.8293,78.8293,78.6349,78.6687,23227.0
2016-01-26 11:30:00,93.07,93.09,92.85,93.01,20882.0,78.6687,78.6856,78.4828,78.618,20882.0
2016-01-26 11:40:00,92.98,93.23,92.93,93.16,49933.0,78.5926,78.804,78.5504,78.7448,49933.0
2016-01-26 11:50:00,93.17,93.29,93.04,93.08,40930.0,78.7532,78.8547,78.6434,78.6772,40930.0
2016-01-26 12:00:00,93.08,93.2,93.03,93.08,13390.0,78.6772,78.7786,78.6349,78.6772,13390.0
2016-01-26 12:10:00,93.05,93.23,92.98,93.16,28377.0,78.6518,78.804,78.5926,78.7448,28377.0
2016-01-26 12:20:00,93.14,93.16,93.0,93.08,7643.0,78.7279,78.7448,78.6095,78.6772,7643.0
2016-01-26 12:30:00,93.08,93.12,93.03,93.03,7555.0,78.6772,78.711,78.6349,78.6349,7555.0
2016-01-26 12:40:00,93.04,93.07,92.91,92.93,10572.0,78.6434,78.6687,78.5335,78.5504,10572.0
2016-01-26 12:50:00,92.96,92.96,92.78,92.83,8859.0,78.5757,78.5757,78.4236,78.4659,8859.0
2016-01-26 13:00:00,92.84,92.93,92.63,92.63,8032.0,78.4743,78.5504,78.2968,78.2968,8032.0
2016-01-26 13:10:00,92.61,92.83,92.61,92.83,6483.0,78.2799,78.4659,78.2799,78.4659,6483.0
2016-01-26 13:20:00,92.84,92.95,92.82,92.86,8187.0,78.4743,78.5673,78.4574,78.4912,8187.0
2016-01-26 13:30:00,92.83,92.85,92.62,92.64,9755.0,78.4659,78.4828,78.2883,78.3053,9755.0
2016-01-26 13:40:00,92.64,92.78,92.61,92.7,13158.0,78.3053,78.4236,78.2799,78.356,13158.0
2016-01-26 13:50:00,92.71,92.73,92.56,92.58,11859.0,78.3644,78.3813,78.2376,78.2545,11859.0
2016-01-26 14:00:00,92.56,92.6,92.32,92.44,18237.0,78.2376,78.2714,78.0348,78.1362,18237.0
2016-01-26 14:10:00,92.43,92.47,92.39,92.43,11965.0,78.1277,78.1616,78.0939,78.1277,11965.0
2016-01-26 14:20:00,92.41,92.46,92.35,92.39,16589.0,78.1108,78.1531,78.0601,78.0939,16589.0
2016-01-26 14:30:00,92.39,92.48,92.32,92.36,15276.0,78.0939,78.17,78.0348,78.0686,15276.0
2016-01-26 14:40:00,92.35,92.49,92.32,92.36,12305.0,78.0601,78.1785,78.0348,78.0686,12305.0
2016-01-26 14:50:00,92.35,92.47,92.33,92.38,11164.0,78.0601,78.1616,78.0432,78.0855,11164.0
2016-01-26 15:00:00,92.37,92.4,92.21,92.22,22147.0,78.077,78.1024,77.9418,77.9502,22147.0
2016-01-26 15:10:00,92.22,92.53,92.18,92.31,17748.0,77.9502,78.2123,77.9164,78.0263,17748.0
2016-01-26 15:20:00,92.31,92.45,92.3,92.41,27518.0,78.0263,78.1447,78.0179,78.1108,27518.0
2016-01-26 15:30:00,92.41,92.63,92.36,92.61,27896.0,78.1108,78.2968,78.0686,78.2799,27896.0
2016-01-26 15:40:00,92.62,92.88,92.62,92.71,37113.0,78.2883,78.5081,78.2883,78.3644,37113.0
2016-01-26 15:50:00,92.69,92.7,92.51,92.59,143196.0,78.3475,78.356,78.1954,78.263,143196.0
2016-01-27 09:30:00,92.43,92.63,92.02,92.47,18583.0,78.1277,78.2968,77.7812,78.1616,18583.0
2016-01-27 09:40:00,92.47,93.02,92.41,92.93,17725.0,78.1616,78.6265,78.1108,78.5504,17725.0
2016-01-27 09:50:00,92.8,92.81,92.33,92.33,14913.0,78.4405,78.4489,78.0432,78.0432,14913.0
2016-01-27 10:00:00,92.34,92.36,91.9,92.2,14231.0,78.0517,78.0686,77.6798,77.9333,14231.0
2016-01-27 10:10:00,92.2,92.33,91.95,92.22,10300.0,77.9333,78.0432,77.722,77.9502,10300.0
2016-01-27 10:20:00,92.24,92.37,92.01,92.01,9992.0,77.9671,78.077,77.7727,77.7727,9992.0
2016-01-27 10:30:00,92.07,92.29,91.96,92.25,14379.0,77.8235,78.0094,77.7305,77.9756,14379.0
2016-01-27 10:40:00,92.28,92.51,92.18,92.19,13765.0,78.001,78.1954,77.9164,77.9249,13765.0
2016-01-27 10:50:00,92.18,92.31,92.07,92.25,19739.0,77.9164,78.0263,77.8235,77.9756,19739.0
2016-01-27 11:00:00,92.24,92.34,92.14,92.27,23049.0,77.9671,78.0517,77.8826,77.9925,23049.0
2016-01-27 11:10:00,92.26,92.42,92.19,92.36,37831.0,77.9841,78.1193,77.9249,78.0686,37831.0
2016-01-27 11:20:00,92.38,92.92,92.38,92.86,28030.0,78.0855,78.5419,78.0855,78.4912,28030.0
2016-01-27 11:30:00,92.84,93.19,92.84,93.19,11652.0,78.4743,78.7701,78.4743,78.7701,11652.0
2016-01-27 11:40:00,93.19,93.51,93.14,93.3,21833.0,78.7701,79.0406,78.7279,78.8631,21833.0
2016-01-27 11:50:00,93.33,93.37,93.15,93.34,10851.0,78.8885,78.9223,78.7363,78.8969,10851.0
2016-01-27 12:00:00,93.32,93.52,93.28,93.42,12330.0,78.88,79.0491,78.8462,78.9646,12330.0
2016-01-27 12:10:00,93.46,93.8,93.46,93.8,14066.0,78.9984,79.2858,78.9984,79.2858,14066.0
2016-01-27 12:20:00,93.77,94.09,93.53,94.06,57748.0,79.2604,79.5309,79.0575,79.5055,57748.0
2016-01-27 12:30:00,94.05,94.24,93.87,93.97,116724.0,79.4971,79.6577,79.3449,79.4295,116724.0
2016-01-27 12:40:00,93.96,94.11,93.94,94.06,116354.0,79.421,79.5478,79.4041,79.5055,116354.0
2016-01-27 12:50:00,94.05,94.15,93.99,94.14,77029.0,79.4971,79.5816,79.4464,79.5731,77029.0
2016-01-27 13:00:00,94.1,94.14,93.92,93.96,27800.0,79.5393,79.5731,79.3872,79.421,27800.0
2016-01-27 13:10:00,93.95,94.04,93.87,93.94,23807.0,79.4125,79.4886,79.3449,79.4041,23807.0
2016-01-27 13:20:00,93.92,94.05,93.87,94.0,30351.0,79.3872,79.4971,79.3449,79.4548,30351.0
2016-01-27 13:30:00,93.97,94.21,93.97,94.13,25596.0,79.4295,79.6323,79.4295,79.5647,25596.0
2016-01-27 13:40:00,94.17,94.18,93.82,93.82,50797.0,79.5985,79.607,79.3027,79.3027,50797.0
2016-01-27 13:50:00,93.83,93.99,93.63,93.98,19046.0,79.3111,79.4464,79.1421,79.4379,19046.0
2016-01-27 14:00:00,94.0,94.07,93.39,93.44,75774.0,79.4548,79.514,78.9392,78.9815,75774.0
2016-01-27 14:10:00,93.41,93.72,93.3,93.62,71589.0,78.9561,79.2181,78.8631,79.1336,71589.0
2016-01-27 14:20:00,93.57,93.8,93.48,93.56,16378.0,79.0913,79.2858,79.0153,79.0829,16378.0
2016-01-27 14:30:00,93.54,93.75,93.4,93.46,46687.0,79.066,79.2435,78.9477,78.9984,46687.0
2016-01-27 14:40:00,93.47,93.54,93.14,93.17,67639.0,79.0068,79.066,78.7279,78.7532,67639.0
2016-01-27 14:50:00,93.2,93.36,92.75,92.84,50453.0,78.7786,78.9138,78.3982,78.4743,50453.0
2016-01-27 15:00:00,92.85,92.92,92.38,92.68,29072.0,78.4828,78.5419,78.0855,78.3391,29072.0
2016-01-27 15:10:00,92.7,92.7,92.19,92.22,37565.0,78.356,78.356,77.9249,77.9502,37565.0
2016-01-27 15:20:00,92.19,92.64,92.14,92.5,33257.0,77.9249,78.3053,77.8826,78.1869,33257.0
2016-01-27 15:30:00,92.48,92.76,92.38,92.52,44168.0,78.17,78.4067,78.0855,78.2038,44168.0
2016-01-27 15:40:00,92.54,92.85,92.44,92.76,69913.0,78.2207,78.4828,78.1362,78.4067,69913.0
2016-01-27 15:50:00,92.77,92.92,92.64,92.8,126800.0,78.4151,78.5419,78.3053,78.4405,126800.0
2016-01-28 09:30:00,93.29,93.69,92.96,93.09,48622.0,78.8547,79.1928,78.5757,78.6856,48622.0
2016-01-28 09:40:00,93.05,93.54,93.05,93.49,36266.0,78.6518,79.066,78.6518,79.0237,36266.0
2016-01-28 09:50:00,93.5,94.03,93.46,94.03,47187.0,79.0322,79.4802,78.9984,79.4802,47187.0
2016-01-28 10:00:00,94.03,94.04,93.63,93.72,32238.0,79.4802,79.4886,79.1421,79.2181,32238.0
2016-01-28 10:10:00,93.75,94.03,93.63,93.75,74115.0,79.2435,79.4802,79.1421,79.2435,74115.0
2016-01-28 10:20:00,93.69,93.7,92.97,92.97,49750.0,79.1928,79.2012,78.5842,78.5842,49750.0
2016-01-28 10:30:00,93.04,93.2,92.81,93.19,29845.0,78.6434,78.7786,78.4489,78.7701,29845.0
2016-01-28 10:40:00,93.17,93.38,92.94,93.23,39861.0,78.7532,78.9307,78.5588,78.804,39861.0
2016-01-28 10:50:00,93.26,93.48,93.11,93.4,36330.0,78.8293,79.0153,78.7025,78.9477,36330.0
2016-01-28 11:00:00,93.34,93.69,93.34,93.64,79180.0,78.8969,79.1928,78.8969,79.1505,79180.0
2016-01-28 11:10:00,93.67,93.74,93.4,93.45,38109.0,79.1759,79.235,78.9477,78.9899,38109.0
2016-01-28 11:20:00,93.42,93.76,93.39,93.44,52806.0,78.9646,79.2519,78.9392,78.9815,52806.0
2016-01-28 11:30:00,93.5,93.51,93.11,93.24,39476.0,79.0322,79.0406,78.7025,78.8124,39476.0
2016-01-28 11:40:00,93.25,93.3,92.84,92.85,42527.0,78.8209,78.8631,78.4743,78.4828,42527.0
2016-01-28 11:50:00,92.85,92.91,92.51,92.52,32109.0,78.4828,78.5335,78.1954,78.2038,32109.0
2016-01-28 12:00:00,92.5,92.7,92.47,92.65,49442.0,78.1869,78.356,78.1616,78.3137,49442.0
2016-01-28 12:10:00,92.62,92.79,92.44,92.48,28964.0,78.2883,78.432,78.1362,78.17,28964.0
2016-01-28 12:20:00,92.48,92.87,92.45,92.81,21526.0,78.17,78.4997,78.1447,78.4489,21526.0
2016-01-28 12:30:00,92.87,93.22,92.82,93.0,25901.0,78.4997,78.7955,78.4574,78.6095,25901.0
2016-01-28 12:40:00,93.03,93.36,93.02,93.23,24671.0,78.6349,78.9138,78.6265,78.804,24671.0
2016-01-28 12:50:00,93.27,93.32,92.93,93.11,23829.0,78.8378,78.88,78.5504,78.7025,23829.0
2016-01-28 13:00:00,93.14,93.21,92.94,93.11,21175.0,78.7279,78.7871,78.5588,78.7025,21175.0
2016-01-28 13:10:00,93.13,93.28,92.68,92.7,35380.0,78.7194,78.8462,78.3391,78.356,35380.0
2016-01-28 13:20:00,92.66,92.71,92.34,92.67,49960.0,78.3222,78.3644,78.0517,78.3306,49960.0
2016-01-28 13:30:00,92.66,92.85,92.63,92.82,61267.0,78.3222,78.4828,78.2968,78.4574,61267.0
2016-01-28 13:40:00,92.79,92.98,92.64,92.72,26917.0,78.432,78.5926,78.3053,78.3729,26917.0
2016-01-28 13:50:00,92.72,92.84,92.52,92.65,37009.0,78.3729,78.4743,78.2038,78.3137,37009.0
2016-01-28 14:00:00,92.61,93.12,92.58,93.01,35688.0,78.2799,78.711,78.2545,78.618,35688.0
2016-01-28 14:10:00,93.02,93.04,92.73,92.76,31732.0,78.6265,78.6434,78.3813,78.4067,31732.0
2016-01-28 14:20:00,92.8,93.04,92.66,93.03,34183.0,78.4405,78.6434,78.3222,78.6349,34183.0
2016-01-28 14:30:00,93.01,93.09,92.66,92.69,38009.0,78.618,78.6856,78.3222,78.3475,38009.0
2016-01-28 14:40:00,92.65,92.78,92.43,92.51,45984.0,78.3137,78.4236,78.1277,78.1954,45984.0
2016-01-28 14:50:00,92.52,92.55,92.15,92.25,62406.0,78.2038,78.2292,77.8911,77.9756,62406.0
2016-01-28 15:00:00,92.23,92.53,92.22,92.47,57290.0,77.9587,78.2123,77.9502,78.1616,57290.0
2016-01-28 15:10:00,92.48,92.68,92.32,92.33,85070.0,78.17,78.3391,78.0348,78.0432,85070.0
2016-01-28 15:20:00,92.36,92.41,92.11,92.11,71580.0,78.0686,78.1108,77.8573,77.8573,71580.0
2016-01-28 15:30:00,92.1,92.48,92.08,92.36,85520.0,77.8488,78.17,77.8319,78.0686,85520.0
2016-01-28 15:40:00,92.34,92.39,91.97,92.17,119191.0,78.0517,78.0939,77.7389,77.908,119191.0
2016-01-28 15:50:00,92.19,92.22,92.02,92.08,184947.0,77.9249,77.9502,77.7812,77.8319,184947.0
2016-01-29 09:30:00,92.72,92.87,92.28,92.6,39260.0,78.3729,78.4997,78.001,78.2714,39260.0
2016-01-29 09:40:00,92.68,92.91,92.47,92.9,28254.0,78.3391,78.5335,78.1616,78.525,28254.0
2016-01-29 09:50:00,92.92,93.11,92.84,92.96,28096.0,78.5419,78.7025,78.4743,78.5757,28096.0
2016-01-29 10:00:00,93.01,93.34,93.0,93.23,33611.0,78.618,78.8969,78.6095,78.804,33611.0
2016-01-29 10:10:00,93.34,93.49,92.98,93.28,29499.0,78.8969,79.0237,78.5926,78.8462,29499.0
2016-01-29 10:20:00,93.23,93.36,92.87,92.87,22615.0,78.804,78.9138,78.4997,78.4997,22615.0
2016-01-29 10:30:00,92.92,92.92,92.58,92.61,44028.0,78.5419,78.5419,78.2545,78.2799,44028.0
2016-01-29 10:40:00,92.61,92.9,92.58,92.87,32434.0,78.2799,78.525,78.2545,78.4997,32434.0
2016-01-29 10:50:00,92.85,92.87,92.45,92.56,34920.0,78.4828,78.4997,78.1447,78.2376,34920.0
2016-01-29 11:00:00,92.57,92.84,92.55,92.78,33148.0,78.2461,78.4743,78.2292,78.4236,33148.0
2016-01-29 11:10:00,92.77,92.78,92.34,92.34,14492.0,78.4151,78.4236,78.0517,78.0517,14492.0
2016-01-29 11:20:00,92.31,92.92,92.3,92.83,28920.0,78.0263,78.5419,78.0179,78.4659,28920.0
2016-01-29 11:30:00,92.89,92.93,92.56,92.56,22257.0,78.5166,78.5504,78.2376,78.2376,22257.0
2016-01-29 11:40:00,92.55,92.58,92.41,92.44,19286.0,78.2292,78.2545,78.1108,78.1362,19286.0
2016-01-29 11:50:00,92.45,92.98,92.43,92.96,19804.0,78.1447,78.5926,78.1277,78.5757,19804.0
2016-01-29 12:00:00,92.96,93.04,92.83,92.96,16640.0,78.5757,78.6434,78.4659,78.5757,16640.0
2016-01-29 12:10:00,92.91,93.24,92.9,93.2,15078.0,78.5335,78.8124,78.525,78.7786,15078.0
2016-01-29 12:20:00,93.25,93.28,93.09,93.18,19430.0,78.8209,78.8462,78.6856,78.7617,19430.0
2016-01-29 12:30:00,93.18,93.19,93.03,93.1,16321.0,78.7617,78.7701,78.6349,78.6941,16321.0
2016-01-29 12:40:00,93.1,93.2,93.06,93.2,18207.0,78.6941,78.7786,78.6603,78.7786,18207.0
2016-01-29 12:50:00,93.17,93.24,93.12,93.21,22623.0,78.7532,78.8124,78.711,78.7871,22623.0
2016-01-29 13:00:00,93.21,93.38,93.2,93.34,39941.0,78.7871,78.9307,78.7786,78.8969,39941.0
2016-01-29 13:10:00,93.37,93.56,93.35,93.53,21834.0,78.9223,79.0829,78.9054,79.0575,21834.0
2016-01-29 13:20:00,93.55,93.61,93.41,93.43,32334.0,79.0744,79.1252,78.9561,78.973,32334.0
2016-01-29 13:30:00,93.43,93.55,93.41,93.55,28550.0,78.973,79.0744,78.9561,79.0744,28550.0
2016-01-29 13:40:00,93.55,93.88,93.54,93.76,19928.0,79.0744,79.3534,79.066,79.2519,19928.0
2016-01-29 13:50:00,93.76,93.78,93.61,93.71,16283.0,79.2519,79.2689,79.1252,79.2097,16283.0
2016-01-29 14:00:00,93.7,93.95,93.59,93.8,69382.0,79.2012,79.4125,79.1083,79.2858,69382.0
2016-01-29 14:10:00,93.81,94.06,93.78,94.03,30426.0,79.2942,79.5055,79.2689,79.4802,30426.0
2016-01-29 14:20:00,94.06,94.33,94.05,94.33,30573.0,79.5055,79.7337,79.4971,79.7337,30573.0
2016-01-29 14:30:00,94.31,94.52,94.21,94.52,45484.0,79.7168,79.8943,79.6323,79.8943,45484.0
2016-01-29 14:40:00,94.51,94.63,94.48,94.63,29701.0,79.8859,79.9873,79.8605,79.9873,29701.0
2016-01-29 14:50:00,94.63,94.65,94.45,94.56,44547.0,79.9873,80.0042,79.8352,79.9282,44547.0
2016-01-29 15:00:00,94.58,94.66,94.53,94.63,56761.0,79.9451,80.0127,79.9028,79.9873,56761.0
2016-01-29 15:10:00,94.64,94.64,94.5,94.6,43948.0,79.9958,79.9958,79.8774,79.962,43948.0
2016-01-29 15:20:00,94.61,94.81,94.58,94.81,47130.0,79.9704,80.1395,79.9451,80.1395,47130.0
2016-01-29 15:30:00,94.81,94.86,94.69,94.75,66232.0,80.1395,80.1817,80.038,80.0888,66232.0
2016-01-29 15:40:00,94.75,95.08,94.73,95.06,114545.0,80.0888,80.3677,80.0719,80.3508,114545.0
2016-01-29 15:50:00,95.06,95.14,94.91,95.08,227231.0,80.3508,80.4184,80.224,80.3677,227231.0
2016-02-01 09:30:00,93.71,94.06,93.25,93.62,91008.0,79.2097,79.5055,78.8209,79.1336,91008.0
2016-02-01 09:40:00,93.7,93.94,93.52,93.64,25396.0,79.2012,79.4041,79.0491,79.1505,25396.0
2016-02-01 09:50:00,93.67,94.32,93.67,94.04,19984.0,79.1759,79.7253,79.1759,79.4886,19984.0
2016-02-01 10:00:00,94.0,94.6,93.84,94.6,29383.0,79.4548,79.962,79.3196,79.962,29383.0
2016-02-01 10:10:00,94.63,94.78,94.36,94.38,20110.0,79.9873,80.1141,79.7591,79.776,20110.0
2016-02-01 10:20:00,94.4,94.65,94.29,94.48,24829.0,79.7929,80.0042,79.6999,79.8605,24829.0
2016-02-01 10:30:00,94.5,94.81,94.41,94.64,27223.0,79.8774,80.1395,79.8014,79.9958,27223.0
2016-02-01 10:40:00,94.61,94.82,94.41,94.73,12144.0,79.9704,80.1479,79.8014,80.0719,12144.0
2016-02-01 10:50:00,94.7,95.0,94.64,94.98,30463.0,80.0465,80.3001,79.9958,80.2832,30463.0
2016-02-01 11:00:00,95.0,95.01,94.65,94.69,23734.0,80.3001,80.3085,80.0042,80.038,23734.0
2016-02-01 11:10:00,94.58,94.99,94.58,94.89,15527.0,79.9451,80.2916,79.9451,80.2071,15527.0
2016-02-01 11:20:00,94.9,94.9,94.5,94.56,22468.0,80.2155,80.2155,79.8774,79.9282,22468.0
2016-02-01 11:30:00,94.58,95.04,94.52,94.99,33634.0,79.9451,80.3339,79.8943,80.2916,33634.0
2016-02-01 11:40:00,95.0,95.13,94.88,95.02,41092.0,80.3001,80.41,80.1986,80.317,41092.0
2016-02-01 11:50:00,95.0,95.25,94.95,95.15,34718.0,80.3001,80.5114,80.2578,80.4269,34718.0
2016-02-01 12:00:00,95.14,95.26,94.95,95.08,19494.0,80.4184,80.5198,80.2578,80.3677,19494.0
2016-02-01 12:10:00,95.1,95.22,95.05,95.19,16463.0,80.3846,80.486,80.3423,80.4607,16463.0
2016-02-01 12:20:00,95.2,95.23,94.85,95.05,17985.0,80.4691,80.4945,80.1733,80.3423,17985.0
2016-02-01 12:30:00,95.06,95.23,94.96,95.08,15348.0,80.3508,80.4945,80.2663,80.3677,15348.0
2016-02-01 12:40:00,95.04,95.11,94.89,94.91,13567.0,80.3339,80.3931,80.2071,80.224,13567.0
2016-02-01 12:50:00,94.86,94.88,94.54,94.69,13130.0,80.1817,80.1986,79.9113,80.038,13130.0
2016-02-01 13:00:00,94.73,94.97,94.68,94.71,25957.0,80.0719,80.2747,80.0296,80.0549,25957.0
2016-02-01 13:10:00,94.75,94.86,94.67,94.77,21847.0,80.0888,80.1817,80.0211,80.1057,21847.0
2016-02-01 13:20:00,94.79,95.1,94.77,95.1,14169.0,80.1226,80.3846,80.1057,80.3846,14169.0
2016-02-01 13:30:00,95.06,95.07,94.73,94.79,23370.0,80.3508,80.3592,80.0719,80.1226,23370.0
2016-02-01 13:40:00,94.79,94.97,94.73,94.97,21853.0,80.1226,80.2747,80.0719,80.2747,21853.0
2016-02-01 13:50:00,94.94,95.1,94.82,95.05,17355.0,80.2494,80.3846,80.1479,80.3423,17355.0
2016-02-01 14:00:00,95.05,95.26,94.97,94.99,20489.0,80.3423,80.5198,80.2747,80.2916,20489.0
2016-02-01 14:10:00,95.03,95.04,94.73,94.94,24691.0,80.3254,80.3339,80.0719,80.2494,24691.0
2016-02-01 14:20:00,94.95,95.17,94.91,95.17,35335.0,80.2578,80.4438,80.224,80.4438,35335.0
2016-02-01 14:30:00,95.16,95.28,95.14,95.18,22307.0,80.4353,80.5367,80.4184,80.4522,22307.0
2016-02-01 14:40:00,95.2,95.33,95.16,95.19,24169.0,80.4691,80.579,80.4353,80.4607,24169.0
2016-02-01 14:50:00,95.22,95.4,95.14,95.37,23192.0,80.486,80.6382,80.4184,80.6128,23192.0
2016-02-01 15:00:00,95.34,95.54,95.34,95.45,30449.0,80.5875,80.7565,80.5875,80.6804,30449.0
2016-02-01 15:10:00,95.42,95.75,95.32,95.67,30269.0,80.6551,80.934,80.5706,80.8664,30269.0
2016-02-01 15:20:00,95.71,95.89,95.69,95.85,32592.0,80.9002,81.0524,80.8833,81.0186,32592.0
2016-02-01 15:30:00,95.86,95.9,95.55,95.6,52957.0,81.027,81.0608,80.765,80.8072,52957.0
2016-02-01 15:40:00,95.56,95.9,95.54,95.71,76353.0,80.7734,81.0608,80.7565,80.9002,76353.0
2016-02-01 15:50:00,95.72,95.76,95.57,95.58,97214.0,80.9087,80.9425,80.7819,80.7903,97214.0
2016-02-02 09:30:00,94.97,94.97,94.01,94.28,41470.0,80.2747,80.2747,79.4633,79.6915,41470.0
2016-02-02 09:40:00,94.26,94.57,94.03,94.1,16093.0,79.6746,79.9366,79.4802,79.5393,16093.0
2016-02-02 09:50:00,94.02,94.35,93.92,94.09,21404.0,79.4717,79.7507,79.3872,79.5309,21404.0
2016-02-02 10:00:00,94.05,94.21,93.96,94.1,24810.0,79.4971,79.6323,79.421,79.5393,24810.0
2016-02-02 10:10:00,94.13,94.13,93.52,93.55,14299.0,79.5647,79.5647,79.0491,79.0744,14299.0
2016-02-02 10:20:00,93.55,93.57,93.29,93.51,15333.0,79.0744,79.0913,78.8547,79.0406,15333.0
2016-02-02 10:30:00,93.42,93.6,93.29,93.56,17626.0,78.9646,79.1167,78.8547,79.0829,17626.0
2016-02-02 10:40:00,93.57,93.66,93.42,93.6,25033.0,79.0913,79.1674,78.9646,79.1167,25033.0
2016-02-02 10:50:00,93.62,93.68,93.45,93.58,15509.0,79.1336,79.1843,78.9899,79.0998,15509.0
2016-02-02 11:00:00,93.57,93.67,93.36,93.43,48633.0,79.0913,79.1759,78.9138,78.973,48633.0
2016-02-02 11:10:00,93.41,93.83,93.37,93.68,24410.0,78.9561,79.3111,78.9223,79.1843,24410.0
2016-02-02 11:20:00,93.74,93.75,93.44,93.46,10571.0,79.235,79.2435,78.9815,78.9984,10571.0
2016-02-02 11:30:00,93.45,93.8,93.45,93.74,15484.0,78.9899,79.2858,78.9899,79.235,15484.0
2016-02-02 11:40:00,93.71,93.9,93.56,93.57,9392.0,79.2097,79.3703,79.0829,79.0913,9392.0
2016-02-02 11:50:00,93.49,93.59,93.35,93.42,12200.0,79.0237,79.1083,78.9054,78.9646,12200.0
2016-02-02 12:00:00,93.45,93.45,93.07,93.12,19407.0,78.9899,78.9899,78.6687,78.711,19407.0
2016-02-02 12:10:00,93.09,93.13,92.79,92.98,33666.0,78.6856,78.7194,78.432,78.5926,33666.0
2016-02-02 12:20:00,92.97,93.1,92.89,92.97,12033.0,78.5842,78.6941,78.5166,78.5842,12033.0
2016-02-02 12:30:00,92.95,92.98,92.84,92.94,10839.0,78.5673,78.5926,78.4743,78.5588,10839.0
2016-02-02 12:40:00,92.92,93.0,92.86,92.96,15496.0,78.5419,78.6095,78.4912,78.5757,15496.0
2016-02-02 12:50:00,92.94,93.0,92.66,92.76,18112.0,78.5588,78.6095,78.3222,78.4067,18112.0
2016-02-02 13:00:00,92.79,92.87,92.68,92.73,15526.0,78.432,78.4997,78.3391,78.3813,15526.0
2016-02-02 13:10:00,92.77,92.94,92.73,92.93,20058.0,78.4151,78.5588,78.3813,78.5504,20058.0
2016-02-02 13:20:00,92.91,93.17,92.84,93.15,12342.0,78.5335,78.7532,78.4743,78.7363,12342.0
2016-02-02 13:30:00,93.14,93.2,92.96,92.97,25597.0,78.7279,78.7786,78.5757,78.5842,25597.0
2016-02-02 13:40:00,92.97,93.06,92.9,92.92,22312.0,78.5842,78.6603,78.525,78.5419,22312.0
2016-02-02 13:50:00,92.93,93.0,92.78,92.83,20414.0,78.5504,78.6095,78.4236,78.4659,20414.0
2016-02-02 14:00:00,92.82,92.96,92.78,92.85,21234.0,78.4574,78.5757,78.4236,78.4828,21234.0
2016-02-02 14:10:00,92.85,92.93,92.77,92.81,29081.0,78.4828,78.5504,78.4151,78.4489,29081.0
2016-02-02 14:20:00,92.78,92.85,92.66,92.78,25234.0,78.4236,78.4828,78.3222,78.4236,25234.0
2016-02-02 14:30:00,92.8,93.15,92.76,93.1,28721.0,78.4405,78.7363,78.4067,78.6941,28721.0
2016-02-02 14:40:00,93.09,93.21,93.03,93.05,19685.0,78.6856,78.7871,78.6349,78.6518,19685.0
2016-02-02 14:50:00,93.05,93.16,92.91,92.94,18559.0,78.6518,78.7448,78.5335,78.5588,18559.0
2016-02-02 15:00:00,92.96,92.97,92.78,92.78,28516.0,78.5757,78.5842,78.4236,78.4236,28516.0
2016-02-02 15:10:00,92.78,92.99,92.69,92.94,25559.0,78.4236,78.6011,78.3475,78.5588,25559.0
2016-02-02 15:20:00,92.91,92.96,92.69,92.87,22083.0,78.5335,78.5757,78.3475,78.4997,22083.0
2016-02-02 15:30:00,92.87,93.11,92.86,93.0,54754.0,78.4997,78.7025,78.4912,78.6095,54754.0
2016-02-02 15:40:00,93.01,93.08,92.79,92.94,74693.0,78.618,78.6772,78.432,78.5588,74693.0
2016-02-02 15:50:00,92.95,93.11,92.82,93.02,130507.0,78.5673,78.7025,78.4574,78.6265,130507.0
2016-02-03 09:30:00,94.29,94.54,93.72,93.88,46938.0,79.6999,79.9113,79.2181,79.3534,46938.0
2016-02-03 09:40:00,93.96,94.09,93.75,93.99,34894.0,79.421,79.5309,79.2435,79.4464,34894.0
2016-02-03 09:50:00,94.03,94.1,93.53,93.58,22567.0,79.4802,79.5393,79.0575,79.0998,22567.0
2016-02-03 10:00:00,93.53,93.53,92.86,92.98,48319.0,79.0575,79.0575,78.4912,78.5926,48319.0
2016-02-03 10:10:00,92.97,92.99,92.39,92.87,19581.0,78.5842,78.6011,78.0939,78.4997,19581.0
2016-02-03 10:20:00,92.86,92.86,92.24,92.24,18559.0,78.4912,78.4912,77.9671,77.9671,18559.0
2016-02-03 10:30:00,92.25,92.25,91.87,92.07,35607.0,77.9756,77.9756,77.6544,77.8235,35607.0
2016-02-03 10:40:00,92.16,92.62,92.14,92.46,31085.0,77.8995,78.2883,77.8826,78.1531,31085.0
2016-02-03 10:50:00,92.48,92.95,92.47,92.7,49928.0,78.17,78.5673,78.1616,78.356,49928.0
2016-02-03 11:00:00,92.66,92.7,92.1,92.25,14426.0,78.3222,78.356,77.8488,77.9756,14426.0
2016-02-03 11:10:00,92.27,92.73,92.16,92.7,17199.0,77.9925,78.3813,77.8995,78.356,17199.0
2016-02-03 11:20:00,92.69,93.1,92.65,93.0,20171.0,78.3475,78.6941,78.3137,78.6095,20171.0
2016-02-03 11:30:00,92.98,93.22,92.93,93.22,48334.0,78.5926,78.7955,78.5504,78.7955,48334.0
2016-02-03 11:40:00,93.39,93.6,93.36,93.48,8500.0,78.9392,79.1167,78.9138,79.0153,8500.0
2016-02-03 11:50:00,93.49,93.53,93.17,93.32,7292.0,79.0237,79.0575,78.7532,78.88,7292.0
2016-02-03 12:00:00,93.36,93.68,93.36,93.52,19212.0,78.9138,79.1843,78.9138,79.0491,19212.0
2016-02-03 12:10:00,93.55,93.62,93.35,93.48,8135.0,79.0744,79.1336,78.9054,79.0153,8135.0
2016-02-03 12:20:00,93.5,93.81,93.45,93.55,11082.0,79.0322,79.2942,78.9899,79.0744,11082.0
2016-02-03 12:30:00,93.55,93.55,93.2,93.29,10028.0,79.0744,79.0744,78.7786,78.8547,10028.0
2016-02-03 12:40:00,93.23,93.35,93.1,93.34,9322.0,78.804,78.9054,78.6941,78.8969,9322.0
2016-02-03 12:50:00,93.34,93.58,93.25,93.54,9626.0,78.8969,79.0998,78.8209,79.066,9626.0
2016-02-03 13:00:00,93.59,93.67,93.3,93.3,16339.0,79.1083,79.1759,78.8631,78.8631,16339.0
2016-02-03 13:10:00,93.34,93.38,93.17,93.19,10220.0,78.8969,78.9307,78.7532,78.7701,10220.0
2016-02-03 13:20:00,93.21,93.31,93.09,93.16,7704.0,78.7871,78.8716,78.6856,78.7448,7704.0
2016-02-03 13:30:00,93.15,93.28,93.02,93.02,18164.0,78.7363,78.8462,78.6265,78.6265,18164.0
2016-02-03 13:40:00,93.04,93.36,93.03,93.34,12333.0,78.6434,78.9138,78.6349,78.8969,12333.0
2016-02-03 13:50:00,93.39,93.43,93.23,93.24,23630.0,78.9392,78.973,78.804,78.8124,23630.0
2016-02-03 14:00:00,93.25,93.61,93.25,93.57,15020.0,78.8209,79.1252,78.8209,79.0913,15020.0
2016-02-03 14:10:00,93.6,93.8,93.56,93.58,19970.0,79.1167,79.2858,79.0829,79.0998,19970.0
2016-02-03 14:20:00,93.6,94.54,93.6,94.48,54853.0,79.1167,79.9113,79.1167,79.8605,54853.0
2016-02-03 14:30:00,94.43,94.5,94.22,94.3,30359.0,79.8183,79.8774,79.6408,79.7084,30359.0
2016-02-03 14:40:00,94.33,94.85,94.24,94.76,30394.0,79.7337,80.1733,79.6577,80.0972,30394.0
2016-02-03 14:50:00,94.74,94.8,94.45,94.74,19543.0,80.0803,80.131,79.8352,80.0803,19543.0
2016-02-03 15:00:00,94.78,94.97,94.63,94.92,25866.0,80.1141,80.2747,79.9873,80.2325,25866.0
2016-02-03 15:10:00,94.95,95.06,94.61,94.93,44752.0,80.2578,80.3508,79.9704,80.2409,44752.0
2016-02-03 15:20:00,94.87,94.93,94.48,94.5,39222.0,80.1902,80.2409,79.8605,79.8774,39222.0
2016-02-03 15:30:00,94.53,94.76,94.45,94.64,44438.0,79.9028,80.0972,79.8352,79.9958,44438.0
2016-02-03 15:40:00,94.63,94.95,94.48,94.77,64797.0,79.9873,80.2578,79.8605,80.1057,64797.0
2016-02-03 15:50:00,94.78,95.15,94.74,95.11,203276.0,80.1141,80.4269,80.0803,80.3931,203276.0
2016-02-04 09:30:00,95.33,95.96,95.31,95.31,35690.0,80.579,81.1115,80.5621,80.5621,35690.0
2016-02-04 09:40:00,95.42,95.47,94.97,95.14,32138.0,80.6551,80.6973,80.2747,80.4184,32138.0
2016-02-04 09:50:00,95.11,95.33,95.06,95.24,27236.0,80.3931,80.579,80.3508,80.5029,27236.0
2016-02-04 10:00:00,95.25,95.76,94.97,95.71,34118.0,80.5114,80.9425,80.2747,80.9002,34118.0
2016-02-04 10:10:00,95.73,96.32,95.64,96.31,31539.0,80.9171,81.4158,80.841,81.4074,31539.0
2016-02-04 10:20:00,96.25,96.3,96.02,96.14,18698.0,81.3567,81.3989,81.1622,81.2637,18698.0
2016-02-04 10:30:00,96.14,96.24,95.96,96.04,16727.0,81.2637,81.3482,81.1115,81.1792,16727.0
2016-02-04 10:40:00,96.01,96.04,95.81,95.97,18605.0,81.1538,81.1792,80.9847,81.12,18605.0
2016-02-04 10:50:00,95.97,96.27,95.92,96.21,30915.0,81.12,81.3736,81.0777,81.3228,30915.0
2016-02-04 11:00:00,96.21,96.21,95.62,95.62,20086.0,81.3228,81.3228,80.8241,80.8241,20086.0
2016-02-04 11:10:00,95.61,95.68,95.07,95.1,21129.0,80.8157,80.8749,80.3592,80.3846,21129.0
2016-02-04 11:20:00,95.11,95.15,94.94,94.95,29444.0,80.3931,80.4269,80.2494,80.2578,29444.0
2016-02-04 11:30:00,94.9,95.12,94.74,95.03,25458.0,80.2155,80.4015,80.0803,80.3254,25458.0
2016-02-04 11:40:00,95.07,95.24,94.6,94.66,51739.0,80.3592,80.5029,79.962,80.0127,51739.0
2016-02-04 11:50:00,94.69,94.96,94.68,94.88,17247.0,80.038,80.2663,80.0296,80.1986,17247.0
2016-02-04 12:00:00,94.94,95.38,94.83,95.33,12950.0,80.2494,80.6213,80.1564,80.579,12950.0
2016-02-04 12:10:00,95.34,95.51,95.27,95.33,16162.0,80.5875,80.7312,80.5283,80.579,16162.0
2016-02-04 12:20:00,95.37,95.42,95.04,95.19,10647.0,80.6128,80.6551,80.3339,80.4607,10647.0
2016-02-04 12:30:00,95.15,95.41,95.04,95.35,11478.0,80.4269,80.6466,80.3339,80.5959,11478.0
2016-02-04 12:40:00,95.34,95.52,95.3,95.41,32319.0,80.5875,80.7396,80.5537,80.6466,32319.0
2016-02-04 12:50:00,95.42,95.44,95.1,95.23,16338.0,80.6551,80.672,80.3846,80.4945,16338.0
2016-02-04 13:00:00,95.21,95.39,95.18,95.35,25625.0,80.4776,80.6297,80.4522,80.5959,25625.0
2016-02-04 13:10:00,95.32,95.46,95.12,95.12,15283.0,80.5706,80.6889,80.4015,80.4015,15283.0
2016-02-04 13:20:00,95.08,95.23,94.97,95.08,12168.0,80.3677,80.4945,80.2747,80.3677,12168.0
2016-02-04 13:30:00,95.14,95.29,95.1,95.2,10204.0,80.4184,80.5452,80.3846,80.4691,10204.0
2016-02-04 13:40:00,95.19,95.19,94.78,94.78,17534.0,80.4607,80.4607,80.1141,80.1141,17534.0
2016-02-04 13:50:00,94.75,94.99,94.69,94.97,12612.0,80.0888,80.2916,80.038,80.2747,12612.0
2016-02-04 14:00:00,94.99,94.99,94.74,94.83,20399.0,80.2916,80.2916,80.0803,80.1564,20399.0
2016-02-04 14:10:00,94.83,95.12,94.79,95.07,16886.0,80.1564,80.4015,80.1226,80.3592,16886.0
2016-02-04 14:20:00,95.06,95.19,94.93,95.11,52294.0,80.3508,80.4607,80.2409,80.3931,52294.0
2016-02-04 14:30:00,95.11,95.2,95.05,95.08,36744.0,80.3931,80.4691,80.3423,80.3677,36744.0
2016-02-04 14:40:00,95.1,95.29,95.09,95.21,38553.0,80.3846,80.5452,80.3761,80.4776,38553.0
2016-02-04 14:50:00,95.2,95.35,95.02,95.34,13463.0,80.4691,80.5959,80.317,80.5875,13463.0
2016-02-04 15:00:00,95.31,95.42,95.12,95.24,20630.0,80.5621,80.6551,80.4015,80.5029,20630.0
2016-02-04 15:10:00,95.21,95.54,95.14,95.28,24036.0,80.4776,80.7565,80.4184,80.5367,24036.0
2016-02-04 15:20:00,95.3,95.41,95.18,95.19,26887.0,80.5537,80.6466,80.4522,80.4607,26887.0
2016-02-04 15:30:00,95.23,95.47,95.16,95.4,31467.0,80.4945,80.6973,80.4353,80.6382,31467.0
2016-02-04 15:40:00,95.41,95.75,95.37,95.62,52128.0,80.6466,80.934,80.6128,80.8241,52128.0
2016-02-04 15:50:00,95.67,95.75,95.57,95.68,91262.0,80.8664,80.934,80.7819,80.8749,91262.0
2016-02-05 09:30:00,95.31,95.32,95.07,95.32,17544.0,80.5621,80.5706,80.3592,80.5706,17544.0
2016-02-05 09:40:00,95.25,95.38,95.02,95.04,15039.0,80.5114,80.6213,80.317,80.3339,15039.0
2016-02-05 09:50:00,95.0,95.44,94.93,95.19,16847.0,80.3001,80.672,80.2409,80.4607,16847.0
2016-02-05 10:00:00,95.24,95.83,95.24,95.26,17291.0,80.5029,81.0016,80.5029,80.5198,17291.0
2016-02-05 10:10:00,95.19,95.45,95.19,95.22,13747.0,80.4607,80.6804,80.4607,80.486,13747.0
2016-02-05 10:20:00,95.16,95.41,94.74,94.84,27535.0,80.4353,80.6466,80.0803,80.1648,27535.0
2016-02-05 10:30:00,94.81,95.3,94.77,95.22,15179.0,80.1395,80.5537,80.1057,80.486,15179.0
2016-02-05 10:40:00,95.17,95.26,94.71,94.74,16995.0,80.4438,80.5198,80.0549,80.0803,16995.0
2016-02-05 10:50:00,94.71,94.71,94.26,94.26,23649.0,80.0549,80.0549,79.6746,79.6746,23649.0
2016-02-05 11:00:00,94.34,94.37,93.91,93.94,34995.0,79.7422,79.7676,79.3787,79.4041,34995.0
2016-02-05 11:10:00,93.99,94.06,93.68,93.72,37269.0,79.4464,79.5055,79.1843,79.2181,37269.0
2016-02-05 11:20:00,93.7,93.86,93.44,93.51,22337.0,79.2012,79.3365,78.9815,79.0406,22337.0
2016-02-05 11:30:00,93.48,93.74,93.48,93.69,30261.0,79.0153,79.235,79.0153,79.1928,30261.0
2016-02-05 11:40:00,93.66,93.72,93.31,93.44,53744.0,79.1674,79.2181,78.8716,78.9815,53744.0
2016-02-05 11:50:00,93.49,93.55,93.31,93.41,15504.0,79.0237,79.0744,78.8716,78.9561,15504.0
2016-02-05 12:00:00,93.41,93.55,93.26,93.29,21847.0,78.9561,79.0744,78.8293,78.8547,21847.0
2016-02-05 12:10:00,93.27,93.52,93.21,93.52,22751.0,78.8378,79.0491,78.7871,79.0491,22751.0
2016-02-05 12:20:00,93.48,93.69,93.46,93.55,17002.0,79.0153,79.1928,78.9984,79.0744,17002.0
2016-02-05 12:30:00,93.56,93.64,93.48,93.55,23610.0,79.0829,79.1505,79.0153,79.0744,23610.0
2016-02-05 12:40:00,93.57,93.6,93.44,93.5,32822.0,79.0913,79.1167,78.9815,79.0322,32822.0
2016-02-05 12:50:00,93.47,93.53,93.2,93.4,13661.0,79.0068,79.0575,78.7786,78.9477,13661.0
2016-02-05 13:00:00,93.39,93.63,93.32,93.58,17134.0,78.9392,79.1421,78.88,79.0998,17134.0
2016-02-05 13:10:00,93.61,93.64,93.48,93.63,13478.0,79.1252,79.1505,79.0153,79.1421,13478.0
2016-02-05 13:20:00,93.65,93.72,93.57,93.68,40423.0,79.159,79.2181,79.0913,79.1843,40423.0
2016-02-05 13:30:00,93.69,93.71,93.41,93.45,16227.0,79.1928,79.2097,78.9561,78.9899,16227.0
2016-02-05 13:40:00,93.42,93.5,93.34,93.34,22308.0,78.9646,79.0322,78.8969,78.8969,22308.0
2016-02-05 13:50:00,93.38,93.55,93.34,93.54,20423.0,78.9307,79.0744,78.8969,79.066,20423.0
2016-02-05 14:00:00,93.52,93.58,93.4,93.5,18338.0,79.0491,79.0998,78.9477,79.0322,18338.0
2016-02-05 14:10:00,93.46,93.47,93.16,93.26,21486.0,78.9984,79.0068,78.7448,78.8293,21486.0
2016-02-05 14:20:00,93.26,93.26,93.13,93.13,18811.0,78.8293,78.8293,78.7194,78.7194,18811.0
2016-02-05 14:30:00,93.13,93.39,93.13,93.33,20717.0,78.7194,78.9392,78.7194,78.8885,20717.0
2016-02-05 14:40:00,93.32,93.35,93.19,93.25,27662.0,78.88,78.9054,78.7701,78.8209,27662.0
2016-02-05 14:50:00,93.28,93.28,93.09,93.14,20288.0,78.8462,78.8462,78.6856,78.7279,20288.0
2016-02-05 15:00:00,93.2,93.2,92.93,93.08,27626.0,78.7786,78.7786,78.5504,78.6772,27626.0
2016-02-05 15:10:00,93.09,93.24,92.99,93.22,27358.0,78.6856,78.8124,78.6011,78.7955,27358.0
2016-02-05 15:20:00,93.23,93.23,92.94,92.94,33318.0,78.804,78.804,78.5588,78.5588,33318.0
2016-02-05 15:30:00,92.94,92.95,92.73,92.75,44470.0,78.5588,78.5673,78.3813,78.3982,44470.0
2016-02-05 15:40:00,92.74,93.08,92.71,92.94,55605.0,78.3898,78.6772,78.3644,78.5588,55605.0
2016-02-05 15:50:00,92.92,92.94,92.76,92.87,169811.0,78.5419,78.5588,78.4067,78.4997,169811.0
2016-02-08 09:30:00,92.21,92.28,91.68,91.7,42211.0,77.9418,78.001,77.4938,77.5107,42211.0
2016-02-08 09:40:00,91.76,92.09,91.74,91.85,19230.0,77.5614,77.8404,77.5445,77.6375,19230.0
2016-02-08 09:50:00,91.84,91.84,91.28,91.31,46249.0,77.629,77.629,77.1557,77.1811,46249.0
2016-02-08 10:00:00,91.3,91.67,91.17,91.28,11166.0,77.1726,77.4853,77.0627,77.1557,11166.0
2016-02-08 10:10:00,91.24,91.55,90.82,90.89,49837.0,77.1219,77.3839,76.7669,76.826,49837.0
2016-02-08 10:20:00,90.89,91.19,90.74,90.86,18673.0,76.826,77.0796,76.6993,76.8007,18673.0
2016-02-08 10:30:00,90.84,91.22,90.84,91.07,13039.0,76.7838,77.105,76.7838,76.9782,13039.0
2016-02-08 10:40:00,91.03,91.05,90.74,90.76,16469.0,76.9444,76.9613,76.6993,76.7162,16469.0
2016-02-08 10:50:00,90.76,90.93,90.56,90.61,9384.0,76.7162,76.8599,76.5471,76.5894,9384.0
2016-02-08 11:00:00,90.68,90.71,90.27,90.32,16341.0,76.6485,76.6739,76.302,76.3442,16341.0
2016-02-08 11:10:00,90.35,90.41,90.11,90.35,13310.0,76.3696,76.4203,76.1667,76.3696,13310.0
2016-02-08 11:20:00,90.32,90.56,90.24,90.49,8102.0,76.3442,76.5471,76.2766,76.4879,8102.0
2016-02-08 11:30:00,90.49,90.55,90.27,90.27,7210.0,76.4879,76.5387,76.302,76.302,7210.0
2016-02-08 11:40:00,90.21,90.41,90.01,90.08,7130.0,76.2513,76.4203,76.0822,76.1414,7130.0
2016-02-08 11:50:00,90.04,90.22,89.96,90.14,16549.0,76.1076,76.2597,76.0399,76.1921,16549.0
2016-02-08 12:00:00,90.29,90.4,90.18,90.33,12886.0,76.3189,76.4119,76.2259,76.3527,12886.0
2016-02-08 12:10:00,90.35,90.35,90.15,90.29,10676.0,76.3696,76.3696,76.2005,76.3189,10676.0
2016-02-08 12:20:00,90.27,90.43,90.16,90.16,9524.0,76.302,76.4372,76.209,76.209,9524.0
2016-02-08 12:30:00,90.19,90.38,90.19,90.33,13923.0,76.2344,76.395,76.2344,76.3527,13923.0
2016-02-08 12:40:00,90.39,90.48,90.33,90.34,9537.0,76.4034,76.4795,76.3527,76.3611,9537.0
2016-02-08 12:50:00,90.34,90.42,90.16,90.16,21372.0,76.3611,76.4288,76.209,76.209,21372.0
2016-02-08 13:00:00,90.22,90.23,89.85,89.89,19468.0,76.2597,76.2682,75.947,75.9808,19468.0
2016-02-08 13:10:00,89.9,89.9,89.57,89.59,22453.0,75.9892,75.9892,75.7103,75.7272,22453.0
2016-02-08 13:20:00,89.59,89.65,89.46,89.54,33869.0,75.7272,75.7779,75.6173,75.6849,33869.0
2016-02-08 13:30:00,89.58,89.75,89.53,89.72,49387.0,75.7187,75.8624,75.6765,75.8371,49387.0
2016-02-08 13:40:00,89.69,89.69,89.27,89.33,17930.0,75.8117,75.8117,75.4567,75.5074,17930.0
2016-02-08 13:50:00,89.39,89.42,89.17,89.2,29645.0,75.5581,75.5835,75.3722,75.3975,29645.0
2016-02-08 14:00:00,89.19,89.44,89.17,89.41,22893.0,75.3891,75.6004,75.3722,75.5751,22893.0
2016-02-08 14:10:00,89.35,89.35,88.87,88.94,18961.0,75.5243,75.5243,75.1186,75.1778,18961.0
2016-02-08 14:20:00,88.98,89.15,88.96,89.1,23946.0,75.2116,75.3553,75.1947,75.313,23946.0
2016-02-08 14:30:00,89.11,89.13,88.96,89.07,14532.0,75.3215,75.3384,75.1947,75.2877,14532.0
2016-02-08 14:40:00,89.08,89.31,89.03,89.18,43010.0,75.2961,75.4905,75.2538,75.3806,43010.0
2016-02-08 14:50:00,89.14,89.22,88.86,88.93,29017.0,75.3468,75.4145,75.1102,75.1693,29017.0
2016-02-08 15:00:00,88.93,89.31,88.91,89.16,61295.0,75.1693,75.4905,75.1524,75.3637,61295.0
2016-02-08 15:10:00,89.15,89.48,89.15,89.36,75141.0,75.3553,75.6342,75.3553,75.5328,75141.0
2016-02-08 15:20:00,89.32,89.51,89.3,89.5,54159.0,75.499,75.6596,75.4821,75.6511,54159.0
2016-02-08 15:30:00,89.5,89.83,89.44,89.73,119046.0,75.6511,75.9301,75.6004,75.8455,119046.0
2016-02-08 15:40:00,89.73,90.07,89.64,89.7,120614.0,75.8455,76.1329,75.7695,75.8202,120614.0
2016-02-08 15:50:00,89.65,89.74,89.49,89.67,190529.0,75.7779,75.854,75.6427,75.7948,190529.0
2016-02-09 09:30:00,88.62,89.23,88.37,89.17,32259.0,74.9073,75.4229,74.696,75.3722,32259.0
2016-02-09 09:40:00,89.13,89.91,89.07,89.86,26787.0,75.3384,75.9977,75.2877,75.9554,26787.0
2016-02-09 09:50:00,89.75,90.36,89.68,90.23,38926.0,75.8624,76.3781,75.8033,76.2682,38926.0
2016-02-09 10:00:00,90.22,90.7,90.16,90.68,36347.0,76.2597,76.6654,76.209,76.6485,36347.0
2016-02-09 10:10:00,90.58,90.78,90.23,90.27,37224.0,76.564,76.7331,76.2682,76.302,37224.0
2016-02-09 10:20:00,90.24,90.44,90.2,90.37,12490.0,76.2766,76.4457,76.2428,76.3865,12490.0
2016-02-09 10:30:00,90.39,90.46,90.21,90.42,25815.0,76.4034,76.4626,76.2513,76.4288,25815.0
2016-02-09 10:40:00,90.36,90.42,89.83,90.3,52133.0,76.3781,76.4288,75.9301,76.3273,52133.0
2016-02-09 10:50:00,90.28,90.34,89.9,90.0,15341.0,76.3104,76.3611,75.9892,76.0738,15341.0
2016-02-09 11:00:00,89.86,90.28,89.86,90.21,28685.0,75.9554,76.3104,75.9554,76.2513,28685.0
2016-02-09 11:10:00,90.22,90.62,90.19,90.19,21811.0,76.2597,76.5978,76.2344,76.2344,21811.0
2016-02-09 11:20:00,90.2,90.61,90.19,90.49,14270.0,76.2428,76.5894,76.2344,76.4879,14270.0
2016-02-09 11:30:00,90.47,90.53,90.13,90.14,8633.0,76.471,76.5217,76.1836,76.1921,8633.0
2016-02-09 11:40:00,90.19,90.46,90.19,90.32,15085.0,76.2344,76.4626,76.2344,76.3442,15085.0
2016-02-09 11:50:00,90.34,90.4,90.11,90.12,36141.0,76.3611,76.4119,76.1667,76.1752,36141.0
2016-02-09 12:00:00,90.1,90.35,90.0,90.35,24328.0,76.1583,76.3696,76.0738,76.3696,24328.0
2016-02-09 12:10:00,90.38,90.39,90.15,90.16,14384.0,76.395,76.4034,76.2005,76.209,14384.0
2016-02-09 12:20:00,90.2,90.38,90.15,90.32,10038.0,76.2428,76.395,76.2005,76.3442,10038.0
2016-02-09 12:30:00,90.32,90.62,90.28,90.44,14855.0,76.3442,76.5978,76.3104,76.4457,14855.0
2016-02-09 12:40:00,90.48,90.54,90.38,90.38,14822.0,76.4795,76.5302,76.395,76.395,14822.0
2016-02-09 12:50:00,90.36,90.59,90.35,90.59,12324.0,76.3781,76.5725,76.3696,76.5725,12324.0
2016-02-09 13:00:00,90.58,90.61,90.46,90.47,11831.0,76.564,76.5894,76.4626,76.471,11831.0
2016-02-09 13:10:00,90.45,90.45,90.18,90.26,33414.0,76.4541,76.4541,76.2259,76.2935,33414.0
2016-02-09 13:20:00,90.29,90.49,90.22,90.49,15266.0,76.3189,76.4879,76.2597,76.4879,15266.0
2016-02-09 13:30:00,90.48,90.7,90.22,90.22,27922.0,76.4795,76.6654,76.2597,76.2597,27922.0
2016-02-09 13:40:00,90.23,90.49,90.2,90.3,17600.0,76.2682,76.4879,76.2428,76.3273,17600.0
2016-02-09 13:50:00,90.3,90.54,90.21,90.47,22913.0,76.3273,76.5302,76.2513,76.471,22913.0
2016-02-09 14:00:00,90.49,90.94,90.49,90.9,20435.0,76.4879,76.8683,76.4879,76.8345,20435.0
2016-02-09 14:10:00,90.93,90.97,90.77,90.9,21797.0,76.8599,76.8937,76.7246,76.8345,21797.0
2016-02-09 14:20:00,90.88,90.97,90.61,90.65,19482.0,76.8176,76.8937,76.5894,76.6232,19482.0
2016-02-09 14:30:00,90.68,91.12,90.66,91.11,20497.0,76.6485,77.0205,76.6316,77.012,20497.0
2016-02-09 14:40:00,91.13,91.35,91.05,91.12,25041.0,77.0289,77.2149,76.9613,77.0205,25041.0
2016-02-09 14:50:00,91.12,91.21,91.06,91.14,13859.0,77.0205,77.0965,76.9697,77.0374,13859.0
2016-02-09 15:00:00,91.16,91.68,91.11,91.52,35963.0,77.0543,77.4938,77.012,77.3586,35963.0
2016-02-09 15:10:00,91.52,91.63,91.32,91.32,32119.0,77.3586,77.4515,77.1895,77.1895,32119.0
2016-02-09 15:20:00,91.29,91.33,90.88,90.93,30074.0,77.1641,77.198,76.8176,76.8599,30074.0
2016-02-09 15:30:00,90.91,91.16,90.85,90.98,40753.0,76.8429,77.0543,76.7922,76.9021,40753.0
2016-02-09 15:40:00,91.01,91.02,90.55,90.84,91560.0,76.9275,76.9359,76.5387,76.7838,91560.0
2016-02-09 15:50:00,90.86,91.09,90.83,90.97,147101.0,76.8007,76.9951,76.7753,76.8937,147101.0
2016-02-10 09:30:00,91.67,92.06,91.25,91.25,44371.0,77.4853,77.815,77.1303,77.1303,44371.0
2016-02-10 09:40:00,91.25,91.74,91.04,91.66,16684.0,77.1303,77.5445,76.9528,77.4769,16684.0
2016-02-10 09:50:00,91.72,92.24,91.61,92.2,22217.0,77.5276,77.9671,77.4346,77.9333,22217.0
2016-02-10 10:00:00,92.13,92.35,92.11,92.28,51381.0,77.8742,78.0601,77.8573,78.001,51381.0
2016-02-10 10:10:00,92.28,92.58,92.16,92.57,23194.0,78.001,78.2545,77.8995,78.2461,23194.0
2016-02-10 10:20:00,92.55,92.91,92.47,92.77,23228.0,78.2292,78.5335,78.1616,78.4151,23228.0
2016-02-10 10:30:00,92.78,93.21,92.62,92.71,25817.0,78.4236,78.7871,78.2883,78.3644,25817.0
2016-02-10 10:40:00,92.64,92.74,92.41,92.71,12230.0,78.3053,78.3898,78.1108,78.3644,12230.0
2016-02-10 10:50:00,92.7,92.76,92.13,92.23,29072.0,78.356,78.4067,77.8742,77.9587,29072.0
2016-02-10 11:00:00,92.19,92.24,92.0,92.2,33725.0,77.9249,77.9671,77.7643,77.9333,33725.0
2016-02-10 11:10:00,92.15,92.32,92.05,92.32,26101.0,77.8911,78.0348,77.8065,78.0348,26101.0
2016-02-10 11:20:00,92.3,92.5,92.12,92.12,8238.0,78.0179,78.1869,77.8657,77.8657,8238.0
2016-02-10 11:30:00,92.07,92.09,91.61,91.66,9797.0,77.8235,77.8404,77.4346,77.4769,9797.0
2016-02-10 11:40:00,91.6,91.86,91.54,91.86,8422.0,77.4262,77.6459,77.3755,77.6459,8422.0
2016-02-10 11:50:00,91.88,92.03,91.82,91.97,9232.0,77.6629,77.7896,77.6121,77.7389,9232.0
2016-02-10 12:00:00,91.98,92.0,91.78,91.97,7652.0,77.7474,77.7643,77.5783,77.7389,7652.0
2016-02-10 12:10:00,92.0,92.0,91.72,91.82,11555.0,77.7643,77.7643,77.5276,77.6121,11555.0
2016-02-10 12:20:00,91.88,92.12,91.87,92.03,9945.0,77.6629,77.8657,77.6544,77.7896,9945.0
2016-02-10 12:30:00,92.05,92.51,92.04,92.44,9967.0,77.8065,78.1954,77.7981,78.1362,9967.0
2016-02-10 12:40:00,92.5,92.54,92.35,92.44,11808.0,78.1869,78.2207,78.0601,78.1362,11808.0
2016-02-10 12:50:00,92.45,92.56,92.3,92.54,9067.0,78.1447,78.2376,78.0179,78.2207,9067.0
2016-02-10 13:00:00,92.58,92.62,92.42,92.42,10140.0,78.2545,78.2883,78.1193,78.1193,10140.0
2016-02-10 13:10:00,92.37,92.44,92.29,92.44,7839.0,78.077,78.1362,78.0094,78.1362,7839.0
2016-02-10 13:20:00,92.43,92.54,92.27,92.35,7978.0,78.1277,78.2207,77.9925,78.0601,7978.0
2016-02-10 13:30:00,92.35,92.37,92.12,92.35,10856.0,78.0601,78.077,77.8657,78.0601,10856.0
2016-02-10 13:40:00,92.35,92.5,92.34,92.34,13331.0,78.0601,78.1869,78.0517,78.0517,13331.0
2016-02-10 13:50:00,92.39,92.39,92.19,92.19,9015.0,78.0939,78.0939,77.9249,77.9249,9015.0
2016-02-10 14:00:00,92.22,92.46,92.21,92.46,20279.0,77.9502,78.1531,77.9418,78.1531,20279.0
2016-02-10 14:10:00,92.46,92.6,92.4,92.45,15578.0,78.1531,78.2714,78.1024,78.1447,15578.0
2016-02-10 14:20:00,92.46,92.46,92.12,92.19,12984.0,78.1531,78.1531,77.8657,77.9249,12984.0
2016-02-10 14:30:00,92.15,92.32,91.99,91.99,12342.0,77.8911,78.0348,77.7558,77.7558,12342.0
2016-02-10 14:40:00,91.97,91.99,91.75,91.8,14632.0,77.7389,77.7558,77.553,77.5952,14632.0
2016-02-10 14:50:00,91.8,91.94,91.75,91.85,14330.0,77.5952,77.7136,77.553,77.6375,14330.0
2016-02-10 15:00:00,91.89,92.24,91.84,92.05,17993.0,77.6713,77.9671,77.629,77.8065,17993.0
2016-02-10 15:10:00,92.04,92.1,91.43,91.5,25862.0,77.7981,77.8488,77.2825,77.3417,25862.0
2016-02-10 15:20:00,91.5,91.64,91.37,91.4,31310.0,77.3417,77.46,77.2318,77.2571,31310.0
2016-02-10 15:30:00,91.39,91.54,91.1,91.17,58238.0,77.2487,77.3755,77.0035,77.0627,58238.0
2016-02-10 15:40:00,91.17,91.52,91.13,91.38,69505.0,77.0627,77.3586,77.0289,77.2402,69505.0
2016-02-10 15:50:00,91.39,91.47,91.26,91.29,105528.0,77.2487,77.3163,77.1388,77.1641,105528.0
2016-02-11 09:30:00,89.35,89.86,89.0,89.12,36598.0,75.5243,75.9554,75.2285,75.3299,36598.0
2016-02-11 09:40:00,89.01,89.65,88.94,89.47,13335.0,75.2369,75.7779,75.1778,75.6258,13335.0
2016-02-11 09:50:00,89.59,90.58,89.58,90.45,30393.0,75.7272,76.564,75.7187,76.4541,30393.0
2016-02-11 10:00:00,90.4,90.73,90.23,90.5,33955.0,76.4119,76.6908,76.2682,76.4964,33955.0
2016-02-11 10:10:00,90.5,90.51,89.85,90.07,17611.0,76.4964,76.5048,75.947,76.1329,17611.0
2016-02-11 10:20:00,90.17,90.24,89.8,89.88,8235.0,76.2175,76.2766,75.9047,75.9723,8235.0
2016-02-11 10:30:00,89.79,89.92,89.57,89.57,8768.0,75.8963,76.0061,75.7103,75.7103,8768.0
2016-02-11 10:40:00,89.56,89.82,89.47,89.8,10327.0,75.7018,75.9216,75.6258,75.9047,10327.0
2016-02-11 10:50:00,89.81,89.87,89.57,89.65,17195.0,75.9132,75.9639,75.7103,75.7779,17195.0
2016-02-11 11:00:00,89.66,90.01,89.57,89.68,12004.0,75.7864,76.0822,75.7103,75.8033,12004.0
2016-02-11 11:10:00,89.66,89.76,89.43,89.54,18993.0,75.7864,75.8709,75.592,75.6849,18993.0
2016-02-11 11:20:00,89.64,89.73,89.28,89.31,10063.0,75.7695,75.8455,75.4652,75.4905,10063.0
2016-02-11 11:30:00,89.31,89.44,89.16,89.26,21099.0,75.4905,75.6004,75.3637,75.4483,21099.0
2016-02-11 11:40:00,89.26,89.35,89.0,89.0,10737.0,75.4483,75.5243,75.2285,75.2285,10737.0
2016-02-11 11:50:00,88.99,89.35,88.98,89.19,9724.0,75.22,75.5243,75.2116,75.3891,9724.0
2016-02-11 12:00:00,89.23,89.37,89.08,89.2,5740.0,75.4229,75.5412,75.2961,75.3975,5740.0
2016-02-11 12:10:00,89.21,89.49,89.03,89.03,11397.0,75.406,75.6427,75.2538,75.2538,11397.0
2016-02-11 12:20:00,89.09,89.24,89.02,89.04,16621.0,75.3046,75.4314,75.2454,75.2623,16621.0
2016-02-11 12:30:00,89.07,89.07,88.92,89.0,12846.0,75.2877,75.2877,75.1609,75.2285,12846.0
2016-02-11 12:40:00,88.98,89.22,88.91,89.22,7581.0,75.2116,75.4145,75.1524,75.4145,7581.0
2016-02-11 12:50:00,89.22,89.52,89.22,89.35,10138.0,75.4145,75.668,75.4145,75.5243,10138.0
2016-02-11 13:00:00,89.39,89.53,89.28,89.39,8547.0,75.5581,75.6765,75.4652,75.5581,8547.0
2016-02-11 13:10:00,89.46,89.46,89.29,89.46,7311.0,75.6173,75.6173,75.4736,75.6173,7311.0
2016-02-11 13:20:00,89.56,89.62,89.34,89.34,5630.0,75.7018,75.7526,75.5159,75.5159,5630.0
2016-02-11 13:30:00,89.32,89.48,89.09,89.11,9050.0,75.499,75.6342,75.3046,75.3215,9050.0
2016-02-11 13:40:00,89.15,89.16,89.0,89.05,6348.0,75.3553,75.3637,75.2285,75.2708,6348.0
2016-02-11 13:50:00,89.12,89.12,88.95,89.01,11767.0,75.3299,75.3299,75.1862,75.2369,11767.0
2016-02-11 14:00:00,88.97,89.13,88.94,89.13,10688.0,75.2031,75.3384,75.1778,75.3384,10688.0
2016-02-11 14:10:00,89.19,89.26,88.9,88.93,14214.0,75.3891,75.4483,75.144,75.1693,14214.0
2016-02-11 14:20:00,88.88,88.95,88.6,88.62,22500.0,75.1271,75.1862,74.8904,74.9073,22500.0
2016-02-11 14:30:00,88.56,88.97,88.46,88.97,15989.0,74.8566,75.2031,74.772,75.2031,15989.0
2016-02-11 14:40:00,89.2,89.77,88.9,89.69,37827.0,75.3975,75.8793,75.144,75.8117,37827.0
2016-02-11 14:50:00,89.66,89.98,89.47,89.54,23258.0,75.7864,76.0569,75.6258,75.6849,23258.0
2016-02-11 15:00:00,89.59,89.63,89.11,89.38,32863.0,75.7272,75.761,75.3215,75.5497,32863.0
2016-02-11 15:10:00,89.36,89.56,89.23,89.23,20434.0,75.5328,75.7018,75.4229,75.4229,20434.0
2016-02-11 15:20:00,89.19,89.42,89.09,89.41,15949.0,75.3891,75.5835,75.3046,75.5751,15949.0
2016-02-11 15:30:00,89.37,89.77,89.22,89.74,31358.0,75.5412,75.8793,75.4145,75.854,31358.0
2016-02-11 15:40:00,89.77,89.86,89.45,89.5,44671.0,75.8793,75.9554,75.6089,75.6511,44671.0
2016-02-11 15:50:00,89.53,89.6,89.16,89.21,134087.0,75.6765,75.7357,75.3637,75.406,134087.0
2016-02-12 09:30:00,90.06,90.5,89.94,90.26,22985.0,76.1245,76.4964,76.023,76.2935,22985.0
2016-02-12 09:40:00,90.16,90.18,89.62,89.71,7316.0,76.209,76.2259,75.7526,75.8286,7316.0
2016-02-12 09:50:00,89.84,90.4,89.79,90.33,16450.0,75.9385,76.4119,75.8963,76.3527,16450.0
2016-02-12 10:00:00,90.25,90.35,89.75,90.11,21644.0,76.2851,76.3696,75.8624,76.1667,21644.0
2016-02-12 10:10:00,90.09,90.58,90.09,90.58,9412.0,76.1498,76.564,76.1498,76.564,9412.0
2016-02-12 10:20:00,90.56,90.98,90.55,90.93,28203.0,76.5471,76.9021,76.5387,76.8599,28203.0
2016-02-12 10:30:00,90.91,91.06,90.48,90.54,21864.0,76.8429,76.9697,76.4795,76.5302,21864.0
2016-02-12 10:40:00,90.51,90.6,90.34,90.46,24692.0,76.5048,76.5809,76.3611,76.4626,24692.0
2016-02-12 10:50:00,90.47,90.61,90.18,90.29,38173.0,76.471,76.5894,76.2259,76.3189,38173.0
2016-02-12 11:00:00,90.28,90.74,90.28,90.63,18599.0,76.3104,76.6993,76.3104,76.6063,18599.0
2016-02-12 11:10:00,90.65,91.0,90.65,90.95,14408.0,76.6232,76.919,76.6232,76.8768,14408.0
2016-02-12 11:20:00,90.99,91.26,90.99,91.19,19783.0,76.9106,77.1388,76.9106,77.0796,19783.0
2016-02-12 11:30:00,91.35,91.37,91.18,91.23,18118.0,77.2149,77.2318,77.0712,77.1134,18118.0
2016-02-12 11:40:00,91.24,91.3,90.99,91.3,14704.0,77.1219,77.1726,76.9106,77.1726,14704.0
2016-02-12 11:50:00,91.3,91.32,90.93,91.05,15742.0,77.1726,77.1895,76.8599,76.9613,15742.0
2016-02-12 12:00:00,91.06,91.4,91.02,91.34,18211.0,76.9697,77.2571,76.9359,77.2064,18211.0
2016-02-12 12:10:00,91.32,91.45,91.22,91.44,55689.0,77.1895,77.2994,77.105,77.2909,55689.0
2016-02-12 12:20:00,91.4,91.68,91.4,91.57,28585.0,77.2571,77.4938,77.2571,77.4008,28585.0
2016-02-12 12:30:00,91.54,91.7,91.49,91.7,15825.0,77.3755,77.5107,77.3332,77.5107,15825.0
2016-02-12 12:40:00,91.69,91.8,91.66,91.73,16982.0,77.5023,77.5952,77.4769,77.5361,16982.0
2016-02-12 12:50:00,91.69,91.97,91.69,91.82,25913.0,77.5023,77.7389,77.5023,77.6121,25913.0
2016-02-12 13:00:00,91.85,91.97,91.77,91.86,18070.0,77.6375,77.7389,77.5699,77.6459,18070.0
2016-02-12 13:10:00,91.81,91.94,91.65,91.67,14919.0,77.6037,77.7136,77.4684,77.4853,14919.0
2016-02-12 13:20:00,91.63,91.75,91.56,91.56,20432.0,77.4515,77.553,77.3924,77.3924,20432.0
2016-02-12 13:30:00,91.56,91.97,91.52,91.81,12491.0,77.3924,77.7389,77.3586,77.6037,12491.0
2016-02-12 13:40:00,91.8,91.87,91.66,91.87,9100.0,77.5952,77.6544,77.4769,77.6544,9100.0
2016-02-12 13:50:00,91.84,91.84,91.66,91.67,10206.0,77.629,77.629,77.4769,77.4853,10206.0
2016-02-12 14:00:00,91.67,91.87,91.61,91.83,31300.0,77.4853,77.6544,77.4346,77.6206,31300.0
2016-02-12 14:10:00,91.85,92.07,91.78,91.89,23313.0,77.6375,77.8235,77.5783,77.6713,23313.0
2016-02-12 14:20:00,91.9,92.14,91.84,92.06,27619.0,77.6798,77.8826,77.629,77.815,27619.0
2016-02-12 14:30:00,92.06,92.11,91.9,91.91,33193.0,77.815,77.8573,77.6798,77.6882,33193.0
2016-02-12 14:40:00,91.92,91.97,91.74,91.74,31005.0,77.6967,77.7389,77.5445,77.5445,31005.0
2016-02-12 14:50:00,91.74,91.85,91.64,91.64,31660.0,77.5445,77.6375,77.46,77.46,31660.0
2016-02-12 15:00:00,91.63,91.66,91.46,91.46,42885.0,77.4515,77.4769,77.3078,77.3078,42885.0
2016-02-12 15:10:00,91.45,91.7,91.45,91.62,30678.0,77.2994,77.5107,77.2994,77.4431,30678.0
2016-02-12 15:20:00,91.58,91.68,91.4,91.59,43895.0,77.4093,77.4938,77.2571,77.4177,43895.0
2016-02-12 15:30:00,91.61,91.61,91.31,91.35,52016.0,77.4346,77.4346,77.1811,77.2149,52016.0
2016-02-12 15:40:00,91.36,91.8,91.33,91.73,57766.0,77.2233,77.5952,77.198,77.5361,57766.0
2016-02-12 15:50:00,91.72,91.85,91.57,91.77,118743.0,77.5276,77.6375,77.4008,77.5699,118743.0
2016-02-16 09:30:00,93.06,93.21,92.33,92.51,27762.0,78.6603,78.7871,78.0432,78.1954,27762.0
2016-02-16 09:40:00,92.43,92.61,92.0,92.0,18491.0,78.1277,78.2799,77.7643,77.7643,18491.0
2016-02-16 09:50:00,92.03,92.22,91.77,92.09,18314.0,77.7896,77.9502,77.5699,77.8404,18314.0
2016-02-16 10:00:00,92.03,92.2,91.9,92.0,24432.0,77.7896,77.9333,77.6798,77.7643,24432.0
2016-02-16 10:10:00,92.02,92.51,91.96,92.44,10900.0,77.7812,78.1954,77.7305,78.1362,10900.0
2016-02-16 10:20:00,92.36,92.73,92.36,92.69,14321.0,78.0686,78.3813,78.0686,78.3475,14321.0
2016-02-16 10:30:00,92.66,92.88,92.42,92.83,11609.0,78.3222,78.5081,78.1193,78.4659,11609.0
2016-02-16 10:40:00,92.81,93.21,92.81,93.13,9230.0,78.4489,78.7871,78.4489,78.7194,9230.0
2016-02-16 10:50:00,93.11,93.21,92.71,92.73,23494.0,78.7025,78.7871,78.3644,78.3813,23494.0
2016-02-16 11:00:00,92.77,92.86,92.4,92.4,17836.0,78.4151,78.4912,78.1024,78.1024,17836.0
2016-02-16 11:10:00,92.39,92.56,92.25,92.56,13500.0,78.0939,78.2376,77.9756,78.2376,13500.0
2016-02-16 11:20:00,92.68,92.9,92.61,92.9,10496.0,78.3391,78.525,78.2799,78.525,10496.0
2016-02-16 11:30:00,92.89,93.07,92.85,93.01,10943.0,78.5166,78.6687,78.4828,78.618,10943.0
2016-02-16 11:40:00,93.01,93.03,92.64,92.77,12831.0,78.618,78.6349,78.3053,78.4151,12831.0
2016-02-16 11:50:00,92.77,93.1,92.72,93.07,15524.0,78.4151,78.6941,78.3729,78.6687,15524.0
2016-02-16 12:00:00,93.08,93.34,92.96,92.96,8457.0,78.6772,78.8969,78.5757,78.5757,8457.0
2016-02-16 12:10:00,93.01,93.26,93.0,93.1,7728.0,78.618,78.8293,78.6095,78.6941,7728.0
2016-02-16 12:20:00,93.17,93.23,93.11,93.23,6995.0,78.7532,78.804,78.7025,78.804,6995.0
2016-02-16 12:30:00,93.24,93.28,93.16,93.17,6097.0,78.8124,78.8462,78.7448,78.7532,6097.0
2016-02-16 12:40:00,93.14,93.14,92.97,93.09,9260.0,78.7279,78.7279,78.5842,78.6856,9260.0
2016-02-16 12:50:00,93.04,93.4,93.04,93.32,9797.0,78.6434,78.9477,78.6434,78.88,9797.0
2016-02-16 13:00:00,93.34,93.44,93.32,93.36,4572.0,78.8969,78.9815,78.88,78.9138,4572.0
2016-02-16 13:10:00,93.43,93.6,93.41,93.6,10509.0,78.973,79.1167,78.9561,79.1167,10509.0
2016-02-16 13:20:00,93.58,93.65,93.51,93.57,12132.0,79.0998,79.159,79.0406,79.0913,12132.0
2016-02-16 13:30:00,93.58,93.6,93.43,93.43,10084.0,79.0998,79.1167,78.973,78.973,10084.0
2016-02-16 13:40:00,93.44,93.52,93.32,93.52,18508.0,78.9815,79.0491,78.88,79.0491,18508.0
2016-02-16 13:50:00,93.51,93.58,93.47,93.51,22630.0,79.0406,79.0998,79.0068,79.0406,22630.0
2016-02-16 14:00:00,93.51,93.53,93.36,93.38,31527.0,79.0406,79.0575,78.9138,78.9307,31527.0
2016-02-16 14:10:00,93.39,93.54,93.39,93.48,15261.0,78.9392,79.066,78.9392,79.0153,15261.0
2016-02-16 14:20:00,93.5,93.55,93.42,93.51,11582.0,79.0322,79.0744,78.9646,79.0406,11582.0
2016-02-16 14:30:00,93.52,93.57,93.26,93.26,13272.0,79.0491,79.0913,78.8293,78.8293,13272.0
2016-02-16 14:40:00,93.27,93.52,93.27,93.48,29278.0,78.8378,79.0491,78.8378,79.0153,29278.0
2016-02-16 14:50:00,93.49,93.51,93.35,93.4,22781.0,79.0237,79.0406,78.9054,78.9477,22781.0
2016-02-16 15:00:00,93.41,93.48,93.29,93.3,20835.0,78.9561,79.0153,78.8547,78.8631,20835.0
2016-02-16 15:10:00,93.3,93.57,93.27,93.54,27497.0,78.8631,79.0913,78.8378,79.066,27497.0
2016-02-16 15:20:00,93.51,93.75,93.51,93.74,29112.0,79.0406,79.2435,79.0406,79.235,29112.0
2016-02-16 15:30:00,93.76,93.77,93.5,93.5,36362.0,79.2519,79.2604,79.0322,79.0322,36362.0
2016-02-16 15:40:00,93.49,93.63,93.4,93.46,41851.0,79.0237,79.1421,78.9477,78.9984,41851.0
2016-02-16 15:50:00,93.46,93.67,93.44,93.58,116268.0,78.9984,79.1759,78.9815,79.0998,116268.0
2016-02-17 09:30:00,94.31,94.99,93.01,94.74,28993.0,80.0189,80.5959,78.9159,80.3838,28993.0
2016-02-17 09:40:00,94.75,94.9,94.61,94.75,27089.0,80.3923,80.5195,80.2735,80.3923,27089.0
2016-02-17 09:50:00,94.76,94.76,94.37,94.4,7373.0,80.4007,80.4007,80.0698,80.0953,7373.0
2016-02-17 10:00:00,94.5,94.81,94.47,94.61,116863.0,80.1801,80.4432,80.1547,80.2735,116863.0
2016-02-17 10:10:00,94.63,94.78,94.44,94.56,24075.0,80.2904,80.4177,80.1292,80.231,24075.0
2016-02-17 10:20:00,94.55,94.87,94.55,94.87,13856.0,80.2226,80.4941,80.2226,80.4941,13856.0
2016-02-17 10:30:00,94.87,94.89,94.59,94.78,23280.0,80.4941,80.511,80.2565,80.4177,23280.0
2016-02-17 10:40:00,94.73,94.83,94.39,94.46,20726.0,80.3753,80.4601,80.0868,80.1462,20726.0
2016-02-17 10:50:00,94.48,94.56,94.39,94.44,14184.0,80.1632,80.231,80.0868,80.1292,14184.0
2016-02-17 11:00:00,94.39,94.78,94.39,94.69,21405.0,80.0868,80.4177,80.0868,80.3413,21405.0
2016-02-17 11:10:00,94.68,94.77,94.49,94.54,33998.0,80.3329,80.4092,80.1717,80.2141,33998.0
2016-02-17 11:20:00,94.57,94.89,94.53,94.88,42771.0,80.2395,80.511,80.2056,80.5026,42771.0
2016-02-17 11:30:00,94.88,95.0,94.82,94.9,19394.0,80.5026,80.6044,80.4516,80.5195,19394.0
2016-02-17 11:40:00,94.88,94.94,94.79,94.82,16900.0,80.5026,80.5535,80.4262,80.4516,16900.0
2016-02-17 11:50:00,94.82,94.99,94.79,94.99,16436.0,80.4516,80.5959,80.4262,80.5959,16436.0
2016-02-17 12:00:00,94.99,95.09,94.93,94.97,26642.0,80.5959,80.6807,80.545,80.5789,26642.0
2016-02-17 12:10:00,95.0,95.03,94.86,94.93,24904.0,80.6044,80.6298,80.4856,80.545,24904.0
2016-02-17 12:20:00,94.94,95.26,94.92,95.2,19164.0,80.5535,80.825,80.5365,80.7741,19164.0
2016-02-17 12:30:00,95.21,95.28,95.05,95.09,6212.0,80.7825,80.8419,80.6468,80.6807,6212.0
2016-02-17 12:40:00,95.11,95.11,94.63,94.78,18356.0,80.6977,80.6977,80.2904,80.4177,18356.0
2016-02-17 12:50:00,94.82,94.98,94.8,94.91,11327.0,80.4516,80.5874,80.4347,80.528,11327.0
2016-02-17 13:00:00,94.94,95.1,94.9,95.09,18266.0,80.5535,80.6892,80.5195,80.6807,18266.0
2016-02-17 13:10:00,95.08,95.08,94.98,95.02,10996.0,80.6722,80.6722,80.5874,80.6213,10996.0
2016-02-17 13:20:00,95.01,95.11,94.96,95.08,32413.0,80.6129,80.6977,80.5704,80.6722,32413.0
2016-02-17 13:30:00,95.08,95.08,94.74,94.85,17237.0,80.6722,80.6722,80.3838,80.4771,17237.0
2016-02-17 13:40:00,94.77,94.86,94.64,94.71,15008.0,80.4092,80.4856,80.2989,80.3583,15008.0
2016-02-17 13:50:00,94.71,94.9,94.67,94.67,31559.0,80.3583,80.5195,80.3244,80.3244,31559.0
2016-02-17 14:00:00,94.7,95.22,94.65,95.16,37524.0,80.3498,80.791,80.3074,80.7401,37524.0
2016-02-17 14:10:00,95.13,95.36,95.09,95.36,12829.0,80.7147,80.9098,80.6807,80.9098,12829.0
2016-02-17 14:20:00,95.37,95.45,95.23,95.23,11178.0,80.9183,80.9862,80.7995,80.7995,11178.0
2016-02-17 14:30:00,95.2,95.26,95.1,95.13,11886.0,80.7741,80.825,80.6892,80.7147,11886.0
2016-02-17 14:40:00,95.15,95.32,95.13,95.32,24040.0,80.7316,80.8759,80.7147,80.8759,24040.0
2016-02-17 14:50:00,95.29,95.33,95.12,95.16,59570.0,80.8504,80.8844,80.7062,80.7401,59570.0
2016-02-17 15:00:00,95.18,95.29,95.12,95.29,19359.0,80.7571,80.8504,80.7062,80.8504,19359.0
2016-02-17 15:10:00,95.28,95.39,95.19,95.34,19887.0,80.8419,80.9353,80.7656,80.8928,19887.0
2016-02-17 15:20:00,95.34,95.42,95.2,95.28,32589.0,80.8928,80.9607,80.7741,80.8419,32589.0
2016-02-17 15:30:00,95.29,95.3,95.05,95.23,59008.0,80.8504,80.8589,80.6468,80.7995,59008.0
2016-02-17 15:40:00,95.22,95.32,95.17,95.25,66840.0,80.791,80.8759,80.7486,80.8165,66840.0
2016-02-17 15:50:00,95.27,95.28,94.98,95.02,138873.0,80.8335,80.8419,80.5874,80.6213,138873.0
2016-02-18 09:30:00,95.2,95.49,95.1,95.17,56973.0,80.7741,81.0201,80.6892,80.7486,56973.0
2016-02-18 09:40:00,95.19,95.41,94.81,95.14,55303.0,80.7656,80.9522,80.4432,80.7232,55303.0
2016-02-18 09:50:00,95.11,95.58,95.09,95.58,13289.0,80.6977,81.0965,80.6807,81.0965,13289.0
2016-02-18 10:00:00,95.52,95.57,94.79,94.85,24207.0,81.0456,81.088,80.4262,80.4771,24207.0
2016-02-18 10:10:00,94.76,94.97,94.7,94.87,13495.0,80.4007,80.5789,80.3498,80.4941,13495.0
2016-02-18 10:20:00,94.87,95.08,94.81,94.99,7329.0,80.4941,80.6722,80.4432,80.5959,7329.0
2016-02-18 10:30:00,95.01,95.02,94.71,94.87,12843.0,80.6129,80.6213,80.3583,80.4941,12843.0
2016-02-18 10:40:00,94.88,94.89,94.62,94.67,10201.0,80.5026,80.511,80.282,80.3244,10201.0
2016-02-18 10:50:00,94.62,94.72,94.52,94.56,19734.0,80.282,80.3668,80.1971,80.231,19734.0
2016-02-18 11:00:00,94.53,94.68,94.36,94.49,26494.0,80.2056,80.3329,80.0614,80.1717,26494.0
2016-02-18 11:10:00,94.44,94.73,94.43,94.62,13363.0,80.1292,80.3753,80.1207,80.282,13363.0
2016-02-18 11:20:00,94.6,94.62,94.39,94.57,17629.0,80.265,80.282,80.0868,80.2395,17629.0
2016-02-18 11:30:00,94.61,94.67,94.5,94.59,15222.0,80.2735,80.3244,80.1801,80.2565,15222.0
2016-02-18 11:40:00,94.59,94.63,94.41,94.51,16657.0,80.2565,80.2904,80.1038,80.1886,16657.0
2016-02-18 11:50:00,94.49,94.69,94.44,94.67,75314.0,80.1717,80.3413,80.1292,80.3244,75314.0
2016-02-18 12:00:00,94.67,94.68,94.44,94.44,35033.0,80.3244,80.3329,80.1292,80.1292,35033.0
2016-02-18 12:10:00,94.47,94.52,94.29,94.31,56535.0,80.1547,80.1971,80.002,80.0189,56535.0
2016-02-18 12:20:00,94.33,94.46,94.28,94.39,22010.0,80.0359,80.1462,79.9935,80.0868,22010.0
2016-02-18 12:30:00,94.4,94.6,94.35,94.53,47537.0,80.0953,80.265,80.0529,80.2056,47537.0
2016-02-18 12:40:00,94.52,94.56,94.41,94.44,7274.0,80.1971,80.231,80.1038,80.1292,7274.0
2016-02-18 12:50:00,94.42,94.6,94.42,94.47,9433.0,80.1123,80.265,80.1123,80.1547,9433.0
2016-02-18 13:00:00,94.5,94.58,94.44,94.56,8774.0,80.1801,80.248,80.1292,80.231,8774.0
2016-02-18 13:10:00,94.5,94.52,94.36,94.4,47819.0,80.1801,80.1971,80.0614,80.0953,47819.0
2016-02-18 13:20:00,94.44,94.47,94.36,94.4,38421.0,80.1292,80.1547,80.0614,80.0953,38421.0
2016-02-18 13:30:00,94.42,94.43,94.18,94.33,12768.0,80.1123,80.1207,79.9086,80.0359,12768.0
2016-02-18 13:40:00,94.35,94.37,94.14,94.18,9754.0,80.0529,80.0698,79.8747,79.9086,9754.0
2016-02-18 13:50:00,94.21,94.35,94.15,94.35,11607.0,79.9341,80.0529,79.8832,80.0529,11607.0
2016-02-18 14:00:00,94.36,94.45,94.34,94.38,53917.0,80.0614,80.1377,80.0444,80.0783,53917.0
2016-02-18 14:10:00,94.39,94.54,94.38,94.5,23301.0,80.0868,80.2141,80.0783,80.1801,23301.0
2016-02-18 14:20:00,94.52,94.6,94.5,94.54,15093.0,80.1971,80.265,80.1801,80.2141,15093.0
2016-02-18 14:30:00,94.58,94.8,94.55,94.74,21164.0,80.248,80.4347,80.2226,80.3838,21164.0
2016-02-18 14:40:00,94.75,94.76,94.62,94.66,11555.0,80.3923,80.4007,80.282,80.3159,11555.0
2016-02-18 14:50:00,94.65,94.71,94.61,94.71,15794.0,80.3074,80.3583,80.2735,80.3583,15794.0
2016-02-18 15:00:00,94.72,94.78,94.59,94.59,17966.0,80.3668,80.4177,80.2565,80.2565,17966.0
2016-02-18 15:10:00,94.62,94.64,94.42,94.58,22148.0,80.282,80.2989,80.1123,80.248,22148.0
2016-02-18 15:20:00,94.58,94.6,94.46,94.59,21493.0,80.248,80.265,80.1462,80.2565,21493.0
2016-02-18 15:30:00,94.57,94.68,94.49,94.68,71945.0,80.2395,80.3329,80.1717,80.3329,71945.0
2016-02-18 15:40:00,94.68,94.71,94.55,94.6,93202.0,80.3329,80.3583,80.2226,80.265,93202.0
2016-02-18 15:50:00,94.61,94.75,94.58,94.69,113050.0,80.2735,80.3923,80.248,80.3413,113050.0
2016-02-19 09:30:00,94.66,94.79,93.68,94.32,116328.0,80.3159,80.4262,79.4844,80.0274,116328.0
2016-02-19 09:40:00,94.22,94.87,94.22,94.71,36121.0,79.9426,80.4941,79.9426,80.3583,36121.0
2016-02-19 09:50:00,94.71,95.11,94.6,94.64,35475.0,80.3583,80.6977,80.265,80.2989,35475.0
2016-02-19 10:00:00,94.66,94.72,94.44,94.68,15656.0,80.3159,80.3668,80.1292,80.3329,15656.0
2016-02-19 10:10:00,94.68,95.25,94.66,95.22,17705.0,80.3329,80.8165,80.3159,80.791,17705.0
2016-02-19 10:20:00,95.26,95.44,95.05,95.13,23968.0,80.825,80.9777,80.6468,80.7147,23968.0
2016-02-19 10:30:00,95.02,95.27,94.96,95.08,36749.0,80.6213,80.8335,80.5704,80.6722,36749.0
2016-02-19 10:40:00,95.03,95.11,94.82,94.99,20410.0,80.6298,80.6977,80.4516,80.5959,20410.0
2016-02-19 10:50:00,95.0,95.05,94.78,94.78,12685.0,80.6044,80.6468,80.4177,80.4177,12685.0
2016-02-19 11:00:00,94.8,94.9,94.48,94.68,21382.0,80.4347,80.5195,80.1632,80.3329,21382.0
2016-02-19 11:10:00,94.7,94.9,94.6,94.87,22283.0,80.3498,80.5195,80.265,80.4941,22283.0
2016-02-19 11:20:00,94.88,95.09,94.84,95.07,19434.0,80.5026,80.6807,80.4686,80.6638,19434.0
2016-02-19 11:30:00,95.06,95.2,94.93,95.0,17573.0,80.6553,80.7741,80.545,80.6044,17573.0
2016-02-19 11:40:00,95.02,95.13,94.91,94.95,28238.0,80.6213,80.7147,80.528,80.5619,28238.0
2016-02-19 11:50:00,95.0,95.02,94.87,94.93,14536.0,80.6044,80.6213,80.4941,80.545,14536.0
2016-02-19 12:00:00,94.95,95.21,94.89,95.15,14329.0,80.5619,80.7825,80.511,80.7316,14329.0
2016-02-19 12:10:00,95.14,95.23,95.04,95.08,15456.0,80.7232,80.7995,80.6383,80.6722,15456.0
2016-02-19 12:20:00,95.09,95.18,94.98,95.02,20387.0,80.6807,80.7571,80.5874,80.6213,20387.0
2016-02-19 12:30:00,95.02,95.1,94.92,95.04,15366.0,80.6213,80.6892,80.5365,80.6383,15366.0
2016-02-19 12:40:00,95.05,95.21,94.95,95.14,11655.0,80.6468,80.7825,80.5619,80.7232,11655.0
2016-02-19 12:50:00,95.13,95.22,95.02,95.06,16783.0,80.7147,80.791,80.6213,80.6553,16783.0
2016-02-19 13:00:00,95.1,95.15,94.93,94.93,15238.0,80.6892,80.7316,80.545,80.545,15238.0
2016-02-19 13:10:00,94.95,95.07,94.95,95.04,14611.0,80.5619,80.6638,80.5619,80.6383,14611.0
2016-02-19 13:20:00,95.02,95.16,95.02,95.1,10849.0,80.6213,80.7401,80.6213,80.6892,10849.0
2016-02-19 13:30:00,95.11,95.17,95.05,95.08,13949.0,80.6977,80.7486,80.6468,80.6722,13949.0
2016-02-19 13:40:00,95.08,95.2,95.07,95.17,11683.0,80.6722,80.7741,80.6638,80.7486,11683.0
2016-02-19 13:50:00,95.19,95.28,95.16,95.23,18394.0,80.7656,80.8419,80.7401,80.7995,18394.0
2016-02-19 14:00:00,95.22,95.54,95.18,95.48,29797.0,80.791,81.0625,80.7571,81.0116,29797.0
2016-02-19 14:10:00,95.5,95.6,95.48,95.53,20689.0,81.0286,81.1135,81.0116,81.0541,20689.0
2016-02-19 14:20:00,95.54,95.58,95.38,95.44,21173.0,81.0625,81.0965,80.9268,80.9777,21173.0
2016-02-19 14:30:00,95.44,95.52,95.39,95.51,23368.0,80.9777,81.0456,80.9353,81.0371,23368.0
2016-02-19 14:40:00,95.52,95.57,95.39,95.54,21258.0,81.0456,81.088,80.9353,81.0625,21258.0
2016-02-19 14:50:00,95.54,95.57,95.47,95.5,21959.0,81.0625,81.088,81.0032,81.0286,21959.0
2016-02-19 15:00:00,95.48,95.6,95.46,95.6,24922.0,81.0116,81.1135,80.9947,81.1135,24922.0
2016-02-19 15:10:00,95.61,95.66,95.49,95.49,38094.0,81.1219,81.1644,81.0201,81.0201,38094.0
2016-02-19 15:20:00,95.48,95.66,95.48,95.64,42584.0,81.0116,81.1644,81.0116,81.1474,42584.0
2016-02-19 15:30:00,95.62,95.71,95.58,95.7,71371.0,81.1304,81.2068,81.0965,81.1983,71371.0
2016-02-19 15:40:00,95.69,95.74,95.58,95.63,86646.0,81.1898,81.2322,81.0965,81.1389,86646.0
2016-02-19 15:50:00,95.63,95.71,95.52,95.61,155987.0,81.1389,81.2068,81.0456,81.1219,155987.0
2016-02-22 09:30:00,96.87,97.37,95.86,97.17,62150.0,82.191,82.6152,81.3341,82.4455,62150.0
2016-02-22 09:40:00,97.2,97.7,97.18,97.51,29843.0,82.471,82.8952,82.454,82.734,29843.0
2016-02-22 09:50:00,97.62,97.63,96.85,96.9,50678.0,82.8274,82.8358,82.174,82.2165,50678.0
2016-02-22 10:00:00,96.93,97.25,96.83,97.09,19915.0,82.2419,82.5134,82.1571,82.3777,19915.0
2016-02-22 10:10:00,97.06,97.42,97.06,97.38,15099.0,82.3522,82.6577,82.3522,82.6237,15099.0
2016-02-22 10:20:00,97.37,97.67,97.27,97.55,31056.0,82.6152,82.8698,82.5304,82.768,31056.0
2016-02-22 10:30:00,97.58,97.71,97.52,97.67,25091.0,82.7934,82.9037,82.7425,82.8698,25091.0
2016-02-22 10:40:00,97.66,98.0,97.61,97.87,41047.0,82.8613,83.1498,82.8189,83.0395,41047.0
2016-02-22 10:50:00,97.86,97.89,97.49,97.5,24030.0,83.031,83.0564,82.7171,82.7255,24030.0
2016-02-22 11:00:00,97.5,97.56,97.34,97.56,68378.0,82.7255,82.7764,82.5898,82.7764,68378.0
2016-02-22 11:10:00,97.55,97.55,97.05,97.06,33566.0,82.768,82.768,82.3437,82.3522,33566.0
2016-02-22 11:20:00,97.07,97.09,96.71,96.83,30515.0,82.3607,82.3777,82.0552,82.1571,30515.0
2016-02-22 11:30:00,96.83,96.95,96.7,96.72,38582.0,82.1571,82.2589,82.0468,82.0637,38582.0
2016-02-22 11:40:00,96.76,96.95,96.71,96.95,13885.0,82.0977,82.2589,82.0552,82.2589,13885.0
2016-02-22 11:50:00,96.92,96.96,96.7,96.76,14312.0,82.2334,82.2674,82.0468,82.0977,14312.0
2016-02-22 12:00:00,96.71,96.99,96.71,96.95,12029.0,82.0552,82.2928,82.0552,82.2589,12029.0
2016-02-22 12:10:00,96.9,96.93,96.7,96.78,8414.0,82.2165,82.2419,82.0468,82.1146,8414.0
2016-02-22 12:20:00,96.75,96.79,96.66,96.69,8287.0,82.0892,82.1231,82.0128,82.0383,8287.0
2016-02-22 12:30:00,96.66,96.81,96.62,96.79,9479.0,82.0128,82.1401,81.9789,82.1231,9479.0
2016-02-22 12:40:00,96.8,96.82,96.57,96.57,8101.0,82.1316,82.1486,81.9365,81.9365,8101.0
2016-02-22 12:50:00,96.6,96.67,96.53,96.61,15397.0,81.9619,82.0213,81.9025,81.9704,15397.0
2016-02-22 13:00:00,96.6,96.82,96.55,96.72,10627.0,81.9619,82.1486,81.9195,82.0637,10627.0
2016-02-22 13:10:00,96.73,96.76,96.5,96.64,42719.0,82.0722,82.0977,81.8771,81.9959,42719.0
2016-02-22 13:20:00,96.67,96.82,96.65,96.82,26388.0,82.0213,82.1486,82.0043,82.1486,26388.0
2016-02-22 13:30:00,96.8,96.9,96.8,96.89,11140.0,82.1316,82.2165,82.1316,82.208,11140.0
2016-02-22 13:40:00,96.87,96.96,96.82,96.88,11821.0,82.191,82.2674,82.1486,82.1995,11821.0
2016-02-22 13:50:00,96.88,96.96,96.87,96.94,19269.0,82.1995,82.2674,82.191,82.2504,19269.0
2016-02-22 14:00:00,96.94,96.95,96.64,96.7,20614.0,82.2504,82.2589,81.9959,82.0468,20614.0
2016-02-22 14:10:00,96.71,96.79,96.64,96.64,8240.0,82.0552,82.1231,81.9959,81.9959,8240.0
2016-02-22 14:20:00,96.63,96.74,96.61,96.65,15248.0,81.9874,82.0807,81.9704,82.0043,15248.0
2016-02-22 14:30:00,96.64,96.7,96.58,96.66,12334.0,81.9959,82.0468,81.9449,82.0128,12334.0
2016-02-22 14:40:00,96.64,96.76,96.56,96.76,8777.0,81.9959,82.0977,81.928,82.0977,8777.0
2016-02-22 14:50:00,96.76,96.78,96.69,96.76,9550.0,82.0977,82.1146,82.0383,82.0977,9550.0
2016-02-22 15:00:00,96.75,96.78,96.62,96.68,12131.0,82.0892,82.1146,81.9789,82.0298,12131.0
2016-02-22 15:10:00,96.67,96.72,96.61,96.63,13641.0,82.0213,82.0637,81.9704,81.9874,13641.0
2016-02-22 15:20:00,96.62,96.79,96.62,96.62,20122.0,81.9789,82.1231,81.9789,81.9789,20122.0
2016-02-22 15:30:00,96.65,96.68,96.56,96.6,19390.0,82.0043,82.0298,81.928,81.9619,19390.0
2016-02-22 15:40:00,96.58,96.76,96.58,96.72,32903.0,81.9449,82.0977,81.9449,82.0637,32903.0
2016-02-22 15:50:00,96.73,96.77,96.6,96.74,61913.0,82.0722,82.1062,81.9619,82.0807,61913.0
2016-02-23 09:30:00,96.54,96.66,95.99,96.12,41402.0,81.911,82.0128,81.4444,81.5547,41402.0
2016-02-23 09:40:00,96.2,96.56,96.13,96.32,19229.0,81.6225,81.928,81.5631,81.7243,19229.0
2016-02-23 09:50:00,96.38,96.52,96.19,96.28,9379.0,81.7753,81.894,81.614,81.6904,9379.0
2016-02-23 10:00:00,96.28,96.45,95.98,95.98,14426.0,81.6904,81.8346,81.4359,81.4359,14426.0
2016-02-23 10:10:00,95.96,96.05,95.63,95.67,23644.0,81.4189,81.4953,81.1389,81.1728,23644.0
2016-02-23 10:20:00,95.65,95.88,95.55,95.83,15047.0,81.1559,81.351,81.071,81.3086,15047.0
2016-02-23 10:30:00,95.81,95.87,95.64,95.87,15228.0,81.2916,81.3425,81.1474,81.3425,15228.0
2016-02-23 10:40:00,95.84,96.14,95.81,96.0,82275.0,81.3171,81.5716,81.2916,81.4528,82275.0
2016-02-23 10:50:00,95.98,95.98,95.69,95.76,14300.0,81.4359,81.4359,81.1898,81.2492,14300.0
2016-02-23 11:00:00,95.72,95.73,95.48,95.48,10780.0,81.2153,81.2238,81.0116,81.0116,10780.0
2016-02-23 11:10:00,95.5,95.56,95.4,95.44,23059.0,81.0286,81.0795,80.9438,80.9777,23059.0
2016-02-23 11:20:00,95.41,95.46,95.21,95.3,16708.0,80.9522,80.9947,80.7825,80.8589,16708.0
2016-02-23 11:30:00,95.3,95.52,95.18,95.52,18669.0,80.8589,81.0456,80.7571,81.0456,18669.0
2016-02-23 11:40:00,95.49,95.64,95.43,95.6,15892.0,81.0201,81.1474,80.9692,81.1135,15892.0
2016-02-23 11:50:00,95.62,95.65,95.52,95.53,25808.0,81.1304,81.1559,81.0456,81.0541,25808.0
2016-02-23 12:00:00,95.52,95.55,95.38,95.38,6135.0,81.0456,81.071,80.9268,80.9268,6135.0
2016-02-23 12:10:00,95.38,95.38,95.26,95.28,6810.0,80.9268,80.9268,80.825,80.8419,6810.0
2016-02-23 12:20:00,95.26,95.34,95.18,95.34,7858.0,80.825,80.8928,80.7571,80.8928,7858.0
2016-02-23 12:30:00,95.34,95.4,95.31,95.35,9798.0,80.8928,80.9438,80.8674,80.9013,9798.0
2016-02-23 12:40:00,95.38,95.44,95.34,95.34,5042.0,80.9268,80.9777,80.8928,80.8928,5042.0
2016-02-23 12:50:00,95.34,95.38,95.2,95.36,6187.0,80.8928,80.9268,80.7741,80.9098,6187.0
2016-02-23 13:00:00,95.42,95.61,95.37,95.61,17543.0,80.9607,81.1219,80.9183,81.1219,17543.0
2016-02-23 13:10:00,95.63,95.7,95.59,95.61,11542.0,81.1389,81.1983,81.105,81.1219,11542.0
2016-02-23 13:20:00,95.6,95.64,95.55,95.63,10088.0,81.1135,81.1474,81.071,81.1389,10088.0
2016-02-23 13:30:00,95.63,95.63,95.49,95.53,18555.0,81.1389,81.1389,81.0201,81.0541,18555.0
2016-02-23 13:40:00,95.51,95.56,95.49,95.51,27611.0,81.0371,81.0795,81.0201,81.0371,27611.0
2016-02-23 13:50:00,95.51,95.65,95.42,95.62,10588.0,81.0371,81.1559,80.9607,81.1304,10588.0
2016-02-23 14:00:00,95.6,95.62,95.52,95.57,26915.0,81.1135,81.1304,81.0456,81.088,26915.0
2016-02-23 14:10:00,95.56,95.63,95.48,95.63,11487.0,81.0795,81.1389,81.0116,81.1389,11487.0
2016-02-23 14:20:00,95.64,95.64,95.47,95.47,11434.0,81.1474,81.1474,81.0032,81.0032,11434.0
2016-02-23 14:30:00,95.48,95.54,95.4,95.43,25709.0,81.0116,81.0625,80.9438,80.9692,25709.0
2016-02-23 14:40:00,95.42,95.51,95.34,95.47,34235.0,80.9607,81.0371,80.8928,81.0032,34235.0
2016-02-23 14:50:00,95.46,95.46,95.26,95.28,19139.0,80.9947,80.9947,80.825,80.8419,19139.0
2016-02-23 15:00:00,95.28,95.28,94.99,95.06,22705.0,80.8419,80.8419,80.5959,80.6553,22705.0
2016-02-23 15:10:00,95.05,95.11,94.81,94.84,29586.0,80.6468,80.6977,80.4432,80.4686,29586.0
2016-02-23 15:20:00,94.84,94.91,94.7,94.7,35586.0,80.4686,80.528,80.3498,80.3498,35586.0
2016-02-23 15:30:00,94.72,95.16,94.71,95.15,47901.0,80.3668,80.7401,80.3583,80.7316,47901.0
2016-02-23 15:40:00,95.15,95.19,94.92,95.08,61798.0,80.7316,80.7656,80.5365,80.6722,61798.0
2016-02-23 15:50:00,95.08,95.11,94.85,94.88,121314.0,80.6722,80.6977,80.4771,80.5026,121314.0
2016-02-24 09:30:00,93.61,94.02,92.95,93.89,44871.0,79.425,79.7729,78.865,79.6626,44871.0
2016-02-24 09:40:00,93.77,93.97,93.62,93.81,8711.0,79.5608,79.7304,79.4335,79.5947,8711.0
2016-02-24 09:50:00,93.73,93.91,93.52,93.65,19295.0,79.5268,79.6795,79.3486,79.4589,19295.0
2016-02-24 10:00:00,93.74,93.94,93.55,93.88,16607.0,79.5353,79.705,79.3741,79.6541,16607.0
2016-02-24 10:10:00,93.88,94.0,93.72,93.75,18314.0,79.6541,79.7559,79.5183,79.5438,18314.0
2016-02-24 10:20:00,93.75,94.03,93.59,94.03,20517.0,79.5438,79.7814,79.408,79.7814,20517.0
2016-02-24 10:30:00,94.03,94.36,93.78,94.34,12008.0,79.7814,80.0614,79.5692,80.0444,12008.0
2016-02-24 10:40:00,94.32,94.59,94.32,94.44,13477.0,80.0274,80.2565,80.0274,80.1292,13477.0
2016-02-24 10:50:00,94.47,94.47,94.21,94.38,4220.0,80.1547,80.1547,79.9341,80.0783,4220.0
2016-02-24 11:00:00,94.37,94.46,94.19,94.28,9798.0,80.0698,80.1462,79.9171,79.9935,9798.0
2016-02-24 11:10:00,94.3,94.36,94.07,94.16,7302.0,80.0104,80.0614,79.8153,79.8917,7302.0
2016-02-24 11:20:00,94.15,94.33,94.02,94.08,8020.0,79.8832,80.0359,79.7729,79.8238,8020.0
2016-02-24 11:30:00,94.07,94.44,94.05,94.44,8779.0,79.8153,80.1292,79.7983,80.1292,8779.0
2016-02-24 11:40:00,94.43,94.63,94.39,94.55,27669.0,80.1207,80.2904,80.0868,80.2226,27669.0
2016-02-24 11:50:00,94.52,94.64,94.46,94.51,10761.0,80.1971,80.2989,80.1462,80.1886,10761.0
2016-02-24 12:00:00,94.52,94.73,94.45,94.72,9312.0,80.1971,80.3753,80.1377,80.3668,9312.0
2016-02-24 12:10:00,94.72,94.8,94.47,94.47,7650.0,80.3668,80.4347,80.1547,80.1547,7650.0
2016-02-24 12:20:00,94.49,94.51,94.35,94.37,9351.0,80.1717,80.1886,80.0529,80.0698,9351.0
2016-02-24 12:30:00,94.41,94.45,94.25,94.28,9362.0,80.1038,80.1377,79.968,79.9935,9362.0
2016-02-24 12:40:00,94.33,94.55,94.23,94.54,20031.0,80.0359,80.2226,79.9511,80.2141,20031.0
2016-02-24 12:50:00,94.51,94.61,94.51,94.55,5380.0,80.1886,80.2735,80.1886,80.2226,5380.0
2016-02-24 13:00:00,94.55,94.76,94.55,94.71,6815.0,80.2226,80.4007,80.2226,80.3583,6815.0
2016-02-24 13:10:00,94.72,94.72,94.5,94.54,4628.0,80.3668,80.3668,80.1801,80.2141,4628.0
2016-02-24 13:20:00,94.54,94.63,94.51,94.56,5053.0,80.2141,80.2904,80.1886,80.231,5053.0
2016-02-24 13:30:00,94.59,94.61,94.45,94.49,7524.0,80.2565,80.2735,80.1377,80.1717,7524.0
2016-02-24 13:40:00,94.49,94.55,94.38,94.42,8999.0,80.1717,80.2226,80.0783,80.1123,8999.0
2016-02-24 13:50:00,94.46,94.53,94.38,94.38,5856.0,80.1462,80.2056,80.0783,80.0783,5856.0
2016-02-24 14:00:00,94.43,94.67,94.31,94.67,12989.0,80.1207,80.3244,80.0189,80.3244,12989.0
2016-02-24 14:10:00,94.66,94.88,94.66,94.84,6997.0,80.3159,80.5026,80.3159,80.4686,6997.0
2016-02-24 14:20:00,94.82,95.15,94.82,95.14,8939.0,80.4516,80.7316,80.4516,80.7232,8939.0
2016-02-24 14:30:00,95.09,95.16,95.04,95.12,19588.0,80.6807,80.7401,80.6383,80.7062,19588.0
2016-02-24 14:40:00,95.16,95.26,95.16,95.23,9041.0,80.7401,80.825,80.7401,80.7995,9041.0
2016-02-24 14:50:00,95.22,95.22,95.07,95.08,10202.0,80.791,80.791,80.6638,80.6722,10202.0
2016-02-24 15:00:00,95.1,95.38,95.08,95.38,18511.0,80.6892,80.9268,80.6722,80.9268,18511.0
2016-02-24 15:10:00,95.39,95.58,95.32,95.58,32015.0,80.9353,81.0965,80.8759,81.0965,32015.0
2016-02-24 15:20:00,95.58,95.64,95.47,95.59,14536.0,81.0965,81.1474,81.0032,81.105,14536.0
2016-02-24 15:30:00,95.6,95.81,95.56,95.74,38236.0,81.1135,81.2916,81.0795,81.2322,38236.0
2016-02-24 15:40:00,95.75,95.78,95.51,95.53,37114.0,81.2407,81.2662,81.0371,81.0541,37114.0
2016-02-24 15:50:00,95.54,95.75,95.52,95.67,57008.0,81.0625,81.2407,81.0456,81.1728,57008.0
2016-02-25 09:30:00,96.11,96.56,95.57,95.62,48587.0,81.5462,81.928,81.088,81.1304,48587.0
2016-02-25 09:40:00,95.63,95.65,95.1,95.39,36069.0,81.1389,81.1559,80.6892,80.9353,36069.0
2016-02-25 09:50:00,95.4,95.63,95.36,95.44,27482.0,80.9438,81.1389,80.9098,80.9777,27482.0
2016-02-25 10:00:00,95.48,95.48,95.2,95.21,25092.0,81.0116,81.0116,80.7741,80.7825,25092.0
2016-02-25 10:10:00,95.17,95.59,95.13,95.53,26713.0,80.7486,81.105,80.7147,81.0541,26713.0
2016-02-25 10:20:00,95.53,95.61,95.42,95.58,19794.0,81.0541,81.1219,80.9607,81.0965,19794.0
2016-02-25 10:30:00,95.61,95.61,95.12,95.2,17389.0,81.1219,81.1219,80.7062,80.7741,17389.0
2016-02-25 10:40:00,95.18,95.39,95.07,95.15,12885.0,80.7571,80.9353,80.6638,80.7316,12885.0
2016-02-25 10:50:00,95.14,95.26,94.86,94.87,8981.0,80.7232,80.825,80.4856,80.4941,8981.0
2016-02-25 11:00:00,94.86,94.96,94.74,94.83,15882.0,80.4856,80.5704,80.3838,80.4601,15882.0
2016-02-25 11:10:00,94.83,94.83,94.56,94.59,12513.0,80.4601,80.4601,80.231,80.2565,12513.0
2016-02-25 11:20:00,94.6,94.94,94.59,94.86,9535.0,80.265,80.5535,80.2565,80.4856,9535.0
2016-02-25 11:30:00,94.85,95.02,94.76,94.97,17519.0,80.4771,80.6213,80.4007,80.5789,17519.0
2016-02-25 11:40:00,94.97,95.13,94.77,95.07,33729.0,80.5789,80.7147,80.4092,80.6638,33729.0
2016-02-25 11:50:00,95.09,95.53,95.09,95.49,18466.0,80.6807,81.0541,80.6807,81.0201,18466.0
2016-02-25 12:00:00,95.48,95.6,95.46,95.56,20838.0,81.0116,81.1135,80.9947,81.0795,20838.0
2016-02-25 12:10:00,95.55,95.59,95.38,95.38,11806.0,81.071,81.105,80.9268,80.9268,11806.0
2016-02-25 12:20:00,95.39,95.57,95.39,95.54,6264.0,80.9353,81.088,80.9353,81.0625,6264.0
2016-02-25 12:30:00,95.57,95.58,95.43,95.54,5966.0,81.088,81.0965,80.9692,81.0625,5966.0
2016-02-25 12:40:00,95.54,95.58,95.48,95.56,7100.0,81.0625,81.0965,81.0116,81.0795,7100.0
2016-02-25 12:50:00,95.58,95.71,95.58,95.69,7748.0,81.0965,81.2068,81.0965,81.1898,7748.0
2016-02-25 13:00:00,95.68,95.86,95.66,95.84,11426.0,81.1813,81.3341,81.1644,81.3171,11426.0
2016-02-25 13:10:00,95.85,96.06,95.84,96.06,63254.0,81.3256,81.5037,81.3171,81.5037,63254.0
2016-02-25 13:20:00,96.06,96.12,95.93,96.12,11351.0,81.5037,81.5547,81.3934,81.5547,11351.0
2016-02-25 13:30:00,96.11,96.26,96.05,96.18,12400.0,81.5462,81.6734,81.4953,81.6056,12400.0
2016-02-25 13:40:00,96.27,96.38,96.22,96.3,11891.0,81.6819,81.7753,81.6395,81.7074,11891.0
2016-02-25 13:50:00,96.33,96.42,96.32,96.39,11082.0,81.7328,81.8092,81.7243,81.7837,11082.0
2016-02-25 14:00:00,96.39,96.45,96.32,96.41,18196.0,81.7837,81.8346,81.7243,81.8007,18196.0
2016-02-25 14:10:00,96.42,96.66,96.42,96.66,11310.0,81.8092,82.0128,81.8092,82.0128,11310.0
2016-02-25 14:20:00,96.66,96.76,96.61,96.64,25092.0,82.0128,82.0977,81.9704,81.9959,25092.0
2016-02-25 14:30:00,96.67,96.68,96.6,96.63,10434.0,82.0213,82.0298,81.9619,81.9874,10434.0
2016-02-25 14:40:00,96.63,96.65,96.58,96.62,13018.0,81.9874,82.0043,81.9449,81.9789,13018.0
2016-02-25 14:50:00,96.6,96.6,96.47,96.55,21015.0,81.9619,81.9619,81.8516,81.9195,21015.0
2016-02-25 15:00:00,96.56,96.74,96.55,96.71,16755.0,81.928,82.0807,81.9195,82.0552,16755.0
2016-02-25 15:10:00,96.73,96.82,96.7,96.77,22816.0,82.0722,82.1486,82.0468,82.1062,22816.0
2016-02-25 15:20:00,96.77,96.82,96.65,96.67,19644.0,82.1062,82.1486,82.0043,82.0213,19644.0
2016-02-25 15:30:00,96.7,96.78,96.63,96.77,38421.0,82.0468,82.1146,81.9874,82.1062,38421.0
2016-02-25 15:40:00,96.77,96.97,96.74,96.95,45383.0,82.1062,82.2759,82.0807,82.2589,45383.0
2016-02-25 15:50:00,96.96,97.06,96.88,97.03,65702.0,82.2674,82.3522,82.1995,82.3268,65702.0
2016-02-26 09:30:00,97.73,97.98,97.36,97.9,25228.0,82.9207,83.1328,82.6068,83.0649,25228.0
2016-02-26 09:40:00,97.95,97.95,97.48,97.68,12728.0,83.1073,83.1073,82.7086,82.8783,12728.0
2016-02-26 09:50:00,97.74,97.79,97.57,97.6,9284.0,82.9292,82.9716,82.7849,82.8104,9284.0
2016-02-26 10:00:00,97.6,97.85,97.5,97.64,16636.0,82.8104,83.0225,82.7255,82.8443,16636.0
2016-02-26 10:10:00,97.66,97.87,97.63,97.82,17165.0,82.8613,83.0395,82.8358,82.997,17165.0
2016-02-26 10:20:00,97.83,97.87,97.63,97.77,17723.0,83.0055,83.0395,82.8358,82.9546,17723.0
2016-02-26 10:30:00,97.83,98.2,97.77,98.2,33734.0,83.0055,83.3195,82.9546,83.3195,33734.0
2016-02-26 10:40:00,98.19,98.22,98.06,98.18,12066.0,83.311,83.3364,83.2007,83.3025,12066.0
2016-02-26 10:50:00,98.12,98.24,98.06,98.24,10328.0,83.2516,83.3534,83.2007,83.3534,10328.0
2016-02-26 11:00:00,98.24,98.31,98.17,98.22,19747.0,83.3534,83.4128,83.294,83.3364,19747.0
2016-02-26 11:10:00,98.23,98.3,98.14,98.17,17236.0,83.3449,83.4043,83.2686,83.294,17236.0
2016-02-26 11:20:00,98.2,98.25,97.87,97.87,16153.0,83.3195,83.3619,83.0395,83.0395,16153.0
2016-02-26 11:30:00,97.85,97.9,97.71,97.76,21367.0,83.0225,83.0649,82.9037,82.9461,21367.0
2016-02-26 11:40:00,97.7,97.93,97.7,97.92,9174.0,82.8952,83.0904,82.8952,83.0819,9174.0
2016-02-26 11:50:00,97.88,98.05,97.81,97.97,8624.0,83.048,83.1922,82.9886,83.1243,8624.0
2016-02-26 12:00:00,97.97,97.99,97.73,97.93,19891.0,83.1243,83.1413,82.9207,83.0904,19891.0
2016-02-26 12:10:00,97.97,98.18,97.85,98.15,16683.0,83.1243,83.3025,83.0225,83.277,16683.0
2016-02-26 12:20:00,98.13,98.26,98.05,98.24,24692.0,83.2601,83.3704,83.1922,83.3534,24692.0
2016-02-26 12:30:00,98.24,98.36,98.23,98.36,7593.0,83.3534,83.4552,83.3449,83.4552,7593.0
2016-02-26 12:40:00,98.32,98.32,98.15,98.17,8737.0,83.4213,83.4213,83.277,83.294,8737.0
2016-02-26 12:50:00,98.17,98.34,98.13,98.29,8930.0,83.294,83.4383,83.2601,83.3958,8930.0
2016-02-26 13:00:00,98.3,98.45,98.19,98.3,32004.0,83.4043,83.5316,83.311,83.4043,32004.0
2016-02-26 13:10:00,98.28,98.31,98.22,98.25,9938.0,83.3873,83.4128,83.3364,83.3619,9938.0
2016-02-26 13:20:00,98.24,98.31,98.21,98.23,12288.0,83.3534,83.4128,83.3279,83.3449,12288.0
2016-02-26 13:30:00,98.23,98.28,98.16,98.17,14876.0,83.3449,83.3873,83.2855,83.294,14876.0
2016-02-26 13:40:00,98.15,98.19,98.03,98.06,10020.0,83.277,83.311,83.1752,83.2007,10020.0
2016-02-26 13:50:00,98.05,98.1,97.96,98.05,13625.0,83.1922,83.2346,83.1158,83.1922,13625.0
2016-02-26 14:00:00,98.08,98.21,98.06,98.17,14442.0,83.2176,83.3279,83.2007,83.294,14442.0
2016-02-26 14:10:00,98.19,98.21,98.04,98.14,35929.0,83.311,83.3279,83.1837,83.2686,35929.0
2016-02-26 14:20:00,98.14,98.25,98.11,98.21,14734.0,83.2686,83.3619,83.2431,83.3279,14734.0
2016-02-26 14:30:00,98.2,98.23,97.93,97.97,29822.0,83.3195,83.3449,83.0904,83.1243,29822.0
2016-02-26 14:40:00,97.95,98.11,97.88,98.09,13804.0,83.1073,83.2431,83.048,83.2261,13804.0
2016-02-26 14:50:00,98.09,98.09,97.96,97.98,14252.0,83.2261,83.2261,83.1158,83.1328,14252.0
2016-02-26 15:00:00,97.98,98.25,97.96,98.23,21090.0,83.1328,83.3619,83.1158,83.3449,21090.0
2016-02-26 15:10:00,98.22,98.25,98.14,98.19,19268.0,83.3364,83.3619,83.2686,83.311,19268.0
2016-02-26 15:20:00,98.18,98.18,97.94,97.98,24487.0,83.3025,83.3025,83.0989,83.1328,24487.0
2016-02-26 15:30:00,97.99,98.19,97.98,97.98,36476.0,83.1413,83.311,83.1328,83.1328,36476.0
2016-02-26 15:40:00,97.98,98.22,97.98,98.19,47770.0,83.1328,83.3364,83.1328,83.311,47770.0
2016-02-26 15:50:00,98.21,98.26,98.14,98.15,135677.0,83.3279,83.3704,83.2686,83.277,135677.0
2016-02-29 09:30:00,97.97,98.32,97.92,98.02,23560.0,83.1243,83.4213,83.0819,83.1667,23560.0
2016-02-29 09:40:00,98.03,98.15,97.68,97.98,21332.0,83.1752,83.277,82.8783,83.1328,21332.0
2016-02-29 09:50:00,97.97,98.33,97.87,97.87,11714.0,83.1243,83.4298,83.0395,83.0395,11714.0
2016-02-29 10:00:00,97.88,98.21,97.84,98.2,10895.0,83.048,83.3279,83.014,83.3195,10895.0
2016-02-29 10:10:00,98.22,98.43,98.05,98.18,10243.0,83.3364,83.5146,83.1922,83.3025,10243.0
2016-02-29 10:20:00,98.05,98.49,98.05,98.32,10046.0,83.1922,83.5655,83.1922,83.4213,10046.0
2016-02-29 10:30:00,98.41,98.48,98.25,98.38,14320.0,83.4976,83.557,83.3619,83.4722,14320.0
2016-02-29 10:40:00,98.37,98.55,98.37,98.4,14776.0,83.4637,83.6164,83.4637,83.4892,14776.0
2016-02-29 10:50:00,98.45,98.77,98.38,98.51,11730.0,83.5316,83.8031,83.4722,83.5825,11730.0
2016-02-29 11:00:00,98.52,98.76,98.52,98.6,14653.0,83.591,83.7946,83.591,83.6589,14653.0
2016-02-29 11:10:00,98.63,98.71,98.43,98.66,10186.0,83.6843,83.7522,83.5146,83.7098,10186.0
2016-02-29 11:20:00,98.67,98.76,98.5,98.5,11915.0,83.7182,83.7946,83.574,83.574,11915.0
2016-02-29 11:30:00,98.5,98.85,98.45,98.72,14868.0,83.574,83.871,83.5316,83.7607,14868.0
2016-02-29 11:40:00,98.75,98.77,98.58,98.71,17953.0,83.7861,83.8031,83.6419,83.7522,17953.0
2016-02-29 11:50:00,98.73,98.79,98.5,98.53,7342.0,83.7692,83.8201,83.574,83.5995,7342.0
2016-02-29 12:00:00,98.51,98.63,98.5,98.57,17327.0,83.5825,83.6843,83.574,83.6334,17327.0
2016-02-29 12:10:00,98.58,98.68,98.56,98.62,5556.0,83.6419,83.7267,83.6249,83.6758,5556.0
2016-02-29 12:20:00,98.67,98.67,98.49,98.58,7325.0,83.7182,83.7182,83.5655,83.6419,7325.0
2016-02-29 12:30:00,98.55,98.59,98.41,98.42,11033.0,83.6164,83.6504,83.4976,83.5061,11033.0
2016-02-29 12:40:00,98.44,98.54,98.32,98.36,11473.0,83.5231,83.6079,83.4213,83.4552,11473.0
2016-02-29 12:50:00,98.37,98.46,98.33,98.35,35826.0,83.4637,83.5401,83.4298,83.4467,35826.0
2016-02-29 13:00:00,98.35,98.38,98.2,98.2,14126.0,83.4467,83.4722,83.3195,83.3195,14126.0
2016-02-29 13:10:00,98.2,98.27,98.04,98.09,36856.0,83.3195,83.3789,83.1837,83.2261,36856.0
2016-02-29 13:20:00,98.07,98.18,98.05,98.06,33693.0,83.2092,83.3025,83.1922,83.2007,33693.0
2016-02-29 13:30:00,98.05,98.07,97.87,97.98,9307.0,83.1922,83.2092,83.0395,83.1328,9307.0
2016-02-29 13:40:00,97.96,98.03,97.87,97.95,4400.0,83.1158,83.1752,83.0395,83.1073,4400.0
2016-02-29 13:50:00,97.92,97.96,97.87,97.92,7042.0,83.0819,83.1158,83.0395,83.0819,7042.0
2016-02-29 14:00:00,97.94,97.94,97.59,97.59,8143.0,83.0989,83.0989,82.8019,82.8019,8143.0
2016-02-29 14:10:00,97.65,97.65,97.45,97.51,9430.0,82.8528,82.8528,82.6831,82.734,9430.0
2016-02-29 14:20:00,97.49,97.49,97.32,97.42,17711.0,82.7171,82.7171,82.5728,82.6577,17711.0
2016-02-29 14:30:00,97.44,97.49,97.23,97.23,12298.0,82.6746,82.7171,82.4965,82.4965,12298.0
2016-02-29 14:40:00,97.23,97.26,97.14,97.18,11043.0,82.4965,82.5219,82.4201,82.454,11043.0
2016-02-29 14:50:00,97.17,97.2,97.02,97.09,11524.0,82.4455,82.471,82.3183,82.3777,11524.0
2016-02-29 15:00:00,97.06,97.06,96.74,96.84,23847.0,82.3522,82.3522,82.0807,82.1656,23847.0
2016-02-29 15:10:00,96.82,96.86,96.61,96.67,26752.0,82.1486,82.1825,81.9704,82.0213,26752.0
2016-02-29 15:20:00,96.68,96.83,96.63,96.73,27453.0,82.0298,82.1571,81.9874,82.0722,27453.0
2016-02-29 15:30:00,96.75,96.89,96.69,96.82,44991.0,82.0892,82.208,82.0383,82.1486,44991.0
2016-02-29 15:40:00,96.84,96.84,96.67,96.74,47935.0,82.1656,82.1656,82.0213,82.0807,47935.0
2016-02-29 15:50:00,96.74,96.76,96.49,96.51,130270.0,82.0807,82.0977,81.8686,81.8856,130270.0
2016-03-01 09:30:00,97.55,97.6,96.92,97.14,21106.0,82.768,82.8104,82.2334,82.4201,21106.0
2016-03-01 09:40:00,97.25,97.59,97.02,97.59,18629.0,82.5134,82.8019,82.3183,82.8019,18629.0
2016-03-01 09:50:00,97.53,97.69,97.53,97.66,14340.0,82.751,82.8867,82.751,82.8613,14340.0
2016-03-01 10:00:00,97.67,98.05,97.65,97.73,25547.0,82.8698,83.1922,82.8528,82.9207,25547.0
2016-03-01 10:10:00,97.76,97.9,97.47,97.58,18316.0,82.9461,83.0649,82.7001,82.7934,18316.0
2016-03-01 10:20:00,97.57,98.21,97.57,98.16,25037.0,82.7849,83.3279,82.7849,83.2855,25037.0
2016-03-01 10:30:00,98.19,98.38,98.05,98.32,13355.0,83.311,83.4722,83.1922,83.4213,13355.0
2016-03-01 10:40:00,98.34,98.4,98.11,98.15,12321.0,83.4383,83.4892,83.2431,83.277,12321.0
2016-03-01 10:50:00,98.17,98.32,98.0,98.2,16768.0,83.294,83.4213,83.1498,83.3195,16768.0
2016-03-01 11:00:00,98.24,98.34,98.15,98.32,11013.0,83.3534,83.4383,83.277,83.4213,11013.0
2016-03-01 11:10:00,98.31,98.55,98.3,98.47,220998.0,83.4128,83.6164,83.4043,83.5486,220998.0
2016-03-01 11:20:00,98.46,98.9,98.41,98.9,21859.0,83.5401,83.9134,83.4976,83.9134,21859.0
2016-03-01 11:30:00,98.9,98.97,98.74,98.95,16665.0,83.9134,83.9728,83.7776,83.9558,16665.0
2016-03-01 11:40:00,98.97,99.14,98.94,99.08,23690.0,83.9728,84.117,83.9473,84.0661,23690.0
2016-03-01 11:50:00,99.01,99.31,98.93,99.25,19563.0,84.0067,84.2613,83.9388,84.2104,19563.0
2016-03-01 12:00:00,99.24,99.49,99.2,99.39,23240.0,84.2019,84.414,84.1679,84.3291,23240.0
2016-03-01 12:10:00,99.36,99.47,99.36,99.45,12607.0,84.3037,84.397,84.3037,84.38,12607.0
2016-03-01 12:20:00,99.45,99.56,99.41,99.56,17847.0,84.38,84.4734,84.3461,84.4734,17847.0
2016-03-01 12:30:00,99.58,99.67,99.46,99.48,19902.0,84.4903,84.5667,84.3885,84.4055,19902.0
2016-03-01 12:40:00,99.49,99.73,99.43,99.64,13229.0,84.414,84.6176,84.3631,84.5413,13229.0
2016-03-01 12:50:00,99.66,99.92,99.62,99.85,55150.0,84.5582,84.7788,84.5243,84.7194,55150.0
2016-03-01 13:00:00,99.85,99.85,99.58,99.58,15175.0,84.7194,84.7194,84.4903,84.4903,15175.0
2016-03-01 13:10:00,99.58,99.7,99.46,99.67,31285.0,84.4903,84.5922,84.3885,84.5667,31285.0
2016-03-01 13:20:00,99.7,99.98,99.7,99.96,24839.0,84.5922,84.8297,84.5922,84.8128,24839.0
2016-03-01 13:30:00,99.98,100.36,99.97,100.34,80190.0,84.8297,85.1522,84.8213,85.1352,80190.0
2016-03-01 13:40:00,100.34,100.49,100.13,100.16,35660.0,85.1352,85.2625,84.957,84.9825,35660.0
2016-03-01 13:50:00,100.15,100.17,99.64,99.69,26762.0,84.974,84.9909,84.5413,84.5837,26762.0
2016-03-01 14:00:00,99.7,99.87,99.66,99.79,14660.0,84.5922,84.7364,84.5582,84.6685,14660.0
2016-03-01 14:10:00,99.78,99.82,99.63,99.65,14599.0,84.66,84.694,84.5328,84.5497,14599.0
2016-03-01 14:20:00,99.67,99.72,99.61,99.64,16077.0,84.5667,84.6091,84.5158,84.5413,16077.0
2016-03-01 14:30:00,99.62,99.66,99.46,99.51,34039.0,84.5243,84.5582,84.3885,84.431,34039.0
2016-03-01 14:40:00,99.54,99.8,99.51,99.8,10850.0,84.4564,84.677,84.431,84.677,10850.0
2016-03-01 14:50:00,99.81,99.87,99.72,99.77,12547.0,84.6855,84.7364,84.6091,84.6516,12547.0
2016-03-01 15:00:00,99.77,99.88,99.73,99.83,17363.0,84.6516,84.7449,84.6176,84.7025,17363.0
2016-03-01 15:10:00,99.84,99.92,99.82,99.84,20257.0,84.711,84.7788,84.694,84.711,20257.0
2016-03-01 15:20:00,99.83,99.83,99.61,99.61,27772.0,84.7025,84.7025,84.5158,84.5158,27772.0
2016-03-01 15:30:00,99.63,99.8,99.53,99.53,43232.0,84.5328,84.677,84.4479,84.4479,43232.0
2016-03-01 15:40:00,99.53,99.61,99.45,99.45,48206.0,84.4479,84.5158,84.38,84.38,48206.0
2016-03-01 15:50:00,99.44,99.57,99.37,99.57,101091.0,84.3716,84.4819,84.3122,84.4819,101091.0
2016-03-02 09:30:00,99.22,99.55,98.59,99.35,15907.0,84.1849,84.4649,83.6504,84.2952,15907.0
2016-03-02 09:40:00,99.21,99.74,99.21,99.59,30402.0,84.1764,84.6261,84.1764,84.4988,30402.0
2016-03-02 09:50:00,99.62,99.62,99.05,99.22,17741.0,84.5243,84.5243,84.0407,84.1849,17741.0
2016-03-02 10:00:00,99.25,99.4,99.14,99.28,47766.0,84.2104,84.3376,84.117,84.2358,47766.0
2016-03-02 10:10:00,99.27,99.43,99.1,99.36,25108.0,84.2273,84.3631,84.0831,84.3037,25108.0
2016-03-02 10:20:00,99.35,99.35,98.91,98.93,10402.0,84.2952,84.2952,83.9219,83.9388,10402.0
2016-03-02 10:30:00,98.9,98.92,98.63,98.67,22645.0,83.9134,83.9304,83.6843,83.7182,22645.0
2016-03-02 10:40:00,98.69,98.9,98.63,98.82,20929.0,83.7352,83.9134,83.6843,83.8455,20929.0
2016-03-02 10:50:00,98.81,99.15,98.79,99.11,15642.0,83.837,84.1255,83.8201,84.0916,15642.0
2016-03-02 11:00:00,99.08,99.42,99.02,99.3,12817.0,84.0661,84.3546,84.0152,84.2528,12817.0
2016-03-02 11:10:00,99.31,99.5,99.27,99.34,10247.0,84.2613,84.4225,84.2273,84.2867,10247.0
2016-03-02 11:20:00,99.36,99.4,99.25,99.32,9351.0,84.3037,84.3376,84.2104,84.2697,9351.0
2016-03-02 11:30:00,99.33,99.42,99.06,99.11,7104.0,84.2782,84.3546,84.0491,84.0916,7104.0
2016-03-02 11:40:00,99.14,99.3,99.06,99.08,22987.0,84.117,84.2528,84.0491,84.0661,22987.0
2016-03-02 11:50:00,99.08,99.1,98.69,98.69,11426.0,84.0661,84.0831,83.7352,83.7352,11426.0
2016-03-02 12:00:00,98.63,98.84,98.62,98.62,11712.0,83.6843,83.8625,83.6758,83.6758,11712.0
2016-03-02 12:10:00,98.59,98.72,98.54,98.58,13300.0,83.6504,83.7607,83.6079,83.6419,13300.0
2016-03-02 12:20:00,98.57,98.57,98.43,98.53,16344.0,83.6334,83.6334,83.5146,83.5995,16344.0
2016-03-02 12:30:00,98.5,98.75,98.49,98.75,9109.0,83.574,83.7861,83.5655,83.7861,9109.0
2016-03-02 12:40:00,98.81,99.0,98.78,99.0,6483.0,83.837,83.9982,83.8116,83.9982,6483.0
2016-03-02 12:50:00,99.01,99.01,98.9,98.94,8457.0,84.0067,84.0067,83.9134,83.9473,8457.0
2016-03-02 13:00:00,99.01,99.01,98.86,98.95,4600.0,84.0067,84.0067,83.8795,83.9558,4600.0
2016-03-02 13:10:00,98.92,98.98,98.85,98.93,6030.0,83.9304,83.9813,83.871,83.9388,6030.0
2016-03-02 13:20:00,98.95,99.16,98.85,99.1,9879.0,83.9558,84.134,83.871,84.0831,9879.0
2016-03-02 13:30:00,99.11,99.19,99.05,99.12,10264.0,84.0916,84.1594,84.0407,84.1001,10264.0
2016-03-02 13:40:00,99.12,99.24,99.06,99.21,8077.0,84.1001,84.2019,84.0491,84.1764,8077.0
2016-03-02 13:50:00,99.23,99.27,99.01,99.01,11164.0,84.1934,84.2273,84.0067,84.0067,11164.0
2016-03-02 14:00:00,99.03,99.13,98.9,98.92,17577.0,84.0237,84.1085,83.9134,83.9304,17577.0
2016-03-02 14:10:00,98.94,99.02,98.83,98.95,12809.0,83.9473,84.0152,83.854,83.9558,12809.0
2016-03-02 14:20:00,98.95,99.12,98.91,99.1,15105.0,83.9558,84.1001,83.9219,84.0831,15105.0
2016-03-02 14:30:00,99.1,99.19,99.07,99.16,16907.0,84.0831,84.1594,84.0576,84.134,16907.0
2016-03-02 14:40:00,99.17,99.26,99.12,99.25,9058.0,84.1425,84.2188,84.1001,84.2104,9058.0
2016-03-02 14:50:00,99.26,99.33,99.26,99.28,22579.0,84.2188,84.2782,84.2188,84.2358,22579.0
2016-03-02 15:00:00,99.28,99.33,99.1,99.1,17446.0,84.2358,84.2782,84.0831,84.0831,17446.0
2016-03-02 15:10:00,99.09,99.22,99.09,99.16,14135.0,84.0746,84.1849,84.0746,84.134,14135.0
2016-03-02 15:20:00,99.15,99.22,99.03,99.03,21181.0,84.1255,84.1849,84.0237,84.0237,21181.0
2016-03-02 15:30:00,99.03,99.24,98.93,99.08,43711.0,84.0237,84.2019,83.9388,84.0661,43711.0
2016-03-02 15:40:00,99.09,99.27,99.07,99.22,21146.0,84.0746,84.2273,84.0576,84.1849,21146.0
2016-03-02 15:50:00,99.23,99.4,99.13,99.29,62736.0,84.1934,84.3376,84.1085,84.2443,62736.0
2016-03-03 09:30:00,98.96,99.4,98.23,99.3,23224.0,83.9643,84.3376,83.3449,84.2528,23224.0
2016-03-03 09:40:00,99.29,99.52,99.07,99.38,16043.0,84.2443,84.4394,84.0576,84.3207,16043.0
2016-03-03 09:50:00,99.39,99.58,99.28,99.58,12720.0,84.3291,84.4903,84.2358,84.4903,12720.0
2016-03-03 10:00:00,99.58,99.72,99.26,99.67,21025.0,84.4903,84.6091,84.2188,84.5667,21025.0
2016-03-03 10:10:00,99.64,100.15,99.63,100.15,144569.0,84.5413,84.974,84.5328,84.974,144569.0
2016-03-03 10:20:00,100.17,100.45,100.08,100.45,54578.0,84.9909,85.2285,84.9146,85.2285,54578.0
2016-03-03 10:30:00,100.44,100.63,100.39,100.51,91865.0,85.22,85.3812,85.1776,85.2794,91865.0
2016-03-03 10:40:00,100.51,100.59,100.41,100.51,28320.0,85.2794,85.3473,85.1946,85.2794,28320.0
2016-03-03 10:50:00,100.53,100.68,100.46,100.5,16398.0,85.2964,85.4237,85.237,85.2709,16398.0
2016-03-03 11:00:00,100.5,100.64,100.42,100.64,48673.0,85.2709,85.3897,85.2031,85.3897,48673.0
2016-03-03 11:10:00,100.67,100.75,100.53,100.53,38745.0,85.4152,85.4831,85.2964,85.2964,38745.0
2016-03-03 11:20:00,100.53,100.55,100.41,100.5,49571.0,85.2964,85.3134,85.1946,85.2709,49571.0
2016-03-03 11:30:00,100.49,100.63,100.38,100.47,64960.0,85.2625,85.3812,85.1691,85.2455,64960.0
2016-03-03 11:40:00,100.49,100.51,100.19,100.32,65855.0,85.2625,85.2794,85.0079,85.1182,65855.0
2016-03-03 11:50:00,100.33,100.48,100.25,100.35,141318.0,85.1267,85.254,85.0588,85.1437,141318.0
2016-03-03 12:00:00,100.35,100.5,100.34,100.44,19779.0,85.1437,85.2709,85.1352,85.22,19779.0
2016-03-03 12:10:00,100.44,100.51,100.38,100.48,79060.0,85.22,85.2794,85.1691,85.254,79060.0
2016-03-03 12:20:00,100.47,100.51,100.24,100.24,124316.0,85.2455,85.2794,85.0503,85.0503,124316.0
2016-03-03 12:30:00,100.25,100.26,100.02,100.08,38452.0,85.0588,85.0673,84.8637,84.9146,38452.0
2016-03-03 12:40:00,100.07,100.07,99.87,99.89,9887.0,84.9061,84.9061,84.7364,84.7534,9887.0
2016-03-03 12:50:00,99.87,99.9,99.71,99.72,11980.0,84.7364,84.7619,84.6007,84.6091,11980.0
2016-03-03 13:00:00,99.71,99.81,99.68,99.81,21449.0,84.6007,84.6855,84.5752,84.6855,21449.0
2016-03-03 13:10:00,99.82,99.86,99.76,99.84,20515.0,84.694,84.7279,84.6431,84.711,20515.0
2016-03-03 13:20:00,99.86,99.96,99.81,99.87,15489.0,84.7279,84.8128,84.6855,84.7364,15489.0
2016-03-03 13:30:00,99.88,100.04,99.87,100.03,13528.0,84.7449,84.8806,84.7364,84.8722,13528.0
2016-03-03 13:40:00,100.02,100.19,99.98,100.19,12837.0,84.8637,85.0079,84.8297,85.0079,12837.0
2016-03-03 13:50:00,100.19,100.25,100.07,100.08,13286.0,85.0079,85.0588,84.9061,84.9146,13286.0
2016-03-03 14:00:00,100.05,100.09,99.99,100.04,12024.0,84.8891,84.9231,84.8382,84.8806,12024.0
2016-03-03 14:10:00,100.05,100.19,100.05,100.19,14016.0,84.8891,85.0079,84.8891,85.0079,14016.0
2016-03-03 14:20:00,100.2,100.32,100.15,100.2,14465.0,85.0164,85.1182,84.974,85.0164,14465.0
2016-03-03 14:30:00,100.21,100.36,100.16,100.36,13973.0,85.0249,85.1522,84.9825,85.1522,13973.0
2016-03-03 14:40:00,100.36,100.37,100.26,100.28,11008.0,85.1522,85.1606,85.0673,85.0843,11008.0
2016-03-03 14:50:00,100.29,100.36,100.18,100.18,22800.0,85.0928,85.1522,84.9994,84.9994,22800.0
2016-03-03 15:00:00,100.2,100.27,100.18,100.18,11597.0,85.0164,85.0758,84.9994,84.9994,11597.0
2016-03-03 15:10:00,100.18,100.18,100.11,100.15,12800.0,84.9994,84.9994,84.94,84.974,12800.0
2016-03-03 15:20:00,100.13,100.18,100.1,100.16,13675.0,84.957,84.9994,84.9316,84.9825,13675.0
2016-03-03 15:30:00,100.16,100.25,100.13,100.23,20502.0,84.9825,85.0588,84.957,85.0419,20502.0
2016-03-03 15:40:00,100.24,100.33,100.22,100.31,31116.0,85.0503,85.1267,85.0334,85.1097,31116.0
2016-03-03 15:50:00,100.3,100.43,100.28,100.3,63323.0,85.1012,85.2115,85.0843,85.1012,63323.0
2016-03-04 09:30:00,100.67,101.12,100.41,101.01,47214.0,85.4152,85.797,85.1946,85.7037,47214.0
2016-03-04 09:40:00,101.01,101.16,100.84,100.92,41261.0,85.7037,85.8309,85.5594,85.6273,41261.0
2016-03-04 09:50:00,100.97,101.0,100.31,100.6,27497.0,85.6697,85.6952,85.1097,85.3558,27497.0
2016-03-04 10:00:00,100.6,100.82,100.48,100.82,20205.0,85.3558,85.5424,85.254,85.5424,20205.0
2016-03-04 10:10:00,100.8,101.09,100.75,100.99,19567.0,85.5255,85.7715,85.4831,85.6867,19567.0
2016-03-04 10:20:00,100.94,101.44,100.91,101.37,43668.0,85.6443,86.0685,85.6188,86.0091,43668.0
2016-03-04 10:30:00,101.34,101.94,101.34,101.94,33815.0,85.9837,86.4927,85.9837,86.4927,33815.0
2016-03-04 10:40:00,101.93,102.01,101.69,101.74,24679.0,86.4842,86.5521,86.2806,86.323,24679.0
2016-03-04 10:50:00,101.73,101.85,101.64,101.68,16534.0,86.3146,86.4164,86.2382,86.2721,16534.0
2016-03-04 11:00:00,101.72,102.03,101.69,102.02,18469.0,86.3061,86.5691,86.2806,86.5606,18469.0
2016-03-04 11:10:00,102.01,102.35,102.01,102.28,22867.0,86.5521,86.8406,86.5521,86.7812,22867.0
2016-03-04 11:20:00,102.3,102.32,102.11,102.17,31151.0,86.7982,86.8151,86.637,86.6879,31151.0
2016-03-04 11:30:00,102.21,102.28,102.15,102.27,34756.0,86.7218,86.7812,86.6709,86.7727,34756.0
2016-03-04 11:40:00,102.28,102.38,102.25,102.35,30895.0,86.7812,86.8661,86.7558,86.8406,30895.0
2016-03-04 11:50:00,102.39,102.8,102.39,102.79,27695.0,86.8745,87.2224,86.8745,87.2139,27695.0
2016-03-04 12:00:00,102.78,102.84,102.5,102.56,74410.0,87.2054,87.2564,86.9679,87.0188,74410.0
2016-03-04 12:10:00,102.58,102.59,102.5,102.55,22775.0,87.0358,87.0442,86.9679,87.0103,22775.0
2016-03-04 12:20:00,102.52,102.57,102.5,102.53,52881.0,86.9848,87.0273,86.9679,86.9933,52881.0
2016-03-04 12:30:00,102.53,102.8,102.52,102.72,11343.0,86.9933,87.2224,86.9848,87.1545,11343.0
2016-03-04 12:40:00,102.73,102.78,102.41,102.41,35853.0,87.163,87.2054,86.8915,86.8915,35853.0
2016-03-04 12:50:00,102.41,102.61,102.39,102.56,14276.0,86.8915,87.0612,86.8745,87.0188,14276.0
2016-03-04 13:00:00,102.6,102.63,102.39,102.41,9626.0,87.0527,87.0782,86.8745,86.8915,9626.0
2016-03-04 13:10:00,102.41,102.5,102.39,102.45,17035.0,86.8915,86.9679,86.8745,86.9255,17035.0
2016-03-04 13:20:00,102.45,102.67,102.4,102.66,19752.0,86.9255,87.1121,86.883,87.1036,19752.0
2016-03-04 13:30:00,102.65,102.7,102.58,102.7,10652.0,87.0951,87.1376,87.0358,87.1376,10652.0
2016-03-04 13:40:00,102.69,102.81,102.67,102.78,16824.0,87.1291,87.2309,87.1121,87.2054,16824.0
2016-03-04 13:50:00,102.82,102.93,102.76,102.92,14823.0,87.2394,87.3327,87.1885,87.3242,14823.0
2016-03-04 14:00:00,102.9,102.92,102.69,102.73,24342.0,87.3073,87.3242,87.1291,87.163,24342.0
2016-03-04 14:10:00,102.71,102.75,102.36,102.39,35323.0,87.1461,87.18,86.8491,86.8745,35323.0
2016-03-04 14:20:00,102.38,102.42,102.31,102.31,41710.0,86.8661,86.9,86.8067,86.8067,41710.0
2016-03-04 14:30:00,102.29,102.36,102.27,102.3,49073.0,86.7897,86.8491,86.7727,86.7982,49073.0
2016-03-04 14:40:00,102.28,102.37,102.11,102.17,42355.0,86.7812,86.8576,86.637,86.6879,42355.0
2016-03-04 14:50:00,102.17,102.53,102.15,102.4,59638.0,86.6879,86.9933,86.6709,86.883,59638.0
2016-03-04 15:00:00,102.42,102.43,102.27,102.42,101295.0,86.9,86.9085,86.7727,86.9,101295.0
2016-03-04 15:10:00,102.43,102.53,102.28,102.52,40543.0,86.9085,86.9933,86.7812,86.9848,40543.0
2016-03-04 15:20:00,102.53,102.54,102.36,102.49,41991.0,86.9933,87.0018,86.8491,86.9594,41991.0
2016-03-04 15:30:00,102.49,102.62,102.31,102.32,49437.0,86.9594,87.0697,86.8067,86.8151,49437.0
2016-03-04 15:40:00,102.3,102.57,102.27,102.57,71929.0,86.7982,87.0273,86.7727,87.0273,71929.0
2016-03-04 15:50:00,102.55,102.57,102.23,102.32,209357.0,87.0103,87.0273,86.7388,86.8151,209357.0
2016-03-07 09:30:00,101.84,102.59,101.75,102.54,34320.0,86.4079,87.0442,86.3315,87.0018,34320.0
2016-03-07 09:40:00,102.57,102.57,102.13,102.2,14830.0,87.0273,87.0273,86.6539,86.7133,14830.0
2016-03-07 09:50:00,102.17,102.24,101.8,101.8,30741.0,86.6879,86.7473,86.3739,86.3739,30741.0
2016-03-07 10:00:00,101.82,102.1,101.64,102.03,32222.0,86.3909,86.6285,86.2382,86.5691,32222.0
2016-03-07 10:10:00,102.1,102.49,101.96,102.44,16306.0,86.6285,86.9594,86.5097,86.917,16306.0
2016-03-07 10:20:00,102.49,102.71,102.28,102.46,13130.0,86.9594,87.1461,86.7812,86.9339,13130.0
2016-03-07 10:30:00,102.45,102.6,102.36,102.55,20388.0,86.9255,87.0527,86.8491,87.0103,20388.0
2016-03-07 10:40:00,102.54,102.79,102.44,102.77,22914.0,87.0018,87.2139,86.917,87.197,22914.0
2016-03-07 10:50:00,102.74,102.92,102.71,102.92,66124.0,87.1715,87.3242,87.1461,87.3242,66124.0
2016-03-07 11:00:00,102.91,103.28,102.88,103.25,68196.0,87.3157,87.6297,87.2903,87.6042,68196.0
2016-03-07 11:10:00,103.23,103.27,103.14,103.2,31706.0,87.5873,87.6212,87.5109,87.5618,31706.0
2016-03-07 11:20:00,103.17,103.45,103.01,103.01,27255.0,87.5363,87.7739,87.4006,87.4006,27255.0
2016-03-07 11:30:00,102.98,103.02,102.74,102.83,24318.0,87.3751,87.4091,87.1715,87.2479,24318.0
2016-03-07 11:40:00,102.84,103.07,102.81,102.93,25487.0,87.2564,87.4515,87.2309,87.3327,25487.0
2016-03-07 11:50:00,102.93,102.99,102.79,102.87,24355.0,87.3327,87.3836,87.2139,87.2818,24355.0
2016-03-07 12:00:00,102.9,103.05,102.87,103.03,19926.0,87.3073,87.4345,87.2818,87.4176,19926.0
2016-03-07 12:10:00,103.05,103.07,102.92,103.01,16325.0,87.4345,87.4515,87.3242,87.4006,16325.0
2016-03-07 12:20:00,103.05,103.11,102.99,103.0,10318.0,87.4345,87.4854,87.3836,87.3921,10318.0
2016-03-07 12:30:00,103.0,103.08,102.97,103.0,16460.0,87.3921,87.46,87.3667,87.3921,16460.0
2016-03-07 12:40:00,103.03,103.11,102.99,103.04,11827.0,87.4176,87.4854,87.3836,87.426,11827.0
2016-03-07 12:50:00,103.03,103.12,103.02,103.11,7573.0,87.4176,87.4939,87.4091,87.4854,7573.0
2016-03-07 13:00:00,103.1,103.12,103.02,103.08,45503.0,87.477,87.4939,87.4091,87.46,45503.0
2016-03-07 13:10:00,103.09,103.17,103.07,103.12,19363.0,87.4685,87.5363,87.4515,87.4939,19363.0
2016-03-07 13:20:00,103.15,103.16,103.01,103.1,14899.0,87.5194,87.5279,87.4006,87.477,14899.0
2016-03-07 13:30:00,103.09,103.12,102.92,103.05,42903.0,87.4685,87.4939,87.3242,87.4345,42903.0
2016-03-07 13:40:00,103.04,103.19,103.0,103.01,21536.0,87.426,87.5533,87.3921,87.4006,21536.0
2016-03-07 13:50:00,103.02,103.08,102.93,102.94,15969.0,87.4091,87.46,87.3327,87.3412,15969.0
2016-03-07 14:00:00,102.95,103.05,102.93,102.98,29937.0,87.3497,87.4345,87.3327,87.3751,29937.0
2016-03-07 14:10:00,103.0,103.05,102.72,102.72,15762.0,87.3921,87.4345,87.1545,87.1545,15762.0
2016-03-07 14:20:00,102.71,102.81,102.56,102.61,19636.0,87.1461,87.2309,87.0188,87.0612,19636.0
2016-03-07 14:30:00,102.62,102.63,102.43,102.51,22734.0,87.0697,87.0782,86.9085,86.9764,22734.0
2016-03-07 14:40:00,102.53,102.84,102.52,102.8,22848.0,86.9933,87.2564,86.9848,87.2224,22848.0
2016-03-07 14:50:00,102.84,102.99,102.84,102.93,17473.0,87.2564,87.3836,87.2564,87.3327,17473.0
2016-03-07 15:00:00,102.92,102.93,102.65,102.86,37390.0,87.3242,87.3327,87.0951,87.2733,37390.0
2016-03-07 15:10:00,102.89,103.01,102.86,103.01,32082.0,87.2988,87.4006,87.2733,87.4006,32082.0
2016-03-07 15:20:00,103.0,103.13,102.98,102.98,31747.0,87.3921,87.5024,87.3751,87.3751,31747.0
2016-03-07 15:30:00,102.99,103.32,102.97,103.28,44705.0,87.3836,87.6636,87.3667,87.6297,44705.0
2016-03-07 15:40:00,103.28,103.32,103.17,103.23,100240.0,87.6297,87.6636,87.5363,87.5873,100240.0
2016-03-07 15:50:00,103.23,103.35,103.12,103.34,97582.0,87.5873,87.6891,87.4939,87.6806,97582.0
2016-03-08 09:30:00,102.38,102.49,102.08,102.12,29831.0,86.8661,86.9594,86.6115,86.6455,29831.0
2016-03-08 09:40:00,102.06,102.12,101.81,102.12,17257.0,86.5945,86.6455,86.3824,86.6455,17257.0
2016-03-08 09:50:00,102.1,102.17,101.46,101.46,21709.0,86.6285,86.6879,86.0855,86.0855,21709.0
2016-03-08 10:00:00,101.46,101.74,101.35,101.5,13122.0,86.0855,86.323,85.9921,86.1194,13122.0
2016-03-08 10:10:00,101.48,101.92,101.48,101.84,27252.0,86.1024,86.4758,86.1024,86.4079,27252.0
2016-03-08 10:20:00,101.87,101.9,101.48,101.64,10818.0,86.4333,86.4588,86.1024,86.2382,10818.0
2016-03-08 10:30:00,101.59,101.75,101.47,101.67,13297.0,86.1958,86.3315,86.094,86.2636,13297.0
2016-03-08 10:40:00,101.68,101.81,101.61,101.78,29520.0,86.2721,86.3824,86.2127,86.357,29520.0
2016-03-08 10:50:00,101.78,101.9,101.7,101.8,47987.0,86.357,86.4588,86.2891,86.3739,47987.0
2016-03-08 11:00:00,101.77,102.05,101.74,101.99,32275.0,86.3485,86.5861,86.323,86.5352,32275.0
2016-03-08 11:10:00,102.01,102.1,101.86,101.92,20095.0,86.5521,86.6285,86.4249,86.4758,20095.0
2016-03-08 11:20:00,101.92,102.06,101.87,102.03,18070.0,86.4758,86.5945,86.4333,86.5691,18070.0
2016-03-08 11:30:00,102.02,102.15,101.91,101.93,11791.0,86.5606,86.6709,86.4673,86.4842,11791.0
2016-03-08 11:40:00,101.91,102.12,101.87,102.06,11574.0,86.4673,86.6455,86.4333,86.5945,11574.0
2016-03-08 11:50:00,102.11,102.32,102.09,102.2,10831.0,86.637,86.8151,86.62,86.7133,10831.0
2016-03-08 12:00:00,102.16,102.26,102.1,102.12,8937.0,86.6794,86.7642,86.6285,86.6455,8937.0
2016-03-08 12:10:00,102.15,102.36,102.15,102.3,15962.0,86.6709,86.8491,86.6709,86.7982,15962.0
2016-03-08 12:20:00,102.34,102.59,102.33,102.49,13252.0,86.8321,87.0442,86.8236,86.9594,13252.0
2016-03-08 12:30:00,102.47,102.51,102.35,102.43,41465.0,86.9424,86.9764,86.8406,86.9085,41465.0
2016-03-08 12:40:00,102.48,102.59,102.4,102.57,16019.0,86.9509,87.0442,86.883,87.0273,16019.0
2016-03-08 12:50:00,102.51,102.55,102.49,102.52,10032.0,86.9764,87.0103,86.9594,86.9848,10032.0
2016-03-08 13:00:00,102.52,102.53,102.37,102.41,36232.0,86.9848,86.9933,86.8576,86.8915,36232.0
2016-03-08 13:10:00,102.42,102.55,102.31,102.48,15124.0,86.9,87.0103,86.8067,86.9509,15124.0
2016-03-08 13:20:00,102.49,102.65,102.43,102.57,9200.0,86.9594,87.0951,86.9085,87.0273,9200.0
2016-03-08 13:30:00,102.56,102.56,102.38,102.5,17156.0,87.0188,87.0188,86.8661,86.9679,17156.0
2016-03-08 13:40:00,102.49,102.53,102.39,102.41,18394.0,86.9594,86.9933,86.8745,86.8915,18394.0
2016-03-08 13:50:00,102.41,102.44,102.25,102.25,16144.0,86.8915,86.917,86.7558,86.7558,16144.0
2016-03-08 14:00:00,102.23,102.38,102.16,102.31,26395.0,86.7388,86.8661,86.6794,86.8067,26395.0
2016-03-08 14:10:00,102.3,102.37,102.11,102.13,14976.0,86.7982,86.8576,86.637,86.6539,14976.0
2016-03-08 14:20:00,102.14,102.14,101.93,101.97,15039.0,86.6624,86.6624,86.4842,86.5182,15039.0
2016-03-08 14:30:00,101.98,102.05,101.88,101.88,24017.0,86.5267,86.5861,86.4418,86.4418,24017.0
2016-03-08 14:40:00,101.91,102.02,101.83,101.91,23784.0,86.4673,86.5606,86.3994,86.4673,23784.0
2016-03-08 14:50:00,101.9,101.93,101.8,101.93,17429.0,86.4588,86.4842,86.3739,86.4842,17429.0
2016-03-08 15:00:00,101.93,101.98,101.77,101.85,21522.0,86.4842,86.5267,86.3485,86.4164,21522.0
2016-03-08 15:10:00,101.85,101.99,101.79,101.82,29489.0,86.4164,86.5352,86.3655,86.3909,29489.0
2016-03-08 15:20:00,101.83,101.9,101.58,101.58,30227.0,86.3994,86.4588,86.1873,86.1873,30227.0
2016-03-08 15:30:00,101.6,101.64,101.52,101.57,36146.0,86.2043,86.2382,86.1364,86.1788,36146.0
2016-03-08 15:40:00,101.55,101.65,101.47,101.63,61125.0,86.1618,86.2467,86.094,86.2297,61125.0
2016-03-08 15:50:00,101.61,101.65,101.45,101.53,109384.0,86.2127,86.2467,86.077,86.1449,109384.0
2016-03-09 09:30:00,102.2,102.2,101.38,101.95,20891.0,86.7133,86.7133,86.0176,86.5012,20891.0
2016-03-09 09:40:00,101.95,102.39,101.9,102.29,19771.0,86.5012,86.8745,86.4588,86.7897,19771.0
2016-03-09 09:50:00,102.26,102.53,102.25,102.48,11588.0,86.7642,86.9933,86.7558,86.9509,11588.0
2016-03-09 10:00:00,102.48,102.67,102.33,102.34,30035.0,86.9509,87.1121,86.8236,86.8321,30035.0
2016-03-09 10:10:00,102.35,102.56,102.11,102.17,20851.0,86.8406,87.0188,86.637,86.6879,20851.0
2016-03-09 10:20:00,102.15,102.47,102.15,102.32,14772.0,86.6709,86.9424,86.6709,86.8151,14772.0
2016-03-09 10:30:00,102.32,102.61,102.25,102.53,17781.0,86.8151,87.0612,86.7558,86.9933,17781.0
2016-03-09 10:40:00,102.53,102.55,102.42,102.46,13341.0,86.9933,87.0103,86.9,86.9339,13341.0
2016-03-09 10:50:00,102.45,102.47,101.87,102.04,28368.0,86.9255,86.9424,86.4333,86.5776,28368.0
2016-03-09 11:00:00,102.03,102.25,102.01,102.25,19008.0,86.5691,86.7558,86.5521,86.7558,19008.0
2016-03-09 11:10:00,102.26,102.49,102.24,102.45,25635.0,86.7642,86.9594,86.7473,86.9255,25635.0
2016-03-09 11:20:00,102.45,102.56,102.4,102.46,15092.0,86.9255,87.0188,86.883,86.9339,15092.0
2016-03-09 11:30:00,102.47,102.5,102.33,102.5,19810.0,86.9424,86.9679,86.8236,86.9679,19810.0
2016-03-09 11:40:00,102.48,102.54,102.3,102.52,16235.0,86.9509,87.0018,86.7982,86.9848,16235.0
2016-03-09 11:50:00,102.53,102.71,102.41,102.63,13049.0,86.9933,87.1461,86.8915,87.0782,13049.0
2016-03-09 12:00:00,102.61,102.63,102.46,102.46,9860.0,87.0612,87.0782,86.9339,86.9339,9860.0
2016-03-09 12:10:00,102.46,102.52,102.26,102.33,12495.0,86.9339,86.9848,86.7642,86.8236,12495.0
2016-03-09 12:20:00,102.34,102.49,102.29,102.42,12772.0,86.8321,86.9594,86.7897,86.9,12772.0
2016-03-09 12:30:00,102.42,102.53,102.21,102.24,13248.0,86.9,86.9933,86.7218,86.7473,13248.0
2016-03-09 12:40:00,102.26,102.26,101.85,101.87,13496.0,86.7642,86.7642,86.4164,86.4333,13496.0
2016-03-09 12:50:00,101.88,102.09,101.87,101.98,10840.0,86.4418,86.62,86.4333,86.5267,10840.0
2016-03-09 13:00:00,101.94,101.97,101.82,101.83,15486.0,86.4927,86.5182,86.3909,86.3994,15486.0
2016-03-09 13:10:00,101.81,101.93,101.73,101.76,11170.0,86.3824,86.4842,86.3146,86.34,11170.0
2016-03-09 13:20:00,101.76,101.76,101.65,101.73,13612.0,86.34,86.34,86.2467,86.3146,13612.0
2016-03-09 13:30:00,101.75,101.91,101.75,101.87,58038.0,86.3315,86.4673,86.3315,86.4333,58038.0
2016-03-09 13:40:00,101.86,101.92,101.78,101.84,23673.0,86.4249,86.4758,86.357,86.4079,23673.0
2016-03-09 13:50:00,101.85,101.92,101.78,101.88,15588.0,86.4164,86.4758,86.357,86.4418,15588.0
2016-03-09 14:00:00,101.89,102.19,101.88,102.16,37666.0,86.4503,86.7048,86.4418,86.6794,37666.0
2016-03-09 14:10:00,102.17,102.21,102.07,102.15,14568.0,86.6879,86.7218,86.603,86.6709,14568.0
2016-03-09 14:20:00,102.15,102.15,101.97,102.09,15087.0,86.6709,86.6709,86.5182,86.62,15087.0
2016-03-09 14:30:00,102.1,102.1,101.9,102.02,12443.0,86.6285,86.6285,86.4588,86.5606,12443.0
2016-03-09 14:40:00,102.04,102.11,102.03,102.11,14666.0,86.5776,86.637,86.5691,86.637,14666.0
2016-03-09 14:50:00,102.13,102.27,102.08,102.23,23078.0,86.6539,86.7727,86.6115,86.7388,23078.0
2016-03-09 15:00:00,102.22,102.31,102.15,102.15,17502.0,86.7303,86.8067,86.6709,86.6709,17502.0
2016-03-09 15:10:00,102.15,102.18,102.05,102.16,17097.0,86.6709,86.6964,86.5861,86.6794,17097.0
2016-03-09 15:20:00,102.16,102.24,102.09,102.21,22332.0,86.6794,86.7473,86.62,86.7218,22332.0
2016-03-09 15:30:00,102.2,102.33,102.12,102.24,31585.0,86.7133,86.8236,86.6455,86.7473,31585.0
2016-03-09 15:40:00,102.23,102.25,102.07,102.12,43392.0,86.7388,86.7558,86.603,86.6455,43392.0
2016-03-09 15:50:00,102.1,102.28,102.02,102.26,92831.0,86.6285,86.7812,86.5606,86.7642,92831.0
2016-03-10 09:30:00,102.6,103.34,102.45,103.08,36059.0,87.0527,87.6806,86.9255,87.46,36059.0
2016-03-10 09:40:00,103.13,103.32,103.07,103.29,22512.0,87.5024,87.6636,87.4515,87.6382,22512.0
2016-03-10 09:50:00,103.29,103.98,103.29,103.95,23018.0,87.6382,88.2236,87.6382,88.1982,23018.0
2016-03-10 10:00:00,103.95,104.22,103.72,103.73,53702.0,88.1982,88.4272,88.003,88.0115,53702.0
2016-03-10 10:10:00,103.74,103.84,103.58,103.58,17406.0,88.02,88.1048,87.8842,87.8842,17406.0
2016-03-10 10:20:00,103.57,103.94,103.47,103.81,22942.0,87.8757,88.1897,87.7909,88.0794,22942.0
2016-03-10 10:30:00,103.86,103.86,103.18,103.19,29488.0,88.1218,88.1218,87.5448,87.5533,29488.0
2016-03-10 10:40:00,103.23,103.64,103.12,103.53,20116.0,87.5873,87.9351,87.4939,87.8418,20116.0
2016-03-10 10:50:00,103.52,103.77,103.26,103.26,35756.0,87.8333,88.0454,87.6127,87.6127,35756.0
2016-03-10 11:00:00,103.28,103.35,103.0,103.3,20436.0,87.6297,87.6891,87.3921,87.6466,20436.0
2016-03-10 11:10:00,103.29,103.38,103.15,103.15,16345.0,87.6382,87.7145,87.5194,87.5194,16345.0
2016-03-10 11:20:00,103.12,103.15,102.56,102.76,22763.0,87.4939,87.5194,87.0188,87.1885,22763.0
2016-03-10 11:30:00,102.75,102.84,102.52,102.8,6283.0,87.18,87.2564,86.9848,87.2224,6283.0
2016-03-10 11:40:00,102.8,102.99,102.76,102.93,12872.0,87.2224,87.3836,87.1885,87.3327,12872.0
2016-03-10 11:50:00,102.95,103.01,102.79,102.79,10159.0,87.3497,87.4006,87.2139,87.2139,10159.0
2016-03-10 12:00:00,102.78,102.96,102.78,102.84,7276.0,87.2054,87.3582,87.2054,87.2564,7276.0
2016-03-10 12:10:00,102.83,102.9,102.75,102.87,10797.0,87.2479,87.3073,87.18,87.2818,10797.0
2016-03-10 12:20:00,102.87,102.93,102.68,102.68,7358.0,87.2818,87.3327,87.1206,87.1206,7358.0
2016-03-10 12:30:00,102.69,102.69,102.3,102.37,6408.0,87.1291,87.1291,86.7982,86.8576,6408.0
2016-03-10 12:40:00,102.35,102.43,102.24,102.38,9807.0,86.8406,86.9085,86.7473,86.8661,9807.0
2016-03-10 12:50:00,102.34,102.53,102.34,102.43,4785.0,86.8321,86.9933,86.8321,86.9085,4785.0
2016-03-10 13:00:00,102.43,102.54,102.35,102.41,9819.0,86.9085,87.0018,86.8406,86.8915,9819.0
2016-03-10 13:10:00,102.4,102.56,102.21,102.56,5296.0,86.883,87.0188,86.7218,87.0188,5296.0
2016-03-10 13:20:00,102.54,102.64,102.53,102.61,6312.0,87.0018,87.0867,86.9933,87.0612,6312.0
2016-03-10 13:30:00,102.65,102.77,102.65,102.66,8894.0,87.0951,87.197,87.0951,87.1036,8894.0
2016-03-10 13:40:00,102.62,102.63,102.42,102.44,10257.0,87.0697,87.0782,86.9,86.917,10257.0
2016-03-10 13:50:00,102.43,102.57,102.34,102.43,7720.0,86.9085,87.0273,86.8321,86.9085,7720.0
2016-03-10 14:00:00,102.38,102.41,101.87,101.88,18227.0,86.8661,86.8915,86.4333,86.4418,18227.0
2016-03-10 14:10:00,101.91,102.22,101.84,102.2,13089.0,86.4673,86.7303,86.4079,86.7133,13089.0
2016-03-10 14:20:00,102.21,102.58,102.2,102.53,9398.0,86.7218,87.0358,86.7133,86.9933,9398.0
2016-03-10 14:30:00,102.56,102.67,102.42,102.47,9529.0,87.0188,87.1121,86.9,86.9424,9529.0
2016-03-10 14:40:00,102.5,102.8,102.5,102.77,9271.0,86.9679,87.2224,86.9679,87.197,9271.0
2016-03-10 14:50:00,102.76,102.83,102.58,102.65,10417.0,87.1885,87.2479,87.0358,87.0951,10417.0
2016-03-10 15:00:00,102.63,102.77,102.56,102.6,10666.0,87.0782,87.197,87.0188,87.0527,10666.0
2016-03-10 15:10:00,102.62,102.93,102.53,102.88,31361.0,87.0697,87.3327,86.9933,87.2903,31361.0
2016-03-10 15:20:00,102.87,103.1,102.71,103.07,22943.0,87.2818,87.477,87.1461,87.4515,22943.0
2016-03-10 15:30:00,103.02,103.09,102.79,102.79,24125.0,87.4091,87.4685,87.2139,87.2139,24125.0
2016-03-10 15:40:00,102.79,102.82,102.65,102.68,27100.0,87.2139,87.2394,87.0951,87.1206,27100.0
2016-03-10 15:50:00,102.67,102.93,102.67,102.93,51550.0,87.1121,87.3327,87.1121,87.3327,51550.0
2016-03-11 09:30:00,104.15,104.41,103.78,104.39,29310.0,88.3678,88.5884,88.0539,88.5715,29310.0
2016-03-11 09:40:00,104.35,104.49,104.24,104.34,19854.0,88.5375,88.6563,88.4442,88.5291,19854.0
2016-03-11 09:50:00,104.34,104.52,104.17,104.31,37104.0,88.5291,88.6818,88.3848,88.5036,37104.0
2016-03-11 10:00:00,104.35,104.45,104.03,104.03,22717.0,88.5375,88.6224,88.266,88.266,22717.0
2016-03-11 10:10:00,104.04,104.47,104.03,104.44,23252.0,88.2745,88.6394,88.266,88.6139,23252.0
2016-03-11 10:20:00,104.43,104.43,104.27,104.39,15942.0,88.6054,88.6054,88.4697,88.5715,15942.0
2016-03-11 10:30:00,104.43,104.68,104.43,104.57,28120.0,88.6054,88.8175,88.6054,88.7242,28120.0
2016-03-11 10:40:00,104.63,104.82,104.62,104.79,20402.0,88.7751,88.9363,88.7666,88.9109,20402.0
2016-03-11 10:50:00,104.76,104.83,104.6,104.64,24775.0,88.8854,88.9448,88.7497,88.7836,24775.0
2016-03-11 11:00:00,104.65,104.88,104.65,104.84,34770.0,88.7921,88.9872,88.7921,88.9533,34770.0
2016-03-11 11:10:00,104.88,105.0,104.8,104.96,21633.0,88.9872,89.089,88.9193,89.0551,21633.0
2016-03-11 11:20:00,104.98,105.23,104.93,105.09,44157.0,89.0721,89.2842,89.0296,89.1654,44157.0
2016-03-11 11:30:00,105.08,105.21,104.96,105.01,38739.0,89.1569,89.2672,89.0551,89.0975,38739.0
2016-03-11 11:40:00,104.99,105.1,104.99,105.01,31248.0,89.0806,89.1739,89.0806,89.0975,31248.0
2016-03-11 11:50:00,105.01,105.06,104.94,104.99,24554.0,89.0975,89.1399,89.0381,89.0806,24554.0
2016-03-11 12:00:00,104.99,105.08,104.84,104.95,32244.0,89.0806,89.1569,88.9533,89.0466,32244.0
2016-03-11 12:10:00,104.96,105.18,104.94,105.01,35653.0,89.0551,89.2418,89.0381,89.0975,35653.0
2016-03-11 12:20:00,105.03,105.12,104.99,105.06,29829.0,89.1145,89.1909,89.0806,89.1399,29829.0
2016-03-11 12:30:00,105.04,105.2,105.03,105.14,74862.0,89.123,89.2587,89.1145,89.2078,74862.0
2016-03-11 12:40:00,105.14,105.15,104.86,104.91,28902.0,89.2078,89.2163,88.9703,89.0127,28902.0
2016-03-11 12:50:00,104.91,104.95,104.83,104.93,29272.0,89.0127,89.0466,88.9448,89.0296,29272.0
2016-03-11 13:00:00,104.97,105.09,104.73,104.75,61648.0,89.0636,89.1654,88.86,88.8769,61648.0
2016-03-11 13:10:00,104.74,104.88,104.71,104.72,16694.0,88.8684,88.9872,88.843,88.8515,16694.0
2016-03-11 13:20:00,104.7,104.71,104.53,104.6,32482.0,88.8345,88.843,88.6903,88.7497,32482.0
2016-03-11 13:30:00,104.6,104.65,104.5,104.57,15861.0,88.7497,88.7921,88.6648,88.7242,15861.0
2016-03-11 13:40:00,104.54,104.67,104.5,104.63,26810.0,88.6987,88.809,88.6648,88.7751,26810.0
2016-03-11 13:50:00,104.64,104.78,104.56,104.72,17061.0,88.7836,88.9024,88.7157,88.8515,17061.0
2016-03-11 14:00:00,104.71,104.79,104.68,104.75,13969.0,88.843,88.9109,88.8175,88.8769,13969.0
2016-03-11 14:10:00,104.76,104.8,104.69,104.73,11154.0,88.8854,88.9193,88.826,88.86,11154.0
2016-03-11 14:20:00,104.73,104.84,104.73,104.83,12555.0,88.86,88.9533,88.86,88.9448,12555.0
2016-03-11 14:30:00,104.82,104.83,104.73,104.73,15854.0,88.9363,88.9448,88.86,88.86,15854.0
2016-03-11 14:40:00,104.72,104.82,104.67,104.78,15527.0,88.8515,88.9363,88.809,88.9024,15527.0
2016-03-11 14:50:00,104.79,104.84,104.75,104.76,16788.0,88.9109,88.9533,88.8769,88.8854,16788.0
2016-03-11 15:00:00,104.76,104.97,104.75,104.97,18037.0,88.8854,89.0636,88.8769,89.0636,18037.0
2016-03-11 15:10:00,104.98,105.01,104.83,104.89,21800.0,89.0721,89.0975,88.9448,88.9957,21800.0
2016-03-11 15:20:00,104.89,105.02,104.87,104.97,26985.0,88.9957,89.106,88.9787,89.0636,26985.0
2016-03-11 15:30:00,104.97,104.99,104.91,104.95,127302.0,89.0636,89.0806,89.0127,89.0466,127302.0
2016-03-11 15:40:00,104.96,105.06,104.89,105.01,45410.0,89.0551,89.1399,88.9957,89.0975,45410.0
2016-03-11 15:50:00,105.01,105.03,104.93,104.99,74042.0,89.0975,89.1145,89.0296,89.0806,74042.0
2016-03-14 09:30:00,104.34,104.8,104.1,104.71,40842.0,88.5291,88.9193,88.3254,88.843,40842.0
2016-03-14 09:40:00,104.68,104.88,104.29,104.32,8983.0,88.8175,88.9872,88.4866,88.5121,8983.0
2016-03-14 09:50:00,104.25,104.38,104.0,104.3,31199.0,88.4527,88.563,88.2406,88.4951,31199.0
2016-03-14 10:00:00,104.3,104.55,104.19,104.52,15673.0,88.4951,88.7072,88.4018,88.6818,15673.0
2016-03-14 10:10:00,104.53,104.76,104.48,104.67,13544.0,88.6903,88.8854,88.6478,88.809,13544.0
2016-03-14 10:20:00,104.69,104.74,104.58,104.58,13051.0,88.826,88.8684,88.7327,88.7327,13051.0
2016-03-14 10:30:00,104.57,104.71,104.44,104.44,14218.0,88.7242,88.843,88.6139,88.6139,14218.0
2016-03-14 10:40:00,104.42,104.8,104.39,104.71,29071.0,88.5969,88.9193,88.5715,88.843,29071.0
2016-03-14 10:50:00,104.7,104.71,104.49,104.58,19077.0,88.8345,88.843,88.6563,88.7327,19077.0
2016-03-14 11:00:00,104.61,104.67,104.57,104.62,15070.0,88.7581,88.809,88.7242,88.7666,15070.0
2016-03-14 11:10:00,104.61,104.82,104.61,104.81,20572.0,88.7581,88.9363,88.7581,88.9278,20572.0
2016-03-14 11:20:00,104.8,104.91,104.74,104.75,21443.0,88.9193,89.0127,88.8684,88.8769,21443.0
2016-03-14 11:30:00,104.76,104.76,104.59,104.73,7941.0,88.8854,88.8854,88.7412,88.86,7941.0
2016-03-14 11:40:00,104.74,104.82,104.6,104.79,18672.0,88.8684,88.9363,88.7497,88.9109,18672.0
2016-03-14 11:50:00,104.78,104.99,104.78,104.81,39202.0,88.9024,89.0806,88.9024,88.9278,39202.0
2016-03-14 12:00:00,104.82,104.82,104.62,104.75,16724.0,88.9363,88.9363,88.7666,88.8769,16724.0
2016-03-14 12:10:00,104.77,104.8,104.7,104.79,6890.0,88.8939,88.9193,88.8345,88.9109,6890.0
2016-03-14 12:20:00,104.78,104.87,104.74,104.84,7738.0,88.9024,88.9787,88.8684,88.9533,7738.0
2016-03-14 12:30:00,104.85,104.98,104.83,104.97,6203.0,88.9618,89.0721,88.9448,89.0636,6203.0
2016-03-14 12:40:00,105.0,105.04,104.97,104.98,7071.0,89.089,89.123,89.0636,89.0721,7071.0
2016-03-14 12:50:00,104.98,105.03,104.92,104.95,6137.0,89.0721,89.1145,89.0212,89.0466,6137.0
2016-03-14 13:00:00,104.96,105.04,104.94,105.02,10894.0,89.0551,89.123,89.0381,89.106,10894.0
2016-03-14 13:10:00,105.04,105.1,104.96,104.99,6626.0,89.123,89.1739,89.0551,89.0806,6626.0
2016-03-14 13:20:00,104.99,105.06,104.96,104.98,9143.0,89.0806,89.1399,89.0551,89.0721,9143.0
2016-03-14 13:30:00,104.97,104.98,104.81,104.83,9575.0,89.0636,89.0721,88.9278,88.9448,9575.0
2016-03-14 13:40:00,104.84,104.89,104.76,104.8,9034.0,88.9533,88.9957,88.8854,88.9193,9034.0
2016-03-14 13:50:00,104.8,104.84,104.75,104.77,12136.0,88.9193,88.9533,88.8769,88.8939,12136.0
2016-03-14 14:00:00,104.76,104.76,104.64,104.7,11036.0,88.8854,88.8854,88.7836,88.8345,11036.0
2016-03-14 14:10:00,104.69,104.7,104.66,104.69,8729.0,88.826,88.8345,88.8006,88.826,8729.0
2016-03-14 14:20:00,104.72,104.88,104.72,104.87,10371.0,88.8515,88.9872,88.8515,88.9787,10371.0
2016-03-14 14:30:00,104.86,104.9,104.81,104.87,7837.0,88.9703,89.0042,88.9278,88.9787,7837.0
2016-03-14 14:40:00,104.87,104.92,104.83,104.89,12924.0,88.9787,89.0212,88.9448,88.9957,12924.0
2016-03-14 14:50:00,104.88,104.89,104.81,104.85,12479.0,88.9872,88.9957,88.9278,88.9618,12479.0
2016-03-14 15:00:00,104.82,104.83,104.76,104.79,9507.0,88.9363,88.9448,88.8854,88.9109,9507.0
2016-03-14 15:10:00,104.78,104.87,104.77,104.82,13188.0,88.9024,88.9787,88.8939,88.9363,13188.0
2016-03-14 15:20:00,104.8,105.0,104.8,104.99,14306.0,88.9193,89.089,88.9193,89.0806,14306.0
2016-03-14 15:30:00,104.98,104.98,104.82,104.87,17666.0,89.0721,89.0721,88.9363,88.9787,17666.0
2016-03-14 15:40:00,104.86,104.95,104.86,104.9,32014.0,88.9703,89.0466,88.9703,89.0042,32014.0
2016-03-14 15:50:00,104.89,104.89,104.69,104.7,56239.0,88.9957,88.9957,88.826,88.8345,56239.0
2016-03-15 09:30:00,103.95,103.95,103.62,103.86,17927.0,88.1982,88.1982,87.9182,88.1218,17927.0
2016-03-15 09:40:00,103.89,104.15,103.82,104.04,11467.0,88.1472,88.3678,88.0879,88.2745,11467.0
2016-03-15 09:50:00,104.04,104.17,103.97,104.11,7885.0,88.2745,88.3848,88.2151,88.3339,7885.0
2016-03-15 10:00:00,104.1,104.26,103.96,104.22,15115.0,88.3254,88.4612,88.2066,88.4272,15115.0
2016-03-15 10:10:00,104.24,104.64,104.22,104.56,15310.0,88.4442,88.7836,88.4272,88.7157,15310.0
2016-03-15 10:20:00,104.59,104.87,104.55,104.84,11525.0,88.7412,88.9787,88.7072,88.9533,11525.0
2016-03-15 10:30:00,104.82,104.88,104.69,104.85,11423.0,88.9363,88.9872,88.826,88.9618,11423.0
2016-03-15 10:40:00,104.79,104.9,104.65,104.77,10841.0,88.9109,89.0042,88.7921,88.8939,10841.0
2016-03-15 10:50:00,104.77,104.82,104.55,104.58,12321.0,88.8939,88.9363,88.7072,88.7327,12321.0
2016-03-15 11:00:00,104.58,104.59,104.38,104.59,20457.0,88.7327,88.7412,88.563,88.7412,20457.0
2016-03-15 11:10:00,104.55,104.65,104.55,104.64,24167.0,88.7072,88.7921,88.7072,88.7836,24167.0
2016-03-15 11:20:00,104.65,104.85,104.61,104.82,13492.0,88.7921,88.9618,88.7581,88.9363,13492.0
2016-03-15 11:30:00,104.82,104.95,104.61,104.61,9025.0,88.9363,89.0466,88.7581,88.7581,9025.0
2016-03-15 11:40:00,104.61,104.76,104.49,104.51,32827.0,88.7581,88.8854,88.6563,88.6733,32827.0
2016-03-15 11:50:00,104.52,104.6,104.38,104.5,12944.0,88.6818,88.7497,88.563,88.6648,12944.0
2016-03-15 12:00:00,104.49,104.59,104.44,104.56,11891.0,88.6563,88.7412,88.6139,88.7157,11891.0
2016-03-15 12:10:00,104.54,104.57,104.44,104.5,11034.0,88.6987,88.7242,88.6139,88.6648,11034.0
2016-03-15 12:20:00,104.55,104.68,104.55,104.68,6137.0,88.7072,88.8175,88.7072,88.8175,6137.0
2016-03-15 12:30:00,104.66,104.66,104.59,104.61,9746.0,88.8006,88.8006,88.7412,88.7581,9746.0
2016-03-15 12:40:00,104.61,104.67,104.47,104.49,9210.0,88.7581,88.809,88.6394,88.6563,9210.0
2016-03-15 12:50:00,104.48,104.48,104.4,104.41,12178.0,88.6478,88.6478,88.58,88.5884,12178.0
2016-03-15 13:00:00,104.4,104.42,104.31,104.33,11409.0,88.58,88.5969,88.5036,88.5206,11409.0
2016-03-15 13:10:00,104.35,104.36,104.28,104.31,12334.0,88.5375,88.546,88.4781,88.5036,12334.0
2016-03-15 13:20:00,104.34,104.56,104.33,104.52,12704.0,88.5291,88.7157,88.5206,88.6818,12704.0
2016-03-15 13:30:00,104.53,104.66,104.53,104.62,6976.0,88.6903,88.8006,88.6903,88.7666,6976.0
2016-03-15 13:40:00,104.61,104.64,104.48,104.48,6090.0,88.7581,88.7836,88.6478,88.6478,6090.0
2016-03-15 13:50:00,104.48,104.55,104.41,104.51,11057.0,88.6478,88.7072,88.5884,88.6733,11057.0
2016-03-15 14:00:00,104.51,104.55,104.46,104.48,12682.0,88.6733,88.7072,88.6309,88.6478,12682.0
2016-03-15 14:10:00,104.52,104.65,104.5,104.61,12469.0,88.6818,88.7921,88.6648,88.7581,12469.0
2016-03-15 14:20:00,104.6,104.65,104.54,104.55,9507.0,88.7497,88.7921,88.6987,88.7072,9507.0
2016-03-15 14:30:00,104.54,104.54,104.42,104.52,10572.0,88.6987,88.6987,88.5969,88.6818,10572.0
2016-03-15 14:40:00,104.54,104.54,104.4,104.43,13242.0,88.6987,88.6987,88.58,88.6054,13242.0
2016-03-15 14:50:00,104.45,104.48,104.35,104.45,21811.0,88.6224,88.6478,88.5375,88.6224,21811.0
2016-03-15 15:00:00,104.44,104.44,104.31,104.41,17987.0,88.6139,88.6139,88.5036,88.5884,17987.0
2016-03-15 15:10:00,104.4,104.65,104.4,104.63,13848.0,88.58,88.7921,88.58,88.7751,13848.0
2016-03-15 15:20:00,104.62,104.76,104.62,104.69,18837.0,88.7666,88.8854,88.7666,88.826,18837.0
2016-03-15 15:30:00,104.69,104.74,104.66,104.67,23735.0,88.826,88.8684,88.8006,88.809,23735.0
2016-03-15 15:40:00,104.66,104.69,104.56,104.6,28229.0,88.8006,88.826,88.7157,88.7497,28229.0
2016-03-15 15:50:00,104.6,104.82,104.59,104.78,68348.0,88.7497,88.9363,88.7412,88.9024,68348.0
2016-03-16 09:30:00,104.22,104.8,104.13,104.54,56114.0,88.4272,88.9193,88.3509,88.6987,56114.0
2016-03-16 09:40:00,104.54,104.97,104.53,104.92,16126.0,88.6987,89.0636,88.6903,89.0212,16126.0
2016-03-16 09:50:00,104.97,105.31,104.97,105.11,23059.0,89.0636,89.3521,89.0636,89.1824,23059.0
2016-03-16 10:00:00,105.19,105.26,104.97,105.23,7325.0,89.2503,89.3096,89.0636,89.2842,7325.0
2016-03-16 10:10:00,105.25,105.58,105.2,105.57,37440.0,89.3012,89.5812,89.2587,89.5727,37440.0
2016-03-16 10:20:00,105.57,105.61,105.3,105.34,19532.0,89.5727,89.6066,89.3436,89.3775,19532.0
2016-03-16 10:30:00,105.34,105.41,105.04,105.38,7186.0,89.3775,89.4369,89.123,89.4115,7186.0
2016-03-16 10:40:00,105.43,105.43,105.16,105.23,6915.0,89.4539,89.4539,89.2248,89.2842,6915.0
2016-03-16 10:50:00,105.18,105.26,105.05,105.19,8231.0,89.2418,89.3096,89.1315,89.2503,8231.0
2016-03-16 11:00:00,105.18,105.2,105.08,105.14,9077.0,89.2418,89.2587,89.1569,89.2078,9077.0
2016-03-16 11:10:00,105.14,105.24,105.07,105.13,7701.0,89.2078,89.2927,89.1484,89.1993,7701.0
2016-03-16 11:20:00,105.13,105.15,105.04,105.06,11872.0,89.1993,89.2163,89.123,89.1399,11872.0
2016-03-16 11:30:00,105.07,105.2,105.06,105.17,11804.0,89.1484,89.2587,89.1399,89.2333,11804.0
2016-03-16 11:40:00,105.17,105.22,105.14,105.18,16707.0,89.2333,89.2757,89.2078,89.2418,16707.0
2016-03-16 11:50:00,105.15,105.15,105.0,105.15,10299.0,89.2163,89.2163,89.089,89.2163,10299.0
2016-03-16 12:00:00,105.18,105.28,105.1,105.27,7992.0,89.2418,89.3266,89.1739,89.3181,7992.0
2016-03-16 12:10:00,105.25,105.38,105.24,105.34,6635.0,89.3012,89.4115,89.2927,89.3775,6635.0
2016-03-16 12:20:00,105.34,105.36,105.25,105.27,7677.0,89.3775,89.3945,89.3012,89.3181,7677.0
2016-03-16 12:30:00,105.28,105.36,105.28,105.31,11059.0,89.3266,89.3945,89.3266,89.3521,11059.0
2016-03-16 12:40:00,105.31,105.33,105.18,105.2,12084.0,89.3521,89.369,89.2418,89.2587,12084.0
2016-03-16 12:50:00,105.2,105.28,105.07,105.17,10122.0,89.2587,89.3266,89.1484,89.2333,10122.0
2016-03-16 13:00:00,105.2,105.25,105.08,105.12,8100.0,89.2587,89.3012,89.1569,89.1909,8100.0
2016-03-16 13:10:00,105.14,105.19,104.96,105.12,10564.0,89.2078,89.2503,89.0551,89.1909,10564.0
2016-03-16 13:20:00,105.12,105.14,105.03,105.08,12013.0,89.1909,89.2078,89.1145,89.1569,12013.0
2016-03-16 13:30:00,105.09,105.11,105.02,105.1,8558.0,89.1654,89.1824,89.106,89.1739,8558.0
2016-03-16 13:40:00,105.1,105.23,105.09,105.09,6231.0,89.1739,89.2842,89.1654,89.1654,6231.0
2016-03-16 13:50:00,105.12,105.13,105.08,105.13,15524.0,89.1909,89.1993,89.1569,89.1993,15524.0
2016-03-16 14:00:00,105.1,105.92,105.1,105.52,38715.0,89.1739,89.8696,89.1739,89.5302,38715.0
2016-03-16 14:10:00,105.53,105.58,105.29,105.41,15957.0,89.5387,89.5812,89.3351,89.4369,15957.0
2016-03-16 14:20:00,105.4,106.07,105.4,106.04,21064.0,89.4284,89.9969,89.4284,89.9714,21064.0
2016-03-16 14:30:00,106.06,106.34,106.06,106.17,34097.0,89.9884,90.226,89.9884,90.0817,34097.0
2016-03-16 14:40:00,106.16,106.55,106.15,106.43,20201.0,90.0733,90.4042,90.0648,90.3023,20201.0
2016-03-16 14:50:00,106.46,106.48,106.01,106.01,24256.0,90.3278,90.3448,89.946,89.946,24256.0
2016-03-16 15:00:00,106.01,106.33,105.98,106.33,18865.0,89.946,90.2175,89.9205,90.2175,18865.0
2016-03-16 15:10:00,106.34,106.49,106.16,106.46,37060.0,90.226,90.3533,90.0733,90.3278,37060.0
2016-03-16 15:20:00,106.45,106.46,106.18,106.4,31748.0,90.3193,90.3278,90.0902,90.2769,31748.0
2016-03-16 15:30:00,106.42,106.65,106.35,106.64,89713.0,90.2939,90.489,90.2345,90.4805,89713.0
2016-03-16 15:40:00,106.63,106.65,106.49,106.56,50029.0,90.472,90.489,90.3533,90.4126,50029.0
2016-03-16 15:50:00,106.55,106.67,106.51,106.64,126014.0,90.4042,90.506,90.3702,90.4805,126014.0
2016-03-17 09:30:00,106.9,107.31,106.9,107.28,41361.0,90.7011,91.049,90.7011,91.0235,41361.0
2016-03-17 09:40:00,107.24,107.32,106.95,107.28,26733.0,90.9896,91.0575,90.7436,91.0235,26733.0
2016-03-17 09:50:00,107.29,107.46,107.16,107.46,12601.0,91.032,91.1763,90.9217,91.1763,12601.0
2016-03-17 10:00:00,107.47,107.49,107.32,107.46,12608.0,91.1848,91.2017,91.0575,91.1763,12608.0
2016-03-17 10:10:00,107.47,107.62,107.3,107.46,61194.0,91.1848,91.312,91.0405,91.1763,61194.0
2016-03-17 10:20:00,107.4,107.58,107.35,107.58,36079.0,91.1254,91.2781,91.0829,91.2781,36079.0
2016-03-17 10:30:00,107.58,107.77,107.55,107.73,21236.0,91.2781,91.4393,91.2526,91.4054,21236.0
2016-03-17 10:40:00,107.74,107.77,107.53,107.59,13800.0,91.4138,91.4393,91.2357,91.2866,13800.0
2016-03-17 10:50:00,107.57,107.8,107.56,107.71,13914.0,91.2696,91.4647,91.2611,91.3884,13914.0
2016-03-17 11:00:00,107.72,107.76,107.59,107.7,16302.0,91.3969,91.4308,91.2866,91.3799,16302.0
2016-03-17 11:10:00,107.72,107.83,107.67,107.78,15630.0,91.3969,91.4902,91.3544,91.4478,15630.0
2016-03-17 11:20:00,107.8,107.81,107.7,107.78,12603.0,91.4647,91.4732,91.3799,91.4478,12603.0
2016-03-17 11:30:00,107.8,108.1,107.8,108.07,23503.0,91.4647,91.7193,91.4647,91.6938,23503.0
2016-03-17 11:40:00,108.07,108.11,107.99,108.1,9268.0,91.6938,91.7278,91.626,91.7193,9268.0
2016-03-17 11:50:00,108.09,108.23,108.08,108.08,7771.0,91.7108,91.8296,91.7023,91.7023,7771.0
2016-03-17 12:00:00,108.09,108.09,107.95,108.02,8267.0,91.7108,91.7108,91.592,91.6514,8267.0
2016-03-17 12:10:00,108.07,108.23,108.06,108.17,9152.0,91.6938,91.8296,91.6854,91.7787,9152.0
2016-03-17 12:20:00,108.21,108.47,108.2,108.45,12251.0,91.8126,92.0332,91.8041,92.0163,12251.0
2016-03-17 12:30:00,108.43,108.49,108.32,108.32,10545.0,91.9993,92.0502,91.906,91.906,10545.0
2016-03-17 12:40:00,108.32,108.41,108.28,108.29,10195.0,91.906,91.9823,91.872,91.8805,10195.0
2016-03-17 12:50:00,108.25,108.5,108.22,108.45,39906.0,91.8466,92.0587,91.8211,92.0163,39906.0
2016-03-17 13:00:00,108.47,108.59,108.47,108.54,13992.0,92.0332,92.135,92.0332,92.0926,13992.0
2016-03-17 13:10:00,108.56,108.56,108.37,108.37,13129.0,92.1096,92.1096,91.9484,91.9484,13129.0
2016-03-17 13:20:00,108.36,108.51,108.36,108.47,17917.0,91.9399,92.0672,91.9399,92.0332,17917.0
2016-03-17 13:30:00,108.46,108.6,108.4,108.58,11730.0,92.0247,92.1435,91.9738,92.1266,11730.0
2016-03-17 13:40:00,108.61,108.72,108.59,108.7,12612.0,92.152,92.2453,92.135,92.2284,12612.0
2016-03-17 13:50:00,108.74,108.8,108.7,108.77,14849.0,92.2623,92.3132,92.2284,92.2878,14849.0
2016-03-17 14:00:00,108.77,108.92,108.67,108.89,51417.0,92.2878,92.415,92.2029,92.3896,51417.0
2016-03-17 14:10:00,108.91,109.16,108.9,109.13,44560.0,92.4065,92.6187,92.3981,92.5932,44560.0
2016-03-17 14:20:00,109.13,109.5,109.12,109.5,45440.0,92.5932,92.9071,92.5847,92.9071,45440.0
2016-03-17 14:30:00,109.5,109.51,109.25,109.27,56480.0,92.9071,92.9156,92.695,92.712,56480.0
2016-03-17 14:40:00,109.28,109.53,109.28,109.49,58594.0,92.7205,92.9326,92.7205,92.8987,58594.0
2016-03-17 14:50:00,109.49,109.51,109.22,109.24,36277.0,92.8987,92.9156,92.6696,92.6865,36277.0
2016-03-17 15:00:00,109.25,109.3,109.17,109.28,50671.0,92.695,92.7374,92.6271,92.7205,50671.0
2016-03-17 15:10:00,109.27,109.4,109.18,109.18,56926.0,92.712,92.8223,92.6356,92.6356,56926.0
2016-03-17 15:20:00,109.17,109.44,109.12,109.44,56404.0,92.6271,92.8562,92.5847,92.8562,56404.0
2016-03-17 15:30:00,109.44,109.58,109.34,109.57,69860.0,92.8562,92.975,92.7714,92.9665,69860.0
2016-03-17 15:40:00,109.58,109.71,109.51,109.56,184972.0,92.975,93.0853,92.9156,92.9581,184972.0
2016-03-17 15:50:00,109.56,109.61,109.39,109.42,190491.0,92.9581,93.0005,92.8138,92.8393,190491.0
2016-03-18 09:30:00,109.62,110.26,109.62,110.0,269930.0,93.009,93.552,93.009,93.3314,269930.0
2016-03-18 09:40:00,110.0,110.58,109.88,109.99,50098.0,93.3314,93.8235,93.2296,93.3229,50098.0
2016-03-18 09:50:00,109.95,110.4,109.92,110.4,25820.0,93.289,93.6708,93.2635,93.6708,25820.0
2016-03-18 10:00:00,110.45,110.46,109.89,110.08,29157.0,93.7132,93.7217,93.238,93.3993,29157.0
2016-03-18 10:10:00,110.09,110.44,110.06,110.06,31917.0,93.4077,93.7047,93.3823,93.3823,31917.0
2016-03-18 10:20:00,110.11,110.22,109.65,109.7,28302.0,93.4247,93.518,93.0344,93.0768,28302.0
2016-03-18 10:30:00,109.73,109.76,109.59,109.59,24332.0,93.1023,93.1277,92.9835,92.9835,24332.0
2016-03-18 10:40:00,109.61,109.73,109.6,109.65,18674.0,93.0005,93.1023,92.992,93.0344,18674.0
2016-03-18 10:50:00,109.6,109.61,109.4,109.61,25457.0,92.992,93.0005,92.8223,93.0005,25457.0
2016-03-18 11:00:00,109.68,109.96,109.66,109.91,23477.0,93.0599,93.2974,93.0429,93.255,23477.0
2016-03-18 11:10:00,109.87,109.94,109.84,109.85,22587.0,93.2211,93.2805,93.1956,93.2041,22587.0
2016-03-18 11:20:00,109.81,109.93,109.73,109.73,18016.0,93.1702,93.272,93.1023,93.1023,18016.0
2016-03-18 11:30:00,109.72,109.95,109.72,109.92,19033.0,93.0938,93.289,93.0938,93.2635,19033.0
2016-03-18 11:40:00,109.87,109.92,109.66,109.84,12435.0,93.2211,93.2635,93.0429,93.1956,12435.0
2016-03-18 11:50:00,109.79,109.83,109.66,109.71,11369.0,93.1532,93.1871,93.0429,93.0853,11369.0
2016-03-18 12:00:00,109.71,109.74,109.6,109.62,13970.0,93.0853,93.1108,92.992,93.009,13970.0
2016-03-18 12:10:00,109.63,109.72,109.51,109.53,10853.0,93.0174,93.0938,92.9156,92.9326,10853.0
2016-03-18 12:20:00,109.53,109.57,109.43,109.43,14743.0,92.9326,92.9665,92.8478,92.8478,14743.0
2016-03-18 12:30:00,109.41,109.46,109.32,109.32,15906.0,92.8308,92.8732,92.7544,92.7544,15906.0
2016-03-18 12:40:00,109.32,109.33,109.17,109.24,14850.0,92.7544,92.7629,92.6271,92.6865,14850.0
2016-03-18 12:50:00,109.22,109.25,109.06,109.07,15352.0,92.6696,92.695,92.5338,92.5423,15352.0
2016-03-18 13:00:00,109.06,109.18,109.0,109.14,18409.0,92.5338,92.6356,92.4829,92.6017,18409.0
2016-03-18 13:10:00,109.16,109.16,108.82,108.86,19491.0,92.6187,92.6187,92.3302,92.3641,19491.0
2016-03-18 13:20:00,108.86,108.89,108.79,108.84,41140.0,92.3641,92.3896,92.3047,92.3472,41140.0
2016-03-18 13:30:00,108.82,108.97,108.77,108.84,42677.0,92.3302,92.4575,92.2878,92.3472,42677.0
2016-03-18 13:40:00,108.85,108.93,108.81,108.81,25146.0,92.3556,92.4235,92.3217,92.3217,25146.0
2016-03-18 13:50:00,108.8,108.83,108.63,108.68,74928.0,92.3132,92.3387,92.169,92.2114,74928.0
2016-03-18 14:00:00,108.67,108.68,108.41,108.41,51830.0,92.2029,92.2114,91.9823,91.9823,51830.0
2016-03-18 14:10:00,108.41,108.48,108.05,108.12,82063.0,91.9823,92.0417,91.6769,91.7363,82063.0
2016-03-18 14:20:00,108.12,108.5,108.11,108.38,46140.0,91.7363,92.0587,91.7278,91.9569,46140.0
2016-03-18 14:30:00,108.39,108.48,108.39,108.41,29583.0,91.9653,92.0417,91.9653,91.9823,29583.0
2016-03-18 14:40:00,108.4,108.48,108.39,108.42,26770.0,91.9738,92.0417,91.9653,91.9908,26770.0
2016-03-18 14:50:00,108.43,108.58,108.41,108.48,21456.0,91.9993,92.1266,91.9823,92.0417,21456.0
2016-03-18 15:00:00,108.48,108.72,108.47,108.67,21609.0,92.0417,92.2453,92.0332,92.2029,21609.0
2016-03-18 15:10:00,108.67,108.9,108.67,108.78,23932.0,92.2029,92.3981,92.2029,92.2962,23932.0
2016-03-18 15:20:00,108.78,108.83,108.74,108.83,26871.0,92.2962,92.3387,92.2623,92.3387,26871.0
2016-03-18 15:30:00,108.83,108.88,108.72,108.85,45995.0,92.3387,92.3811,92.2453,92.3556,45995.0
2016-03-18 15:40:00,108.85,109.18,108.74,108.78,94570.0,92.3556,92.6356,92.2623,92.2962,94570.0
2016-03-18 15:50:00,108.77,108.99,108.72,108.9,133662.0,92.2878,92.4744,92.2453,92.3981,133662.0
2016-03-21 09:30:00,109.5,110.53,109.5,109.94,128565.0,92.9071,93.7811,92.9071,93.2805,128565.0
2016-03-21 09:40:00,109.89,110.19,109.68,109.71,83258.0,93.238,93.4926,93.0599,93.0853,83258.0
2016-03-21 09:50:00,109.71,109.73,109.2,109.51,57544.0,93.0853,93.1023,92.6526,92.9156,57544.0
2016-03-21 10:00:00,109.51,109.75,109.2,109.39,38549.0,92.9156,93.1193,92.6526,92.8138,38549.0
2016-03-21 10:10:00,109.34,109.45,109.08,109.21,51786.0,92.7714,92.8647,92.5508,92.6611,51786.0
2016-03-21 10:20:00,109.21,109.3,108.53,108.6,79566.0,92.6611,92.7374,92.0841,92.1435,79566.0
2016-03-21 10:30:00,108.61,108.74,108.38,108.65,57776.0,92.152,92.2623,91.9569,92.1859,57776.0
2016-03-21 10:40:00,108.66,108.76,108.45,108.51,35943.0,92.1944,92.2793,92.0163,92.0672,35943.0
2016-03-21 10:50:00,108.48,108.56,108.36,108.46,28284.0,92.0417,92.1096,91.9399,92.0247,28284.0
2016-03-21 11:00:00,108.48,108.6,108.34,108.52,28280.0,92.0417,92.1435,91.9229,92.0756,28280.0
2016-03-21 11:10:00,108.56,108.59,108.28,108.39,66639.0,92.1096,92.135,91.872,91.9653,66639.0
2016-03-21 11:20:00,108.36,108.92,108.33,108.87,27913.0,91.9399,92.415,91.9144,92.3726,27913.0
2016-03-21 11:30:00,108.92,109.06,108.88,109.02,22954.0,92.415,92.5338,92.3811,92.4999,22954.0
2016-03-21 11:40:00,108.98,109.05,108.74,108.79,10654.0,92.4659,92.5253,92.2623,92.3047,10654.0
2016-03-21 11:50:00,108.81,109.04,108.81,108.88,11207.0,92.3217,92.5168,92.3217,92.3811,11207.0
2016-03-21 12:00:00,108.85,108.9,108.76,108.81,8080.0,92.3556,92.3981,92.2793,92.3217,8080.0
2016-03-21 12:10:00,108.83,108.93,108.72,108.82,8579.0,92.3387,92.4235,92.2453,92.3302,8579.0
2016-03-21 12:20:00,108.81,108.82,108.64,108.67,9912.0,92.3217,92.3302,92.1775,92.2029,9912.0
2016-03-21 12:30:00,108.68,109.0,108.67,109.0,8778.0,92.2114,92.4829,92.2029,92.4829,8778.0
2016-03-21 12:40:00,109.05,109.05,108.85,108.9,9717.0,92.5253,92.5253,92.3556,92.3981,9717.0
2016-03-21 12:50:00,108.9,109.1,108.88,109.08,13302.0,92.3981,92.5678,92.3811,92.5508,13302.0
2016-03-21 13:00:00,109.05,109.05,108.85,108.85,9658.0,92.5253,92.5253,92.3556,92.3556,9658.0
2016-03-21 13:10:00,108.89,108.95,108.73,108.95,11134.0,92.3896,92.4405,92.2538,92.4405,11134.0
2016-03-21 13:20:00,108.95,109.1,108.89,109.1,19345.0,92.4405,92.5678,92.3896,92.5678,19345.0
2016-03-21 13:30:00,109.09,109.09,108.91,109.0,11303.0,92.5593,92.5593,92.4065,92.4829,11303.0
2016-03-21 13:40:00,108.97,109.11,108.94,109.0,11077.0,92.4575,92.5762,92.432,92.4829,11077.0
2016-03-21 13:50:00,108.97,108.98,108.84,108.87,15242.0,92.4575,92.4659,92.3472,92.3726,15242.0
2016-03-21 14:00:00,108.88,108.93,108.73,108.73,17589.0,92.3811,92.4235,92.2538,92.2538,17589.0
2016-03-21 14:10:00,108.73,108.77,108.6,108.61,17420.0,92.2538,92.2878,92.1435,92.152,17420.0
2016-03-21 14:20:00,108.61,108.69,108.53,108.58,22225.0,92.152,92.2199,92.0841,92.1266,22225.0
2016-03-21 14:30:00,108.59,108.78,108.59,108.78,25900.0,92.135,92.2962,92.135,92.2962,25900.0
2016-03-21 14:40:00,108.79,108.79,108.55,108.57,19474.0,92.3047,92.3047,92.1011,92.1181,19474.0
2016-03-21 14:50:00,108.58,108.81,108.56,108.77,17909.0,92.1266,92.3217,92.1096,92.2878,17909.0
2016-03-21 15:00:00,108.81,108.88,108.76,108.88,19211.0,92.3217,92.3811,92.2793,92.3811,19211.0
2016-03-21 15:10:00,108.89,108.91,108.76,108.78,13808.0,92.3896,92.4065,92.2793,92.2962,13808.0
2016-03-21 15:20:00,108.76,108.99,108.69,108.96,66359.0,92.2793,92.4744,92.2199,92.449,66359.0
2016-03-21 15:30:00,108.98,108.98,108.83,108.92,39091.0,92.4659,92.4659,92.3387,92.415,39091.0
2016-03-21 15:40:00,108.92,108.95,108.81,108.85,65176.0,92.415,92.4405,92.3217,92.3556,65176.0
2016-03-21 15:50:00,108.85,108.95,108.79,108.85,162278.0,92.3556,92.4405,92.3047,92.3556,162278.0
2016-03-22 09:30:00,108.8,109.5,108.8,109.11,43900.0,92.3132,92.9071,92.3132,92.5762,43900.0
2016-03-22 09:40:00,109.09,109.23,108.56,108.77,26480.0,92.5593,92.6781,92.1096,92.2878,26480.0
2016-03-22 09:50:00,108.8,109.3,108.64,109.3,20512.0,92.3132,92.7374,92.1775,92.7374,20512.0
2016-03-22 10:00:00,109.33,109.59,109.27,109.57,50898.0,92.7629,92.9835,92.712,92.9665,50898.0
2016-03-22 10:10:00,109.56,109.62,109.34,109.47,47589.0,92.9581,93.009,92.7714,92.8817,47589.0
2016-03-22 10:20:00,109.5,109.74,109.43,109.55,51976.0,92.9071,93.1108,92.8478,92.9496,51976.0
2016-03-22 10:30:00,109.53,109.88,109.49,109.88,49647.0,92.9326,93.2296,92.8987,93.2296,49647.0
2016-03-22 10:40:00,109.9,109.9,109.58,109.62,30197.0,93.2465,93.2465,92.975,93.009,30197.0
2016-03-22 10:50:00,109.61,109.86,109.57,109.65,28271.0,93.0005,93.2126,92.9665,93.0344,28271.0
2016-03-22 11:00:00,109.63,109.89,109.55,109.87,64888.0,93.0174,93.238,92.9496,93.2211,64888.0
2016-03-22 11:10:00,109.87,110.1,109.83,110.1,31067.0,93.2211,93.4162,93.1871,93.4162,31067.0
2016-03-22 11:20:00,110.08,110.2,109.92,109.98,47735.0,93.3993,93.5011,93.2635,93.3144,47735.0
2016-03-22 11:30:00,109.97,110.03,109.76,109.77,12181.0,93.3059,93.3568,93.1277,93.1362,12181.0
2016-03-22 11:40:00,109.74,109.83,109.62,109.62,26000.0,93.1108,93.1871,93.009,93.009,26000.0
2016-03-22 11:50:00,109.64,109.9,109.62,109.8,21388.0,93.0259,93.2465,93.009,93.1617,21388.0
2016-03-22 12:00:00,109.77,109.78,109.59,109.67,24532.0,93.1362,93.1447,92.9835,93.0514,24532.0
2016-03-22 12:10:00,109.64,109.77,109.61,109.62,11125.0,93.0259,93.1362,93.0005,93.009,11125.0
2016-03-22 12:20:00,109.62,109.9,109.62,109.87,13855.0,93.009,93.2465,93.009,93.2211,13855.0
2016-03-22 12:30:00,109.85,109.88,109.77,109.86,6827.0,93.2041,93.2296,93.1362,93.2126,6827.0
2016-03-22 12:40:00,109.87,109.97,109.73,109.73,8079.0,93.2211,93.3059,93.1023,93.1023,8079.0
2016-03-22 12:50:00,109.74,109.95,109.7,109.94,13487.0,93.1108,93.289,93.0768,93.2805,13487.0
2016-03-22 13:00:00,109.97,110.04,109.87,109.93,11710.0,93.3059,93.3653,93.2211,93.272,11710.0
2016-03-22 13:10:00,109.92,109.92,109.81,109.85,12143.0,93.2635,93.2635,93.1702,93.2041,12143.0
2016-03-22 13:20:00,109.85,109.93,109.77,109.92,10952.0,93.2041,93.272,93.1362,93.2635,10952.0
2016-03-22 13:30:00,109.92,109.92,109.83,109.88,10960.0,93.2635,93.2635,93.1871,93.2296,10960.0
2016-03-22 13:40:00,109.87,109.89,109.64,109.65,19006.0,93.2211,93.238,93.0259,93.0344,19006.0
2016-03-22 13:50:00,109.61,109.73,109.61,109.66,10831.0,93.0005,93.1023,93.0005,93.0429,10831.0
2016-03-22 14:00:00,109.67,109.81,109.66,109.79,15938.0,93.0514,93.1702,93.0429,93.1532,15938.0
2016-03-22 14:10:00,109.78,109.78,109.54,109.68,23311.0,93.1447,93.1447,92.9411,93.0599,23311.0
2016-03-22 14:20:00,109.67,109.8,109.65,109.75,13615.0,93.0514,93.1617,93.0344,93.1193,13615.0
2016-03-22 14:30:00,109.75,109.89,109.75,109.8,35513.0,93.1193,93.238,93.1193,93.1617,35513.0
2016-03-22 14:40:00,109.8,109.91,109.79,109.88,11303.0,93.1617,93.255,93.1532,93.2296,11303.0
2016-03-22 14:50:00,109.9,109.91,109.67,109.68,28745.0,93.2465,93.255,93.0514,93.0599,28745.0
2016-03-22 15:00:00,109.67,109.79,109.65,109.77,32664.0,93.0514,93.1532,93.0344,93.1362,32664.0
2016-03-22 15:10:00,109.78,109.8,109.61,109.65,24299.0,93.1447,93.1617,93.0005,93.0344,24299.0
2016-03-22 15:20:00,109.64,109.73,109.61,109.72,19128.0,93.0259,93.1023,93.0005,93.0938,19128.0
2016-03-22 15:30:00,109.69,109.72,109.6,109.64,19287.0,93.0684,93.0938,92.992,93.0259,19287.0
2016-03-22 15:40:00,109.62,109.74,109.54,109.73,48364.0,93.009,93.1108,92.9411,93.1023,48364.0
2016-03-22 15:50:00,109.73,109.86,109.71,109.82,116190.0,93.1023,93.2126,93.0853,93.1787,116190.0
2016-03-23 09:30:00,108.91,109.03,108.13,108.95,45957.0,92.4065,92.5084,91.7447,92.4405,45957.0
2016-03-23 09:40:00,108.82,109.33,108.62,109.06,29657.0,92.3302,92.7629,92.1605,92.5338,29657.0
2016-03-23 09:50:00,109.17,109.45,109.06,109.42,10800.0,92.6271,92.8647,92.5338,92.8393,10800.0
2016-03-23 10:00:00,109.46,109.47,109.03,109.15,17003.0,92.8732,92.8817,92.5084,92.6102,17003.0
2016-03-23 10:10:00,109.15,109.49,109.09,109.11,18830.0,92.6102,92.8987,92.5593,92.5762,18830.0
2016-03-23 10:20:00,109.14,109.16,109.02,109.08,12489.0,92.6017,92.6187,92.4999,92.5508,12489.0
2016-03-23 10:30:00,109.09,109.32,108.93,109.17,26506.0,92.5593,92.7544,92.4235,92.6271,26506.0
2016-03-23 10:40:00,109.17,109.37,109.02,109.27,15363.0,92.6271,92.7968,92.4999,92.712,15363.0
2016-03-23 10:50:00,109.27,109.41,109.23,109.37,30281.0,92.712,92.8308,92.6781,92.7968,30281.0
2016-03-23 11:00:00,109.39,109.6,109.28,109.6,31680.0,92.8138,92.992,92.7205,92.992,31680.0
2016-03-23 11:10:00,109.6,109.63,109.2,109.2,16612.0,92.992,93.0174,92.6526,92.6526,16612.0
2016-03-23 11:20:00,109.2,109.43,109.2,109.33,38452.0,92.6526,92.8478,92.6526,92.7629,38452.0
2016-03-23 11:30:00,109.34,109.35,109.11,109.12,27521.0,92.7714,92.7799,92.5762,92.5847,27521.0
2016-03-23 11:40:00,109.13,109.29,109.08,109.26,14120.0,92.5932,92.729,92.5508,92.7035,14120.0
2016-03-23 11:50:00,109.24,109.34,109.18,109.31,13361.0,92.6865,92.7714,92.6356,92.7459,13361.0
2016-03-23 12:00:00,109.32,109.34,109.22,109.3,12383.0,92.7544,92.7714,92.6696,92.7374,12383.0
2016-03-23 12:10:00,109.31,109.43,109.29,109.39,11280.0,92.7459,92.8478,92.729,92.8138,11280.0
2016-03-23 12:20:00,109.39,109.57,109.33,109.47,14658.0,92.8138,92.9665,92.7629,92.8817,14658.0
2016-03-23 12:30:00,109.49,109.57,109.42,109.43,13112.0,92.8987,92.9665,92.8393,92.8478,13112.0
2016-03-23 12:40:00,109.42,109.58,109.42,109.46,13802.0,92.8393,92.975,92.8393,92.8732,13802.0
2016-03-23 12:50:00,109.46,109.46,109.31,109.44,11556.0,92.8732,92.8732,92.7459,92.8562,11556.0
2016-03-23 13:00:00,109.44,109.54,109.31,109.48,19855.0,92.8562,92.9411,92.7459,92.8902,19855.0
2016-03-23 13:10:00,109.49,109.68,109.48,109.66,12991.0,92.8987,93.0599,92.8902,93.0429,12991.0
2016-03-23 13:20:00,109.64,109.67,109.44,109.49,11807.0,93.0259,93.0514,92.8562,92.8987,11807.0
2016-03-23 13:30:00,109.49,109.49,109.31,109.39,17989.0,92.8987,92.8987,92.7459,92.8138,17989.0
2016-03-23 13:40:00,109.39,109.46,109.36,109.4,15536.0,92.8138,92.8732,92.7884,92.8223,15536.0
2016-03-23 13:50:00,109.41,109.46,109.33,109.33,13493.0,92.8308,92.8732,92.7629,92.7629,13493.0
2016-03-23 14:00:00,109.34,109.55,109.32,109.52,23552.0,92.7714,92.9496,92.7544,92.9241,23552.0
2016-03-23 14:10:00,109.5,109.6,109.37,109.56,28092.0,92.9071,92.992,92.7968,92.9581,28092.0
2016-03-23 14:20:00,109.57,109.57,109.28,109.28,20795.0,92.9665,92.9665,92.7205,92.7205,20795.0
2016-03-23 14:30:00,109.29,109.43,109.26,109.28,26172.0,92.729,92.8478,92.7035,92.7205,26172.0
2016-03-23 14:40:00,109.26,109.32,109.08,109.09,24436.0,92.7035,92.7544,92.5508,92.5593,24436.0
2016-03-23 14:50:00,109.09,109.11,108.97,108.99,18892.0,92.5593,92.5762,92.4575,92.4744,18892.0
2016-03-23 15:00:00,108.99,109.12,108.99,109.1,25616.0,92.4744,92.5847,92.4744,92.5678,25616.0
2016-03-23 15:10:00,109.11,109.2,109.07,109.2,32059.0,92.5762,92.6526,92.5423,92.6526,32059.0
2016-03-23 15:20:00,109.2,109.23,109.03,109.13,38145.0,92.6526,92.6781,92.5084,92.5932,38145.0
2016-03-23 15:30:00,109.12,109.2,109.04,109.04,29912.0,92.5847,92.6526,92.5168,92.5168,29912.0
2016-03-23 15:40:00,109.04,109.25,109.04,109.23,68175.0,92.5168,92.695,92.5168,92.6781,68175.0
2016-03-23 15:50:00,109.21,109.28,109.13,109.15,104231.0,92.6611,92.7205,92.5932,92.6102,104231.0
2016-03-24 09:30:00,108.2,108.21,107.73,108.09,31101.0,91.8041,91.8126,91.4054,91.7108,31101.0
2016-03-24 09:40:00,108.21,108.45,108.11,108.18,12234.0,91.8126,92.0163,91.7278,91.7872,12234.0
2016-03-24 09:50:00,108.23,108.46,108.13,108.46,13945.0,91.8296,92.0247,91.7447,92.0247,13945.0
2016-03-24 10:00:00,108.47,108.47,108.11,108.21,14285.0,92.0332,92.0332,91.7278,91.8126,14285.0
2016-03-24 10:10:00,108.19,108.19,107.85,107.91,79072.0,91.7957,91.7957,91.5072,91.5581,79072.0
2016-03-24 10:20:00,107.91,108.13,107.73,107.83,18663.0,91.5581,91.7447,91.4054,91.4902,18663.0
2016-03-24 10:30:00,107.83,108.05,107.83,107.97,22890.0,91.4902,91.6769,91.4902,91.609,22890.0
2016-03-24 10:40:00,108.0,108.09,107.87,107.87,37022.0,91.6344,91.7108,91.5241,91.5241,37022.0
2016-03-24 10:50:00,107.86,107.91,107.75,107.78,34720.0,91.5157,91.5581,91.4223,91.4478,34720.0
2016-03-24 11:00:00,107.78,107.8,107.45,107.47,93704.0,91.4478,91.4647,91.1678,91.1848,93704.0
2016-03-24 11:10:00,107.45,107.83,107.38,107.78,66749.0,91.1678,91.4902,91.1084,91.4478,66749.0
2016-03-24 11:20:00,107.76,107.76,107.54,107.71,23232.0,91.4308,91.4308,91.2441,91.3884,23232.0
2016-03-24 11:30:00,107.71,107.92,107.71,107.79,16014.0,91.3884,91.5666,91.3884,91.4563,16014.0
2016-03-24 11:40:00,107.78,107.93,107.71,107.88,41023.0,91.4478,91.575,91.3884,91.5326,41023.0
2016-03-24 11:50:00,107.89,107.97,107.81,107.96,16625.0,91.5411,91.609,91.4732,91.6005,16625.0
2016-03-24 12:00:00,107.97,108.09,107.94,108.04,20894.0,91.609,91.7108,91.5835,91.6684,20894.0
2016-03-24 12:10:00,108.04,108.13,108.0,108.0,12463.0,91.6684,91.7447,91.6344,91.6344,12463.0
2016-03-24 12:20:00,108.02,108.03,107.91,108.03,22168.0,91.6514,91.6599,91.5581,91.6599,22168.0
2016-03-24 12:30:00,108.03,108.08,107.96,108.0,17005.0,91.6599,91.7023,91.6005,91.6344,17005.0
2016-03-24 12:40:00,108.0,108.12,107.97,108.12,8874.0,91.6344,91.7363,91.609,91.7363,8874.0
2016-03-24 12:50:00,108.12,108.22,108.1,108.1,12915.0,91.7363,91.8211,91.7193,91.7193,12915.0
2016-03-24 13:00:00,108.11,108.14,108.01,108.05,19702.0,91.7278,91.7532,91.6429,91.6769,19702.0
2016-03-24 13:10:00,108.04,108.09,107.93,108.02,14933.0,91.6684,91.7108,91.575,91.6514,14933.0
2016-03-24 13:20:00,108.04,108.04,107.84,107.9,23492.0,91.6684,91.6684,91.4987,91.5496,23492.0
2016-03-24 13:30:00,107.91,108.07,107.88,108.07,33922.0,91.5581,91.6938,91.5326,91.6938,33922.0
2016-03-24 13:40:00,108.07,108.22,108.03,108.22,23408.0,91.6938,91.8211,91.6599,91.8211,23408.0
2016-03-24 13:50:00,108.24,108.43,108.24,108.43,10461.0,91.8381,91.9993,91.8381,91.9993,10461.0
2016-03-24 14:00:00,108.44,108.46,108.29,108.33,18808.0,92.0078,92.0247,91.8805,91.9144,18808.0
2016-03-24 14:10:00,108.36,108.61,108.33,108.59,23268.0,91.9399,92.152,91.9144,92.135,23268.0
2016-03-24 14:20:00,108.6,108.87,108.52,108.82,40890.0,92.1435,92.3726,92.0756,92.3302,40890.0
2016-03-24 14:30:00,108.84,108.91,108.73,108.87,28696.0,92.3472,92.4065,92.2538,92.3726,28696.0
2016-03-24 14:40:00,108.87,109.03,108.81,109.0,24725.0,92.3726,92.5084,92.3217,92.4829,24725.0
2016-03-24 14:50:00,108.99,109.06,108.81,108.85,16379.0,92.4744,92.5338,92.3217,92.3556,16379.0
2016-03-24 15:00:00,108.86,108.93,108.75,108.78,18950.0,92.3641,92.4235,92.2708,92.2962,18950.0
2016-03-24 15:10:00,108.8,108.95,108.78,108.92,15838.0,92.3132,92.4405,92.2962,92.415,15838.0
2016-03-24 15:20:00,108.92,108.96,108.85,108.91,14550.0,92.415,92.449,92.3556,92.4065,14550.0
2016-03-24 15:30:00,108.91,109.0,108.88,108.99,23896.0,92.4065,92.4829,92.3811,92.4744,23896.0
2016-03-24 15:40:00,108.97,109.01,108.89,108.94,40867.0,92.4575,92.4914,92.3896,92.432,40867.0
2016-03-24 15:50:00,108.95,108.98,108.83,108.94,131835.0,92.4405,92.4659,92.3387,92.432,131835.0
2016-03-28 09:30:00,109.39,109.48,108.89,108.95,25248.0,92.8138,92.8902,92.3896,92.4405,25248.0
2016-03-28 09:40:00,108.89,109.04,108.8,108.8,21664.0,92.3896,92.5168,92.3132,92.3132,21664.0
2016-03-28 09:50:00,108.8,108.99,108.8,108.88,9449.0,92.3132,92.4744,92.3132,92.3811,9449.0
2016-03-28 10:00:00,108.91,109.09,108.74,109.04,17385.0,92.4065,92.5593,92.2623,92.5168,17385.0
2016-03-28 10:10:00,109.01,109.03,108.86,108.9,10568.0,92.4914,92.5084,92.3641,92.3981,10568.0
2016-03-28 10:20:00,108.87,109.1,108.83,109.03,14377.0,92.3726,92.5678,92.3387,92.5084,14377.0
2016-03-28 10:30:00,109.03,109.14,108.92,108.95,20611.0,92.5084,92.6017,92.415,92.4405,20611.0
2016-03-28 10:40:00,108.92,108.94,108.81,108.9,10155.0,92.415,92.432,92.3217,92.3981,10155.0
2016-03-28 10:50:00,108.93,109.05,108.9,109.05,7199.0,92.4235,92.5253,92.3981,92.5253,7199.0
2016-03-28 11:00:00,109.09,109.12,108.97,109.0,11233.0,92.5593,92.5847,92.4575,92.4829,11233.0
2016-03-28 11:10:00,109.01,109.04,108.88,108.91,13367.0,92.4914,92.5168,92.3811,92.4065,13367.0
2016-03-28 11:20:00,108.95,109.19,108.95,109.17,6526.0,92.4405,92.6441,92.4405,92.6271,6526.0
2016-03-28 11:30:00,109.2,109.35,109.19,109.3,9128.0,92.6526,92.7799,92.6441,92.7374,9128.0
2016-03-28 11:40:00,109.25,109.25,109.07,109.07,31323.0,92.695,92.695,92.5423,92.5423,31323.0
2016-03-28 11:50:00,109.07,109.12,109.05,109.09,12018.0,92.5423,92.5847,92.5253,92.5593,12018.0
2016-03-28 12:00:00,109.09,109.15,109.06,109.06,14112.0,92.5593,92.6102,92.5338,92.5338,14112.0
2016-03-28 12:10:00,109.06,109.07,108.91,109.03,18668.0,92.5338,92.5423,92.4065,92.5084,18668.0
2016-03-28 12:20:00,109.03,109.05,108.88,108.96,52924.0,92.5084,92.5253,92.3811,92.449,52924.0
2016-03-28 12:30:00,108.95,109.26,108.9,109.22,10365.0,92.4405,92.7035,92.3981,92.6696,10365.0
2016-03-28 12:40:00,109.23,109.33,109.17,109.33,25558.0,92.6781,92.7629,92.6271,92.7629,25558.0
2016-03-28 12:50:00,109.36,109.46,109.32,109.42,13856.0,92.7884,92.8732,92.7544,92.8393,13856.0
2016-03-28 13:00:00,109.44,109.44,109.31,109.39,16608.0,92.8562,92.8562,92.7459,92.8138,16608.0
2016-03-28 13:10:00,109.39,109.39,109.31,109.35,8514.0,92.8138,92.8138,92.7459,92.7799,8514.0
2016-03-28 13:20:00,109.34,109.42,109.32,109.36,15151.0,92.7714,92.8393,92.7544,92.7884,15151.0
2016-03-28 13:30:00,109.39,109.48,109.37,109.48,10815.0,92.8138,92.8902,92.7968,92.8902,10815.0
2016-03-28 13:40:00,109.49,109.55,109.47,109.54,10907.0,92.8987,92.9496,92.8817,92.9411,10907.0
2016-03-28 13:50:00,109.56,109.56,109.49,109.5,5202.0,92.9581,92.9581,92.8987,92.9071,5202.0
2016-03-28 14:00:00,109.49,109.61,109.45,109.53,5882.0,92.8987,93.0005,92.8647,92.9326,5882.0
2016-03-28 14:10:00,109.55,109.58,109.44,109.44,9427.0,92.9496,92.975,92.8562,92.8562,9427.0
2016-03-28 14:20:00,109.43,109.5,109.4,109.46,15849.0,92.8478,92.9071,92.8223,92.8732,15849.0
2016-03-28 14:30:00,109.46,109.46,109.35,109.41,10300.0,92.8732,92.8732,92.7799,92.8308,10300.0
2016-03-28 14:40:00,109.41,109.41,109.27,109.33,10209.0,92.8308,92.8308,92.712,92.7629,10209.0
2016-03-28 14:50:00,109.35,109.43,109.22,109.34,10347.0,92.7799,92.8478,92.6696,92.7714,10347.0
2016-03-28 15:00:00,109.33,109.5,109.29,109.47,10301.0,92.7629,92.9071,92.729,92.8817,10301.0
2016-03-28 15:10:00,109.49,109.53,109.41,109.41,10614.0,92.8987,92.9326,92.8308,92.8308,10614.0
2016-03-28 15:20:00,109.41,109.52,109.34,109.38,47100.0,92.8308,92.9241,92.7714,92.8053,47100.0
2016-03-28 15:30:00,109.37,109.45,109.27,109.33,21769.0,92.7968,92.8647,92.712,92.7629,21769.0
2016-03-28 15:40:00,109.33,109.43,109.21,109.26,34333.0,92.7629,92.8478,92.6611,92.7035,34333.0
2016-03-28 15:50:00,109.26,109.48,109.19,109.38,108601.0,92.7035,92.8902,92.6441,92.8053,108601.0
2016-03-29 09:30:00,108.8,109.03,108.61,108.99,15461.0,92.3132,92.5084,92.152,92.4744,15461.0
2016-03-29 09:40:00,108.95,109.38,108.82,109.38,11303.0,92.4405,92.8053,92.3302,92.8053,11303.0
2016-03-29 09:50:00,109.38,109.48,109.22,109.41,6627.0,92.8053,92.8902,92.6696,92.8308,6627.0
2016-03-29 10:00:00,109.41,109.53,109.26,109.34,10145.0,92.8308,92.9326,92.7035,92.7714,10145.0
2016-03-29 10:10:00,109.34,109.4,109.21,109.33,8502.0,92.7714,92.8223,92.6611,92.7629,8502.0
2016-03-29 10:20:00,109.33,109.48,109.3,109.36,11350.0,92.7629,92.8902,92.7374,92.7884,11350.0
2016-03-29 10:30:00,109.37,109.41,109.18,109.22,7704.0,92.7968,92.8308,92.6356,92.6696,7704.0
2016-03-29 10:40:00,109.28,109.37,109.15,109.29,8734.0,92.7205,92.7968,92.6102,92.729,8734.0
2016-03-29 10:50:00,109.25,109.38,109.21,109.36,5292.0,92.695,92.8053,92.6611,92.7884,5292.0
2016-03-29 11:00:00,109.43,109.5,109.32,109.43,10234.0,92.8478,92.9071,92.7544,92.8478,10234.0
2016-03-29 11:10:00,109.4,109.44,109.27,109.31,24159.0,92.8223,92.8562,92.712,92.7459,24159.0
2016-03-29 11:20:00,109.35,109.57,109.35,109.54,16367.0,92.7799,92.9665,92.7799,92.9411,16367.0
2016-03-29 11:30:00,109.56,109.56,109.47,109.52,19696.0,92.9581,92.9581,92.8817,92.9241,19696.0
2016-03-29 11:40:00,109.52,109.62,109.45,109.59,15175.0,92.9241,93.009,92.8647,92.9835,15175.0
2016-03-29 11:50:00,109.58,109.63,109.56,109.57,16142.0,92.975,93.0174,92.9581,92.9665,16142.0
2016-03-29 12:00:00,109.58,109.59,109.42,109.57,6115.0,92.975,92.9835,92.8393,92.9665,6115.0
2016-03-29 12:10:00,109.57,109.66,109.48,109.51,6982.0,92.9665,93.0429,92.8902,92.9156,6982.0
2016-03-29 12:20:00,109.54,109.99,109.54,109.97,10515.0,92.9411,93.3229,92.9411,93.3059,10515.0
2016-03-29 12:30:00,109.99,110.02,109.86,109.98,19175.0,93.3229,93.3483,93.2126,93.3144,19175.0
2016-03-29 12:40:00,109.99,110.21,109.99,110.16,12256.0,93.3229,93.5096,93.3229,93.4671,12256.0
2016-03-29 12:50:00,110.17,110.22,110.01,110.11,21946.0,93.4756,93.518,93.3399,93.4247,21946.0
2016-03-29 13:00:00,110.12,110.16,109.97,110.15,8800.0,93.4332,93.4671,93.3059,93.4586,8800.0
2016-03-29 13:10:00,110.16,110.26,110.09,110.22,9883.0,93.4671,93.552,93.4077,93.518,9883.0
2016-03-29 13:20:00,110.22,110.27,110.12,110.22,11519.0,93.518,93.5605,93.4332,93.518,11519.0
2016-03-29 13:30:00,110.23,110.28,110.1,110.14,16556.0,93.5265,93.5689,93.4162,93.4502,16556.0
2016-03-29 13:40:00,110.14,110.23,110.1,110.18,20058.0,93.4502,93.5265,93.4162,93.4841,20058.0
2016-03-29 13:50:00,110.2,110.24,110.1,110.11,6099.0,93.5011,93.535,93.4162,93.4247,6099.0
2016-03-29 14:00:00,110.14,110.25,110.11,110.24,8256.0,93.4502,93.5435,93.4247,93.535,8256.0
2016-03-29 14:10:00,110.24,110.43,110.24,110.4,10104.0,93.535,93.6962,93.535,93.6708,10104.0
2016-03-29 14:20:00,110.43,110.58,110.38,110.55,22838.0,93.6962,93.8235,93.6538,93.798,22838.0
2016-03-29 14:30:00,110.54,110.56,110.36,110.45,27641.0,93.7895,93.8065,93.6368,93.7132,27641.0
2016-03-29 14:40:00,110.45,110.55,110.42,110.5,11489.0,93.7132,93.798,93.6877,93.7556,11489.0
2016-03-29 14:50:00,110.5,110.5,110.39,110.47,13118.0,93.7556,93.7556,93.6623,93.7302,13118.0
2016-03-29 15:00:00,110.46,110.51,110.41,110.51,16140.0,93.7217,93.7641,93.6792,93.7641,16140.0
2016-03-29 15:10:00,110.5,110.53,110.45,110.53,31642.0,93.7556,93.7811,93.7132,93.7811,31642.0
2016-03-29 15:20:00,110.53,110.59,110.5,110.53,21920.0,93.7811,93.832,93.7556,93.7811,21920.0
2016-03-29 15:30:00,110.54,110.55,110.45,110.52,30345.0,93.7895,93.798,93.7132,93.7726,30345.0
2016-03-29 15:40:00,110.51,110.53,110.35,110.46,43359.0,93.7641,93.7811,93.6283,93.7217,43359.0
2016-03-29 15:50:00,110.45,110.57,110.39,110.55,146581.0,93.7132,93.815,93.6623,93.798,146581.0
2016-03-30 09:30:00,111.0,111.27,110.73,111.09,29204.0,94.1798,94.4089,93.9508,94.2562,29204.0
2016-03-30 09:40:00,111.11,111.39,111.02,111.38,9150.0,94.2732,94.5107,94.1968,94.5023,9150.0
2016-03-30 09:50:00,111.38,111.38,110.95,111.02,11908.0,94.5023,94.5023,94.1374,94.1968,11908.0
2016-03-30 10:00:00,111.17,111.37,111.07,111.35,26118.0,94.3241,94.4938,94.2392,94.4768,26118.0
2016-03-30 10:10:00,111.31,111.44,111.29,111.38,29626.0,94.4429,94.5532,94.4259,94.5023,29626.0
2016-03-30 10:20:00,111.38,111.44,111.24,111.36,23605.0,94.5023,94.5532,94.3835,94.4853,23605.0
2016-03-30 10:30:00,111.38,111.55,111.37,111.42,9542.0,94.5023,94.6465,94.4938,94.5362,9542.0
2016-03-30 10:40:00,111.43,111.59,111.37,111.4,16054.0,94.5447,94.6804,94.4938,94.5192,16054.0
2016-03-30 10:50:00,111.37,111.57,111.33,111.54,8107.0,94.4938,94.6635,94.4598,94.638,8107.0
2016-03-30 11:00:00,111.53,111.62,111.33,111.37,19163.0,94.6295,94.7059,94.4598,94.4938,19163.0
2016-03-30 11:10:00,111.36,111.54,111.3,111.44,37029.0,94.4853,94.638,94.4344,94.5532,37029.0
2016-03-30 11:20:00,111.45,111.45,111.29,111.34,20669.0,94.5617,94.5617,94.4259,94.4683,20669.0
2016-03-30 11:30:00,111.32,111.43,111.23,111.3,67895.0,94.4514,94.5447,94.375,94.4344,67895.0
2016-03-30 11:40:00,111.29,111.48,111.27,111.4,17233.0,94.4259,94.5871,94.4089,94.5192,17233.0
2016-03-30 11:50:00,111.41,111.56,111.41,111.56,9820.0,94.5277,94.655,94.5277,94.655,9820.0
2016-03-30 12:00:00,111.57,111.57,111.3,111.37,11059.0,94.6635,94.6635,94.4344,94.4938,11059.0
2016-03-30 12:10:00,111.34,111.44,111.32,111.4,11531.0,94.4683,94.5532,94.4514,94.5192,11531.0
2016-03-30 12:20:00,111.39,111.44,111.12,111.14,32984.0,94.5107,94.5532,94.2817,94.2986,32984.0
2016-03-30 12:30:00,111.11,111.24,111.08,111.17,14990.0,94.2732,94.3835,94.2477,94.3241,14990.0
2016-03-30 12:40:00,111.18,111.25,111.14,111.25,8508.0,94.3326,94.392,94.2986,94.392,8508.0
2016-03-30 12:50:00,111.26,111.29,111.13,111.24,5673.0,94.4004,94.4259,94.2901,94.3835,5673.0
2016-03-30 13:00:00,111.23,111.29,111.15,111.2,9568.0,94.375,94.4259,94.3071,94.3495,9568.0
2016-03-30 13:10:00,111.21,111.23,111.09,111.18,30613.0,94.358,94.375,94.2562,94.3326,30613.0
2016-03-30 13:20:00,111.19,111.23,111.09,111.21,11182.0,94.3411,94.375,94.2562,94.358,11182.0
2016-03-30 13:30:00,111.22,111.24,111.13,111.19,18600.0,94.3665,94.3835,94.2901,94.3411,18600.0
2016-03-30 13:40:00,111.22,111.39,111.22,111.38,13930.0,94.3665,94.5107,94.3665,94.5023,13930.0
2016-03-30 13:50:00,111.38,111.39,111.33,111.35,11363.0,94.5023,94.5107,94.4598,94.4768,11363.0
2016-03-30 14:00:00,111.35,111.47,111.27,111.39,25036.0,94.4768,94.5786,94.4089,94.5107,25036.0
2016-03-30 14:10:00,111.41,111.49,111.34,111.47,55598.0,94.5277,94.5956,94.4683,94.5786,55598.0
2016-03-30 14:20:00,111.47,111.56,111.42,111.5,28050.0,94.5786,94.655,94.5362,94.6041,28050.0
2016-03-30 14:30:00,111.49,111.52,111.37,111.48,23705.0,94.5956,94.621,94.4938,94.5871,23705.0
2016-03-30 14:40:00,111.49,111.71,111.46,111.68,32917.0,94.5956,94.7823,94.5701,94.7568,32917.0
2016-03-30 14:50:00,111.67,111.82,111.63,111.68,27959.0,94.7483,94.8756,94.7144,94.7568,27959.0
2016-03-30 15:00:00,111.69,111.93,111.68,111.91,29247.0,94.7653,94.9689,94.7568,94.9519,29247.0
2016-03-30 15:10:00,111.89,111.99,111.84,111.94,35384.0,94.935,95.0198,94.8926,94.9774,35384.0
2016-03-30 15:20:00,111.94,112.06,111.94,112.0,58515.0,94.9774,95.0792,94.9774,95.0283,58515.0
2016-03-30 15:30:00,111.99,112.1,111.99,112.07,75728.0,95.0198,95.1132,95.0198,95.0877,75728.0
2016-03-30 15:40:00,112.06,112.07,111.89,111.9,185393.0,95.0792,95.0877,94.935,94.9435,185393.0
2016-03-30 15:50:00,111.9,112.0,111.79,111.87,182947.0,94.9435,95.0283,94.8501,94.918,182947.0
2016-03-31 09:30:00,111.9,112.09,111.57,111.85,22439.0,94.9435,95.1047,94.6635,94.901,22439.0
2016-03-31 09:40:00,111.77,111.85,111.35,111.5,34415.0,94.8332,94.901,94.4768,94.6041,34415.0
2016-03-31 09:50:00,111.48,111.54,111.27,111.36,18021.0,94.5871,94.638,94.4089,94.4853,18021.0
2016-03-31 10:00:00,111.35,111.47,111.13,111.2,31766.0,94.4768,94.5786,94.2901,94.3495,31766.0
2016-03-31 10:10:00,111.2,111.42,111.17,111.22,31865.0,94.3495,94.5362,94.3241,94.3665,31865.0
2016-03-31 10:20:00,111.26,111.55,111.25,111.35,8275.0,94.4004,94.6465,94.392,94.4768,8275.0
2016-03-31 10:30:00,111.24,111.47,111.16,111.34,8861.0,94.3835,94.5786,94.3156,94.4683,8861.0
2016-03-31 10:40:00,111.36,111.44,111.28,111.34,7400.0,94.4853,94.5532,94.4174,94.4683,7400.0
2016-03-31 10:50:00,111.35,111.52,111.3,111.31,11911.0,94.4768,94.621,94.4344,94.4429,11911.0
2016-03-31 11:00:00,111.32,111.46,111.27,111.43,28147.0,94.4514,94.5701,94.4089,94.5447,28147.0
2016-03-31 11:10:00,111.43,111.75,111.43,111.74,13541.0,94.5447,94.8162,94.5447,94.8077,13541.0
2016-03-31 11:20:00,111.73,111.73,111.48,111.57,31252.0,94.7992,94.7992,94.5871,94.6635,31252.0
2016-03-31 11:30:00,111.57,111.68,111.48,111.66,28801.0,94.6635,94.7568,94.5871,94.7398,28801.0
2016-03-31 11:40:00,111.7,111.9,111.68,111.9,23203.0,94.7738,94.9435,94.7568,94.9435,23203.0
2016-03-31 11:50:00,111.87,112.04,111.87,111.93,13245.0,94.918,95.0622,94.918,94.9689,13245.0
2016-03-31 12:00:00,111.92,111.92,111.6,111.64,27091.0,94.9604,94.9604,94.6889,94.7229,27091.0
2016-03-31 12:10:00,111.64,111.71,111.56,111.62,34501.0,94.7229,94.7823,94.655,94.7059,34501.0
2016-03-31 12:20:00,111.59,111.82,111.59,111.68,12356.0,94.6804,94.8756,94.6804,94.7568,12356.0
2016-03-31 12:30:00,111.67,111.67,111.56,111.67,23559.0,94.7483,94.7483,94.655,94.7483,23559.0
2016-03-31 12:40:00,111.64,111.69,111.59,111.65,9961.0,94.7229,94.7653,94.6804,94.7313,9961.0
2016-03-31 12:50:00,111.65,111.68,111.62,111.65,13961.0,94.7313,94.7568,94.7059,94.7313,13961.0
2016-03-31 13:00:00,111.66,111.66,111.53,111.58,9874.0,94.7398,94.7398,94.6295,94.672,9874.0
2016-03-31 13:10:00,111.57,111.63,111.55,111.6,9448.0,94.6635,94.7144,94.6465,94.6889,9448.0
2016-03-31 13:20:00,111.6,111.64,111.5,111.54,18311.0,94.6889,94.7229,94.6041,94.638,18311.0
2016-03-31 13:30:00,111.53,111.62,111.52,111.53,25563.0,94.6295,94.7059,94.621,94.6295,25563.0
2016-03-31 13:40:00,111.53,111.59,111.47,111.52,29935.0,94.6295,94.6804,94.5786,94.621,29935.0
2016-03-31 13:50:00,111.53,111.56,111.43,111.53,41240.0,94.6295,94.655,94.5447,94.6295,41240.0
2016-03-31 14:00:00,111.5,111.63,111.48,111.61,24419.0,94.6041,94.7144,94.5871,94.6974,24419.0
2016-03-31 14:10:00,111.6,111.61,111.5,111.56,31978.0,94.6889,94.6974,94.6041,94.655,31978.0
2016-03-31 14:20:00,111.56,111.57,111.43,111.45,18454.0,94.655,94.6635,94.5447,94.5617,18454.0
2016-03-31 14:30:00,111.44,111.62,111.42,111.53,24097.0,94.5532,94.7059,94.5362,94.6295,24097.0
2016-03-31 14:40:00,111.5,111.5,111.32,111.34,30706.0,94.6041,94.6041,94.4514,94.4683,30706.0
2016-03-31 14:50:00,111.36,111.43,111.19,111.4,31595.0,94.4853,94.5447,94.3411,94.5192,31595.0
2016-03-31 15:00:00,111.4,111.53,111.38,111.51,33195.0,94.5192,94.6295,94.5023,94.6126,33195.0
2016-03-31 15:10:00,111.5,111.54,111.33,111.36,38730.0,94.6041,94.638,94.4598,94.4853,38730.0
2016-03-31 15:20:00,111.34,111.43,111.29,111.36,39797.0,94.4683,94.5447,94.4259,94.4853,39797.0
2016-03-31 15:30:00,111.36,111.59,111.34,111.59,44129.0,94.4853,94.6804,94.4683,94.6804,44129.0
2016-03-31 15:40:00,111.59,111.61,111.38,111.55,94158.0,94.6804,94.6974,94.5023,94.6465,94158.0
2016-03-31 15:50:00,111.52,111.66,111.39,111.46,114595.0,94.621,94.7398,94.5107,94.5701,114595.0
2016-04-01 09:30:00,110.44,111.03,110.22,110.51,50096.0,93.7047,94.2053,93.518,93.7641,50096.0
2016-04-01 09:40:00,110.64,111.09,110.46,111.01,68287.0,93.8744,94.2562,93.7217,94.1883,68287.0
2016-04-01 09:50:00,111.13,111.26,110.99,111.24,6950.0,94.2901,94.4004,94.1714,94.3835,6950.0
2016-04-01 10:00:00,111.29,111.6,111.16,111.5,22157.0,94.4259,94.6889,94.3156,94.6041,22157.0
2016-04-01 10:10:00,111.49,111.77,111.49,111.67,21456.0,94.5956,94.8332,94.5956,94.7483,21456.0
2016-04-01 10:20:00,111.66,111.91,111.66,111.85,31950.0,94.7398,94.9519,94.7398,94.901,31950.0
2016-04-01 10:30:00,111.83,112.29,111.72,112.12,30742.0,94.8841,95.2744,94.7907,95.1301,30742.0
2016-04-01 10:40:00,112.15,112.18,111.98,112.08,9235.0,95.1556,95.181,95.0113,95.0962,9235.0
2016-04-01 10:50:00,112.06,112.12,111.79,112.12,17953.0,95.0792,95.1301,94.8501,95.1301,17953.0
2016-04-01 11:00:00,112.12,112.34,112.07,112.29,20586.0,95.1301,95.3168,95.0877,95.2744,20586.0
2016-04-01 11:10:00,112.29,112.4,112.24,112.33,35067.0,95.2744,95.3677,95.2319,95.3083,35067.0
2016-04-01 11:20:00,112.29,112.38,112.19,112.27,38498.0,95.2744,95.3507,95.1895,95.2574,38498.0
2016-04-01 11:30:00,112.27,112.71,112.21,112.57,32320.0,95.2574,95.6307,95.2065,95.5119,32320.0
2016-04-01 11:40:00,112.49,112.59,112.31,112.35,20070.0,95.4441,95.5289,95.2913,95.3253,20070.0
2016-04-01 11:50:00,112.34,112.34,112.07,112.2,32851.0,95.3168,95.3168,95.0877,95.198,32851.0
2016-04-01 12:00:00,112.2,112.23,112.07,112.08,28910.0,95.198,95.2235,95.0877,95.0962,28910.0
2016-04-01 12:10:00,112.05,112.09,111.89,112.01,21162.0,95.0707,95.1047,94.935,95.0368,21162.0
2016-04-01 12:20:00,112.0,112.09,111.89,112.09,20224.0,95.0283,95.1047,94.935,95.1047,20224.0
2016-04-01 12:30:00,112.07,112.07,111.89,111.92,9525.0,95.0877,95.0877,94.935,94.9604,9525.0
2016-04-01 12:40:00,111.95,112.14,111.95,112.01,12643.0,94.9859,95.1471,94.9859,95.0368,12643.0
2016-04-01 12:50:00,111.98,112.18,111.95,112.18,6202.0,95.0113,95.181,94.9859,95.181,6202.0
2016-04-01 13:00:00,112.17,112.21,112.02,112.05,12061.0,95.1726,95.2065,95.0453,95.0707,12061.0
2016-04-01 13:10:00,112.04,112.15,111.99,112.03,23397.0,95.0622,95.1556,95.0198,95.0538,23397.0
2016-04-01 13:20:00,112.05,112.12,111.99,112.07,27655.0,95.0707,95.1301,95.0198,95.0877,27655.0
2016-04-01 13:30:00,112.08,112.13,111.96,112.13,13129.0,95.0962,95.1386,94.9944,95.1386,13129.0
2016-04-01 13:40:00,112.12,112.25,112.1,112.2,10563.0,95.1301,95.2404,95.1132,95.198,10563.0
2016-04-01 13:50:00,112.23,112.25,112.0,112.07,37413.0,95.2235,95.2404,95.0283,95.0877,37413.0
2016-04-01 14:00:00,112.09,112.43,112.07,112.37,17137.0,95.1047,95.3932,95.0877,95.3422,17137.0
2016-04-01 14:10:00,112.4,112.46,112.35,112.36,18683.0,95.3677,95.4186,95.3253,95.3338,18683.0
2016-04-01 14:20:00,112.36,112.45,112.3,112.39,20871.0,95.3338,95.4101,95.2829,95.3592,20871.0
2016-04-01 14:30:00,112.41,112.57,112.35,112.5,16624.0,95.3762,95.5119,95.3253,95.4525,16624.0
2016-04-01 14:40:00,112.49,112.62,112.46,112.59,15828.0,95.4441,95.5544,95.4186,95.5289,15828.0
2016-04-01 14:50:00,112.6,112.73,112.49,112.53,20100.0,95.5374,95.6477,95.4441,95.478,20100.0
2016-04-01 15:00:00,112.54,112.85,112.53,112.85,25552.0,95.4865,95.7495,95.478,95.7495,25552.0
2016-04-01 15:10:00,112.84,112.92,112.71,112.77,31339.0,95.741,95.8089,95.6307,95.6816,31339.0
2016-04-01 15:20:00,112.77,112.9,112.68,112.88,39133.0,95.6816,95.7919,95.6053,95.775,39133.0
2016-04-01 15:30:00,112.91,113.04,112.85,112.98,49870.0,95.8004,95.9107,95.7495,95.8598,49870.0
2016-04-01 15:40:00,112.99,113.29,112.96,113.26,75233.0,95.8683,96.1228,95.8428,96.0974,75233.0
2016-04-01 15:50:00,113.26,113.27,113.01,113.08,105318.0,96.0974,96.1059,95.8853,95.9447,105318.0
2016-04-04 09:30:00,113.15,113.23,112.45,112.51,33123.0,96.004,96.0719,95.4101,95.461,33123.0
2016-04-04 09:40:00,112.6,112.99,112.54,112.61,10139.0,95.5374,95.8683,95.4865,95.5459,10139.0
2016-04-04 09:50:00,112.55,113.05,112.55,112.78,17150.0,95.495,95.9192,95.495,95.6901,17150.0
2016-04-04 10:00:00,112.77,112.77,112.44,112.52,20346.0,95.6816,95.6816,95.4016,95.4695,20346.0
2016-04-04 10:10:00,112.55,112.64,112.04,112.18,51888.0,95.495,95.5713,95.0622,95.181,51888.0
2016-04-04 10:20:00,112.19,112.47,112.18,112.35,35374.0,95.1895,95.4271,95.181,95.3253,35374.0
2016-04-04 10:30:00,112.35,112.46,112.0,112.06,37491.0,95.3253,95.4186,95.0283,95.0792,37491.0
2016-04-04 10:40:00,112.02,112.18,111.96,111.96,29245.0,95.0453,95.181,94.9944,94.9944,29245.0
2016-04-04 10:50:00,111.96,112.05,111.77,112.05,24204.0,94.9944,95.0707,94.8332,95.0707,24204.0
2016-04-04 11:00:00,112.05,112.09,111.74,111.78,16713.0,95.0707,95.1047,94.8077,94.8416,16713.0
2016-04-04 11:10:00,111.74,112.28,111.63,112.25,65595.0,94.8077,95.2659,94.7144,95.2404,65595.0
2016-04-04 11:20:00,112.29,112.67,112.29,112.47,33357.0,95.2744,95.5968,95.2744,95.4271,33357.0
2016-04-04 11:30:00,112.48,112.53,112.35,112.48,17118.0,95.4356,95.478,95.3253,95.4356,17118.0
2016-04-04 11:40:00,112.47,112.49,112.29,112.36,34613.0,95.4271,95.4441,95.2744,95.3338,34613.0
2016-04-04 11:50:00,112.35,112.66,112.31,112.61,34888.0,95.3253,95.5883,95.2913,95.5459,34888.0
2016-04-04 12:00:00,112.62,112.65,112.47,112.5,21754.0,95.5544,95.5798,95.4271,95.4525,21754.0
2016-04-04 12:10:00,112.5,112.57,112.38,112.41,19945.0,95.4525,95.5119,95.3507,95.3762,19945.0
2016-04-04 12:20:00,112.42,112.51,112.34,112.44,16468.0,95.3847,95.461,95.3168,95.4016,16468.0
2016-04-04 12:30:00,112.47,112.67,112.43,112.5,18959.0,95.4271,95.5968,95.3932,95.4525,18959.0
2016-04-04 12:40:00,112.5,112.66,112.48,112.52,16280.0,95.4525,95.5883,95.4356,95.4695,16280.0
2016-04-04 12:50:00,112.52,112.68,112.44,112.64,9809.0,95.4695,95.6053,95.4016,95.5713,9809.0
2016-04-04 13:00:00,112.61,112.76,112.61,112.67,12246.0,95.5459,95.6731,95.5459,95.5968,12246.0
2016-04-04 13:10:00,112.63,112.66,112.5,112.63,13344.0,95.5628,95.5883,95.4525,95.5628,13344.0
2016-04-04 13:20:00,112.62,112.67,112.53,112.58,8475.0,95.5544,95.5968,95.478,95.5204,8475.0
2016-04-04 13:30:00,112.59,112.59,112.39,112.46,14365.0,95.5289,95.5289,95.3592,95.4186,14365.0
2016-04-04 13:40:00,112.5,112.55,112.47,112.51,9124.0,95.4525,95.495,95.4271,95.461,9124.0
2016-04-04 13:50:00,112.5,112.5,112.35,112.42,13263.0,95.4525,95.4525,95.3253,95.3847,13263.0
2016-04-04 14:00:00,112.43,112.43,112.29,112.33,29228.0,95.3932,95.3932,95.2744,95.3083,29228.0
2016-04-04 14:10:00,112.32,112.43,112.31,112.43,29027.0,95.2998,95.3932,95.2913,95.3932,29027.0
2016-04-04 14:20:00,112.42,112.57,112.4,112.55,17337.0,95.3847,95.5119,95.3677,95.495,17337.0
2016-04-04 14:30:00,112.56,112.7,112.45,112.69,23294.0,95.5035,95.6222,95.4101,95.6138,23294.0
2016-04-04 14:40:00,112.69,112.74,112.62,112.68,20480.0,95.6138,95.6562,95.5544,95.6053,20480.0
2016-04-04 14:50:00,112.67,112.68,112.56,112.59,11981.0,95.5968,95.6053,95.5035,95.5289,11981.0
2016-04-04 15:00:00,112.59,112.63,112.49,112.52,26785.0,95.5289,95.5628,95.4441,95.4695,26785.0
2016-04-04 15:10:00,112.51,112.56,112.4,112.45,17901.0,95.461,95.5035,95.3677,95.4101,17901.0
2016-04-04 15:20:00,112.45,112.45,112.19,112.2,28915.0,95.4101,95.4101,95.1895,95.198,28915.0
2016-04-04 15:30:00,112.21,112.38,112.1,112.13,40323.0,95.2065,95.3507,95.1132,95.1386,40323.0
2016-04-04 15:40:00,112.12,112.18,112.02,112.07,68286.0,95.1301,95.181,95.0453,95.0877,68286.0
2016-04-04 15:50:00,112.1,112.2,112.03,112.2,95259.0,95.1132,95.198,95.0538,95.198,95259.0
2016-04-05 09:30:00,111.49,111.54,110.91,111.06,56018.0,94.5956,94.638,94.1035,94.2308,56018.0
2016-04-05 09:40:00,111.13,111.23,110.93,111.14,21594.0,94.2901,94.375,94.1205,94.2986,21594.0
2016-04-05 09:50:00,111.21,111.54,111.21,111.33,23775.0,94.358,94.638,94.358,94.4598,23775.0
2016-04-05 10:00:00,111.38,111.93,111.38,111.85,19778.0,94.5023,94.9689,94.5023,94.901,19778.0
2016-04-05 10:10:00,111.84,111.84,111.41,111.5,35025.0,94.8926,94.8926,94.5277,94.6041,35025.0
2016-04-05 10:20:00,111.47,111.64,111.43,111.57,36384.0,94.5786,94.7229,94.5447,94.6635,36384.0
2016-04-05 10:30:00,111.55,111.55,111.36,111.39,12694.0,94.6465,94.6465,94.4853,94.5107,12694.0
2016-04-05 10:40:00,111.37,111.45,111.29,111.44,10700.0,94.4938,94.5617,94.4259,94.5532,10700.0
2016-04-05 10:50:00,111.42,111.47,111.31,111.39,7442.0,94.5362,94.5786,94.4429,94.5107,7442.0
2016-04-05 11:00:00,111.36,111.47,111.32,111.45,15202.0,94.4853,94.5786,94.4514,94.5617,15202.0
2016-04-05 11:10:00,111.47,111.64,111.42,111.52,20058.0,94.5786,94.7229,94.5362,94.621,20058.0
2016-04-05 11:20:00,111.54,111.65,111.51,111.57,28176.0,94.638,94.7313,94.6126,94.6635,28176.0
2016-04-05 11:30:00,111.6,111.6,111.41,111.51,6351.0,94.6889,94.6889,94.5277,94.6126,6351.0
2016-04-05 11:40:00,111.48,111.5,111.31,111.38,10590.0,94.5871,94.6041,94.4429,94.5023,10590.0
2016-04-05 11:50:00,111.36,111.49,111.31,111.36,16462.0,94.4853,94.5956,94.4429,94.4853,16462.0
2016-04-05 12:00:00,111.39,111.7,111.39,111.67,23544.0,94.5107,94.7738,94.5107,94.7483,23544.0
2016-04-05 12:10:00,111.67,111.74,111.4,111.43,15141.0,94.7483,94.8077,94.5192,94.5447,15141.0
2016-04-05 12:20:00,111.47,111.53,111.45,111.52,10589.0,94.5786,94.6295,94.5617,94.621,10589.0
2016-04-05 12:30:00,111.54,111.69,111.54,111.63,14384.0,94.638,94.7653,94.638,94.7144,14384.0
2016-04-05 12:40:00,111.64,111.64,111.46,111.52,16625.0,94.7229,94.7229,94.5701,94.621,16625.0
2016-04-05 12:50:00,111.52,111.54,111.41,111.43,20129.0,94.621,94.638,94.5277,94.5447,20129.0
2016-04-05 13:00:00,111.41,111.42,111.29,111.29,8405.0,94.5277,94.5362,94.4259,94.4259,8405.0
2016-04-05 13:10:00,111.3,111.42,111.29,111.31,11547.0,94.4344,94.5362,94.4259,94.4429,11547.0
2016-04-05 13:20:00,111.31,111.44,111.25,111.39,13352.0,94.4429,94.5532,94.392,94.5107,13352.0
2016-04-05 13:30:00,111.41,111.45,111.26,111.31,20641.0,94.5277,94.5617,94.4004,94.4429,20641.0
2016-04-05 13:40:00,111.31,111.5,111.3,111.48,38859.0,94.4429,94.6041,94.4344,94.5871,38859.0
2016-04-05 13:50:00,111.47,111.65,111.47,111.65,50851.0,94.5786,94.7313,94.5786,94.7313,50851.0
2016-04-05 14:00:00,111.65,111.82,111.62,111.77,59256.0,94.7313,94.8756,94.7059,94.8332,59256.0
2016-04-05 14:10:00,111.78,111.82,111.68,111.71,56527.0,94.8416,94.8756,94.7568,94.7823,56527.0
2016-04-05 14:20:00,111.72,111.91,111.68,111.91,23370.0,94.7907,94.9519,94.7568,94.9519,23370.0
2016-04-05 14:30:00,111.93,112.04,111.93,111.97,26843.0,94.9689,95.0622,94.9689,95.0029,26843.0
2016-04-05 14:40:00,111.97,111.99,111.77,111.78,19903.0,95.0029,95.0198,94.8332,94.8416,19903.0
2016-04-05 14:50:00,111.79,111.85,111.78,111.79,16420.0,94.8501,94.901,94.8416,94.8501,16420.0
2016-04-05 15:00:00,111.81,111.83,111.56,111.56,12858.0,94.8671,94.8841,94.655,94.655,12858.0
2016-04-05 15:10:00,111.52,111.53,111.45,111.52,17246.0,94.621,94.6295,94.5617,94.621,17246.0
2016-04-05 15:20:00,111.53,111.61,111.5,111.58,18385.0,94.6295,94.6974,94.6041,94.672,18385.0
2016-04-05 15:30:00,111.57,111.64,111.51,111.54,19050.0,94.6635,94.7229,94.6126,94.638,19050.0
2016-04-05 15:40:00,111.54,111.63,111.52,111.63,37727.0,94.638,94.7144,94.621,94.7144,37727.0
2016-04-05 15:50:00,111.63,111.65,111.31,111.47,128103.0,94.7144,94.7313,94.4429,94.5786,128103.0
2016-04-06 09:30:00,111.37,111.55,110.85,111.32,32942.0,94.4938,94.6465,94.0526,94.4514,32942.0
2016-04-06 09:40:00,111.23,111.33,110.86,111.23,14258.0,94.375,94.4598,94.0611,94.375,14258.0
2016-04-06 09:50:00,111.22,111.33,110.9,111.01,7732.0,94.3665,94.4598,94.095,94.1883,7732.0
2016-04-06 10:00:00,111.0,111.15,110.91,110.93,13549.0,94.1798,94.3071,94.1035,94.1205,13549.0
2016-04-06 10:10:00,110.95,110.95,110.7,110.7,9979.0,94.1374,94.1374,93.9253,93.9253,9979.0
2016-04-06 10:20:00,110.68,110.84,110.66,110.74,15484.0,93.9083,94.0441,93.8914,93.9592,15484.0
2016-04-06 10:30:00,110.76,110.97,110.64,110.97,11216.0,93.9762,94.1544,93.8744,94.1544,11216.0
2016-04-06 10:40:00,110.92,111.22,110.92,111.21,10767.0,94.112,94.3665,94.112,94.358,10767.0
2016-04-06 10:50:00,111.18,111.34,111.17,111.33,11095.0,94.3326,94.4683,94.3241,94.4598,11095.0
2016-04-06 11:00:00,111.46,111.61,111.39,111.53,14256.0,94.5701,94.6974,94.5107,94.6295,14256.0
2016-04-06 11:10:00,111.51,111.52,111.44,111.44,14885.0,94.6126,94.621,94.5532,94.5532,14885.0
2016-04-06 11:20:00,111.44,111.53,111.32,111.52,8787.0,94.5532,94.6295,94.4514,94.621,8787.0
2016-04-06 11:30:00,111.55,111.6,111.39,111.39,11437.0,94.6465,94.6889,94.5107,94.5107,11437.0
2016-04-06 11:40:00,111.44,111.58,111.37,111.53,14672.0,94.5532,94.672,94.4938,94.6295,14672.0
2016-04-06 11:50:00,111.52,111.57,111.42,111.45,21324.0,94.621,94.6635,94.5362,94.5617,21324.0
2016-04-06 12:00:00,111.45,111.5,111.4,111.43,17027.0,94.5617,94.6041,94.5192,94.5447,17027.0
2016-04-06 12:10:00,111.44,111.45,111.36,111.41,6511.0,94.5532,94.5617,94.4853,94.5277,6511.0
2016-04-06 12:20:00,111.42,111.49,111.39,111.45,20595.0,94.5362,94.5956,94.5107,94.5617,20595.0
2016-04-06 12:30:00,111.45,111.63,111.45,111.55,12855.0,94.5617,94.7144,94.5617,94.6465,12855.0
2016-04-06 12:40:00,111.55,111.74,111.53,111.72,14512.0,94.6465,94.8077,94.6295,94.7907,14512.0
2016-04-06 12:50:00,111.71,111.73,111.65,111.68,12208.0,94.7823,94.7992,94.7313,94.7568,12208.0
2016-04-06 13:00:00,111.68,111.8,111.68,111.79,9995.0,94.7568,94.8586,94.7568,94.8501,9995.0
2016-04-06 13:10:00,111.8,111.9,111.8,111.84,10544.0,94.8586,94.9435,94.8586,94.8926,10544.0
2016-04-06 13:20:00,111.83,111.84,111.62,111.62,8793.0,94.8841,94.8926,94.7059,94.7059,8793.0
2016-04-06 13:30:00,111.62,111.7,111.6,111.7,6760.0,94.7059,94.7738,94.6889,94.7738,6760.0
2016-04-06 13:40:00,111.7,111.83,111.68,111.79,5876.0,94.7738,94.8841,94.7568,94.8501,5876.0
2016-04-06 13:50:00,111.79,111.8,111.63,111.64,5783.0,94.8501,94.8586,94.7144,94.7229,5783.0
2016-04-06 14:00:00,111.65,111.73,111.48,111.52,15113.0,94.7313,94.7992,94.5871,94.621,15113.0
2016-04-06 14:10:00,111.5,111.6,111.39,111.56,15047.0,94.6041,94.6889,94.5107,94.655,15047.0
2016-04-06 14:20:00,111.58,111.68,111.46,111.55,10403.0,94.672,94.7568,94.5701,94.6465,10403.0
2016-04-06 14:30:00,111.56,111.65,111.42,111.48,12505.0,94.655,94.7313,94.5362,94.5871,12505.0
2016-04-06 14:40:00,111.47,111.52,111.42,111.52,13047.0,94.5786,94.621,94.5362,94.621,13047.0
2016-04-06 14:50:00,111.56,111.66,111.48,111.66,9272.0,94.655,94.7398,94.5871,94.7398,9272.0
2016-04-06 15:00:00,111.64,112.04,111.58,112.0,23180.0,94.7229,95.0622,94.672,95.0283,23180.0
2016-04-06 15:10:00,112.0,112.02,111.88,111.98,17610.0,95.0283,95.0453,94.9265,95.0113,17610.0
2016-04-06 15:20:00,111.98,112.02,111.94,111.98,16883.0,95.0113,95.0453,94.9774,95.0113,16883.0
2016-04-06 15:30:00,111.99,112.02,111.91,111.92,23887.0,95.0198,95.0453,94.9519,94.9604,23887.0
2016-04-06 15:40:00,111.94,112.2,111.93,112.19,24182.0,94.9774,95.198,94.9689,95.1895,24182.0
2016-04-06 15:50:00,112.18,112.18,112.05,112.09,71518.0,95.181,95.181,95.0707,95.1047,71518.0
2016-04-07 09:30:00,111.35,111.59,111.15,111.52,12423.0,94.4768,94.6804,94.3071,94.621,12423.0
2016-04-07 09:40:00,111.49,111.62,111.26,111.29,4510.0,94.5956,94.7059,94.4004,94.4259,4510.0
2016-04-07 09:50:00,111.23,111.55,111.21,111.55,10347.0,94.375,94.6465,94.358,94.6465,10347.0
2016-04-07 10:00:00,111.61,111.83,111.44,111.66,8148.0,94.6974,94.8841,94.5532,94.7398,8148.0
2016-04-07 10:10:00,111.63,111.63,111.22,111.27,7531.0,94.7144,94.7144,94.3665,94.4089,7531.0
2016-04-07 10:20:00,111.24,111.29,111.0,111.03,4718.0,94.3835,94.4259,94.1798,94.2053,4718.0
2016-04-07 10:30:00,111.02,111.19,111.0,111.07,14930.0,94.1968,94.3411,94.1798,94.2392,14930.0
2016-04-07 10:40:00,111.05,111.21,110.9,111.14,10491.0,94.2223,94.358,94.095,94.2986,10491.0
2016-04-07 10:50:00,111.09,111.21,111.02,111.03,6691.0,94.2562,94.358,94.1968,94.2053,6691.0
2016-04-07 11:00:00,111.05,111.05,110.83,110.88,7962.0,94.2223,94.2223,94.0356,94.078,7962.0
2016-04-07 11:10:00,110.92,111.02,110.91,111.01,9571.0,94.112,94.1968,94.1035,94.1883,9571.0
2016-04-07 11:20:00,111.01,111.01,110.8,111.0,12842.0,94.1883,94.1883,94.0102,94.1798,12842.0
2016-04-07 11:30:00,110.97,111.03,110.9,110.99,3300.0,94.1544,94.2053,94.095,94.1714,3300.0
2016-04-07 11:40:00,110.98,111.05,110.88,111.03,6145.0,94.1629,94.2223,94.078,94.2053,6145.0
2016-04-07 11:50:00,111.04,111.11,111.0,111.03,7635.0,94.2138,94.2732,94.1798,94.2053,7635.0
2016-04-07 12:00:00,111.04,111.06,110.94,110.97,9653.0,94.2138,94.2308,94.1289,94.1544,9653.0
2016-04-07 12:10:00,110.97,110.97,110.68,110.68,17410.0,94.1544,94.1544,93.9083,93.9083,17410.0
2016-04-07 12:20:00,110.71,110.71,110.43,110.57,47108.0,93.9338,93.9338,93.6962,93.815,47108.0
2016-04-07 12:30:00,110.59,110.63,110.48,110.53,39630.0,93.832,93.8659,93.7386,93.7811,39630.0
2016-04-07 12:40:00,110.55,110.64,110.51,110.64,10305.0,93.798,93.8744,93.7641,93.8744,10305.0
2016-04-07 12:50:00,110.64,110.79,110.58,110.73,8945.0,93.8744,94.0017,93.8235,93.9508,8945.0
2016-04-07 13:00:00,110.72,110.8,110.7,110.79,9170.0,93.9423,94.0102,93.9253,94.0017,9170.0
2016-04-07 13:10:00,110.81,110.91,110.78,110.82,6583.0,94.0186,94.1035,93.9932,94.0271,6583.0
2016-04-07 13:20:00,110.82,110.82,110.75,110.78,11034.0,94.0271,94.0271,93.9677,93.9932,11034.0
2016-04-07 13:30:00,110.79,110.8,110.71,110.78,12630.0,94.0017,94.0102,93.9338,93.9932,12630.0
2016-04-07 13:40:00,110.78,110.84,110.55,110.56,17952.0,93.9932,94.0441,93.798,93.8065,17952.0
2016-04-07 13:50:00,110.56,110.56,110.39,110.42,7839.0,93.8065,93.8065,93.6623,93.6877,7839.0
2016-04-07 14:00:00,110.39,110.39,110.2,110.21,13442.0,93.6623,93.6623,93.5011,93.5096,13442.0
2016-04-07 14:10:00,110.2,110.24,110.12,110.12,14005.0,93.5011,93.535,93.4332,93.4332,14005.0
2016-04-07 14:20:00,110.11,110.26,110.11,110.24,12940.0,93.4247,93.552,93.4247,93.535,12940.0
2016-04-07 14:30:00,110.25,110.38,110.17,110.35,21264.0,93.5435,93.6538,93.4756,93.6283,21264.0
2016-04-07 14:40:00,110.34,110.35,110.12,110.17,14869.0,93.6199,93.6283,93.4332,93.4756,14869.0
2016-04-07 14:50:00,110.17,110.25,110.08,110.1,17418.0,93.4756,93.5435,93.3993,93.4162,17418.0
2016-04-07 15:00:00,110.12,110.35,110.09,110.35,23066.0,93.4332,93.6283,93.4077,93.6283,23066.0
2016-04-07 15:10:00,110.36,110.39,110.29,110.29,24821.0,93.6368,93.6623,93.5774,93.5774,24821.0
2016-04-07 15:20:00,110.3,110.48,110.3,110.45,47427.0,93.5859,93.7386,93.5859,93.7132,47427.0
2016-04-07 15:30:00,110.44,110.58,110.36,110.37,36923.0,93.7047,93.8235,93.6368,93.6453,36923.0
2016-04-07 15:40:00,110.35,110.59,110.35,110.54,43254.0,93.6283,93.832,93.6283,93.7895,43254.0
2016-04-07 15:50:00,110.53,110.64,110.4,110.59,91677.0,93.7811,93.8744,93.6708,93.832,91677.0
2016-04-08 09:30:00,111.03,111.75,111.03,111.62,27967.0,94.2053,94.8162,94.2053,94.7059,27967.0
2016-04-08 09:40:00,111.57,111.98,111.57,111.9,5917.0,94.6635,95.0113,94.6635,94.9435,5917.0
2016-04-08 09:50:00,111.92,112.05,111.84,112.02,7475.0,94.9604,95.0707,94.8926,95.0453,7475.0
2016-04-08 10:00:00,112.08,112.14,111.8,111.89,11982.0,95.0962,95.1471,94.8586,94.935,11982.0
2016-04-08 10:10:00,111.9,112.03,111.75,111.9,6900.0,94.9435,95.0538,94.8162,94.9435,6900.0
2016-04-08 10:20:00,111.9,111.91,111.64,111.74,8218.0,94.9435,94.9519,94.7229,94.8077,8218.0
2016-04-08 10:30:00,111.75,111.77,111.6,111.6,8451.0,94.8162,94.8332,94.6889,94.6889,8451.0
2016-04-08 10:40:00,111.63,111.85,111.59,111.76,11134.0,94.7144,94.901,94.6804,94.8247,11134.0
2016-04-08 10:50:00,111.76,111.77,111.64,111.73,11325.0,94.8247,94.8332,94.7229,94.7992,11325.0
2016-04-08 11:00:00,111.74,111.96,111.72,111.91,10603.0,94.8077,94.9944,94.7907,94.9519,10603.0
2016-04-08 11:10:00,111.9,111.9,111.71,111.71,9498.0,94.9435,94.9435,94.7823,94.7823,9498.0
2016-04-08 11:20:00,111.71,111.85,111.69,111.84,16668.0,94.7823,94.901,94.7653,94.8926,16668.0
2016-04-08 11:30:00,111.86,111.87,111.37,111.37,11397.0,94.9095,94.918,94.4938,94.4938,11397.0
2016-04-08 11:40:00,111.34,111.51,111.29,111.3,12850.0,94.4683,94.6126,94.4259,94.4344,12850.0
2016-04-08 11:50:00,111.22,111.54,111.19,111.47,9438.0,94.3665,94.638,94.3411,94.5786,9438.0
2016-04-08 12:00:00,111.52,111.65,111.5,111.63,9543.0,94.621,94.7313,94.6041,94.7144,9543.0
2016-04-08 12:10:00,111.68,111.73,111.53,111.54,12340.0,94.7568,94.7992,94.6295,94.638,12340.0
2016-04-08 12:20:00,111.54,111.64,111.5,111.5,15790.0,94.638,94.7229,94.6041,94.6041,15790.0
2016-04-08 12:30:00,111.47,111.74,111.43,111.74,9981.0,94.5786,94.8077,94.5447,94.8077,9981.0
2016-04-08 12:40:00,111.69,111.79,111.66,111.76,7900.0,94.7653,94.8501,94.7398,94.8247,7900.0
2016-04-08 12:50:00,111.79,111.81,111.73,111.78,5243.0,94.8501,94.8671,94.7992,94.8416,5243.0
2016-04-08 13:00:00,111.8,111.82,111.7,111.79,8973.0,94.8586,94.8756,94.7738,94.8501,8973.0
2016-04-08 13:10:00,111.74,111.9,111.73,111.82,14275.0,94.8077,94.9435,94.7992,94.8756,14275.0
2016-04-08 13:20:00,111.84,111.94,111.8,111.83,9404.0,94.8926,94.9774,94.8586,94.8841,9404.0
2016-04-08 13:30:00,111.8,111.96,111.78,111.88,14749.0,94.8586,94.9944,94.8416,94.9265,14749.0
2016-04-08 13:40:00,111.89,112.03,111.86,111.99,22210.0,94.935,95.0538,94.9095,95.0198,22210.0
2016-04-08 13:50:00,111.96,112.09,111.95,112.03,9646.0,94.9944,95.1047,94.9859,95.0538,9646.0
2016-04-08 14:00:00,112.03,112.05,111.92,111.94,7964.0,95.0538,95.0707,94.9604,94.9774,7964.0
2016-04-08 14:10:00,111.94,112.08,111.94,112.06,7483.0,94.9774,95.0962,94.9774,95.0792,7483.0
2016-04-08 14:20:00,112.04,112.08,111.98,112.01,18298.0,95.0622,95.0962,95.0113,95.0368,18298.0
2016-04-08 14:30:00,112.02,112.04,111.88,111.88,17742.0,95.0453,95.0622,94.9265,94.9265,17742.0
2016-04-08 14:40:00,111.86,111.94,111.79,111.8,27510.0,94.9095,94.9774,94.8501,94.8586,27510.0
2016-04-08 14:50:00,111.76,111.77,111.53,111.62,7506.0,94.8247,94.8332,94.6295,94.7059,7506.0
2016-04-08 15:00:00,111.61,111.66,111.42,111.42,6950.0,94.6974,94.7398,94.5362,94.5362,6950.0
2016-04-08 15:10:00,111.43,111.63,111.42,111.55,7779.0,94.5447,94.7144,94.5362,94.6465,7779.0
2016-04-08 15:20:00,111.57,111.61,111.48,111.55,19726.0,94.6635,94.6974,94.5871,94.6465,19726.0
2016-04-08 15:30:00,111.5,111.61,111.44,111.53,13845.0,94.6041,94.6974,94.5532,94.6295,13845.0
2016-04-08 15:40:00,111.54,111.7,111.53,111.64,28745.0,94.638,94.7738,94.6295,94.7229,28745.0
2016-04-08 15:50:00,111.64,111.83,111.57,111.82,65753.0,94.7229,94.8841,94.6635,94.8756,65753.0
2016-04-11 09:30:00,112.07,112.58,112.04,112.58,26367.0,95.0877,95.5204,95.0622,95.5204,26367.0
2016-04-11 09:40:00,112.52,112.64,112.14,112.61,7129.0,95.4695,95.5713,95.1471,95.5459,7129.0
2016-04-11 09:50:00,112.65,112.68,112.21,112.28,14202.0,95.5798,95.6053,95.2065,95.2659,14202.0
2016-04-11 10:00:00,112.22,112.62,112.19,112.52,12527.0,95.215,95.5544,95.1895,95.4695,12527.0
2016-04-11 10:10:00,112.52,112.77,112.52,112.56,13698.0,95.4695,95.6816,95.4695,95.5035,13698.0
2016-04-11 10:20:00,112.46,112.65,112.24,112.65,26702.0,95.4186,95.5798,95.2319,95.5798,26702.0
2016-04-11 10:30:00,112.7,112.81,112.38,112.43,15545.0,95.6222,95.7156,95.3507,95.3932,15545.0
2016-04-11 10:40:00,112.51,112.51,112.18,112.4,18311.0,95.461,95.461,95.181,95.3677,18311.0
2016-04-11 10:50:00,112.4,112.43,112.13,112.13,12085.0,95.3677,95.3932,95.1386,95.1386,12085.0
2016-04-11 11:00:00,112.09,112.27,111.97,112.27,11789.0,95.1047,95.2574,95.0029,95.2574,11789.0
2016-04-11 11:10:00,112.3,112.33,112.22,112.33,8742.0,95.2829,95.3083,95.215,95.3083,8742.0
2016-04-11 11:20:00,112.34,112.5,112.31,112.46,6122.0,95.3168,95.4525,95.2913,95.4186,6122.0
2016-04-11 11:30:00,112.39,112.39,112.17,112.19,5604.0,95.3592,95.3592,95.1726,95.1895,5604.0
2016-04-11 11:40:00,112.17,112.21,112.08,112.14,5432.0,95.1726,95.2065,95.0962,95.1471,5432.0
2016-04-11 11:50:00,112.17,112.46,112.12,112.42,6420.0,95.1726,95.4186,95.1301,95.3847,6420.0
2016-04-11 12:00:00,112.42,112.46,112.28,112.29,8767.0,95.3847,95.4186,95.2659,95.2744,8767.0
2016-04-11 12:10:00,112.31,112.49,112.3,112.46,20441.0,95.2913,95.4441,95.2829,95.4186,20441.0
2016-04-11 12:20:00,112.46,112.53,112.35,112.47,10188.0,95.4186,95.478,95.3253,95.4271,10188.0
2016-04-11 12:30:00,112.48,112.51,112.36,112.41,10621.0,95.4356,95.461,95.3338,95.3762,10621.0
2016-04-11 12:40:00,112.41,112.67,112.39,112.63,7846.0,95.3762,95.5968,95.3592,95.5628,7846.0
2016-04-11 12:50:00,112.62,112.73,112.58,112.62,7711.0,95.5544,95.6477,95.5204,95.5544,7711.0
2016-04-11 13:00:00,112.67,112.71,112.61,112.71,6855.0,95.5968,95.6307,95.5459,95.6307,6855.0
2016-04-11 13:10:00,112.71,112.84,112.69,112.73,13210.0,95.6307,95.741,95.6138,95.6477,13210.0
2016-04-11 13:20:00,112.74,112.78,112.62,112.64,7438.0,95.6562,95.6901,95.5544,95.5713,7438.0
2016-04-11 13:30:00,112.66,112.71,112.51,112.53,11921.0,95.5883,95.6307,95.461,95.478,11921.0
2016-04-11 13:40:00,112.5,112.52,112.35,112.37,28257.0,95.4525,95.4695,95.3253,95.3422,28257.0
2016-04-11 13:50:00,112.39,112.41,112.28,112.3,6592.0,95.3592,95.3762,95.2659,95.2829,6592.0
2016-04-11 14:00:00,112.31,112.41,112.14,112.16,13788.0,95.2913,95.3762,95.1471,95.1641,13788.0
2016-04-11 14:10:00,112.17,112.29,112.06,112.26,13184.0,95.1726,95.2744,95.0792,95.2489,13184.0
2016-04-11 14:20:00,112.24,112.31,112.12,112.17,11834.0,95.2319,95.2913,95.1301,95.1726,11834.0
2016-04-11 14:30:00,112.14,112.27,112.07,112.27,13325.0,95.1471,95.2574,95.0877,95.2574,13325.0
2016-04-11 14:40:00,112.28,112.31,112.19,112.25,10000.0,95.2659,95.2913,95.1895,95.2404,10000.0
2016-04-11 14:50:00,112.23,112.35,112.15,112.2,21313.0,95.2235,95.3253,95.1556,95.198,21313.0
2016-04-11 15:00:00,112.22,112.23,112.04,112.06,25773.0,95.215,95.2235,95.0622,95.0792,25773.0
2016-04-11 15:10:00,112.06,112.11,111.98,112.02,15603.0,95.0792,95.1216,95.0113,95.0453,15603.0
2016-04-11 15:20:00,112.03,112.07,111.86,111.86,22192.0,95.0538,95.0877,94.9095,94.9095,22192.0
2016-04-11 15:30:00,111.88,111.94,111.78,111.79,21232.0,94.9265,94.9774,94.8416,94.8501,21232.0
2016-04-11 15:40:00,111.79,111.87,111.67,111.76,44078.0,94.8501,94.918,94.7483,94.8247,44078.0
2016-04-11 15:50:00,111.75,111.82,111.59,111.66,91614.0,94.8162,94.8756,94.6804,94.7398,91614.0
2016-04-12 09:30:00,112.09,112.09,111.63,111.71,22477.0,95.1047,95.1047,94.7144,94.7823,22477.0
2016-04-12 09:40:00,111.64,112.39,111.64,112.32,18021.0,94.7229,95.3592,94.7229,95.2998,18021.0
2016-04-12 09:50:00,112.31,112.32,111.82,111.89,9691.0,95.2913,95.2998,94.8756,94.935,9691.0
2016-04-12 10:00:00,111.91,111.91,111.68,111.68,12556.0,94.9519,94.9519,94.7568,94.7568,12556.0
2016-04-12 10:10:00,111.68,111.68,111.41,111.5,19479.0,94.7568,94.7568,94.5277,94.6041,19479.0
2016-04-12 10:20:00,111.5,111.54,111.36,111.43,15769.0,94.6041,94.638,94.4853,94.5447,15769.0
2016-04-12 10:30:00,111.43,111.89,111.43,111.71,10009.0,94.5447,94.935,94.5447,94.7823,10009.0
2016-04-12 10:40:00,111.71,111.96,111.69,111.89,9956.0,94.7823,94.9944,94.7653,94.935,9956.0
2016-04-12 10:50:00,111.94,112.53,111.94,112.53,15505.0,94.9774,95.478,94.9774,95.478,15505.0
2016-04-12 11:00:00,112.5,112.53,112.25,112.53,15806.0,95.4525,95.478,95.2404,95.478,15806.0
2016-04-12 11:10:00,112.54,112.63,112.41,112.63,7901.0,95.4865,95.5628,95.3762,95.5628,7901.0
2016-04-12 11:20:00,112.59,112.65,112.55,112.57,6911.0,95.5289,95.5798,95.495,95.5119,6911.0
2016-04-12 11:30:00,112.54,112.6,112.5,112.56,13607.0,95.4865,95.5374,95.4525,95.5035,13607.0
2016-04-12 11:40:00,112.56,112.76,112.53,112.72,17870.0,95.5035,95.6731,95.478,95.6392,17870.0
2016-04-12 11:50:00,112.72,112.81,112.7,112.78,9088.0,95.6392,95.7156,95.6222,95.6901,9088.0
2016-04-12 12:00:00,112.75,112.76,112.55,112.56,5513.0,95.6647,95.6731,95.495,95.5035,5513.0
2016-04-12 12:10:00,112.55,112.72,112.55,112.72,7640.0,95.495,95.6392,95.495,95.6392,7640.0
2016-04-12 12:20:00,112.76,112.88,112.73,112.75,4754.0,95.6731,95.775,95.6477,95.6647,4754.0
2016-04-12 12:30:00,112.75,112.88,112.66,112.76,15760.0,95.6647,95.775,95.5883,95.6731,15760.0
2016-04-12 12:40:00,112.81,112.84,112.71,112.77,7740.0,95.7156,95.741,95.6307,95.6816,7740.0
2016-04-12 12:50:00,112.78,113.0,112.76,112.91,10278.0,95.6901,95.8768,95.6731,95.8004,10278.0
2016-04-12 13:00:00,112.89,112.97,112.89,112.96,10790.0,95.7834,95.8513,95.7834,95.8428,10790.0
2016-04-12 13:10:00,112.92,112.98,112.78,112.87,13256.0,95.8089,95.8598,95.6901,95.7665,13256.0
2016-04-12 13:20:00,112.87,112.99,112.85,112.93,11844.0,95.7665,95.8683,95.7495,95.8174,11844.0
2016-04-12 13:30:00,112.92,113.13,112.89,112.9,18073.0,95.8089,95.9871,95.7834,95.7919,18073.0
2016-04-12 13:40:00,112.86,113.04,112.84,112.98,13421.0,95.758,95.9107,95.741,95.8598,13421.0
2016-04-12 13:50:00,112.9,113.0,112.82,113.0,13203.0,95.7919,95.8768,95.7241,95.8768,13203.0
2016-04-12 14:00:00,112.96,113.0,112.9,112.95,16705.0,95.8428,95.8768,95.7919,95.8344,16705.0
2016-04-12 14:10:00,112.96,113.1,112.94,113.0,18924.0,95.8428,95.9616,95.8259,95.8768,18924.0
2016-04-12 14:20:00,113.0,113.01,112.89,112.95,13619.0,95.8768,95.8853,95.7834,95.8344,13619.0
2016-04-12 14:30:00,112.89,112.96,112.87,112.95,10808.0,95.7834,95.8428,95.7665,95.8344,10808.0
2016-04-12 14:40:00,112.96,113.02,112.92,112.95,12145.0,95.8428,95.8937,95.8089,95.8344,12145.0
2016-04-12 14:50:00,112.96,113.03,112.95,113.01,30939.0,95.8428,95.9022,95.8344,95.8853,30939.0
2016-04-12 15:00:00,112.99,113.12,112.99,113.08,49460.0,95.8683,95.9786,95.8683,95.9447,49460.0
2016-04-12 15:10:00,113.07,113.17,113.07,113.12,25191.0,95.9362,96.021,95.9362,95.9786,25191.0
2016-04-12 15:20:00,113.1,113.11,112.91,112.99,25170.0,95.9616,95.9701,95.8004,95.8683,25170.0
2016-04-12 15:30:00,112.98,113.14,112.83,112.9,27029.0,95.8598,95.9956,95.7325,95.7919,27029.0
2016-04-12 15:40:00,112.91,113.07,112.82,112.85,28932.0,95.8004,95.9362,95.7241,95.7495,28932.0
2016-04-12 15:50:00,112.85,113.04,112.82,112.96,63353.0,95.7495,95.9107,95.7241,95.8428,63353.0
2016-04-13 09:30:00,113.42,114.0,112.93,113.7,30825.0,96.2331,96.7252,95.8174,96.4707,30825.0
2016-04-13 09:40:00,113.61,113.75,113.41,113.44,9095.0,96.3943,96.5131,96.2246,96.2501,9095.0
2016-04-13 09:50:00,113.36,113.53,113.31,113.46,13155.0,96.1822,96.3265,96.1398,96.2671,13155.0
2016-04-13 10:00:00,113.43,113.43,113.27,113.27,10200.0,96.2416,96.2416,96.1059,96.1059,10200.0
2016-04-13 10:10:00,113.31,113.31,113.1,113.17,7521.0,96.1398,96.1398,95.9616,96.021,7521.0
2016-04-13 10:20:00,113.22,113.22,113.05,113.05,4199.0,96.0634,96.0634,95.9192,95.9192,4199.0
2016-04-13 10:30:00,113.09,113.14,112.9,112.93,5466.0,95.9531,95.9956,95.7919,95.8174,5466.0
2016-04-13 10:40:00,112.92,112.95,112.88,112.94,21558.0,95.8089,95.8344,95.775,95.8259,21558.0
2016-04-13 10:50:00,112.94,113.15,112.92,112.92,29817.0,95.8259,96.004,95.8089,95.8089,29817.0
2016-04-13 11:00:00,112.86,113.12,112.86,113.12,11495.0,95.758,95.9786,95.758,95.9786,11495.0
2016-04-13 11:10:00,113.11,113.11,112.97,113.01,15279.0,95.9701,95.9701,95.8513,95.8853,15279.0
2016-04-13 11:20:00,113.03,113.19,112.98,113.16,84359.0,95.9022,96.038,95.8598,96.0125,84359.0
2016-04-13 11:30:00,113.2,113.31,113.18,113.26,16038.0,96.0465,96.1398,96.0295,96.0974,16038.0
2016-04-13 11:40:00,113.23,113.33,113.21,113.26,9433.0,96.0719,96.1568,96.055,96.0974,9433.0
2016-04-13 11:50:00,113.29,113.33,113.22,113.28,8835.0,96.1228,96.1568,96.0634,96.1143,8835.0
2016-04-13 12:00:00,113.23,113.23,113.11,113.11,6805.0,96.0719,96.0719,95.9701,95.9701,6805.0
2016-04-13 12:10:00,113.11,113.19,112.93,112.93,11261.0,95.9701,96.038,95.8174,95.8174,11261.0
2016-04-13 12:20:00,112.92,112.95,112.79,112.89,19044.0,95.8089,95.8344,95.6986,95.7834,19044.0
2016-04-13 12:30:00,112.89,112.95,112.74,112.81,15583.0,95.7834,95.8344,95.6562,95.7156,15583.0
2016-04-13 12:40:00,112.81,112.96,112.81,112.89,48914.0,95.7156,95.8428,95.7156,95.7834,48914.0
2016-04-13 12:50:00,112.91,112.99,112.85,112.95,12941.0,95.8004,95.8683,95.7495,95.8344,12941.0
2016-04-13 13:00:00,112.94,112.96,112.89,112.94,6114.0,95.8259,95.8428,95.7834,95.8259,6114.0
2016-04-13 13:10:00,112.94,113.07,112.92,113.06,14680.0,95.8259,95.9362,95.8089,95.9277,14680.0
2016-04-13 13:20:00,113.06,113.1,113.0,113.08,19804.0,95.9277,95.9616,95.8768,95.9447,19804.0
2016-04-13 13:30:00,113.09,113.26,113.05,113.25,71488.0,95.9531,96.0974,95.9192,96.0889,71488.0
2016-04-13 13:40:00,113.26,113.46,113.22,113.4,13510.0,96.0974,96.2671,96.0634,96.2162,13510.0
2016-04-13 13:50:00,113.38,113.59,113.31,113.56,14691.0,96.1992,96.3774,96.1398,96.3519,14691.0
2016-04-13 14:00:00,113.53,113.66,113.48,113.66,17984.0,96.3265,96.4368,96.284,96.4368,17984.0
2016-04-13 14:10:00,113.67,113.68,113.49,113.58,17310.0,96.4453,96.4537,96.2925,96.3689,17310.0
2016-04-13 14:20:00,113.6,113.63,113.57,113.59,28425.0,96.3859,96.4113,96.3604,96.3774,28425.0
2016-04-13 14:30:00,113.58,113.7,113.57,113.69,9315.0,96.3689,96.4707,96.3604,96.4622,9315.0
2016-04-13 14:40:00,113.67,113.67,113.59,113.66,29240.0,96.4453,96.4453,96.3774,96.4368,29240.0
2016-04-13 14:50:00,113.67,113.85,113.64,113.82,21724.0,96.4453,96.598,96.4198,96.5725,21724.0
2016-04-13 15:00:00,113.82,113.98,113.81,113.96,28027.0,96.5725,96.7083,96.564,96.6913,28027.0
2016-04-13 15:10:00,113.95,113.99,113.91,113.96,14440.0,96.6828,96.7168,96.6489,96.6913,14440.0
2016-04-13 15:20:00,113.97,113.99,113.88,113.98,20428.0,96.6998,96.7168,96.6234,96.7083,20428.0
2016-04-13 15:30:00,113.99,114.14,113.97,114.12,39658.0,96.7168,96.844,96.6998,96.8271,39658.0
2016-04-13 15:40:00,114.11,114.19,114.07,114.11,37084.0,96.8186,96.8865,96.7846,96.8186,37084.0
2016-04-13 15:50:00,114.12,114.29,114.12,114.23,59447.0,96.8271,96.9713,96.8271,96.9204,59447.0
2016-04-14 09:30:00,113.74,114.47,113.74,114.26,16037.0,96.5046,97.124,96.5046,96.9458,16037.0
2016-04-14 09:40:00,114.25,114.45,114.15,114.37,14272.0,96.9374,97.1071,96.8525,97.0392,14272.0
2016-04-14 09:50:00,114.38,114.38,114.18,114.31,20865.0,97.0477,97.0477,96.878,96.9883,20865.0
2016-04-14 10:00:00,114.27,114.38,114.2,114.24,43152.0,96.9543,97.0477,96.8949,96.9289,43152.0
2016-04-14 10:10:00,114.25,114.25,113.95,114.08,15039.0,96.9374,96.9374,96.6828,96.7931,15039.0
2016-04-14 10:20:00,114.09,114.22,114.09,114.13,19224.0,96.8016,96.9119,96.8016,96.8355,19224.0
2016-04-14 10:30:00,114.13,114.22,114.04,114.04,15389.0,96.8355,96.9119,96.7592,96.7592,15389.0
2016-04-14 10:40:00,114.02,114.14,113.96,114.07,7654.0,96.7422,96.844,96.6913,96.7846,7654.0
2016-04-14 10:50:00,114.07,114.26,114.04,114.16,7590.0,96.7846,96.9458,96.7592,96.861,7590.0
2016-04-14 11:00:00,114.16,114.27,114.14,114.22,8052.0,96.861,96.9543,96.844,96.9119,8052.0
2016-04-14 11:10:00,114.26,114.3,114.15,114.18,15152.0,96.9458,96.9798,96.8525,96.878,15152.0
2016-04-14 11:20:00,114.16,114.2,114.09,114.1,11994.0,96.861,96.8949,96.8016,96.8101,11994.0
2016-04-14 11:30:00,114.13,114.2,114.08,114.15,30788.0,96.8355,96.8949,96.7931,96.8525,30788.0
2016-04-14 11:40:00,114.12,114.13,114.04,114.12,15487.0,96.8271,96.8355,96.7592,96.8271,15487.0
2016-04-14 11:50:00,114.11,114.11,114.01,114.11,16073.0,96.8186,96.8186,96.7337,96.8186,16073.0
2016-04-14 12:00:00,114.11,114.13,114.08,114.1,7815.0,96.8186,96.8355,96.7931,96.8101,7815.0
2016-04-14 12:10:00,114.08,114.14,114.08,114.14,7901.0,96.7931,96.844,96.7931,96.844,7901.0
2016-04-14 12:20:00,114.13,114.17,114.1,114.15,8050.0,96.8355,96.8695,96.8101,96.8525,8050.0
2016-04-14 12:30:00,114.12,114.18,114.07,114.17,10978.0,96.8271,96.878,96.7846,96.8695,10978.0
2016-04-14 12:40:00,114.16,114.3,114.15,114.29,12071.0,96.861,96.9798,96.8525,96.9713,12071.0
2016-04-14 12:50:00,114.29,114.39,114.28,114.36,11347.0,96.9713,97.0561,96.9628,97.0307,11347.0
2016-04-14 13:00:00,114.34,114.46,114.33,114.42,13982.0,97.0137,97.1155,97.0052,97.0816,13982.0
2016-04-14 13:10:00,114.44,114.53,114.43,114.49,19259.0,97.0986,97.1749,97.0901,97.141,19259.0
2016-04-14 13:20:00,114.47,114.48,114.38,114.43,13959.0,97.124,97.1325,97.0477,97.0901,13959.0
2016-04-14 13:30:00,114.44,114.47,114.37,114.39,7915.0,97.0986,97.124,97.0392,97.0561,7915.0
2016-04-14 13:40:00,114.38,114.46,114.35,114.4,9973.0,97.0477,97.1155,97.0222,97.0646,9973.0
2016-04-14 13:50:00,114.37,114.39,114.32,114.32,16088.0,97.0392,97.0561,96.9968,96.9968,16088.0
2016-04-14 14:00:00,114.31,114.31,114.1,114.23,21166.0,96.9883,96.9883,96.8101,96.9204,21166.0
2016-04-14 14:10:00,114.21,114.32,114.2,114.27,29097.0,96.9034,96.9968,96.8949,96.9543,29097.0
2016-04-14 14:20:00,114.27,114.33,114.23,114.24,21089.0,96.9543,97.0052,96.9204,96.9289,21089.0
2016-04-14 14:30:00,114.25,114.25,114.18,114.19,16904.0,96.9374,96.9374,96.878,96.8865,16904.0
2016-04-14 14:40:00,114.19,114.29,114.19,114.27,10585.0,96.8865,96.9713,96.8865,96.9543,10585.0
2016-04-14 14:50:00,114.27,114.32,114.25,114.3,15854.0,96.9543,96.9968,96.9374,96.9798,15854.0
2016-04-14 15:00:00,114.3,114.35,114.27,114.31,19128.0,96.9798,97.0222,96.9543,96.9883,19128.0
2016-04-14 15:10:00,114.31,114.38,114.27,114.37,23465.0,96.9883,97.0477,96.9543,97.0392,23465.0
2016-04-14 15:20:00,114.37,114.45,114.36,114.41,25262.0,97.0392,97.1071,97.0307,97.0731,25262.0
2016-04-14 15:30:00,114.39,114.48,114.38,114.42,30851.0,97.0561,97.1325,97.0477,97.0816,30851.0
2016-04-14 15:40:00,114.42,114.5,114.41,114.45,73621.0,97.0816,97.1495,97.0731,97.1071,73621.0
2016-04-14 15:50:00,114.44,114.59,114.44,114.49,169884.0,97.0986,97.2258,97.0986,97.141,169884.0
2016-04-15 09:30:00,114.69,114.74,114.44,114.51,99758.0,97.3107,97.3531,97.0986,97.158,99758.0
2016-04-15 09:40:00,114.48,114.65,114.39,114.57,8620.0,97.1325,97.2767,97.0561,97.2089,8620.0
2016-04-15 09:50:00,114.64,115.09,114.64,114.91,30289.0,97.2683,97.6501,97.2683,97.4973,30289.0
2016-04-15 10:00:00,114.87,115.05,114.83,114.99,21938.0,97.4634,97.6161,97.4295,97.5652,21938.0
2016-04-15 10:10:00,114.97,114.97,114.64,114.82,18779.0,97.5483,97.5483,97.2683,97.421,18779.0
2016-04-15 10:20:00,114.83,115.12,114.81,115.11,98253.0,97.4295,97.6755,97.4125,97.667,98253.0
2016-04-15 10:30:00,115.13,115.13,114.84,114.95,41818.0,97.684,97.684,97.438,97.5313,41818.0
2016-04-15 10:40:00,114.96,115.05,114.82,114.98,47737.0,97.5398,97.6161,97.421,97.5567,47737.0
2016-04-15 10:50:00,114.97,115.02,114.88,115.0,13774.0,97.5483,97.5907,97.4719,97.5737,13774.0
2016-04-15 11:00:00,115.02,115.08,114.9,115.02,25457.0,97.5907,97.6416,97.4889,97.5907,25457.0
2016-04-15 11:10:00,115.02,115.08,114.95,114.96,10160.0,97.5907,97.6416,97.5313,97.5398,10160.0
2016-04-15 11:20:00,114.94,115.13,114.94,115.09,30891.0,97.5228,97.684,97.5228,97.6501,30891.0
2016-04-15 11:30:00,115.1,115.18,115.05,115.14,26632.0,97.6586,97.7264,97.6161,97.6925,26632.0
2016-04-15 11:40:00,115.13,115.16,115.03,115.16,14300.0,97.684,97.7095,97.5992,97.7095,14300.0
2016-04-15 11:50:00,115.13,115.15,115.09,115.12,9251.0,97.684,97.701,97.6501,97.6755,9251.0
2016-04-15 12:00:00,115.12,115.15,115.07,115.09,14500.0,97.6755,97.701,97.6331,97.6501,14500.0
2016-04-15 12:10:00,115.07,115.13,115.07,115.13,19968.0,97.6331,97.684,97.6331,97.684,19968.0
2016-04-15 12:20:00,115.13,115.14,114.98,114.98,10644.0,97.684,97.6925,97.5567,97.5567,10644.0
2016-04-15 12:30:00,115.0,115.04,114.95,115.04,12350.0,97.5737,97.6077,97.5313,97.6077,12350.0
2016-04-15 12:40:00,115.05,115.06,114.97,115.04,12868.0,97.6161,97.6246,97.5483,97.6077,12868.0
2016-04-15 12:50:00,115.03,115.15,115.02,115.13,15932.0,97.5992,97.701,97.5907,97.684,15932.0
2016-04-15 13:00:00,115.13,115.16,115.07,115.14,10878.0,97.684,97.7095,97.6331,97.6925,10878.0
2016-04-15 13:10:00,115.15,115.24,115.1,115.15,12034.0,97.701,97.7773,97.6586,97.701,12034.0
2016-04-15 13:20:00,115.15,115.19,115.11,115.18,21520.0,97.701,97.7349,97.667,97.7264,21520.0
2016-04-15 13:30:00,115.17,115.17,115.02,115.04,12158.0,97.718,97.718,97.5907,97.6077,12158.0
2016-04-15 13:40:00,115.03,115.08,114.95,115.04,13390.0,97.5992,97.6416,97.5313,97.6077,13390.0
2016-04-15 13:50:00,115.05,115.05,114.91,115.0,15484.0,97.6161,97.6161,97.4973,97.5737,15484.0
2016-04-15 14:00:00,115.01,115.09,115.01,115.03,16660.0,97.5822,97.6501,97.5822,97.5992,16660.0
2016-04-15 14:10:00,115.03,115.03,114.91,114.94,18044.0,97.5992,97.5992,97.4973,97.5228,18044.0
2016-04-15 14:20:00,114.91,115.06,114.88,115.06,16110.0,97.4973,97.6246,97.4719,97.6246,16110.0
2016-04-15 14:30:00,115.07,115.12,114.99,115.12,16479.0,97.6331,97.6755,97.5652,97.6755,16479.0
2016-04-15 14:40:00,115.1,115.18,115.08,115.11,16894.0,97.6586,97.7264,97.6416,97.667,16894.0
2016-04-15 14:50:00,115.11,115.15,115.06,115.15,19251.0,97.667,97.701,97.6246,97.701,19251.0
2016-04-15 15:00:00,115.15,115.37,115.12,115.31,33512.0,97.701,97.8876,97.6755,97.8367,33512.0
2016-04-15 15:10:00,115.3,115.31,115.22,115.28,26112.0,97.8283,97.8367,97.7604,97.8113,26112.0
2016-04-15 15:20:00,115.29,115.38,115.26,115.37,46503.0,97.8198,97.8961,97.7943,97.8876,46503.0
2016-04-15 15:30:00,115.38,115.4,115.28,115.39,76686.0,97.8961,97.9131,97.8113,97.9046,76686.0
2016-04-15 15:40:00,115.39,115.4,115.22,115.28,55015.0,97.9046,97.9131,97.7604,97.8113,55015.0
2016-04-15 15:50:00,115.29,115.4,115.28,115.31,71508.0,97.8198,97.9131,97.8113,97.8367,71508.0
2016-04-18 09:30:00,115.0,115.3,114.64,115.27,25043.0,97.5737,97.8283,97.2683,97.8028,25043.0
2016-04-18 09:40:00,115.18,115.32,115.04,115.31,11529.0,97.7264,97.8452,97.6077,97.8367,11529.0
2016-04-18 09:50:00,115.24,115.42,115.14,115.36,8662.0,97.7773,97.9301,97.6925,97.8792,8662.0
2016-04-18 10:00:00,115.39,115.73,115.34,115.53,24421.0,97.9046,98.1931,97.8622,98.0234,24421.0
2016-04-18 10:10:00,115.52,115.59,115.3,115.35,12223.0,98.0149,98.0743,97.8283,97.8707,12223.0
2016-04-18 10:20:00,115.3,115.32,115.03,115.24,30443.0,97.8283,97.8452,97.5992,97.7773,30443.0
2016-04-18 10:30:00,115.26,115.69,115.25,115.5,14236.0,97.7943,98.1592,97.7858,97.9979,14236.0
2016-04-18 10:40:00,115.47,115.61,115.44,115.44,11004.0,97.9725,98.0913,97.947,97.947,11004.0
2016-04-18 10:50:00,115.47,115.72,115.47,115.58,13123.0,97.9725,98.1846,97.9725,98.0658,13123.0
2016-04-18 11:00:00,115.55,115.62,115.44,115.5,8179.0,98.0404,98.0998,97.947,97.9979,8179.0
2016-04-18 11:10:00,115.52,115.58,115.36,115.52,19412.0,98.0149,98.0658,97.8792,98.0149,19412.0
2016-04-18 11:20:00,115.53,115.57,115.42,115.47,11248.0,98.0234,98.0573,97.9301,97.9725,11248.0
2016-04-18 11:30:00,115.47,115.57,115.39,115.39,9437.0,97.9725,98.0573,97.9046,97.9046,9437.0
2016-04-18 11:40:00,115.4,115.5,115.4,115.44,9804.0,97.9131,97.9979,97.9131,97.947,9804.0
2016-04-18 11:50:00,115.45,115.69,115.45,115.51,16877.0,97.9555,98.1592,97.9555,98.0064,16877.0
2016-04-18 12:00:00,115.47,115.54,115.4,115.4,29455.0,97.9725,98.0319,97.9131,97.9131,29455.0
2016-04-18 12:10:00,115.39,115.45,115.39,115.42,13217.0,97.9046,97.9555,97.9046,97.9301,13217.0
2016-04-18 12:20:00,115.43,115.64,115.43,115.59,19827.0,97.9386,98.1167,97.9386,98.0743,19827.0
2016-04-18 12:30:00,115.57,115.75,115.57,115.66,9187.0,98.0573,98.2101,98.0573,98.1337,9187.0
2016-04-18 12:40:00,115.64,115.74,115.55,115.74,16203.0,98.1167,98.2016,98.0404,98.2016,16203.0
2016-04-18 12:50:00,115.77,115.77,115.61,115.63,6308.0,98.227,98.227,98.0913,98.1082,6308.0
2016-04-18 13:00:00,115.63,115.71,115.6,115.65,10033.0,98.1082,98.1761,98.0828,98.1252,10033.0
2016-04-18 13:10:00,115.63,115.64,115.55,115.59,12358.0,98.1082,98.1167,98.0404,98.0743,12358.0
2016-04-18 13:20:00,115.59,115.71,115.59,115.66,10102.0,98.0743,98.1761,98.0743,98.1337,10102.0
2016-04-18 13:30:00,115.66,115.71,115.61,115.66,9712.0,98.1337,98.1761,98.0913,98.1337,9712.0
2016-04-18 13:40:00,115.67,115.81,115.66,115.74,10708.0,98.1422,98.261,98.1337,98.2016,10708.0
2016-04-18 13:50:00,115.71,115.81,115.71,115.8,13327.0,98.1761,98.261,98.1761,98.2525,13327.0
2016-04-18 14:00:00,115.8,115.82,115.6,115.67,12513.0,98.2525,98.2695,98.0828,98.1422,12513.0
2016-04-18 14:10:00,115.67,115.77,115.65,115.67,12495.0,98.1422,98.227,98.1252,98.1422,12495.0
2016-04-18 14:20:00,115.71,115.81,115.66,115.66,14195.0,98.1761,98.261,98.1337,98.1337,14195.0
2016-04-18 14:30:00,115.67,115.82,115.67,115.79,9492.0,98.1422,98.2695,98.1422,98.244,9492.0
2016-04-18 14:40:00,115.8,115.89,115.79,115.89,12642.0,98.2525,98.3288,98.244,98.3288,12642.0
2016-04-18 14:50:00,115.91,115.93,115.81,115.84,11720.0,98.3458,98.3628,98.261,98.2864,11720.0
2016-04-18 15:00:00,115.84,115.86,115.75,115.76,16448.0,98.2864,98.3034,98.2101,98.2185,16448.0
2016-04-18 15:10:00,115.76,115.76,115.6,115.68,48837.0,98.2185,98.2185,98.0828,98.1507,48837.0
2016-04-18 15:20:00,115.69,115.7,115.55,115.55,24687.0,98.1592,98.1676,98.0404,98.0404,24687.0
2016-04-18 15:30:00,115.56,115.6,115.51,115.52,22718.0,98.0489,98.0828,98.0064,98.0149,22718.0
2016-04-18 15:40:00,115.52,115.64,115.49,115.51,41180.0,98.0149,98.1167,97.9895,98.0064,41180.0
2016-04-18 15:50:00,115.49,115.75,115.49,115.75,95855.0,97.9895,98.2101,97.9895,98.2101,95855.0
2016-04-19 09:30:00,116.24,116.6,115.77,116.55,27808.0,98.6258,98.9313,98.227,98.8888,27808.0
2016-04-19 09:40:00,116.44,116.49,116.15,116.25,42394.0,98.7955,98.8379,98.5494,98.6343,42394.0
2016-04-19 09:50:00,116.26,116.48,116.26,116.47,8178.0,98.6428,98.8294,98.6428,98.821,8178.0
2016-04-19 10:00:00,116.47,116.71,116.38,116.45,28220.0,98.821,99.0246,98.7446,98.804,28220.0
2016-04-19 10:10:00,116.46,116.6,116.37,116.45,19130.0,98.8125,98.9313,98.7361,98.804,19130.0
2016-04-19 10:20:00,116.52,116.6,116.33,116.41,13006.0,98.8634,98.9313,98.7022,98.7701,13006.0
2016-04-19 10:30:00,116.43,116.45,116.22,116.22,15606.0,98.787,98.804,98.6088,98.6088,15606.0
2016-04-19 10:40:00,116.23,116.27,116.07,116.17,13458.0,98.6173,98.6513,98.4816,98.5664,13458.0
2016-04-19 10:50:00,116.2,116.27,116.05,116.26,12218.0,98.5919,98.6513,98.4646,98.6428,12218.0
2016-04-19 11:00:00,116.27,116.4,116.27,116.33,11073.0,98.6513,98.7616,98.6513,98.7022,11073.0
2016-04-19 11:10:00,116.33,116.37,116.3,116.3,10027.0,98.7022,98.7361,98.6767,98.6767,10027.0
2016-04-19 11:20:00,116.29,116.33,116.23,116.23,6316.0,98.6682,98.7022,98.6173,98.6173,6316.0
2016-04-19 11:30:00,116.23,116.48,116.23,116.48,8740.0,98.6173,98.8294,98.6173,98.8294,8740.0
2016-04-19 11:40:00,116.48,116.48,116.36,116.45,10949.0,98.8294,98.8294,98.7276,98.804,10949.0
2016-04-19 11:50:00,116.44,116.44,116.13,116.14,8968.0,98.7955,98.7955,98.5325,98.541,8968.0
2016-04-19 12:00:00,116.13,116.17,116.05,116.14,10526.0,98.5325,98.5664,98.4646,98.541,10526.0
2016-04-19 12:10:00,116.14,116.19,116.03,116.03,8459.0,98.541,98.5834,98.4476,98.4476,8459.0
2016-04-19 12:20:00,116.02,116.15,116.01,116.14,8673.0,98.4391,98.5494,98.4307,98.541,8673.0
2016-04-19 12:30:00,116.13,116.15,116.03,116.07,8467.0,98.5325,98.5494,98.4476,98.4816,8467.0
2016-04-19 12:40:00,116.07,116.15,116.02,116.1,10740.0,98.4816,98.5494,98.4391,98.507,10740.0
2016-04-19 12:50:00,116.12,116.32,116.1,116.32,7747.0,98.524,98.6937,98.507,98.6937,7747.0
2016-04-19 13:00:00,116.3,116.33,116.29,116.32,4730.0,98.6767,98.7022,98.6682,98.6937,4730.0
2016-04-19 13:10:00,116.33,116.39,116.27,116.31,6622.0,98.7022,98.7531,98.6513,98.6852,6622.0
2016-04-19 13:20:00,116.36,116.54,116.36,116.44,18009.0,98.7276,98.8804,98.7276,98.7955,18009.0
2016-04-19 13:30:00,116.43,116.44,116.29,116.36,9042.0,98.787,98.7955,98.6682,98.7276,9042.0
2016-04-19 13:40:00,116.39,116.55,116.39,116.49,6812.0,98.7531,98.8888,98.7531,98.8379,6812.0
2016-04-19 13:50:00,116.5,116.58,116.5,116.56,12108.0,98.8464,98.9143,98.8464,98.8973,12108.0
2016-04-19 14:00:00,116.56,116.61,116.45,116.49,12977.0,98.8973,98.9397,98.804,98.8379,12977.0
2016-04-19 14:10:00,116.49,116.65,116.48,116.61,9091.0,98.8379,98.9737,98.8294,98.9397,9091.0
2016-04-19 14:20:00,116.57,116.64,116.54,116.55,13158.0,98.9058,98.9652,98.8804,98.8888,13158.0
2016-04-19 14:30:00,116.57,116.64,116.49,116.55,15620.0,98.9058,98.9652,98.8379,98.8888,15620.0
2016-04-19 14:40:00,116.54,116.77,116.53,116.75,15702.0,98.8804,99.0755,98.8719,99.0585,15702.0
2016-04-19 14:50:00,116.75,116.76,116.6,116.6,10570.0,99.0585,99.067,98.9313,98.9313,10570.0
2016-04-19 15:00:00,116.59,116.72,116.56,116.67,8629.0,98.9228,99.0331,98.8973,98.9907,8629.0
2016-04-19 15:10:00,116.67,116.78,116.6,116.64,21767.0,98.9907,99.084,98.9313,98.9652,21767.0
2016-04-19 15:20:00,116.65,116.76,116.59,116.7,24112.0,98.9737,99.067,98.9228,99.0161,24112.0
2016-04-19 15:30:00,116.7,116.74,116.61,116.68,24027.0,99.0161,99.05,98.9397,98.9991,24027.0
2016-04-19 15:40:00,116.69,116.75,116.6,116.75,54138.0,99.0076,99.0585,98.9313,99.0585,54138.0
2016-04-19 15:50:00,116.75,116.8,116.55,116.59,131144.0,99.0585,99.101,98.8888,98.9228,131144.0
2016-04-20 09:30:00,116.85,117.0,116.11,116.17,27990.0,99.1434,99.2706,98.5155,98.5664,27990.0
2016-04-20 09:40:00,116.14,116.24,115.66,115.87,48390.0,98.541,98.6258,98.1337,98.3119,48390.0
2016-04-20 09:50:00,115.93,116.04,115.78,115.96,35876.0,98.3628,98.4561,98.2355,98.3882,35876.0
2016-04-20 10:00:00,115.96,116.02,115.78,115.88,38291.0,98.3882,98.4391,98.2355,98.3204,38291.0
2016-04-20 10:10:00,115.92,115.93,115.68,115.7,31167.0,98.3543,98.3628,98.1507,98.1676,31167.0
2016-04-20 10:20:00,115.71,115.88,115.55,115.77,25003.0,98.1761,98.3204,98.0404,98.227,25003.0
2016-04-20 10:30:00,115.76,115.86,115.69,115.81,26783.0,98.2185,98.3034,98.1592,98.261,26783.0
2016-04-20 10:40:00,115.77,115.96,115.73,115.9,21073.0,98.227,98.3882,98.1931,98.3373,21073.0
2016-04-20 10:50:00,115.93,116.06,115.86,115.9,14779.0,98.3628,98.4731,98.3034,98.3373,14779.0
2016-04-20 11:00:00,115.92,115.95,115.84,115.9,21414.0,98.3543,98.3798,98.2864,98.3373,21414.0
2016-04-20 11:10:00,115.9,116.24,115.88,116.24,32444.0,98.3373,98.6258,98.3204,98.6258,32444.0
2016-04-20 11:20:00,116.26,116.41,116.05,116.27,47896.0,98.6428,98.7701,98.4646,98.6513,47896.0
2016-04-20 11:30:00,116.31,116.43,116.21,116.22,22793.0,98.6852,98.787,98.6004,98.6088,22793.0
2016-04-20 11:40:00,116.22,116.34,116.2,116.29,19209.0,98.6088,98.7107,98.5919,98.6682,19209.0
2016-04-20 11:50:00,116.28,116.3,116.17,116.28,25775.0,98.6597,98.6767,98.5664,98.6597,25775.0
2016-04-20 12:00:00,116.31,116.46,116.31,116.42,22230.0,98.6852,98.8125,98.6852,98.7785,22230.0
2016-04-20 12:10:00,116.43,116.43,116.21,116.3,13558.0,98.787,98.787,98.6004,98.6767,13558.0
2016-04-20 12:20:00,116.29,116.29,116.2,116.24,9356.0,98.6682,98.6682,98.5919,98.6258,9356.0
2016-04-20 12:30:00,116.24,116.28,116.21,116.27,41912.0,98.6258,98.6597,98.6004,98.6513,41912.0
2016-04-20 12:40:00,116.27,116.4,116.26,116.37,56504.0,98.6513,98.7616,98.6428,98.7361,56504.0
2016-04-20 12:50:00,116.36,116.38,116.31,116.34,12220.0,98.7276,98.7446,98.6852,98.7107,12220.0
2016-04-20 13:00:00,116.35,116.36,116.23,116.25,16186.0,98.7191,98.7276,98.6173,98.6343,16186.0
2016-04-20 13:10:00,116.24,116.26,116.15,116.16,13797.0,98.6258,98.6428,98.5494,98.5579,13797.0
2016-04-20 13:20:00,116.17,116.28,116.16,116.26,18998.0,98.5664,98.6597,98.5579,98.6428,18998.0
2016-04-20 13:30:00,116.25,116.38,116.25,116.27,19822.0,98.6343,98.7446,98.6343,98.6513,19822.0
2016-04-20 13:40:00,116.25,116.25,116.18,116.19,17272.0,98.6343,98.6343,98.5749,98.5834,17272.0
2016-04-20 13:50:00,116.21,116.28,116.19,116.27,23851.0,98.6004,98.6597,98.5834,98.6513,23851.0
2016-04-20 14:00:00,116.28,116.59,116.28,116.57,34110.0,98.6597,98.9228,98.6597,98.9058,34110.0
2016-04-20 14:10:00,116.57,116.69,116.57,116.68,16436.0,98.9058,99.0076,98.9058,98.9991,16436.0
2016-04-20 14:20:00,116.68,116.74,116.63,116.67,17336.0,98.9991,99.05,98.9567,98.9907,17336.0
2016-04-20 14:30:00,116.67,116.72,116.61,116.63,19432.0,98.9907,99.0331,98.9397,98.9567,19432.0
2016-04-20 14:40:00,116.61,116.67,116.57,116.57,18936.0,98.9397,98.9907,98.9058,98.9058,18936.0
2016-04-20 14:50:00,116.58,116.64,116.57,116.58,16453.0,98.9143,98.9652,98.9058,98.9143,16453.0
2016-04-20 15:00:00,116.6,116.61,116.43,116.43,34796.0,98.9313,98.9397,98.787,98.787,34796.0
2016-04-20 15:10:00,116.43,116.53,116.42,116.5,29585.0,98.787,98.8719,98.7785,98.8464,29585.0
2016-04-20 15:20:00,116.5,116.64,116.48,116.53,38052.0,98.8464,98.9652,98.8294,98.8719,38052.0
2016-04-20 15:30:00,116.53,116.56,116.23,116.26,87821.0,98.8719,98.8973,98.6173,98.6428,87821.0
2016-04-20 15:40:00,116.24,116.39,116.09,116.19,96299.0,98.6258,98.7531,98.4985,98.5834,96299.0
2016-04-20 15:50:00,116.2,116.21,115.93,116.06,183928.0,98.5919,98.6004,98.3628,98.4731,183928.0
2016-04-21 09:30:00,111.7,113.0,111.7,112.07,171491.0,94.7738,95.8768,94.7738,95.0877,171491.0
2016-04-21 09:40:00,112.01,112.09,111.0,111.3,162596.0,95.0368,95.1047,94.1798,94.4344,162596.0
2016-04-21 09:50:00,111.3,112.0,111.26,111.79,82406.0,94.4344,95.0283,94.4004,94.8501,82406.0
2016-04-21 10:00:00,111.77,111.77,111.37,111.63,55294.0,94.8332,94.8332,94.4938,94.7144,55294.0
2016-04-21 10:10:00,111.64,111.83,111.49,111.6,35675.0,94.7229,94.8841,94.5956,94.6889,35675.0
2016-04-21 10:20:00,111.61,111.85,111.49,111.82,49908.0,94.6974,94.901,94.5956,94.8756,49908.0
2016-04-21 10:30:00,111.83,111.83,111.36,111.41,56693.0,94.8841,94.8841,94.4853,94.5277,56693.0
2016-04-21 10:40:00,111.45,112.08,111.42,111.96,47228.0,94.5617,95.0962,94.5362,94.9944,47228.0
2016-04-21 10:50:00,111.96,112.33,111.95,111.98,51694.0,94.9944,95.3083,94.9859,95.0113,51694.0
2016-04-21 11:00:00,111.96,112.0,111.8,111.9,33797.0,94.9944,95.0283,94.8586,94.9435,33797.0
2016-04-21 11:10:00,111.9,112.03,111.81,111.81,39504.0,94.9435,95.0538,94.8671,94.8671,39504.0
2016-04-21 11:20:00,111.81,111.84,111.5,111.66,41471.0,94.8671,94.8926,94.6041,94.7398,41471.0
2016-04-21 11:30:00,111.65,111.69,111.42,111.47,41763.0,94.7313,94.7653,94.5362,94.5786,41763.0
2016-04-21 11:40:00,111.48,111.49,111.31,111.32,50716.0,94.5871,94.5956,94.4429,94.4514,50716.0
2016-04-21 11:50:00,111.32,111.71,111.27,111.7,52897.0,94.4514,94.7823,94.4089,94.7738,52897.0
2016-04-21 12:00:00,111.7,111.83,111.44,111.48,34821.0,94.7738,94.8841,94.5532,94.5871,34821.0
2016-04-21 12:10:00,111.52,111.7,111.31,111.66,34055.0,94.621,94.7738,94.4429,94.7398,34055.0
2016-04-21 12:20:00,111.68,111.73,111.53,111.63,40158.0,94.7568,94.7992,94.6295,94.7144,40158.0
2016-04-21 12:30:00,111.61,111.69,111.53,111.54,35708.0,94.6974,94.7653,94.6295,94.638,35708.0
2016-04-21 12:40:00,111.54,111.61,111.37,111.38,51578.0,94.638,94.6974,94.4938,94.5023,51578.0
2016-04-21 12:50:00,111.38,111.42,111.22,111.3,38800.0,94.5023,94.5362,94.3665,94.4344,38800.0
2016-04-21 13:00:00,111.29,111.41,111.18,111.18,65313.0,94.4259,94.5277,94.3326,94.3326,65313.0
2016-04-21 13:10:00,111.18,111.31,111.1,111.13,116440.0,94.3326,94.4429,94.2647,94.2901,116440.0
2016-04-21 13:20:00,111.14,111.24,111.02,111.04,31206.0,94.2986,94.3835,94.1968,94.2138,31206.0
2016-04-21 13:30:00,111.03,111.1,110.88,111.03,50308.0,94.2053,94.2647,94.078,94.2053,50308.0
2016-04-21 13:40:00,111.03,111.04,110.85,110.86,54630.0,94.2053,94.2138,94.0526,94.0611,54630.0
2016-04-21 13:50:00,110.85,110.85,110.72,110.81,59265.0,94.0526,94.0526,93.9423,94.0186,59265.0
2016-04-21 14:00:00,110.81,110.97,110.74,110.95,82992.0,94.0186,94.1544,93.9592,94.1374,82992.0
2016-04-21 14:10:00,110.96,111.31,110.95,111.28,93290.0,94.1459,94.4429,94.1374,94.4174,93290.0
2016-04-21 14:20:00,111.27,111.74,111.2,111.72,110640.0,94.4089,94.8077,94.3495,94.7907,110640.0
2016-04-21 14:30:00,111.7,111.77,111.62,111.71,57853.0,94.7738,94.8332,94.7059,94.7823,57853.0
2016-04-21 14:40:00,111.74,111.78,111.48,111.52,50234.0,94.8077,94.8416,94.5871,94.621,50234.0
2016-04-21 14:50:00,111.51,111.53,111.46,111.52,36641.0,94.6126,94.6295,94.5701,94.621,36641.0
2016-04-21 15:00:00,111.51,111.68,111.48,111.62,71636.0,94.6126,94.7568,94.5871,94.7059,71636.0
2016-04-21 15:10:00,111.6,111.64,111.21,111.23,52197.0,94.6889,94.7229,94.358,94.375,52197.0
2016-04-21 15:20:00,111.23,111.27,110.9,110.98,80317.0,94.375,94.4089,94.095,94.1629,80317.0
2016-04-21 15:30:00,110.97,110.98,110.81,110.84,139578.0,94.1544,94.1629,94.0186,94.0441,139578.0
2016-04-21 15:40:00,110.84,110.84,110.59,110.64,204192.0,94.0441,94.0441,93.832,93.8744,204192.0
2016-04-21 15:50:00,110.66,110.67,110.1,110.28,371264.0,93.8914,93.8998,93.4162,93.5689,371264.0
2016-04-22 09:30:00,111.35,112.37,110.78,111.73,164082.0,94.4768,95.3422,93.9932,94.7992,164082.0
2016-04-22 09:40:00,111.71,112.5,111.5,112.38,73225.0,94.7823,95.4525,94.6041,95.3507,73225.0
2016-04-22 09:50:00,112.28,112.47,111.95,112.13,42119.0,95.2659,95.4271,94.9859,95.1386,42119.0
2016-04-22 10:00:00,112.15,112.42,112.05,112.27,56845.0,95.1556,95.3847,95.0707,95.2574,56845.0
2016-04-22 10:10:00,112.27,112.86,112.13,112.7,74929.0,95.2574,95.758,95.1386,95.6222,74929.0
2016-04-22 10:20:00,112.68,113.15,112.68,112.98,93414.0,95.6053,96.004,95.6053,95.8598,93414.0
2016-04-22 10:30:00,113.02,113.15,112.84,112.89,63017.0,95.8937,96.004,95.741,95.7834,63017.0
2016-04-22 10:40:00,112.91,112.91,112.65,112.76,51004.0,95.8004,95.8004,95.5798,95.6731,51004.0
2016-04-22 10:50:00,112.76,113.02,112.74,112.9,26338.0,95.6731,95.8937,95.6562,95.7919,26338.0
2016-04-22 11:00:00,112.89,112.94,112.3,112.38,30660.0,95.7834,95.8259,95.2829,95.3507,30660.0
2016-04-22 11:10:00,112.41,112.62,112.4,112.45,23478.0,95.3762,95.5544,95.3677,95.4101,23478.0
2016-04-22 11:20:00,112.49,112.58,112.31,112.33,24290.0,95.4441,95.5204,95.2913,95.3083,24290.0
2016-04-22 11:30:00,112.33,112.51,112.31,112.46,33814.0,95.3083,95.461,95.2913,95.4186,33814.0
2016-04-22 11:40:00,112.47,112.47,112.11,112.16,25622.0,95.4271,95.4271,95.1216,95.1641,25622.0
2016-04-22 11:50:00,112.17,112.34,111.99,112.32,36006.0,95.1726,95.3168,95.0198,95.2998,36006.0
2016-04-22 12:00:00,112.31,112.58,112.31,112.48,33204.0,95.2913,95.5204,95.2913,95.4356,33204.0
2016-04-22 12:10:00,112.47,112.49,112.18,112.19,17932.0,95.4271,95.4441,95.181,95.1895,17932.0
2016-04-22 12:20:00,112.16,112.49,112.15,112.39,17916.0,95.1641,95.4441,95.1556,95.3592,17916.0
2016-04-22 12:30:00,112.38,112.66,112.38,112.58,13296.0,95.3507,95.5883,95.3507,95.5204,13296.0
2016-04-22 12:40:00,112.56,112.77,112.49,112.6,12126.0,95.5035,95.6816,95.4441,95.5374,12126.0
2016-04-22 12:50:00,112.6,112.7,112.58,112.65,13038.0,95.5374,95.6222,95.5204,95.5798,13038.0
2016-04-22 13:00:00,112.65,112.92,112.65,112.77,20757.0,95.5798,95.8089,95.5798,95.6816,20757.0
2016-04-22 13:10:00,112.75,112.83,112.71,112.74,13313.0,95.6647,95.7325,95.6307,95.6562,13313.0
2016-04-22 13:20:00,112.71,112.72,112.59,112.66,13110.0,95.6307,95.6392,95.5289,95.5883,13110.0
2016-04-22 13:30:00,112.65,112.7,112.55,112.63,27822.0,95.5798,95.6222,95.495,95.5628,27822.0
2016-04-22 13:40:00,112.62,112.94,112.62,112.8,30159.0,95.5544,95.8259,95.5544,95.7071,30159.0
2016-04-22 13:50:00,112.81,112.91,112.75,112.83,21170.0,95.7156,95.8004,95.6647,95.7325,21170.0
2016-04-22 14:00:00,112.82,112.93,112.79,112.81,24027.0,95.7241,95.8174,95.6986,95.7156,24027.0
2016-04-22 14:10:00,112.81,112.83,112.7,112.78,18347.0,95.7156,95.7325,95.6222,95.6901,18347.0
2016-04-22 14:20:00,112.79,113.02,112.79,113.0,18022.0,95.6986,95.8937,95.6986,95.8768,18022.0
2016-04-22 14:30:00,112.98,113.03,112.93,113.02,20092.0,95.8598,95.9022,95.8174,95.8937,20092.0
2016-04-22 14:40:00,113.0,113.23,112.98,113.15,24816.0,95.8768,96.0719,95.8598,96.004,24816.0
2016-04-22 14:50:00,113.14,113.17,113.02,113.17,23443.0,95.9956,96.021,95.8937,96.021,23443.0
2016-04-22 15:00:00,113.17,113.27,112.96,113.16,38304.0,96.021,96.1059,95.8428,96.0125,38304.0
2016-04-22 15:10:00,113.18,113.26,113.09,113.19,44536.0,96.0295,96.0974,95.9531,96.038,44536.0
2016-04-22 15:20:00,113.17,113.33,113.09,113.31,38581.0,96.021,96.1568,95.9531,96.1398,38581.0
2016-04-22 15:30:00,113.3,113.39,113.21,113.26,51949.0,96.1313,96.2077,96.055,96.0974,51949.0
2016-04-22 15:40:00,113.24,113.37,113.17,113.26,106954.0,96.0804,96.1907,96.021,96.0974,106954.0
2016-04-22 15:50:00,113.21,113.22,113.05,113.17,190770.0,96.055,96.0634,95.9192,96.021,190770.0
2016-04-25 09:30:00,113.0,113.3,112.61,113.05,54399.0,95.8768,96.1313,95.5459,95.9192,54399.0
2016-04-25 09:40:00,113.18,113.24,112.86,113.18,24939.0,96.0295,96.0804,95.758,96.0295,24939.0
2016-04-25 09:50:00,113.14,113.21,112.75,112.88,11940.0,95.9956,96.055,95.6647,95.775,11940.0
2016-04-25 10:00:00,112.87,113.14,112.79,112.9,18066.0,95.7665,95.9956,95.6986,95.7919,18066.0
2016-04-25 10:10:00,112.92,112.99,112.46,112.46,21652.0,95.8089,95.8683,95.4186,95.4186,21652.0
2016-04-25 10:20:00,112.46,112.47,112.07,112.22,25639.0,95.4186,95.4271,95.0877,95.215,25639.0
2016-04-25 10:30:00,112.23,112.46,112.23,112.34,8764.0,95.2235,95.4186,95.2235,95.3168,8764.0
2016-04-25 10:40:00,112.29,112.37,112.18,112.25,7835.0,95.2744,95.3422,95.181,95.2404,7835.0
2016-04-25 10:50:00,112.24,112.41,112.15,112.15,12788.0,95.2319,95.3762,95.1556,95.1556,12788.0
2016-04-25 11:00:00,112.15,112.18,111.97,112.07,15493.0,95.1556,95.181,95.0029,95.0877,15493.0
2016-04-25 11:10:00,112.07,112.42,112.07,112.37,10626.0,95.0877,95.3847,95.0877,95.3422,10626.0
2016-04-25 11:20:00,112.38,112.72,112.38,112.57,10996.0,95.3507,95.6392,95.3507,95.5119,10996.0
2016-04-25 11:30:00,112.56,112.56,112.26,112.31,8053.0,95.5035,95.5035,95.2489,95.2913,8053.0
2016-04-25 11:40:00,112.32,112.39,112.19,112.28,9300.0,95.2998,95.3592,95.1895,95.2659,9300.0
2016-04-25 11:50:00,112.29,112.29,112.1,112.13,6646.0,95.2744,95.2744,95.1132,95.1386,6646.0
2016-04-25 12:00:00,112.15,112.21,112.1,112.1,5725.0,95.1556,95.2065,95.1132,95.1132,5725.0
2016-04-25 12:10:00,112.11,112.23,112.06,112.22,12538.0,95.1216,95.2235,95.0792,95.215,12538.0
2016-04-25 12:20:00,112.25,112.37,112.25,112.32,4005.0,95.2404,95.3422,95.2404,95.2998,4005.0
2016-04-25 12:30:00,112.32,112.35,112.2,112.24,9931.0,95.2998,95.3253,95.198,95.2319,9931.0
2016-04-25 12:40:00,112.26,112.35,112.23,112.35,7637.0,95.2489,95.3253,95.2235,95.3253,7637.0
2016-04-25 12:50:00,112.35,112.57,112.34,112.47,7616.0,95.3253,95.5119,95.3168,95.4271,7616.0
2016-04-25 13:00:00,112.48,112.58,112.44,112.44,8100.0,95.4356,95.5204,95.4016,95.4016,8100.0
2016-04-25 13:10:00,112.43,112.59,112.4,112.54,9500.0,95.3932,95.5289,95.3677,95.4865,9500.0
2016-04-25 13:20:00,112.56,112.71,112.56,112.65,9590.0,95.5035,95.6307,95.5035,95.5798,9590.0
2016-04-25 13:30:00,112.66,112.7,112.62,112.69,20356.0,95.5883,95.6222,95.5544,95.6138,20356.0
2016-04-25 13:40:00,112.68,112.77,112.66,112.75,8400.0,95.6053,95.6816,95.5883,95.6647,8400.0
2016-04-25 13:50:00,112.74,112.74,112.63,112.66,12417.0,95.6562,95.6562,95.5628,95.5883,12417.0
2016-04-25 14:00:00,112.65,112.75,112.58,112.64,18311.0,95.5798,95.6647,95.5204,95.5713,18311.0
2016-04-25 14:10:00,112.63,112.67,112.59,112.65,11130.0,95.5628,95.5968,95.5289,95.5798,11130.0
2016-04-25 14:20:00,112.64,112.76,112.6,112.74,10978.0,95.5713,95.6731,95.5374,95.6562,10978.0
2016-04-25 14:30:00,112.73,112.78,112.67,112.69,21390.0,95.6477,95.6901,95.5968,95.6138,21390.0
2016-04-25 14:40:00,112.66,112.66,112.54,112.54,15311.0,95.5883,95.5883,95.4865,95.4865,15311.0
2016-04-25 14:50:00,112.54,112.54,112.45,112.48,21035.0,95.4865,95.4865,95.4101,95.4356,21035.0
2016-04-25 15:00:00,112.46,112.49,112.32,112.33,13227.0,95.4186,95.4441,95.2998,95.3083,13227.0
2016-04-25 15:10:00,112.34,112.36,112.18,112.23,29801.0,95.3168,95.3338,95.181,95.2235,29801.0
2016-04-25 15:20:00,112.24,112.37,112.19,112.37,25819.0,95.2319,95.3422,95.1895,95.3422,25819.0
2016-04-25 15:30:00,112.36,112.39,112.28,112.36,30231.0,95.3338,95.3592,95.2659,95.3338,30231.0
2016-04-25 15:40:00,112.37,112.51,112.37,112.4,33991.0,95.3422,95.461,95.3422,95.3677,33991.0
2016-04-25 15:50:00,112.41,112.59,112.31,112.57,88304.0,95.3762,95.5289,95.2913,95.5119,88304.0
2016-04-26 09:30:00,113.37,113.62,113.14,113.43,48132.0,96.1907,96.4028,95.9956,96.2416,48132.0
2016-04-26 09:40:00,113.43,113.71,113.09,113.63,17322.0,96.2416,96.4792,95.9531,96.4113,17322.0
2016-04-26 09:50:00,113.66,113.77,113.48,113.5,18474.0,96.4368,96.5301,96.284,96.301,18474.0
2016-04-26 10:00:00,113.5,113.77,113.44,113.51,43729.0,96.301,96.5301,96.2501,96.3095,43729.0
2016-04-26 10:10:00,113.55,113.58,113.39,113.54,17898.0,96.3434,96.3689,96.2077,96.3349,17898.0
2016-04-26 10:20:00,113.5,113.56,113.14,113.17,14705.0,96.301,96.3519,95.9956,96.021,14705.0
2016-04-26 10:30:00,113.18,113.2,113.02,113.03,22755.0,96.0295,96.0465,95.8937,95.9022,22755.0
2016-04-26 10:40:00,113.02,113.27,113.01,113.22,13574.0,95.8937,96.1059,95.8853,96.0634,13574.0
2016-04-26 10:50:00,113.22,113.32,113.18,113.27,20113.0,96.0634,96.1483,96.0295,96.1059,20113.0
2016-04-26 11:00:00,113.27,113.3,113.19,113.23,15396.0,96.1059,96.1313,96.038,96.0719,15396.0
2016-04-26 11:10:00,113.23,113.3,113.17,113.2,9857.0,96.0719,96.1313,96.021,96.0465,9857.0
2016-04-26 11:20:00,113.21,113.34,113.21,113.29,7923.0,96.055,96.1653,96.055,96.1228,7923.0
2016-04-26 11:30:00,113.27,113.32,113.2,113.32,12358.0,96.1059,96.1483,96.0465,96.1483,12358.0
2016-04-26 11:40:00,113.33,113.37,113.21,113.34,5200.0,96.1568,96.1907,96.055,96.1653,5200.0
2016-04-26 11:50:00,113.46,113.67,113.46,113.61,13651.0,96.2671,96.4453,96.2671,96.3943,13651.0
2016-04-26 12:00:00,113.66,113.91,113.66,113.84,23933.0,96.4368,96.6489,96.4368,96.5895,23933.0
2016-04-26 12:10:00,113.84,113.87,113.64,113.66,18085.0,96.5895,96.6149,96.4198,96.4368,18085.0
2016-04-26 12:20:00,113.64,113.66,113.32,113.32,22986.0,96.4198,96.4368,96.1483,96.1483,22986.0
2016-04-26 12:30:00,113.32,113.42,113.31,113.32,7783.0,96.1483,96.2331,96.1398,96.1483,7783.0
2016-04-26 12:40:00,113.3,113.45,113.3,113.32,9578.0,96.1313,96.2586,96.1313,96.1483,9578.0
2016-04-26 12:50:00,113.35,113.35,113.18,113.19,9900.0,96.1737,96.1737,96.0295,96.038,9900.0
2016-04-26 13:00:00,113.19,113.27,113.19,113.25,6336.0,96.038,96.1059,96.038,96.0889,6336.0
2016-04-26 13:10:00,113.21,113.21,113.14,113.17,10758.0,96.055,96.055,95.9956,96.021,10758.0
2016-04-26 13:20:00,113.17,113.18,113.11,113.15,9188.0,96.021,96.0295,95.9701,96.004,9188.0
2016-04-26 13:30:00,113.17,113.31,113.15,113.25,55744.0,96.021,96.1398,96.004,96.0889,55744.0
2016-04-26 13:40:00,113.24,113.32,113.12,113.22,80041.0,96.0804,96.1483,95.9786,96.0634,80041.0
2016-04-26 13:50:00,113.22,113.22,113.02,113.17,49181.0,96.0634,96.0634,95.8937,96.021,49181.0
2016-04-26 14:00:00,113.16,113.17,113.05,113.14,37351.0,96.0125,96.021,95.9192,95.9956,37351.0
2016-04-26 14:10:00,113.14,113.34,113.14,113.3,27893.0,95.9956,96.1653,95.9956,96.1313,27893.0
2016-04-26 14:20:00,113.28,113.55,113.23,113.47,49354.0,96.1143,96.3434,96.0719,96.2756,49354.0
2016-04-26 14:30:00,113.44,113.71,113.4,113.66,44376.0,96.2501,96.4792,96.2162,96.4368,44376.0
2016-04-26 14:40:00,113.7,113.82,113.53,113.81,71696.0,96.4707,96.5725,96.3265,96.564,71696.0
2016-04-26 14:50:00,113.8,113.86,113.6,113.82,43632.0,96.5556,96.6065,96.3859,96.5725,43632.0
2016-04-26 15:00:00,113.82,113.84,113.68,113.71,84342.0,96.5725,96.5895,96.4537,96.4792,84342.0
2016-04-26 15:10:00,113.69,113.7,113.5,113.5,21829.0,96.4622,96.4707,96.301,96.301,21829.0
2016-04-26 15:20:00,113.48,113.55,113.36,113.55,29594.0,96.284,96.3434,96.1822,96.3434,29594.0
2016-04-26 15:30:00,113.56,113.72,113.5,113.68,28754.0,96.3519,96.4877,96.301,96.4537,28754.0
2016-04-26 15:40:00,113.68,113.75,113.62,113.63,45561.0,96.4537,96.5131,96.4028,96.4113,45561.0
2016-04-26 15:50:00,113.64,113.69,113.51,113.58,105180.0,96.4198,96.4622,96.3095,96.3689,105180.0
2016-04-27 09:30:00,113.89,114.61,113.88,114.55,55494.0,96.6319,97.2428,96.6234,97.1919,55494.0
2016-04-27 09:40:00,114.55,114.65,114.27,114.38,14403.0,97.1919,97.2767,96.9543,97.0477,14403.0
2016-04-27 09:50:00,114.42,114.5,113.96,113.96,15507.0,97.0816,97.1495,96.6913,96.6913,15507.0
2016-04-27 10:00:00,114.0,114.04,113.44,113.53,33227.0,96.7252,96.7592,96.2501,96.3265,33227.0
2016-04-27 10:10:00,113.5,113.64,113.43,113.59,10849.0,96.301,96.4198,96.2416,96.3774,10849.0
2016-04-27 10:20:00,113.6,113.63,113.28,113.28,8656.0,96.3859,96.4113,96.1143,96.1143,8656.0
2016-04-27 10:30:00,113.28,113.3,112.85,112.85,7444.0,96.1143,96.1313,95.7495,95.7495,7444.0
2016-04-27 10:40:00,112.84,113.04,112.79,113.04,7327.0,95.741,95.9107,95.6986,95.9107,7327.0
2016-04-27 10:50:00,113.06,113.15,112.97,113.1,5801.0,95.9277,96.004,95.8513,95.9616,5801.0
2016-04-27 11:00:00,113.06,113.08,112.92,112.97,10865.0,95.9277,95.9447,95.8089,95.8513,10865.0
2016-04-27 11:10:00,113.0,113.03,112.92,113.0,6332.0,95.8768,95.9022,95.8089,95.8768,6332.0
2016-04-27 11:20:00,113.0,113.1,112.9,113.09,5001.0,95.8768,95.9616,95.7919,95.9531,5001.0
2016-04-27 11:30:00,113.11,113.25,112.93,112.94,12416.0,95.9701,96.0889,95.8174,95.8259,12416.0
2016-04-27 11:40:00,112.96,113.07,112.92,113.07,13872.0,95.8428,95.9362,95.8089,95.9362,13872.0
2016-04-27 11:50:00,113.14,113.31,113.04,113.05,30932.0,95.9956,96.1398,95.9107,95.9192,30932.0
2016-04-27 12:00:00,113.05,113.06,112.83,112.85,7090.0,95.9192,95.9277,95.7325,95.7495,7090.0
2016-04-27 12:10:00,112.89,113.08,112.88,113.0,11665.0,95.7834,95.9447,95.775,95.8768,11665.0
2016-04-27 12:20:00,113.02,113.32,113.02,113.25,7335.0,95.8937,96.1483,95.8937,96.0889,7335.0
2016-04-27 12:30:00,113.23,113.28,113.22,113.26,5857.0,96.0719,96.1143,96.0634,96.0974,5857.0
2016-04-27 12:40:00,113.26,113.29,113.16,113.28,10419.0,96.0974,96.1228,96.0125,96.1143,10419.0
2016-04-27 12:50:00,113.27,113.32,113.19,113.2,7473.0,96.1059,96.1483,96.038,96.0465,7473.0
2016-04-27 13:00:00,113.19,113.25,113.17,113.24,5109.0,96.038,96.0889,96.021,96.0804,5109.0
2016-04-27 13:10:00,113.25,113.27,113.19,113.23,17867.0,96.0889,96.1059,96.038,96.0719,17867.0
2016-04-27 13:20:00,113.22,113.22,113.1,113.18,11447.0,96.0634,96.0634,95.9616,96.0295,11447.0
2016-04-27 13:30:00,113.19,113.36,113.19,113.23,12900.0,96.038,96.1822,96.038,96.0719,12900.0
2016-04-27 13:40:00,113.24,113.32,113.22,113.3,12882.0,96.0804,96.1483,96.0634,96.1313,12882.0
2016-04-27 13:50:00,113.3,113.33,112.69,112.71,45798.0,96.1313,96.1568,95.6138,95.6307,45798.0
2016-04-27 14:00:00,112.71,113.3,112.59,113.29,19687.0,95.6307,96.1313,95.5289,96.1228,19687.0
2016-04-27 14:10:00,113.31,113.39,113.09,113.26,17925.0,96.1398,96.2077,95.9531,96.0974,17925.0
2016-04-27 14:20:00,113.29,113.4,113.18,113.19,13063.0,96.1228,96.2162,96.0295,96.038,13063.0
2016-04-27 14:30:00,113.19,113.24,112.93,112.99,23611.0,96.038,96.0804,95.8174,95.8683,23611.0
2016-04-27 14:40:00,113.02,113.08,112.94,113.07,30197.0,95.8937,95.9447,95.8259,95.9362,30197.0
2016-04-27 14:50:00,113.06,113.11,112.94,113.08,19501.0,95.9277,95.9701,95.8259,95.9447,19501.0
2016-04-27 15:00:00,113.06,113.24,112.99,113.14,16695.0,95.9277,96.0804,95.8683,95.9956,16695.0
2016-04-27 15:10:00,113.17,113.26,113.11,113.24,19843.0,96.021,96.0974,95.9701,96.0804,19843.0
2016-04-27 15:20:00,113.28,113.32,113.14,113.24,18355.0,96.1143,96.1483,95.9956,96.0804,18355.0
2016-04-27 15:30:00,113.23,113.35,113.22,113.28,18836.0,96.0719,96.1737,96.0634,96.1143,18836.0
2016-04-27 15:40:00,113.31,113.35,113.11,113.16,44647.0,96.1398,96.1737,95.9701,96.0125,44647.0
2016-04-27 15:50:00,113.16,113.17,112.9,113.01,107037.0,96.0125,96.021,95.7919,95.8853,107037.0
2016-04-28 09:30:00,111.89,112.03,111.53,111.96,25364.0,94.935,95.0538,94.6295,94.9944,25364.0
2016-04-28 09:40:00,111.91,111.97,111.76,111.86,29737.0,94.9519,95.0029,94.8247,94.9095,29737.0
2016-04-28 09:50:00,111.93,112.13,111.81,112.13,19828.0,94.9689,95.1386,94.8671,95.1386,19828.0
2016-04-28 10:00:00,112.13,112.27,112.12,112.22,19326.0,95.1386,95.2574,95.1301,95.215,19326.0
2016-04-28 10:10:00,112.24,112.6,112.24,112.58,23741.0,95.2319,95.5374,95.2319,95.5204,23741.0
2016-04-28 10:20:00,112.57,112.82,112.51,112.67,15235.0,95.5119,95.7241,95.461,95.5968,15235.0
2016-04-28 10:30:00,112.67,112.75,112.53,112.58,12361.0,95.5968,95.6647,95.478,95.5204,12361.0
2016-04-28 10:40:00,112.6,112.61,112.34,112.43,21233.0,95.5374,95.5459,95.3168,95.3932,21233.0
2016-04-28 10:50:00,112.42,112.42,112.25,112.39,20449.0,95.3847,95.3847,95.2404,95.3592,20449.0
2016-04-28 11:00:00,112.41,112.7,112.41,112.64,11696.0,95.3762,95.6222,95.3762,95.5713,11696.0
2016-04-28 11:10:00,112.66,112.68,112.5,112.61,17383.0,95.5883,95.6053,95.4525,95.5459,17383.0
2016-04-28 11:20:00,112.62,112.77,112.54,112.68,12426.0,95.5544,95.6816,95.4865,95.6053,12426.0
2016-04-28 11:30:00,112.68,112.87,112.68,112.77,21965.0,95.6053,95.7665,95.6053,95.6816,21965.0
2016-04-28 11:40:00,112.81,112.88,112.63,112.63,51200.0,95.7156,95.775,95.5628,95.5628,51200.0
2016-04-28 11:50:00,112.64,112.84,112.64,112.73,13656.0,95.5713,95.741,95.5713,95.6477,13656.0
2016-04-28 12:00:00,112.75,112.84,112.73,112.82,11962.0,95.6647,95.741,95.6477,95.7241,11962.0
2016-04-28 12:10:00,112.83,112.89,112.64,112.64,15024.0,95.7325,95.7834,95.5713,95.5713,15024.0
2016-04-28 12:20:00,112.63,112.86,112.63,112.86,28661.0,95.5628,95.758,95.5628,95.758,28661.0
2016-04-28 12:30:00,112.85,112.97,112.79,112.93,21243.0,95.7495,95.8513,95.6986,95.8174,21243.0
2016-04-28 12:40:00,112.92,113.11,112.89,113.11,24619.0,95.8089,95.9701,95.7834,95.9701,24619.0
2016-04-28 12:50:00,113.12,113.24,113.1,113.11,18092.0,95.9786,96.0804,95.9616,95.9701,18092.0
2016-04-28 13:00:00,113.12,113.14,112.88,113.06,22923.0,95.9786,95.9956,95.775,95.9277,22923.0
2016-04-28 13:10:00,113.05,113.13,112.9,113.11,33851.0,95.9192,95.9871,95.7919,95.9701,33851.0
2016-04-28 13:20:00,113.09,113.09,112.88,113.05,15898.0,95.9531,95.9531,95.775,95.9192,15898.0
2016-04-28 13:30:00,113.04,113.12,112.96,113.11,26436.0,95.9107,95.9786,95.8428,95.9701,26436.0
2016-04-28 13:40:00,113.11,113.21,113.07,113.18,23673.0,95.9701,96.055,95.9362,96.0295,23673.0
2016-04-28 13:50:00,113.19,113.28,113.08,113.12,16661.0,96.038,96.1143,95.9447,95.9786,16661.0
2016-04-28 14:00:00,113.12,113.27,113.11,113.17,29254.0,95.9786,96.1059,95.9701,96.021,29254.0
2016-04-28 14:10:00,113.17,113.24,113.04,113.19,21910.0,96.021,96.0804,95.9107,96.038,21910.0
2016-04-28 14:20:00,113.18,113.3,113.14,113.29,24791.0,96.0295,96.1313,95.9956,96.1228,24791.0
2016-04-28 14:30:00,113.28,113.4,113.21,113.32,46260.0,96.1143,96.2162,96.055,96.1483,46260.0
2016-04-28 14:40:00,113.32,113.36,113.23,113.29,31328.0,96.1483,96.1822,96.0719,96.1228,31328.0
2016-04-28 14:50:00,113.27,113.29,113.15,113.23,34275.0,96.1059,96.1228,96.004,96.0719,34275.0
2016-04-28 15:00:00,113.21,113.21,112.88,112.93,49292.0,96.055,96.055,95.775,95.8174,49292.0
2016-04-28 15:10:00,112.93,112.95,112.77,112.85,74901.0,95.8174,95.8344,95.6816,95.7495,74901.0
2016-04-28 15:20:00,112.84,112.94,112.5,112.51,100466.0,95.741,95.8259,95.4525,95.461,100466.0
2016-04-28 15:30:00,112.51,112.72,112.51,112.6,64934.0,95.461,95.6392,95.461,95.5374,64934.0
2016-04-28 15:40:00,112.61,112.89,112.61,112.7,95668.0,95.5459,95.7834,95.5459,95.6222,95668.0
2016-04-28 15:50:00,112.7,112.8,112.55,112.78,104710.0,95.6222,95.7071,95.495,95.6901,104710.0
2016-04-29 09:30:00,112.4,112.73,112.4,112.6,19630.0,95.3677,95.6477,95.3677,95.5374,19630.0
2016-04-29 09:40:00,112.6,112.62,112.16,112.22,20244.0,95.5374,95.5544,95.1641,95.215,20244.0
2016-04-29 09:50:00,112.12,112.13,111.79,111.86,20542.0,95.1301,95.1386,94.8501,94.9095,20542.0
2016-04-29 10:00:00,111.88,111.88,111.35,111.47,31512.0,94.9265,94.9265,94.4768,94.5786,31512.0
2016-04-29 10:10:00,111.43,111.88,111.42,111.88,33194.0,94.5447,94.9265,94.5362,94.9265,33194.0
2016-04-29 10:20:00,111.89,111.9,111.55,111.62,35878.0,94.935,94.9435,94.6465,94.7059,35878.0
2016-04-29 10:30:00,111.64,111.83,111.64,111.77,24816.0,94.7229,94.8841,94.7229,94.8332,24816.0
2016-04-29 10:40:00,111.79,111.79,111.65,111.72,39805.0,94.8501,94.8501,94.7313,94.7907,39805.0
2016-04-29 10:50:00,111.7,111.73,111.39,111.46,36533.0,94.7738,94.7992,94.5107,94.5701,36533.0
2016-04-29 11:00:00,111.5,111.71,111.43,111.65,19740.0,94.6041,94.7823,94.5447,94.7313,19740.0
2016-04-29 11:10:00,111.63,111.79,111.57,111.62,30566.0,94.7144,94.8501,94.6635,94.7059,30566.0
2016-04-29 11:20:00,111.59,111.74,111.56,111.56,53100.0,94.6804,94.8077,94.655,94.655,53100.0
2016-04-29 11:30:00,111.5,111.52,111.09,111.12,28952.0,94.6041,94.621,94.2562,94.2817,28952.0
2016-04-29 11:40:00,111.12,111.26,110.95,111.25,24661.0,94.2817,94.4004,94.1374,94.392,24661.0
2016-04-29 11:50:00,111.25,111.5,111.23,111.5,23861.0,94.392,94.6041,94.375,94.6041,23861.0
2016-04-29 12:00:00,111.49,111.51,111.11,111.12,23408.0,94.5956,94.6126,94.2732,94.2817,23408.0
2016-04-29 12:10:00,111.12,111.14,110.8,110.86,23974.0,94.2817,94.2986,94.0102,94.0611,23974.0
2016-04-29 12:20:00,110.83,111.03,110.78,110.81,10605.0,94.0356,94.2053,93.9932,94.0186,10605.0
2016-04-29 12:30:00,110.82,111.06,110.78,111.06,20456.0,94.0271,94.2308,93.9932,94.2308,20456.0
2016-04-29 12:40:00,111.04,111.11,110.95,111.11,11775.0,94.2138,94.2732,94.1374,94.2732,11775.0
2016-04-29 12:50:00,111.12,111.17,110.68,110.86,16422.0,94.2817,94.3241,93.9083,94.0611,16422.0
2016-04-29 13:00:00,110.85,110.98,110.69,110.96,18359.0,94.0526,94.1629,93.9168,94.1459,18359.0
2016-04-29 13:10:00,110.93,111.08,110.89,111.02,11496.0,94.1205,94.2477,94.0865,94.1968,11496.0
2016-04-29 13:20:00,111.01,111.01,110.86,110.99,8944.0,94.1883,94.1883,94.0611,94.1714,8944.0
2016-04-29 13:30:00,111.0,111.01,110.7,110.77,20583.0,94.1798,94.1883,93.9253,93.9847,20583.0
2016-04-29 13:40:00,110.73,110.75,110.48,110.56,15911.0,93.9508,93.9677,93.7386,93.8065,15911.0
2016-04-29 13:50:00,110.58,110.74,110.58,110.66,26134.0,93.8235,93.9592,93.8235,93.8914,26134.0
2016-04-29 14:00:00,110.65,110.69,110.45,110.46,63014.0,93.8829,93.9168,93.7132,93.7217,63014.0
2016-04-29 14:10:00,110.45,110.61,110.43,110.6,26653.0,93.7132,93.8489,93.6962,93.8405,26653.0
2016-04-29 14:20:00,110.57,110.7,110.54,110.62,22843.0,93.815,93.9253,93.7895,93.8574,22843.0
2016-04-29 14:30:00,110.63,110.63,110.28,110.3,27739.0,93.8659,93.8659,93.5689,93.5859,27739.0
2016-04-29 14:40:00,110.3,110.34,110.01,110.11,100107.0,93.5859,93.6199,93.3399,93.4247,100107.0
2016-04-29 14:50:00,110.09,110.11,109.82,109.88,81140.0,93.4077,93.4247,93.1787,93.2296,81140.0
2016-04-29 15:00:00,109.88,110.1,109.75,109.98,87649.0,93.2296,93.4162,93.1193,93.3144,87649.0
2016-04-29 15:10:00,109.95,110.11,109.94,110.03,74325.0,93.289,93.4247,93.2805,93.3568,74325.0
2016-04-29 15:20:00,110.02,110.12,109.95,109.98,69246.0,93.3483,93.4332,93.289,93.3144,69246.0
2016-04-29 15:30:00,109.99,110.43,109.97,110.34,62345.0,93.3229,93.6962,93.3059,93.6199,62345.0
2016-04-29 15:40:00,110.36,110.67,110.35,110.48,94216.0,93.6368,93.8998,93.6283,93.7386,94216.0
2016-04-29 15:50:00,110.49,110.54,110.32,110.43,194967.0,93.7471,93.7895,93.6029,93.6962,194967.0
2016-05-02 09:30:00,110.18,110.88,109.04,110.64,77146.0,93.4841,94.078,92.5168,93.8744,77146.0
2016-05-02 09:40:00,110.63,110.89,109.81,110.11,32054.0,93.8659,94.0865,93.1702,93.4247,32054.0
2016-05-02 09:50:00,110.13,110.56,110.0,110.32,48464.0,93.4417,93.8065,93.3314,93.6029,48464.0
2016-05-02 10:00:00,110.27,110.62,110.2,110.61,22591.0,93.5605,93.8574,93.5011,93.8489,22591.0
2016-05-02 10:10:00,110.66,110.81,110.51,110.55,19894.0,93.8914,94.0186,93.7641,93.798,19894.0
2016-05-02 10:20:00,110.63,110.89,110.59,110.81,16328.0,93.8659,94.0865,93.832,94.0186,16328.0
2016-05-02 10:30:00,110.8,110.94,110.7,110.89,18339.0,94.0102,94.1289,93.9253,94.0865,18339.0
2016-05-02 10:40:00,110.95,111.14,110.88,111.06,13011.0,94.1374,94.2986,94.078,94.2308,13011.0
2016-05-02 10:50:00,111.02,111.02,110.79,110.81,16260.0,94.1968,94.1968,94.0017,94.0186,16260.0
2016-05-02 11:00:00,110.9,111.05,110.75,111.03,18212.0,94.095,94.2223,93.9677,94.2053,18212.0
2016-05-02 11:10:00,111.07,111.22,111.02,111.09,10846.0,94.2392,94.3665,94.1968,94.2562,10846.0
2016-05-02 11:20:00,111.1,111.11,110.83,110.95,14178.0,94.2647,94.2732,94.0356,94.1374,14178.0
2016-05-02 11:30:00,110.99,111.18,110.92,111.14,9987.0,94.1714,94.3326,94.112,94.2986,9987.0
2016-05-02 11:40:00,111.16,111.17,110.84,110.99,13632.0,94.3156,94.3241,94.0441,94.1714,13632.0
2016-05-02 11:50:00,110.95,110.96,110.77,110.78,15900.0,94.1374,94.1459,93.9847,93.9932,15900.0
2016-05-02 12:00:00,110.76,110.83,110.65,110.66,9623.0,93.9762,94.0356,93.8829,93.8914,9623.0
2016-05-02 12:10:00,110.64,110.67,110.5,110.61,11813.0,93.8744,93.8998,93.7556,93.8489,11813.0
2016-05-02 12:20:00,110.62,110.64,110.52,110.61,9003.0,93.8574,93.8744,93.7726,93.8489,9003.0
2016-05-02 12:30:00,110.63,110.68,110.53,110.53,15607.0,93.8659,93.9083,93.7811,93.7811,15607.0
2016-05-02 12:40:00,110.56,110.66,110.51,110.66,10280.0,93.8065,93.8914,93.7641,93.8914,10280.0
2016-05-02 12:50:00,110.63,110.72,110.59,110.71,11152.0,93.8659,93.9423,93.832,93.9338,11152.0
2016-05-02 13:00:00,110.71,110.79,110.68,110.73,11804.0,93.9338,94.0017,93.9083,93.9508,11804.0
2016-05-02 13:10:00,110.72,110.94,110.72,110.9,14782.0,93.9423,94.1289,93.9423,94.095,14782.0
2016-05-02 13:20:00,110.91,111.07,110.9,110.96,8272.0,94.1035,94.2392,94.095,94.1459,8272.0
2016-05-02 13:30:00,110.98,111.0,110.78,110.83,11206.0,94.1629,94.1798,93.9932,94.0356,11206.0
2016-05-02 13:40:00,110.81,110.96,110.78,110.94,17452.0,94.0186,94.1459,93.9932,94.1289,17452.0
2016-05-02 13:50:00,110.91,110.94,110.75,110.78,14241.0,94.1035,94.1289,93.9677,93.9932,14241.0
2016-05-02 14:00:00,110.8,110.82,110.64,110.64,18193.0,94.0102,94.0271,93.8744,93.8744,18193.0
2016-05-02 14:10:00,110.63,110.84,110.54,110.73,13929.0,93.8659,94.0441,93.7895,93.9508,13929.0
2016-05-02 14:20:00,110.74,110.8,110.63,110.64,12450.0,93.9592,94.0102,93.8659,93.8744,12450.0
2016-05-02 14:30:00,110.68,110.85,110.66,110.82,17909.0,93.9083,94.0526,93.8914,94.0271,17909.0
2016-05-02 14:40:00,110.84,110.87,110.77,110.8,23328.0,94.0441,94.0695,93.9847,94.0102,23328.0
2016-05-02 14:50:00,110.83,110.9,110.79,110.9,17871.0,94.0356,94.095,94.0017,94.095,17871.0
2016-05-02 15:00:00,110.9,111.09,110.9,111.06,18706.0,94.095,94.2562,94.095,94.2308,18706.0
2016-05-02 15:10:00,111.08,111.19,111.06,111.12,22230.0,94.2477,94.3411,94.2308,94.2817,22230.0
2016-05-02 15:20:00,111.1,111.23,111.03,111.18,56147.0,94.2647,94.375,94.2053,94.3326,56147.0
2016-05-02 15:30:00,111.18,111.25,111.14,111.2,43506.0,94.3326,94.392,94.2986,94.3495,43506.0
2016-05-02 15:40:00,111.2,111.25,111.14,111.21,55033.0,94.3495,94.392,94.2986,94.358,55033.0
2016-05-02 15:50:00,111.21,111.25,111.05,111.2,130394.0,94.358,94.392,94.2223,94.3495,130394.0
2016-05-03 09:30:00,110.09,110.22,109.39,109.76,29767.0,93.4077,93.518,92.8138,93.1277,29767.0
2016-05-03 09:40:00,109.71,109.96,109.6,109.63,12203.0,93.0853,93.2974,92.992,93.0174,12203.0
2016-05-03 09:50:00,109.55,109.56,109.25,109.37,8755.0,92.9496,92.9581,92.695,92.7968,8755.0
2016-05-03 10:00:00,109.36,109.58,109.33,109.38,8977.0,92.7884,92.975,92.7629,92.8053,8977.0
2016-05-03 10:10:00,109.38,109.38,109.19,109.33,11794.0,92.8053,92.8053,92.6441,92.7629,11794.0
2016-05-03 10:20:00,109.39,109.51,109.22,109.48,12128.0,92.8138,92.9156,92.6696,92.8902,12128.0
2016-05-03 10:30:00,109.5,109.62,109.43,109.62,13286.0,92.9071,93.009,92.8478,93.009,13286.0
2016-05-03 10:40:00,109.59,109.91,109.59,109.76,28261.0,92.9835,93.255,92.9835,93.1277,28261.0
2016-05-03 10:50:00,109.77,109.82,109.38,109.39,8640.0,93.1362,93.1787,92.8053,92.8138,8640.0
2016-05-03 11:00:00,109.43,109.43,109.32,109.42,7834.0,92.8478,92.8478,92.7544,92.8393,7834.0
2016-05-03 11:10:00,109.39,109.5,109.28,109.3,13622.0,92.8138,92.9071,92.7205,92.7374,13622.0
2016-05-03 11:20:00,109.33,109.34,109.18,109.18,8270.0,92.7629,92.7714,92.6356,92.6356,8270.0
2016-05-03 11:30:00,109.15,109.24,109.02,109.24,7190.0,92.6102,92.6865,92.4999,92.6865,7190.0
2016-05-03 11:40:00,109.28,109.43,109.19,109.4,18614.0,92.7205,92.8478,92.6441,92.8223,18614.0
2016-05-03 11:50:00,109.41,109.47,109.28,109.35,9545.0,92.8308,92.8817,92.7205,92.7799,9545.0
2016-05-03 12:00:00,109.33,109.39,109.22,109.33,10388.0,92.7629,92.8138,92.6696,92.7629,10388.0
2016-05-03 12:10:00,109.31,109.53,109.29,109.49,16064.0,92.7459,92.9326,92.729,92.8987,16064.0
2016-05-03 12:20:00,109.46,109.52,109.38,109.49,12137.0,92.8732,92.9241,92.8053,92.8987,12137.0
2016-05-03 12:30:00,109.49,109.5,109.34,109.37,10663.0,92.8987,92.9071,92.7714,92.7968,10663.0
2016-05-03 12:40:00,109.37,109.42,109.36,109.4,8945.0,92.7968,92.8393,92.7884,92.8223,8945.0
2016-05-03 12:50:00,109.39,109.45,109.36,109.43,11426.0,92.8138,92.8647,92.7884,92.8478,11426.0
2016-05-03 13:00:00,109.44,109.44,109.32,109.39,11220.0,92.8562,92.8562,92.7544,92.8138,11220.0
2016-05-03 13:10:00,109.4,109.5,109.31,109.5,11436.0,92.8223,92.9071,92.7459,92.9071,11436.0
2016-05-03 13:20:00,109.5,109.56,109.46,109.54,12142.0,92.9071,92.9581,92.8732,92.9411,12142.0
2016-05-03 13:30:00,109.53,109.68,109.52,109.65,12146.0,92.9326,93.0599,92.9241,93.0344,12146.0
2016-05-03 13:40:00,109.67,109.72,109.58,109.62,9455.0,93.0514,93.0938,92.975,93.009,9455.0
2016-05-03 13:50:00,109.63,109.68,109.52,109.53,8711.0,93.0174,93.0599,92.9241,92.9326,8711.0
2016-05-03 14:00:00,109.54,109.71,109.53,109.69,9588.0,92.9411,93.0853,92.9326,93.0684,9588.0
2016-05-03 14:10:00,109.72,109.72,109.49,109.51,11851.0,93.0938,93.0938,92.8987,92.9156,11851.0
2016-05-03 14:20:00,109.49,109.56,109.43,109.56,11855.0,92.8987,92.9581,92.8478,92.9581,11855.0
2016-05-03 14:30:00,109.57,109.65,109.5,109.58,14022.0,92.9665,93.0344,92.9071,92.975,14022.0
2016-05-03 14:40:00,109.56,109.57,109.4,109.42,16309.0,92.9581,92.9665,92.8223,92.8393,16309.0
2016-05-03 14:50:00,109.43,109.54,109.42,109.52,18690.0,92.8478,92.9411,92.8393,92.9241,18690.0
2016-05-03 15:00:00,109.53,109.62,109.51,109.61,19303.0,92.9326,93.009,92.9156,93.0005,19303.0
2016-05-03 15:10:00,109.61,109.63,109.32,109.36,24534.0,93.0005,93.0174,92.7544,92.7884,24534.0
2016-05-03 15:20:00,109.36,109.46,109.23,109.4,36897.0,92.7884,92.8732,92.6781,92.8223,36897.0
2016-05-03 15:30:00,109.4,109.44,109.22,109.29,36303.0,92.8223,92.8562,92.6696,92.729,36303.0
2016-05-03 15:40:00,109.31,109.39,109.16,109.39,70229.0,92.7459,92.8138,92.6187,92.8138,70229.0
2016-05-03 15:50:00,109.38,109.51,109.33,109.48,123674.0,92.8053,92.9156,92.7629,92.8902,123674.0
2016-05-04 09:30:00,108.51,108.92,108.27,108.39,35309.0,92.0672,92.415,91.8635,91.9653,35309.0
2016-05-04 09:40:00,108.31,108.68,108.21,108.64,25207.0,91.8975,92.2114,91.8126,92.1775,25207.0
2016-05-04 09:50:00,108.67,109.09,108.66,108.98,7764.0,92.2029,92.5593,92.1944,92.4659,7764.0
2016-05-04 10:00:00,109.06,109.21,108.88,108.98,11488.0,92.5338,92.6611,92.3811,92.4659,11488.0
2016-05-04 10:10:00,109.08,109.36,109.03,109.22,16893.0,92.5508,92.7884,92.5084,92.6696,16893.0
2016-05-04 10:20:00,109.31,109.31,109.02,109.05,8269.0,92.7459,92.7459,92.4999,92.5253,8269.0
2016-05-04 10:30:00,109.05,109.05,108.75,108.99,15114.0,92.5253,92.5253,92.2708,92.4744,15114.0
2016-05-04 10:40:00,108.98,108.98,108.57,108.6,7907.0,92.4659,92.4659,92.1181,92.1435,7907.0
2016-05-04 10:50:00,108.59,108.69,108.54,108.57,15858.0,92.135,92.2199,92.0926,92.1181,15858.0
2016-05-04 11:00:00,108.54,108.68,108.4,108.64,24159.0,92.0926,92.2114,91.9738,92.1775,24159.0
2016-05-04 11:10:00,108.63,108.63,108.11,108.11,12489.0,92.169,92.169,91.7278,91.7278,12489.0
2016-05-04 11:20:00,108.12,108.13,108.0,108.05,22248.0,91.7363,91.7447,91.6344,91.6769,22248.0
2016-05-04 11:30:00,108.03,108.44,108.03,108.43,17805.0,91.6599,92.0078,91.6599,91.9993,17805.0
2016-05-04 11:40:00,108.47,108.56,108.34,108.53,26260.0,92.0332,92.1096,91.9229,92.0841,26260.0
2016-05-04 11:50:00,108.52,108.52,108.25,108.41,20974.0,92.0756,92.0756,91.8466,91.9823,20974.0
2016-05-04 12:00:00,108.44,108.48,108.31,108.31,6001.0,92.0078,92.0417,91.8975,91.8975,6001.0
2016-05-04 12:10:00,108.32,108.77,108.31,108.7,16218.0,91.906,92.2878,91.8975,92.2284,16218.0
2016-05-04 12:20:00,108.71,108.82,108.67,108.69,7793.0,92.2369,92.3302,92.2029,92.2199,7793.0
2016-05-04 12:30:00,108.69,108.92,108.63,108.63,11750.0,92.2199,92.415,92.169,92.169,11750.0
2016-05-04 12:40:00,108.56,108.76,108.48,108.7,9395.0,92.1096,92.2793,92.0417,92.2284,9395.0
2016-05-04 12:50:00,108.67,108.67,108.46,108.46,9660.0,92.2029,92.2029,92.0247,92.0247,9660.0
2016-05-04 13:00:00,108.46,108.62,108.46,108.49,8405.0,92.0247,92.1605,92.0247,92.0502,8405.0
2016-05-04 13:10:00,108.5,108.63,108.41,108.63,10379.0,92.0587,92.169,91.9823,92.169,10379.0
2016-05-04 13:20:00,108.65,108.67,108.5,108.6,12389.0,92.1859,92.2029,92.0587,92.1435,12389.0
2016-05-04 13:30:00,108.64,108.67,108.56,108.59,9620.0,92.1775,92.2029,92.1096,92.135,9620.0
2016-05-04 13:40:00,108.59,108.65,108.39,108.39,10215.0,92.135,92.1859,91.9653,91.9653,10215.0
2016-05-04 13:50:00,108.43,108.45,108.26,108.26,23920.0,91.9993,92.0163,91.855,91.855,23920.0
2016-05-04 14:00:00,108.3,108.5,108.24,108.5,20852.0,91.889,92.0587,91.8381,92.0587,20852.0
2016-05-04 14:10:00,108.49,108.52,108.41,108.52,21928.0,92.0502,92.0756,91.9823,92.0756,21928.0
2016-05-04 14:20:00,108.5,108.68,108.47,108.68,13757.0,92.0587,92.2114,92.0332,92.2114,13757.0
2016-05-04 14:30:00,108.66,108.68,108.53,108.57,10832.0,92.1944,92.2114,92.0841,92.1181,10832.0
2016-05-04 14:40:00,108.58,108.66,108.52,108.59,22982.0,92.1266,92.1944,92.0756,92.135,22982.0
2016-05-04 14:50:00,108.57,108.64,108.49,108.53,13265.0,92.1181,92.1775,92.0502,92.0841,13265.0
2016-05-04 15:00:00,108.55,108.6,108.46,108.53,15829.0,92.1011,92.1435,92.0247,92.0841,15829.0
2016-05-04 15:10:00,108.52,108.7,108.48,108.61,23228.0,92.0756,92.2284,92.0417,92.152,23228.0
2016-05-04 15:20:00,108.6,108.72,108.51,108.54,24105.0,92.1435,92.2453,92.0672,92.0926,24105.0
2016-05-04 15:30:00,108.54,108.72,108.54,108.66,30646.0,92.0926,92.2453,92.0926,92.1944,30646.0
2016-05-04 15:40:00,108.65,108.88,108.65,108.81,47689.0,92.1859,92.3811,92.1859,92.3217,47689.0
2016-05-04 15:50:00,108.81,108.82,108.51,108.62,123155.0,92.3217,92.3302,92.0672,92.1605,123155.0
2016-05-05 09:30:00,109.04,109.53,108.68,109.3,14832.0,92.5168,92.9326,92.2114,92.7374,14832.0
2016-05-05 09:40:00,109.29,109.3,108.78,109.05,9948.0,92.729,92.7374,92.2962,92.5253,9948.0
2016-05-05 09:50:00,109.05,109.27,109.0,109.16,14584.0,92.5253,92.712,92.4829,92.6187,14584.0
2016-05-05 10:00:00,109.19,109.37,109.03,109.2,9165.0,92.6441,92.7968,92.5084,92.6526,9165.0
2016-05-05 10:10:00,109.22,109.36,109.04,109.17,18488.0,92.6696,92.7884,92.5168,92.6271,18488.0
2016-05-05 10:20:00,109.13,109.21,108.83,108.89,11092.0,92.5932,92.6611,92.3387,92.3896,11092.0
2016-05-05 10:30:00,108.84,108.98,108.77,108.86,11141.0,92.3472,92.4659,92.2878,92.3641,11141.0
2016-05-05 10:40:00,108.79,108.92,108.74,108.91,5424.0,92.3047,92.415,92.2623,92.4065,5424.0
2016-05-05 10:50:00,108.86,109.02,108.85,108.94,5810.0,92.3641,92.4999,92.3556,92.432,5810.0
2016-05-05 11:00:00,108.93,108.99,108.85,108.94,6567.0,92.4235,92.4744,92.3556,92.432,6567.0
2016-05-05 11:10:00,108.91,109.01,108.85,108.94,20213.0,92.4065,92.4914,92.3556,92.432,20213.0
2016-05-05 11:20:00,108.94,108.94,108.64,108.75,5730.0,92.432,92.432,92.1775,92.2708,5730.0
2016-05-05 11:30:00,108.72,108.95,108.71,108.86,7601.0,92.2453,92.4405,92.2369,92.3641,7601.0
2016-05-05 11:40:00,108.87,109.1,108.81,109.08,12109.0,92.3726,92.5678,92.3217,92.5508,12109.0
2016-05-05 11:50:00,109.09,109.24,109.07,109.12,5796.0,92.5593,92.6865,92.5423,92.5847,5796.0
2016-05-05 12:00:00,109.09,109.16,109.01,109.01,6988.0,92.5593,92.6187,92.4914,92.4914,6988.0
2016-05-05 12:10:00,109.04,109.17,109.02,109.07,9805.0,92.5168,92.6271,92.4999,92.5423,9805.0
2016-05-05 12:20:00,109.12,109.12,108.96,108.96,5298.0,92.5847,92.5847,92.449,92.449,5298.0
2016-05-05 12:30:00,108.92,108.98,108.81,108.82,17274.0,92.415,92.4659,92.3217,92.3302,17274.0
2016-05-05 12:40:00,108.82,108.85,108.68,108.72,8320.0,92.3302,92.3556,92.2114,92.2453,8320.0
2016-05-05 12:50:00,108.74,108.83,108.73,108.79,13248.0,92.2623,92.3387,92.2538,92.3047,13248.0
2016-05-05 13:00:00,108.78,108.82,108.68,108.68,6580.0,92.2962,92.3302,92.2114,92.2114,6580.0
2016-05-05 13:10:00,108.65,108.7,108.5,108.6,4643.0,92.1859,92.2284,92.0587,92.1435,4643.0
2016-05-05 13:20:00,108.6,108.61,108.34,108.38,13689.0,92.1435,92.152,91.9229,91.9569,13689.0
2016-05-05 13:30:00,108.37,108.5,108.34,108.4,9545.0,91.9484,92.0587,91.9229,91.9738,9545.0
2016-05-05 13:40:00,108.4,108.5,108.4,108.4,10417.0,91.9738,92.0587,91.9738,91.9738,10417.0
2016-05-05 13:50:00,108.4,108.45,108.34,108.4,5500.0,91.9738,92.0163,91.9229,91.9738,5500.0
2016-05-05 14:00:00,108.39,108.59,108.39,108.54,9550.0,91.9653,92.135,91.9653,92.0926,9550.0
2016-05-05 14:10:00,108.55,108.6,108.46,108.46,8156.0,92.1011,92.1435,92.0247,92.0247,8156.0
2016-05-05 14:20:00,108.47,108.67,108.45,108.59,7065.0,92.0332,92.2029,92.0163,92.135,7065.0
2016-05-05 14:30:00,108.59,108.63,108.48,108.51,13198.0,92.135,92.169,92.0417,92.0672,13198.0
2016-05-05 14:40:00,108.48,108.62,108.46,108.54,15170.0,92.0417,92.1605,92.0247,92.0926,15170.0
2016-05-05 14:50:00,108.54,108.57,108.37,108.37,12734.0,92.0926,92.1181,91.9484,91.9484,12734.0
2016-05-05 15:00:00,108.37,108.39,108.23,108.34,26253.0,91.9484,91.9653,91.8296,91.9229,26253.0
2016-05-05 15:10:00,108.35,108.54,108.35,108.47,18381.0,91.9314,92.0926,91.9314,92.0332,18381.0
2016-05-05 15:20:00,108.45,108.6,108.41,108.58,16833.0,92.0163,92.1435,91.9823,92.1266,16833.0
2016-05-05 15:30:00,108.58,108.59,108.42,108.5,18526.0,92.1266,92.135,91.9908,92.0587,18526.0
2016-05-05 15:40:00,108.53,108.61,108.45,108.48,32016.0,92.0841,92.152,92.0163,92.0417,32016.0
2016-05-05 15:50:00,108.49,108.62,108.45,108.6,96733.0,92.0502,92.1605,92.0163,92.1435,96733.0
2016-05-06 09:30:00,107.7,108.13,107.29,107.95,48183.0,91.7174,92.0836,91.3682,91.9303,48183.0
2016-05-06 09:40:00,107.95,108.18,107.67,107.67,40956.0,91.9303,92.1261,91.6918,91.6918,40956.0
2016-05-06 09:50:00,107.67,107.91,107.62,107.74,19874.0,91.6918,91.8962,91.6492,91.7514,19874.0
2016-05-06 10:00:00,107.7,107.82,107.59,107.81,32238.0,91.7174,91.8196,91.6237,91.8111,32238.0
2016-05-06 10:10:00,107.8,107.82,107.55,107.66,34212.0,91.8025,91.8196,91.5896,91.6833,34212.0
2016-05-06 10:20:00,107.63,107.66,107.25,107.44,32475.0,91.6578,91.6833,91.3342,91.496,32475.0
2016-05-06 10:30:00,107.48,107.68,107.36,107.42,13035.0,91.53,91.7003,91.4278,91.4789,13035.0
2016-05-06 10:40:00,107.45,107.53,107.36,107.38,19362.0,91.5045,91.5726,91.4278,91.4449,19362.0
2016-05-06 10:50:00,107.36,107.42,107.18,107.3,21425.0,91.4278,91.4789,91.2745,91.3767,21425.0
2016-05-06 11:00:00,107.33,107.78,107.33,107.69,20419.0,91.4023,91.7855,91.4023,91.7089,20419.0
2016-05-06 11:10:00,107.68,107.81,107.68,107.7,12880.0,91.7003,91.8111,91.7003,91.7174,12880.0
2016-05-06 11:20:00,107.74,107.82,107.7,107.76,12046.0,91.7514,91.8196,91.7174,91.7685,12046.0
2016-05-06 11:30:00,107.79,107.86,107.73,107.79,13188.0,91.794,91.8536,91.7429,91.794,13188.0
2016-05-06 11:40:00,107.78,107.85,107.59,107.64,16427.0,91.7855,91.8451,91.6237,91.6663,16427.0
2016-05-06 11:50:00,107.61,107.66,107.55,107.61,9148.0,91.6407,91.6833,91.5896,91.6407,9148.0
2016-05-06 12:00:00,107.61,107.67,107.6,107.61,10077.0,91.6407,91.6918,91.6322,91.6407,10077.0
2016-05-06 12:10:00,107.64,107.69,107.6,107.62,8671.0,91.6663,91.7089,91.6322,91.6492,8671.0
2016-05-06 12:20:00,107.61,107.73,107.55,107.55,18441.0,91.6407,91.7429,91.5896,91.5896,18441.0
2016-05-06 12:30:00,107.58,107.68,107.52,107.66,13291.0,91.6152,91.7003,91.5641,91.6833,13291.0
2016-05-06 12:40:00,107.66,107.75,107.64,107.7,8074.0,91.6833,91.76,91.6663,91.7174,8074.0
2016-05-06 12:50:00,107.73,107.94,107.68,107.93,16008.0,91.7429,91.9218,91.7003,91.9132,16008.0
2016-05-06 13:00:00,107.93,108.01,107.89,107.97,7630.0,91.9132,91.9814,91.8792,91.9473,7630.0
2016-05-06 13:10:00,107.99,108.14,107.99,108.06,32830.0,91.9643,92.0921,91.9643,92.024,32830.0
2016-05-06 13:20:00,108.06,108.15,107.98,108.0,28257.0,92.024,92.1006,91.9558,91.9729,28257.0
2016-05-06 13:30:00,108.02,108.04,107.91,107.92,23651.0,91.9899,92.0069,91.8962,91.9047,23651.0
2016-05-06 13:40:00,107.9,107.91,107.77,107.9,12787.0,91.8877,91.8962,91.777,91.8877,12787.0
2016-05-06 13:50:00,107.88,108.05,107.85,108.05,12472.0,91.8707,92.0154,91.8451,92.0154,12472.0
2016-05-06 14:00:00,108.07,108.19,108.04,108.19,11685.0,92.0325,92.1347,92.0069,92.1347,11685.0
2016-05-06 14:10:00,108.18,108.2,108.11,108.18,17218.0,92.1261,92.1432,92.0665,92.1261,17218.0
2016-05-06 14:20:00,108.18,108.21,108.07,108.1,17429.0,92.1261,92.1517,92.0325,92.058,17429.0
2016-05-06 14:30:00,108.1,108.11,107.98,108.11,16791.0,92.058,92.0665,91.9558,92.0665,16791.0
2016-05-06 14:40:00,108.1,108.19,108.04,108.13,20897.0,92.058,92.1347,92.0069,92.0836,20897.0
2016-05-06 14:50:00,108.13,108.13,108.02,108.05,40935.0,92.0836,92.0836,91.9899,92.0154,40935.0
2016-05-06 15:00:00,108.06,108.23,108.06,108.12,23352.0,92.024,92.1687,92.024,92.075,23352.0
2016-05-06 15:10:00,108.13,108.19,108.09,108.11,28191.0,92.0836,92.1347,92.0495,92.0665,28191.0
2016-05-06 15:20:00,108.11,108.19,108.11,108.14,16471.0,92.0665,92.1347,92.0665,92.0921,16471.0
2016-05-06 15:30:00,108.14,108.17,108.02,108.11,22579.0,92.0921,92.1176,91.9899,92.0665,22579.0
2016-05-06 15:40:00,108.11,108.16,108.0,108.09,33487.0,92.0665,92.1091,91.9729,92.0495,33487.0
2016-05-06 15:50:00,108.08,108.31,108.07,108.3,96166.0,92.041,92.2369,92.0325,92.2283,96166.0
2016-05-09 09:30:00,108.14,108.23,107.7,108.02,21199.0,92.0921,92.1687,91.7174,91.9899,21199.0
2016-05-09 09:40:00,107.91,108.12,107.77,107.81,15812.0,91.8962,92.075,91.777,91.8111,15812.0
2016-05-09 09:50:00,107.81,108.11,107.72,107.96,19567.0,91.8111,92.0665,91.7344,91.9388,19567.0
2016-05-09 10:00:00,107.91,108.03,107.75,107.93,15830.0,91.8962,91.9984,91.76,91.9132,15830.0
2016-05-09 10:10:00,107.91,107.98,107.76,107.82,15292.0,91.8962,91.9558,91.7685,91.8196,15292.0
2016-05-09 10:20:00,107.86,107.96,107.57,107.59,12512.0,91.8536,91.9388,91.6067,91.6237,12512.0
2016-05-09 10:30:00,107.61,107.61,107.38,107.38,12988.0,91.6407,91.6407,91.4449,91.4449,12988.0
2016-05-09 10:40:00,107.41,107.56,107.37,107.56,12773.0,91.4704,91.5982,91.4363,91.5982,12773.0
2016-05-09 10:50:00,107.57,107.7,107.55,107.66,12587.0,91.6067,91.7174,91.5896,91.6833,12587.0
2016-05-09 11:00:00,107.69,107.85,107.64,107.74,15713.0,91.7089,91.8451,91.6663,91.7514,15713.0
2016-05-09 11:10:00,107.74,107.74,107.44,107.48,9440.0,91.7514,91.7514,91.496,91.53,9440.0
2016-05-09 11:20:00,107.49,107.7,107.49,107.68,8515.0,91.5385,91.7174,91.5385,91.7003,8515.0
2016-05-09 11:30:00,107.65,107.66,107.49,107.66,11780.0,91.6748,91.6833,91.5385,91.6833,11780.0
2016-05-09 11:40:00,107.67,107.67,107.46,107.54,7729.0,91.6918,91.6918,91.513,91.5811,7729.0
2016-05-09 11:50:00,107.54,107.54,107.47,107.51,4613.0,91.5811,91.5811,91.5215,91.5556,4613.0
2016-05-09 12:00:00,107.47,107.52,107.36,107.36,7267.0,91.5215,91.5641,91.4278,91.4278,7267.0
2016-05-09 12:10:00,107.36,107.43,107.33,107.38,5498.0,91.4278,91.4874,91.4023,91.4449,5498.0
2016-05-09 12:20:00,107.37,107.49,107.37,107.46,4352.0,91.4363,91.5385,91.4363,91.513,4352.0
2016-05-09 12:30:00,107.44,107.56,107.44,107.51,6910.0,91.496,91.5982,91.496,91.5556,6910.0
2016-05-09 12:40:00,107.51,107.57,107.43,107.44,8924.0,91.5556,91.6067,91.4874,91.496,8924.0
2016-05-09 12:50:00,107.43,107.44,107.29,107.43,4301.0,91.4874,91.496,91.3682,91.4874,4301.0
2016-05-09 13:00:00,107.44,107.57,107.43,107.54,9760.0,91.496,91.6067,91.4874,91.5811,9760.0
2016-05-09 13:10:00,107.55,107.65,107.55,107.65,18883.0,91.5896,91.6748,91.5896,91.6748,18883.0
2016-05-09 13:20:00,107.65,107.84,107.65,107.76,22012.0,91.6748,91.8366,91.6748,91.7685,22012.0
2016-05-09 13:30:00,107.77,107.86,107.61,107.61,11059.0,91.777,91.8536,91.6407,91.6407,11059.0
2016-05-09 13:40:00,107.67,107.73,107.62,107.66,8247.0,91.6918,91.7429,91.6492,91.6833,8247.0
2016-05-09 13:50:00,107.7,107.72,107.53,107.59,12312.0,91.7174,91.7344,91.5726,91.6237,12312.0
2016-05-09 14:00:00,107.61,107.68,107.47,107.49,14396.0,91.6407,91.7003,91.5215,91.5385,14396.0
2016-05-09 14:10:00,107.46,107.52,107.33,107.34,13224.0,91.513,91.5641,91.4023,91.4108,13224.0
2016-05-09 14:20:00,107.34,107.47,107.33,107.33,15043.0,91.4108,91.5215,91.4023,91.4023,15043.0
2016-05-09 14:30:00,107.38,107.57,107.35,107.55,10428.0,91.4449,91.6067,91.4193,91.5896,10428.0
2016-05-09 14:40:00,107.52,107.62,107.49,107.62,17039.0,91.5641,91.6492,91.5385,91.6492,17039.0
2016-05-09 14:50:00,107.64,107.71,107.63,107.7,15549.0,91.6663,91.7259,91.6578,91.7174,15549.0
2016-05-09 15:00:00,107.7,107.71,107.6,107.65,17815.0,91.7174,91.7259,91.6322,91.6748,17815.0
2016-05-09 15:10:00,107.65,107.66,107.5,107.56,16634.0,91.6748,91.6833,91.5471,91.5982,16634.0
2016-05-09 15:20:00,107.56,107.63,107.52,107.56,20210.0,91.5982,91.6578,91.5641,91.5982,20210.0
2016-05-09 15:30:00,107.56,107.61,107.47,107.54,30997.0,91.5982,91.6407,91.5215,91.5811,30997.0
2016-05-09 15:40:00,107.53,107.54,107.42,107.5,48780.0,91.5726,91.5811,91.4789,91.5471,48780.0
2016-05-09 15:50:00,107.5,107.5,107.31,107.4,100388.0,91.5471,91.5471,91.3853,91.4619,100388.0
2016-05-10 09:30:00,107.8,107.99,107.26,107.83,24653.0,91.8025,91.9643,91.3427,91.8281,24653.0
2016-05-10 09:40:00,107.9,108.43,107.9,108.26,27011.0,91.8877,92.339,91.8877,92.1943,27011.0
2016-05-10 09:50:00,108.32,108.38,108.06,108.25,23250.0,92.2454,92.2965,92.024,92.1858,23250.0
2016-05-10 10:00:00,108.22,108.29,108.02,108.04,15503.0,92.1602,92.2198,91.9899,92.0069,15503.0
2016-05-10 10:10:00,108.03,108.22,107.89,108.15,21788.0,91.9984,92.1602,91.8792,92.1006,21788.0
2016-05-10 10:20:00,108.17,108.21,107.98,108.14,11739.0,92.1176,92.1517,91.9558,92.0921,11739.0
2016-05-10 10:30:00,108.2,108.36,108.17,108.32,13935.0,92.1432,92.2794,92.1176,92.2454,13935.0
2016-05-10 10:40:00,108.33,108.56,108.31,108.56,20603.0,92.2539,92.4498,92.2369,92.4498,20603.0
2016-05-10 10:50:00,108.55,108.58,108.35,108.43,10839.0,92.4412,92.4668,92.2709,92.339,10839.0
2016-05-10 11:00:00,108.41,108.5,108.39,108.5,9603.0,92.322,92.3987,92.305,92.3987,9603.0
2016-05-10 11:10:00,108.52,108.54,108.32,108.32,9385.0,92.4157,92.4327,92.2454,92.2454,9385.0
2016-05-10 11:20:00,108.34,108.36,108.06,108.2,18965.0,92.2624,92.2794,92.024,92.1432,18965.0
2016-05-10 11:30:00,108.23,108.38,108.22,108.38,11948.0,92.1687,92.2965,92.1602,92.2965,11948.0
2016-05-10 11:40:00,108.36,108.41,108.29,108.34,8953.0,92.2794,92.322,92.2198,92.2624,8953.0
2016-05-10 11:50:00,108.33,108.49,108.33,108.44,8129.0,92.2539,92.3901,92.2539,92.3476,8129.0
2016-05-10 12:00:00,108.45,108.49,108.37,108.4,11127.0,92.3561,92.3901,92.288,92.3135,11127.0
2016-05-10 12:10:00,108.44,108.58,108.4,108.54,5643.0,92.3476,92.4668,92.3135,92.4327,5643.0
2016-05-10 12:20:00,108.53,108.55,108.43,108.55,6247.0,92.4242,92.4412,92.339,92.4412,6247.0
2016-05-10 12:30:00,108.55,108.57,108.41,108.41,5062.0,92.4412,92.4583,92.322,92.322,5062.0
2016-05-10 12:40:00,108.39,108.39,108.27,108.3,4132.0,92.305,92.305,92.2028,92.2283,4132.0
2016-05-10 12:50:00,108.29,108.47,108.29,108.44,8519.0,92.2198,92.3731,92.2198,92.3476,8519.0
2016-05-10 13:00:00,108.42,108.49,108.42,108.48,8005.0,92.3305,92.3901,92.3305,92.3816,8005.0
2016-05-10 13:10:00,108.46,108.46,108.36,108.36,11360.0,92.3646,92.3646,92.2794,92.2794,11360.0
2016-05-10 13:20:00,108.38,108.45,108.34,108.4,3350.0,92.2965,92.3561,92.2624,92.3135,3350.0
2016-05-10 13:30:00,108.39,108.63,108.36,108.62,18809.0,92.305,92.5094,92.2794,92.5009,18809.0
2016-05-10 13:40:00,108.61,108.63,108.52,108.56,5941.0,92.4923,92.5094,92.4157,92.4498,5941.0
2016-05-10 13:50:00,108.56,108.63,108.56,108.59,8281.0,92.4498,92.5094,92.4498,92.4753,8281.0
2016-05-10 14:00:00,108.59,108.69,108.55,108.55,13101.0,92.4753,92.5605,92.4412,92.4412,13101.0
2016-05-10 14:10:00,108.6,108.69,108.58,108.62,23450.0,92.4838,92.5605,92.4668,92.5009,23450.0
2016-05-10 14:20:00,108.63,108.7,108.6,108.61,12916.0,92.5094,92.569,92.4838,92.4923,12916.0
2016-05-10 14:30:00,108.6,108.74,108.58,108.73,16715.0,92.4838,92.603,92.4668,92.5945,16715.0
2016-05-10 14:40:00,108.69,108.83,108.69,108.77,15774.0,92.5605,92.6797,92.5605,92.6286,15774.0
2016-05-10 14:50:00,108.76,108.77,108.58,108.58,13885.0,92.6201,92.6286,92.4668,92.4668,13885.0
2016-05-10 15:00:00,108.59,108.66,108.5,108.65,19680.0,92.4753,92.5349,92.3987,92.5264,19680.0
2016-05-10 15:10:00,108.66,108.69,108.6,108.6,15177.0,92.5349,92.5605,92.4838,92.4838,15177.0
2016-05-10 15:20:00,108.61,108.75,108.58,108.58,33141.0,92.4923,92.6116,92.4668,92.4668,33141.0
2016-05-10 15:30:00,108.58,108.69,108.55,108.64,26915.0,92.4668,92.5605,92.4412,92.5179,26915.0
2016-05-10 15:40:00,108.65,108.72,108.64,108.67,22968.0,92.5264,92.586,92.5179,92.5434,22968.0
2016-05-10 15:50:00,108.68,108.79,108.66,108.73,46256.0,92.5519,92.6456,92.5349,92.5945,46256.0
2016-05-11 09:30:00,108.74,108.89,108.4,108.57,18488.0,92.603,92.7308,92.3135,92.4583,18488.0
2016-05-11 09:40:00,108.71,108.8,108.57,108.66,3616.0,92.5775,92.6541,92.4583,92.5349,3616.0
2016-05-11 09:50:00,108.73,108.73,108.5,108.63,11425.0,92.5945,92.5945,92.3987,92.5094,11425.0
2016-05-11 10:00:00,108.58,108.83,108.57,108.75,12949.0,92.4668,92.6797,92.4583,92.6116,12949.0
2016-05-11 10:10:00,108.74,108.94,108.65,108.83,16155.0,92.603,92.7734,92.5264,92.6797,16155.0
2016-05-11 10:20:00,108.78,109.03,108.77,108.97,5948.0,92.6371,92.85,92.6286,92.7989,5948.0
2016-05-11 10:30:00,109.02,109.2,109.02,109.1,13660.0,92.8415,92.9948,92.8415,92.9096,13660.0
2016-05-11 10:40:00,109.11,109.11,108.8,108.86,7865.0,92.9181,92.9181,92.6541,92.7052,7865.0
2016-05-11 10:50:00,108.79,108.86,108.63,108.66,13957.0,92.6456,92.7052,92.5094,92.5349,13957.0
2016-05-11 11:00:00,108.63,108.63,108.17,108.24,15602.0,92.5094,92.5094,92.1176,92.1772,15602.0
2016-05-11 11:10:00,108.23,108.3,108.17,108.17,13451.0,92.1687,92.2283,92.1176,92.1176,13451.0
2016-05-11 11:20:00,108.15,108.31,108.11,108.3,9463.0,92.1006,92.2369,92.0665,92.2283,9463.0
2016-05-11 11:30:00,108.28,108.38,108.24,108.31,5417.0,92.2113,92.2965,92.1772,92.2369,5417.0
2016-05-11 11:40:00,108.29,108.43,108.27,108.34,8354.0,92.2198,92.339,92.2028,92.2624,8354.0
2016-05-11 11:50:00,108.34,108.39,108.33,108.37,5002.0,92.2624,92.305,92.2539,92.288,5002.0
2016-05-11 12:00:00,108.36,108.43,108.29,108.34,7534.0,92.2794,92.339,92.2198,92.2624,7534.0
2016-05-11 12:10:00,108.35,108.41,108.3,108.37,17283.0,92.2709,92.322,92.2283,92.288,17283.0
2016-05-11 12:20:00,108.35,108.37,108.25,108.32,8521.0,92.2709,92.288,92.1858,92.2454,8521.0
2016-05-11 12:30:00,108.32,108.39,108.28,108.35,7676.0,92.2454,92.305,92.2113,92.2709,7676.0
2016-05-11 12:40:00,108.34,108.34,108.28,108.32,5446.0,92.2624,92.2624,92.2113,92.2454,5446.0
2016-05-11 12:50:00,108.3,108.32,108.25,108.27,3590.0,92.2283,92.2454,92.1858,92.2028,3590.0
2016-05-11 13:00:00,108.27,108.43,108.26,108.4,7076.0,92.2028,92.339,92.1943,92.3135,7076.0
2016-05-11 13:10:00,108.42,108.47,108.35,108.39,12240.0,92.3305,92.3731,92.2709,92.305,12240.0
2016-05-11 13:20:00,108.4,108.43,108.25,108.27,8406.0,92.3135,92.339,92.1858,92.2028,8406.0
2016-05-11 13:30:00,108.26,108.35,108.22,108.32,6499.0,92.1943,92.2709,92.1602,92.2454,6499.0
2016-05-11 13:40:00,108.32,108.34,108.26,108.3,7062.0,92.2454,92.2624,92.1943,92.2283,7062.0
2016-05-11 13:50:00,108.29,108.3,108.21,108.21,9234.0,92.2198,92.2283,92.1517,92.1517,9234.0
2016-05-11 14:00:00,108.22,108.22,108.08,108.09,8507.0,92.1602,92.1602,92.041,92.0495,8507.0
2016-05-11 14:10:00,108.1,108.25,108.1,108.25,71676.0,92.058,92.1858,92.058,92.1858,71676.0
2016-05-11 14:20:00,108.24,108.28,108.14,108.27,16595.0,92.1772,92.2113,92.0921,92.2028,16595.0
2016-05-11 14:30:00,108.26,108.26,107.95,107.97,13916.0,92.1943,92.1943,91.9303,91.9473,13916.0
2016-05-11 14:40:00,107.95,107.99,107.76,107.77,9165.0,91.9303,91.9643,91.7685,91.777,9165.0
2016-05-11 14:50:00,107.76,107.78,107.64,107.71,8378.0,91.7685,91.7855,91.6663,91.7259,8378.0
2016-05-11 15:00:00,107.74,107.88,107.7,107.85,8028.0,91.7514,91.8707,91.7174,91.8451,8028.0
2016-05-11 15:10:00,107.82,107.93,107.75,107.75,10143.0,91.8196,91.9132,91.76,91.76,10143.0
2016-05-11 15:20:00,107.76,107.82,107.65,107.67,28235.0,91.7685,91.8196,91.6748,91.6918,28235.0
2016-05-11 15:30:00,107.69,107.84,107.65,107.74,34945.0,91.7089,91.8366,91.6748,91.7514,34945.0
2016-05-11 15:40:00,107.77,107.77,107.6,107.71,57731.0,91.777,91.777,91.6322,91.7259,57731.0
2016-05-11 15:50:00,107.7,107.7,107.38,107.43,249536.0,91.7174,91.7174,91.4449,91.4874,249536.0
2016-05-12 09:30:00,108.23,108.41,107.95,108.23,28945.0,92.1687,92.322,91.9303,92.1687,28945.0
2016-05-12 09:40:00,108.25,108.34,108.1,108.34,22701.0,92.1858,92.2624,92.058,92.2624,22701.0
2016-05-12 09:50:00,108.39,108.55,107.98,107.98,12951.0,92.305,92.4412,91.9558,91.9558,12951.0
2016-05-12 10:00:00,107.92,108.17,107.78,107.84,15907.0,91.9047,92.1176,91.7855,91.8366,15907.0
2016-05-12 10:10:00,107.8,108.11,107.78,107.78,10631.0,91.8025,92.0665,91.7855,91.7855,10631.0
2016-05-12 10:20:00,107.72,107.89,107.65,107.75,11251.0,91.7344,91.8792,91.6748,91.76,11251.0
2016-05-12 10:30:00,107.71,107.71,107.47,107.61,17216.0,91.7259,91.7259,91.5215,91.6407,17216.0
2016-05-12 10:40:00,107.56,107.56,107.17,107.26,32613.0,91.5982,91.5982,91.266,91.3427,32613.0
2016-05-12 10:50:00,107.29,107.34,107.14,107.18,43749.0,91.3682,91.4108,91.2405,91.2745,43749.0
2016-05-12 11:00:00,107.16,107.18,106.72,106.72,29351.0,91.2575,91.2745,90.8828,90.8828,29351.0
2016-05-12 11:10:00,106.72,106.95,106.5,106.93,43625.0,90.8828,91.0787,90.6955,91.0616,43625.0
2016-05-12 11:20:00,106.92,107.09,106.88,107.03,14728.0,91.0531,91.1979,91.0191,91.1468,14728.0
2016-05-12 11:30:00,107.03,107.17,106.87,106.91,12004.0,91.1468,91.266,91.0105,91.0446,12004.0
2016-05-12 11:40:00,106.89,106.98,106.83,106.91,15972.0,91.0276,91.1042,90.9765,91.0446,15972.0
2016-05-12 11:50:00,106.93,107.02,106.43,106.46,38741.0,91.0616,91.1383,90.6358,90.6614,38741.0
2016-05-12 12:00:00,106.45,106.8,106.36,106.75,18669.0,90.6529,90.9509,90.5762,90.9084,18669.0
2016-05-12 12:10:00,106.78,106.83,106.66,106.74,17483.0,90.9339,90.9765,90.8317,90.8998,17483.0
2016-05-12 12:20:00,106.73,106.83,106.65,106.71,15122.0,90.8913,90.9765,90.8232,90.8743,15122.0
2016-05-12 12:30:00,106.7,106.9,106.7,106.84,15908.0,90.8658,91.0361,90.8658,90.985,15908.0
2016-05-12 12:40:00,106.84,107.14,106.76,107.11,11259.0,90.985,91.2405,90.9169,91.2149,11259.0
2016-05-12 12:50:00,107.11,107.24,107.11,107.23,8468.0,91.2149,91.3256,91.2149,91.3171,8468.0
2016-05-12 13:00:00,107.23,107.26,106.99,107.0,16648.0,91.3171,91.3427,91.1127,91.1213,16648.0
2016-05-12 13:10:00,106.98,107.01,106.87,106.91,17737.0,91.1042,91.1298,91.0105,91.0446,17737.0
2016-05-12 13:20:00,106.98,107.25,106.97,107.22,9513.0,91.1042,91.3342,91.0957,91.3086,9513.0
2016-05-12 13:30:00,107.2,107.2,107.0,107.04,22879.0,91.2916,91.2916,91.1213,91.1553,22879.0
2016-05-12 13:40:00,107.06,107.27,107.04,107.14,10018.0,91.1724,91.3512,91.1553,91.2405,10018.0
2016-05-12 13:50:00,107.15,107.42,107.13,107.42,12282.0,91.249,91.4789,91.232,91.4789,12282.0
2016-05-12 14:00:00,107.43,107.49,107.41,107.44,15788.0,91.4874,91.5385,91.4704,91.496,15788.0
2016-05-12 14:10:00,107.43,107.76,107.43,107.59,14302.0,91.4874,91.7685,91.4874,91.6237,14302.0
2016-05-12 14:20:00,107.59,107.66,107.5,107.62,10458.0,91.6237,91.6833,91.5471,91.6492,10458.0
2016-05-12 14:30:00,107.57,107.6,107.44,107.59,14508.0,91.6067,91.6322,91.496,91.6237,14508.0
2016-05-12 14:40:00,107.62,107.81,107.54,107.79,15651.0,91.6492,91.8111,91.5811,91.794,15651.0
2016-05-12 14:50:00,107.78,107.83,107.64,107.64,56977.0,91.7855,91.8281,91.6663,91.6663,56977.0
2016-05-12 15:00:00,107.65,107.68,107.54,107.57,27907.0,91.6748,91.7003,91.5811,91.6067,27907.0
2016-05-12 15:10:00,107.57,107.67,107.5,107.55,27867.0,91.6067,91.6918,91.5471,91.5896,27867.0
2016-05-12 15:20:00,107.56,107.73,107.54,107.68,22151.0,91.5982,91.7429,91.5811,91.7003,22151.0
2016-05-12 15:30:00,107.69,107.7,107.55,107.65,23054.0,91.7089,91.7174,91.5896,91.6748,23054.0
2016-05-12 15:40:00,107.65,107.67,107.57,107.65,27407.0,91.6748,91.6918,91.6067,91.6748,27407.0
2016-05-12 15:50:00,107.68,107.68,107.38,107.53,76809.0,91.7003,91.7003,91.4449,91.5726,76809.0
2016-05-13 09:30:00,107.48,107.78,107.29,107.78,21393.0,91.53,91.7855,91.3682,91.7855,21393.0
2016-05-13 09:40:00,107.74,108.07,107.72,107.84,16554.0,91.7514,92.0325,91.7344,91.8366,16554.0
2016-05-13 09:50:00,107.84,107.88,107.52,107.56,14711.0,91.8366,91.8707,91.5641,91.5982,14711.0
2016-05-13 10:00:00,107.6,107.76,107.29,107.32,22809.0,91.6322,91.7685,91.3682,91.3938,22809.0
2016-05-13 10:10:00,107.28,107.45,106.97,107.43,46930.0,91.3597,91.5045,91.0957,91.4874,46930.0
2016-05-13 10:20:00,107.44,107.55,107.16,107.17,39157.0,91.496,91.5896,91.2575,91.266,39157.0
2016-05-13 10:30:00,107.16,107.18,106.99,107.09,19379.0,91.2575,91.2745,91.1127,91.1979,19379.0
2016-05-13 10:40:00,107.06,107.31,107.06,107.18,28607.0,91.1724,91.3853,91.1724,91.2745,28607.0
2016-05-13 10:50:00,107.18,107.39,107.18,107.29,19691.0,91.2745,91.4534,91.2745,91.3682,19691.0
2016-05-13 11:00:00,107.3,107.54,107.28,107.41,102907.0,91.3767,91.5811,91.3597,91.4704,102907.0
2016-05-13 11:10:00,107.38,107.41,107.02,107.13,12865.0,91.4449,91.4704,91.1383,91.232,12865.0
2016-05-13 11:20:00,107.12,107.4,107.12,107.32,32086.0,91.2234,91.4619,91.2234,91.3938,32086.0
2016-05-13 11:30:00,107.33,107.41,107.1,107.1,14790.0,91.4023,91.4704,91.2064,91.2064,14790.0
2016-05-13 11:40:00,107.08,107.21,107.06,107.17,29424.0,91.1894,91.3001,91.1724,91.266,29424.0
2016-05-13 11:50:00,107.15,107.33,107.13,107.18,17590.0,91.249,91.4023,91.232,91.2745,17590.0
2016-05-13 12:00:00,107.2,107.23,107.02,107.02,33700.0,91.2916,91.3171,91.1383,91.1383,33700.0
2016-05-13 12:10:00,107.04,107.09,106.96,107.01,37874.0,91.1553,91.1979,91.0872,91.1298,37874.0
2016-05-13 12:20:00,107.04,107.15,106.98,107.11,21649.0,91.1553,91.249,91.1042,91.2149,21649.0
2016-05-13 12:30:00,107.11,107.19,107.06,107.08,68826.0,91.2149,91.2831,91.1724,91.1894,68826.0
2016-05-13 12:40:00,107.09,107.1,106.96,107.04,26369.0,91.1979,91.2064,91.0872,91.1553,26369.0
2016-05-13 12:50:00,107.01,107.04,106.95,106.97,9571.0,91.1298,91.1553,91.0787,91.0957,9571.0
2016-05-13 13:00:00,106.98,107.12,106.94,107.1,15620.0,91.1042,91.2234,91.0702,91.2064,15620.0
2016-05-13 13:10:00,107.06,107.22,107.06,107.16,15572.0,91.1724,91.3086,91.1724,91.2575,15572.0
2016-05-13 13:20:00,107.16,107.16,106.87,106.93,22943.0,91.2575,91.2575,91.0105,91.0616,22943.0
2016-05-13 13:30:00,106.92,106.98,106.87,106.92,12319.0,91.0531,91.1042,91.0105,91.0531,12319.0
2016-05-13 13:40:00,106.84,106.93,106.77,106.79,26868.0,90.985,91.0616,90.9254,90.9424,26868.0
2016-05-13 13:50:00,106.78,106.8,106.52,106.65,31083.0,90.9339,90.9509,90.7125,90.8232,31083.0
2016-05-13 14:00:00,106.66,106.82,106.63,106.79,22519.0,90.8317,90.968,90.8062,90.9424,22519.0
2016-05-13 14:10:00,106.75,106.88,106.68,106.76,27926.0,90.9084,91.0191,90.8487,90.9169,27926.0
2016-05-13 14:20:00,106.77,106.86,106.51,106.54,159301.0,90.9254,91.002,90.704,90.7295,159301.0
2016-05-13 14:30:00,106.51,106.71,106.47,106.68,26513.0,90.704,90.8743,90.6699,90.8487,26513.0
2016-05-13 14:40:00,106.67,106.67,106.53,106.66,14692.0,90.8402,90.8402,90.721,90.8317,14692.0
2016-05-13 14:50:00,106.72,106.81,106.59,106.81,10945.0,90.8828,90.9595,90.7721,90.9595,10945.0
2016-05-13 15:00:00,106.79,106.79,106.61,106.63,13150.0,90.9424,90.9424,90.7891,90.8062,13150.0
2016-05-13 15:10:00,106.63,106.74,106.59,106.69,27972.0,90.8062,90.8998,90.7721,90.8573,27972.0
2016-05-13 15:20:00,106.71,106.85,106.67,106.76,15026.0,90.8743,90.9935,90.8402,90.9169,15026.0
2016-05-13 15:30:00,106.75,106.86,106.65,106.71,24947.0,90.9084,91.002,90.8232,90.8743,24947.0
2016-05-13 15:40:00,106.76,106.92,106.68,106.77,35142.0,90.9169,91.0531,90.8487,90.9254,35142.0
2016-05-13 15:50:00,106.76,106.81,106.65,106.7,77654.0,90.9169,90.9595,90.8232,90.8658,77654.0
2016-05-16 09:30:00,107.19,107.9,107.09,107.65,22078.0,91.2831,91.8877,91.1979,91.6748,22078.0
2016-05-16 09:40:00,107.75,108.16,107.75,108.05,15234.0,91.76,92.1091,91.76,92.0154,15234.0
2016-05-16 09:50:00,107.95,108.12,107.79,107.83,12373.0,91.9303,92.075,91.794,91.8281,12373.0
2016-05-16 10:00:00,107.84,107.94,107.63,107.9,26091.0,91.8366,91.9218,91.6578,91.8877,26091.0
2016-05-16 10:10:00,107.93,108.09,107.89,107.96,14408.0,91.9132,92.0495,91.8792,91.9388,14408.0
2016-05-16 10:20:00,107.99,108.07,107.75,108.03,27001.0,91.9643,92.0325,91.76,91.9984,27001.0
2016-05-16 10:30:00,108.03,108.12,107.97,108.01,9460.0,91.9984,92.075,91.9473,91.9814,9460.0
2016-05-16 10:40:00,107.98,108.02,107.89,107.98,8100.0,91.9558,91.9899,91.8792,91.9558,8100.0
2016-05-16 10:50:00,108.02,108.15,107.98,108.08,14902.0,91.9899,92.1006,91.9558,92.041,14902.0
2016-05-16 11:00:00,108.12,108.17,107.88,107.92,13987.0,92.075,92.1176,91.8707,91.9047,13987.0
2016-05-16 11:10:00,107.91,107.96,107.81,107.81,14241.0,91.8962,91.9388,91.8111,91.8111,14241.0
2016-05-16 11:20:00,107.79,107.87,107.62,107.87,10620.0,91.794,91.8621,91.6492,91.8621,10620.0
2016-05-16 11:30:00,107.85,108.0,107.81,107.99,12300.0,91.8451,91.9729,91.8111,91.9643,12300.0
2016-05-16 11:40:00,108.0,108.09,107.99,108.03,10468.0,91.9729,92.0495,91.9643,91.9984,10468.0
2016-05-16 11:50:00,108.02,108.06,108.0,108.02,11216.0,91.9899,92.024,91.9729,91.9899,11216.0
2016-05-16 12:00:00,108.02,108.13,107.92,108.1,19678.0,91.9899,92.0836,91.9047,92.058,19678.0
2016-05-16 12:10:00,108.11,108.12,108.0,108.05,7031.0,92.0665,92.075,91.9729,92.0154,7031.0
2016-05-16 12:20:00,108.02,108.13,107.95,107.95,3932.0,91.9899,92.0836,91.9303,91.9303,3932.0
2016-05-16 12:30:00,107.95,108.08,107.95,108.07,6431.0,91.9303,92.041,91.9303,92.0325,6431.0
2016-05-16 12:40:00,108.07,108.11,108.03,108.09,4170.0,92.0325,92.0665,91.9984,92.0495,4170.0
2016-05-16 12:50:00,108.08,108.12,108.05,108.06,8174.0,92.041,92.075,92.0154,92.024,8174.0
2016-05-16 13:00:00,108.08,108.13,108.02,108.03,6829.0,92.041,92.0836,91.9899,91.9984,6829.0
2016-05-16 13:10:00,108.04,108.15,108.03,108.12,9714.0,92.0069,92.1006,91.9984,92.075,9714.0
2016-05-16 13:20:00,108.14,108.23,108.14,108.2,6536.0,92.0921,92.1687,92.0921,92.1432,6536.0
2016-05-16 13:30:00,108.24,108.28,108.2,108.28,4862.0,92.1772,92.2113,92.1432,92.2113,4862.0
2016-05-16 13:40:00,108.24,108.28,108.2,108.2,9557.0,92.1772,92.2113,92.1432,92.1432,9557.0
2016-05-16 13:50:00,108.24,108.3,108.21,108.25,6721.0,92.1772,92.2283,92.1517,92.1858,6721.0
2016-05-16 14:00:00,108.29,108.5,108.26,108.47,15369.0,92.2198,92.3987,92.1943,92.3731,15369.0
2016-05-16 14:10:00,108.47,108.59,108.47,108.58,8255.0,92.3731,92.4753,92.3731,92.4668,8255.0
2016-05-16 14:20:00,108.56,108.63,108.54,108.58,10524.0,92.4498,92.5094,92.4327,92.4668,10524.0
2016-05-16 14:30:00,108.59,108.59,108.41,108.45,18046.0,92.4753,92.4753,92.322,92.3561,18046.0
2016-05-16 14:40:00,108.47,108.55,108.47,108.55,14623.0,92.3731,92.4412,92.3731,92.4412,14623.0
2016-05-16 14:50:00,108.56,108.56,108.44,108.44,12591.0,92.4498,92.4498,92.3476,92.3476,12591.0
2016-05-16 15:00:00,108.45,108.58,108.42,108.56,18511.0,92.3561,92.4668,92.3305,92.4498,18511.0
2016-05-16 15:10:00,108.63,108.64,108.48,108.53,17407.0,92.5094,92.5179,92.3816,92.4242,17407.0
2016-05-16 15:20:00,108.57,108.64,108.5,108.53,47808.0,92.4583,92.5179,92.3987,92.4242,47808.0
2016-05-16 15:30:00,108.49,108.53,108.32,108.43,25299.0,92.3901,92.4242,92.2454,92.339,25299.0
2016-05-16 15:40:00,108.4,108.53,108.31,108.36,53323.0,92.3135,92.4242,92.2369,92.2794,53323.0
2016-05-16 15:50:00,108.37,108.37,108.08,108.16,192180.0,92.288,92.288,92.041,92.1091,192180.0
2016-05-17 09:30:00,107.82,108.27,107.39,107.86,28407.0,91.8196,92.2028,91.4534,91.8536,28407.0
2016-05-17 09:40:00,107.77,107.98,107.61,107.98,13543.0,91.777,91.9558,91.6407,91.9558,13543.0
2016-05-17 09:50:00,107.98,108.03,107.69,107.87,9349.0,91.9558,91.9984,91.7089,91.8621,9349.0
2016-05-17 10:00:00,107.82,107.83,107.39,107.4,26824.0,91.8196,91.8281,91.4534,91.4619,26824.0
2016-05-17 10:10:00,107.4,107.67,107.4,107.67,17313.0,91.4619,91.6918,91.4619,91.6918,17313.0
2016-05-17 10:20:00,107.7,107.8,107.62,107.73,25641.0,91.7174,91.8025,91.6492,91.7429,25641.0
2016-05-17 10:30:00,107.7,107.73,107.48,107.73,7625.0,91.7174,91.7429,91.53,91.7429,7625.0
2016-05-17 10:40:00,107.67,107.85,107.6,107.74,5766.0,91.6918,91.8451,91.6322,91.7514,5766.0
2016-05-17 10:50:00,107.73,107.93,107.68,107.93,8116.0,91.7429,91.9132,91.7003,91.9132,8116.0
2016-05-17 11:00:00,107.92,107.93,107.82,107.84,5780.0,91.9047,91.9132,91.8196,91.8366,5780.0
2016-05-17 11:10:00,107.84,107.96,107.79,107.82,13577.0,91.8366,91.9388,91.794,91.8196,13577.0
2016-05-17 11:20:00,107.82,107.92,107.69,107.71,32803.0,91.8196,91.9047,91.7089,91.7259,32803.0
2016-05-17 11:30:00,107.75,107.93,107.75,107.87,7321.0,91.76,91.9132,91.76,91.8621,7321.0
2016-05-17 11:40:00,107.83,107.93,107.79,107.93,5270.0,91.8281,91.9132,91.794,91.9132,5270.0
2016-05-17 11:50:00,107.96,108.14,107.96,108.14,12090.0,91.9388,92.0921,91.9388,92.0921,12090.0
2016-05-17 12:00:00,108.14,108.14,107.99,108.01,3397.0,92.0921,92.0921,91.9643,91.9814,3397.0
2016-05-17 12:10:00,108.01,108.01,107.84,107.85,4917.0,91.9814,91.9814,91.8366,91.8451,4917.0
2016-05-17 12:20:00,107.85,107.91,107.7,107.74,5232.0,91.8451,91.8962,91.7174,91.7514,5232.0
2016-05-17 12:30:00,107.76,107.8,107.59,107.8,10426.0,91.7685,91.8025,91.6237,91.8025,10426.0
2016-05-17 12:40:00,107.77,107.81,107.74,107.75,14055.0,91.777,91.8111,91.7514,91.76,14055.0
2016-05-17 12:50:00,107.74,107.79,107.53,107.63,9940.0,91.7514,91.794,91.5726,91.6578,9940.0
2016-05-17 13:00:00,107.62,107.65,107.52,107.6,8734.0,91.6492,91.6748,91.5641,91.6322,8734.0
2016-05-17 13:10:00,107.58,107.75,107.58,107.72,14096.0,91.6152,91.76,91.6152,91.7344,14096.0
2016-05-17 13:20:00,107.76,107.79,107.69,107.77,9582.0,91.7685,91.794,91.7089,91.777,9582.0
2016-05-17 13:30:00,107.75,107.8,107.73,107.76,6456.0,91.76,91.8025,91.7429,91.7685,6456.0
2016-05-17 13:40:00,107.73,107.81,107.63,107.63,5460.0,91.7429,91.8111,91.6578,91.6578,5460.0
2016-05-17 13:50:00,107.6,107.6,107.33,107.33,10967.0,91.6322,91.6322,91.4023,91.4023,10967.0
2016-05-17 14:00:00,107.34,107.38,107.14,107.14,7176.0,91.4108,91.4449,91.2405,91.2405,7176.0
2016-05-17 14:10:00,107.16,107.22,106.97,107.0,8640.0,91.2575,91.3086,91.0957,91.1213,8640.0
2016-05-17 14:20:00,106.93,106.93,106.69,106.79,17606.0,91.0616,91.0616,90.8573,90.9424,17606.0
2016-05-17 14:30:00,106.8,106.98,106.75,106.93,10976.0,90.9509,91.1042,90.9084,91.0616,10976.0
2016-05-17 14:40:00,106.92,106.94,106.83,106.85,13526.0,91.0531,91.0702,90.9765,90.9935,13526.0
2016-05-17 14:50:00,106.84,106.94,106.69,106.9,9761.0,90.985,91.0702,90.8573,91.0361,9761.0
2016-05-17 15:00:00,106.89,107.29,106.84,107.26,30746.0,91.0276,91.3682,90.985,91.3427,30746.0
2016-05-17 15:10:00,107.24,107.24,106.94,106.94,22776.0,91.3256,91.3256,91.0702,91.0702,22776.0
2016-05-17 15:20:00,106.97,106.97,106.71,106.91,21751.0,91.0957,91.0957,90.8743,91.0446,21751.0
2016-05-17 15:30:00,106.89,107.01,106.79,107.01,24607.0,91.0276,91.1298,90.9424,91.1298,24607.0
2016-05-17 15:40:00,107.03,107.09,106.83,107.07,33810.0,91.1468,91.1979,90.9765,91.1809,33810.0
2016-05-17 15:50:00,107.03,107.11,106.97,107.01,103961.0,91.1468,91.2149,91.0957,91.1298,103961.0
2016-05-18 09:30:00,106.93,107.04,106.58,106.99,31296.0,91.0616,91.1553,90.7636,91.1127,31296.0
2016-05-18 09:40:00,106.96,107.12,106.5,106.58,25192.0,91.0872,91.2234,90.6955,90.7636,25192.0
2016-05-18 09:50:00,106.58,106.73,106.46,106.72,13869.0,90.7636,90.8913,90.6614,90.8828,13869.0
2016-05-18 10:00:00,106.73,106.91,106.57,106.84,18561.0,90.8913,91.0446,90.7551,90.985,18561.0
2016-05-18 10:10:00,106.84,107.29,106.84,107.25,11278.0,90.985,91.3682,90.985,91.3342,11278.0
2016-05-18 10:20:00,107.25,107.56,107.24,107.43,11098.0,91.3342,91.5982,91.3256,91.4874,11098.0
2016-05-18 10:30:00,107.41,107.41,107.19,107.2,8137.0,91.4704,91.4704,91.2831,91.2916,8137.0
2016-05-18 10:40:00,107.16,107.43,107.16,107.32,9500.0,91.2575,91.4874,91.2575,91.3938,9500.0
2016-05-18 10:50:00,107.36,107.39,106.73,106.75,12105.0,91.4278,91.4534,90.8913,90.9084,12105.0
2016-05-18 11:00:00,106.73,107.13,106.73,106.95,24800.0,90.8913,91.232,90.8913,91.0787,24800.0
2016-05-18 11:10:00,106.97,106.99,106.87,106.93,5088.0,91.0957,91.1127,91.0105,91.0616,5088.0
2016-05-18 11:20:00,106.94,107.45,106.94,107.41,20329.0,91.0702,91.5045,91.0702,91.4704,20329.0
2016-05-18 11:30:00,107.41,107.53,107.32,107.46,21554.0,91.4704,91.5726,91.3938,91.513,21554.0
2016-05-18 11:40:00,107.46,107.46,107.35,107.41,8024.0,91.513,91.513,91.4193,91.4704,8024.0
2016-05-18 11:50:00,107.4,107.46,107.07,107.08,9515.0,91.4619,91.513,91.1809,91.1894,9515.0
2016-05-18 12:00:00,107.08,107.17,107.0,107.13,15451.0,91.1894,91.266,91.1213,91.232,15451.0
2016-05-18 12:10:00,107.15,107.2,107.08,107.1,6888.0,91.249,91.2916,91.1894,91.2064,6888.0
2016-05-18 12:20:00,107.11,107.28,107.09,107.13,16260.0,91.2149,91.3597,91.1979,91.232,16260.0
2016-05-18 12:30:00,107.11,107.25,107.1,107.21,14067.0,91.2149,91.3342,91.2064,91.3001,14067.0
2016-05-18 12:40:00,107.19,107.29,107.14,107.25,7754.0,91.2831,91.3682,91.2405,91.3342,7754.0
2016-05-18 12:50:00,107.26,107.39,107.16,107.39,19295.0,91.3427,91.4534,91.2575,91.4534,19295.0
2016-05-18 13:00:00,107.4,107.53,107.38,107.44,18484.0,91.4619,91.5726,91.4449,91.496,18484.0
2016-05-18 13:10:00,107.47,107.63,107.47,107.57,13569.0,91.5215,91.6578,91.5215,91.6067,13569.0
2016-05-18 13:20:00,107.58,107.79,107.55,107.61,7202.0,91.6152,91.794,91.5896,91.6407,7202.0
2016-05-18 13:30:00,107.63,107.72,107.61,107.64,9353.0,91.6578,91.7344,91.6407,91.6663,9353.0
2016-05-18 13:40:00,107.69,107.78,107.66,107.73,9175.0,91.7089,91.7855,91.6833,91.7429,9175.0
2016-05-18 13:50:00,107.72,107.72,107.52,107.55,6934.0,91.7344,91.7344,91.5641,91.5896,6934.0
2016-05-18 14:00:00,107.55,107.55,106.64,107.1,27741.0,91.5896,91.5896,90.8147,91.2064,27741.0
2016-05-18 14:10:00,107.09,107.12,106.61,106.87,26156.0,91.1979,91.2234,90.7891,91.0105,26156.0
2016-05-18 14:20:00,106.87,106.89,106.27,106.38,29993.0,91.0105,91.0276,90.4996,90.5933,29993.0
2016-05-18 14:30:00,106.3,106.66,106.14,106.55,12425.0,90.5251,90.8317,90.3889,90.738,12425.0
2016-05-18 14:40:00,106.55,106.76,106.47,106.63,11629.0,90.738,90.9169,90.6699,90.8062,11629.0
2016-05-18 14:50:00,106.63,106.81,106.58,106.72,12764.0,90.8062,90.9595,90.7636,90.8828,12764.0
2016-05-18 15:00:00,106.69,106.87,106.62,106.62,22149.0,90.8573,91.0105,90.7976,90.7976,22149.0
2016-05-18 15:10:00,106.61,106.61,106.33,106.48,22573.0,90.7891,90.7891,90.5507,90.6784,22573.0
2016-05-18 15:20:00,106.5,106.51,106.21,106.21,20424.0,90.6955,90.704,90.4485,90.4485,20424.0
2016-05-18 15:30:00,106.21,106.31,106.07,106.09,46278.0,90.4485,90.5337,90.3293,90.3463,46278.0
2016-05-18 15:40:00,106.08,106.38,106.08,106.29,45191.0,90.3378,90.5933,90.3378,90.5166,45191.0
2016-05-18 15:50:00,106.32,106.5,106.24,106.46,108066.0,90.5422,90.6955,90.474,90.6614,108066.0
2016-05-19 09:30:00,106.0,106.61,106.0,106.22,30710.0,90.2697,90.7891,90.2697,90.457,30710.0
2016-05-19 09:40:00,106.26,106.65,106.03,106.11,13365.0,90.4911,90.8232,90.2952,90.3633,13365.0
2016-05-19 09:50:00,106.17,106.21,105.43,105.44,12398.0,90.4144,90.4485,89.7842,89.7928,12398.0
2016-05-19 10:00:00,105.54,105.74,105.25,105.4,7845.0,89.8779,90.0482,89.631,89.7587,7845.0
2016-05-19 10:10:00,105.41,105.53,105.17,105.43,27690.0,89.7672,89.8694,89.5628,89.7842,27690.0
2016-05-19 10:20:00,105.4,105.68,105.31,105.64,7490.0,89.7587,89.9971,89.6821,89.9631,7490.0
2016-05-19 10:30:00,105.68,105.74,105.38,105.38,12637.0,89.9971,90.0482,89.7417,89.7417,12637.0
2016-05-19 10:40:00,105.38,105.61,105.3,105.54,13690.0,89.7417,89.9375,89.6735,89.8779,13690.0
2016-05-19 10:50:00,105.48,105.5,105.07,105.07,10026.0,89.8268,89.8439,89.4777,89.4777,10026.0
2016-05-19 11:00:00,105.07,105.13,104.97,105.08,15855.0,89.4777,89.5288,89.3925,89.4862,15855.0
2016-05-19 11:10:00,105.0,105.49,104.96,105.49,9855.0,89.4181,89.8353,89.384,89.8353,9855.0
2016-05-19 11:20:00,105.48,105.66,105.43,105.53,12966.0,89.8268,89.9801,89.7842,89.8694,12966.0
2016-05-19 11:30:00,105.51,105.53,105.27,105.32,7734.0,89.8524,89.8694,89.648,89.6906,7734.0
2016-05-19 11:40:00,105.34,105.54,105.29,105.54,3982.0,89.7076,89.8779,89.665,89.8779,3982.0
2016-05-19 11:50:00,105.55,105.65,105.39,105.63,9392.0,89.8864,89.9716,89.7502,89.9546,9392.0
2016-05-19 12:00:00,105.63,105.67,105.41,105.44,12016.0,89.9546,89.9886,89.7672,89.7928,12016.0
2016-05-19 12:10:00,105.43,105.53,105.37,105.42,6306.0,89.7842,89.8694,89.7331,89.7757,6306.0
2016-05-19 12:20:00,105.39,105.46,105.33,105.42,6953.0,89.7502,89.8098,89.6991,89.7757,6953.0
2016-05-19 12:30:00,105.4,105.43,105.26,105.43,4640.0,89.7587,89.7842,89.6395,89.7842,4640.0
2016-05-19 12:40:00,105.43,105.43,105.29,105.34,3625.0,89.7842,89.7842,89.665,89.7076,3625.0
2016-05-19 12:50:00,105.34,105.39,105.19,105.21,5255.0,89.7076,89.7502,89.5799,89.5969,5255.0
2016-05-19 13:00:00,105.21,105.33,105.19,105.32,12432.0,89.5969,89.6991,89.5799,89.6906,12432.0
2016-05-19 13:10:00,105.31,105.37,105.22,105.27,23505.0,89.6821,89.7331,89.6054,89.648,23505.0
2016-05-19 13:20:00,105.27,105.35,105.2,105.3,23514.0,89.648,89.7161,89.5884,89.6735,23514.0
2016-05-19 13:30:00,105.3,105.4,105.29,105.32,22883.0,89.6735,89.7587,89.665,89.6906,22883.0
2016-05-19 13:40:00,105.31,105.43,105.27,105.39,20038.0,89.6821,89.7842,89.648,89.7502,20038.0
2016-05-19 13:50:00,105.38,105.41,105.31,105.38,15595.0,89.7417,89.7672,89.6821,89.7417,15595.0
2016-05-19 14:00:00,105.37,105.41,105.29,105.35,25247.0,89.7331,89.7672,89.665,89.7161,25247.0
2016-05-19 14:10:00,105.38,105.57,105.35,105.5,24744.0,89.7417,89.9035,89.7161,89.8439,24744.0
2016-05-19 14:20:00,105.53,105.53,105.4,105.47,28659.0,89.8694,89.8694,89.7587,89.8183,28659.0
2016-05-19 14:30:00,105.45,105.51,105.33,105.36,16638.0,89.8013,89.8524,89.6991,89.7246,16638.0
2016-05-19 14:40:00,105.31,105.36,105.24,105.29,13572.0,89.6821,89.7246,89.6224,89.665,13572.0
2016-05-19 14:50:00,105.32,105.37,105.22,105.32,23162.0,89.6906,89.7331,89.6054,89.6906,23162.0
2016-05-19 15:00:00,105.33,105.45,105.31,105.42,71531.0,89.6991,89.8013,89.6821,89.7757,71531.0
2016-05-19 15:10:00,105.45,105.51,105.34,105.4,27241.0,89.8013,89.8524,89.7076,89.7587,27241.0
2016-05-19 15:20:00,105.4,105.56,105.39,105.47,16432.0,89.7587,89.895,89.7502,89.8183,16432.0
2016-05-19 15:30:00,105.5,105.66,105.41,105.63,27988.0,89.8439,89.9801,89.7672,89.9546,27988.0
2016-05-19 15:40:00,105.66,105.77,105.57,105.6,41696.0,89.9801,90.0738,89.9035,89.929,41696.0
2016-05-19 15:50:00,105.62,105.71,105.53,105.63,62132.0,89.946,90.0227,89.8694,89.9546,62132.0
2016-05-20 09:30:00,106.38,106.69,105.92,106.5,78642.0,90.5933,90.8573,90.2015,90.6955,78642.0
2016-05-20 09:40:00,106.44,106.65,106.33,106.64,20941.0,90.6444,90.8232,90.5507,90.8147,20941.0
2016-05-20 09:50:00,106.67,106.91,106.54,106.78,14003.0,90.8402,91.0446,90.7295,90.9339,14003.0
2016-05-20 10:00:00,106.77,106.98,106.49,106.9,18695.0,90.9254,91.1042,90.6869,91.0361,18695.0
2016-05-20 10:10:00,106.97,107.03,106.85,107.0,10574.0,91.0957,91.1468,90.9935,91.1213,10574.0
2016-05-20 10:20:00,107.03,107.03,106.73,106.74,9638.0,91.1468,91.1468,90.8913,90.8998,9638.0
2016-05-20 10:30:00,106.73,106.77,106.68,106.69,12964.0,90.8913,90.9254,90.8487,90.8573,12964.0
2016-05-20 10:40:00,106.68,106.74,106.62,106.63,12761.0,90.8487,90.8998,90.7976,90.8062,12761.0
2016-05-20 10:50:00,106.66,106.67,106.46,106.51,12475.0,90.8317,90.8402,90.6614,90.704,12475.0
2016-05-20 11:00:00,106.5,106.53,106.44,106.48,12525.0,90.6955,90.721,90.6444,90.6784,12525.0
2016-05-20 11:10:00,106.47,106.68,106.46,106.66,11860.0,90.6699,90.8487,90.6614,90.8317,11860.0
2016-05-20 11:20:00,106.66,106.72,106.65,106.67,7753.0,90.8317,90.8828,90.8232,90.8402,7753.0
2016-05-20 11:30:00,106.66,106.71,106.57,106.68,10959.0,90.8317,90.8743,90.7551,90.8487,10959.0
2016-05-20 11:40:00,106.69,106.7,106.51,106.52,6654.0,90.8573,90.8658,90.704,90.7125,6654.0
2016-05-20 11:50:00,106.5,106.61,106.45,106.61,8795.0,90.6955,90.7891,90.6529,90.7891,8795.0
2016-05-20 12:00:00,106.59,106.6,106.44,106.5,10681.0,90.7721,90.7806,90.6444,90.6955,10681.0
2016-05-20 12:10:00,106.51,106.67,106.49,106.67,11316.0,90.704,90.8402,90.6869,90.8402,11316.0
2016-05-20 12:20:00,106.64,106.72,106.64,106.69,7655.0,90.8147,90.8828,90.8147,90.8573,7655.0
2016-05-20 12:30:00,106.67,106.68,106.54,106.6,9327.0,90.8402,90.8487,90.7295,90.7806,9327.0
2016-05-20 12:40:00,106.62,106.65,106.55,106.62,8567.0,90.7976,90.8232,90.738,90.7976,8567.0
2016-05-20 12:50:00,106.64,106.76,106.64,106.66,16295.0,90.8147,90.9169,90.8147,90.8317,16295.0
2016-05-20 13:00:00,106.66,106.66,106.42,106.47,8978.0,90.8317,90.8317,90.6273,90.6699,8978.0
2016-05-20 13:10:00,106.44,106.53,106.42,106.48,8045.0,90.6444,90.721,90.6273,90.6784,8045.0
2016-05-20 13:20:00,106.48,106.5,106.36,106.37,6833.0,90.6784,90.6955,90.5762,90.5847,6833.0
2016-05-20 13:30:00,106.34,106.34,106.21,106.22,7184.0,90.5592,90.5592,90.4485,90.457,7184.0
2016-05-20 13:40:00,106.24,106.32,106.2,106.21,12588.0,90.474,90.5422,90.44,90.4485,12588.0
2016-05-20 13:50:00,106.24,106.31,106.17,106.22,19033.0,90.474,90.5337,90.4144,90.457,19033.0
2016-05-20 14:00:00,106.2,106.33,106.16,106.33,12469.0,90.44,90.5507,90.4059,90.5507,12469.0
2016-05-20 14:10:00,106.31,106.38,106.31,106.34,9830.0,90.5337,90.5933,90.5337,90.5592,9830.0
2016-05-20 14:20:00,106.31,106.51,106.31,106.44,16541.0,90.5337,90.704,90.5337,90.6444,16541.0
2016-05-20 14:30:00,106.51,106.53,106.42,106.42,9254.0,90.704,90.721,90.6273,90.6273,9254.0
2016-05-20 14:40:00,106.43,106.43,106.3,106.32,11644.0,90.6358,90.6358,90.5251,90.5422,11644.0
2016-05-20 14:50:00,106.32,106.46,106.26,106.32,13212.0,90.5422,90.6614,90.4911,90.5422,13212.0
2016-05-20 15:00:00,106.29,106.3,106.05,106.12,11799.0,90.5166,90.5251,90.3122,90.3718,11799.0
2016-05-20 15:10:00,106.11,106.16,106.06,106.11,23576.0,90.3633,90.4059,90.3208,90.3633,23576.0
2016-05-20 15:20:00,106.09,106.15,106.06,106.12,13982.0,90.3463,90.3974,90.3208,90.3718,13982.0
2016-05-20 15:30:00,106.1,106.18,106.06,106.11,16641.0,90.3548,90.4229,90.3208,90.3633,16641.0
2016-05-20 15:40:00,106.12,106.24,106.1,106.23,38991.0,90.3718,90.474,90.3548,90.4655,38991.0
2016-05-20 15:50:00,106.23,106.25,106.13,106.21,63270.0,90.4655,90.4826,90.3804,90.4485,63270.0
2016-05-23 09:30:00,106.19,106.44,105.8,106.16,26697.0,90.4315,90.6444,90.0993,90.4059,26697.0
2016-05-23 09:40:00,106.21,106.43,106.03,106.36,12140.0,90.4485,90.6358,90.2952,90.5762,12140.0
2016-05-23 09:50:00,106.24,106.36,106.16,106.33,8614.0,90.474,90.5762,90.4059,90.5507,8614.0
2016-05-23 10:00:00,106.4,106.53,106.28,106.36,10548.0,90.6103,90.721,90.5081,90.5762,10548.0
2016-05-23 10:10:00,106.42,106.46,106.13,106.34,9307.0,90.6273,90.6614,90.3804,90.5592,9307.0
2016-05-23 10:20:00,106.36,106.61,106.36,106.42,23891.0,90.5762,90.7891,90.5762,90.6273,23891.0
2016-05-23 10:30:00,106.41,106.52,106.33,106.38,10704.0,90.6188,90.7125,90.5507,90.5933,10704.0
2016-05-23 10:40:00,106.34,106.43,106.3,106.34,8357.0,90.5592,90.6358,90.5251,90.5592,8357.0
2016-05-23 10:50:00,106.39,106.47,106.38,106.45,10559.0,90.6018,90.6699,90.5933,90.6529,10559.0
2016-05-23 11:00:00,106.43,106.67,106.41,106.63,7640.0,90.6358,90.8402,90.6188,90.8062,7640.0
2016-05-23 11:10:00,106.65,106.73,106.56,106.56,20465.0,90.8232,90.8913,90.7466,90.7466,20465.0
2016-05-23 11:20:00,106.59,106.67,106.5,106.67,22091.0,90.7721,90.8402,90.6955,90.8402,22091.0
2016-05-23 11:30:00,106.68,106.69,106.37,106.45,15073.0,90.8487,90.8573,90.5847,90.6529,15073.0
2016-05-23 11:40:00,106.48,106.54,106.39,106.49,12281.0,90.6784,90.7295,90.6018,90.6869,12281.0
2016-05-23 11:50:00,106.49,106.55,106.44,106.55,8749.0,90.6869,90.738,90.6444,90.738,8749.0
2016-05-23 12:00:00,106.55,106.55,106.48,106.54,12777.0,90.738,90.738,90.6784,90.7295,12777.0
2016-05-23 12:10:00,106.54,106.65,106.53,106.6,5682.0,90.7295,90.8232,90.721,90.7806,5682.0
2016-05-23 12:20:00,106.6,106.74,106.6,106.7,11710.0,90.7806,90.8998,90.7806,90.8658,11710.0
2016-05-23 12:30:00,106.68,106.73,106.65,106.67,6642.0,90.8487,90.8913,90.8232,90.8402,6642.0
2016-05-23 12:40:00,106.67,106.8,106.63,106.74,9177.0,90.8402,90.9509,90.8062,90.8998,9177.0
2016-05-23 12:50:00,106.74,106.79,106.74,106.78,4958.0,90.8998,90.9424,90.8998,90.9339,4958.0
2016-05-23 13:00:00,106.78,106.8,106.72,106.72,7300.0,90.9339,90.9509,90.8828,90.8828,7300.0
2016-05-23 13:10:00,106.72,106.82,106.63,106.65,38047.0,90.8828,90.968,90.8062,90.8232,38047.0
2016-05-23 13:20:00,106.67,106.71,106.54,106.54,16225.0,90.8402,90.8743,90.7295,90.7295,16225.0
2016-05-23 13:30:00,106.57,106.63,106.56,106.61,19051.0,90.7551,90.8062,90.7466,90.7891,19051.0
2016-05-23 13:40:00,106.6,106.61,106.49,106.57,9262.0,90.7806,90.7891,90.6869,90.7551,9262.0
2016-05-23 13:50:00,106.58,106.66,106.58,106.66,5280.0,90.7636,90.8317,90.7636,90.8317,5280.0
2016-05-23 14:00:00,106.65,106.8,106.65,106.77,15625.0,90.8232,90.9509,90.8232,90.9254,15625.0
2016-05-23 14:10:00,106.78,106.82,106.71,106.8,40239.0,90.9339,90.968,90.8743,90.9509,40239.0
2016-05-23 14:20:00,106.78,106.81,106.66,106.77,13899.0,90.9339,90.9595,90.8317,90.9254,13899.0
2016-05-23 14:30:00,106.77,106.81,106.72,106.8,11457.0,90.9254,90.9595,90.8828,90.9509,11457.0
2016-05-23 14:40:00,106.77,106.83,106.71,106.72,15350.0,90.9254,90.9765,90.8743,90.8828,15350.0
2016-05-23 14:50:00,106.72,106.76,106.71,106.76,5762.0,90.8828,90.9169,90.8743,90.9169,5762.0
2016-05-23 15:00:00,106.72,106.76,106.69,106.75,47303.0,90.8828,90.9169,90.8573,90.9084,47303.0
2016-05-23 15:10:00,106.7,106.73,106.65,106.66,9768.0,90.8658,90.8913,90.8232,90.8317,9768.0
2016-05-23 15:20:00,106.66,106.72,106.62,106.68,20041.0,90.8317,90.8828,90.7976,90.8487,20041.0
2016-05-23 15:30:00,106.66,106.76,106.65,106.72,20552.0,90.8317,90.9169,90.8232,90.8828,20552.0
2016-05-23 15:40:00,106.69,106.77,106.61,106.64,38653.0,90.8573,90.9254,90.7891,90.8147,38653.0
2016-05-23 15:50:00,106.64,106.64,106.36,106.44,145306.0,90.8147,90.8147,90.5762,90.6444,145306.0
2016-05-24 09:30:00,106.57,107.0,106.46,106.68,63199.0,90.7551,91.1213,90.6614,90.8487,63199.0
2016-05-24 09:40:00,106.68,107.06,106.53,107.06,28058.0,90.8487,91.1724,90.721,91.1724,28058.0
2016-05-24 09:50:00,107.1,107.26,107.0,107.17,26488.0,91.2064,91.3427,91.1213,91.266,26488.0
2016-05-24 10:00:00,107.17,107.5,107.11,107.5,23798.0,91.266,91.5471,91.2149,91.5471,23798.0
2016-05-24 10:10:00,107.47,107.5,107.3,107.41,14961.0,91.5215,91.5471,91.3767,91.4704,14961.0
2016-05-24 10:20:00,107.43,107.66,107.43,107.65,14361.0,91.4874,91.6833,91.4874,91.6748,14361.0
2016-05-24 10:30:00,107.62,107.83,107.56,107.77,20611.0,91.6492,91.8281,91.5982,91.777,20611.0
2016-05-24 10:40:00,107.78,107.91,107.77,107.83,24404.0,91.7855,91.8962,91.777,91.8281,24404.0
2016-05-24 10:50:00,107.83,107.9,107.8,107.88,24817.0,91.8281,91.8877,91.8025,91.8707,24817.0
2016-05-24 11:00:00,107.87,107.88,107.73,107.74,39383.0,91.8621,91.8707,91.7429,91.7514,39383.0
2016-05-24 11:10:00,107.73,107.74,107.51,107.54,30212.0,91.7429,91.7514,91.5556,91.5811,30212.0
2016-05-24 11:20:00,107.56,107.73,107.52,107.59,19820.0,91.5982,91.7429,91.5641,91.6237,19820.0
2016-05-24 11:30:00,107.57,107.6,107.51,107.57,16619.0,91.6067,91.6322,91.5556,91.6067,16619.0
2016-05-24 11:40:00,107.57,107.7,107.56,107.63,13770.0,91.6067,91.7174,91.5982,91.6578,13770.0
2016-05-24 11:50:00,107.62,107.67,107.55,107.66,16396.0,91.6492,91.6918,91.5896,91.6833,16396.0
2016-05-24 12:00:00,107.68,107.7,107.63,107.68,17688.0,91.7003,91.7174,91.6578,91.7003,17688.0
2016-05-24 12:10:00,107.67,107.76,107.63,107.7,17958.0,91.6918,91.7685,91.6578,91.7174,17958.0
2016-05-24 12:20:00,107.71,107.8,107.64,107.64,18987.0,91.7259,91.8025,91.6663,91.6663,18987.0
2016-05-24 12:30:00,107.66,107.73,107.61,107.73,7741.0,91.6833,91.7429,91.6407,91.7429,7741.0
2016-05-24 12:40:00,107.75,107.85,107.72,107.72,11090.0,91.76,91.8451,91.7344,91.7344,11090.0
2016-05-24 12:50:00,107.71,107.86,107.71,107.83,13512.0,91.7259,91.8536,91.7259,91.8281,13512.0
2016-05-24 13:00:00,107.84,107.85,107.7,107.72,20358.0,91.8366,91.8451,91.7174,91.7344,20358.0
2016-05-24 13:10:00,107.72,107.79,107.68,107.78,7728.0,91.7344,91.794,91.7003,91.7855,7728.0
2016-05-24 13:20:00,107.79,107.9,107.79,107.83,9185.0,91.794,91.8877,91.794,91.8281,9185.0
2016-05-24 13:30:00,107.82,107.88,107.76,107.77,16500.0,91.8196,91.8707,91.7685,91.777,16500.0
2016-05-24 13:40:00,107.78,107.86,107.75,107.86,16700.0,91.7855,91.8536,91.76,91.8536,16700.0
2016-05-24 13:50:00,107.85,107.89,107.8,107.87,11760.0,91.8451,91.8792,91.8025,91.8621,11760.0
2016-05-24 14:00:00,107.87,107.87,107.75,107.79,15591.0,91.8621,91.8621,91.76,91.794,15591.0
2016-05-24 14:10:00,107.78,107.87,107.75,107.85,8442.0,91.7855,91.8621,91.76,91.8451,8442.0
2016-05-24 14:20:00,107.84,107.9,107.81,107.83,10952.0,91.8366,91.8877,91.8111,91.8281,10952.0
2016-05-24 14:30:00,107.82,107.91,107.81,107.85,21983.0,91.8196,91.8962,91.8111,91.8451,21983.0
2016-05-24 14:40:00,107.87,107.95,107.81,107.95,12994.0,91.8621,91.9303,91.8111,91.9303,12994.0
2016-05-24 14:50:00,107.96,108.06,107.94,107.97,14397.0,91.9388,92.024,91.9218,91.9473,14397.0
2016-05-24 15:00:00,107.96,108.04,107.95,108.03,14112.0,91.9388,92.0069,91.9303,91.9984,14112.0
2016-05-24 15:10:00,108.04,108.12,107.99,108.07,25613.0,92.0069,92.075,91.9643,92.0325,25613.0
2016-05-24 15:20:00,108.07,108.15,107.97,108.02,25446.0,92.0325,92.1006,91.9473,91.9899,25446.0
2016-05-24 15:30:00,108.02,108.04,107.85,107.89,27801.0,91.9899,92.0069,91.8451,91.8792,27801.0
2016-05-24 15:40:00,107.89,107.92,107.79,107.86,44122.0,91.8792,91.9047,91.794,91.8536,44122.0
2016-05-24 15:50:00,107.86,107.92,107.74,107.74,81053.0,91.8536,91.9047,91.7514,91.7514,81053.0
2016-05-25 09:30:00,108.26,108.43,107.7,108.26,20856.0,92.1943,92.339,91.7174,92.1943,20856.0
2016-05-25 09:40:00,108.28,108.42,108.1,108.31,8713.0,92.2113,92.3305,92.058,92.2369,8713.0
2016-05-25 09:50:00,108.33,108.56,108.33,108.53,26629.0,92.2539,92.4498,92.2539,92.4242,26629.0
2016-05-25 10:00:00,108.56,108.73,108.47,108.61,9802.0,92.4498,92.5945,92.3731,92.4923,9802.0
2016-05-25 10:10:00,108.58,108.69,108.52,108.65,8591.0,92.4668,92.5605,92.4157,92.5264,8591.0
2016-05-25 10:20:00,108.65,108.65,108.43,108.51,7640.0,92.5264,92.5264,92.339,92.4072,7640.0
2016-05-25 10:30:00,108.5,108.6,108.46,108.51,6600.0,92.3987,92.4838,92.3646,92.4072,6600.0
2016-05-25 10:40:00,108.5,108.57,108.39,108.53,12727.0,92.3987,92.4583,92.305,92.4242,12727.0
2016-05-25 10:50:00,108.54,108.64,108.51,108.53,15741.0,92.4327,92.5179,92.4072,92.4242,15741.0
2016-05-25 11:00:00,108.54,108.69,108.46,108.53,10907.0,92.4327,92.5605,92.3646,92.4242,10907.0
2016-05-25 11:10:00,108.52,108.54,108.38,108.48,6800.0,92.4157,92.4327,92.2965,92.3816,6800.0
2016-05-25 11:20:00,108.47,108.56,108.4,108.42,6182.0,92.3731,92.4498,92.3135,92.3305,6182.0
2016-05-25 11:30:00,108.46,108.61,108.44,108.57,7402.0,92.3646,92.4923,92.3476,92.4583,7402.0
2016-05-25 11:40:00,108.55,108.56,108.42,108.45,5985.0,92.4412,92.4498,92.3305,92.3561,5985.0
2016-05-25 11:50:00,108.45,108.56,108.42,108.47,4504.0,92.3561,92.4498,92.3305,92.3731,4504.0
2016-05-25 12:00:00,108.51,108.56,108.45,108.51,12317.0,92.4072,92.4498,92.3561,92.4072,12317.0
2016-05-25 12:10:00,108.54,108.62,108.43,108.43,7089.0,92.4327,92.5009,92.339,92.339,7089.0
2016-05-25 12:20:00,108.42,108.44,108.34,108.34,8841.0,92.3305,92.3476,92.2624,92.2624,8841.0
2016-05-25 12:30:00,108.35,108.36,108.32,108.34,6534.0,92.2709,92.2794,92.2454,92.2624,6534.0
2016-05-25 12:40:00,108.35,108.38,108.29,108.33,8375.0,92.2709,92.2965,92.2198,92.2539,8375.0
2016-05-25 12:50:00,108.35,108.42,108.33,108.37,4331.0,92.2709,92.3305,92.2539,92.288,4331.0
2016-05-25 13:00:00,108.41,108.53,108.4,108.49,10775.0,92.322,92.4242,92.3135,92.3901,10775.0
2016-05-25 13:10:00,108.47,108.47,108.36,108.36,15195.0,92.3731,92.3731,92.2794,92.2794,15195.0
2016-05-25 13:20:00,108.35,108.41,108.32,108.34,8283.0,92.2709,92.322,92.2454,92.2624,8283.0
2016-05-25 13:30:00,108.35,108.36,108.25,108.35,19810.0,92.2709,92.2794,92.1858,92.2709,19810.0
2016-05-25 13:40:00,108.36,108.37,108.28,108.3,13059.0,92.2794,92.288,92.2113,92.2283,13059.0
2016-05-25 13:50:00,108.33,108.36,108.29,108.35,15853.0,92.2539,92.2794,92.2198,92.2709,15853.0
2016-05-25 14:00:00,108.35,108.38,108.27,108.32,25549.0,92.2709,92.2965,92.2028,92.2454,25549.0
2016-05-25 14:10:00,108.32,108.32,108.27,108.32,11018.0,92.2454,92.2454,92.2028,92.2454,11018.0
2016-05-25 14:20:00,108.32,108.43,108.3,108.41,11050.0,92.2454,92.339,92.2283,92.322,11050.0
2016-05-25 14:30:00,108.4,108.42,108.34,108.41,12263.0,92.3135,92.3305,92.2624,92.322,12263.0
2016-05-25 14:40:00,108.41,108.52,108.34,108.34,16804.0,92.322,92.4157,92.2624,92.2624,16804.0
2016-05-25 14:50:00,108.35,108.36,108.28,108.32,10804.0,92.2709,92.2794,92.2113,92.2454,10804.0
2016-05-25 15:00:00,108.32,108.41,108.28,108.4,17497.0,92.2454,92.322,92.2113,92.3135,17497.0
2016-05-25 15:10:00,108.4,108.51,108.36,108.46,24437.0,92.3135,92.4072,92.2794,92.3646,24437.0
2016-05-25 15:20:00,108.47,108.65,108.44,108.65,25357.0,92.3731,92.5264,92.3476,92.5264,25357.0
2016-05-25 15:30:00,108.62,108.62,108.47,108.49,28842.0,92.5009,92.5009,92.3731,92.3901,28842.0
2016-05-25 15:40:00,108.5,108.51,108.31,108.37,41339.0,92.3987,92.4072,92.2369,92.288,41339.0
2016-05-25 15:50:00,108.38,108.45,108.29,108.29,80826.0,92.2965,92.3561,92.2198,92.2198,80826.0
2016-05-26 09:30:00,108.35,109.0,108.04,108.54,16216.0,92.2709,92.8245,92.0069,92.4327,16216.0
2016-05-26 09:40:00,108.57,108.66,108.4,108.41,6100.0,92.4583,92.5349,92.3135,92.322,6100.0
2016-05-26 09:50:00,108.4,108.45,108.11,108.11,12416.0,92.3135,92.3561,92.0665,92.0665,12416.0
2016-05-26 10:00:00,108.14,108.25,107.99,108.16,11012.0,92.0921,92.1858,91.9643,92.1091,11012.0
2016-05-26 10:10:00,108.19,108.26,108.13,108.25,3197.0,92.1347,92.1943,92.0836,92.1858,3197.0
2016-05-26 10:20:00,108.28,108.28,108.18,108.18,7100.0,92.2113,92.2113,92.1261,92.1261,7100.0
2016-05-26 10:30:00,108.2,108.29,108.08,108.08,12050.0,92.1432,92.2198,92.041,92.041,12050.0
2016-05-26 10:40:00,108.09,108.14,107.92,107.92,10617.0,92.0495,92.0921,91.9047,91.9047,10617.0
2016-05-26 10:50:00,107.95,107.95,107.79,107.88,7350.0,91.9303,91.9303,91.794,91.8707,7350.0
2016-05-26 11:00:00,107.85,107.98,107.83,107.87,5537.0,91.8451,91.9558,91.8281,91.8621,5537.0
2016-05-26 11:10:00,107.89,107.97,107.85,107.86,27189.0,91.8792,91.9473,91.8451,91.8536,27189.0
2016-05-26 11:20:00,107.87,108.01,107.84,107.96,11091.0,91.8621,91.9814,91.8366,91.9388,11091.0
2016-05-26 11:30:00,107.94,107.94,107.85,107.87,4129.0,91.9218,91.9218,91.8451,91.8621,4129.0
2016-05-26 11:40:00,107.89,107.96,107.88,107.91,3784.0,91.8792,91.9388,91.8707,91.8962,3784.0
2016-05-26 11:50:00,107.92,107.97,107.9,107.96,1855.0,91.9047,91.9473,91.8877,91.9388,1855.0
2016-05-26 12:00:00,107.94,108.03,107.92,107.93,12653.0,91.9218,91.9984,91.9047,91.9132,12653.0
2016-05-26 12:10:00,107.93,107.98,107.9,107.9,2972.0,91.9132,91.9558,91.8877,91.8877,2972.0
2016-05-26 12:20:00,107.91,107.91,107.86,107.9,5996.0,91.8962,91.8962,91.8536,91.8877,5996.0
2016-05-26 12:30:00,107.9,107.94,107.86,107.89,4435.0,91.8877,91.9218,91.8536,91.8792,4435.0
2016-05-26 12:40:00,107.87,107.88,107.74,107.81,2950.0,91.8621,91.8707,91.7514,91.8111,2950.0
2016-05-26 12:50:00,107.81,107.82,107.64,107.64,6412.0,91.8111,91.8196,91.6663,91.6663,6412.0
2016-05-26 13:00:00,107.67,107.7,107.64,107.68,4216.0,91.6918,91.7174,91.6663,91.7003,4216.0
2016-05-26 13:10:00,107.67,107.77,107.65,107.72,4695.0,91.6918,91.777,91.6748,91.7344,4695.0
2016-05-26 13:20:00,107.72,107.72,107.64,107.66,5217.0,91.7344,91.7344,91.6663,91.6833,5217.0
2016-05-26 13:30:00,107.66,107.75,107.66,107.72,4353.0,91.6833,91.76,91.6833,91.7344,4353.0
2016-05-26 13:40:00,107.72,107.74,107.59,107.61,4200.0,91.7344,91.7514,91.6237,91.6407,4200.0
2016-05-26 13:50:00,107.59,107.74,107.59,107.74,6844.0,91.6237,91.7514,91.6237,91.7514,6844.0
2016-05-26 14:00:00,107.74,107.8,107.69,107.75,12827.0,91.7514,91.8025,91.7089,91.76,12827.0
2016-05-26 14:10:00,107.75,107.83,107.75,107.75,7647.0,91.76,91.8281,91.76,91.76,7647.0
2016-05-26 14:20:00,107.76,107.9,107.76,107.88,19308.0,91.7685,91.8877,91.7685,91.8707,19308.0
2016-05-26 14:30:00,107.91,107.94,107.87,107.91,9508.0,91.8962,91.9218,91.8621,91.8962,9508.0
2016-05-26 14:40:00,107.91,107.95,107.88,107.92,6682.0,91.8962,91.9303,91.8707,91.9047,6682.0
2016-05-26 14:50:00,107.93,107.95,107.9,107.95,10073.0,91.9132,91.9303,91.8877,91.9303,10073.0
2016-05-26 15:00:00,107.95,108.03,107.91,108.01,17142.0,91.9303,91.9984,91.8962,91.9814,17142.0
2016-05-26 15:10:00,108.0,108.03,107.92,108.02,16687.0,91.9729,91.9984,91.9047,91.9899,16687.0
2016-05-26 15:20:00,108.02,108.13,108.02,108.05,16603.0,91.9899,92.0836,91.9899,92.0154,16603.0
2016-05-26 15:30:00,108.03,108.08,107.84,107.88,14719.0,91.9984,92.041,91.8366,91.8707,14719.0
2016-05-26 15:40:00,107.9,107.93,107.73,107.81,18549.0,91.8877,91.9132,91.7429,91.8111,18549.0
2016-05-26 15:50:00,107.8,107.8,107.67,107.71,51268.0,91.8025,91.8025,91.6918,91.7259,51268.0
2016-05-27 09:30:00,107.96,108.2,107.3,107.92,16407.0,91.9388,92.1432,91.3767,91.9047,16407.0
2016-05-27 09:40:00,107.91,108.13,107.88,107.89,5399.0,91.8962,92.0836,91.8707,91.8792,5399.0
2016-05-27 09:50:00,107.9,108.14,107.87,108.14,3740.0,91.8877,92.0921,91.8621,92.0921,3740.0
2016-05-27 10:00:00,108.09,108.23,108.04,108.09,9640.0,92.0495,92.1687,92.0069,92.0495,9640.0
2016-05-27 10:10:00,108.19,108.26,108.09,108.25,14451.0,92.1347,92.1943,92.0495,92.1858,14451.0
2016-05-27 10:20:00,108.26,108.48,108.17,108.3,11647.0,92.1943,92.3816,92.1176,92.2283,11647.0
2016-05-27 10:30:00,108.33,108.5,108.33,108.49,9488.0,92.2539,92.3987,92.2539,92.3901,9488.0
2016-05-27 10:40:00,108.49,108.57,108.44,108.52,11225.0,92.3901,92.4583,92.3476,92.4157,11225.0
2016-05-27 10:50:00,108.55,108.57,108.4,108.45,10078.0,92.4412,92.4583,92.3135,92.3561,10078.0
2016-05-27 11:00:00,108.44,108.44,108.26,108.29,11732.0,92.3476,92.3476,92.1943,92.2198,11732.0
2016-05-27 11:10:00,108.29,108.43,108.25,108.39,11392.0,92.2198,92.339,92.1858,92.305,11392.0
2016-05-27 11:20:00,108.39,108.6,108.34,108.55,11924.0,92.305,92.4838,92.2624,92.4412,11924.0
2016-05-27 11:30:00,108.56,108.69,108.48,108.67,16717.0,92.4498,92.5605,92.3816,92.5434,16717.0
2016-05-27 11:40:00,108.7,108.71,108.56,108.62,10393.0,92.569,92.5775,92.4498,92.5009,10393.0
2016-05-27 11:50:00,108.61,108.69,108.56,108.64,9088.0,92.4923,92.5605,92.4498,92.5179,9088.0
2016-05-27 12:00:00,108.63,108.68,108.57,108.62,7396.0,92.5094,92.5519,92.4583,92.5009,7396.0
2016-05-27 12:10:00,108.62,108.67,108.62,108.67,3058.0,92.5009,92.5434,92.5009,92.5434,3058.0
2016-05-27 12:20:00,108.66,108.7,108.66,108.7,6402.0,92.5349,92.569,92.5349,92.569,6402.0
2016-05-27 12:30:00,108.69,108.69,108.62,108.63,5385.0,92.5605,92.5605,92.5009,92.5094,5385.0
2016-05-27 12:40:00,108.6,108.67,108.58,108.66,6492.0,92.4838,92.5434,92.4668,92.5349,6492.0
2016-05-27 12:50:00,108.65,108.65,108.52,108.57,6561.0,92.5264,92.5264,92.4157,92.4583,6561.0
2016-05-27 13:00:00,108.56,108.62,108.54,108.56,9123.0,92.4498,92.5009,92.4327,92.4498,9123.0
2016-05-27 13:10:00,108.57,108.57,108.49,108.54,6395.0,92.4583,92.4583,92.3901,92.4327,6395.0
2016-05-27 13:20:00,108.54,108.58,108.43,108.44,7168.0,92.4327,92.4668,92.339,92.3476,7168.0
2016-05-27 13:30:00,108.43,108.43,108.26,108.26,18078.0,92.339,92.339,92.1943,92.1943,18078.0
2016-05-27 13:40:00,108.21,108.51,108.2,108.45,7862.0,92.1517,92.4072,92.1432,92.3561,7862.0
2016-05-27 13:50:00,108.44,108.44,108.28,108.29,9929.0,92.3476,92.3476,92.2113,92.2198,9929.0
2016-05-27 14:00:00,108.28,108.43,108.24,108.43,7561.0,92.2113,92.339,92.1772,92.339,7561.0
2016-05-27 14:10:00,108.41,108.48,108.32,108.32,7220.0,92.322,92.3816,92.2454,92.2454,7220.0
2016-05-27 14:20:00,108.31,108.56,108.31,108.53,11449.0,92.2369,92.4498,92.2369,92.4242,11449.0
2016-05-27 14:30:00,108.51,108.55,108.38,108.43,12445.0,92.4072,92.4412,92.2965,92.339,12445.0
2016-05-27 14:40:00,108.44,108.5,108.38,108.49,9375.0,92.3476,92.3987,92.2965,92.3901,9375.0
2016-05-27 14:50:00,108.49,108.56,108.47,108.56,9753.0,92.3901,92.4498,92.3731,92.4498,9753.0
2016-05-27 15:00:00,108.56,108.57,108.46,108.56,9947.0,92.4498,92.4583,92.3646,92.4498,9947.0
2016-05-27 15:10:00,108.56,108.62,108.51,108.56,12993.0,92.4498,92.5009,92.4072,92.4498,12993.0
2016-05-27 15:20:00,108.57,108.59,108.5,108.58,18545.0,92.4583,92.4753,92.3987,92.4668,18545.0
2016-05-27 15:30:00,108.59,108.59,108.54,108.55,21606.0,92.4753,92.4753,92.4327,92.4412,21606.0
2016-05-27 15:40:00,108.55,108.63,108.5,108.62,45264.0,92.4412,92.5094,92.3987,92.5009,45264.0
2016-05-27 15:50:00,108.64,108.64,108.55,108.6,93134.0,92.5179,92.5179,92.4412,92.4838,93134.0
2016-05-31 09:30:00,108.65,108.78,108.35,108.62,28220.0,92.5264,92.6371,92.2709,92.5009,28220.0
2016-05-31 09:40:00,108.61,108.75,108.34,108.61,24490.0,92.4923,92.6116,92.2624,92.4923,24490.0
2016-05-31 09:50:00,108.66,108.87,108.57,108.6,21297.0,92.5349,92.7138,92.4583,92.4838,21297.0
2016-05-31 10:00:00,108.62,108.73,108.52,108.56,11985.0,92.5009,92.5945,92.4157,92.4498,11985.0
2016-05-31 10:10:00,108.56,108.6,108.39,108.44,13009.0,92.4498,92.4838,92.305,92.3476,13009.0
2016-05-31 10:20:00,108.43,108.47,108.27,108.31,8124.0,92.339,92.3731,92.2028,92.2369,8124.0
2016-05-31 10:30:00,108.34,108.39,108.09,108.12,8666.0,92.2624,92.305,92.0495,92.075,8666.0
2016-05-31 10:40:00,108.13,108.28,108.09,108.27,23833.0,92.0836,92.2113,92.0495,92.2028,23833.0
2016-05-31 10:50:00,108.28,108.36,108.22,108.22,10772.0,92.2113,92.2794,92.1602,92.1602,10772.0
2016-05-31 11:00:00,108.2,108.23,107.99,107.99,33397.0,92.1432,92.1687,91.9643,91.9643,33397.0
2016-05-31 11:10:00,107.96,107.97,107.75,107.9,26371.0,91.9388,91.9473,91.76,91.8877,26371.0
2016-05-31 11:20:00,107.91,108.09,107.9,108.0,19486.0,91.8962,92.0495,91.8877,91.9729,19486.0
2016-05-31 11:30:00,107.97,108.0,107.82,107.95,7863.0,91.9473,91.9729,91.8196,91.9303,7863.0
2016-05-31 11:40:00,107.92,108.03,107.8,107.8,8301.0,91.9047,91.9984,91.8025,91.8025,8301.0
2016-05-31 11:50:00,107.77,107.86,107.76,107.81,14458.0,91.777,91.8536,91.7685,91.8111,14458.0
2016-05-31 12:00:00,107.81,107.84,107.75,107.79,10322.0,91.8111,91.8366,91.76,91.794,10322.0
2016-05-31 12:10:00,107.78,107.78,107.65,107.65,6238.0,91.7855,91.7855,91.6748,91.6748,6238.0
2016-05-31 12:20:00,107.65,107.79,107.65,107.77,9452.0,91.6748,91.794,91.6748,91.777,9452.0
2016-05-31 12:30:00,107.77,107.8,107.66,107.69,37437.0,91.777,91.8025,91.6833,91.7089,37437.0
2016-05-31 12:40:00,107.68,107.68,107.5,107.53,38140.0,91.7003,91.7003,91.5471,91.5726,38140.0
2016-05-31 12:50:00,107.54,107.76,107.51,107.64,23379.0,91.5811,91.7685,91.5556,91.6663,23379.0
2016-05-31 13:00:00,107.65,107.73,107.58,107.59,6519.0,91.6748,91.7429,91.6152,91.6237,6519.0
2016-05-31 13:10:00,107.61,107.79,107.61,107.78,7157.0,91.6407,91.794,91.6407,91.7855,7157.0
2016-05-31 13:20:00,107.78,107.94,107.78,107.93,9992.0,91.7855,91.9218,91.7855,91.9132,9992.0
2016-05-31 13:30:00,107.94,107.94,107.79,107.8,10404.0,91.9218,91.9218,91.794,91.8025,10404.0
2016-05-31 13:40:00,107.8,107.86,107.64,107.64,10004.0,91.8025,91.8536,91.6663,91.6663,10004.0
2016-05-31 13:50:00,107.65,107.77,107.64,107.71,6560.0,91.6748,91.777,91.6663,91.7259,6560.0
2016-05-31 14:00:00,107.71,107.71,107.43,107.46,12138.0,91.7259,91.7259,91.4874,91.513,12138.0
2016-05-31 14:10:00,107.46,107.46,107.24,107.24,8624.0,91.513,91.513,91.3256,91.3256,8624.0
2016-05-31 14:20:00,107.26,107.42,107.22,107.38,19651.0,91.3427,91.4789,91.3086,91.4449,19651.0
2016-05-31 14:30:00,107.39,107.4,107.28,107.32,13234.0,91.4534,91.4619,91.3597,91.3938,13234.0
2016-05-31 14:40:00,107.33,107.34,107.2,107.31,15785.0,91.4023,91.4108,91.2916,91.3853,15785.0
2016-05-31 14:50:00,107.3,107.3,107.21,107.25,16504.0,91.3767,91.3767,91.3001,91.3342,16504.0
2016-05-31 15:00:00,107.26,107.37,107.23,107.32,20835.0,91.3427,91.4363,91.3171,91.3938,20835.0
2016-05-31 15:10:00,107.32,107.51,107.32,107.5,30793.0,91.3938,91.5556,91.3938,91.5471,30793.0
2016-05-31 15:20:00,107.49,107.53,107.4,107.43,32758.0,91.5385,91.5726,91.4619,91.4874,32758.0
2016-05-31 15:30:00,107.43,107.52,107.42,107.47,58278.0,91.4874,91.5641,91.4789,91.5215,58278.0
2016-05-31 15:40:00,107.47,107.74,107.45,107.71,102907.0,91.5215,91.7514,91.5045,91.7259,102907.0
2016-05-31 15:50:00,107.7,107.91,107.66,107.67,239911.0,91.7174,91.8962,91.6833,91.6918,239911.0
2016-06-01 09:30:00,107.31,107.41,106.64,106.67,13571.0,91.3853,91.4704,90.8147,90.8402,13571.0
2016-06-01 09:40:00,106.68,106.8,106.55,106.68,9480.0,90.8487,90.9509,90.738,90.8487,9480.0
2016-06-01 09:50:00,106.75,106.75,106.49,106.56,9348.0,90.9084,90.9084,90.6869,90.7466,9348.0
2016-06-01 10:00:00,106.63,107.05,106.51,107.03,7416.0,90.8062,91.1638,90.704,91.1468,7416.0
2016-06-01 10:10:00,107.03,107.1,106.89,106.99,13971.0,91.1468,91.2064,91.0276,91.1127,13971.0
2016-06-01 10:20:00,107.0,107.02,106.79,106.79,21155.0,91.1213,91.1383,90.9424,90.9424,21155.0
2016-06-01 10:30:00,106.78,106.93,106.7,106.89,19191.0,90.9339,91.0616,90.8658,91.0276,19191.0
2016-06-01 10:40:00,106.89,106.9,106.8,106.84,7209.0,91.0276,91.0361,90.9509,90.985,7209.0
2016-06-01 10:50:00,106.86,107.07,106.86,106.97,22365.0,91.002,91.1809,91.002,91.0957,22365.0
2016-06-01 11:00:00,106.95,107.16,106.95,107.13,7936.0,91.0787,91.2575,91.0787,91.232,7936.0
2016-06-01 11:10:00,107.14,107.37,107.14,107.33,15277.0,91.2405,91.4363,91.2405,91.4023,15277.0
2016-06-01 11:20:00,107.36,107.43,107.24,107.25,9024.0,91.4278,91.4874,91.3256,91.3342,9024.0
2016-06-01 11:30:00,107.23,107.28,107.14,107.15,29118.0,91.3171,91.3597,91.2405,91.249,29118.0
2016-06-01 11:40:00,107.16,107.21,107.08,107.1,13845.0,91.2575,91.3001,91.1894,91.2064,13845.0
2016-06-01 11:50:00,107.13,107.25,107.06,107.25,7885.0,91.232,91.3342,91.1724,91.3342,7885.0
2016-06-01 12:00:00,107.23,107.31,107.16,107.28,9052.0,91.3171,91.3853,91.2575,91.3597,9052.0
2016-06-01 12:10:00,107.25,107.42,107.25,107.41,7867.0,91.3342,91.4789,91.3342,91.4704,7867.0
2016-06-01 12:20:00,107.41,107.48,107.4,107.45,18529.0,91.4704,91.53,91.4619,91.5045,18529.0
2016-06-01 12:30:00,107.43,107.47,107.38,107.45,13001.0,91.4874,91.5215,91.4449,91.5045,13001.0
2016-06-01 12:40:00,107.46,107.53,107.44,107.45,7626.0,91.513,91.5726,91.496,91.5045,7626.0
2016-06-01 12:50:00,107.46,107.61,107.44,107.61,10935.0,91.513,91.6407,91.496,91.6407,10935.0
2016-06-01 13:00:00,107.63,107.65,107.58,107.61,11538.0,91.6578,91.6748,91.6152,91.6407,11538.0
2016-06-01 13:10:00,107.6,107.6,107.44,107.51,8320.0,91.6322,91.6322,91.496,91.5556,8320.0
2016-06-01 13:20:00,107.52,107.57,107.51,107.53,5507.0,91.5641,91.6067,91.5556,91.5726,5507.0
2016-06-01 13:30:00,107.53,107.54,107.41,107.44,9394.0,91.5726,91.5811,91.4704,91.496,9394.0
2016-06-01 13:40:00,107.44,107.44,107.33,107.42,12230.0,91.496,91.496,91.4023,91.4789,12230.0
2016-06-01 13:50:00,107.44,107.56,107.44,107.56,6888.0,91.496,91.5982,91.496,91.5982,6888.0
2016-06-01 14:00:00,107.53,107.59,107.48,107.59,8712.0,91.5726,91.6237,91.53,91.6237,8712.0
2016-06-01 14:10:00,107.58,107.86,107.57,107.84,10737.0,91.6152,91.8536,91.6067,91.8366,10737.0
2016-06-01 14:20:00,107.86,107.88,107.75,107.87,14289.0,91.8536,91.8707,91.76,91.8621,14289.0
2016-06-01 14:30:00,107.87,107.92,107.71,107.82,19662.0,91.8621,91.9047,91.7259,91.8196,19662.0
2016-06-01 14:40:00,107.84,107.92,107.83,107.89,11643.0,91.8366,91.9047,91.8281,91.8792,11643.0
2016-06-01 14:50:00,107.89,107.97,107.87,107.93,11002.0,91.8792,91.9473,91.8621,91.9132,11002.0
2016-06-01 15:00:00,107.94,108.02,107.88,107.93,17662.0,91.9218,91.9899,91.8707,91.9132,17662.0
2016-06-01 15:10:00,107.94,108.15,107.94,108.12,17344.0,91.9218,92.1006,91.9218,92.075,17344.0
2016-06-01 15:20:00,108.11,108.21,108.09,108.17,23108.0,92.0665,92.1517,92.0495,92.1176,23108.0
2016-06-01 15:30:00,108.15,108.16,108.05,108.12,27480.0,92.1006,92.1091,92.0154,92.075,27480.0
2016-06-01 15:40:00,108.12,108.17,108.0,108.01,52857.0,92.075,92.1176,91.9729,91.9814,52857.0
2016-06-01 15:50:00,108.01,108.05,107.97,108.02,76546.0,91.9814,92.0154,91.9473,91.9899,76546.0
2016-06-02 09:30:00,107.36,107.57,107.08,107.08,15922.0,91.4278,91.6067,91.1894,91.1894,15922.0
2016-06-02 09:40:00,107.12,107.31,106.98,106.98,9705.0,91.2234,91.3853,91.1042,91.1042,9705.0
2016-06-02 09:50:00,106.9,107.08,106.89,107.08,6620.0,91.0361,91.1894,91.0276,91.1894,6620.0
2016-06-02 10:00:00,107.05,107.44,107.05,107.36,8490.0,91.1638,91.496,91.1638,91.4278,8490.0
2016-06-02 10:10:00,107.36,107.49,107.32,107.33,7574.0,91.4278,91.5385,91.3938,91.4023,7574.0
2016-06-02 10:20:00,107.31,107.47,107.24,107.41,17242.0,91.3853,91.5215,91.3256,91.4704,17242.0
2016-06-02 10:30:00,107.43,107.47,107.35,107.43,6300.0,91.4874,91.5215,91.4193,91.4874,6300.0
2016-06-02 10:40:00,107.43,107.52,107.41,107.45,4865.0,91.4874,91.5641,91.4704,91.5045,4865.0
2016-06-02 10:50:00,107.46,107.56,107.41,107.56,14517.0,91.513,91.5982,91.4704,91.5982,14517.0
2016-06-02 11:00:00,107.59,107.66,107.53,107.59,16174.0,91.6237,91.6833,91.5726,91.6237,16174.0
2016-06-02 11:10:00,107.58,107.6,107.53,107.54,7922.0,91.6152,91.6322,91.5726,91.5811,7922.0
2016-06-02 11:20:00,107.55,107.62,107.52,107.58,14181.0,91.5896,91.6492,91.5641,91.6152,14181.0
2016-06-02 11:30:00,107.58,107.63,107.51,107.52,7031.0,91.6152,91.6578,91.5556,91.5641,7031.0
2016-06-02 11:40:00,107.55,107.68,107.55,107.61,8105.0,91.5896,91.7003,91.5896,91.6407,8105.0
2016-06-02 11:50:00,107.61,107.62,107.49,107.62,19386.0,91.6407,91.6492,91.5385,91.6492,19386.0
2016-06-02 12:00:00,107.61,107.62,107.41,107.41,11119.0,91.6407,91.6492,91.4704,91.4704,11119.0
2016-06-02 12:10:00,107.45,107.53,107.4,107.5,6384.0,91.5045,91.5726,91.4619,91.5471,6384.0
2016-06-02 12:20:00,107.5,107.52,107.39,107.39,4500.0,91.5471,91.5641,91.4534,91.4534,4500.0
2016-06-02 12:30:00,107.4,107.49,107.37,107.49,5207.0,91.4619,91.5385,91.4363,91.5385,5207.0
2016-06-02 12:40:00,107.48,107.59,107.48,107.56,10854.0,91.53,91.6237,91.53,91.5982,10854.0
2016-06-02 12:50:00,107.55,107.67,107.53,107.67,6051.0,91.5896,91.6918,91.5726,91.6918,6051.0
2016-06-02 13:00:00,107.69,107.71,107.64,107.65,10509.0,91.7089,91.7259,91.6663,91.6748,10509.0
2016-06-02 13:10:00,107.66,107.66,107.56,107.59,7003.0,91.6833,91.6833,91.5982,91.6237,7003.0
2016-06-02 13:20:00,107.61,107.68,107.6,107.68,7497.0,91.6407,91.7003,91.6322,91.7003,7497.0
2016-06-02 13:30:00,107.68,107.73,107.66,107.69,11850.0,91.7003,91.7429,91.6833,91.7089,11850.0
2016-06-02 13:40:00,107.68,107.72,107.64,107.67,7608.0,91.7003,91.7344,91.6663,91.6918,7608.0
2016-06-02 13:50:00,107.68,107.81,107.66,107.81,8064.0,91.7003,91.8111,91.6833,91.8111,8064.0
2016-06-02 14:00:00,107.81,107.93,107.79,107.8,15729.0,91.8111,91.9132,91.794,91.8025,15729.0
2016-06-02 14:10:00,107.81,107.82,107.73,107.79,8205.0,91.8111,91.8196,91.7429,91.794,8205.0
2016-06-02 14:20:00,107.78,107.84,107.72,107.72,15882.0,91.7855,91.8366,91.7344,91.7344,15882.0
2016-06-02 14:30:00,107.73,107.79,107.69,107.75,10199.0,91.7429,91.794,91.7089,91.76,10199.0
2016-06-02 14:40:00,107.74,107.77,107.69,107.71,9938.0,91.7514,91.777,91.7089,91.7259,9938.0
2016-06-02 14:50:00,107.71,107.77,107.67,107.73,13625.0,91.7259,91.777,91.6918,91.7429,13625.0
2016-06-02 15:00:00,107.73,107.88,107.69,107.7,15461.0,91.7429,91.8707,91.7089,91.7174,15461.0
2016-06-02 15:10:00,107.7,107.84,107.7,107.81,15638.0,91.7174,91.8366,91.7174,91.8111,15638.0
2016-06-02 15:20:00,107.81,108.02,107.79,108.02,20622.0,91.8111,91.9899,91.794,91.9899,20622.0
2016-06-02 15:30:00,108.02,108.02,107.89,107.96,36756.0,91.9899,91.9899,91.8792,91.9388,36756.0
2016-06-02 15:40:00,107.95,107.97,107.85,107.88,33853.0,91.9303,91.9473,91.8451,91.8707,33853.0
2016-06-02 15:50:00,107.87,108.19,107.87,108.19,90401.0,91.8621,92.1347,91.8621,92.1347,90401.0
2016-06-03 09:30:00,108.07,108.17,107.66,107.68,15661.0,92.0325,92.1176,91.6833,91.7003,15661.0
2016-06-03 09:40:00,107.69,107.76,107.51,107.56,9544.0,91.7089,91.7685,91.5556,91.5982,9544.0
2016-06-03 09:50:00,107.64,107.77,107.59,107.77,14081.0,91.6663,91.777,91.6237,91.777,14081.0
2016-06-03 10:00:00,107.75,107.76,107.13,107.13,38808.0,91.76,91.7685,91.232,91.232,38808.0
2016-06-03 10:10:00,107.14,107.32,107.04,107.28,20856.0,91.2405,91.3938,91.1553,91.3597,20856.0
2016-06-03 10:20:00,107.24,107.29,106.95,106.95,34602.0,91.3256,91.3682,91.0787,91.0787,34602.0
2016-06-03 10:30:00,106.95,107.28,106.86,107.25,40583.0,91.0787,91.3597,91.002,91.3342,40583.0
2016-06-03 10:40:00,107.28,107.28,107.01,107.27,26935.0,91.3597,91.3597,91.1298,91.3512,26935.0
2016-06-03 10:50:00,107.24,107.47,107.21,107.45,8060.0,91.3256,91.5215,91.3001,91.5045,8060.0
2016-06-03 11:00:00,107.46,107.48,107.31,107.31,20615.0,91.513,91.53,91.3853,91.3853,20615.0
2016-06-03 11:10:00,107.24,107.3,107.17,107.27,11192.0,91.3256,91.3767,91.266,91.3512,11192.0
2016-06-03 11:20:00,107.27,107.31,107.1,107.1,17741.0,91.3512,91.3853,91.2064,91.2064,17741.0
2016-06-03 11:30:00,107.17,107.27,107.14,107.24,24380.0,91.266,91.3512,91.2405,91.3256,24380.0
2016-06-03 11:40:00,107.24,107.38,107.22,107.35,18363.0,91.3256,91.4449,91.3086,91.4193,18363.0
2016-06-03 11:50:00,107.35,107.55,107.34,107.51,28049.0,91.4193,91.5896,91.4108,91.5556,28049.0
2016-06-03 12:00:00,107.54,107.55,107.39,107.39,15307.0,91.5811,91.5896,91.4534,91.4534,15307.0
2016-06-03 12:10:00,107.43,107.56,107.42,107.43,4300.0,91.4874,91.5982,91.4789,91.4874,4300.0
2016-06-03 12:20:00,107.43,107.52,107.42,107.51,9906.0,91.4874,91.5641,91.4789,91.5556,9906.0
2016-06-03 12:30:00,107.44,107.53,107.4,107.4,9998.0,91.496,91.5726,91.4619,91.4619,9998.0
2016-06-03 12:40:00,107.4,107.45,107.33,107.35,8600.0,91.4619,91.5045,91.4023,91.4193,8600.0
2016-06-03 12:50:00,107.34,107.41,107.24,107.28,7059.0,91.4108,91.4704,91.3256,91.3597,7059.0
2016-06-03 13:00:00,107.3,107.32,107.24,107.3,4259.0,91.3767,91.3938,91.3256,91.3767,4259.0
2016-06-03 13:10:00,107.31,107.41,107.3,107.34,4848.0,91.3853,91.4704,91.3767,91.4108,4848.0
2016-06-03 13:20:00,107.38,107.45,107.3,107.3,9916.0,91.4449,91.5045,91.3767,91.3767,9916.0
2016-06-03 13:30:00,107.28,107.4,107.27,107.38,11812.0,91.3597,91.4619,91.3512,91.4449,11812.0
2016-06-03 13:40:00,107.39,107.53,107.39,107.45,13056.0,91.4534,91.5726,91.4534,91.5045,13056.0
2016-06-03 13:50:00,107.5,107.59,107.46,107.59,15935.0,91.5471,91.6237,91.513,91.6237,15935.0
2016-06-03 14:00:00,107.58,107.61,107.46,107.47,11486.0,91.6152,91.6407,91.513,91.5215,11486.0
2016-06-03 14:10:00,107.47,107.53,107.42,107.49,8955.0,91.5215,91.5726,91.4789,91.5385,8955.0
2016-06-03 14:20:00,107.53,107.65,107.45,107.63,12689.0,91.5726,91.6748,91.5045,91.6578,12689.0
2016-06-03 14:30:00,107.65,107.76,107.64,107.75,20716.0,91.6748,91.7685,91.6663,91.76,20716.0
2016-06-03 14:40:00,107.78,107.82,107.74,107.77,12104.0,91.7855,91.8196,91.7514,91.777,12104.0
2016-06-03 14:50:00,107.78,107.9,107.78,107.84,13469.0,91.7855,91.8877,91.7855,91.8366,13469.0
2016-06-03 15:00:00,107.83,107.86,107.74,107.79,18361.0,91.8281,91.8536,91.7514,91.794,18361.0
2016-06-03 15:10:00,107.78,107.78,107.64,107.66,14834.0,91.7855,91.7855,91.6663,91.6833,14834.0
2016-06-03 15:20:00,107.65,107.78,107.64,107.69,16547.0,91.6748,91.7855,91.6663,91.7089,16547.0
2016-06-03 15:30:00,107.7,107.75,107.63,107.68,24405.0,91.7174,91.76,91.6578,91.7003,24405.0
2016-06-03 15:40:00,107.69,107.69,107.55,107.62,37964.0,91.7089,91.7089,91.5896,91.6492,37964.0
2016-06-03 15:50:00,107.6,107.7,107.5,107.63,96530.0,91.6322,91.7174,91.5471,91.6578,96530.0
2016-06-06 09:30:00,108.1,108.4,107.68,108.4,12095.0,92.058,92.3135,91.7003,92.3135,12095.0
2016-06-06 09:40:00,108.4,108.64,108.34,108.64,15051.0,92.3135,92.5179,92.2624,92.5179,15051.0
2016-06-06 09:50:00,108.66,108.87,108.66,108.7,13982.0,92.5349,92.7138,92.5349,92.569,13982.0
2016-06-06 10:00:00,108.83,108.83,108.5,108.58,10222.0,92.6797,92.6797,92.3987,92.4668,10222.0
2016-06-06 10:10:00,108.59,108.61,108.39,108.4,16388.0,92.4753,92.4923,92.305,92.3135,16388.0
2016-06-06 10:20:00,108.37,108.37,108.15,108.28,28072.0,92.288,92.288,92.1006,92.2113,28072.0
2016-06-06 10:30:00,108.28,108.4,108.24,108.33,24648.0,92.2113,92.3135,92.1772,92.2539,24648.0
2016-06-06 10:40:00,108.3,108.4,108.24,108.36,27365.0,92.2283,92.3135,92.1772,92.2794,27365.0
2016-06-06 10:50:00,108.33,108.39,108.26,108.35,24605.0,92.2539,92.305,92.1943,92.2709,24605.0
2016-06-06 11:00:00,108.36,108.36,108.23,108.32,19086.0,92.2794,92.2794,92.1687,92.2454,19086.0
2016-06-06 11:10:00,108.32,108.33,108.28,108.3,11721.0,92.2454,92.2539,92.2113,92.2283,11721.0
2016-06-06 11:20:00,108.28,108.28,108.12,108.12,13933.0,92.2113,92.2113,92.075,92.075,13933.0
2016-06-06 11:30:00,108.12,108.31,108.12,108.31,12984.0,92.075,92.2369,92.075,92.2369,12984.0
2016-06-06 11:40:00,108.32,108.43,108.31,108.36,21585.0,92.2454,92.339,92.2369,92.2794,21585.0
2016-06-06 11:50:00,108.35,108.44,108.27,108.28,5773.0,92.2709,92.3476,92.2028,92.2113,5773.0
2016-06-06 12:00:00,108.29,108.35,108.23,108.25,10436.0,92.2198,92.2709,92.1687,92.1858,10436.0
2016-06-06 12:10:00,108.23,108.24,108.08,108.1,8182.0,92.1687,92.1772,92.041,92.058,8182.0
2016-06-06 12:20:00,108.14,108.26,108.14,108.25,9313.0,92.0921,92.1943,92.0921,92.1858,9313.0
2016-06-06 12:30:00,108.22,108.33,108.12,108.21,8998.0,92.1602,92.2539,92.075,92.1517,8998.0
2016-06-06 12:40:00,108.22,108.31,108.21,108.25,10835.0,92.1602,92.2369,92.1517,92.1858,10835.0
2016-06-06 12:50:00,108.22,108.29,108.02,108.24,11737.0,92.1602,92.2198,91.9899,92.1772,11737.0
2016-06-06 13:00:00,108.26,108.37,108.21,108.34,7450.0,92.1943,92.288,92.1517,92.2624,7450.0
2016-06-06 13:10:00,108.35,108.41,108.33,108.35,14357.0,92.2709,92.322,92.2539,92.2709,14357.0
2016-06-06 13:20:00,108.36,108.43,108.3,108.3,11732.0,92.2794,92.339,92.2283,92.2283,11732.0
2016-06-06 13:30:00,108.33,108.38,108.24,108.32,7168.0,92.2539,92.2965,92.1772,92.2454,7168.0
2016-06-06 13:40:00,108.31,108.32,108.2,108.25,10877.0,92.2369,92.2454,92.1432,92.1858,10877.0
2016-06-06 13:50:00,108.26,108.33,108.24,108.29,14437.0,92.1943,92.2539,92.1772,92.2198,14437.0
2016-06-06 14:00:00,108.3,108.32,108.21,108.25,15036.0,92.2283,92.2454,92.1517,92.1858,15036.0
2016-06-06 14:10:00,108.24,108.36,108.19,108.28,14647.0,92.1772,92.2794,92.1347,92.2113,14647.0
2016-06-06 14:20:00,108.27,108.36,108.24,108.31,15040.0,92.2028,92.2794,92.1772,92.2369,15040.0
2016-06-06 14:30:00,108.29,108.34,108.22,108.25,16755.0,92.2198,92.2624,92.1602,92.1858,16755.0
2016-06-06 14:40:00,108.27,108.3,108.22,108.29,9704.0,92.2028,92.2283,92.1602,92.2198,9704.0
2016-06-06 14:50:00,108.28,108.3,108.26,108.29,13110.0,92.2113,92.2283,92.1943,92.2198,13110.0
2016-06-06 15:00:00,108.3,108.36,108.26,108.28,25467.0,92.2283,92.2794,92.1943,92.2113,25467.0
2016-06-06 15:10:00,108.3,108.32,108.23,108.25,15320.0,92.2283,92.2454,92.1687,92.1858,15320.0
2016-06-06 15:20:00,108.24,108.27,108.12,108.13,27788.0,92.1772,92.2028,92.075,92.0836,27788.0
2016-06-06 15:30:00,108.14,108.24,108.1,108.24,20947.0,92.0921,92.1772,92.058,92.1772,20947.0
2016-06-06 15:40:00,108.23,108.29,108.21,108.25,28621.0,92.1687,92.2198,92.1517,92.1858,28621.0
2016-06-06 15:50:00,108.25,108.25,108.1,108.14,75547.0,92.1858,92.1858,92.058,92.0921,75547.0
2016-06-07 09:30:00,108.15,108.36,107.84,108.27,19229.0,92.1006,92.2794,91.8366,92.2028,19229.0
2016-06-07 09:40:00,108.29,108.31,107.95,108.08,16528.0,92.2198,92.2369,91.9303,92.041,16528.0
2016-06-07 09:50:00,108.08,108.1,107.96,108.03,5069.0,92.041,92.058,91.9388,91.9984,5069.0
2016-06-07 10:00:00,108.05,108.08,107.87,107.87,13458.0,92.0154,92.041,91.8621,91.8621,13458.0
2016-06-07 10:10:00,107.9,107.92,107.81,107.91,15908.0,91.8877,91.9047,91.8111,91.8962,15908.0
2016-06-07 10:20:00,107.91,107.94,107.59,107.7,27823.0,91.8962,91.9218,91.6237,91.7174,27823.0
2016-06-07 10:30:00,107.7,107.76,107.59,107.64,36755.0,91.7174,91.7685,91.6237,91.6663,36755.0
2016-06-07 10:40:00,107.66,107.73,107.51,107.58,41451.0,91.6833,91.7429,91.5556,91.6152,41451.0
2016-06-07 10:50:00,107.61,107.63,107.49,107.51,28428.0,91.6407,91.6578,91.5385,91.5556,28428.0
2016-06-07 11:00:00,107.53,107.58,107.47,107.52,28045.0,91.5726,91.6152,91.5215,91.5641,28045.0
2016-06-07 11:10:00,107.53,107.56,107.46,107.49,21874.0,91.5726,91.5982,91.513,91.5385,21874.0
2016-06-07 11:20:00,107.49,107.55,107.39,107.41,21793.0,91.5385,91.5896,91.4534,91.4704,21793.0
2016-06-07 11:30:00,107.41,107.52,107.37,107.4,18678.0,91.4704,91.5641,91.4363,91.4619,18678.0
2016-06-07 11:40:00,107.39,107.6,107.37,107.47,18630.0,91.4534,91.6322,91.4363,91.5215,18630.0
2016-06-07 11:50:00,107.47,107.62,107.43,107.59,18137.0,91.5215,91.6492,91.4874,91.6237,18137.0
2016-06-07 12:00:00,107.61,107.72,107.58,107.59,14531.0,91.6407,91.7344,91.6152,91.6237,14531.0
2016-06-07 12:10:00,107.63,107.76,107.59,107.75,13800.0,91.6578,91.7685,91.6237,91.76,13800.0
2016-06-07 12:20:00,107.72,107.88,107.71,107.86,21975.0,91.7344,91.8707,91.7259,91.8536,21975.0
2016-06-07 12:30:00,107.86,107.87,107.77,107.77,10985.0,91.8536,91.8621,91.777,91.777,10985.0
2016-06-07 12:40:00,107.8,107.87,107.71,107.73,8980.0,91.8025,91.8621,91.7259,91.7429,8980.0
2016-06-07 12:50:00,107.72,107.76,107.69,107.73,15601.0,91.7344,91.7685,91.7089,91.7429,15601.0
2016-06-07 13:00:00,107.74,107.83,107.73,107.8,21300.0,91.7514,91.8281,91.7429,91.8025,21300.0
2016-06-07 13:10:00,107.79,107.81,107.77,107.79,11532.0,91.794,91.8111,91.777,91.794,11532.0
2016-06-07 13:20:00,107.77,107.88,107.77,107.87,13145.0,91.777,91.8707,91.777,91.8621,13145.0
2016-06-07 13:30:00,107.88,108.02,107.88,108.02,12034.0,91.8707,91.9899,91.8707,91.9899,12034.0
2016-06-07 13:40:00,108.02,108.03,107.96,108.0,13394.0,91.9899,91.9984,91.9388,91.9729,13394.0
2016-06-07 13:50:00,108.0,108.0,107.88,107.89,20086.0,91.9729,91.9729,91.8707,91.8792,20086.0
2016-06-07 14:00:00,107.9,108.04,107.9,108.04,37350.0,91.8877,92.0069,91.8877,92.0069,37350.0
2016-06-07 14:10:00,108.04,108.07,107.91,107.93,15497.0,92.0069,92.0325,91.8962,91.9132,15497.0
2016-06-07 14:20:00,107.92,107.96,107.88,107.95,13908.0,91.9047,91.9388,91.8707,91.9303,13908.0
2016-06-07 14:30:00,107.95,107.99,107.94,107.94,20199.0,91.9303,91.9643,91.9218,91.9218,20199.0
2016-06-07 14:40:00,107.97,107.98,107.9,107.97,22151.0,91.9473,91.9558,91.8877,91.9473,22151.0
2016-06-07 14:50:00,107.96,107.96,107.82,107.83,21032.0,91.9388,91.9388,91.8196,91.8281,21032.0
2016-06-07 15:00:00,107.83,107.87,107.82,107.85,33674.0,91.8281,91.8621,91.8196,91.8451,33674.0
2016-06-07 15:10:00,107.84,107.84,107.75,107.78,20609.0,91.8366,91.8366,91.76,91.7855,20609.0
2016-06-07 15:20:00,107.78,107.82,107.72,107.8,24593.0,91.7855,91.8196,91.7344,91.8025,24593.0
2016-06-07 15:30:00,107.8,107.81,107.71,107.77,41272.0,91.8025,91.8111,91.7259,91.777,41272.0
2016-06-07 15:40:00,107.78,107.78,107.68,107.71,37979.0,91.7855,91.7855,91.7003,91.7259,37979.0
2016-06-07 15:50:00,107.71,107.76,107.65,107.75,99040.0,91.7259,91.7685,91.6748,91.76,99040.0
2016-06-08 09:30:00,108.06,108.22,107.51,108.17,19258.0,92.024,92.1602,91.5556,92.1176,19258.0
2016-06-08 09:40:00,108.13,108.49,108.11,108.35,17976.0,92.0836,92.3901,92.0665,92.2709,17976.0
2016-06-08 09:50:00,108.29,108.43,108.2,108.43,21535.0,92.2198,92.339,92.1432,92.339,21535.0
2016-06-08 10:00:00,108.43,108.74,108.39,108.69,31465.0,92.339,92.603,92.305,92.5605,31465.0
2016-06-08 10:10:00,108.68,108.79,108.54,108.79,25625.0,92.5519,92.6456,92.4327,92.6456,25625.0
2016-06-08 10:20:00,108.77,109.08,108.75,109.08,20872.0,92.6286,92.8926,92.6116,92.8926,20872.0
2016-06-08 10:30:00,109.05,109.16,108.94,109.16,29600.0,92.867,92.9607,92.7734,92.9607,29600.0
2016-06-08 10:40:00,109.14,109.32,109.11,109.27,20505.0,92.9437,93.097,92.9181,93.0544,20505.0
2016-06-08 10:50:00,109.27,109.36,109.18,109.35,19700.0,93.0544,93.131,92.9777,93.1225,19700.0
2016-06-08 11:00:00,109.36,109.38,109.11,109.15,23968.0,93.131,93.1481,92.9181,92.9522,23968.0
2016-06-08 11:10:00,109.21,109.29,109.13,109.27,17985.0,93.0033,93.0714,92.9352,93.0544,17985.0
2016-06-08 11:20:00,109.3,109.51,109.29,109.5,19766.0,93.0799,93.2588,93.0714,93.2503,19766.0
2016-06-08 11:30:00,109.49,109.69,109.48,109.68,22883.0,93.2417,93.4121,93.2332,93.4035,22883.0
2016-06-08 11:40:00,109.67,109.7,109.51,109.64,13619.0,93.395,93.4206,93.2588,93.3695,13619.0
2016-06-08 11:50:00,109.62,109.64,109.54,109.63,9690.0,93.3525,93.3695,93.2843,93.361,9690.0
2016-06-08 12:00:00,109.61,109.63,109.51,109.61,26845.0,93.3439,93.361,93.2588,93.3439,26845.0
2016-06-08 12:10:00,109.62,109.66,109.54,109.54,10541.0,93.3525,93.3865,93.2843,93.2843,10541.0
2016-06-08 12:20:00,109.54,109.71,109.53,109.71,16403.0,93.2843,93.4291,93.2758,93.4291,16403.0
2016-06-08 12:30:00,109.7,109.8,109.64,109.76,24267.0,93.4206,93.5057,93.3695,93.4717,24267.0
2016-06-08 12:40:00,109.75,109.81,109.74,109.8,20913.0,93.4632,93.5143,93.4546,93.5057,20913.0
2016-06-08 12:50:00,109.79,109.92,109.75,109.92,15001.0,93.4972,93.6079,93.4632,93.6079,15001.0
2016-06-08 13:00:00,109.91,109.98,109.85,109.98,29794.0,93.5994,93.659,93.5483,93.659,29794.0
2016-06-08 13:10:00,109.96,110.1,109.94,110.1,23846.0,93.642,93.7612,93.625,93.7612,23846.0
2016-06-08 13:20:00,110.1,110.13,110.03,110.08,20857.0,93.7612,93.7868,93.7016,93.7442,20857.0
2016-06-08 13:30:00,110.08,110.14,110.01,110.14,24936.0,93.7442,93.7953,93.6846,93.7953,24936.0
2016-06-08 13:40:00,110.14,110.22,110.14,110.17,18603.0,93.7953,93.8634,93.7953,93.8208,18603.0
2016-06-08 13:50:00,110.17,110.32,110.17,110.3,18974.0,93.8208,93.9486,93.8208,93.9315,18974.0
2016-06-08 14:00:00,110.32,110.48,110.29,110.47,65251.0,93.9486,94.0848,93.923,94.0763,65251.0
2016-06-08 14:10:00,110.46,110.69,110.45,110.68,27135.0,94.0678,94.2637,94.0593,94.2551,27135.0
2016-06-08 14:20:00,110.69,110.8,110.66,110.8,29243.0,94.2637,94.3573,94.2381,94.3573,29243.0
2016-06-08 14:30:00,110.78,110.86,110.71,110.84,31378.0,94.3403,94.4084,94.2807,94.3914,31378.0
2016-06-08 14:40:00,110.84,111.01,110.84,110.99,44594.0,94.3914,94.5362,94.3914,94.5191,44594.0
2016-06-08 14:50:00,110.99,111.18,110.96,111.02,41186.0,94.5191,94.6809,94.4936,94.5447,41186.0
2016-06-08 15:00:00,111.02,111.17,111.02,111.13,40722.0,94.5447,94.6724,94.5447,94.6384,40722.0
2016-06-08 15:10:00,111.13,111.26,111.1,111.23,97760.0,94.6384,94.7491,94.6128,94.7235,97760.0
2016-06-08 15:20:00,111.24,111.25,111.11,111.16,61960.0,94.732,94.7406,94.6213,94.6639,61960.0
2016-06-08 15:30:00,111.16,111.25,111.13,111.19,69883.0,94.6639,94.7406,94.6384,94.6895,69883.0
2016-06-08 15:40:00,111.19,111.19,111.1,111.15,86172.0,94.6895,94.6895,94.6128,94.6554,86172.0
2016-06-08 15:50:00,111.14,111.16,110.9,110.96,170937.0,94.6469,94.6639,94.4425,94.4936,170937.0
2016-06-09 09:30:00,110.21,110.29,109.95,110.27,31773.0,93.8549,93.923,93.6335,93.906,31773.0
2016-06-09 09:40:00,110.24,110.26,109.74,110.17,15229.0,93.8804,93.8975,93.4546,93.8208,15229.0
2016-06-09 09:50:00,110.18,110.2,109.73,110.02,16449.0,93.8293,93.8464,93.4461,93.6931,16449.0
2016-06-09 10:00:00,109.88,109.88,109.52,109.6,21345.0,93.5739,93.5739,93.2673,93.3354,21345.0
2016-06-09 10:10:00,109.67,109.89,109.64,109.84,20686.0,93.395,93.5824,93.3695,93.5398,20686.0
2016-06-09 10:20:00,109.84,109.91,109.7,109.72,19002.0,93.5398,93.5994,93.4206,93.4376,19002.0
2016-06-09 10:30:00,109.73,109.82,109.59,109.69,29383.0,93.4461,93.5228,93.3269,93.4121,29383.0
2016-06-09 10:40:00,109.69,109.89,109.63,109.89,15652.0,93.4121,93.5824,93.361,93.5824,15652.0
2016-06-09 10:50:00,109.89,109.97,109.83,109.93,16988.0,93.5824,93.6505,93.5313,93.6164,16988.0
2016-06-09 11:00:00,109.93,110.14,109.91,110.09,24146.0,93.6164,93.7953,93.5994,93.7527,24146.0
2016-06-09 11:10:00,110.11,110.18,110.07,110.09,35008.0,93.7697,93.8293,93.7357,93.7527,35008.0
2016-06-09 11:20:00,110.08,110.17,109.92,109.95,23675.0,93.7442,93.8208,93.6079,93.6335,23675.0
2016-06-09 11:30:00,109.93,109.93,109.8,109.86,14293.0,93.6164,93.6164,93.5057,93.5568,14293.0
2016-06-09 11:40:00,109.86,109.95,109.82,109.88,40581.0,93.5568,93.6335,93.5228,93.5739,40581.0
2016-06-09 11:50:00,109.89,109.89,109.76,109.83,11019.0,93.5824,93.5824,93.4717,93.5313,11019.0
2016-06-09 12:00:00,109.83,109.99,109.8,109.97,16026.0,93.5313,93.6675,93.5057,93.6505,16026.0
2016-06-09 12:10:00,110.0,110.06,109.92,109.94,26759.0,93.6761,93.7272,93.6079,93.625,26759.0
2016-06-09 12:20:00,109.93,110.07,109.88,110.07,10497.0,93.6164,93.7357,93.5739,93.7357,10497.0
2016-06-09 12:30:00,110.06,110.12,110.03,110.11,10927.0,93.7272,93.7783,93.7016,93.7697,10927.0
2016-06-09 12:40:00,110.11,110.22,110.08,110.21,9426.0,93.7697,93.8634,93.7442,93.8549,9426.0
2016-06-09 12:50:00,110.2,110.25,110.16,110.16,9705.0,93.8464,93.889,93.8123,93.8123,9705.0
2016-06-09 13:00:00,110.17,110.18,109.96,109.98,11553.0,93.8208,93.8293,93.642,93.659,11553.0
2016-06-09 13:10:00,109.97,110.14,109.95,110.14,12741.0,93.6505,93.7953,93.6335,93.7953,12741.0
2016-06-09 13:20:00,110.15,110.15,110.09,110.15,11695.0,93.8038,93.8038,93.7527,93.8038,11695.0
2016-06-09 13:30:00,110.15,110.29,110.14,110.22,8821.0,93.8038,93.923,93.7953,93.8634,8821.0
2016-06-09 13:40:00,110.22,110.22,110.12,110.18,13233.0,93.8634,93.8634,93.7783,93.8293,13233.0
2016-06-09 13:50:00,110.18,110.19,110.0,110.06,26978.0,93.8293,93.8379,93.6761,93.7272,26978.0
2016-06-09 14:00:00,110.07,110.07,109.97,110.05,13770.0,93.7357,93.7357,93.6505,93.7186,13770.0
2016-06-09 14:10:00,110.04,110.25,110.03,110.18,14467.0,93.7101,93.889,93.7016,93.8293,14467.0
2016-06-09 14:20:00,110.18,110.33,110.17,110.22,19476.0,93.8293,93.9571,93.8208,93.8634,19476.0
2016-06-09 14:30:00,110.23,110.31,110.2,110.31,11961.0,93.8719,93.9401,93.8464,93.9401,11961.0
2016-06-09 14:40:00,110.33,110.33,110.17,110.17,16704.0,93.9571,93.9571,93.8208,93.8208,16704.0
2016-06-09 14:50:00,110.17,110.31,110.17,110.25,20299.0,93.8208,93.9401,93.8208,93.889,20299.0
2016-06-09 15:00:00,110.26,110.35,110.24,110.31,20258.0,93.8975,93.9741,93.8804,93.9401,20258.0
2016-06-09 15:10:00,110.3,110.3,110.14,110.18,16465.0,93.9315,93.9315,93.7953,93.8293,16465.0
2016-06-09 15:20:00,110.17,110.27,110.13,110.2,22336.0,93.8208,93.906,93.7868,93.8464,22336.0
2016-06-09 15:30:00,110.19,110.37,110.18,110.34,45959.0,93.8379,93.9912,93.8293,93.9656,45959.0
2016-06-09 15:40:00,110.34,110.49,110.32,110.43,59157.0,93.9656,94.0933,93.9486,94.0422,59157.0
2016-06-09 15:50:00,110.44,110.48,110.39,110.42,113539.0,94.0508,94.0848,94.0082,94.0337,113539.0
2016-06-10 09:30:00,109.77,109.85,109.4,109.77,33703.0,93.4802,93.5483,93.1651,93.4802,33703.0
2016-06-10 09:40:00,109.68,109.78,109.42,109.59,18201.0,93.4035,93.4887,93.1821,93.3269,18201.0
2016-06-10 09:50:00,109.57,109.86,109.55,109.74,14836.0,93.3099,93.5568,93.2928,93.4546,14836.0
2016-06-10 10:00:00,109.65,109.75,109.39,109.47,11420.0,93.378,93.4632,93.1566,93.2247,11420.0
2016-06-10 10:10:00,109.39,109.52,109.34,109.4,18071.0,93.1566,93.2673,93.114,93.1651,18071.0
2016-06-10 10:20:00,109.39,109.63,109.32,109.49,17700.0,93.1566,93.361,93.097,93.2417,17700.0
2016-06-10 10:30:00,109.49,109.64,109.39,109.49,13422.0,93.2417,93.3695,93.1566,93.2417,13422.0
2016-06-10 10:40:00,109.51,109.6,109.46,109.54,13699.0,93.2588,93.3354,93.2162,93.2843,13699.0
2016-06-10 10:50:00,109.53,109.67,109.51,109.58,12519.0,93.2758,93.395,93.2588,93.3184,12519.0
2016-06-10 11:00:00,109.6,109.81,109.6,109.8,6916.0,93.3354,93.5143,93.3354,93.5057,6916.0
2016-06-10 11:10:00,109.81,109.85,109.7,109.84,10398.0,93.5143,93.5483,93.4206,93.5398,10398.0
2016-06-10 11:20:00,109.84,109.85,109.63,109.72,10483.0,93.5398,93.5483,93.361,93.4376,10483.0
2016-06-10 11:30:00,109.67,109.81,109.66,109.66,12990.0,93.395,93.5143,93.3865,93.3865,12990.0
2016-06-10 11:40:00,109.67,109.71,109.61,109.63,6712.0,93.395,93.4291,93.3439,93.361,6712.0
2016-06-10 11:50:00,109.64,109.65,109.53,109.6,9578.0,93.3695,93.378,93.2758,93.3354,9578.0
2016-06-10 12:00:00,109.62,109.68,109.46,109.56,7903.0,93.3525,93.4035,93.2162,93.3014,7903.0
2016-06-10 12:10:00,109.5,109.64,109.5,109.53,7729.0,93.2503,93.3695,93.2503,93.2758,7729.0
2016-06-10 12:20:00,109.52,109.52,109.41,109.48,9332.0,93.2673,93.2673,93.1736,93.2332,9332.0
2016-06-10 12:30:00,109.47,109.49,109.35,109.49,11055.0,93.2247,93.2417,93.1225,93.2417,11055.0
2016-06-10 12:40:00,109.47,109.54,109.44,109.49,20863.0,93.2247,93.2843,93.1992,93.2417,20863.0
2016-06-10 12:50:00,109.47,109.55,109.44,109.5,6900.0,93.2247,93.2928,93.1992,93.2503,6900.0
2016-06-10 13:00:00,109.52,109.55,109.45,109.52,10743.0,93.2673,93.2928,93.2077,93.2673,10743.0
2016-06-10 13:10:00,109.55,109.69,109.55,109.65,8340.0,93.2928,93.4121,93.2928,93.378,8340.0
2016-06-10 13:20:00,109.66,109.82,109.57,109.72,45888.0,93.3865,93.5228,93.3099,93.4376,45888.0
2016-06-10 13:30:00,109.71,109.73,109.51,109.64,19041.0,93.4291,93.4461,93.2588,93.3695,19041.0
2016-06-10 13:40:00,109.65,109.68,109.49,109.51,12795.0,93.378,93.4035,93.2417,93.2588,12795.0
2016-06-10 13:50:00,109.48,109.48,109.26,109.26,15259.0,93.2332,93.2332,93.0459,93.0459,15259.0
2016-06-10 14:00:00,109.25,109.27,108.96,109.01,39827.0,93.0374,93.0544,92.7904,92.833,39827.0
2016-06-10 14:10:00,109.02,109.05,108.8,108.82,25318.0,92.8415,92.867,92.6541,92.6712,25318.0
2016-06-10 14:20:00,108.8,108.93,108.8,108.9,15232.0,92.6541,92.7648,92.6541,92.7393,15232.0
2016-06-10 14:30:00,108.89,109.0,108.77,108.99,19577.0,92.7308,92.8245,92.6286,92.8159,19577.0
2016-06-10 14:40:00,109.0,109.03,108.93,108.98,13832.0,92.8245,92.85,92.7648,92.8074,13832.0
2016-06-10 14:50:00,109.0,109.14,108.95,109.14,18272.0,92.8245,92.9437,92.7819,92.9437,18272.0
2016-06-10 15:00:00,109.12,109.14,108.99,109.03,37399.0,92.9267,92.9437,92.8159,92.85,37399.0
2016-06-10 15:10:00,109.03,109.03,108.91,108.98,21992.0,92.85,92.85,92.7478,92.8074,21992.0
2016-06-10 15:20:00,108.96,109.13,108.94,109.11,22952.0,92.7904,92.9352,92.7734,92.9181,22952.0
2016-06-10 15:30:00,109.1,109.22,109.05,109.17,28922.0,92.9096,93.0118,92.867,92.9692,28922.0
2016-06-10 15:40:00,109.17,109.31,109.06,109.28,44643.0,92.9692,93.0885,92.8756,93.0629,44643.0
2016-06-10 15:50:00,109.27,109.27,109.13,109.24,88353.0,93.0544,93.0544,92.9352,93.0288,88353.0
2016-06-13 09:30:00,108.94,108.94,108.51,108.54,25958.0,92.7734,92.7734,92.4072,92.4327,25958.0
2016-06-13 09:40:00,108.6,108.99,108.46,108.89,13249.0,92.4838,92.8159,92.3646,92.7308,13249.0
2016-06-13 09:50:00,108.81,108.93,108.54,108.63,6185.0,92.6627,92.7648,92.4327,92.5094,6185.0
2016-06-13 10:00:00,108.66,108.99,108.66,108.85,14831.0,92.5349,92.8159,92.5349,92.6967,14831.0
2016-06-13 10:10:00,108.82,109.06,108.79,108.96,9965.0,92.6712,92.8756,92.6456,92.7904,9965.0
2016-06-13 10:20:00,108.92,109.11,108.85,109.1,7524.0,92.7563,92.9181,92.6967,92.9096,7524.0
2016-06-13 10:30:00,109.16,109.25,109.03,109.03,12686.0,92.9607,93.0374,92.85,92.85,12686.0
2016-06-13 10:40:00,109.02,109.13,109.0,109.01,13439.0,92.8415,92.9352,92.8245,92.833,13439.0
2016-06-13 10:50:00,109.0,109.0,108.67,108.67,26425.0,92.8245,92.8245,92.5434,92.5434,26425.0
2016-06-13 11:00:00,108.68,108.68,108.55,108.61,9187.0,92.5519,92.5519,92.4412,92.4923,9187.0
2016-06-13 11:10:00,108.69,108.73,108.57,108.57,8805.0,92.5605,92.5945,92.4583,92.4583,8805.0
2016-06-13 11:20:00,108.53,108.62,108.5,108.61,8840.0,92.4242,92.5009,92.3987,92.4923,8840.0
2016-06-13 11:30:00,108.62,108.62,108.36,108.42,9767.0,92.5009,92.5009,92.2794,92.3305,9767.0
2016-06-13 11:40:00,108.38,108.38,108.24,108.3,5914.0,92.2965,92.2965,92.1772,92.2283,5914.0
2016-06-13 11:50:00,108.29,108.32,108.22,108.26,7948.0,92.2198,92.2454,92.1602,92.1943,7948.0
2016-06-13 12:00:00,108.28,108.33,108.23,108.33,8037.0,92.2113,92.2539,92.1687,92.2539,8037.0
2016-06-13 12:10:00,108.34,108.41,108.34,108.41,6753.0,92.2624,92.322,92.2624,92.322,6753.0
2016-06-13 12:20:00,108.42,108.57,108.37,108.45,30705.0,92.3305,92.4583,92.288,92.3561,30705.0
2016-06-13 12:30:00,108.44,108.46,108.37,108.45,5241.0,92.3476,92.3646,92.288,92.3561,5241.0
2016-06-13 12:40:00,108.5,108.58,108.46,108.53,5749.0,92.3987,92.4668,92.3646,92.4242,5749.0
2016-06-13 12:50:00,108.54,108.63,108.48,108.57,5700.0,92.4327,92.5094,92.3816,92.4583,5700.0
2016-06-13 13:00:00,108.58,108.64,108.5,108.58,10141.0,92.4668,92.5179,92.3987,92.4668,10141.0
2016-06-13 13:10:00,108.56,108.58,108.32,108.33,8352.0,92.4498,92.4668,92.2454,92.2539,8352.0
2016-06-13 13:20:00,108.33,108.38,108.28,108.31,12649.0,92.2539,92.2965,92.2113,92.2369,12649.0
2016-06-13 13:30:00,108.28,108.3,108.13,108.21,8916.0,92.2113,92.2283,92.0836,92.1517,8916.0
2016-06-13 13:40:00,108.2,108.24,108.09,108.17,10558.0,92.1432,92.1772,92.0495,92.1176,10558.0
2016-06-13 13:50:00,108.14,108.15,107.88,107.97,10219.0,92.0921,92.1006,91.8707,91.9473,10219.0
2016-06-13 14:00:00,107.93,108.01,107.91,108.01,11301.0,91.9132,91.9814,91.8962,91.9814,11301.0
2016-06-13 14:10:00,108.0,108.1,107.93,107.96,13023.0,91.9729,92.058,91.9132,91.9388,13023.0
2016-06-13 14:20:00,107.93,107.93,107.75,107.84,10993.0,91.9132,91.9132,91.76,91.8366,10993.0
2016-06-13 14:30:00,107.84,108.1,107.82,108.1,11670.0,91.8366,92.058,91.8196,92.058,11670.0
2016-06-13 14:40:00,108.1,108.19,107.98,107.99,14973.0,92.058,92.1347,91.9558,91.9643,14973.0
2016-06-13 14:50:00,108.0,108.02,107.79,107.8,11383.0,91.9729,91.9899,91.794,91.8025,11383.0
2016-06-13 15:00:00,107.84,107.91,107.65,107.65,16816.0,91.8366,91.8962,91.6748,91.6748,16816.0
2016-06-13 15:10:00,107.66,107.81,107.61,107.81,30519.0,91.6833,91.8111,91.6407,91.8111,30519.0
2016-06-13 15:20:00,107.82,107.89,107.7,107.79,28748.0,91.8196,91.8792,91.7174,91.794,28748.0
2016-06-13 15:30:00,107.8,107.86,107.64,107.74,44620.0,91.8025,91.8536,91.6663,91.7514,44620.0
2016-06-13 15:40:00,107.74,107.78,107.67,107.75,70459.0,91.7514,91.7855,91.6918,91.76,70459.0
2016-06-13 15:50:00,107.75,107.77,107.63,107.67,111896.0,91.76,91.777,91.6578,91.6918,111896.0
2016-06-14 09:30:00,107.31,107.55,107.0,107.38,16268.0,91.3853,91.5896,91.1213,91.4449,16268.0
2016-06-14 09:40:00,107.3,107.85,107.3,107.58,29939.0,91.3767,91.8451,91.3767,91.6152,29939.0
2016-06-14 09:50:00,107.53,107.67,107.28,107.6,19491.0,91.5726,91.6918,91.3597,91.6322,19491.0
2016-06-14 10:00:00,107.61,107.81,107.48,107.49,16204.0,91.6407,91.8111,91.53,91.5385,16204.0
2016-06-14 10:10:00,107.51,107.69,107.18,107.19,32850.0,91.5556,91.7089,91.2745,91.2831,32850.0
2016-06-14 10:20:00,107.18,107.3,107.03,107.23,14322.0,91.2745,91.3767,91.1468,91.3171,14322.0
2016-06-14 10:30:00,107.2,107.37,107.01,107.18,18529.0,91.2916,91.4363,91.1298,91.2745,18529.0
2016-06-14 10:40:00,107.15,107.26,107.04,107.1,13477.0,91.249,91.3427,91.1553,91.2064,13477.0
2016-06-14 10:50:00,107.11,107.11,106.81,106.91,8412.0,91.2149,91.2149,90.9595,91.0446,8412.0
2016-06-14 11:00:00,106.97,107.08,106.85,107.05,11742.0,91.0957,91.1894,90.9935,91.1638,11742.0
2016-06-14 11:10:00,107.07,107.07,106.86,106.89,9151.0,91.1809,91.1809,91.002,91.0276,9151.0
2016-06-14 11:20:00,107.0,107.08,106.86,106.93,8098.0,91.1213,91.1894,91.002,91.0616,8098.0
2016-06-14 11:30:00,106.96,107.18,106.89,107.18,15718.0,91.0872,91.2745,91.0276,91.2745,15718.0
2016-06-14 11:40:00,107.16,107.27,107.08,107.13,17747.0,91.2575,91.3512,91.1894,91.232,17747.0
2016-06-14 11:50:00,107.13,107.24,107.08,107.13,6446.0,91.232,91.3256,91.1894,91.232,6446.0
2016-06-14 12:00:00,107.1,107.2,107.06,107.07,6378.0,91.2064,91.2916,91.1724,91.1809,6378.0
2016-06-14 12:10:00,107.12,107.34,107.1,107.19,6832.0,91.2234,91.4108,91.2064,91.2831,6832.0
2016-06-14 12:20:00,107.22,107.55,107.2,107.55,8460.0,91.3086,91.5896,91.2916,91.5896,8460.0
2016-06-14 12:30:00,107.53,107.53,107.27,107.29,5567.0,91.5726,91.5726,91.3512,91.3682,5567.0
2016-06-14 12:40:00,107.32,107.41,107.21,107.4,6436.0,91.3938,91.4704,91.3001,91.4619,6436.0
2016-06-14 12:50:00,107.39,107.4,107.19,107.2,9171.0,91.4534,91.4619,91.2831,91.2916,9171.0
2016-06-14 13:00:00,107.22,107.32,107.19,107.26,9352.0,91.3086,91.3938,91.2831,91.3427,9352.0
2016-06-14 13:10:00,107.25,107.26,107.1,107.14,11325.0,91.3342,91.3427,91.2064,91.2405,11325.0
2016-06-14 13:20:00,107.11,107.14,106.97,106.97,18081.0,91.2149,91.2405,91.0957,91.0957,18081.0
2016-06-14 13:30:00,106.96,107.15,106.91,107.01,19077.0,91.0872,91.249,91.0446,91.1298,19077.0
2016-06-14 13:40:00,106.98,107.13,106.94,106.98,14468.0,91.1042,91.232,91.0702,91.1042,14468.0
2016-06-14 13:50:00,107.0,107.0,106.57,106.6,67424.0,91.1213,91.1213,90.7551,90.7806,67424.0
2016-06-14 14:00:00,106.6,106.81,106.46,106.8,90179.0,90.7806,90.9595,90.6614,90.9509,90179.0
2016-06-14 14:10:00,106.8,106.85,106.71,106.82,26416.0,90.9509,90.9935,90.8743,90.968,26416.0
2016-06-14 14:20:00,106.82,106.91,106.78,106.91,27814.0,90.968,91.0446,90.9339,91.0446,27814.0
2016-06-14 14:30:00,106.88,106.92,106.75,106.8,13582.0,91.0191,91.0531,90.9084,90.9509,13582.0
2016-06-14 14:40:00,106.79,106.82,106.65,106.65,14089.0,90.9424,90.968,90.8232,90.8232,14089.0
2016-06-14 14:50:00,106.63,106.65,106.43,106.51,14917.0,90.8062,90.8232,90.6358,90.704,14917.0
2016-06-14 15:00:00,106.48,106.9,106.48,106.85,24682.0,90.6784,91.0361,90.6784,90.9935,24682.0
2016-06-14 15:10:00,106.85,106.99,106.8,106.88,24803.0,90.9935,91.1127,90.9509,91.0191,24803.0
2016-06-14 15:20:00,106.9,107.01,106.8,107.01,47899.0,91.0361,91.1298,90.9509,91.1298,47899.0
2016-06-14 15:30:00,107.02,107.1,106.93,106.99,34458.0,91.1383,91.2064,91.0616,91.1127,34458.0
2016-06-14 15:40:00,106.98,107.16,106.9,106.93,58221.0,91.1042,91.2575,91.0361,91.0616,58221.0
2016-06-14 15:50:00,106.92,107.11,106.89,107.06,101067.0,91.0531,91.2149,91.0276,91.1724,101067.0
2016-06-15 09:30:00,107.3,107.39,106.85,107.27,17253.0,91.3767,91.4534,90.9935,91.3512,17253.0
2016-06-15 09:40:00,107.22,107.61,107.16,107.27,15662.0,91.3086,91.6407,91.2575,91.3512,15662.0
2016-06-15 09:50:00,107.34,107.47,107.1,107.2,15970.0,91.4108,91.5215,91.2064,91.2916,15970.0
2016-06-15 10:00:00,107.2,107.48,107.18,107.37,23199.0,91.2916,91.53,91.2745,91.4363,23199.0
2016-06-15 10:10:00,107.42,107.64,107.41,107.57,16312.0,91.4789,91.6663,91.4704,91.6067,16312.0
2016-06-15 10:20:00,107.57,107.58,107.4,107.43,20015.0,91.6067,91.6152,91.4619,91.4874,20015.0
2016-06-15 10:30:00,107.45,107.58,107.41,107.48,25558.0,91.5045,91.6152,91.4704,91.53,25558.0
2016-06-15 10:40:00,107.47,107.53,107.35,107.45,19316.0,91.5215,91.5726,91.4193,91.5045,19316.0
2016-06-15 10:50:00,107.45,107.51,107.37,107.38,20168.0,91.5045,91.5556,91.4363,91.4449,20168.0
2016-06-15 11:00:00,107.38,107.46,107.32,107.42,22219.0,91.4449,91.513,91.3938,91.4789,22219.0
2016-06-15 11:10:00,107.42,107.56,107.38,107.56,12352.0,91.4789,91.5982,91.4449,91.5982,12352.0
2016-06-15 11:20:00,107.56,107.61,107.42,107.46,20494.0,91.5982,91.6407,91.4789,91.513,20494.0
2016-06-15 11:30:00,107.44,107.46,107.22,107.3,37198.0,91.496,91.513,91.3086,91.3767,37198.0
2016-06-15 11:40:00,107.3,107.34,107.14,107.18,14013.0,91.3767,91.4108,91.2405,91.2745,14013.0
2016-06-15 11:50:00,107.16,107.22,107.1,107.16,15351.0,91.2575,91.3086,91.2064,91.2575,15351.0
2016-06-15 12:00:00,107.15,107.35,107.14,107.3,21697.0,91.249,91.4193,91.2405,91.3767,21697.0
2016-06-15 12:10:00,107.3,107.34,107.2,107.34,9290.0,91.3767,91.4108,91.2916,91.4108,9290.0
2016-06-15 12:20:00,107.33,107.36,107.16,107.16,9731.0,91.4023,91.4278,91.2575,91.2575,9731.0
2016-06-15 12:30:00,107.2,107.32,107.18,107.3,10809.0,91.2916,91.3938,91.2745,91.3767,10809.0
2016-06-15 12:40:00,107.3,107.34,107.26,107.27,10955.0,91.3767,91.4108,91.3427,91.3512,10955.0
2016-06-15 12:50:00,107.25,107.29,107.18,107.26,7900.0,91.3342,91.3682,91.2745,91.3427,7900.0
2016-06-15 13:00:00,107.24,107.31,107.21,107.23,9773.0,91.3256,91.3853,91.3001,91.3171,9773.0
2016-06-15 13:10:00,107.22,107.25,107.17,107.17,9251.0,91.3086,91.3342,91.266,91.266,9251.0
2016-06-15 13:20:00,107.12,107.15,107.08,107.12,9751.0,91.2234,91.249,91.1894,91.2234,9751.0
2016-06-15 13:30:00,107.14,107.17,107.07,107.17,9670.0,91.2405,91.266,91.1809,91.266,9670.0
2016-06-15 13:40:00,107.15,107.23,107.13,107.19,8916.0,91.249,91.3171,91.232,91.2831,8916.0
2016-06-15 13:50:00,107.19,107.23,107.1,107.14,18056.0,91.2831,91.3171,91.2064,91.2405,18056.0
2016-06-15 14:00:00,107.11,107.49,107.08,107.17,34929.0,91.2149,91.5385,91.1894,91.266,34929.0
2016-06-15 14:10:00,107.2,107.39,107.12,107.23,12436.0,91.2916,91.4534,91.2234,91.3171,12436.0
2016-06-15 14:20:00,107.23,107.31,107.11,107.11,15739.0,91.3171,91.3853,91.2149,91.2149,15739.0
2016-06-15 14:30:00,107.07,107.15,106.96,106.96,15396.0,91.1809,91.249,91.0872,91.0872,15396.0
2016-06-15 14:40:00,106.96,107.27,106.96,107.07,19844.0,91.0872,91.3512,91.0872,91.1809,19844.0
2016-06-15 14:50:00,107.08,107.12,106.97,107.04,21894.0,91.1894,91.2234,91.0957,91.1553,21894.0
2016-06-15 15:00:00,107.03,107.15,107.02,107.04,25554.0,91.1468,91.249,91.1383,91.1553,25554.0
2016-06-15 15:10:00,107.03,107.11,106.95,107.06,23982.0,91.1468,91.2149,91.0787,91.1724,23982.0
2016-06-15 15:20:00,107.06,107.13,107.04,107.04,24005.0,91.1724,91.232,91.1553,91.1553,24005.0
2016-06-15 15:30:00,107.04,107.08,106.76,106.76,38192.0,91.1553,91.1894,90.9169,90.9169,38192.0
2016-06-15 15:40:00,106.73,106.81,106.55,106.64,34558.0,90.8913,90.9595,90.738,90.8147,34558.0
2016-06-15 15:50:00,106.65,106.65,106.5,106.62,98888.0,90.8232,90.8232,90.6955,90.7976,98888.0
2016-06-16 09:30:00,105.62,105.62,105.27,105.45,20881.0,89.946,89.946,89.648,89.8013,20881.0
2016-06-16 09:40:00,105.35,105.47,105.24,105.42,10701.0,89.7161,89.8183,89.6224,89.7757,10701.0
2016-06-16 09:50:00,105.42,105.49,105.23,105.34,11000.0,89.7757,89.8353,89.6139,89.7076,11000.0
2016-06-16 10:00:00,105.34,105.36,105.06,105.36,15792.0,89.7076,89.7246,89.4692,89.7246,15792.0
2016-06-16 10:10:00,105.36,105.56,105.3,105.51,14195.0,89.7246,89.895,89.6735,89.8524,14195.0
2016-06-16 10:20:00,105.48,105.49,105.21,105.44,9809.0,89.8268,89.8353,89.5969,89.7928,9809.0
2016-06-16 10:30:00,105.44,105.47,105.18,105.19,11981.0,89.7928,89.8183,89.5713,89.5799,11981.0
2016-06-16 10:40:00,105.16,105.46,105.16,105.35,20158.0,89.5543,89.8098,89.5543,89.7161,20158.0
2016-06-16 10:50:00,105.39,105.41,105.28,105.35,9534.0,89.7502,89.7672,89.6565,89.7161,9534.0
2016-06-16 11:00:00,105.37,105.42,105.3,105.36,14289.0,89.7331,89.7757,89.6735,89.7246,14289.0
2016-06-16 11:10:00,105.38,105.49,105.36,105.42,11411.0,89.7417,89.8353,89.7246,89.7757,11411.0
2016-06-16 11:20:00,105.42,105.84,105.42,105.78,18522.0,89.7757,90.1334,89.7757,90.0823,18522.0
2016-06-16 11:30:00,105.79,105.88,105.58,105.66,10417.0,90.0908,90.1675,89.912,89.9801,10417.0
2016-06-16 11:40:00,105.66,105.66,105.44,105.52,15909.0,89.9801,89.9801,89.7928,89.8609,15909.0
2016-06-16 11:50:00,105.5,105.51,105.35,105.35,7005.0,89.8439,89.8524,89.7161,89.7161,7005.0
2016-06-16 12:00:00,105.37,105.53,105.29,105.53,5402.0,89.7331,89.8694,89.665,89.8694,5402.0
2016-06-16 12:10:00,105.57,105.77,105.46,105.77,20662.0,89.9035,90.0738,89.8098,90.0738,20662.0
2016-06-16 12:20:00,105.77,105.92,105.66,105.91,21162.0,90.0738,90.2015,89.9801,90.193,21162.0
2016-06-16 12:30:00,105.87,106.01,105.76,106.0,10955.0,90.1589,90.2782,90.0653,90.2697,10955.0
2016-06-16 12:40:00,105.97,106.23,105.97,106.07,5617.0,90.2441,90.4655,90.2441,90.3293,5617.0
2016-06-16 12:50:00,106.01,106.01,105.9,105.93,4347.0,90.2782,90.2782,90.1845,90.21,4347.0
2016-06-16 13:00:00,105.96,106.27,105.95,106.03,18837.0,90.2356,90.4996,90.2271,90.2952,18837.0
2016-06-16 13:10:00,106.1,106.19,105.94,105.95,3533.0,90.3548,90.4315,90.2186,90.2271,3533.0
2016-06-16 13:20:00,106.03,106.13,105.99,106.12,20839.0,90.2952,90.3804,90.2611,90.3718,20839.0
2016-06-16 13:30:00,106.12,106.21,106.04,106.17,23747.0,90.3718,90.4485,90.3037,90.4144,23747.0
2016-06-16 13:40:00,106.21,106.21,106.04,106.13,21244.0,90.4485,90.4485,90.3037,90.3804,21244.0
2016-06-16 13:50:00,106.11,106.2,106.05,106.13,32653.0,90.3633,90.44,90.3122,90.3804,32653.0
2016-06-16 14:00:00,106.08,106.22,106.08,106.21,28616.0,90.3378,90.457,90.3378,90.4485,28616.0
2016-06-16 14:10:00,106.2,106.52,106.19,106.46,8814.0,90.44,90.7125,90.4315,90.6614,8814.0
2016-06-16 14:20:00,106.44,106.47,106.28,106.36,8115.0,90.6444,90.6699,90.5081,90.5762,8115.0
2016-06-16 14:30:00,106.39,106.46,106.35,106.39,9120.0,90.6018,90.6614,90.5677,90.6018,9120.0
2016-06-16 14:40:00,106.4,106.53,106.4,106.53,12770.0,90.6103,90.721,90.6103,90.721,12770.0
2016-06-16 14:50:00,106.53,106.75,106.5,106.59,15426.0,90.721,90.9084,90.6955,90.7721,15426.0
2016-06-16 15:00:00,106.57,106.65,106.54,106.61,9530.0,90.7551,90.8232,90.7295,90.7891,9530.0
2016-06-16 15:10:00,106.58,106.75,106.58,106.7,11576.0,90.7636,90.9084,90.7636,90.8658,11576.0
2016-06-16 15:20:00,106.64,106.94,106.61,106.89,12742.0,90.8147,91.0702,90.7891,91.0276,12742.0
2016-06-16 15:30:00,106.9,107.01,106.82,106.93,15085.0,91.0361,91.1298,90.968,91.0616,15085.0
2016-06-16 15:40:00,106.94,106.99,106.82,106.9,57545.0,91.0702,91.1127,90.968,91.0361,57545.0
2016-06-16 15:50:00,106.92,107.01,106.85,106.95,58303.0,91.0531,91.1298,90.9935,91.0787,58303.0
2016-06-17 09:30:00,107.0,107.25,106.69,106.75,155484.0,91.1213,91.3342,90.8573,90.9084,155484.0
2016-06-17 09:40:00,106.79,107.05,106.71,106.87,13339.0,90.9424,91.1638,90.8743,91.0105,13339.0
2016-06-17 09:50:00,106.86,107.37,106.84,107.37,20080.0,91.002,91.4363,90.985,91.4363,20080.0
2016-06-17 10:00:00,107.4,107.4,107.16,107.35,20179.0,91.4619,91.4619,91.2575,91.4193,20179.0
2016-06-17 10:10:00,107.39,107.51,107.28,107.41,26342.0,91.4534,91.5556,91.3597,91.4704,26342.0
2016-06-17 10:20:00,107.37,107.43,107.12,107.15,37047.0,91.4363,91.4874,91.2234,91.249,37047.0
2016-06-17 10:30:00,107.09,107.28,106.91,107.24,11854.0,91.1979,91.3597,91.0446,91.3256,11854.0
2016-06-17 10:40:00,107.2,107.36,107.13,107.32,5209.0,91.2916,91.4278,91.232,91.3938,5209.0
2016-06-17 10:50:00,107.3,107.3,107.02,107.02,11123.0,91.3767,91.3767,91.1383,91.1383,11123.0
2016-06-17 11:00:00,107.04,107.07,106.81,106.91,19185.0,91.1553,91.1809,90.9595,91.0446,19185.0
2016-06-17 11:10:00,106.88,106.94,106.76,106.89,11952.0,91.0191,91.0702,90.9169,91.0276,11952.0
2016-06-17 11:20:00,106.87,106.98,106.67,106.69,51122.0,91.0105,91.1042,90.8402,90.8573,51122.0
2016-06-17 11:30:00,106.66,106.8,106.63,106.76,9677.0,90.8317,90.9509,90.8062,90.9169,9677.0
2016-06-17 11:40:00,106.8,107.03,106.8,106.96,27092.0,90.9509,91.1468,90.9509,91.0872,27092.0
2016-06-17 11:50:00,106.99,107.08,106.93,107.04,16625.0,91.1127,91.1894,91.0616,91.1553,16625.0
2016-06-17 12:00:00,107.04,107.35,107.0,107.31,17600.0,91.1553,91.4193,91.1213,91.3853,17600.0
2016-06-17 12:10:00,107.35,107.47,107.29,107.39,15915.0,91.4193,91.5215,91.3682,91.4534,15915.0
2016-06-17 12:20:00,107.39,107.48,107.34,107.48,13118.0,91.4534,91.53,91.4108,91.53,13118.0
2016-06-17 12:30:00,107.5,107.5,107.33,107.36,16858.0,91.5471,91.5471,91.4023,91.4278,16858.0
2016-06-17 12:40:00,107.36,107.47,107.34,107.36,9879.0,91.4278,91.5215,91.4108,91.4278,9879.0
2016-06-17 12:50:00,107.37,107.38,107.18,107.3,72124.0,91.4363,91.4449,91.2745,91.3767,72124.0
2016-06-17 13:00:00,107.29,107.55,107.23,107.55,30097.0,91.3682,91.5896,91.3171,91.5896,30097.0
2016-06-17 13:10:00,107.54,107.59,107.42,107.54,7643.0,91.5811,91.6237,91.4789,91.5811,7643.0
2016-06-17 13:20:00,107.53,107.69,107.53,107.62,10685.0,91.5726,91.7089,91.5726,91.6492,10685.0
2016-06-17 13:30:00,107.6,107.6,107.41,107.46,12230.0,91.6322,91.6322,91.4704,91.513,12230.0
2016-06-17 13:40:00,107.52,107.74,107.52,107.72,9470.0,91.5641,91.7514,91.5641,91.7344,9470.0
2016-06-17 13:50:00,107.72,107.87,107.72,107.79,15006.0,91.7344,91.8621,91.7344,91.794,15006.0
2016-06-17 14:00:00,107.8,107.87,107.64,107.74,16139.0,91.8025,91.8621,91.6663,91.7514,16139.0
2016-06-17 14:10:00,107.73,107.96,107.71,107.76,16751.0,91.7429,91.9388,91.7259,91.7685,16751.0
2016-06-17 14:20:00,107.76,108.05,107.76,108.05,45255.0,91.7685,92.0154,91.7685,92.0154,45255.0
2016-06-17 14:30:00,108.02,108.2,107.94,108.0,23050.0,91.9899,92.1432,91.9218,91.9729,23050.0
2016-06-17 14:40:00,108.01,108.19,107.96,108.12,16900.0,91.9814,92.1347,91.9388,92.075,16900.0
2016-06-17 14:50:00,108.1,108.14,107.97,107.98,15265.0,92.058,92.0921,91.9473,91.9558,15265.0
2016-06-17 15:00:00,107.97,107.97,107.82,107.86,35630.0,91.9473,91.9473,91.8196,91.8536,35630.0
2016-06-17 15:10:00,107.87,107.92,107.73,107.8,22866.0,91.8621,91.9047,91.7429,91.8025,22866.0
2016-06-17 15:20:00,107.81,107.91,107.75,107.87,50548.0,91.8111,91.8962,91.76,91.8621,50548.0
2016-06-17 15:30:00,107.88,107.96,107.73,107.88,58746.0,91.8707,91.9388,91.7429,91.8707,58746.0
2016-06-17 15:40:00,107.86,108.21,107.76,108.17,153291.0,91.8536,92.1517,91.7685,92.1176,153291.0
2016-06-17 15:50:00,108.17,108.26,108.04,108.17,275198.0,92.1176,92.1943,92.0069,92.1176,275198.0
2016-06-20 09:30:00,109.28,109.62,109.06,109.35,32479.0,93.0629,93.3525,92.8756,93.1225,32479.0
2016-06-20 09:40:00,109.43,109.73,109.37,109.51,27482.0,93.1906,93.4461,93.1396,93.2588,27482.0
2016-06-20 09:50:00,109.52,109.52,109.26,109.4,19179.0,93.2673,93.2673,93.0459,93.1651,19179.0
2016-06-20 10:00:00,109.37,109.7,109.31,109.49,25482.0,93.1396,93.4206,93.0885,93.2417,25482.0
2016-06-20 10:10:00,109.54,109.57,109.19,109.24,28037.0,93.2843,93.3099,92.9863,93.0288,28037.0
2016-06-20 10:20:00,109.27,109.32,109.02,109.08,20999.0,93.0544,93.097,92.8415,92.8926,20999.0
2016-06-20 10:30:00,109.09,109.16,108.96,109.0,38603.0,92.9011,92.9607,92.7904,92.8245,38603.0
2016-06-20 10:40:00,109.0,109.08,108.91,108.93,23895.0,92.8245,92.8926,92.7478,92.7648,23895.0
2016-06-20 10:50:00,108.91,108.91,108.76,108.76,22370.0,92.7478,92.7478,92.6201,92.6201,22370.0
2016-06-20 11:00:00,108.76,109.05,108.73,109.02,14566.0,92.6201,92.867,92.5945,92.8415,14566.0
2016-06-20 11:10:00,108.99,109.01,108.88,109.01,17275.0,92.8159,92.833,92.7223,92.833,17275.0
2016-06-20 11:20:00,109.01,109.02,108.85,108.85,15782.0,92.833,92.8415,92.6967,92.6967,15782.0
2016-06-20 11:30:00,108.86,108.86,108.77,108.86,10942.0,92.7052,92.7052,92.6286,92.7052,10942.0
2016-06-20 11:40:00,108.87,108.99,108.84,108.86,13448.0,92.7138,92.8159,92.6882,92.7052,13448.0
2016-06-20 11:50:00,108.86,108.94,108.8,108.93,17563.0,92.7052,92.7734,92.6541,92.7648,17563.0
2016-06-20 12:00:00,108.93,108.96,108.86,108.94,15327.0,92.7648,92.7904,92.7052,92.7734,15327.0
2016-06-20 12:10:00,108.94,108.97,108.82,108.89,10536.0,92.7734,92.7989,92.6712,92.7308,10536.0
2016-06-20 12:20:00,108.93,108.94,108.8,108.87,12680.0,92.7648,92.7734,92.6541,92.7138,12680.0
2016-06-20 12:30:00,108.88,108.96,108.86,108.94,22770.0,92.7223,92.7904,92.7052,92.7734,22770.0
2016-06-20 12:40:00,108.94,109.02,108.88,108.98,21991.0,92.7734,92.8415,92.7223,92.8074,21991.0
2016-06-20 12:50:00,109.0,109.18,109.0,109.11,18982.0,92.8245,92.9777,92.8245,92.9181,18982.0
2016-06-20 13:00:00,109.11,109.16,109.09,109.12,12332.0,92.9181,92.9607,92.9011,92.9267,12332.0
2016-06-20 13:10:00,109.09,109.1,108.89,108.95,15750.0,92.9011,92.9096,92.7308,92.7819,15750.0
2016-06-20 13:20:00,108.93,108.93,108.83,108.88,14258.0,92.7648,92.7648,92.6797,92.7223,14258.0
2016-06-20 13:30:00,108.88,109.02,108.87,108.98,21249.0,92.7223,92.8415,92.7138,92.8074,21249.0
2016-06-20 13:40:00,109.01,109.13,108.98,109.13,19346.0,92.833,92.9352,92.8074,92.9352,19346.0
2016-06-20 13:50:00,109.11,109.24,109.08,109.22,19649.0,92.9181,93.0288,92.8926,93.0118,19649.0
2016-06-20 14:00:00,109.2,109.21,109.01,109.03,21507.0,92.9948,93.0033,92.833,92.85,21507.0
2016-06-20 14:10:00,109.03,109.08,108.89,108.94,22193.0,92.85,92.8926,92.7308,92.7734,22193.0
2016-06-20 14:20:00,108.91,108.96,108.79,108.79,17379.0,92.7478,92.7904,92.6456,92.6456,17379.0
2016-06-20 14:30:00,108.79,108.9,108.76,108.79,19447.0,92.6456,92.7393,92.6201,92.6456,19447.0
2016-06-20 14:40:00,108.77,108.96,108.77,108.95,17523.0,92.6286,92.7904,92.6286,92.7819,17523.0
2016-06-20 14:50:00,108.94,109.02,108.91,108.99,19747.0,92.7734,92.8415,92.7478,92.8159,19747.0
2016-06-20 15:00:00,108.98,109.04,108.81,108.86,18674.0,92.8074,92.8585,92.6627,92.7052,18674.0
2016-06-20 15:10:00,108.85,108.85,108.56,108.6,41754.0,92.6967,92.6967,92.4498,92.4838,41754.0
2016-06-20 15:20:00,108.6,108.71,108.47,108.49,28234.0,92.4838,92.5775,92.3731,92.3901,28234.0
2016-06-20 15:30:00,108.5,108.6,108.49,108.55,28290.0,92.3987,92.4838,92.3901,92.4412,28290.0
2016-06-20 15:40:00,108.54,108.65,108.4,108.4,56868.0,92.4327,92.5264,92.3135,92.3135,56868.0
2016-06-20 15:50:00,108.4,108.45,108.32,108.39,120081.0,92.3135,92.3561,92.2454,92.305,120081.0
2016-06-21 09:30:00,108.65,108.65,108.28,108.28,19865.0,92.5264,92.5264,92.2113,92.2113,19865.0
2016-06-21 09:40:00,108.21,108.36,108.11,108.22,20986.0,92.1517,92.2794,92.0665,92.1602,20986.0
2016-06-21 09:50:00,108.2,108.39,107.96,108.36,16553.0,92.1432,92.305,91.9388,92.2794,16553.0
2016-06-21 10:00:00,108.3,108.39,108.12,108.25,9536.0,92.2283,92.305,92.075,92.1858,9536.0
2016-06-21 10:10:00,108.22,108.38,108.12,108.21,10660.0,92.1602,92.2965,92.075,92.1517,10660.0
2016-06-21 10:20:00,108.21,108.29,108.09,108.23,20453.0,92.1517,92.2198,92.0495,92.1687,20453.0
2016-06-21 10:30:00,108.21,108.28,108.14,108.14,25215.0,92.1517,92.2113,92.0921,92.0921,25215.0
2016-06-21 10:40:00,108.15,108.2,108.0,108.06,18251.0,92.1006,92.1432,91.9729,92.024,18251.0
2016-06-21 10:50:00,108.03,108.13,107.98,108.03,12916.0,91.9984,92.0836,91.9558,91.9984,12916.0
2016-06-21 11:00:00,108.03,108.29,107.99,108.21,12950.0,91.9984,92.2198,91.9643,92.1517,12950.0
2016-06-21 11:10:00,108.21,108.4,108.16,108.3,9308.0,92.1517,92.3135,92.1091,92.2283,9308.0
2016-06-21 11:20:00,108.34,108.34,108.18,108.18,25278.0,92.2624,92.2624,92.1261,92.1261,25278.0
2016-06-21 11:30:00,108.2,108.2,107.9,107.92,18068.0,92.1432,92.1432,91.8877,91.9047,18068.0
2016-06-21 11:40:00,107.92,107.93,107.85,107.87,16156.0,91.9047,91.9132,91.8451,91.8621,16156.0
2016-06-21 11:50:00,107.87,108.03,107.83,107.98,20816.0,91.8621,91.9984,91.8281,91.9558,20816.0
2016-06-21 12:00:00,108.01,108.04,107.9,107.99,8573.0,91.9814,92.0069,91.8877,91.9643,8573.0
2016-06-21 12:10:00,107.99,108.13,107.96,108.11,12678.0,91.9643,92.0836,91.9388,92.0665,12678.0
2016-06-21 12:20:00,108.12,108.21,108.07,108.21,10810.0,92.075,92.1517,92.0325,92.1517,10810.0
2016-06-21 12:30:00,108.2,108.26,108.16,108.23,13182.0,92.1432,92.1943,92.1091,92.1687,13182.0
2016-06-21 12:40:00,108.26,108.27,108.19,108.23,5411.0,92.1943,92.2028,92.1347,92.1687,5411.0
2016-06-21 12:50:00,108.2,108.27,108.17,108.25,11156.0,92.1432,92.2028,92.1176,92.1858,11156.0
2016-06-21 13:00:00,108.23,108.39,108.23,108.36,14576.0,92.1687,92.305,92.1687,92.2794,14576.0
2016-06-21 13:10:00,108.35,108.49,108.3,108.4,22552.0,92.2709,92.3901,92.2283,92.3135,22552.0
2016-06-21 13:20:00,108.4,108.4,108.21,108.24,7862.0,92.3135,92.3135,92.1517,92.1772,7862.0
2016-06-21 13:30:00,108.24,108.33,108.2,108.27,17703.0,92.1772,92.2539,92.1432,92.2028,17703.0
2016-06-21 13:40:00,108.3,108.31,108.16,108.16,9600.0,92.2283,92.2369,92.1091,92.1091,9600.0
2016-06-21 13:50:00,108.19,108.35,108.18,108.28,8892.0,92.1347,92.2709,92.1261,92.2113,8892.0
2016-06-21 14:00:00,108.3,108.44,108.26,108.39,12883.0,92.2283,92.3476,92.1943,92.305,12883.0
2016-06-21 14:10:00,108.4,108.49,108.35,108.44,25213.0,92.3135,92.3901,92.2709,92.3476,25213.0
2016-06-21 14:20:00,108.44,108.45,108.34,108.35,18542.0,92.3476,92.3561,92.2624,92.2709,18542.0
2016-06-21 14:30:00,108.36,108.54,108.32,108.54,46430.0,92.2794,92.4327,92.2454,92.4327,46430.0
2016-06-21 14:40:00,108.57,108.57,108.4,108.4,17192.0,92.4583,92.4583,92.3135,92.3135,17192.0
2016-06-21 14:50:00,108.4,108.4,108.2,108.21,23153.0,92.3135,92.3135,92.1432,92.1517,23153.0
2016-06-21 15:00:00,108.22,108.26,108.08,108.14,23980.0,92.1602,92.1943,92.041,92.0921,23980.0
2016-06-21 15:10:00,108.14,108.24,108.14,108.19,16741.0,92.0921,92.1772,92.0921,92.1347,16741.0
2016-06-21 15:20:00,108.18,108.37,108.16,108.31,30892.0,92.1261,92.288,92.1091,92.2369,30892.0
2016-06-21 15:30:00,108.3,108.34,108.12,108.22,33466.0,92.2283,92.2624,92.075,92.1602,33466.0
2016-06-21 15:40:00,108.2,108.21,108.06,108.15,36581.0,92.1432,92.1517,92.024,92.1006,36581.0
2016-06-21 15:50:00,108.14,108.2,108.02,108.06,82212.0,92.0921,92.1432,91.9899,92.024,82212.0
2016-06-22 09:30:00,108.4,108.4,107.96,108.1,68781.0,92.3135,92.3135,91.9388,92.058,68781.0
2016-06-22 09:40:00,108.09,108.37,108.02,108.35,17759.0,92.0495,92.288,91.9899,92.2709,17759.0
2016-06-22 09:50:00,108.35,108.36,108.17,108.17,15664.0,92.2709,92.2794,92.1176,92.1176,15664.0
2016-06-22 10:00:00,108.05,108.13,107.9,108.01,9923.0,92.0154,92.0836,91.8877,91.9814,9923.0
2016-06-22 10:10:00,108.01,108.22,107.99,108.2,22200.0,91.9814,92.1602,91.9643,92.1432,22200.0
2016-06-22 10:20:00,108.2,108.23,108.09,108.15,9118.0,92.1432,92.1687,92.0495,92.1006,9118.0
2016-06-22 10:30:00,108.16,108.27,108.1,108.22,14769.0,92.1091,92.2028,92.058,92.1602,14769.0
2016-06-22 10:40:00,108.25,108.28,108.13,108.15,10286.0,92.1858,92.2113,92.0836,92.1006,10286.0
2016-06-22 10:50:00,108.18,108.28,108.13,108.17,14867.0,92.1261,92.2113,92.0836,92.1176,14867.0
2016-06-22 11:00:00,108.19,108.24,108.05,108.05,18535.0,92.1347,92.1772,92.0154,92.0154,18535.0
2016-06-22 11:10:00,108.05,108.17,108.03,108.17,8510.0,92.0154,92.1176,91.9984,92.1176,8510.0
2016-06-22 11:20:00,108.13,108.24,108.02,108.23,18933.0,92.0836,92.1772,91.9899,92.1687,18933.0
2016-06-22 11:30:00,108.23,108.23,107.66,107.81,33991.0,92.1687,92.1687,91.6833,91.8111,33991.0
2016-06-22 11:40:00,107.78,107.89,107.77,107.86,7356.0,91.7855,91.8792,91.777,91.8536,7356.0
2016-06-22 11:50:00,107.84,107.95,107.84,107.89,7263.0,91.8366,91.9303,91.8366,91.8792,7263.0
2016-06-22 12:00:00,107.9,108.07,107.9,108.04,7555.0,91.8877,92.0325,91.8877,92.0069,7555.0
2016-06-22 12:10:00,108.05,108.18,108.05,108.09,5850.0,92.0154,92.1261,92.0154,92.0495,5850.0
2016-06-22 12:20:00,108.08,108.09,107.83,107.99,7121.0,92.041,92.0495,91.8281,91.9643,7121.0
2016-06-22 12:30:00,107.99,108.14,107.97,108.06,13173.0,91.9643,92.0921,91.9473,92.024,13173.0
2016-06-22 12:40:00,108.06,108.12,108.0,108.06,6591.0,92.024,92.075,91.9729,92.024,6591.0
2016-06-22 12:50:00,108.09,108.19,108.05,108.11,8107.0,92.0495,92.1347,92.0154,92.0665,8107.0
2016-06-22 13:00:00,108.1,108.1,107.86,107.88,8709.0,92.058,92.058,91.8536,91.8707,8709.0
2016-06-22 13:10:00,107.83,107.94,107.83,107.93,5219.0,91.8281,91.9218,91.8281,91.9132,5219.0
2016-06-22 13:20:00,107.9,108.0,107.86,107.97,6698.0,91.8877,91.9729,91.8536,91.9473,6698.0
2016-06-22 13:30:00,108.02,108.07,108.0,108.07,6600.0,91.9899,92.0325,91.9729,92.0325,6600.0
2016-06-22 13:40:00,108.08,108.15,108.05,108.12,11121.0,92.041,92.1006,92.0154,92.075,11121.0
2016-06-22 13:50:00,108.1,108.25,108.1,108.24,16552.0,92.058,92.1858,92.058,92.1772,16552.0
2016-06-22 14:00:00,108.24,108.28,108.17,108.26,20990.0,92.1772,92.2113,92.1176,92.1943,20990.0
2016-06-22 14:10:00,108.25,108.32,108.18,108.28,15833.0,92.1858,92.2454,92.1261,92.2113,15833.0
2016-06-22 14:20:00,108.29,108.4,108.24,108.32,14204.0,92.2198,92.3135,92.1772,92.2454,14204.0
2016-06-22 14:30:00,108.36,108.36,108.19,108.28,27209.0,92.2794,92.2794,92.1347,92.2113,27209.0
2016-06-22 14:40:00,108.28,108.3,108.13,108.16,8197.0,92.2113,92.2283,92.0836,92.1091,8197.0
2016-06-22 14:50:00,108.16,108.31,108.16,108.25,20548.0,92.1091,92.2369,92.1091,92.1858,20548.0
2016-06-22 15:00:00,108.24,108.39,108.17,108.18,20187.0,92.1772,92.305,92.1176,92.1261,20187.0
2016-06-22 15:10:00,108.17,108.19,108.08,108.09,17019.0,92.1176,92.1347,92.041,92.0495,17019.0
2016-06-22 15:20:00,108.08,108.08,108.01,108.03,16256.0,92.041,92.041,91.9814,91.9984,16256.0
2016-06-22 15:30:00,108.04,108.04,107.92,107.95,28853.0,92.0069,92.0069,91.9047,91.9303,28853.0
2016-06-22 15:40:00,107.98,108.06,107.91,107.93,55861.0,91.9558,92.024,91.8962,91.9132,55861.0
2016-06-22 15:50:00,107.92,107.92,107.74,107.79,181764.0,91.9047,91.9047,91.7514,91.794,181764.0
2016-06-23 09:30:00,109.45,110.46,109.45,110.01,160369.0,93.2077,94.0678,93.2077,93.6846,160369.0
2016-06-23 09:40:00,110.03,110.35,109.91,109.91,137503.0,93.7016,93.9741,93.5994,93.5994,137503.0
2016-06-23 09:50:00,109.92,109.93,109.44,109.93,30476.0,93.6079,93.6164,93.1992,93.6164,30476.0
2016-06-23 10:00:00,109.96,110.27,109.88,110.19,66440.0,93.642,93.906,93.5739,93.8379,66440.0
2016-06-23 10:10:00,110.17,110.46,110.12,110.35,34068.0,93.8208,94.0678,93.7783,93.9741,34068.0
2016-06-23 10:20:00,110.37,110.66,110.3,110.53,61120.0,93.9912,94.2381,93.9315,94.1274,61120.0
2016-06-23 10:30:00,110.48,110.72,110.42,110.7,56467.0,94.0848,94.2892,94.0337,94.2722,56467.0
2016-06-23 10:40:00,110.72,110.77,110.57,110.61,13924.0,94.2892,94.3318,94.1615,94.1955,13924.0
2016-06-23 10:50:00,110.62,110.77,110.62,110.68,41868.0,94.2041,94.3318,94.2041,94.2551,41868.0
2016-06-23 11:00:00,110.67,110.76,110.58,110.7,28335.0,94.2466,94.3233,94.17,94.2722,28335.0
2016-06-23 11:10:00,110.72,110.97,110.67,110.95,47767.0,94.2892,94.5021,94.2466,94.4851,47767.0
2016-06-23 11:20:00,110.96,110.97,110.85,110.95,24063.0,94.4936,94.5021,94.3999,94.4851,24063.0
2016-06-23 11:30:00,110.96,111.02,110.9,110.97,21716.0,94.4936,94.5447,94.4425,94.5021,21716.0
2016-06-23 11:40:00,110.98,110.98,110.82,110.83,17982.0,94.5106,94.5106,94.3744,94.3829,17982.0
2016-06-23 11:50:00,110.87,110.91,110.69,110.72,29567.0,94.417,94.451,94.2637,94.2892,29567.0
2016-06-23 12:00:00,110.72,110.84,110.7,110.82,24205.0,94.2892,94.3914,94.2722,94.3744,24205.0
2016-06-23 12:10:00,110.8,110.84,110.77,110.8,20961.0,94.3573,94.3914,94.3318,94.3573,20961.0
2016-06-23 12:20:00,110.81,110.81,110.72,110.76,16172.0,94.3659,94.3659,94.2892,94.3233,16172.0
2016-06-23 12:30:00,110.76,110.95,110.75,110.92,48233.0,94.3233,94.4851,94.3148,94.4595,48233.0
2016-06-23 12:40:00,110.93,110.93,110.82,110.89,46868.0,94.468,94.468,94.3744,94.434,46868.0
2016-06-23 12:50:00,110.87,110.99,110.87,110.94,12770.0,94.417,94.5191,94.417,94.4766,12770.0
2016-06-23 13:00:00,110.92,110.94,110.84,110.85,15506.0,94.4595,94.4766,94.3914,94.3999,15506.0
2016-06-23 13:10:00,110.85,110.94,110.82,110.93,25155.0,94.3999,94.4766,94.3744,94.468,25155.0
2016-06-23 13:20:00,110.93,110.97,110.89,110.91,34407.0,94.468,94.5021,94.434,94.451,34407.0
2016-06-23 13:30:00,110.9,110.94,110.88,110.91,21937.0,94.4425,94.4766,94.4255,94.451,21937.0
2016-06-23 13:40:00,110.94,110.94,110.86,110.87,18489.0,94.4766,94.4766,94.4084,94.417,18489.0
2016-06-23 13:50:00,110.87,110.9,110.81,110.87,20705.0,94.417,94.4425,94.3659,94.417,20705.0
2016-06-23 14:00:00,110.88,110.91,110.8,110.9,41969.0,94.4255,94.451,94.3573,94.4425,41969.0
2016-06-23 14:10:00,110.89,111.01,110.89,111.01,22222.0,94.434,94.5362,94.434,94.5362,22222.0
2016-06-23 14:20:00,111.0,111.03,110.98,111.0,37227.0,94.5277,94.5532,94.5106,94.5277,37227.0
2016-06-23 14:30:00,111.0,111.05,111.0,111.04,38381.0,94.5277,94.5702,94.5277,94.5617,38381.0
2016-06-23 14:40:00,111.05,111.19,111.0,111.18,27530.0,94.5702,94.6895,94.5277,94.6809,27530.0
2016-06-23 14:50:00,111.18,111.26,110.95,110.97,38434.0,94.6809,94.7491,94.4851,94.5021,38434.0
2016-06-23 15:00:00,110.96,111.03,110.89,110.9,39080.0,94.4936,94.5532,94.434,94.4425,39080.0
2016-06-23 15:10:00,110.9,110.94,110.86,110.86,42388.0,94.4425,94.4766,94.4084,94.4084,42388.0
2016-06-23 15:20:00,110.86,110.9,110.82,110.87,85319.0,94.4084,94.4425,94.3744,94.417,85319.0
2016-06-23 15:30:00,110.88,111.0,110.86,110.9,52653.0,94.4255,94.5277,94.4084,94.4425,52653.0
2016-06-23 15:40:00,110.88,111.04,110.87,111.02,82024.0,94.4255,94.5617,94.417,94.5447,82024.0
2016-06-23 15:50:00,111.02,111.21,111.02,111.19,146547.0,94.5447,94.7065,94.5447,94.6895,146547.0
2016-06-24 09:30:00,108.09,108.09,107.42,107.82,88339.0,92.0495,92.0495,91.4789,91.8196,88339.0
2016-06-24 09:40:00,107.76,108.04,107.5,107.62,147365.0,91.7685,92.0069,91.5471,91.6492,147365.0
2016-06-24 09:50:00,107.64,108.02,107.29,107.29,129371.0,91.6663,91.9899,91.3682,91.3682,129371.0
2016-06-24 10:00:00,107.28,107.39,107.03,107.36,73197.0,91.3597,91.4534,91.1468,91.4278,73197.0
2016-06-24 10:10:00,107.36,107.55,106.2,106.23,151369.0,91.4278,91.5896,90.44,90.4655,151369.0
2016-06-24 10:20:00,106.23,106.4,105.47,106.06,121377.0,90.4655,90.6103,89.8183,90.3208,121377.0
2016-06-24 10:30:00,106.05,106.19,105.39,105.53,91008.0,90.3122,90.4315,89.7502,89.8694,91008.0
2016-06-24 10:40:00,105.5,105.61,105.36,105.45,40281.0,89.8439,89.9375,89.7246,89.8013,40281.0
2016-06-24 10:50:00,105.45,105.7,105.36,105.38,75662.0,89.8013,90.0142,89.7246,89.7417,75662.0
2016-06-24 11:00:00,105.37,105.52,105.1,105.27,46939.0,89.7331,89.8609,89.5032,89.648,46939.0
2016-06-24 11:10:00,105.27,105.5,105.13,105.37,35070.0,89.648,89.8439,89.5288,89.7331,35070.0
2016-06-24 11:20:00,105.37,105.41,105.13,105.36,89444.0,89.7331,89.7672,89.5288,89.7246,89444.0
2016-06-24 11:30:00,105.36,105.49,105.28,105.34,80185.0,89.7246,89.8353,89.6565,89.7076,80185.0
2016-06-24 11:40:00,105.34,105.35,105.05,105.15,34079.0,89.7076,89.7161,89.4606,89.5458,34079.0
2016-06-24 11:50:00,105.17,105.17,104.98,105.11,34747.0,89.5628,89.5628,89.401,89.5117,34747.0
2016-06-24 12:00:00,105.13,105.25,104.9,104.9,43912.0,89.5288,89.631,89.3329,89.3329,43912.0
2016-06-24 12:10:00,104.86,104.86,104.56,104.68,33158.0,89.2988,89.2988,89.0434,89.1455,33158.0
2016-06-24 12:20:00,104.71,105.02,104.69,104.98,12284.0,89.1711,89.4351,89.1541,89.401,12284.0
2016-06-24 12:30:00,104.96,104.96,104.57,104.63,36237.0,89.384,89.384,89.0519,89.103,36237.0
2016-06-24 12:40:00,104.63,104.63,104.09,104.15,43261.0,89.103,89.103,88.6431,88.6942,43261.0
2016-06-24 12:50:00,104.16,104.19,103.89,103.99,88183.0,88.7027,88.7283,88.4728,88.5579,88183.0
2016-06-24 13:00:00,103.98,104.1,103.88,103.9,31205.0,88.5494,88.6516,88.4643,88.4813,31205.0
2016-06-24 13:10:00,103.91,103.98,103.75,103.83,61800.0,88.4898,88.5494,88.3536,88.4217,61800.0
2016-06-24 13:20:00,103.84,103.9,103.71,103.82,97489.0,88.4302,88.4813,88.3195,88.4132,97489.0
2016-06-24 13:30:00,103.82,104.0,103.79,103.85,65122.0,88.4132,88.5665,88.3876,88.4387,65122.0
2016-06-24 13:40:00,103.85,103.9,103.55,103.71,35620.0,88.4387,88.4813,88.1832,88.3195,35620.0
2016-06-24 13:50:00,103.71,103.8,103.61,103.68,35446.0,88.3195,88.3961,88.2343,88.2939,35446.0
2016-06-24 14:00:00,103.68,103.81,103.62,103.72,44972.0,88.2939,88.4047,88.2428,88.328,44972.0
2016-06-24 14:10:00,103.72,103.76,103.4,103.41,58462.0,88.328,88.3621,88.0555,88.064,58462.0
2016-06-24 14:20:00,103.41,103.41,103.0,103.03,63990.0,88.064,88.064,87.7149,87.7404,63990.0
2016-06-24 14:30:00,103.01,103.06,102.87,102.92,87733.0,87.7234,87.766,87.6041,87.6467,87733.0
2016-06-24 14:40:00,102.93,103.09,102.91,103.0,44459.0,87.6552,87.7915,87.6382,87.7149,44459.0
2016-06-24 14:50:00,103.0,103.19,102.86,103.0,75916.0,87.7149,87.8767,87.5956,87.7149,75916.0
2016-06-24 15:00:00,102.98,102.99,102.77,102.82,46863.0,87.6978,87.7063,87.519,87.5616,46863.0
2016-06-24 15:10:00,102.81,102.81,102.22,102.27,80547.0,87.5531,87.5531,87.0506,87.0932,80547.0
2016-06-24 15:20:00,102.28,102.46,102.27,102.32,84656.0,87.1017,87.255,87.0932,87.1358,84656.0
2016-06-24 15:30:00,102.32,102.54,102.21,102.37,118286.0,87.1358,87.3231,87.0421,87.1783,118286.0
2016-06-24 15:40:00,102.38,102.93,102.32,102.88,152210.0,87.1869,87.6552,87.1358,87.6127,152210.0
2016-06-24 15:50:00,102.87,103.11,102.69,102.71,361854.0,87.6041,87.8085,87.4509,87.4679,361854.0
2016-06-27 09:30:00,101.41,101.47,100.65,100.82,67885.0,86.3608,86.4119,85.7136,85.8584,67885.0
2016-06-27 09:40:00,100.81,101.2,100.46,100.76,64525.0,85.8499,86.182,85.5518,85.8073,64525.0
2016-06-27 09:50:00,100.77,100.9,100.25,100.3,59592.0,85.8158,85.9265,85.373,85.4155,59592.0
2016-06-27 10:00:00,100.24,100.31,99.87,99.98,105111.0,85.3644,85.424,85.0493,85.143,105111.0
2016-06-27 10:10:00,99.97,99.98,99.45,99.56,78830.0,85.1345,85.143,84.6917,84.7853,78830.0
2016-06-27 10:20:00,99.58,99.65,98.78,98.82,87414.0,84.8024,84.862,84.1211,84.1552,87414.0
2016-06-27 10:30:00,98.83,99.01,98.6,98.87,144001.0,84.1637,84.317,83.9678,84.1977,144001.0
2016-06-27 10:40:00,98.89,99.06,98.77,98.95,72313.0,84.2148,84.3595,84.1126,84.2659,72313.0
2016-06-27 10:50:00,98.94,99.27,98.82,98.87,74959.0,84.2574,84.5384,84.1552,84.1977,74959.0
2016-06-27 11:00:00,98.9,99.3,98.8,99.29,161762.0,84.2233,84.5639,84.1381,84.5554,161762.0
2016-06-27 11:10:00,99.27,99.28,98.87,98.9,60754.0,84.5384,84.5469,84.1977,84.2233,60754.0
2016-06-27 11:20:00,98.89,99.34,98.81,99.29,34707.0,84.2148,84.598,84.1466,84.5554,34707.0
2016-06-27 11:30:00,99.29,99.61,99.27,99.54,62083.0,84.5554,84.8279,84.5384,84.7683,62083.0
2016-06-27 11:40:00,99.55,99.62,99.46,99.59,34457.0,84.7768,84.8364,84.7002,84.8109,34457.0
2016-06-27 11:50:00,99.57,99.61,99.38,99.45,33744.0,84.7939,84.8279,84.6321,84.6917,33744.0
2016-06-27 12:00:00,99.44,99.54,99.33,99.33,38125.0,84.6832,84.7683,84.5895,84.5895,38125.0
2016-06-27 12:10:00,99.37,99.41,99.1,99.19,44896.0,84.6235,84.6576,84.3936,84.4703,44896.0
2016-06-27 12:20:00,99.18,99.27,99.13,99.19,20578.0,84.4617,84.5384,84.4192,84.4703,20578.0
2016-06-27 12:30:00,99.21,99.3,98.86,98.86,35627.0,84.4873,84.5639,84.1892,84.1892,35627.0
2016-06-27 12:40:00,98.86,98.86,98.52,98.62,30866.0,84.1892,84.1892,83.8997,83.9848,30866.0
2016-06-27 12:50:00,98.64,98.98,98.62,98.87,35003.0,84.0019,84.2914,83.9848,84.1977,35003.0
2016-06-27 13:00:00,98.87,98.95,98.77,98.85,39998.0,84.1977,84.2659,84.1126,84.1807,39998.0
2016-06-27 13:10:00,98.86,99.14,98.84,99.05,36731.0,84.1892,84.4277,84.1722,84.351,36731.0
2016-06-27 13:20:00,99.04,99.16,98.95,99.05,46836.0,84.3425,84.4447,84.2659,84.351,46836.0
2016-06-27 13:30:00,99.04,99.06,98.63,98.69,29928.0,84.3425,84.3595,83.9934,84.0445,29928.0
2016-06-27 13:40:00,98.66,98.69,98.37,98.51,23594.0,84.0189,84.0445,83.7719,83.8912,23594.0
2016-06-27 13:50:00,98.49,98.59,98.38,98.53,30215.0,83.8741,83.9593,83.7805,83.9082,30215.0
2016-06-27 14:00:00,98.54,98.69,98.47,98.53,54441.0,83.9167,84.0445,83.8571,83.9082,54441.0
2016-06-27 14:10:00,98.51,98.55,98.28,98.3,28601.0,83.8912,83.9252,83.6953,83.7123,28601.0
2016-06-27 14:20:00,98.32,98.81,98.2,98.74,111482.0,83.7294,84.1466,83.6272,84.087,111482.0
2016-06-27 14:30:00,98.74,98.79,98.62,98.64,61082.0,84.087,84.1296,83.9848,84.0019,61082.0
2016-06-27 14:40:00,98.61,98.66,98.39,98.47,63283.0,83.9763,84.0189,83.789,83.8571,63283.0
2016-06-27 14:50:00,98.51,98.55,98.34,98.45,43559.0,83.8912,83.9252,83.7464,83.8401,43559.0
2016-06-27 15:00:00,98.46,98.61,98.42,98.52,98852.0,83.8486,83.9763,83.8145,83.8997,98852.0
2016-06-27 15:10:00,98.5,98.58,98.37,98.44,69261.0,83.8827,83.9508,83.7719,83.8316,69261.0
2016-06-27 15:20:00,98.44,98.47,98.08,98.4,66176.0,83.8316,83.8571,83.525,83.7975,66176.0
2016-06-27 15:30:00,98.39,98.83,98.36,98.81,114040.0,83.789,84.1637,83.7634,84.1466,114040.0
2016-06-27 15:40:00,98.82,98.91,98.69,98.88,118159.0,84.1552,84.2318,84.0445,84.2063,118159.0
2016-06-27 15:50:00,98.88,98.88,98.59,98.66,224160.0,84.2063,84.2063,83.9593,84.0189,224160.0
2016-06-28 09:30:00,99.95,100.34,99.53,100.01,96712.0,85.1175,85.4496,84.7598,85.1686,96712.0
2016-06-28 09:40:00,100.02,100.02,99.04,99.16,80101.0,85.1771,85.1771,84.3425,84.4447,80101.0
2016-06-28 09:50:00,99.18,100.0,99.18,99.82,37901.0,84.4617,85.1601,84.4617,85.0068,37901.0
2016-06-28 10:00:00,99.86,100.0,99.49,99.67,71151.0,85.0408,85.1601,84.7257,84.879,71151.0
2016-06-28 10:10:00,99.62,99.74,99.51,99.55,70594.0,84.8364,84.9386,84.7428,84.7768,70594.0
2016-06-28 10:20:00,99.56,99.56,99.17,99.2,25023.0,84.7853,84.7853,84.4532,84.4788,25023.0
2016-06-28 10:30:00,99.2,99.26,98.88,99.0,53656.0,84.4788,84.5299,84.2063,84.3085,53656.0
2016-06-28 10:40:00,98.96,99.15,98.86,98.97,29997.0,84.2744,84.4362,84.1892,84.2829,29997.0
2016-06-28 10:50:00,98.96,98.96,98.45,98.59,53344.0,84.2744,84.2744,83.8401,83.9593,53344.0
2016-06-28 11:00:00,98.6,98.77,98.49,98.49,53972.0,83.9678,84.1126,83.8741,83.8741,53972.0
2016-06-28 11:10:00,98.49,98.64,98.42,98.64,25524.0,83.8741,84.0019,83.8145,84.0019,25524.0
2016-06-28 11:20:00,98.62,98.76,98.57,98.66,37627.0,83.9848,84.1041,83.9423,84.0189,37627.0
2016-06-28 11:30:00,98.67,98.86,98.64,98.78,17266.0,84.0274,84.1892,84.0019,84.1211,17266.0
2016-06-28 11:40:00,98.81,98.94,98.7,98.92,38817.0,84.1466,84.2574,84.053,84.2403,38817.0
2016-06-28 11:50:00,98.89,99.15,98.81,99.12,30789.0,84.2148,84.4362,84.1466,84.4106,30789.0
2016-06-28 12:00:00,99.13,99.19,99.01,99.09,19232.0,84.4192,84.4703,84.317,84.3851,19232.0
2016-06-28 12:10:00,99.09,99.24,99.07,99.24,16386.0,84.3851,84.5128,84.3681,84.5128,16386.0
2016-06-28 12:20:00,99.22,99.24,99.09,99.15,14993.0,84.4958,84.5128,84.3851,84.4362,14993.0
2016-06-28 12:30:00,99.16,99.34,99.13,99.34,13738.0,84.4447,84.598,84.4192,84.598,13738.0
2016-06-28 12:40:00,99.34,99.41,99.21,99.28,36725.0,84.598,84.6576,84.4873,84.5469,36725.0
2016-06-28 12:50:00,99.29,99.43,99.26,99.37,50345.0,84.5554,84.6746,84.5299,84.6235,50345.0
2016-06-28 13:00:00,99.38,99.38,99.19,99.25,20677.0,84.6321,84.6321,84.4703,84.5214,20677.0
2016-06-28 13:10:00,99.23,99.36,99.16,99.19,21064.0,84.5043,84.615,84.4447,84.4703,21064.0
2016-06-28 13:20:00,99.2,99.47,99.11,99.35,15153.0,84.4788,84.7087,84.4021,84.6065,15153.0
2016-06-28 13:30:00,99.34,99.39,99.24,99.39,13091.0,84.598,84.6406,84.5128,84.6406,13091.0
2016-06-28 13:40:00,99.41,99.5,99.32,99.32,16930.0,84.6576,84.7343,84.581,84.581,16930.0
2016-06-28 13:50:00,99.32,99.42,99.26,99.31,20220.0,84.581,84.6661,84.5299,84.5724,20220.0
2016-06-28 14:00:00,99.32,99.39,99.22,99.28,38830.0,84.581,84.6406,84.4958,84.5469,38830.0
2016-06-28 14:10:00,99.29,99.32,99.15,99.29,26009.0,84.5554,84.581,84.4362,84.5554,26009.0
2016-06-28 14:20:00,99.3,99.37,99.17,99.34,62636.0,84.5639,84.6235,84.4532,84.598,62636.0
2016-06-28 14:30:00,99.35,99.77,99.35,99.7,29021.0,84.6065,84.9642,84.6065,84.9046,29021.0
2016-06-28 14:40:00,99.72,99.9,99.62,99.86,23913.0,84.9216,85.0749,84.8364,85.0408,23913.0
2016-06-28 14:50:00,99.88,100.48,99.88,100.26,26244.0,85.0579,85.5688,85.0579,85.3815,26244.0
2016-06-28 15:00:00,100.27,100.3,100.11,100.16,23588.0,85.39,85.4155,85.2537,85.2963,23588.0
2016-06-28 15:10:00,100.16,100.38,100.09,100.11,33346.0,85.2963,85.4837,85.2367,85.2537,33346.0
2016-06-28 15:20:00,100.13,100.19,99.97,100.08,38114.0,85.2708,85.3219,85.1345,85.2282,38114.0
2016-06-28 15:30:00,100.1,100.27,99.98,100.23,50318.0,85.2452,85.39,85.143,85.3559,50318.0
2016-06-28 15:40:00,100.25,100.44,100.19,100.42,81471.0,85.373,85.5348,85.3219,85.5177,81471.0
2016-06-28 15:50:00,100.43,100.56,100.27,100.55,179750.0,85.5262,85.6369,85.39,85.6284,179750.0
2016-06-29 09:30:00,101.94,102.51,101.7,102.0,40449.0,86.8122,87.2976,86.6078,86.8633,40449.0
2016-06-29 09:40:00,102.1,102.23,101.57,102.11,35065.0,86.9484,87.0591,86.4971,86.9569,35065.0
2016-06-29 09:50:00,102.11,102.24,101.94,101.94,18894.0,86.9569,87.0676,86.8122,86.8122,18894.0
2016-06-29 10:00:00,101.93,102.18,101.8,101.94,23107.0,86.8036,87.0165,86.6929,86.8122,23107.0
2016-06-29 10:10:00,101.99,102.16,101.9,102.05,17601.0,86.8547,86.9995,86.7781,86.9058,17601.0
2016-06-29 10:20:00,102.05,102.1,101.77,101.77,17480.0,86.9058,86.9484,86.6674,86.6674,17480.0
2016-06-29 10:30:00,101.75,101.98,101.62,101.71,37142.0,86.6504,86.8462,86.5396,86.6163,37142.0
2016-06-29 10:40:00,101.68,101.95,101.65,101.92,18401.0,86.5907,86.8207,86.5652,86.7951,18401.0
2016-06-29 10:50:00,101.93,102.0,101.8,101.94,44157.0,86.8036,86.8633,86.6929,86.8122,44157.0
2016-06-29 11:00:00,101.94,102.22,101.91,102.16,21507.0,86.8122,87.0506,86.7866,86.9995,21507.0
2016-06-29 11:10:00,102.18,102.42,102.18,102.3,18788.0,87.0165,87.2209,87.0165,87.1187,18788.0
2016-06-29 11:20:00,102.29,102.3,102.08,102.3,12609.0,87.1102,87.1187,86.9314,87.1187,12609.0
2016-06-29 11:30:00,102.31,102.41,102.25,102.3,14079.0,87.1273,87.2124,87.0762,87.1187,14079.0
2016-06-29 11:40:00,102.29,102.37,102.15,102.23,21940.0,87.1102,87.1783,86.991,87.0591,21940.0
2016-06-29 11:50:00,102.23,102.39,102.18,102.32,16838.0,87.0591,87.1954,87.0165,87.1358,16838.0
2016-06-29 12:00:00,102.31,102.41,102.25,102.37,17714.0,87.1273,87.2124,87.0762,87.1783,17714.0
2016-06-29 12:10:00,102.37,102.39,102.21,102.28,14936.0,87.1783,87.1954,87.0421,87.1017,14936.0
2016-06-29 12:20:00,102.27,102.39,102.27,102.31,18587.0,87.0932,87.1954,87.0932,87.1273,18587.0
2016-06-29 12:30:00,102.29,102.3,102.19,102.24,29414.0,87.1102,87.1187,87.0251,87.0676,29414.0
2016-06-29 12:40:00,102.24,102.24,102.06,102.09,34959.0,87.0676,87.0676,86.9144,86.9399,34959.0
2016-06-29 12:50:00,102.08,102.21,102.07,102.19,14373.0,86.9314,87.0421,86.9229,87.0251,14373.0
2016-06-29 13:00:00,102.18,102.31,102.1,102.11,22919.0,87.0165,87.1273,86.9484,86.9569,22919.0
2016-06-29 13:10:00,102.05,102.2,102.02,102.17,10611.0,86.9058,87.0336,86.8803,87.008,10611.0
2016-06-29 13:20:00,102.17,102.27,102.08,102.1,11327.0,87.008,87.0932,86.9314,86.9484,11327.0
2016-06-29 13:30:00,102.11,102.37,102.11,102.37,14790.0,86.9569,87.1783,86.9569,87.1783,14790.0
2016-06-29 13:40:00,102.35,102.42,102.26,102.33,14883.0,87.1613,87.2209,87.0847,87.1443,14883.0
2016-06-29 13:50:00,102.31,102.44,102.29,102.44,17812.0,87.1273,87.238,87.1102,87.238,17812.0
2016-06-29 14:00:00,102.44,102.44,102.33,102.4,27227.0,87.238,87.238,87.1443,87.2039,27227.0
2016-06-29 14:10:00,102.39,102.44,102.29,102.29,17820.0,87.1954,87.238,87.1102,87.1102,17820.0
2016-06-29 14:20:00,102.32,102.52,102.32,102.49,17381.0,87.1358,87.3061,87.1358,87.2805,17381.0
2016-06-29 14:30:00,102.51,102.64,102.44,102.49,40117.0,87.2976,87.4083,87.238,87.2805,40117.0
2016-06-29 14:40:00,102.48,102.56,102.4,102.4,30713.0,87.272,87.3402,87.2039,87.2039,30713.0
2016-06-29 14:50:00,102.39,102.46,102.19,102.41,39978.0,87.1954,87.255,87.0251,87.2124,39978.0
2016-06-29 15:00:00,102.42,102.56,102.41,102.56,20153.0,87.2209,87.3402,87.2124,87.3402,20153.0
2016-06-29 15:10:00,102.56,102.72,102.55,102.65,25010.0,87.3402,87.4764,87.3316,87.4168,25010.0
2016-06-29 15:20:00,102.66,102.7,102.48,102.59,29966.0,87.4253,87.4594,87.272,87.3657,29966.0
2016-06-29 15:30:00,102.57,102.59,102.39,102.43,50611.0,87.3487,87.3657,87.1954,87.2294,50611.0
2016-06-29 15:40:00,102.43,102.47,102.35,102.43,57637.0,87.2294,87.2635,87.1613,87.2294,57637.0
2016-06-29 15:50:00,102.43,102.62,102.36,102.51,147540.0,87.2294,87.3912,87.1698,87.2976,147540.0
2016-06-30 09:30:00,102.57,102.57,102.07,102.33,24884.0,87.3487,87.3487,86.9229,87.1443,24884.0
2016-06-30 09:40:00,102.33,102.57,102.05,102.38,14254.0,87.1443,87.3487,86.9058,87.1869,14254.0
2016-06-30 09:50:00,102.24,102.38,102.09,102.16,19436.0,87.0676,87.1869,86.9399,86.9995,19436.0
2016-06-30 10:00:00,102.19,102.5,102.17,102.36,60152.0,87.0251,87.2891,87.008,87.1698,60152.0
2016-06-30 10:10:00,102.36,102.42,102.15,102.23,38370.0,87.1698,87.2209,86.991,87.0591,38370.0
2016-06-30 10:20:00,102.28,102.34,102.02,102.11,17292.0,87.1017,87.1528,86.8803,86.9569,17292.0
2016-06-30 10:30:00,102.11,102.22,102.1,102.19,44167.0,86.9569,87.0506,86.9484,87.0251,44167.0
2016-06-30 10:40:00,102.17,102.25,101.99,102.24,60082.0,87.008,87.0762,86.8547,87.0676,60082.0
2016-06-30 10:50:00,102.24,102.65,102.21,102.65,41242.0,87.0676,87.4168,87.0421,87.4168,41242.0
2016-06-30 11:00:00,102.66,102.67,102.55,102.64,23133.0,87.4253,87.4338,87.3316,87.4083,23133.0
2016-06-30 11:10:00,102.64,102.7,102.37,102.37,43702.0,87.4083,87.4594,87.1783,87.1783,43702.0
2016-06-30 11:20:00,102.36,102.7,102.33,102.52,51386.0,87.1698,87.4594,87.1443,87.3061,51386.0
2016-06-30 11:30:00,102.51,102.65,102.4,102.46,54043.0,87.2976,87.4168,87.2039,87.255,54043.0
2016-06-30 11:40:00,102.46,102.57,102.35,102.4,17685.0,87.255,87.3487,87.1613,87.2039,17685.0
2016-06-30 11:50:00,102.38,102.45,102.33,102.4,19234.0,87.1869,87.2465,87.1443,87.2039,19234.0
2016-06-30 12:00:00,102.44,102.47,102.32,102.39,102211.0,87.238,87.2635,87.1358,87.1954,102211.0
2016-06-30 12:10:00,102.41,102.87,102.38,102.85,61589.0,87.2124,87.6041,87.1869,87.5871,61589.0
2016-06-30 12:20:00,102.84,103.03,102.82,102.97,39116.0,87.5786,87.7404,87.5616,87.6893,39116.0
2016-06-30 12:30:00,102.99,102.99,102.81,102.91,99707.0,87.7063,87.7063,87.5531,87.6382,99707.0
2016-06-30 12:40:00,102.94,102.95,102.75,102.9,43253.0,87.6638,87.6723,87.502,87.6297,43253.0
2016-06-30 12:50:00,102.89,103.16,102.88,103.16,27177.0,87.6212,87.8511,87.6127,87.8511,27177.0
2016-06-30 13:00:00,103.17,103.21,103.02,103.06,14797.0,87.8596,87.8937,87.7319,87.766,14797.0
2016-06-30 13:10:00,103.09,103.09,102.95,103.0,20106.0,87.7915,87.7915,87.6723,87.7149,20106.0
2016-06-30 13:20:00,103.02,103.05,102.91,103.04,14551.0,87.7319,87.7574,87.6382,87.7489,14551.0
2016-06-30 13:30:00,103.06,103.06,102.92,102.92,26561.0,87.766,87.766,87.6467,87.6467,26561.0
2016-06-30 13:40:00,102.95,103.14,102.91,103.13,71053.0,87.6723,87.8341,87.6382,87.8256,71053.0
2016-06-30 13:50:00,103.13,103.38,103.04,103.38,50709.0,87.8256,88.0385,87.7489,88.0385,50709.0
2016-06-30 14:00:00,103.36,103.63,103.35,103.61,33651.0,88.0214,88.2514,88.0129,88.2343,33651.0
2016-06-30 14:10:00,103.62,103.84,103.61,103.78,24263.0,88.2428,88.4302,88.2343,88.3791,24263.0
2016-06-30 14:20:00,103.78,103.84,103.65,103.65,19470.0,88.3791,88.4302,88.2684,88.2684,19470.0
2016-06-30 14:30:00,103.66,103.68,103.52,103.65,27052.0,88.2769,88.2939,88.1577,88.2684,27052.0
2016-06-30 14:40:00,103.66,103.8,103.65,103.73,22233.0,88.2769,88.3961,88.2684,88.3365,22233.0
2016-06-30 14:50:00,103.76,103.97,103.76,103.88,12753.0,88.3621,88.5409,88.3621,88.4643,12753.0
2016-06-30 15:00:00,103.89,103.93,103.76,103.78,15901.0,88.4728,88.5068,88.3621,88.3791,15901.0
2016-06-30 15:10:00,103.77,103.78,103.59,103.7,22758.0,88.3706,88.3791,88.2173,88.311,22758.0
2016-06-30 15:20:00,103.72,103.91,103.66,103.86,34025.0,88.328,88.4898,88.2769,88.4472,34025.0
2016-06-30 15:30:00,103.87,103.9,103.72,103.76,34624.0,88.4557,88.4813,88.328,88.3621,34624.0
2016-06-30 15:40:00,103.75,103.8,103.65,103.7,49657.0,88.3536,88.3961,88.2684,88.311,49657.0
2016-06-30 15:50:00,103.69,104.15,103.69,104.13,201887.0,88.3025,88.6942,88.3025,88.6772,201887.0
2016-07-01 09:30:00,104.32,104.78,104.07,104.72,26129.0,88.839,89.2307,88.6261,89.1796,26129.0
2016-07-01 09:40:00,104.78,104.99,104.72,104.82,30986.0,89.2307,89.4095,89.1796,89.2648,30986.0
2016-07-01 09:50:00,104.85,104.88,104.33,104.45,33212.0,89.2903,89.3159,88.8475,88.9497,33212.0
2016-07-01 10:00:00,104.45,104.77,104.4,104.7,41721.0,88.9497,89.2222,88.9071,89.1626,41721.0
2016-07-01 10:10:00,104.68,104.91,104.5,104.82,29996.0,89.1455,89.3414,88.9923,89.2648,29996.0
2016-07-01 10:20:00,104.82,105.16,104.82,105.16,30863.0,89.2648,89.5543,89.2648,89.5543,30863.0
2016-07-01 10:30:00,105.13,105.33,105.05,105.28,28760.0,89.5288,89.6991,89.4606,89.6565,28760.0
2016-07-01 10:40:00,105.29,105.49,105.24,105.45,28612.0,89.665,89.8353,89.6224,89.8013,28612.0
2016-07-01 10:50:00,105.43,105.45,105.24,105.45,31756.0,89.7842,89.8013,89.6224,89.8013,31756.0
2016-07-01 11:00:00,105.42,105.45,105.15,105.19,41820.0,89.7757,89.8013,89.5458,89.5799,41820.0
2016-07-01 11:10:00,105.15,105.16,105.0,105.13,33598.0,89.5458,89.5543,89.4181,89.5288,33598.0
2016-07-01 11:20:00,105.13,105.14,104.84,104.88,20677.0,89.5288,89.5373,89.2818,89.3159,20677.0
2016-07-01 11:30:00,104.85,104.86,104.73,104.74,14936.0,89.2903,89.2988,89.1881,89.1966,14936.0
2016-07-01 11:40:00,104.75,104.76,104.68,104.74,13225.0,89.2052,89.2137,89.1455,89.1966,13225.0
2016-07-01 11:50:00,104.73,104.78,104.68,104.75,13983.0,89.1881,89.2307,89.1455,89.2052,13983.0
2016-07-01 12:00:00,104.74,104.79,104.53,104.53,11784.0,89.1966,89.2392,89.0178,89.0178,11784.0
2016-07-01 12:10:00,104.53,104.56,104.5,104.54,8611.0,89.0178,89.0434,88.9923,89.0263,8611.0
2016-07-01 12:20:00,104.53,104.53,104.39,104.42,9701.0,89.0178,89.0178,88.8986,88.9241,9701.0
2016-07-01 12:30:00,104.41,104.49,104.37,104.4,7377.0,88.9156,88.9837,88.8815,88.9071,7377.0
2016-07-01 12:40:00,104.43,104.51,104.37,104.4,6513.0,88.9326,89.0008,88.8815,88.9071,6513.0
2016-07-01 12:50:00,104.4,104.45,104.35,104.42,19168.0,88.9071,88.9497,88.8645,88.9241,19168.0
2016-07-01 13:00:00,104.44,104.47,104.38,104.4,19977.0,88.9412,88.9667,88.8901,88.9071,19977.0
2016-07-01 13:10:00,104.4,104.44,104.24,104.25,24552.0,88.9071,88.9412,88.7708,88.7794,24552.0
2016-07-01 13:20:00,104.26,104.26,104.14,104.14,14832.0,88.7879,88.7879,88.6857,88.6857,14832.0
2016-07-01 13:30:00,104.11,104.22,104.11,104.12,11216.0,88.6601,88.7538,88.6601,88.6686,11216.0
2016-07-01 13:40:00,104.13,104.25,104.12,104.21,15176.0,88.6772,88.7794,88.6686,88.7453,15176.0
2016-07-01 13:50:00,104.21,104.3,104.14,104.3,8804.0,88.7453,88.8219,88.6857,88.8219,8804.0
2016-07-01 14:00:00,104.3,104.39,104.27,104.28,23656.0,88.8219,88.8986,88.7964,88.8049,23656.0
2016-07-01 14:10:00,104.27,104.34,104.19,104.19,11889.0,88.7964,88.856,88.7283,88.7283,11889.0
2016-07-01 14:20:00,104.23,104.33,104.23,104.28,11909.0,88.7623,88.8475,88.7623,88.8049,11909.0
2016-07-01 14:30:00,104.27,104.39,104.25,104.38,25952.0,88.7964,88.8986,88.7794,88.8901,25952.0
2016-07-01 14:40:00,104.36,104.37,104.23,104.24,50889.0,88.873,88.8815,88.7623,88.7708,50889.0
2016-07-01 14:50:00,104.25,104.48,104.23,104.45,13780.0,88.7794,88.9752,88.7623,88.9497,13780.0
2016-07-01 15:00:00,104.47,104.78,104.45,104.71,31008.0,88.9667,89.2307,88.9497,89.1711,31008.0
2016-07-01 15:10:00,104.66,104.82,104.66,104.81,27776.0,89.1285,89.2648,89.1285,89.2563,27776.0
2016-07-01 15:20:00,104.82,104.82,104.63,104.67,33550.0,89.2648,89.2648,89.103,89.137,33550.0
2016-07-01 15:30:00,104.67,104.73,104.48,104.48,33205.0,89.137,89.1881,88.9752,88.9752,33205.0
2016-07-01 15:40:00,104.49,104.59,104.45,104.48,47205.0,88.9837,89.0689,88.9497,88.9752,47205.0
2016-07-01 15:50:00,104.49,104.66,104.49,104.5,77060.0,88.9837,89.1285,88.9837,88.9923,77060.0
2016-07-05 09:30:00,103.92,103.93,103.42,103.9,29404.0,88.4983,88.5068,88.0725,88.4813,29404.0
2016-07-05 09:40:00,103.83,103.87,103.13,103.14,48428.0,88.4217,88.4557,87.8256,87.8341,48428.0
2016-07-05 09:50:00,103.13,103.2,103.01,103.11,13115.0,87.8256,87.8852,87.7234,87.8085,13115.0
2016-07-05 10:00:00,103.05,103.07,102.62,102.65,20227.0,87.7574,87.7745,87.3912,87.4168,20227.0
2016-07-05 10:10:00,102.64,102.77,102.44,102.44,30113.0,87.4083,87.519,87.238,87.238,30113.0
2016-07-05 10:20:00,102.42,102.65,102.34,102.61,20859.0,87.2209,87.4168,87.1528,87.3827,20859.0
2016-07-05 10:30:00,102.56,102.7,102.54,102.58,58856.0,87.3402,87.4594,87.3231,87.3572,58856.0
2016-07-05 10:40:00,102.59,102.66,102.44,102.47,60135.0,87.3657,87.4253,87.238,87.2635,60135.0
2016-07-05 10:50:00,102.44,102.52,102.27,102.27,24271.0,87.238,87.3061,87.0932,87.0932,24271.0
2016-07-05 11:00:00,102.29,102.37,102.11,102.27,27909.0,87.1102,87.1783,86.9569,87.0932,27909.0
2016-07-05 11:10:00,102.24,102.39,101.97,102.34,14970.0,87.0676,87.1954,86.8377,87.1528,14970.0
2016-07-05 11:20:00,102.36,102.53,102.36,102.48,15436.0,87.1698,87.3146,87.1698,87.272,15436.0
2016-07-05 11:30:00,102.47,102.52,102.35,102.42,11799.0,87.2635,87.3061,87.1613,87.2209,11799.0
2016-07-05 11:40:00,102.43,102.45,102.19,102.29,15992.0,87.2294,87.2465,87.0251,87.1102,15992.0
2016-07-05 11:50:00,102.3,102.39,102.26,102.39,13634.0,87.1187,87.1954,87.0847,87.1954,13634.0
2016-07-05 12:00:00,102.37,102.38,102.25,102.32,18869.0,87.1783,87.1869,87.0762,87.1358,18869.0
2016-07-05 12:10:00,102.3,102.37,102.25,102.3,16934.0,87.1187,87.1783,87.0762,87.1187,16934.0
2016-07-05 12:20:00,102.29,102.46,102.28,102.45,18708.0,87.1102,87.255,87.1017,87.2465,18708.0
2016-07-05 12:30:00,102.45,102.46,102.19,102.21,18668.0,87.2465,87.255,87.0251,87.0421,18668.0
2016-07-05 12:40:00,102.22,102.27,102.21,102.22,14590.0,87.0506,87.0932,87.0421,87.0506,14590.0
2016-07-05 12:50:00,102.21,102.21,102.04,102.12,23316.0,87.0421,87.0421,86.8973,86.9654,23316.0
2016-07-05 13:00:00,102.12,102.16,102.0,102.07,24850.0,86.9654,86.9995,86.8633,86.9229,24850.0
2016-07-05 13:10:00,102.08,102.09,101.82,101.82,23446.0,86.9314,86.9399,86.71,86.71,23446.0
2016-07-05 13:20:00,101.82,102.01,101.8,101.97,29892.0,86.71,86.8718,86.6929,86.8377,29892.0
2016-07-05 13:30:00,101.97,102.1,101.95,102.04,31378.0,86.8377,86.9484,86.8207,86.8973,31378.0
2016-07-05 13:40:00,102.03,102.03,101.9,101.97,26762.0,86.8888,86.8888,86.7781,86.8377,26762.0
2016-07-05 13:50:00,101.98,102.21,101.97,102.21,29573.0,86.8462,87.0421,86.8377,87.0421,29573.0
2016-07-05 14:00:00,102.18,102.39,102.18,102.37,34605.0,87.0165,87.1954,87.0165,87.1783,34605.0
2016-07-05 14:10:00,102.37,102.63,102.36,102.5,24611.0,87.1783,87.3998,87.1698,87.2891,24611.0
2016-07-05 14:20:00,102.5,102.53,102.29,102.37,22587.0,87.2891,87.3146,87.1102,87.1783,22587.0
2016-07-05 14:30:00,102.37,102.53,102.33,102.47,26391.0,87.1783,87.3146,87.1443,87.2635,26391.0
2016-07-05 14:40:00,102.44,102.53,102.37,102.39,28883.0,87.238,87.3146,87.1783,87.1954,28883.0
2016-07-05 14:50:00,102.4,102.54,102.34,102.52,36357.0,87.2039,87.3231,87.1528,87.3061,36357.0
2016-07-05 15:00:00,102.52,102.61,102.49,102.56,29683.0,87.3061,87.3827,87.2805,87.3402,29683.0
2016-07-05 15:10:00,102.57,102.72,102.56,102.58,44152.0,87.3487,87.4764,87.3402,87.3572,44152.0
2016-07-05 15:20:00,102.59,102.75,102.55,102.72,34605.0,87.3657,87.502,87.3316,87.4764,34605.0
2016-07-05 15:30:00,102.72,102.77,102.66,102.73,90519.0,87.4764,87.519,87.4253,87.4849,90519.0
2016-07-05 15:40:00,102.73,102.89,102.72,102.89,80532.0,87.4849,87.6212,87.4764,87.6212,80532.0
2016-07-05 15:50:00,102.88,102.89,102.63,102.66,172911.0,87.6127,87.6212,87.3998,87.4253,172911.0
2016-07-06 09:30:00,102.2,102.2,101.71,101.99,27291.0,87.0336,87.0336,86.6163,86.8547,27291.0
2016-07-06 09:40:00,101.9,102.28,101.82,102.22,26104.0,86.7781,87.1017,86.71,87.0506,26104.0
2016-07-06 09:50:00,102.25,102.62,102.25,102.42,41608.0,87.0762,87.3912,87.0762,87.2209,41608.0
2016-07-06 10:00:00,102.42,102.73,102.12,102.17,19284.0,87.2209,87.4849,86.9654,87.008,19284.0
2016-07-06 10:10:00,102.17,102.28,101.98,102.06,19407.0,87.008,87.1017,86.8462,86.9144,19407.0
2016-07-06 10:20:00,102.04,102.14,101.9,101.97,26172.0,86.8973,86.9825,86.7781,86.8377,26172.0
2016-07-06 10:30:00,101.92,102.07,101.83,102.06,23559.0,86.7951,86.9229,86.7185,86.9144,23559.0
2016-07-06 10:40:00,102.16,102.27,102.06,102.26,23212.0,86.9995,87.0932,86.9144,87.0847,23212.0
2016-07-06 10:50:00,102.25,102.44,102.17,102.28,26455.0,87.0762,87.238,87.008,87.1017,26455.0
2016-07-06 11:00:00,102.36,102.49,102.25,102.37,84678.0,87.1698,87.2805,87.0762,87.1783,84678.0
2016-07-06 11:10:00,102.37,102.85,102.36,102.82,36188.0,87.1783,87.5871,87.1698,87.5616,36188.0
2016-07-06 11:20:00,102.85,102.85,102.59,102.63,20922.0,87.5871,87.5871,87.3657,87.3998,20922.0
2016-07-06 11:30:00,102.62,102.81,102.62,102.73,14209.0,87.3912,87.5531,87.3912,87.4849,14209.0
2016-07-06 11:40:00,102.69,102.73,102.61,102.68,8175.0,87.4509,87.4849,87.3827,87.4423,8175.0
2016-07-06 11:50:00,102.71,102.78,102.57,102.72,8568.0,87.4679,87.5275,87.3487,87.4764,8568.0
2016-07-06 12:00:00,102.75,102.96,102.74,102.86,9261.0,87.502,87.6808,87.4934,87.5956,9261.0
2016-07-06 12:10:00,102.84,102.86,102.72,102.75,10509.0,87.5786,87.5956,87.4764,87.502,10509.0
2016-07-06 12:20:00,102.76,102.83,102.72,102.76,12996.0,87.5105,87.5701,87.4764,87.5105,12996.0
2016-07-06 12:30:00,102.76,102.88,102.74,102.77,8083.0,87.5105,87.6127,87.4934,87.519,8083.0
2016-07-06 12:40:00,102.79,102.86,102.67,102.68,6280.0,87.536,87.5956,87.4338,87.4423,6280.0
2016-07-06 12:50:00,102.66,102.8,102.63,102.8,9532.0,87.4253,87.5445,87.3998,87.5445,9532.0
2016-07-06 13:00:00,102.81,102.91,102.79,102.89,7560.0,87.5531,87.6382,87.536,87.6212,7560.0
2016-07-06 13:10:00,102.9,102.92,102.77,102.82,8556.0,87.6297,87.6467,87.519,87.5616,8556.0
2016-07-06 13:20:00,102.84,102.85,102.69,102.72,9578.0,87.5786,87.5871,87.4509,87.4764,9578.0
2016-07-06 13:30:00,102.73,102.84,102.62,102.66,29296.0,87.4849,87.5786,87.3912,87.4253,29296.0
2016-07-06 13:40:00,102.66,102.71,102.49,102.49,12383.0,87.4253,87.4679,87.2805,87.2805,12383.0
2016-07-06 13:50:00,102.51,102.62,102.49,102.62,16898.0,87.2976,87.3912,87.2805,87.3912,16898.0
2016-07-06 14:00:00,102.62,102.78,102.49,102.78,17601.0,87.3912,87.5275,87.2805,87.5275,17601.0
2016-07-06 14:10:00,102.79,102.79,102.41,102.62,17503.0,87.536,87.536,87.2124,87.3912,17503.0
2016-07-06 14:20:00,102.69,102.71,102.43,102.52,17043.0,87.4509,87.4679,87.2294,87.3061,17043.0
2016-07-06 14:30:00,102.56,102.78,102.56,102.77,10731.0,87.3402,87.5275,87.3402,87.519,10731.0
2016-07-06 14:40:00,102.77,102.79,102.44,102.47,16413.0,87.519,87.536,87.238,87.2635,16413.0
2016-07-06 14:50:00,102.45,102.75,102.45,102.7,15469.0,87.2465,87.502,87.2465,87.4594,15469.0
2016-07-06 15:00:00,102.72,102.8,102.67,102.73,26939.0,87.4764,87.5445,87.4338,87.4849,26939.0
2016-07-06 15:10:00,102.72,102.77,102.66,102.7,25516.0,87.4764,87.519,87.4253,87.4594,25516.0
2016-07-06 15:20:00,102.66,102.74,102.6,102.63,24970.0,87.4253,87.4934,87.3742,87.3998,24970.0
2016-07-06 15:30:00,102.62,102.84,102.61,102.84,37235.0,87.3912,87.5786,87.3827,87.5786,37235.0
2016-07-06 15:40:00,102.85,102.98,102.79,102.8,42791.0,87.5871,87.6978,87.536,87.5445,42791.0
2016-07-06 15:50:00,102.81,103.02,102.78,102.98,113549.0,87.5531,87.7319,87.5275,87.6978,113549.0
2016-07-07 09:30:00,103.28,103.52,102.57,103.34,20194.0,87.9533,88.1577,87.3487,88.0044,20194.0
2016-07-07 09:40:00,103.3,103.47,103.3,103.39,16772.0,87.9703,88.1151,87.9703,88.047,16772.0
2016-07-07 09:50:00,103.45,103.74,103.42,103.74,18140.0,88.0981,88.345,88.0725,88.345,18140.0
2016-07-07 10:00:00,103.77,103.78,103.43,103.43,19993.0,88.3706,88.3791,88.081,88.081,19993.0
2016-07-07 10:10:00,103.43,103.66,103.43,103.66,14023.0,88.081,88.2769,88.081,88.2769,14023.0
2016-07-07 10:20:00,103.63,103.73,103.55,103.73,17990.0,88.2514,88.3365,88.1832,88.3365,17990.0
2016-07-07 10:30:00,103.73,103.76,103.46,103.47,18151.0,88.3365,88.3621,88.1066,88.1151,18151.0
2016-07-07 10:40:00,103.45,103.49,103.18,103.23,22153.0,88.0981,88.1321,87.8681,87.9107,22153.0
2016-07-07 10:50:00,103.23,103.27,102.91,102.93,23055.0,87.9107,87.9448,87.6382,87.6552,23055.0
2016-07-07 11:00:00,102.91,102.95,102.72,102.87,34587.0,87.6382,87.6723,87.4764,87.6041,34587.0
2016-07-07 11:10:00,102.88,103.13,102.87,102.95,22262.0,87.6127,87.8256,87.6041,87.6723,22262.0
2016-07-07 11:20:00,102.98,103.04,102.87,102.9,20022.0,87.6978,87.7489,87.6041,87.6297,20022.0
2016-07-07 11:30:00,102.9,102.98,102.81,102.96,28713.0,87.6297,87.6978,87.5531,87.6808,28713.0
2016-07-07 11:40:00,102.96,102.98,102.79,102.88,14529.0,87.6808,87.6978,87.536,87.6127,14529.0
2016-07-07 11:50:00,102.87,102.96,102.8,102.93,19420.0,87.6041,87.6808,87.5445,87.6552,19420.0
2016-07-07 12:00:00,102.95,103.16,102.92,103.06,15175.0,87.6723,87.8511,87.6467,87.766,15175.0
2016-07-07 12:10:00,103.08,103.2,103.08,103.12,7750.0,87.783,87.8852,87.783,87.817,7750.0
2016-07-07 12:20:00,103.15,103.15,102.9,103.04,12050.0,87.8426,87.8426,87.6297,87.7489,12050.0
2016-07-07 12:30:00,103.04,103.13,102.98,103.11,14090.0,87.7489,87.8256,87.6978,87.8085,14090.0
2016-07-07 12:40:00,103.13,103.17,103.07,103.11,7091.0,87.8256,87.8596,87.7745,87.8085,7091.0
2016-07-07 12:50:00,103.06,103.06,102.85,102.85,12924.0,87.766,87.766,87.5871,87.5871,12924.0
2016-07-07 13:00:00,102.88,102.92,102.8,102.9,13605.0,87.6127,87.6467,87.5445,87.6297,13605.0
2016-07-07 13:10:00,102.88,102.95,102.83,102.94,14778.0,87.6127,87.6723,87.5701,87.6638,14778.0
2016-07-07 13:20:00,102.95,103.07,102.9,102.99,7400.0,87.6723,87.7745,87.6297,87.7063,7400.0
2016-07-07 13:30:00,103.0,103.06,102.97,103.03,4668.0,87.7149,87.766,87.6893,87.7404,4668.0
2016-07-07 13:40:00,103.03,103.03,102.85,102.94,11730.0,87.7404,87.7404,87.5871,87.6638,11730.0
2016-07-07 13:50:00,102.92,103.0,102.89,102.95,12426.0,87.6467,87.7149,87.6212,87.6723,12426.0
2016-07-07 14:00:00,102.98,102.99,102.84,102.86,17574.0,87.6978,87.7063,87.5786,87.5956,17574.0
2016-07-07 14:10:00,102.85,102.85,102.62,102.64,25859.0,87.5871,87.5871,87.3912,87.4083,25859.0
2016-07-07 14:20:00,102.64,102.76,102.59,102.65,23880.0,87.4083,87.5105,87.3657,87.4168,23880.0
2016-07-07 14:30:00,102.69,102.7,102.52,102.61,33391.0,87.4509,87.4594,87.3061,87.3827,33391.0
2016-07-07 14:40:00,102.61,102.71,102.56,102.69,51954.0,87.3827,87.4679,87.3402,87.4509,51954.0
2016-07-07 14:50:00,102.7,102.78,102.53,102.59,55014.0,87.4594,87.5275,87.3146,87.3657,55014.0
2016-07-07 15:00:00,102.58,102.72,102.55,102.71,76709.0,87.3572,87.4764,87.3316,87.4679,76709.0
2016-07-07 15:10:00,102.72,102.81,102.7,102.74,31620.0,87.4764,87.5531,87.4594,87.4934,31620.0
2016-07-07 15:20:00,102.73,102.73,102.59,102.63,57248.0,87.4849,87.4849,87.3657,87.3998,57248.0
2016-07-07 15:30:00,102.63,102.97,102.62,102.95,59168.0,87.3998,87.6893,87.3912,87.6723,59168.0
2016-07-07 15:40:00,102.95,103.06,102.9,102.95,70145.0,87.6723,87.766,87.6297,87.6723,70145.0
2016-07-07 15:50:00,102.95,103.04,102.92,103.03,212755.0,87.6723,87.7489,87.6467,87.7404,212755.0
2016-07-08 09:30:00,104.18,104.91,103.98,104.62,47343.0,88.7197,89.3414,88.5494,89.0944,47343.0
2016-07-08 09:40:00,104.5,105.06,104.47,105.06,36231.0,88.9923,89.4692,88.9667,89.4692,36231.0
2016-07-08 09:50:00,105.0,105.04,104.91,104.99,14621.0,89.4181,89.4521,89.3414,89.4095,14621.0
2016-07-08 10:00:00,105.03,105.45,104.94,105.45,49437.0,89.4436,89.8013,89.367,89.8013,49437.0
2016-07-08 10:10:00,105.44,105.51,105.08,105.08,23034.0,89.7928,89.8524,89.4862,89.4862,23034.0
2016-07-08 10:20:00,105.08,105.27,104.78,105.22,30468.0,89.4862,89.648,89.2307,89.6054,30468.0
2016-07-08 10:30:00,105.19,105.43,105.19,105.41,13458.0,89.5799,89.7842,89.5799,89.7672,13458.0
2016-07-08 10:40:00,105.41,105.71,105.4,105.67,21684.0,89.7672,90.0227,89.7587,89.9886,21684.0
2016-07-08 10:50:00,105.7,105.82,105.61,105.74,23209.0,90.0142,90.1164,89.9375,90.0482,23209.0
2016-07-08 11:00:00,105.76,105.88,105.72,105.82,29472.0,90.0653,90.1675,90.0312,90.1164,29472.0
2016-07-08 11:10:00,105.81,106.05,105.81,106.04,28696.0,90.1079,90.3122,90.1079,90.3037,28696.0
2016-07-08 11:20:00,106.03,106.37,106.03,106.31,33866.0,90.2952,90.5847,90.2952,90.5337,33866.0
2016-07-08 11:30:00,106.3,106.3,106.08,106.11,26521.0,90.5251,90.5251,90.3378,90.3633,26521.0
2016-07-08 11:40:00,106.12,106.21,106.05,106.13,11678.0,90.3718,90.4485,90.3122,90.3804,11678.0
2016-07-08 11:50:00,106.13,106.13,105.9,105.92,17370.0,90.3804,90.3804,90.1845,90.2015,17370.0
2016-07-08 12:00:00,105.92,106.09,105.88,106.09,10895.0,90.2015,90.3463,90.1675,90.3463,10895.0
2016-07-08 12:10:00,106.09,106.23,106.09,106.19,11756.0,90.3463,90.4655,90.3463,90.4315,11756.0
2016-07-08 12:20:00,106.22,106.31,106.03,106.27,21177.0,90.457,90.5337,90.2952,90.4996,21177.0
2016-07-08 12:30:00,106.29,106.46,106.29,106.4,21510.0,90.5166,90.6614,90.5166,90.6103,21510.0
2016-07-08 12:40:00,106.41,106.47,106.32,106.35,9140.0,90.6188,90.6699,90.5422,90.5677,9140.0
2016-07-08 12:50:00,106.33,106.39,106.23,106.27,13499.0,90.5507,90.6018,90.4655,90.4996,13499.0
2016-07-08 13:00:00,106.24,106.34,106.21,106.34,18615.0,90.474,90.5592,90.4485,90.5592,18615.0
2016-07-08 13:10:00,106.34,106.34,106.22,106.23,10001.0,90.5592,90.5592,90.457,90.4655,10001.0
2016-07-08 13:20:00,106.24,106.25,106.12,106.23,12335.0,90.474,90.4826,90.3718,90.4655,12335.0
2016-07-08 13:30:00,106.22,106.22,106.11,106.14,12096.0,90.457,90.457,90.3633,90.3889,12096.0
2016-07-08 13:40:00,106.12,106.2,106.11,106.16,10230.0,90.3718,90.44,90.3633,90.4059,10230.0
2016-07-08 13:50:00,106.12,106.16,106.09,106.13,9641.0,90.3718,90.4059,90.3463,90.3804,9641.0
2016-07-08 14:00:00,106.12,106.16,106.07,106.12,23091.0,90.3718,90.4059,90.3293,90.3718,23091.0
2016-07-08 14:10:00,106.11,106.24,106.11,106.24,18465.0,90.3633,90.474,90.3633,90.474,18465.0
2016-07-08 14:20:00,106.24,106.29,106.23,106.26,14849.0,90.474,90.5166,90.4655,90.4911,14849.0
2016-07-08 14:30:00,106.26,106.46,106.26,106.38,18323.0,90.4911,90.6614,90.4911,90.5933,18323.0
2016-07-08 14:40:00,106.36,106.44,106.35,106.43,26962.0,90.5762,90.6444,90.5677,90.6358,26962.0
2016-07-08 14:50:00,106.44,106.61,106.44,106.46,23641.0,90.6444,90.7891,90.6444,90.6614,23641.0
2016-07-08 15:00:00,106.46,106.46,106.3,106.37,26407.0,90.6614,90.6614,90.5251,90.5847,26407.0
2016-07-08 15:10:00,106.39,106.46,106.35,106.38,21767.0,90.6018,90.6614,90.5677,90.5933,21767.0
2016-07-08 15:20:00,106.36,106.45,106.36,106.4,22341.0,90.5762,90.6529,90.5762,90.6103,22341.0
2016-07-08 15:30:00,106.39,106.39,106.15,106.22,55629.0,90.6018,90.6018,90.3974,90.457,55629.0
2016-07-08 15:40:00,106.19,106.31,106.12,106.3,90941.0,90.4315,90.5337,90.3718,90.5251,90941.0
2016-07-08 15:50:00,106.3,106.46,106.24,106.31,208699.0,90.5251,90.6614,90.474,90.5337,208699.0
2016-07-11 09:30:00,106.63,106.92,106.44,106.88,33516.0,90.8062,91.0531,90.6444,91.0191,33516.0
2016-07-11 09:40:00,106.84,106.94,106.59,106.76,26067.0,90.985,91.0702,90.7721,90.9169,26067.0
2016-07-11 09:50:00,106.76,106.78,106.52,106.55,13945.0,90.9169,90.9339,90.7125,90.738,13945.0
2016-07-11 10:00:00,106.6,106.7,106.43,106.68,14368.0,90.7806,90.8658,90.6358,90.8487,14368.0
2016-07-11 10:10:00,106.65,106.81,106.58,106.58,10816.0,90.8232,90.9595,90.7636,90.7636,10816.0
2016-07-11 10:20:00,106.58,106.68,106.42,106.45,21177.0,90.7636,90.8487,90.6273,90.6529,21177.0
2016-07-11 10:30:00,106.46,106.7,106.44,106.6,14012.0,90.6614,90.8658,90.6444,90.7806,14012.0
2016-07-11 10:40:00,106.61,106.71,106.57,106.64,10270.0,90.7891,90.8743,90.7551,90.8147,10270.0
2016-07-11 10:50:00,106.65,106.79,106.59,106.79,14566.0,90.8232,90.9424,90.7721,90.9424,14566.0
2016-07-11 11:00:00,106.8,106.96,106.79,106.9,28517.0,90.9509,91.0872,90.9424,91.0361,28517.0
2016-07-11 11:10:00,106.89,106.99,106.88,106.95,15967.0,91.0276,91.1127,91.0191,91.0787,15967.0
2016-07-11 11:20:00,106.94,106.96,106.81,106.81,10684.0,91.0702,91.0872,90.9595,90.9595,10684.0
2016-07-11 11:30:00,106.8,106.89,106.79,106.82,11696.0,90.9509,91.0276,90.9424,90.968,11696.0
2016-07-11 11:40:00,106.83,106.83,106.68,106.78,7032.0,90.9765,90.9765,90.8487,90.9339,7032.0
2016-07-11 11:50:00,106.75,106.89,106.74,106.83,6466.0,90.9084,91.0276,90.8998,90.9765,6466.0
2016-07-11 12:00:00,106.82,106.85,106.75,106.79,6532.0,90.968,90.9935,90.9084,90.9424,6532.0
2016-07-11 12:10:00,106.78,106.79,106.72,106.75,6613.0,90.9339,90.9424,90.8828,90.9084,6613.0
2016-07-11 12:20:00,106.75,106.75,106.68,106.72,6702.0,90.9084,90.9084,90.8487,90.8828,6702.0
2016-07-11 12:30:00,106.72,106.83,106.72,106.83,9437.0,90.8828,90.9765,90.8828,90.9765,9437.0
2016-07-11 12:40:00,106.82,106.91,106.79,106.9,14088.0,90.968,91.0446,90.9424,91.0361,14088.0
2016-07-11 12:50:00,106.9,106.94,106.89,106.92,14064.0,91.0361,91.0702,91.0276,91.0531,14064.0
2016-07-11 13:00:00,106.92,107.04,106.92,107.04,14101.0,91.0531,91.1553,91.0531,91.1553,14101.0
2016-07-11 13:10:00,107.03,107.03,106.94,106.94,5005.0,91.1468,91.1468,91.0702,91.0702,5005.0
2016-07-11 13:20:00,106.94,106.94,106.86,106.89,8908.0,91.0702,91.0702,91.002,91.0276,8908.0
2016-07-11 13:30:00,106.87,106.88,106.8,106.82,4854.0,91.0105,91.0191,90.9509,90.968,4854.0
2016-07-11 13:40:00,106.81,106.85,106.75,106.81,8178.0,90.9595,90.9935,90.9084,90.9595,8178.0
2016-07-11 13:50:00,106.81,106.83,106.64,106.65,7559.0,90.9595,90.9765,90.8147,90.8232,7559.0
2016-07-11 14:00:00,106.63,106.67,106.56,106.63,10984.0,90.8062,90.8402,90.7466,90.8062,10984.0
2016-07-11 14:10:00,106.59,106.65,106.58,106.62,10429.0,90.7721,90.8232,90.7636,90.7976,10429.0
2016-07-11 14:20:00,106.59,106.71,106.59,106.66,10329.0,90.7721,90.8743,90.7721,90.8317,10329.0
2016-07-11 14:30:00,106.66,106.86,106.66,106.85,11402.0,90.8317,91.002,90.8317,90.9935,11402.0
2016-07-11 14:40:00,106.84,106.91,106.73,106.74,10560.0,90.985,91.0446,90.8913,90.8998,10560.0
2016-07-11 14:50:00,106.75,106.84,106.74,106.79,9420.0,90.9084,90.985,90.8998,90.9424,9420.0
2016-07-11 15:00:00,106.8,106.91,106.8,106.91,10973.0,90.9509,91.0446,90.9509,91.0446,10973.0
2016-07-11 15:10:00,106.93,106.97,106.89,106.94,15477.0,91.0616,91.0957,91.0276,91.0702,15477.0
2016-07-11 15:20:00,106.93,106.96,106.86,106.86,18766.0,91.0616,91.0872,91.002,91.002,18766.0
2016-07-11 15:30:00,106.85,106.85,106.69,106.7,28179.0,90.9935,90.9935,90.8573,90.8658,28179.0
2016-07-11 15:40:00,106.7,106.77,106.64,106.64,48453.0,90.8658,90.9254,90.8147,90.8147,48453.0
2016-07-11 15:50:00,106.65,106.69,106.55,106.61,111920.0,90.8232,90.8573,90.738,90.7891,111920.0
2016-07-12 09:30:00,107.55,108.0,107.31,107.89,23453.0,91.5896,91.9729,91.3853,91.8792,23453.0
2016-07-12 09:40:00,107.96,108.2,107.77,108.03,13593.0,91.9388,92.1432,91.777,91.9984,13593.0
2016-07-12 09:50:00,107.98,108.03,107.69,107.82,15612.0,91.9558,91.9984,91.7089,91.8196,15612.0
2016-07-12 10:00:00,107.77,108.12,107.77,108.04,17624.0,91.777,92.075,91.777,92.0069,17624.0
2016-07-12 10:10:00,107.99,108.12,107.9,108.06,23530.0,91.9643,92.075,91.8877,92.024,23530.0
2016-07-12 10:20:00,108.03,108.46,108.03,108.4,24630.0,91.9984,92.3646,91.9984,92.3135,24630.0
2016-07-12 10:30:00,108.43,108.43,108.21,108.22,18528.0,92.339,92.339,92.1517,92.1602,18528.0
2016-07-12 10:40:00,108.25,108.49,108.23,108.49,15898.0,92.1858,92.3901,92.1687,92.3901,15898.0
2016-07-12 10:50:00,108.54,108.67,108.51,108.55,24731.0,92.4327,92.5434,92.4072,92.4412,24731.0
2016-07-12 11:00:00,108.54,108.91,108.48,108.88,54116.0,92.4327,92.7478,92.3816,92.7223,54116.0
2016-07-12 11:10:00,108.87,109.05,108.86,109.01,58716.0,92.7138,92.867,92.7052,92.833,58716.0
2016-07-12 11:20:00,108.99,109.19,108.98,109.1,22935.0,92.8159,92.9863,92.8074,92.9096,22935.0
2016-07-12 11:30:00,109.09,109.3,109.09,109.27,15082.0,92.9011,93.0799,92.9011,93.0544,15082.0
2016-07-12 11:40:00,109.29,109.42,109.28,109.37,19032.0,93.0714,93.1821,93.0629,93.1396,19032.0
2016-07-12 11:50:00,109.37,109.5,109.37,109.46,25808.0,93.1396,93.2503,93.1396,93.2162,25808.0
2016-07-12 12:00:00,109.45,109.45,109.19,109.3,13966.0,93.2077,93.2077,92.9863,93.0799,13966.0
2016-07-12 12:10:00,109.31,109.34,109.25,109.3,16064.0,93.0885,93.114,93.0374,93.0799,16064.0
2016-07-12 12:20:00,109.31,109.31,109.09,109.11,23449.0,93.0885,93.0885,92.9011,92.9181,23449.0
2016-07-12 12:30:00,109.1,109.14,108.98,109.04,15897.0,92.9096,92.9437,92.8074,92.8585,15897.0
2016-07-12 12:40:00,109.06,109.07,108.91,109.03,19075.0,92.8756,92.8841,92.7478,92.85,19075.0
2016-07-12 12:50:00,109.01,109.09,108.97,108.97,11525.0,92.833,92.9011,92.7989,92.7989,11525.0
2016-07-12 13:00:00,108.95,108.95,108.84,108.85,13392.0,92.7819,92.7819,92.6882,92.6967,13392.0
2016-07-12 13:10:00,108.84,108.84,108.77,108.78,13583.0,92.6882,92.6882,92.6286,92.6371,13583.0
2016-07-12 13:20:00,108.79,108.84,108.76,108.83,11087.0,92.6456,92.6882,92.6201,92.6797,11087.0
2016-07-12 13:30:00,108.81,108.88,108.78,108.82,15976.0,92.6627,92.7223,92.6371,92.6712,15976.0
2016-07-12 13:40:00,108.79,108.83,108.75,108.77,13239.0,92.6456,92.6797,92.6116,92.6286,13239.0
2016-07-12 13:50:00,108.77,108.8,108.65,108.67,11134.0,92.6286,92.6541,92.5264,92.5434,11134.0
2016-07-12 14:00:00,108.65,108.76,108.65,108.74,11937.0,92.5264,92.6201,92.5264,92.603,11937.0
2016-07-12 14:10:00,108.73,108.8,108.69,108.73,16028.0,92.5945,92.6541,92.5605,92.5945,16028.0
2016-07-12 14:20:00,108.73,108.89,108.7,108.85,62876.0,92.5945,92.7308,92.569,92.6967,62876.0
2016-07-12 14:30:00,108.84,108.99,108.82,108.99,15796.0,92.6882,92.8159,92.6712,92.8159,15796.0
2016-07-12 14:40:00,108.97,109.0,108.93,108.95,12767.0,92.7989,92.8245,92.7648,92.7819,12767.0
2016-07-12 14:50:00,108.94,109.02,108.86,108.94,19293.0,92.7734,92.8415,92.7052,92.7734,19293.0
2016-07-12 15:00:00,108.92,109.0,108.82,108.82,20273.0,92.7563,92.8245,92.6712,92.6712,20273.0
2016-07-12 15:10:00,108.8,108.84,108.72,108.78,24457.0,92.6541,92.6882,92.586,92.6371,24457.0
2016-07-12 15:20:00,108.79,108.92,108.79,108.83,24723.0,92.6456,92.7563,92.6456,92.6797,24723.0
2016-07-12 15:30:00,108.84,108.89,108.78,108.8,42783.0,92.6882,92.7308,92.6371,92.6541,42783.0
2016-07-12 15:40:00,108.8,108.83,108.65,108.73,58949.0,92.6541,92.6797,92.5264,92.5945,58949.0
2016-07-12 15:50:00,108.73,108.74,108.63,108.68,128245.0,92.5945,92.603,92.5094,92.5519,128245.0
2016-07-13 09:30:00,109.1,109.19,108.75,108.89,25934.0,92.9096,92.9863,92.6116,92.7308,25934.0
2016-07-13 09:40:00,108.94,108.94,108.54,108.54,11276.0,92.7734,92.7734,92.4327,92.4327,11276.0
2016-07-13 09:50:00,108.42,108.62,108.37,108.54,8475.0,92.3305,92.5009,92.288,92.4327,8475.0
2016-07-13 10:00:00,108.54,108.55,108.36,108.36,14361.0,92.4327,92.4412,92.2794,92.2794,14361.0
2016-07-13 10:10:00,108.43,108.45,108.18,108.19,47172.0,92.339,92.3561,92.1261,92.1347,47172.0
2016-07-13 10:20:00,108.2,108.42,108.17,108.4,24243.0,92.1432,92.3305,92.1176,92.3135,24243.0
2016-07-13 10:30:00,108.39,108.62,108.24,108.54,30118.0,92.305,92.5009,92.1772,92.4327,30118.0
2016-07-13 10:40:00,108.55,108.85,108.55,108.69,15189.0,92.4412,92.6967,92.4412,92.5605,15189.0
2016-07-13 10:50:00,108.67,108.87,108.62,108.67,12533.0,92.5434,92.7138,92.5009,92.5434,12533.0
2016-07-13 11:00:00,108.67,108.71,108.36,108.53,11386.0,92.5434,92.5775,92.2794,92.4242,11386.0
2016-07-13 11:10:00,108.53,108.64,108.4,108.4,10204.0,92.4242,92.5179,92.3135,92.3135,10204.0
2016-07-13 11:20:00,108.4,108.45,108.31,108.32,4622.0,92.3135,92.3561,92.2369,92.2454,4622.0
2016-07-13 11:30:00,108.31,108.31,108.11,108.15,6359.0,92.2369,92.2369,92.0665,92.1006,6359.0
2016-07-13 11:40:00,108.15,108.21,107.99,108.0,13455.0,92.1006,92.1517,91.9643,91.9729,13455.0
2016-07-13 11:50:00,108.0,108.16,107.96,108.12,12203.0,91.9729,92.1091,91.9388,92.075,12203.0
2016-07-13 12:00:00,108.11,108.22,108.11,108.21,16293.0,92.0665,92.1602,92.0665,92.1517,16293.0
2016-07-13 12:10:00,108.21,108.37,108.21,108.31,8582.0,92.1517,92.288,92.1517,92.2369,8582.0
2016-07-13 12:20:00,108.33,108.4,108.25,108.26,10002.0,92.2539,92.3135,92.1858,92.1943,10002.0
2016-07-13 12:30:00,108.27,108.36,108.25,108.27,6885.0,92.2028,92.2794,92.1858,92.2028,6885.0
2016-07-13 12:40:00,108.31,108.45,108.31,108.39,6275.0,92.2369,92.3561,92.2369,92.305,6275.0
2016-07-13 12:50:00,108.38,108.43,108.31,108.39,5385.0,92.2965,92.339,92.2369,92.305,5385.0
2016-07-13 13:00:00,108.41,108.57,108.41,108.56,14250.0,92.322,92.4583,92.322,92.4498,14250.0
2016-07-13 13:10:00,108.56,108.62,108.56,108.59,30665.0,92.4498,92.5009,92.4498,92.4753,30665.0
2016-07-13 13:20:00,108.58,108.61,108.5,108.54,15226.0,92.4668,92.4923,92.3987,92.4327,15226.0
2016-07-13 13:30:00,108.54,108.7,108.53,108.7,14154.0,92.4327,92.569,92.4242,92.569,14154.0
2016-07-13 13:40:00,108.71,109.01,108.71,109.01,15705.0,92.5775,92.833,92.5775,92.833,15705.0
2016-07-13 13:50:00,109.02,109.02,108.84,108.95,16522.0,92.8415,92.8415,92.6882,92.7819,16522.0
2016-07-13 14:00:00,108.95,109.08,108.92,109.07,21263.0,92.7819,92.8926,92.7563,92.8841,21263.0
2016-07-13 14:10:00,109.07,109.2,109.06,109.08,21042.0,92.8841,92.9948,92.8756,92.8926,21042.0
2016-07-13 14:20:00,109.1,109.2,109.04,109.2,17012.0,92.9096,92.9948,92.8585,92.9948,17012.0
2016-07-13 14:30:00,109.2,109.28,109.11,109.24,15049.0,92.9948,93.0629,92.9181,93.0288,15049.0
2016-07-13 14:40:00,109.25,109.41,109.15,109.39,27786.0,93.0374,93.1736,92.9522,93.1566,27786.0
2016-07-13 14:50:00,109.4,109.5,109.31,109.44,31749.0,93.1651,93.2503,93.0885,93.1992,31749.0
2016-07-13 15:00:00,109.43,109.55,109.4,109.51,39402.0,93.1906,93.2928,93.1651,93.2588,39402.0
2016-07-13 15:10:00,109.5,109.53,109.33,109.37,16308.0,93.2503,93.2758,93.1055,93.1396,16308.0
2016-07-13 15:20:00,109.36,109.37,109.13,109.16,23806.0,93.131,93.1396,92.9352,92.9607,23806.0
2016-07-13 15:30:00,109.17,109.42,109.14,109.38,43738.0,92.9692,93.1821,92.9437,93.1481,43738.0
2016-07-13 15:40:00,109.36,109.55,109.36,109.52,79544.0,93.131,93.2928,93.131,93.2673,79544.0
2016-07-13 15:50:00,109.51,109.53,109.44,109.44,154027.0,93.2588,93.2758,93.1992,93.1992,154027.0
2016-07-14 09:30:00,109.81,109.99,109.54,109.73,59560.0,93.5143,93.6675,93.2843,93.4461,59560.0
2016-07-14 09:40:00,109.71,109.71,109.26,109.26,31274.0,93.4291,93.4291,93.0459,93.0459,31274.0
2016-07-14 09:50:00,109.21,109.38,109.12,109.38,24884.0,93.0033,93.1481,92.9267,93.1481,24884.0
2016-07-14 10:00:00,109.39,109.39,109.19,109.22,38405.0,93.1566,93.1566,92.9863,93.0118,38405.0
2016-07-14 10:10:00,109.19,109.26,109.05,109.08,18936.0,92.9863,93.0459,92.867,92.8926,18936.0
2016-07-14 10:20:00,109.04,109.08,108.86,108.89,17433.0,92.8585,92.8926,92.7052,92.7308,17433.0
2016-07-14 10:30:00,108.89,109.12,108.88,108.99,47990.0,92.7308,92.9267,92.7223,92.8159,47990.0
2016-07-14 10:40:00,108.99,109.06,108.9,108.9,15190.0,92.8159,92.8756,92.7393,92.7393,15190.0
2016-07-14 10:50:00,108.9,108.99,108.8,108.86,15274.0,92.7393,92.8159,92.6541,92.7052,15274.0
2016-07-14 11:00:00,108.82,109.01,108.82,109.0,23378.0,92.6712,92.833,92.6712,92.8245,23378.0
2016-07-14 11:10:00,109.0,109.02,108.77,108.85,28112.0,92.8245,92.8415,92.6286,92.6967,28112.0
2016-07-14 11:20:00,108.85,108.85,108.71,108.78,10404.0,92.6967,92.6967,92.5775,92.6371,10404.0
2016-07-14 11:30:00,108.77,108.81,108.7,108.72,9932.0,92.6286,92.6627,92.569,92.586,9932.0
2016-07-14 11:40:00,108.73,108.92,108.67,108.72,31525.0,92.5945,92.7563,92.5434,92.586,31525.0
2016-07-14 11:50:00,108.73,108.79,108.69,108.71,21794.0,92.5945,92.6456,92.5605,92.5775,21794.0
2016-07-14 12:00:00,108.73,108.87,108.73,108.87,18302.0,92.5945,92.7138,92.5945,92.7138,18302.0
2016-07-14 12:10:00,108.9,108.9,108.73,108.74,18063.0,92.7393,92.7393,92.5945,92.603,18063.0
2016-07-14 12:20:00,108.74,108.75,108.52,108.52,8584.0,92.603,92.6116,92.4157,92.4157,8584.0
2016-07-14 12:30:00,108.53,108.55,108.47,108.52,15254.0,92.4242,92.4412,92.3731,92.4157,15254.0
2016-07-14 12:40:00,108.52,108.61,108.52,108.59,18062.0,92.4157,92.4923,92.4157,92.4753,18062.0
2016-07-14 12:50:00,108.59,108.67,108.59,108.64,23608.0,92.4753,92.5434,92.4753,92.5179,23608.0
2016-07-14 13:00:00,108.64,108.67,108.58,108.59,25856.0,92.5179,92.5434,92.4668,92.4753,25856.0
2016-07-14 13:10:00,108.58,108.58,108.38,108.39,13391.0,92.4668,92.4668,92.2965,92.305,13391.0
2016-07-14 13:20:00,108.35,108.5,108.35,108.45,10005.0,92.2709,92.3987,92.2709,92.3561,10005.0
2016-07-14 13:30:00,108.46,108.58,108.46,108.51,10376.0,92.3646,92.4668,92.3646,92.4072,10376.0
2016-07-14 13:40:00,108.52,108.66,108.51,108.64,9734.0,92.4157,92.5349,92.4072,92.5179,9734.0
2016-07-14 13:50:00,108.64,108.65,108.49,108.53,17198.0,92.5179,92.5264,92.3901,92.4242,17198.0
2016-07-14 14:00:00,108.54,108.58,108.39,108.47,31690.0,92.4327,92.4668,92.305,92.3731,31690.0
2016-07-14 14:10:00,108.47,108.56,108.47,108.52,22544.0,92.3731,92.4498,92.3731,92.4157,22544.0
2016-07-14 14:20:00,108.54,108.72,108.48,108.72,8894.0,92.4327,92.586,92.3816,92.586,8894.0
2016-07-14 14:30:00,108.7,108.81,108.7,108.81,11451.0,92.569,92.6627,92.569,92.6627,11451.0
2016-07-14 14:40:00,108.82,108.87,108.71,108.75,19483.0,92.6712,92.7138,92.5775,92.6116,19483.0
2016-07-14 14:50:00,108.76,108.81,108.72,108.76,12917.0,92.6201,92.6627,92.586,92.6201,12917.0
2016-07-14 15:00:00,108.77,109.0,108.76,108.98,18005.0,92.6286,92.8245,92.6201,92.8074,18005.0
2016-07-14 15:10:00,108.99,109.0,108.9,108.94,24847.0,92.8159,92.8245,92.7393,92.7734,24847.0
2016-07-14 15:20:00,108.94,108.99,108.74,108.77,31408.0,92.7734,92.8159,92.603,92.6286,31408.0
2016-07-14 15:30:00,108.75,108.77,108.68,108.69,35438.0,92.6116,92.6286,92.5519,92.5605,35438.0
2016-07-14 15:40:00,108.69,108.73,108.56,108.68,65094.0,92.5605,92.5945,92.4498,92.5519,65094.0
2016-07-14 15:50:00,108.67,108.69,108.57,108.6,127276.0,92.5434,92.5605,92.4583,92.4838,127276.0
2016-07-15 09:30:00,109.02,109.02,108.14,108.58,100195.0,92.8415,92.8415,92.0921,92.4668,100195.0
2016-07-15 09:40:00,108.62,108.77,108.62,108.75,31781.0,92.5009,92.6286,92.5009,92.6116,31781.0
2016-07-15 09:50:00,108.72,108.92,108.54,108.79,28799.0,92.586,92.7563,92.4327,92.6456,28799.0
2016-07-15 10:00:00,108.76,109.1,108.76,109.07,19898.0,92.6201,92.9096,92.6201,92.8841,19898.0
2016-07-15 10:10:00,109.09,109.26,108.87,109.22,25347.0,92.9011,93.0459,92.7138,93.0118,25347.0
2016-07-15 10:20:00,109.23,109.45,109.22,109.45,16426.0,93.0203,93.2077,93.0118,93.2077,16426.0
2016-07-15 10:30:00,109.45,109.45,109.32,109.41,21512.0,93.2077,93.2077,93.097,93.1736,21512.0
2016-07-15 10:40:00,109.43,109.48,109.37,109.39,25139.0,93.1906,93.2332,93.1396,93.1566,25139.0
2016-07-15 10:50:00,109.4,109.45,109.36,109.36,21160.0,93.1651,93.2077,93.131,93.131,21160.0
2016-07-15 11:00:00,109.36,109.36,109.07,109.14,24165.0,93.131,93.131,92.8841,92.9437,24165.0
2016-07-15 11:10:00,109.13,109.13,108.93,108.97,13808.0,92.9352,92.9352,92.7648,92.7989,13808.0
2016-07-15 11:20:00,108.97,109.12,108.95,109.09,20017.0,92.7989,92.9267,92.7819,92.9011,20017.0
2016-07-15 11:30:00,109.08,109.33,109.08,109.2,24170.0,92.8926,93.1055,92.8926,92.9948,24170.0
2016-07-15 11:40:00,109.18,109.26,109.09,109.12,9210.0,92.9777,93.0459,92.9011,92.9267,9210.0
2016-07-15 11:50:00,109.09,109.14,109.04,109.08,11151.0,92.9011,92.9437,92.8585,92.8926,11151.0
2016-07-15 12:00:00,109.07,109.13,109.01,109.09,9465.0,92.8841,92.9352,92.833,92.9011,9465.0
2016-07-15 12:10:00,109.09,109.12,109.05,109.06,9112.0,92.9011,92.9267,92.867,92.8756,9112.0
2016-07-15 12:20:00,109.07,109.15,109.06,109.13,19993.0,92.8841,92.9522,92.8756,92.9352,19993.0
2016-07-15 12:30:00,109.1,109.14,109.04,109.06,10890.0,92.9096,92.9437,92.8585,92.8756,10890.0
2016-07-15 12:40:00,109.04,109.1,109.0,109.03,9758.0,92.8585,92.9096,92.8245,92.85,9758.0
2016-07-15 12:50:00,109.03,109.06,108.98,109.03,10466.0,92.85,92.8756,92.8074,92.85,10466.0
2016-07-15 13:00:00,109.02,109.03,108.89,108.96,20525.0,92.8415,92.85,92.7308,92.7904,20525.0
2016-07-15 13:10:00,108.94,109.05,108.91,108.98,29916.0,92.7734,92.867,92.7478,92.8074,29916.0
2016-07-15 13:20:00,108.97,109.01,108.93,108.97,13525.0,92.7989,92.833,92.7648,92.7989,13525.0
2016-07-15 13:30:00,108.99,109.03,108.97,109.0,18445.0,92.8159,92.85,92.7989,92.8245,18445.0
2016-07-15 13:40:00,109.0,109.03,108.98,108.98,29638.0,92.8245,92.85,92.8074,92.8074,29638.0
2016-07-15 13:50:00,108.96,109.01,108.94,109.0,21198.0,92.7904,92.833,92.7734,92.8245,21198.0
2016-07-15 14:00:00,109.0,109.01,108.95,108.97,12829.0,92.8245,92.833,92.7819,92.7989,12829.0
2016-07-15 14:10:00,108.97,109.1,108.93,109.1,25362.0,92.7989,92.9096,92.7648,92.9096,25362.0
2016-07-15 14:20:00,109.09,109.09,109.03,109.04,14538.0,92.9011,92.9011,92.85,92.8585,14538.0
2016-07-15 14:30:00,109.04,109.15,109.01,109.07,14244.0,92.8585,92.9522,92.833,92.8841,14244.0
2016-07-15 14:40:00,109.07,109.23,109.07,109.19,15319.0,92.8841,93.0203,92.8841,92.9863,15319.0
2016-07-15 14:50:00,109.2,109.39,109.18,109.37,46287.0,92.9948,93.1566,92.9777,93.1396,46287.0
2016-07-15 15:00:00,109.37,109.37,109.24,109.25,18386.0,93.1396,93.1396,93.0288,93.0374,18386.0
2016-07-15 15:10:00,109.25,109.26,109.19,109.2,17005.0,93.0374,93.0459,92.9863,92.9948,17005.0
2016-07-15 15:20:00,109.19,109.29,109.14,109.23,31854.0,92.9863,93.0714,92.9437,93.0203,31854.0
2016-07-15 15:30:00,109.25,109.33,109.23,109.31,38091.0,93.0374,93.1055,93.0203,93.0885,38091.0
2016-07-15 15:40:00,109.31,109.31,109.18,109.21,42057.0,93.0885,93.0885,92.9777,93.0033,42057.0
2016-07-15 15:50:00,109.22,109.31,109.18,109.24,121604.0,93.0118,93.0885,92.9777,93.0288,121604.0
2016-07-18 09:30:00,109.0,109.25,108.98,108.98,17798.0,92.8245,93.0374,92.8074,92.8074,17798.0
2016-07-18 09:40:00,109.01,109.01,108.61,108.81,16391.0,92.833,92.833,92.4923,92.6627,16391.0
2016-07-18 09:50:00,108.81,108.84,108.67,108.74,22019.0,92.6627,92.6882,92.5434,92.603,22019.0
2016-07-18 10:00:00,108.74,109.07,108.74,108.98,17536.0,92.603,92.8841,92.603,92.8074,17536.0
2016-07-18 10:10:00,108.98,109.21,108.95,109.18,32853.0,92.8074,93.0033,92.7819,92.9777,32853.0
2016-07-18 10:20:00,109.18,109.18,108.98,109.04,23777.0,92.9777,92.9777,92.8074,92.8585,23777.0
2016-07-18 10:30:00,109.02,109.32,109.02,109.32,21723.0,92.8415,93.097,92.8415,93.097,21723.0
2016-07-18 10:40:00,109.32,109.32,109.08,109.12,11864.0,93.097,93.097,92.8926,92.9267,11864.0
2016-07-18 10:50:00,109.12,109.27,109.11,109.25,12329.0,92.9267,93.0544,92.9181,93.0374,12329.0
2016-07-18 11:00:00,109.26,109.33,109.18,109.24,15426.0,93.0459,93.1055,92.9777,93.0288,15426.0
2016-07-18 11:10:00,109.25,109.28,109.06,109.23,11570.0,93.0374,93.0629,92.8756,93.0203,11570.0
2016-07-18 11:20:00,109.22,109.34,109.14,109.14,12282.0,93.0118,93.114,92.9437,92.9437,12282.0
2016-07-18 11:30:00,109.17,109.17,109.04,109.16,8368.0,92.9692,92.9692,92.8585,92.9607,8368.0
2016-07-18 11:40:00,109.16,109.19,109.07,109.19,8152.0,92.9607,92.9863,92.8841,92.9863,8152.0
2016-07-18 11:50:00,109.18,109.24,109.13,109.2,13260.0,92.9777,93.0288,92.9352,92.9948,13260.0
2016-07-18 12:00:00,109.17,109.24,109.15,109.22,9396.0,92.9692,93.0288,92.9522,93.0118,9396.0
2016-07-18 12:10:00,109.22,109.26,109.14,109.17,7757.0,93.0118,93.0459,92.9437,92.9692,7757.0
2016-07-18 12:20:00,109.18,109.25,109.15,109.23,5614.0,92.9777,93.0374,92.9522,93.0203,5614.0
2016-07-18 12:30:00,109.23,109.24,109.03,109.08,8825.0,93.0203,93.0288,92.85,92.8926,8825.0
2016-07-18 12:40:00,109.1,109.16,109.06,109.08,6193.0,92.9096,92.9607,92.8756,92.8926,6193.0
2016-07-18 12:50:00,109.08,109.14,109.03,109.12,8161.0,92.8926,92.9437,92.85,92.9267,8161.0
2016-07-18 13:00:00,109.13,109.17,109.08,109.11,17369.0,92.9352,92.9692,92.8926,92.9181,17369.0
2016-07-18 13:10:00,109.1,109.11,108.94,109.0,9754.0,92.9096,92.9181,92.7734,92.8245,9754.0
2016-07-18 13:20:00,109.0,109.07,108.96,109.06,9324.0,92.8245,92.8841,92.7904,92.8756,9324.0
2016-07-18 13:30:00,109.06,109.18,109.05,109.14,11450.0,92.8756,92.9777,92.867,92.9437,11450.0
2016-07-18 13:40:00,109.18,109.2,109.09,109.1,9058.0,92.9777,92.9948,92.9011,92.9096,9058.0
2016-07-18 13:50:00,109.1,109.14,109.07,109.12,9618.0,92.9096,92.9437,92.8841,92.9267,9618.0
2016-07-18 14:00:00,109.14,109.2,109.13,109.19,10461.0,92.9437,92.9948,92.9352,92.9863,10461.0
2016-07-18 14:10:00,109.21,109.24,109.07,109.08,10028.0,93.0033,93.0288,92.8841,92.8926,10028.0
2016-07-18 14:20:00,109.06,109.21,109.05,109.21,8582.0,92.8756,93.0033,92.867,93.0033,8582.0
2016-07-18 14:30:00,109.21,109.24,109.19,109.19,10241.0,93.0033,93.0288,92.9863,92.9863,10241.0
2016-07-18 14:40:00,109.2,109.27,109.19,109.25,16738.0,92.9948,93.0544,92.9863,93.0374,16738.0
2016-07-18 14:50:00,109.24,109.35,109.22,109.35,13626.0,93.0288,93.1225,93.0118,93.1225,13626.0
2016-07-18 15:00:00,109.36,109.39,109.25,109.27,21319.0,93.131,93.1566,93.0374,93.0544,21319.0
2016-07-18 15:10:00,109.28,109.44,109.27,109.42,18157.0,93.0629,93.1992,93.0544,93.1821,18157.0
2016-07-18 15:20:00,109.41,109.42,109.29,109.41,18082.0,93.1736,93.1821,93.0714,93.1736,18082.0
2016-07-18 15:30:00,109.4,109.46,109.39,109.41,26052.0,93.1651,93.2162,93.1566,93.1736,26052.0
2016-07-18 15:40:00,109.41,109.5,109.4,109.41,32282.0,93.1736,93.2503,93.1651,93.1736,32282.0
2016-07-18 15:50:00,109.42,109.42,109.29,109.3,79138.0,93.1821,93.1821,93.0714,93.0799,79138.0
2016-07-19 09:30:00,108.64,108.92,108.42,108.79,29259.0,92.5179,92.7563,92.3305,92.6456,29259.0
2016-07-19 09:40:00,108.66,108.98,108.57,108.7,25311.0,92.5349,92.8074,92.4583,92.569,25311.0
2016-07-19 09:50:00,108.64,108.76,108.38,108.5,19340.0,92.5179,92.6201,92.2965,92.3987,19340.0
2016-07-19 10:00:00,108.48,108.55,108.39,108.5,17796.0,92.3816,92.4412,92.305,92.3987,17796.0
2016-07-19 10:10:00,108.5,108.61,108.34,108.42,25414.0,92.3987,92.4923,92.2624,92.3305,25414.0
2016-07-19 10:20:00,108.43,108.57,108.38,108.48,24522.0,92.339,92.4583,92.2965,92.3816,24522.0
2016-07-19 10:30:00,108.51,108.59,108.42,108.52,18177.0,92.4072,92.4753,92.3305,92.4157,18177.0
2016-07-19 10:40:00,108.54,108.61,108.42,108.48,15648.0,92.4327,92.4923,92.3305,92.3816,15648.0
2016-07-19 10:50:00,108.49,108.56,108.48,108.56,13504.0,92.3901,92.4498,92.3816,92.4498,13504.0
2016-07-19 11:00:00,108.55,108.58,107.87,108.08,133008.0,92.4412,92.4668,91.8621,92.041,133008.0
2016-07-19 11:10:00,108.14,108.27,107.88,107.93,81019.0,92.0921,92.2028,91.8707,91.9132,81019.0
2016-07-19 11:20:00,107.92,108.0,107.88,108.0,24668.0,91.9047,91.9729,91.8707,91.9729,24668.0
2016-07-19 11:30:00,107.99,108.0,107.96,107.99,36247.0,91.9643,91.9729,91.9388,91.9643,36247.0
2016-07-19 11:40:00,108.0,108.01,107.83,107.83,21176.0,91.9729,91.9814,91.8281,91.8281,21176.0
2016-07-19 11:50:00,107.82,107.95,107.77,107.87,19547.0,91.8196,91.9303,91.777,91.8621,19547.0
2016-07-19 12:00:00,107.87,108.01,107.84,108.01,17259.0,91.8621,91.9814,91.8366,91.9814,17259.0
2016-07-19 12:10:00,108.02,108.21,108.01,108.17,18263.0,91.9899,92.1517,91.9814,92.1176,18263.0
2016-07-19 12:20:00,108.16,108.22,108.1,108.17,14174.0,92.1091,92.1602,92.058,92.1176,14174.0
2016-07-19 12:30:00,108.16,108.18,108.07,108.18,9574.0,92.1091,92.1261,92.0325,92.1261,9574.0
2016-07-19 12:40:00,108.16,108.25,108.14,108.25,10152.0,92.1091,92.1858,92.0921,92.1858,10152.0
2016-07-19 12:50:00,108.26,108.3,108.22,108.25,7941.0,92.1943,92.2283,92.1602,92.1858,7941.0
2016-07-19 13:00:00,108.26,108.27,108.14,108.2,9103.0,92.1943,92.2028,92.0921,92.1432,9103.0
2016-07-19 13:10:00,108.2,108.23,108.11,108.12,7043.0,92.1432,92.1687,92.0665,92.075,7043.0
2016-07-19 13:20:00,108.15,108.16,108.07,108.1,43081.0,92.1006,92.1091,92.0325,92.058,43081.0
2016-07-19 13:30:00,108.09,108.16,108.07,108.1,28204.0,92.0495,92.1091,92.0325,92.058,28204.0
2016-07-19 13:40:00,108.1,108.15,108.08,108.08,43376.0,92.058,92.1006,92.041,92.041,43376.0
2016-07-19 13:50:00,108.05,108.07,107.82,107.86,9199.0,92.0154,92.0325,91.8196,91.8536,9199.0
2016-07-19 14:00:00,107.88,108.04,107.81,107.99,10677.0,91.8707,92.0069,91.8111,91.9643,10677.0
2016-07-19 14:10:00,107.97,108.05,107.95,108.02,12278.0,91.9473,92.0154,91.9303,91.9899,12278.0
2016-07-19 14:20:00,108.03,108.03,107.94,108.02,9341.0,91.9984,91.9984,91.9218,91.9899,9341.0
2016-07-19 14:30:00,107.99,108.05,107.95,108.05,14890.0,91.9643,92.0154,91.9303,92.0154,14890.0
2016-07-19 14:40:00,108.02,108.2,108.01,108.16,9502.0,91.9899,92.1432,91.9814,92.1091,9502.0
2016-07-19 14:50:00,108.15,108.17,108.04,108.06,11665.0,92.1006,92.1176,92.0069,92.024,11665.0
2016-07-19 15:00:00,108.06,108.09,107.99,107.99,17411.0,92.024,92.0495,91.9643,91.9643,17411.0
2016-07-19 15:10:00,108.0,108.0,107.93,107.94,16491.0,91.9729,91.9729,91.9132,91.9218,16491.0
2016-07-19 15:20:00,107.95,108.03,107.93,108.02,21958.0,91.9303,91.9984,91.9132,91.9899,21958.0
2016-07-19 15:30:00,108.02,108.21,108.02,108.18,32563.0,91.9899,92.1517,91.9899,92.1261,32563.0
2016-07-19 15:40:00,108.2,108.34,108.17,108.32,59467.0,92.1432,92.2624,92.1176,92.2454,59467.0
2016-07-19 15:50:00,108.32,108.41,108.31,108.39,165731.0,92.2454,92.322,92.2369,92.305,165731.0
2016-07-20 09:30:00,108.79,108.86,108.48,108.79,36054.0,92.6456,92.7052,92.3816,92.6456,36054.0
2016-07-20 09:40:00,108.78,108.88,108.57,108.88,19395.0,92.6371,92.7223,92.4583,92.7223,19395.0
2016-07-20 09:50:00,108.86,109.13,108.72,109.12,24956.0,92.7052,92.9352,92.586,92.9267,24956.0
2016-07-20 10:00:00,109.1,109.34,109.09,109.31,39898.0,92.9096,93.114,92.9011,93.0885,39898.0
2016-07-20 10:10:00,109.31,109.53,109.28,109.5,36548.0,93.0885,93.2758,93.0629,93.2503,36548.0
2016-07-20 10:20:00,109.51,109.57,109.46,109.56,28575.0,93.2588,93.3099,93.2162,93.3014,28575.0
2016-07-20 10:30:00,109.57,109.67,109.39,109.67,27407.0,93.3099,93.395,93.1566,93.395,27407.0
2016-07-20 10:40:00,109.68,109.83,109.64,109.65,21510.0,93.4035,93.5313,93.3695,93.378,21510.0
2016-07-20 10:50:00,109.67,109.78,109.65,109.78,15720.0,93.395,93.4887,93.378,93.4887,15720.0
2016-07-20 11:00:00,109.8,109.95,109.76,109.87,21400.0,93.5057,93.6335,93.4717,93.5654,21400.0
2016-07-20 11:10:00,109.85,109.85,109.71,109.81,17771.0,93.5483,93.5483,93.4291,93.5143,17771.0
2016-07-20 11:20:00,109.82,109.86,109.64,109.69,16268.0,93.5228,93.5568,93.3695,93.4121,16268.0
2016-07-20 11:30:00,109.72,109.77,109.64,109.7,15889.0,93.4376,93.4802,93.3695,93.4206,15889.0
2016-07-20 11:40:00,109.69,109.75,109.56,109.6,18548.0,93.4121,93.4632,93.3014,93.3354,18548.0
2016-07-20 11:50:00,109.61,109.65,109.54,109.56,11585.0,93.3439,93.378,93.2843,93.3014,11585.0
2016-07-20 12:00:00,109.56,109.67,109.48,109.6,25877.0,93.3014,93.395,93.2332,93.3354,25877.0
2016-07-20 12:10:00,109.61,109.62,109.56,109.6,10757.0,93.3439,93.3525,93.3014,93.3354,10757.0
2016-07-20 12:20:00,109.59,109.67,109.5,109.5,25874.0,93.3269,93.395,93.2503,93.2503,25874.0
2016-07-20 12:30:00,109.5,109.62,109.49,109.56,40259.0,93.2503,93.3525,93.2417,93.3014,40259.0
2016-07-20 12:40:00,109.58,109.8,109.54,109.8,22369.0,93.3184,93.5057,93.2843,93.5057,22369.0
2016-07-20 12:50:00,109.8,109.91,109.8,109.87,30319.0,93.5057,93.5994,93.5057,93.5654,30319.0
2016-07-20 13:00:00,109.88,109.88,109.7,109.79,24520.0,93.5739,93.5739,93.4206,93.4972,24520.0
2016-07-20 13:10:00,109.82,109.84,109.67,109.82,30457.0,93.5228,93.5398,93.395,93.5228,30457.0
2016-07-20 13:20:00,109.84,109.9,109.73,109.77,33666.0,93.5398,93.5909,93.4461,93.4802,33666.0
2016-07-20 13:30:00,109.75,109.95,109.7,109.89,27823.0,93.4632,93.6335,93.4206,93.5824,27823.0
2016-07-20 13:40:00,109.88,110.04,109.85,110.02,45901.0,93.5739,93.7101,93.5483,93.6931,45901.0
2016-07-20 13:50:00,110.01,110.04,109.91,109.91,63825.0,93.6846,93.7101,93.5994,93.5994,63825.0
2016-07-20 14:00:00,109.91,109.91,109.75,109.79,40228.0,93.5994,93.5994,93.4632,93.4972,40228.0
2016-07-20 14:10:00,109.79,109.85,109.74,109.8,30691.0,93.4972,93.5483,93.4546,93.5057,30691.0
2016-07-20 14:20:00,109.8,109.86,109.71,109.75,36157.0,93.5057,93.5568,93.4291,93.4632,36157.0
2016-07-20 14:30:00,109.76,109.95,109.74,109.93,48209.0,93.4717,93.6335,93.4546,93.6164,48209.0
2016-07-20 14:40:00,109.92,110.1,109.91,110.04,54222.0,93.6079,93.7612,93.5994,93.7101,54222.0
2016-07-20 14:50:00,110.05,110.08,109.86,109.86,35880.0,93.7186,93.7442,93.5568,93.5568,35880.0
2016-07-20 15:00:00,109.86,110.06,109.78,110.05,50209.0,93.5568,93.7272,93.4887,93.7186,50209.0
2016-07-20 15:10:00,110.06,110.11,109.89,109.91,51717.0,93.7272,93.7697,93.5824,93.5994,51717.0
2016-07-20 15:20:00,109.92,109.92,109.56,109.56,138287.0,93.6079,93.6079,93.3014,93.3014,138287.0
2016-07-20 15:30:00,109.58,110.0,109.53,109.91,284512.0,93.3184,93.6761,93.2758,93.5994,284512.0
2016-07-20 15:40:00,109.9,109.98,109.68,109.87,272944.0,93.5909,93.659,93.4035,93.5654,272944.0
2016-07-20 15:50:00,109.87,110.14,109.87,110.03,252880.0,93.5654,93.7953,93.5654,93.7016,252880.0
2016-07-21 09:30:00,109.0,110.03,107.62,109.65,124699.0,92.8245,93.7016,91.6492,93.378,124699.0
2016-07-21 09:40:00,109.57,110.13,109.26,109.67,96940.0,93.3099,93.7868,93.0459,93.395,96940.0
2016-07-21 09:50:00,109.61,110.0,109.4,109.62,52174.0,93.3439,93.6761,93.1651,93.3525,52174.0
2016-07-21 10:00:00,109.6,109.73,108.63,108.99,75093.0,93.3354,93.4461,92.5094,92.8159,75093.0
2016-07-21 10:10:00,109.0,109.22,108.44,108.48,32123.0,92.8245,93.0118,92.3476,92.3816,32123.0
2016-07-21 10:20:00,108.49,108.69,108.04,108.2,27620.0,92.3901,92.5605,92.0069,92.1432,27620.0
2016-07-21 10:30:00,108.2,108.79,108.13,108.56,27220.0,92.1432,92.6456,92.0836,92.4498,27220.0
2016-07-21 10:40:00,108.57,109.07,108.56,109.02,28239.0,92.4583,92.8841,92.4498,92.8415,28239.0
2016-07-21 10:50:00,109.02,109.17,108.89,108.91,14092.0,92.8415,92.9692,92.7308,92.7478,14092.0
2016-07-21 11:00:00,108.86,108.89,108.46,108.82,30939.0,92.7052,92.7308,92.3646,92.6712,30939.0
2016-07-21 11:10:00,108.86,108.86,108.43,108.69,23778.0,92.7052,92.7052,92.339,92.5605,23778.0
2016-07-21 11:20:00,108.75,108.83,108.34,108.61,73036.0,92.6116,92.6797,92.2624,92.4923,73036.0
2016-07-21 11:30:00,108.67,108.68,108.22,108.42,19980.0,92.5434,92.5519,92.1602,92.3305,19980.0
2016-07-21 11:40:00,108.4,108.5,108.23,108.29,21966.0,92.3135,92.3987,92.1687,92.2198,21966.0
2016-07-21 11:50:00,108.31,108.43,108.23,108.28,22943.0,92.2369,92.339,92.1687,92.2113,22943.0
2016-07-21 12:00:00,108.25,108.32,108.12,108.13,15451.0,92.1858,92.2454,92.075,92.0836,15451.0
2016-07-21 12:10:00,108.12,108.13,107.68,107.7,41886.0,92.075,92.0836,91.7003,91.7174,41886.0
2016-07-21 12:20:00,107.71,107.79,107.56,107.79,69577.0,91.7259,91.794,91.5982,91.794,69577.0
2016-07-21 12:30:00,107.81,107.89,107.71,107.82,14426.0,91.8111,91.8792,91.7259,91.8196,14426.0
2016-07-21 12:40:00,107.79,108.07,107.73,108.07,27666.0,91.794,92.0325,91.7429,92.0325,27666.0
2016-07-21 12:50:00,108.03,108.06,107.91,107.97,12732.0,91.9984,92.024,91.8962,91.9473,12732.0
2016-07-21 13:00:00,108.0,108.0,107.87,107.97,14921.0,91.9729,91.9729,91.8621,91.9473,14921.0
2016-07-21 13:10:00,107.97,108.21,107.95,108.2,14480.0,91.9473,92.1517,91.9303,92.1432,14480.0
2016-07-21 13:20:00,108.21,108.32,108.21,108.28,27388.0,92.1517,92.2454,92.1517,92.2113,27388.0
2016-07-21 13:30:00,108.27,108.28,108.15,108.16,16443.0,92.2028,92.2113,92.1006,92.1091,16443.0
2016-07-21 13:40:00,108.18,108.18,107.95,107.96,17374.0,92.1261,92.1261,91.9303,91.9388,17374.0
2016-07-21 13:50:00,107.96,108.21,107.96,108.09,36162.0,91.9388,92.1517,91.9388,92.0495,36162.0
2016-07-21 14:00:00,108.09,108.09,107.89,107.89,19637.0,92.0495,92.0495,91.8792,91.8792,19637.0
2016-07-21 14:10:00,107.87,108.07,107.82,108.04,24361.0,91.8621,92.0325,91.8196,92.0069,24361.0
2016-07-21 14:20:00,108.06,108.42,108.05,108.41,62295.0,92.024,92.3305,92.0154,92.322,62295.0
2016-07-21 14:30:00,108.37,108.43,108.23,108.35,46441.0,92.288,92.339,92.1687,92.2709,46441.0
2016-07-21 14:40:00,108.33,108.45,108.31,108.42,42593.0,92.2539,92.3561,92.2369,92.3305,42593.0
2016-07-21 14:50:00,108.4,108.87,108.31,108.84,44224.0,92.3135,92.7138,92.2369,92.6882,44224.0
2016-07-21 15:00:00,108.88,108.93,108.31,108.43,33549.0,92.7223,92.7648,92.2369,92.339,33549.0
2016-07-21 15:10:00,108.4,108.8,108.39,108.62,41004.0,92.3135,92.6541,92.305,92.5009,41004.0
2016-07-21 15:20:00,108.61,108.71,108.57,108.69,67134.0,92.4923,92.5775,92.4583,92.5605,67134.0
2016-07-21 15:30:00,108.69,108.71,108.46,108.49,70019.0,92.5605,92.5775,92.3646,92.3901,70019.0
2016-07-21 15:40:00,108.5,108.54,108.36,108.53,75090.0,92.3987,92.4327,92.2794,92.4242,75090.0
2016-07-21 15:50:00,108.54,108.68,108.49,108.6,157938.0,92.4327,92.5519,92.3901,92.4838,157938.0
2016-07-22 09:30:00,108.59,108.59,107.3,107.44,49504.0,92.4753,92.4753,91.3767,91.496,49504.0
2016-07-22 09:40:00,107.47,107.79,107.34,107.73,43942.0,91.5215,91.794,91.4108,91.7429,43942.0
2016-07-22 09:50:00,107.67,108.14,107.66,107.91,75856.0,91.6918,92.0921,91.6833,91.8962,75856.0
2016-07-22 10:00:00,107.9,108.04,107.8,107.92,35877.0,91.8877,92.0069,91.8025,91.9047,35877.0
2016-07-22 10:10:00,107.9,107.93,107.59,107.59,18646.0,91.8877,91.9132,91.6237,91.6237,18646.0
2016-07-22 10:20:00,107.56,107.89,107.56,107.85,19496.0,91.5982,91.8792,91.5982,91.8451,19496.0
2016-07-22 10:30:00,107.82,107.99,107.8,107.82,17015.0,91.8196,91.9643,91.8025,91.8196,17015.0
2016-07-22 10:40:00,107.83,107.97,107.77,107.94,14670.0,91.8281,91.9473,91.777,91.9218,14670.0
2016-07-22 10:50:00,107.95,108.22,107.94,108.05,41643.0,91.9303,92.1602,91.9218,92.0154,41643.0
2016-07-22 11:00:00,108.04,108.16,108.03,108.11,25812.0,92.0069,92.1091,91.9984,92.0665,25812.0
2016-07-22 11:10:00,108.11,108.13,107.88,107.9,16879.0,92.0665,92.0836,91.8707,91.8877,16879.0
2016-07-22 11:20:00,107.88,107.96,107.84,107.92,21177.0,91.8707,91.9388,91.8366,91.9047,21177.0
2016-07-22 11:30:00,107.93,108.0,107.88,107.88,12020.0,91.9132,91.9729,91.8707,91.8707,12020.0
2016-07-22 11:40:00,107.87,108.0,107.87,107.98,10733.0,91.8621,91.9729,91.8621,91.9558,10733.0
2016-07-22 11:50:00,107.99,108.19,107.99,108.13,18684.0,91.9643,92.1347,91.9643,92.0836,18684.0
2016-07-22 12:00:00,108.14,108.21,108.14,108.14,21365.0,92.0921,92.1517,92.0921,92.0921,21365.0
2016-07-22 12:10:00,108.13,108.22,108.12,108.21,59441.0,92.0836,92.1602,92.075,92.1517,59441.0
2016-07-22 12:20:00,108.2,108.25,108.16,108.18,32430.0,92.1432,92.1858,92.1091,92.1261,32430.0
2016-07-22 12:30:00,108.19,108.2,108.09,108.1,23654.0,92.1347,92.1432,92.0495,92.058,23654.0
2016-07-22 12:40:00,108.12,108.15,108.07,108.15,6603.0,92.075,92.1006,92.0325,92.1006,6603.0
2016-07-22 12:50:00,108.14,108.2,108.11,108.11,9444.0,92.0921,92.1432,92.0665,92.0665,9444.0
2016-07-22 13:00:00,108.1,108.11,108.07,108.1,30621.0,92.058,92.0665,92.0325,92.058,30621.0
2016-07-22 13:10:00,108.08,108.09,107.92,107.92,8524.0,92.041,92.0495,91.9047,91.9047,8524.0
2016-07-22 13:20:00,107.92,107.94,107.89,107.91,9460.0,91.9047,91.9218,91.8792,91.8962,9460.0
2016-07-22 13:30:00,107.91,108.09,107.89,107.9,191999.0,91.8962,92.0495,91.8792,91.8877,191999.0
2016-07-22 13:40:00,107.88,107.88,107.75,107.76,5635.0,91.8707,91.8707,91.76,91.7685,5635.0
2016-07-22 13:50:00,107.75,107.8,107.69,107.7,20744.0,91.76,91.8025,91.7089,91.7174,20744.0
2016-07-22 14:00:00,107.71,107.72,107.65,107.66,12510.0,91.7259,91.7344,91.6748,91.6833,12510.0
2016-07-22 14:10:00,107.66,107.75,107.6,107.65,15591.0,91.6833,91.76,91.6322,91.6748,15591.0
2016-07-22 14:20:00,107.65,107.69,107.59,107.59,8045.0,91.6748,91.7089,91.6237,91.6237,8045.0
2016-07-22 14:30:00,107.6,107.75,107.6,107.69,18411.0,91.6322,91.76,91.6322,91.7089,18411.0
2016-07-22 14:40:00,107.69,107.89,107.69,107.89,12121.0,91.7089,91.8792,91.7089,91.8792,12121.0
2016-07-22 14:50:00,107.9,108.04,107.89,108.02,17647.0,91.8877,92.0069,91.8792,91.9899,17647.0
2016-07-22 15:00:00,108.03,108.03,107.82,107.83,29570.0,91.9984,91.9984,91.8196,91.8281,29570.0
2016-07-22 15:10:00,107.82,107.88,107.74,107.78,24910.0,91.8196,91.8707,91.7514,91.7855,24910.0
2016-07-22 15:20:00,107.78,107.82,107.71,107.72,26231.0,91.7855,91.8196,91.7259,91.7344,26231.0
2016-07-22 15:30:00,107.72,107.79,107.69,107.69,55104.0,91.7344,91.794,91.7089,91.7089,55104.0
2016-07-22 15:40:00,107.7,107.7,107.53,107.59,115445.0,91.7174,91.7174,91.5726,91.6237,115445.0
2016-07-22 15:50:00,107.6,107.65,107.52,107.62,194395.0,91.6322,91.6748,91.5641,91.6492,194395.0
2016-07-25 09:30:00,107.23,107.35,106.55,106.55,45644.0,91.3171,91.4193,90.738,90.738,45644.0
2016-07-25 09:40:00,106.58,106.7,106.4,106.5,80696.0,90.7636,90.8658,90.6103,90.6955,80696.0
2016-07-25 09:50:00,106.48,106.8,106.47,106.71,33643.0,90.6784,90.9509,90.6699,90.8743,33643.0
2016-07-25 10:00:00,106.7,106.82,106.64,106.72,41744.0,90.8658,90.968,90.8147,90.8828,41744.0
2016-07-25 10:10:00,106.67,106.75,106.63,106.69,26581.0,90.8402,90.9084,90.8062,90.8573,26581.0
2016-07-25 10:20:00,106.68,106.78,106.62,106.68,25940.0,90.8487,90.9339,90.7976,90.8487,25940.0
2016-07-25 10:30:00,106.66,106.77,106.64,106.76,17505.0,90.8317,90.9254,90.8147,90.9169,17505.0
2016-07-25 10:40:00,106.74,106.78,106.6,106.62,24223.0,90.8998,90.9339,90.7806,90.7976,24223.0
2016-07-25 10:50:00,106.6,106.63,106.44,106.5,48204.0,90.7806,90.8062,90.6444,90.6955,48204.0
2016-07-25 11:00:00,106.47,106.56,106.45,106.48,21067.0,90.6699,90.7466,90.6529,90.6784,21067.0
2016-07-25 11:10:00,106.48,106.6,106.46,106.5,16146.0,90.6784,90.7806,90.6614,90.6955,16146.0
2016-07-25 11:20:00,106.5,106.62,106.49,106.61,17440.0,90.6955,90.7976,90.6869,90.7891,17440.0
2016-07-25 11:30:00,106.6,106.62,106.54,106.55,42998.0,90.7806,90.7976,90.7295,90.738,42998.0
2016-07-25 11:40:00,106.56,106.57,106.45,106.57,14579.0,90.7466,90.7551,90.6529,90.7551,14579.0
2016-07-25 11:50:00,106.57,106.59,106.48,106.48,33653.0,90.7551,90.7721,90.6784,90.6784,33653.0
2016-07-25 12:00:00,106.49,106.57,106.49,106.55,35974.0,90.6869,90.7551,90.6869,90.738,35974.0
2016-07-25 12:10:00,106.54,106.55,106.49,106.51,47073.0,90.7295,90.738,90.6869,90.704,47073.0
2016-07-25 12:20:00,106.5,106.55,106.49,106.5,17190.0,90.6955,90.738,90.6869,90.6955,17190.0
2016-07-25 12:30:00,106.54,106.57,106.5,106.54,15929.0,90.7295,90.7551,90.6955,90.7295,15929.0
2016-07-25 12:40:00,106.53,106.61,106.53,106.6,19024.0,90.721,90.7891,90.721,90.7806,19024.0
2016-07-25 12:50:00,106.6,106.64,106.6,106.61,32232.0,90.7806,90.8147,90.7806,90.7891,32232.0
2016-07-25 13:00:00,106.61,106.63,106.56,106.56,15917.0,90.7891,90.8062,90.7466,90.7466,15917.0
2016-07-25 13:10:00,106.56,106.6,106.53,106.59,9957.0,90.7466,90.7806,90.721,90.7721,9957.0
2016-07-25 13:20:00,106.59,106.6,106.58,106.59,29325.0,90.7721,90.7806,90.7636,90.7721,29325.0
2016-07-25 13:30:00,106.6,106.6,106.54,106.59,15110.0,90.7806,90.7806,90.7295,90.7721,15110.0
2016-07-25 13:40:00,106.59,106.6,106.53,106.55,11806.0,90.7721,90.7806,90.721,90.738,11806.0
2016-07-25 13:50:00,106.55,106.57,106.53,106.55,9132.0,90.738,90.7551,90.721,90.738,9132.0
2016-07-25 14:00:00,106.56,106.6,106.55,106.59,29275.0,90.7466,90.7806,90.738,90.7721,29275.0
2016-07-25 14:10:00,106.59,106.6,106.56,106.57,12602.0,90.7721,90.7806,90.7466,90.7551,12602.0
2016-07-25 14:20:00,106.56,106.58,106.46,106.47,13241.0,90.7466,90.7636,90.6614,90.6699,13241.0
2016-07-25 14:30:00,106.46,106.53,106.45,106.49,21663.0,90.6614,90.721,90.6529,90.6869,21663.0
2016-07-25 14:40:00,106.49,106.59,106.49,106.58,29801.0,90.6869,90.7721,90.6869,90.7636,29801.0
2016-07-25 14:50:00,106.59,106.61,106.54,106.57,18644.0,90.7721,90.7891,90.7295,90.7551,18644.0
2016-07-25 15:00:00,106.55,106.58,106.47,106.47,24878.0,90.738,90.7636,90.6699,90.6699,24878.0
2016-07-25 15:10:00,106.48,106.52,106.46,106.51,28436.0,90.6784,90.7125,90.6614,90.704,28436.0
2016-07-25 15:20:00,106.51,106.56,106.48,106.49,38450.0,90.704,90.7466,90.6784,90.6869,38450.0
2016-07-25 15:30:00,106.49,106.52,106.45,106.5,77869.0,90.6869,90.7125,90.6529,90.6955,77869.0
2016-07-25 15:40:00,106.5,106.57,106.47,106.54,114447.0,90.6955,90.7551,90.6699,90.7295,114447.0
2016-07-25 15:50:00,106.54,106.64,106.51,106.6,177458.0,90.7295,90.8147,90.704,90.7806,177458.0
2016-07-26 09:30:00,107.07,107.07,106.37,106.66,45215.0,91.1809,91.1809,90.5847,90.8317,45215.0
2016-07-26 09:40:00,106.7,106.94,106.47,106.79,97599.0,90.8658,91.0702,90.6699,90.9424,97599.0
2016-07-26 09:50:00,106.82,106.83,106.47,106.59,188796.0,90.968,90.9765,90.6699,90.7721,188796.0
2016-07-26 10:00:00,106.6,106.79,106.51,106.52,32677.0,90.7806,90.9424,90.704,90.7125,32677.0
2016-07-26 10:10:00,106.54,106.61,106.5,106.57,14920.0,90.7295,90.7891,90.6955,90.7551,14920.0
2016-07-26 10:20:00,106.59,106.88,106.59,106.79,20276.0,90.7721,91.0191,90.7721,90.9424,20276.0
2016-07-26 10:30:00,106.84,106.84,106.63,106.69,23864.0,90.985,90.985,90.8062,90.8573,23864.0
2016-07-26 10:40:00,106.67,106.73,106.64,106.71,11743.0,90.8402,90.8913,90.8147,90.8743,11743.0
2016-07-26 10:50:00,106.7,106.73,106.24,106.24,84233.0,90.8658,90.8913,90.474,90.474,84233.0
2016-07-26 11:00:00,106.24,106.48,106.17,106.48,37124.0,90.474,90.6784,90.4144,90.6784,37124.0
2016-07-26 11:10:00,106.46,106.51,106.33,106.51,28555.0,90.6614,90.704,90.5507,90.704,28555.0
2016-07-26 11:20:00,106.52,106.57,106.38,106.42,79339.0,90.7125,90.7551,90.5933,90.6273,79339.0
2016-07-26 11:30:00,106.43,106.49,106.33,106.42,33444.0,90.6358,90.6869,90.5507,90.6273,33444.0
2016-07-26 11:40:00,106.44,106.51,106.41,106.48,26584.0,90.6444,90.704,90.6188,90.6784,26584.0
2016-07-26 11:50:00,106.48,106.63,106.48,106.57,41563.0,90.6784,90.8062,90.6784,90.7551,41563.0
2016-07-26 12:00:00,106.59,106.59,106.53,106.53,13418.0,90.7721,90.7721,90.721,90.721,13418.0
2016-07-26 12:10:00,106.54,106.6,106.54,106.58,22557.0,90.7295,90.7806,90.7295,90.7636,22557.0
2016-07-26 12:20:00,106.57,106.61,106.57,106.59,17030.0,90.7551,90.7891,90.7551,90.7721,17030.0
2016-07-26 12:30:00,106.58,106.63,106.57,106.59,33514.0,90.7636,90.8062,90.7551,90.7721,33514.0
2016-07-26 12:40:00,106.59,106.6,106.55,106.59,96545.0,90.7721,90.7806,90.738,90.7721,96545.0
2016-07-26 12:50:00,106.59,106.59,106.56,106.58,37070.0,90.7721,90.7721,90.7466,90.7636,37070.0
2016-07-26 13:00:00,106.59,106.61,106.56,106.61,61491.0,90.7721,90.7891,90.7466,90.7891,61491.0
2016-07-26 13:10:00,106.6,106.91,106.59,106.89,47325.0,90.7806,91.0446,90.7721,91.0276,47325.0
2016-07-26 13:20:00,106.87,106.88,106.68,106.71,31866.0,91.0105,91.0191,90.8487,90.8743,31866.0
2016-07-26 13:30:00,106.69,106.74,106.64,106.7,35167.0,90.8573,90.8998,90.8147,90.8658,35167.0
2016-07-26 13:40:00,106.72,106.73,106.6,106.6,23976.0,90.8828,90.8913,90.7806,90.7806,23976.0
2016-07-26 13:50:00,106.6,106.63,106.53,106.59,14908.0,90.7806,90.8062,90.721,90.7721,14908.0
2016-07-26 14:00:00,106.59,106.68,106.59,106.64,33344.0,90.7721,90.8487,90.7721,90.8147,33344.0
2016-07-26 14:10:00,106.65,106.71,106.6,106.7,38487.0,90.8232,90.8743,90.7806,90.8658,38487.0
2016-07-26 14:20:00,106.69,106.85,106.68,106.73,26078.0,90.8573,90.9935,90.8487,90.8913,26078.0
2016-07-26 14:30:00,106.73,106.8,106.7,106.72,61266.0,90.8913,90.9509,90.8658,90.8828,61266.0
2016-07-26 14:40:00,106.71,106.83,106.71,106.78,65090.0,90.8743,90.9765,90.8743,90.9339,65090.0
2016-07-26 14:50:00,106.78,106.8,106.65,106.66,23927.0,90.9339,90.9509,90.8232,90.8317,23927.0
2016-07-26 15:00:00,106.66,106.84,106.66,106.83,33191.0,90.8317,90.985,90.8317,90.9765,33191.0
2016-07-26 15:10:00,106.83,106.85,106.72,106.74,32623.0,90.9765,90.9935,90.8828,90.8998,32623.0
2016-07-26 15:20:00,106.72,106.78,106.7,106.75,73541.0,90.8828,90.9339,90.8658,90.9084,73541.0
2016-07-26 15:30:00,106.74,106.81,106.72,106.8,66962.0,90.8998,90.9595,90.8828,90.9509,66962.0
2016-07-26 15:40:00,106.81,106.85,106.74,106.75,110647.0,90.9595,90.9935,90.8998,90.9084,110647.0
2016-07-26 15:50:00,106.74,106.8,106.7,106.77,109490.0,90.8998,90.9509,90.8658,90.9254,109490.0
2016-07-27 09:30:00,106.87,106.87,106.25,106.36,41746.0,91.0105,91.0105,90.4826,90.5762,41746.0
2016-07-27 09:40:00,106.35,106.37,105.79,106.32,56129.0,90.5677,90.5847,90.0908,90.5422,56129.0
2016-07-27 09:50:00,106.32,106.35,106.15,106.26,41109.0,90.5422,90.5677,90.3974,90.4911,41109.0
2016-07-27 10:00:00,106.26,106.32,106.19,106.22,17162.0,90.4911,90.5422,90.4315,90.457,17162.0
2016-07-27 10:10:00,106.25,106.39,106.15,106.38,9801.0,90.4826,90.6018,90.3974,90.5933,9801.0
2016-07-27 10:20:00,106.38,106.39,106.21,106.39,13282.0,90.5933,90.6018,90.4485,90.6018,13282.0
2016-07-27 10:30:00,106.37,106.37,105.93,105.98,17787.0,90.5847,90.5847,90.21,90.2526,17787.0
2016-07-27 10:40:00,105.95,105.97,105.76,105.76,16746.0,90.2271,90.2441,90.0653,90.0653,16746.0
2016-07-27 10:50:00,105.78,106.03,105.78,105.97,11063.0,90.0823,90.2952,90.0823,90.2441,11063.0
2016-07-27 11:00:00,106.0,106.15,105.96,106.09,9357.0,90.2697,90.3974,90.2356,90.3463,9357.0
2016-07-27 11:10:00,106.08,106.17,105.97,106.12,18776.0,90.3378,90.4144,90.2441,90.3718,18776.0
2016-07-27 11:20:00,106.07,106.2,106.0,106.18,10582.0,90.3293,90.44,90.2697,90.4229,10582.0
2016-07-27 11:30:00,106.21,106.21,106.02,106.1,9739.0,90.4485,90.4485,90.2867,90.3548,9739.0
2016-07-27 11:40:00,106.13,106.15,106.07,106.08,22433.0,90.3804,90.3974,90.3293,90.3378,22433.0
2016-07-27 11:50:00,106.05,106.11,105.95,106.1,10032.0,90.3122,90.3633,90.2271,90.3548,10032.0
2016-07-27 12:00:00,106.07,106.08,105.78,105.81,20603.0,90.3293,90.3378,90.0823,90.1079,20603.0
2016-07-27 12:10:00,105.82,106.07,105.78,106.04,10383.0,90.1164,90.3293,90.0823,90.3037,10383.0
2016-07-27 12:20:00,106.08,106.08,105.91,105.92,21756.0,90.3378,90.3378,90.193,90.2015,21756.0
2016-07-27 12:30:00,105.89,105.97,105.8,105.97,23192.0,90.176,90.2441,90.0993,90.2441,23192.0
2016-07-27 12:40:00,105.99,106.05,105.96,106.03,29320.0,90.2611,90.3122,90.2356,90.2952,29320.0
2016-07-27 12:50:00,106.04,106.08,106.0,106.05,14424.0,90.3037,90.3378,90.2697,90.3122,14424.0
2016-07-27 13:00:00,106.04,106.21,106.03,106.16,27025.0,90.3037,90.4485,90.2952,90.4059,27025.0
2016-07-27 13:10:00,106.16,106.21,106.12,106.17,15820.0,90.4059,90.4485,90.3718,90.4144,15820.0
2016-07-27 13:20:00,106.15,106.31,106.15,106.28,44710.0,90.3974,90.5337,90.3974,90.5081,44710.0
2016-07-27 13:30:00,106.29,106.33,106.25,106.33,17445.0,90.5166,90.5507,90.4826,90.5507,17445.0
2016-07-27 13:40:00,106.32,106.42,106.3,106.39,13860.0,90.5422,90.6273,90.5251,90.6018,13860.0
2016-07-27 13:50:00,106.38,106.41,106.23,106.25,31800.0,90.5933,90.6188,90.4655,90.4826,31800.0
2016-07-27 14:00:00,106.23,106.27,106.03,106.16,30500.0,90.4655,90.4996,90.2952,90.4059,30500.0
2016-07-27 14:10:00,106.18,106.49,106.08,106.38,31451.0,90.4229,90.6869,90.3378,90.5933,31451.0
2016-07-27 14:20:00,106.39,106.41,106.22,106.22,22680.0,90.6018,90.6188,90.457,90.457,22680.0
2016-07-27 14:30:00,106.2,106.38,106.2,106.21,29778.0,90.44,90.5933,90.44,90.4485,29778.0
2016-07-27 14:40:00,106.23,106.24,106.05,106.14,36579.0,90.4655,90.474,90.3122,90.3889,36579.0
2016-07-27 14:50:00,106.14,106.17,106.09,106.1,41380.0,90.3889,90.4144,90.3463,90.3548,41380.0
2016-07-27 15:00:00,106.12,106.24,106.12,106.22,25792.0,90.3718,90.474,90.3718,90.457,25792.0
2016-07-27 15:10:00,106.21,106.41,106.21,106.32,22022.0,90.4485,90.6188,90.4485,90.5422,22022.0
2016-07-27 15:20:00,106.32,106.35,106.26,106.29,23031.0,90.5422,90.5677,90.4911,90.5166,23031.0
2016-07-27 15:30:00,106.28,106.32,106.2,106.3,40359.0,90.5081,90.5422,90.44,90.5251,40359.0
2016-07-27 15:40:00,106.3,106.32,105.95,105.99,65454.0,90.5251,90.5422,90.2271,90.2611,65454.0
2016-07-27 15:50:00,105.98,106.11,105.97,106.11,159983.0,90.2526,90.3633,90.2441,90.3633,159983.0
2016-07-28 09:30:00,105.72,105.89,105.33,105.51,81535.0,90.0312,90.176,89.6991,89.8524,81535.0
2016-07-28 09:40:00,105.43,105.5,104.82,105.35,47003.0,89.7842,89.8439,89.2648,89.7161,47003.0
2016-07-28 09:50:00,105.36,105.92,105.36,105.9,36452.0,89.7246,90.2015,89.7246,90.1845,36452.0
2016-07-28 10:00:00,105.93,106.32,105.93,106.21,43538.0,90.21,90.5422,90.21,90.4485,43538.0
2016-07-28 10:10:00,106.25,106.28,105.43,105.61,68480.0,90.4826,90.5081,89.7842,89.9375,68480.0
2016-07-28 10:20:00,105.58,105.6,105.4,105.52,45574.0,89.912,89.929,89.7587,89.8609,45574.0
2016-07-28 10:30:00,105.53,105.54,105.31,105.52,38819.0,89.8694,89.8779,89.6821,89.8609,38819.0
2016-07-28 10:40:00,105.54,105.67,105.47,105.57,25423.0,89.8779,89.9886,89.8183,89.9035,25423.0
2016-07-28 10:50:00,105.57,105.72,105.52,105.6,32952.0,89.9035,90.0312,89.8609,89.929,32952.0
2016-07-28 11:00:00,105.61,105.63,105.4,105.42,26964.0,89.9375,89.9546,89.7587,89.7757,26964.0
2016-07-28 11:10:00,105.42,105.61,105.4,105.61,38329.0,89.7757,89.9375,89.7587,89.9375,38329.0
2016-07-28 11:20:00,105.6,105.63,105.48,105.49,11335.0,89.929,89.9546,89.8268,89.8353,11335.0
2016-07-28 11:30:00,105.5,105.52,105.42,105.44,20276.0,89.8439,89.8609,89.7757,89.7928,20276.0
2016-07-28 11:40:00,105.4,105.46,105.35,105.43,57817.0,89.7587,89.8098,89.7161,89.7842,57817.0
2016-07-28 11:50:00,105.43,105.52,105.4,105.49,21186.0,89.7842,89.8609,89.7587,89.8353,21186.0
2016-07-28 12:00:00,105.48,105.48,105.37,105.43,17078.0,89.8268,89.8268,89.7331,89.7842,17078.0
2016-07-28 12:10:00,105.44,105.46,105.4,105.4,9609.0,89.7928,89.8098,89.7587,89.7587,9609.0
2016-07-28 12:20:00,105.4,105.4,105.25,105.25,15064.0,89.7587,89.7587,89.631,89.631,15064.0
2016-07-28 12:30:00,105.27,105.31,105.23,105.28,13429.0,89.648,89.6821,89.6139,89.6565,13429.0
2016-07-28 12:40:00,105.28,105.35,105.28,105.35,24550.0,89.6565,89.7161,89.6565,89.7161,24550.0
2016-07-28 12:50:00,105.36,105.43,105.33,105.43,11131.0,89.7246,89.7842,89.6991,89.7842,11131.0
2016-07-28 13:00:00,105.45,105.53,105.4,105.5,26473.0,89.8013,89.8694,89.7587,89.8439,26473.0
2016-07-28 13:10:00,105.51,105.53,105.49,105.5,16683.0,89.8524,89.8694,89.8353,89.8439,16683.0
2016-07-28 13:20:00,105.49,105.57,105.43,105.55,17106.0,89.8353,89.9035,89.7842,89.8864,17106.0
2016-07-28 13:30:00,105.55,105.56,105.42,105.52,17674.0,89.8864,89.895,89.7757,89.8609,17674.0
2016-07-28 13:40:00,105.51,105.52,105.44,105.52,12186.0,89.8524,89.8609,89.7928,89.8609,12186.0
2016-07-28 13:50:00,105.54,105.7,105.52,105.69,15191.0,89.8779,90.0142,89.8609,90.0057,15191.0
2016-07-28 14:00:00,105.72,105.8,105.68,105.77,50569.0,90.0312,90.0993,89.9971,90.0738,50569.0
2016-07-28 14:10:00,105.79,105.8,105.7,105.73,35292.0,90.0908,90.0993,90.0142,90.0397,35292.0
2016-07-28 14:20:00,105.72,105.73,105.57,105.57,39311.0,90.0312,90.0397,89.9035,89.9035,39311.0
2016-07-28 14:30:00,105.57,105.7,105.57,105.7,27899.0,89.9035,90.0142,89.9035,90.0142,27899.0
2016-07-28 14:40:00,105.7,105.73,105.67,105.69,35661.0,90.0142,90.0397,89.9886,90.0057,35661.0
2016-07-28 14:50:00,105.69,105.74,105.59,105.68,21699.0,90.0057,90.0482,89.9205,89.9971,21699.0
2016-07-28 15:00:00,105.69,105.87,105.69,105.85,31818.0,90.0057,90.1589,90.0057,90.1419,31818.0
2016-07-28 15:10:00,105.85,105.91,105.67,105.7,28284.0,90.1419,90.193,89.9886,90.0142,28284.0
2016-07-28 15:20:00,105.7,105.81,105.6,105.62,36740.0,90.0142,90.1079,89.929,89.946,36740.0
2016-07-28 15:30:00,105.62,105.62,105.47,105.49,78910.0,89.946,89.946,89.8183,89.8353,78910.0
2016-07-28 15:40:00,105.5,105.67,105.49,105.6,81049.0,89.8439,89.9886,89.8353,89.929,81049.0
2016-07-28 15:50:00,105.6,105.61,105.46,105.47,191355.0,89.929,89.9375,89.8098,89.8183,191355.0
2016-07-29 09:30:00,104.99,105.23,104.45,104.58,31926.0,89.4095,89.6139,88.9497,89.0604,31926.0
2016-07-29 09:40:00,104.56,104.94,104.56,104.65,24332.0,89.0434,89.367,89.0434,89.12,24332.0
2016-07-29 09:50:00,104.65,104.68,104.22,104.28,32566.0,89.12,89.1455,88.7538,88.8049,32566.0
2016-07-29 10:00:00,104.29,104.38,104.15,104.15,38720.0,88.8134,88.8901,88.6942,88.6942,38720.0
2016-07-29 10:10:00,104.17,104.19,103.9,103.93,33592.0,88.7112,88.7283,88.4813,88.5068,33592.0
2016-07-29 10:20:00,103.94,104.03,103.82,103.83,45765.0,88.5154,88.592,88.4132,88.4217,45765.0
2016-07-29 10:30:00,103.82,104.02,103.74,104.0,94321.0,88.4132,88.5835,88.345,88.5665,94321.0
2016-07-29 10:40:00,104.0,104.21,104.0,104.2,25529.0,88.5665,88.7453,88.5665,88.7368,25529.0
2016-07-29 10:50:00,104.21,104.28,104.15,104.2,29983.0,88.7453,88.8049,88.6942,88.7368,29983.0
2016-07-29 11:00:00,104.21,104.59,104.21,104.56,22480.0,88.7453,89.0689,88.7453,89.0434,22480.0
2016-07-29 11:10:00,104.58,104.74,104.58,104.69,19110.0,89.0604,89.1966,89.0604,89.1541,19110.0
2016-07-29 11:20:00,104.68,104.69,104.58,104.64,15324.0,89.1455,89.1541,89.0604,89.1115,15324.0
2016-07-29 11:30:00,104.64,104.64,104.44,104.64,32277.0,89.1115,89.1115,88.9412,89.1115,32277.0
2016-07-29 11:40:00,104.65,104.67,104.57,104.65,42996.0,89.12,89.137,89.0519,89.12,42996.0
2016-07-29 11:50:00,104.64,104.73,104.63,104.73,8266.0,89.1115,89.1881,89.103,89.1881,8266.0
2016-07-29 12:00:00,104.74,104.75,104.61,104.72,15706.0,89.1966,89.2052,89.0859,89.1796,15706.0
2016-07-29 12:10:00,104.73,104.76,104.68,104.7,10556.0,89.1881,89.2137,89.1455,89.1626,10556.0
2016-07-29 12:20:00,104.7,104.75,104.69,104.69,18566.0,89.1626,89.2052,89.1541,89.1541,18566.0
2016-07-29 12:30:00,104.68,104.72,104.64,104.68,7346.0,89.1455,89.1796,89.1115,89.1455,7346.0
2016-07-29 12:40:00,104.69,104.73,104.63,104.64,12809.0,89.1541,89.1881,89.103,89.1115,12809.0
2016-07-29 12:50:00,104.63,104.7,104.6,104.61,16099.0,89.103,89.1626,89.0774,89.0859,16099.0
2016-07-29 13:00:00,104.61,104.63,104.52,104.56,9087.0,89.0859,89.103,89.0093,89.0434,9087.0
2016-07-29 13:10:00,104.55,104.63,104.55,104.6,13002.0,89.0348,89.103,89.0348,89.0774,13002.0
2016-07-29 13:20:00,104.6,104.65,104.57,104.57,12317.0,89.0774,89.12,89.0519,89.0519,12317.0
2016-07-29 13:30:00,104.6,104.63,104.57,104.59,14483.0,89.0774,89.103,89.0519,89.0689,14483.0
2016-07-29 13:40:00,104.6,104.62,104.47,104.6,12790.0,89.0774,89.0944,88.9667,89.0774,12790.0
2016-07-29 13:50:00,104.61,104.63,104.49,104.56,15216.0,89.0859,89.103,88.9837,89.0434,15216.0
2016-07-29 14:00:00,104.55,104.58,104.47,104.57,13587.0,89.0348,89.0604,88.9667,89.0519,13587.0
2016-07-29 14:10:00,104.57,104.63,104.55,104.6,17941.0,89.0519,89.103,89.0348,89.0774,17941.0
2016-07-29 14:20:00,104.62,104.89,104.61,104.88,28258.0,89.0944,89.3244,89.0859,89.3159,28258.0
2016-07-29 14:30:00,104.88,104.88,104.62,104.65,20111.0,89.3159,89.3159,89.0944,89.12,20111.0
2016-07-29 14:40:00,104.65,104.74,104.65,104.69,17485.0,89.12,89.1966,89.12,89.1541,17485.0
2016-07-29 14:50:00,104.67,104.77,104.65,104.76,19348.0,89.137,89.2222,89.12,89.2137,19348.0
2016-07-29 15:00:00,104.74,104.74,104.51,104.6,27738.0,89.1966,89.1966,89.0008,89.0774,27738.0
2016-07-29 15:10:00,104.61,104.69,104.59,104.64,23586.0,89.0859,89.1541,89.0689,89.1115,23586.0
2016-07-29 15:20:00,104.65,104.67,104.6,104.62,36803.0,89.12,89.137,89.0774,89.0944,36803.0
2016-07-29 15:30:00,104.62,104.69,104.57,104.57,43187.0,89.0944,89.1541,89.0519,89.0519,43187.0
2016-07-29 15:40:00,104.56,104.76,104.56,104.73,99310.0,89.0434,89.2137,89.0434,89.1881,99310.0
2016-07-29 15:50:00,104.74,104.81,104.62,104.71,251012.0,89.1966,89.2563,89.0944,89.1711,251012.0
2016-08-01 09:30:00,104.1,104.51,103.74,104.02,87147.0,88.6516,89.0008,88.345,88.5835,87147.0
2016-08-01 09:40:00,103.96,104.33,103.88,104.32,22119.0,88.5324,88.8475,88.4643,88.839,22119.0
2016-08-01 09:50:00,104.33,104.51,104.27,104.4,16583.0,88.8475,89.0008,88.7964,88.9071,16583.0
2016-08-01 10:00:00,104.37,104.69,104.3,104.66,34800.0,88.8815,89.1541,88.8219,89.1285,34800.0
2016-08-01 10:10:00,104.68,104.81,104.6,104.75,32319.0,89.1455,89.2563,89.0774,89.2052,32319.0
2016-08-01 10:20:00,104.73,104.76,104.46,104.64,22964.0,89.1881,89.2137,88.9582,89.1115,22964.0
2016-08-01 10:30:00,104.61,104.63,104.44,104.47,19264.0,89.0859,89.103,88.9412,88.9667,19264.0
2016-08-01 10:40:00,104.49,104.6,104.45,104.55,19073.0,88.9837,89.0774,88.9497,89.0348,19073.0
2016-08-01 10:50:00,104.56,104.64,104.53,104.6,18574.0,89.0434,89.1115,89.0178,89.0774,18574.0
2016-08-01 11:00:00,104.59,104.69,104.57,104.69,19530.0,89.0689,89.1541,89.0519,89.1541,19530.0
2016-08-01 11:10:00,104.72,104.89,104.72,104.87,20054.0,89.1796,89.3244,89.1796,89.3073,20054.0
2016-08-01 11:20:00,104.87,104.95,104.77,104.77,21500.0,89.3073,89.3755,89.2222,89.2222,21500.0
2016-08-01 11:30:00,104.78,104.82,104.69,104.8,24457.0,89.2307,89.2648,89.1541,89.2477,24457.0
2016-08-01 11:40:00,104.79,104.95,104.75,104.88,10688.0,89.2392,89.3755,89.2052,89.3159,10688.0
2016-08-01 11:50:00,104.87,104.89,104.68,104.7,15667.0,89.3073,89.3244,89.1455,89.1626,15667.0
2016-08-01 12:00:00,104.7,104.78,104.62,104.7,34661.0,89.1626,89.2307,89.0944,89.1626,34661.0
2016-08-01 12:10:00,104.7,104.73,104.59,104.73,41267.0,89.1626,89.1881,89.0689,89.1881,41267.0
2016-08-01 12:20:00,104.72,104.72,104.62,104.69,35025.0,89.1796,89.1796,89.0944,89.1541,35025.0
2016-08-01 12:30:00,104.69,104.75,104.64,104.73,26123.0,89.1541,89.2052,89.1115,89.1881,26123.0
2016-08-01 12:40:00,104.73,104.83,104.73,104.78,12890.0,89.1881,89.2733,89.1881,89.2307,12890.0
2016-08-01 12:50:00,104.79,104.86,104.77,104.8,15173.0,89.2392,89.2988,89.2222,89.2477,15173.0
2016-08-01 13:00:00,104.8,104.85,104.68,104.81,19618.0,89.2477,89.2903,89.1455,89.2563,19618.0
2016-08-01 13:10:00,104.8,104.88,104.78,104.86,12024.0,89.2477,89.3159,89.2307,89.2988,12024.0
2016-08-01 13:20:00,104.86,104.91,104.84,104.9,18063.0,89.2988,89.3414,89.2818,89.3329,18063.0
2016-08-01 13:30:00,104.88,104.92,104.86,104.88,15717.0,89.3159,89.3499,89.2988,89.3159,15717.0
2016-08-01 13:40:00,104.87,104.88,104.68,104.69,27380.0,89.3073,89.3159,89.1455,89.1541,27380.0
2016-08-01 13:50:00,104.68,104.9,104.64,104.9,42835.0,89.1455,89.3329,89.1115,89.3329,42835.0
2016-08-01 14:00:00,104.9,104.97,104.84,104.84,17955.0,89.3329,89.3925,89.2818,89.2818,17955.0
2016-08-01 14:10:00,104.84,104.84,104.71,104.79,24285.0,89.2818,89.2818,89.1711,89.2392,24285.0
2016-08-01 14:20:00,104.79,104.93,104.78,104.83,27719.0,89.2392,89.3584,89.2307,89.2733,27719.0
2016-08-01 14:30:00,104.84,104.92,104.78,104.89,17406.0,89.2818,89.3499,89.2307,89.3244,17406.0
2016-08-01 14:40:00,104.9,105.03,104.85,105.02,22722.0,89.3329,89.4436,89.2903,89.4351,22722.0
2016-08-01 14:50:00,105.04,105.06,104.88,104.99,32131.0,89.4521,89.4692,89.3159,89.4095,32131.0
2016-08-01 15:00:00,104.99,105.0,104.8,104.9,33896.0,89.4095,89.4181,89.2477,89.3329,33896.0
2016-08-01 15:10:00,104.89,105.03,104.73,104.75,34892.0,89.3244,89.4436,89.1881,89.2052,34892.0
2016-08-01 15:20:00,104.74,104.76,104.62,104.68,33424.0,89.1966,89.2137,89.0944,89.1455,33424.0
2016-08-01 15:30:00,104.66,104.79,104.58,104.58,132843.0,89.1285,89.2392,89.0604,89.0604,132843.0
2016-08-01 15:40:00,104.57,104.8,104.53,104.68,80302.0,89.0519,89.2477,89.0178,89.1455,80302.0
2016-08-01 15:50:00,104.69,104.7,104.56,104.68,187768.0,89.1541,89.1626,89.0434,89.1455,187768.0
2016-08-02 09:30:00,104.88,104.88,104.28,104.37,31379.0,89.3159,89.3159,88.8049,88.8815,31379.0
2016-08-02 09:40:00,104.3,104.49,104.03,104.24,17639.0,88.8219,88.9837,88.592,88.7708,17639.0
2016-08-02 09:50:00,104.26,104.38,104.19,104.36,21522.0,88.7879,88.8901,88.7283,88.873,21522.0
2016-08-02 10:00:00,104.36,104.4,104.22,104.31,16609.0,88.873,88.9071,88.7538,88.8305,16609.0
2016-08-02 10:10:00,104.34,104.34,103.94,103.97,26497.0,88.856,88.856,88.5154,88.5409,26497.0
2016-08-02 10:20:00,103.97,104.05,103.93,103.98,26295.0,88.5409,88.609,88.5068,88.5494,26295.0
2016-08-02 10:30:00,103.99,104.0,103.87,103.87,30816.0,88.5579,88.5665,88.4557,88.4557,30816.0
2016-08-02 10:40:00,103.86,103.87,103.55,103.58,69904.0,88.4472,88.4557,88.1832,88.2088,69904.0
2016-08-02 10:50:00,103.58,103.72,103.56,103.58,27921.0,88.2088,88.328,88.1918,88.2088,27921.0
2016-08-02 11:00:00,103.59,103.83,103.59,103.83,22355.0,88.2173,88.4217,88.2173,88.4217,22355.0
2016-08-02 11:10:00,103.81,103.9,103.74,103.77,17707.0,88.4047,88.4813,88.345,88.3706,17707.0
2016-08-02 11:20:00,103.79,103.95,103.78,103.9,33257.0,88.3876,88.5239,88.3791,88.4813,33257.0
2016-08-02 11:30:00,103.89,103.89,103.78,103.81,17401.0,88.4728,88.4728,88.3791,88.4047,17401.0
2016-08-02 11:40:00,103.82,103.86,103.69,103.79,11499.0,88.4132,88.4472,88.3025,88.3876,11499.0
2016-08-02 11:50:00,103.78,103.81,103.57,103.66,23458.0,88.3791,88.4047,88.2003,88.2769,23458.0
2016-08-02 12:00:00,103.66,103.69,103.55,103.64,22932.0,88.2769,88.3025,88.1832,88.2599,22932.0
2016-08-02 12:10:00,103.64,103.86,103.63,103.81,11021.0,88.2599,88.4472,88.2514,88.4047,11021.0
2016-08-02 12:20:00,103.79,103.8,103.72,103.76,7639.0,88.3876,88.3961,88.328,88.3621,7639.0
2016-08-02 12:30:00,103.75,103.75,103.64,103.69,10596.0,88.3536,88.3536,88.2599,88.3025,10596.0
2016-08-02 12:40:00,103.7,103.78,103.63,103.65,28430.0,88.311,88.3791,88.2514,88.2684,28430.0
2016-08-02 12:50:00,103.67,103.67,103.56,103.61,55932.0,88.2854,88.2854,88.1918,88.2343,55932.0
2016-08-02 13:00:00,103.6,103.6,103.4,103.4,35366.0,88.2258,88.2258,88.0555,88.0555,35366.0
2016-08-02 13:10:00,103.4,103.45,103.35,103.43,14341.0,88.0555,88.0981,88.0129,88.081,14341.0
2016-08-02 13:20:00,103.46,103.63,103.45,103.62,9944.0,88.1066,88.2514,88.0981,88.2428,9944.0
2016-08-02 13:30:00,103.63,103.65,103.46,103.46,11717.0,88.2514,88.2684,88.1066,88.1066,11717.0
2016-08-02 13:40:00,103.45,103.53,103.41,103.53,11090.0,88.0981,88.1662,88.064,88.1662,11090.0
2016-08-02 13:50:00,103.56,103.58,103.41,103.45,16247.0,88.1918,88.2088,88.064,88.0981,16247.0
2016-08-02 14:00:00,103.46,103.6,103.35,103.57,28604.0,88.1066,88.2258,88.0129,88.2003,28604.0
2016-08-02 14:10:00,103.61,103.72,103.56,103.56,16140.0,88.2343,88.328,88.1918,88.1918,16140.0
2016-08-02 14:20:00,103.55,103.71,103.51,103.67,19068.0,88.1832,88.3195,88.1492,88.2854,19068.0
2016-08-02 14:30:00,103.66,103.69,103.64,103.64,21574.0,88.2769,88.3025,88.2599,88.2599,21574.0
2016-08-02 14:40:00,103.64,103.79,103.64,103.74,20481.0,88.2599,88.3876,88.2599,88.345,20481.0
2016-08-02 14:50:00,103.74,103.74,103.54,103.61,16410.0,88.345,88.345,88.1747,88.2343,16410.0
2016-08-02 15:00:00,103.61,103.69,103.59,103.65,34846.0,88.2343,88.3025,88.2173,88.2684,34846.0
2016-08-02 15:10:00,103.64,103.65,103.55,103.65,18376.0,88.2599,88.2684,88.1832,88.2684,18376.0
2016-08-02 15:20:00,103.63,103.71,103.6,103.65,28171.0,88.2514,88.3195,88.2258,88.2684,28171.0
2016-08-02 15:30:00,103.65,103.83,103.64,103.81,31526.0,88.2684,88.4217,88.2599,88.4047,31526.0
2016-08-02 15:40:00,103.82,103.87,103.71,103.8,73799.0,88.4132,88.4557,88.3195,88.3961,73799.0
2016-08-02 15:50:00,103.8,103.81,103.64,103.69,182409.0,88.3961,88.4047,88.2599,88.3025,182409.0
2016-08-03 09:30:00,104.15,104.38,103.35,103.42,44734.0,88.6942,88.8901,88.0129,88.0725,44734.0
2016-08-03 09:40:00,103.47,103.52,103.16,103.24,39672.0,88.1151,88.1577,87.8511,87.9192,39672.0
2016-08-03 09:50:00,103.25,103.31,102.87,103.27,175295.0,87.9278,87.9789,87.6041,87.9448,175295.0
2016-08-03 10:00:00,103.27,103.4,103.13,103.31,78518.0,87.9448,88.0555,87.8256,87.9789,78518.0
2016-08-03 10:10:00,103.31,103.56,103.23,103.36,161724.0,87.9789,88.1918,87.9107,88.0214,161724.0
2016-08-03 10:20:00,103.39,103.57,103.37,103.56,76124.0,88.047,88.2003,88.0299,88.1918,76124.0
2016-08-03 10:30:00,103.5,103.72,103.33,103.41,69880.0,88.1407,88.328,87.9959,88.064,69880.0
2016-08-03 10:40:00,103.45,103.84,103.28,103.84,45249.0,88.0981,88.4302,87.9533,88.4302,45249.0
2016-08-03 10:50:00,103.89,103.94,103.71,103.73,51768.0,88.4728,88.5154,88.3195,88.3365,51768.0
2016-08-03 11:00:00,103.77,103.96,103.71,103.8,28212.0,88.3706,88.5324,88.3195,88.3961,28212.0
2016-08-03 11:10:00,103.84,103.91,103.76,103.86,22321.0,88.4302,88.4898,88.3621,88.4472,22321.0
2016-08-03 11:20:00,103.84,104.02,103.84,103.99,27220.0,88.4302,88.5835,88.4302,88.5579,27220.0
2016-08-03 11:30:00,104.0,104.04,103.94,103.95,47868.0,88.5665,88.6005,88.5154,88.5239,47868.0
2016-08-03 11:40:00,103.92,104.03,103.88,103.94,48559.0,88.4983,88.592,88.4643,88.5154,48559.0
2016-08-03 11:50:00,103.95,104.04,103.95,104.01,34052.0,88.5239,88.6005,88.5239,88.575,34052.0
2016-08-03 12:00:00,104.01,104.02,103.91,103.96,22097.0,88.575,88.5835,88.4898,88.5324,22097.0
2016-08-03 12:10:00,103.96,104.03,103.95,103.98,23120.0,88.5324,88.592,88.5239,88.5494,23120.0
2016-08-03 12:20:00,103.98,104.03,103.95,103.99,37387.0,88.5494,88.592,88.5239,88.5579,37387.0
2016-08-03 12:30:00,104.0,104.09,103.93,104.07,34948.0,88.5665,88.6431,88.5068,88.6261,34948.0
2016-08-03 12:40:00,104.05,104.05,103.97,104.04,24392.0,88.609,88.609,88.5409,88.6005,24392.0
2016-08-03 12:50:00,104.04,104.04,103.98,104.03,11180.0,88.6005,88.6005,88.5494,88.592,11180.0
2016-08-03 13:00:00,104.03,104.04,103.94,103.95,15498.0,88.592,88.6005,88.5154,88.5239,15498.0
2016-08-03 13:10:00,103.95,104.16,103.95,104.04,34760.0,88.5239,88.7027,88.5239,88.6005,34760.0
2016-08-03 13:20:00,104.04,104.21,104.02,104.2,14900.0,88.6005,88.7453,88.5835,88.7368,14900.0
2016-08-03 13:30:00,104.23,104.34,104.19,104.26,53711.0,88.7623,88.856,88.7283,88.7879,53711.0
2016-08-03 13:40:00,104.26,104.3,104.03,104.05,29348.0,88.7879,88.8219,88.592,88.609,29348.0
2016-08-03 13:50:00,104.03,104.04,103.89,104.0,63827.0,88.592,88.6005,88.4728,88.5665,63827.0
2016-08-03 14:00:00,104.03,104.13,104.01,104.12,15245.0,88.592,88.6772,88.575,88.6686,15245.0
2016-08-03 14:10:00,104.12,104.18,103.9,103.9,11284.0,88.6686,88.7197,88.4813,88.4813,11284.0
2016-08-03 14:20:00,103.94,104.04,103.92,103.96,8861.0,88.5154,88.6005,88.4983,88.5324,8861.0
2016-08-03 14:30:00,103.96,104.01,103.87,103.95,14356.0,88.5324,88.575,88.4557,88.5239,14356.0
2016-08-03 14:40:00,103.96,103.98,103.92,103.95,16456.0,88.5324,88.5494,88.4983,88.5239,16456.0
2016-08-03 14:50:00,103.94,104.03,103.94,103.97,13744.0,88.5154,88.592,88.5154,88.5409,13744.0
2016-08-03 15:00:00,103.96,104.06,103.9,104.03,41148.0,88.5324,88.6176,88.4813,88.592,41148.0
2016-08-03 15:10:00,104.02,104.05,103.96,104.05,18974.0,88.5835,88.609,88.5324,88.609,18974.0
2016-08-03 15:20:00,104.05,104.14,104.01,104.12,20552.0,88.609,88.6857,88.575,88.6686,20552.0
2016-08-03 15:30:00,104.12,104.18,104.08,104.15,39219.0,88.6686,88.7197,88.6346,88.6942,39219.0
2016-08-03 15:40:00,104.14,104.3,104.08,104.25,141952.0,88.6857,88.8219,88.6346,88.7794,141952.0
2016-08-03 15:50:00,104.24,104.38,104.21,104.33,183749.0,88.7708,88.8901,88.7453,88.8475,183749.0
2016-08-04 09:30:00,104.3,104.32,103.85,104.27,25500.0,88.8219,88.839,88.4387,88.7964,25500.0
2016-08-04 09:40:00,104.32,104.65,104.32,104.38,19543.0,88.839,89.12,88.839,88.8901,19543.0
2016-08-04 09:50:00,104.43,104.56,104.3,104.3,11257.0,88.9326,89.0434,88.8219,88.8219,11257.0
2016-08-04 10:00:00,104.33,104.35,104.09,104.19,27623.0,88.8475,88.8645,88.6431,88.7283,27623.0
2016-08-04 10:10:00,104.19,104.31,104.17,104.27,25833.0,88.7283,88.8305,88.7112,88.7964,25833.0
2016-08-04 10:20:00,104.27,104.5,104.25,104.32,13899.0,88.7964,88.9923,88.7794,88.839,13899.0
2016-08-04 10:30:00,104.34,104.52,104.34,104.49,20692.0,88.856,89.0093,88.856,88.9837,20692.0
2016-08-04 10:40:00,104.5,104.52,104.41,104.42,17744.0,88.9923,89.0093,88.9156,88.9241,17744.0
2016-08-04 10:50:00,104.45,104.55,104.37,104.55,24684.0,88.9497,89.0348,88.8815,89.0348,24684.0
2016-08-04 11:00:00,104.52,104.59,104.45,104.59,46234.0,89.0093,89.0689,88.9497,89.0689,46234.0
2016-08-04 11:10:00,104.61,104.71,104.49,104.71,25258.0,89.0859,89.1711,88.9837,89.1711,25258.0
2016-08-04 11:20:00,104.72,104.82,104.55,104.57,25885.0,89.1796,89.2648,89.0348,89.0519,25885.0
2016-08-04 11:30:00,104.57,104.6,104.45,104.6,27824.0,89.0519,89.0774,88.9497,89.0774,27824.0
2016-08-04 11:40:00,104.59,104.6,104.5,104.53,11096.0,89.0689,89.0774,88.9923,89.0178,11096.0
2016-08-04 11:50:00,104.52,104.53,104.43,104.49,12039.0,89.0093,89.0178,88.9326,88.9837,12039.0
2016-08-04 12:00:00,104.48,104.54,104.45,104.5,16150.0,88.9752,89.0263,88.9497,88.9923,16150.0
2016-08-04 12:10:00,104.51,104.51,104.33,104.33,15620.0,89.0008,89.0008,88.8475,88.8475,15620.0
2016-08-04 12:20:00,104.35,104.38,104.29,104.31,15137.0,88.8645,88.8901,88.8134,88.8305,15137.0
2016-08-04 12:30:00,104.27,104.28,104.2,104.21,10489.0,88.7964,88.8049,88.7368,88.7453,10489.0
2016-08-04 12:40:00,104.22,104.42,104.18,104.36,11529.0,88.7538,88.9241,88.7197,88.873,11529.0
2016-08-04 12:50:00,104.36,104.41,104.23,104.25,13858.0,88.873,88.9156,88.7623,88.7794,13858.0
2016-08-04 13:00:00,104.22,104.24,104.12,104.12,13796.0,88.7538,88.7708,88.6686,88.6686,13796.0
2016-08-04 13:10:00,104.14,104.18,104.09,104.11,14941.0,88.6857,88.7197,88.6431,88.6601,14941.0
2016-08-04 13:20:00,104.11,104.13,103.98,104.01,25774.0,88.6601,88.6772,88.5494,88.575,25774.0
2016-08-04 13:30:00,104.02,104.04,103.95,103.97,13003.0,88.5835,88.6005,88.5239,88.5409,13003.0
2016-08-04 13:40:00,103.97,104.07,103.96,104.07,14448.0,88.5409,88.6261,88.5324,88.6261,14448.0
2016-08-04 13:50:00,104.06,104.1,104.03,104.07,17306.0,88.6176,88.6516,88.592,88.6261,17306.0
2016-08-04 14:00:00,104.06,104.19,104.05,104.19,12172.0,88.6176,88.7283,88.609,88.7283,12172.0
2016-08-04 14:10:00,104.18,104.19,103.95,103.98,21219.0,88.7197,88.7283,88.5239,88.5494,21219.0
2016-08-04 14:20:00,103.95,104.1,103.94,104.07,23692.0,88.5239,88.6516,88.5154,88.6261,23692.0
2016-08-04 14:30:00,104.07,104.07,103.98,103.98,16153.0,88.6261,88.6261,88.5494,88.5494,16153.0
2016-08-04 14:40:00,103.99,104.15,103.99,104.13,16815.0,88.5579,88.6942,88.5579,88.6772,16815.0
2016-08-04 14:50:00,104.13,104.14,104.08,104.1,11012.0,88.6772,88.6857,88.6346,88.6516,11012.0
2016-08-04 15:00:00,104.09,104.11,103.99,104.05,21116.0,88.6431,88.6601,88.5579,88.609,21116.0
2016-08-04 15:10:00,104.04,104.04,103.96,104.01,29682.0,88.6005,88.6005,88.5324,88.575,29682.0
2016-08-04 15:20:00,104.0,104.1,103.97,104.01,45288.0,88.5665,88.6516,88.5409,88.575,45288.0
2016-08-04 15:30:00,104.03,104.15,103.93,104.0,58565.0,88.592,88.6942,88.5068,88.5665,58565.0
2016-08-04 15:40:00,104.0,104.24,104.0,104.15,103456.0,88.5665,88.7708,88.5665,88.6942,103456.0
2016-08-04 15:50:00,104.15,104.2,104.05,104.08,122725.0,88.6942,88.7368,88.609,88.6346,122725.0
2016-08-05 09:30:00,104.61,104.8,104.41,104.54,21557.0,89.0859,89.2477,88.9156,89.0263,21557.0
2016-08-05 09:40:00,104.62,104.76,104.55,104.62,14254.0,89.0944,89.2137,89.0348,89.0944,14254.0
2016-08-05 09:50:00,104.63,104.69,104.56,104.63,21209.0,89.103,89.1541,89.0434,89.103,21209.0
2016-08-05 10:00:00,104.67,104.97,104.64,104.94,39236.0,89.137,89.3925,89.1115,89.367,39236.0
2016-08-05 10:10:00,104.94,104.99,104.73,104.8,22110.0,89.367,89.4095,89.1881,89.2477,22110.0
2016-08-05 10:20:00,104.8,104.8,104.5,104.51,19966.0,89.2477,89.2477,88.9923,89.0008,19966.0
2016-08-05 10:30:00,104.51,104.56,104.47,104.52,14499.0,89.0008,89.0434,88.9667,89.0093,14499.0
2016-08-05 10:40:00,104.53,104.61,104.52,104.52,10975.0,89.0178,89.0859,89.0093,89.0093,10975.0
2016-08-05 10:50:00,104.54,104.6,104.5,104.56,13500.0,89.0263,89.0774,88.9923,89.0434,13500.0
2016-08-05 11:00:00,104.56,104.65,104.55,104.55,15882.0,89.0434,89.12,89.0348,89.0348,15882.0
2016-08-05 11:10:00,104.53,104.53,104.42,104.44,16613.0,89.0178,89.0178,88.9241,88.9412,16613.0
2016-08-05 11:20:00,104.45,104.57,104.45,104.55,7258.0,88.9497,89.0519,88.9497,89.0348,7258.0
2016-08-05 11:30:00,104.56,104.57,104.48,104.5,14067.0,89.0434,89.0519,88.9752,88.9923,14067.0
2016-08-05 11:40:00,104.5,104.55,104.47,104.51,17390.0,88.9923,89.0348,88.9667,89.0008,17390.0
2016-08-05 11:50:00,104.51,104.55,104.43,104.54,10712.0,89.0008,89.0348,88.9326,89.0263,10712.0
2016-08-05 12:00:00,104.54,104.54,104.46,104.47,14981.0,89.0263,89.0263,88.9582,88.9667,14981.0
2016-08-05 12:10:00,104.47,104.51,104.46,104.49,7599.0,88.9667,89.0008,88.9582,88.9837,7599.0
2016-08-05 12:20:00,104.49,104.52,104.46,104.46,12050.0,88.9837,89.0093,88.9582,88.9582,12050.0
2016-08-05 12:30:00,104.47,104.47,104.42,104.45,60647.0,88.9667,88.9667,88.9241,88.9497,60647.0
2016-08-05 12:40:00,104.42,104.44,104.39,104.4,8964.0,88.9241,88.9412,88.8986,88.9071,8964.0
2016-08-05 12:50:00,104.41,104.44,104.36,104.36,10750.0,88.9156,88.9412,88.873,88.873,10750.0
2016-08-05 13:00:00,104.38,104.41,104.35,104.38,16094.0,88.8901,88.9156,88.8645,88.8901,16094.0
2016-08-05 13:10:00,104.38,104.43,104.36,104.38,11782.0,88.8901,88.9326,88.873,88.8901,11782.0
2016-08-05 13:20:00,104.38,104.39,104.35,104.38,8028.0,88.8901,88.8986,88.8645,88.8901,8028.0
2016-08-05 13:30:00,104.37,104.39,104.35,104.35,11964.0,88.8815,88.8986,88.8645,88.8645,11964.0
2016-08-05 13:40:00,104.35,104.46,104.35,104.44,8082.0,88.8645,88.9582,88.8645,88.9412,8082.0
2016-08-05 13:50:00,104.44,104.54,104.43,104.54,9560.0,88.9412,89.0263,88.9326,89.0263,9560.0
2016-08-05 14:00:00,104.54,104.58,104.48,104.49,10371.0,89.0263,89.0604,88.9752,88.9837,10371.0
2016-08-05 14:10:00,104.5,104.52,104.47,104.5,11666.0,88.9923,89.0093,88.9667,88.9923,11666.0
2016-08-05 14:20:00,104.48,104.52,104.48,104.51,29277.0,88.9752,89.0093,88.9752,89.0008,29277.0
2016-08-05 14:30:00,104.5,104.57,104.5,104.5,16325.0,88.9923,89.0519,88.9923,88.9923,16325.0
2016-08-05 14:40:00,104.5,104.51,104.47,104.51,44467.0,88.9923,89.0008,88.9667,89.0008,44467.0
2016-08-05 14:50:00,104.5,104.63,104.5,104.62,15173.0,88.9923,89.103,88.9923,89.0944,15173.0
2016-08-05 15:00:00,104.63,104.67,104.6,104.62,20684.0,89.103,89.137,89.0774,89.0944,20684.0
2016-08-05 15:10:00,104.63,104.67,104.58,104.59,24508.0,89.103,89.137,89.0604,89.0689,24508.0
2016-08-05 15:20:00,104.59,104.59,104.46,104.55,26012.0,89.0689,89.0689,88.9582,89.0348,26012.0
2016-08-05 15:30:00,104.55,104.55,104.46,104.51,26124.0,89.0348,89.0348,88.9582,89.0008,26124.0
2016-08-05 15:40:00,104.51,104.52,104.36,104.36,49021.0,89.0008,89.0093,88.873,88.873,49021.0
2016-08-05 15:50:00,104.37,104.44,104.36,104.44,85088.0,88.8815,88.9412,88.873,88.9412,85088.0
2016-08-08 09:30:00,104.45,104.7,104.24,104.62,30619.0,89.2902,89.5039,89.1107,89.4355,30619.0
2016-08-08 09:40:00,104.6,104.61,104.35,104.45,18780.0,89.4184,89.427,89.2047,89.2902,18780.0
2016-08-08 09:50:00,104.45,104.5,104.24,104.25,35863.0,89.2902,89.333,89.1107,89.1192,35863.0
2016-08-08 10:00:00,104.28,104.41,104.23,104.35,21437.0,89.1449,89.256,89.1021,89.2047,21437.0
2016-08-08 10:10:00,104.4,104.4,104.23,104.23,15901.0,89.2475,89.2475,89.1021,89.1021,15901.0
2016-08-08 10:20:00,104.22,104.28,104.05,104.07,48943.0,89.0936,89.1449,88.9483,88.9654,48943.0
2016-08-08 10:30:00,104.06,104.2,104.06,104.18,13969.0,88.9568,89.0765,88.9568,89.0594,13969.0
2016-08-08 10:40:00,104.18,104.36,104.18,104.3,14147.0,89.0594,89.2133,89.0594,89.162,14147.0
2016-08-08 10:50:00,104.31,104.32,104.25,104.31,15330.0,89.1705,89.1791,89.1192,89.1705,15330.0
2016-08-08 11:00:00,104.3,104.55,104.3,104.54,23397.0,89.162,89.3757,89.162,89.3672,23397.0
2016-08-08 11:10:00,104.55,104.55,104.3,104.3,12344.0,89.3757,89.3757,89.162,89.162,12344.0
2016-08-08 11:20:00,104.34,104.42,104.32,104.4,16722.0,89.1962,89.2646,89.1791,89.2475,16722.0
2016-08-08 11:30:00,104.39,104.48,104.37,104.47,19965.0,89.2389,89.3159,89.2218,89.3073,19965.0
2016-08-08 11:40:00,104.45,104.49,104.44,104.47,10930.0,89.2902,89.3244,89.2817,89.3073,10930.0
2016-08-08 11:50:00,104.47,104.51,104.42,104.42,16415.0,89.3073,89.3415,89.2646,89.2646,16415.0
2016-08-08 12:00:00,104.42,104.42,104.38,104.4,17712.0,89.2646,89.2646,89.2304,89.2475,17712.0
2016-08-08 12:10:00,104.41,104.44,104.38,104.43,10040.0,89.256,89.2817,89.2304,89.2731,10040.0
2016-08-08 12:20:00,104.43,104.45,104.36,104.36,12690.0,89.2731,89.2902,89.2133,89.2133,12690.0
2016-08-08 12:30:00,104.35,104.38,104.32,104.35,10730.0,89.2047,89.2304,89.1791,89.2047,10730.0
2016-08-08 12:40:00,104.37,104.37,104.29,104.29,19765.0,89.2218,89.2218,89.1534,89.1534,19765.0
2016-08-08 12:50:00,104.3,104.35,104.29,104.35,8661.0,89.162,89.2047,89.1534,89.2047,8661.0
2016-08-08 13:00:00,104.35,104.36,104.26,104.33,10057.0,89.2047,89.2133,89.1278,89.1876,10057.0
2016-08-08 13:10:00,104.32,104.37,104.28,104.35,8518.0,89.1791,89.2218,89.1449,89.2047,8518.0
2016-08-08 13:20:00,104.36,104.36,104.31,104.35,10299.0,89.2133,89.2133,89.1705,89.2047,10299.0
2016-08-08 13:30:00,104.35,104.38,104.29,104.3,12308.0,89.2047,89.2304,89.1534,89.162,12308.0
2016-08-08 13:40:00,104.31,104.39,104.28,104.35,12965.0,89.1705,89.2389,89.1449,89.2047,12965.0
2016-08-08 13:50:00,104.36,104.44,104.35,104.43,9622.0,89.2133,89.2817,89.2047,89.2731,9622.0
2016-08-08 14:00:00,104.44,104.44,104.39,104.4,14688.0,89.2817,89.2817,89.2389,89.2475,14688.0
2016-08-08 14:10:00,104.4,104.41,104.33,104.36,18490.0,89.2475,89.256,89.1876,89.2133,18490.0
2016-08-08 14:20:00,104.36,104.38,104.33,104.35,15822.0,89.2133,89.2304,89.1876,89.2047,15822.0
2016-08-08 14:30:00,104.35,104.4,104.31,104.39,16062.0,89.2047,89.2475,89.1705,89.2389,16062.0
2016-08-08 14:40:00,104.39,104.4,104.37,104.39,17178.0,89.2389,89.2475,89.2218,89.2389,17178.0
2016-08-08 14:50:00,104.38,104.39,104.35,104.35,16661.0,89.2304,89.2389,89.2047,89.2047,16661.0
2016-08-08 15:00:00,104.35,104.39,104.34,104.39,26669.0,89.2047,89.2389,89.1962,89.2389,26669.0
2016-08-08 15:10:00,104.38,104.4,104.36,104.38,15233.0,89.2304,89.2475,89.2133,89.2304,15233.0
2016-08-08 15:20:00,104.38,104.38,104.35,104.37,19952.0,89.2304,89.2304,89.2047,89.2218,19952.0
2016-08-08 15:30:00,104.37,104.43,104.37,104.4,28783.0,89.2218,89.2731,89.2218,89.2475,28783.0
2016-08-08 15:40:00,104.39,104.49,104.39,104.44,69719.0,89.2389,89.3244,89.2389,89.2817,69719.0
2016-08-08 15:50:00,104.44,104.53,104.44,104.47,194577.0,89.2817,89.3586,89.2817,89.3073,194577.0
2016-08-09 09:30:00,104.35,105.2,104.35,105.02,68310.0,89.2047,89.9314,89.2047,89.7775,68310.0
2016-08-09 09:40:00,105.04,105.2,104.93,105.06,40218.0,89.7946,89.9314,89.7006,89.8117,40218.0
2016-08-09 09:50:00,105.05,105.17,104.94,105.02,33302.0,89.8031,89.9057,89.7091,89.7775,33302.0
2016-08-09 10:00:00,105.0,105.05,104.78,104.96,26612.0,89.7604,89.8031,89.5723,89.7262,26612.0
2016-08-09 10:10:00,105.0,105.18,105.0,105.07,16242.0,89.7604,89.9143,89.7604,89.8202,16242.0
2016-08-09 10:20:00,105.06,105.13,104.99,105.02,26120.0,89.8117,89.8715,89.7518,89.7775,26120.0
2016-08-09 10:30:00,105.04,105.14,104.97,105.08,16116.0,89.7946,89.8801,89.7347,89.8288,16116.0
2016-08-09 10:40:00,105.07,105.1,104.95,105.01,10085.0,89.8202,89.8459,89.7176,89.7689,10085.0
2016-08-09 10:50:00,105.01,105.06,104.95,105.05,8154.0,89.7689,89.8117,89.7176,89.8031,8154.0
2016-08-09 11:00:00,105.07,105.15,104.99,105.0,8743.0,89.8202,89.8886,89.7518,89.7604,8743.0
2016-08-09 11:10:00,105.0,105.13,104.98,105.05,12391.0,89.7604,89.8715,89.7433,89.8031,12391.0
2016-08-09 11:20:00,105.05,105.07,104.98,105.02,11397.0,89.8031,89.8202,89.7433,89.7775,11397.0
2016-08-09 11:30:00,105.02,105.05,104.95,105.01,22362.0,89.7775,89.8031,89.7176,89.7689,22362.0
2016-08-09 11:40:00,105.02,105.08,104.92,105.07,14324.0,89.7775,89.8288,89.692,89.8202,14324.0
2016-08-09 11:50:00,105.08,105.14,104.99,105.0,18244.0,89.8288,89.8801,89.7518,89.7604,18244.0
2016-08-09 12:00:00,105.01,105.03,104.82,104.82,19900.0,89.7689,89.786,89.6065,89.6065,19900.0
2016-08-09 12:10:00,104.84,104.84,104.7,104.73,14079.0,89.6236,89.6236,89.5039,89.5296,14079.0
2016-08-09 12:20:00,104.75,104.75,104.63,104.72,6891.0,89.5467,89.5467,89.4441,89.521,6891.0
2016-08-09 12:30:00,104.71,104.71,104.53,104.55,7797.0,89.5125,89.5125,89.3586,89.3757,7797.0
2016-08-09 12:40:00,104.55,104.64,104.53,104.61,5751.0,89.3757,89.4526,89.3586,89.427,5751.0
2016-08-09 12:50:00,104.62,104.64,104.55,104.55,9821.0,89.4355,89.4526,89.3757,89.3757,9821.0
2016-08-09 13:00:00,104.56,104.63,104.54,104.58,10343.0,89.3843,89.4441,89.3672,89.4014,10343.0
2016-08-09 13:10:00,104.58,104.6,104.49,104.51,7984.0,89.4014,89.4184,89.3244,89.3415,7984.0
2016-08-09 13:20:00,104.52,104.55,104.42,104.47,7869.0,89.3501,89.3757,89.2646,89.3073,7869.0
2016-08-09 13:30:00,104.47,104.54,104.46,104.5,9047.0,89.3073,89.3672,89.2988,89.333,9047.0
2016-08-09 13:40:00,104.48,104.48,104.36,104.42,7982.0,89.3159,89.3159,89.2133,89.2646,7982.0
2016-08-09 13:50:00,104.42,104.43,104.37,104.41,8047.0,89.2646,89.2731,89.2218,89.256,8047.0
2016-08-09 14:00:00,104.41,104.45,104.4,104.45,13342.0,89.256,89.2902,89.2475,89.2902,13342.0
2016-08-09 14:10:00,104.46,104.49,104.42,104.47,9987.0,89.2988,89.3244,89.2646,89.3073,9987.0
2016-08-09 14:20:00,104.46,104.46,104.36,104.37,8611.0,89.2988,89.2988,89.2133,89.2218,8611.0
2016-08-09 14:30:00,104.35,104.35,104.22,104.22,17821.0,89.2047,89.2047,89.0936,89.0936,17821.0
2016-08-09 14:40:00,104.21,104.34,104.19,104.34,14610.0,89.0851,89.1962,89.068,89.1962,14610.0
2016-08-09 14:50:00,104.34,104.46,104.34,104.38,9132.0,89.1962,89.2988,89.1962,89.2304,9132.0
2016-08-09 15:00:00,104.4,104.42,104.3,104.34,12735.0,89.2475,89.2646,89.162,89.1962,12735.0
2016-08-09 15:10:00,104.33,104.37,104.25,104.29,20208.0,89.1876,89.2218,89.1192,89.1534,20208.0
2016-08-09 15:20:00,104.29,104.42,104.26,104.42,14847.0,89.1534,89.2646,89.1278,89.2646,14847.0
2016-08-09 15:30:00,104.42,104.43,104.33,104.38,24134.0,89.2646,89.2731,89.1876,89.2304,24134.0
2016-08-09 15:40:00,104.38,104.39,104.23,104.35,102556.0,89.2304,89.2389,89.1021,89.2047,102556.0
2016-08-09 15:50:00,104.34,104.38,104.3,104.35,60533.0,89.1962,89.2304,89.162,89.2047,60533.0
2016-08-10 09:30:00,104.69,104.77,104.09,104.2,21899.0,89.4954,89.5638,88.9825,89.0765,21899.0
2016-08-10 09:40:00,104.21,104.41,104.14,104.3,15122.0,89.0851,89.256,89.0252,89.162,15122.0
2016-08-10 09:50:00,104.32,104.58,104.27,104.5,28636.0,89.1791,89.4014,89.1363,89.333,28636.0
2016-08-10 10:00:00,104.45,104.84,104.42,104.8,23165.0,89.2902,89.6236,89.2646,89.5894,23165.0
2016-08-10 10:10:00,104.81,104.9,104.68,104.88,14679.0,89.598,89.6749,89.4868,89.6578,14679.0
2016-08-10 10:20:00,104.88,105.07,104.73,104.73,37463.0,89.6578,89.8202,89.5296,89.5296,37463.0
2016-08-10 10:30:00,104.75,104.83,104.6,104.69,22766.0,89.5467,89.6151,89.4184,89.4954,22766.0
2016-08-10 10:40:00,104.69,104.93,104.66,104.93,12741.0,89.4954,89.7006,89.4697,89.7006,12741.0
2016-08-10 10:50:00,104.88,104.97,104.86,104.88,14413.0,89.6578,89.7347,89.6407,89.6578,14413.0
2016-08-10 11:00:00,104.9,104.99,104.85,104.91,20430.0,89.6749,89.7518,89.6322,89.6835,20430.0
2016-08-10 11:10:00,104.9,104.92,104.77,104.78,26223.0,89.6749,89.692,89.5638,89.5723,26223.0
2016-08-10 11:20:00,104.77,104.85,104.74,104.82,17238.0,89.5638,89.6322,89.5381,89.6065,17238.0
2016-08-10 11:30:00,104.84,104.86,104.78,104.8,16794.0,89.6236,89.6407,89.5723,89.5894,16794.0
2016-08-10 11:40:00,104.79,104.89,104.78,104.88,21405.0,89.5809,89.6664,89.5723,89.6578,21405.0
2016-08-10 11:50:00,104.86,104.98,104.86,104.92,12103.0,89.6407,89.7433,89.6407,89.692,12103.0
2016-08-10 12:00:00,104.9,105.0,104.8,104.98,20387.0,89.6749,89.7604,89.5894,89.7433,20387.0
2016-08-10 12:10:00,104.98,105.04,104.96,105.02,17055.0,89.7433,89.7946,89.7262,89.7775,17055.0
2016-08-10 12:20:00,105.02,105.03,104.95,104.98,12700.0,89.7775,89.786,89.7176,89.7433,12700.0
2016-08-10 12:30:00,104.97,105.02,104.96,105.01,16530.0,89.7347,89.7775,89.7262,89.7689,16530.0
2016-08-10 12:40:00,105.01,105.02,104.94,105.01,11015.0,89.7689,89.7775,89.7091,89.7689,11015.0
2016-08-10 12:50:00,105.0,105.04,104.96,105.0,10700.0,89.7604,89.7946,89.7262,89.7604,10700.0
2016-08-10 13:00:00,105.0,105.07,104.99,105.03,38753.0,89.7604,89.8202,89.7518,89.786,38753.0
2016-08-10 13:10:00,105.03,105.03,104.95,104.97,14235.0,89.786,89.786,89.7176,89.7347,14235.0
2016-08-10 13:20:00,104.97,105.03,104.9,105.01,20237.0,89.7347,89.786,89.6749,89.7689,20237.0
2016-08-10 13:30:00,105.0,105.02,104.95,104.98,26168.0,89.7604,89.7775,89.7176,89.7433,26168.0
2016-08-10 13:40:00,104.97,105.04,104.93,105.0,18361.0,89.7347,89.7946,89.7006,89.7604,18361.0
2016-08-10 13:50:00,104.99,105.02,104.93,104.93,14810.0,89.7518,89.7775,89.7006,89.7006,14810.0
2016-08-10 14:00:00,104.93,104.94,104.87,104.87,21378.0,89.7006,89.7091,89.6493,89.6493,21378.0
2016-08-10 14:10:00,104.87,104.93,104.85,104.86,21963.0,89.6493,89.7006,89.6322,89.6407,21963.0
2016-08-10 14:20:00,104.86,104.89,104.82,104.84,21704.0,89.6407,89.6664,89.6065,89.6236,21704.0
2016-08-10 14:30:00,104.84,104.85,104.75,104.81,24275.0,89.6236,89.6322,89.5467,89.598,24275.0
2016-08-10 14:40:00,104.8,104.87,104.79,104.86,16942.0,89.5894,89.6493,89.5809,89.6407,16942.0
2016-08-10 14:50:00,104.86,104.86,104.79,104.8,14634.0,89.6407,89.6407,89.5809,89.5894,14634.0
2016-08-10 15:00:00,104.8,104.82,104.7,104.82,18538.0,89.5894,89.6065,89.5039,89.6065,18538.0
2016-08-10 15:10:00,104.83,104.86,104.81,104.83,32093.0,89.6151,89.6407,89.598,89.6151,32093.0
2016-08-10 15:20:00,104.83,104.86,104.71,104.71,25586.0,89.6151,89.6407,89.5125,89.5125,25586.0
2016-08-10 15:30:00,104.73,104.74,104.65,104.65,28763.0,89.5296,89.5381,89.4612,89.4612,28763.0
2016-08-10 15:40:00,104.65,104.67,104.57,104.58,36531.0,89.4612,89.4783,89.3928,89.4014,36531.0
2016-08-10 15:50:00,104.59,104.67,104.54,104.67,86397.0,89.4099,89.4783,89.3672,89.4783,86397.0
2016-08-11 09:30:00,104.82,105.33,104.64,105.0,54762.0,89.6065,90.0425,89.4526,89.7604,54762.0
2016-08-11 09:40:00,105.07,105.26,104.99,105.12,16762.0,89.8202,89.9827,89.7518,89.863,16762.0
2016-08-11 09:50:00,105.17,105.38,104.97,105.01,35605.0,89.9057,90.0852,89.7347,89.7689,35605.0
2016-08-11 10:00:00,104.97,105.24,104.97,105.06,11899.0,89.7347,89.9656,89.7347,89.8117,11899.0
2016-08-11 10:10:00,105.11,105.17,104.96,104.98,12200.0,89.8544,89.9057,89.7262,89.7433,12200.0
2016-08-11 10:20:00,104.98,105.07,104.92,104.94,15251.0,89.7433,89.8202,89.692,89.7091,15251.0
2016-08-11 10:30:00,104.93,105.2,104.9,105.19,16065.0,89.7006,89.9314,89.6749,89.9228,16065.0
2016-08-11 10:40:00,105.2,105.25,105.16,105.22,10681.0,89.9314,89.9741,89.8972,89.9485,10681.0
2016-08-11 10:50:00,105.27,105.3,105.16,105.2,15326.0,89.9912,90.0169,89.8972,89.9314,15326.0
2016-08-11 11:00:00,105.21,105.21,105.01,105.17,10543.0,89.9399,89.9399,89.7689,89.9057,10543.0
2016-08-11 11:10:00,105.18,105.19,105.01,105.02,7283.0,89.9143,89.9228,89.7689,89.7775,7283.0
2016-08-11 11:20:00,105.02,105.09,104.95,105.09,13770.0,89.7775,89.8373,89.7176,89.8373,13770.0
2016-08-11 11:30:00,105.11,105.29,105.0,105.24,21758.0,89.8544,90.0083,89.7604,89.9656,21758.0
2016-08-11 11:40:00,105.25,105.25,105.01,105.1,10124.0,89.9741,89.9741,89.7689,89.8459,10124.0
2016-08-11 11:50:00,105.1,105.14,105.06,105.14,10488.0,89.8459,89.8801,89.8117,89.8801,10488.0
2016-08-11 12:00:00,105.15,105.15,105.01,105.04,11682.0,89.8886,89.8886,89.7689,89.7946,11682.0
2016-08-11 12:10:00,105.01,105.07,104.92,104.94,11823.0,89.7689,89.8202,89.692,89.7091,11823.0
2016-08-11 12:20:00,104.95,105.04,104.91,105.0,7999.0,89.7176,89.7946,89.6835,89.7604,7999.0
2016-08-11 12:30:00,105.0,105.03,104.97,104.98,13637.0,89.7604,89.786,89.7347,89.7433,13637.0
2016-08-11 12:40:00,104.97,105.05,104.94,104.95,25280.0,89.7347,89.8031,89.7091,89.7176,25280.0
2016-08-11 12:50:00,104.95,105.01,104.95,104.95,7391.0,89.7176,89.7689,89.7176,89.7176,7391.0
2016-08-11 13:00:00,104.96,105.07,104.95,105.06,9943.0,89.7262,89.8202,89.7176,89.8117,9943.0
2016-08-11 13:10:00,105.03,105.04,104.91,104.91,6748.0,89.786,89.7946,89.6835,89.6835,6748.0
2016-08-11 13:20:00,104.89,104.91,104.84,104.87,7145.0,89.6664,89.6835,89.6236,89.6493,7145.0
2016-08-11 13:30:00,104.87,104.88,104.78,104.78,10427.0,89.6493,89.6578,89.5723,89.5723,10427.0
2016-08-11 13:40:00,104.79,104.83,104.73,104.79,11232.0,89.5809,89.6151,89.5296,89.5809,11232.0
2016-08-11 13:50:00,104.81,104.85,104.73,104.73,15953.0,89.598,89.6322,89.5296,89.5296,15953.0
2016-08-11 14:00:00,104.74,104.85,104.74,104.78,11686.0,89.5381,89.6322,89.5381,89.5723,11686.0
2016-08-11 14:10:00,104.8,104.88,104.75,104.76,14418.0,89.5894,89.6578,89.5467,89.5552,14418.0
2016-08-11 14:20:00,104.74,104.78,104.71,104.74,16586.0,89.5381,89.5723,89.5125,89.5381,16586.0
2016-08-11 14:30:00,104.74,104.78,104.68,104.76,22847.0,89.5381,89.5723,89.4868,89.5552,22847.0
2016-08-11 14:40:00,104.75,104.78,104.69,104.71,13960.0,89.5467,89.5723,89.4954,89.5125,13960.0
2016-08-11 14:50:00,104.7,104.81,104.52,104.54,48253.0,89.5039,89.598,89.3501,89.3672,48253.0
2016-08-11 15:00:00,104.55,104.7,104.53,104.68,47951.0,89.3757,89.5039,89.3586,89.4868,47951.0
2016-08-11 15:10:00,104.67,104.71,104.58,104.63,27261.0,89.4783,89.5125,89.4014,89.4441,27261.0
2016-08-11 15:20:00,104.63,104.64,104.5,104.52,29429.0,89.4441,89.4526,89.333,89.3501,29429.0
2016-08-11 15:30:00,104.53,104.57,104.43,104.55,53948.0,89.3586,89.3928,89.2731,89.3757,53948.0
2016-08-11 15:40:00,104.54,104.74,104.53,104.69,57295.0,89.3672,89.5381,89.3586,89.4954,57295.0
2016-08-11 15:50:00,104.68,104.81,104.67,104.74,137524.0,89.4868,89.598,89.4783,89.5381,137524.0
2016-08-12 09:30:00,104.61,104.74,104.52,104.57,24245.0,89.427,89.5381,89.3501,89.3928,24245.0
2016-08-12 09:40:00,104.59,104.67,104.37,104.56,27230.0,89.4099,89.4783,89.2218,89.3843,27230.0
2016-08-12 09:50:00,104.59,104.65,104.46,104.53,19177.0,89.4099,89.4612,89.2988,89.3586,19177.0
2016-08-12 10:00:00,104.51,104.69,104.51,104.65,20215.0,89.3415,89.4954,89.3415,89.4612,20215.0
2016-08-12 10:10:00,104.69,104.87,104.67,104.75,8835.0,89.4954,89.6493,89.4783,89.5467,8835.0
2016-08-12 10:20:00,104.74,104.87,104.7,104.75,13866.0,89.5381,89.6493,89.5039,89.5467,13866.0
2016-08-12 10:30:00,104.72,104.84,104.69,104.81,13462.0,89.521,89.6236,89.4954,89.598,13462.0
2016-08-12 10:40:00,104.79,104.84,104.68,104.77,9075.0,89.5809,89.6236,89.4868,89.5638,9075.0
2016-08-12 10:50:00,104.76,104.85,104.76,104.78,9900.0,89.5552,89.6322,89.5552,89.5723,9900.0
2016-08-12 11:00:00,104.79,104.85,104.75,104.75,12451.0,89.5809,89.6322,89.5467,89.5467,12451.0
2016-08-12 11:10:00,104.75,104.76,104.65,104.67,14661.0,89.5467,89.5552,89.4612,89.4783,14661.0
2016-08-12 11:20:00,104.69,104.7,104.61,104.66,13838.0,89.4954,89.5039,89.427,89.4697,13838.0
2016-08-12 11:30:00,104.66,104.66,104.47,104.47,14722.0,89.4697,89.4697,89.3073,89.3073,14722.0
2016-08-12 11:40:00,104.44,104.48,104.41,104.45,10782.0,89.2817,89.3159,89.256,89.2902,10782.0
2016-08-12 11:50:00,104.45,104.46,104.34,104.41,12763.0,89.2902,89.2988,89.1962,89.256,12763.0
2016-08-12 12:00:00,104.39,104.41,104.25,104.29,21895.0,89.2389,89.256,89.1192,89.1534,21895.0
2016-08-12 12:10:00,104.28,104.31,104.15,104.16,10164.0,89.1449,89.1705,89.0338,89.0423,10164.0
2016-08-12 12:20:00,104.16,104.26,104.15,104.2,16390.0,89.0423,89.1278,89.0338,89.0765,16390.0
2016-08-12 12:30:00,104.18,104.26,104.12,104.23,20360.0,89.0594,89.1278,89.0081,89.1021,20360.0
2016-08-12 12:40:00,104.23,104.31,104.2,104.27,30307.0,89.1021,89.1705,89.0765,89.1363,30307.0
2016-08-12 12:50:00,104.26,104.28,104.2,104.24,14939.0,89.1278,89.1449,89.0765,89.1107,14939.0
2016-08-12 13:00:00,104.23,104.24,104.16,104.19,24679.0,89.1021,89.1107,89.0423,89.068,24679.0
2016-08-12 13:10:00,104.2,104.32,104.19,104.26,14338.0,89.0765,89.1791,89.068,89.1278,14338.0
2016-08-12 13:20:00,104.26,104.27,104.14,104.23,12213.0,89.1278,89.1363,89.0252,89.1021,12213.0
2016-08-12 13:30:00,104.22,104.22,104.07,104.1,18493.0,89.0936,89.0936,88.9654,88.991,18493.0
2016-08-12 13:40:00,104.11,104.13,104.04,104.04,11211.0,88.9996,89.0167,88.9397,88.9397,11211.0
2016-08-12 13:50:00,104.04,104.05,103.92,103.92,15379.0,88.9397,88.9483,88.8371,88.8371,15379.0
2016-08-12 14:00:00,103.92,103.94,103.88,103.92,12481.0,88.8371,88.8542,88.8029,88.8371,12481.0
2016-08-12 14:10:00,103.91,103.95,103.87,103.89,16153.0,88.8286,88.8628,88.7944,88.8115,16153.0
2016-08-12 14:20:00,103.87,103.91,103.81,103.82,19249.0,88.7944,88.8286,88.7431,88.7517,19249.0
2016-08-12 14:30:00,103.83,103.86,103.79,103.85,16298.0,88.7602,88.7859,88.726,88.7773,16298.0
2016-08-12 14:40:00,103.85,103.92,103.82,103.9,17634.0,88.7773,88.8371,88.7517,88.82,17634.0
2016-08-12 14:50:00,103.91,103.95,103.86,103.89,16740.0,88.8286,88.8628,88.7859,88.8115,16740.0
2016-08-12 15:00:00,103.9,103.94,103.82,103.86,17384.0,88.82,88.8542,88.7517,88.7859,17384.0
2016-08-12 15:10:00,103.87,103.87,103.73,103.73,18667.0,88.7944,88.7944,88.6747,88.6747,18667.0
2016-08-12 15:20:00,103.73,103.91,103.71,103.9,23872.0,88.6747,88.8286,88.6576,88.82,23872.0
2016-08-12 15:30:00,103.93,104.03,103.91,103.97,31921.0,88.8457,88.9312,88.8286,88.8799,31921.0
2016-08-12 15:40:00,103.97,104.03,103.96,104.01,40599.0,88.8799,88.9312,88.8713,88.9141,40599.0
2016-08-12 15:50:00,104.01,104.02,103.95,104.0,81527.0,88.9141,88.9226,88.8628,88.9055,81527.0
2016-08-15 09:30:00,104.13,104.39,104.02,104.36,14204.0,89.0167,89.2389,88.9226,89.2133,14204.0
2016-08-15 09:40:00,104.32,104.47,104.32,104.41,7021.0,89.1791,89.3073,89.1791,89.256,7021.0
2016-08-15 09:50:00,104.45,104.47,104.19,104.24,7641.0,89.2902,89.3073,89.068,89.1107,7641.0
2016-08-15 10:00:00,104.21,104.3,104.19,104.22,8492.0,89.0851,89.162,89.068,89.0936,8492.0
2016-08-15 10:10:00,104.23,104.29,104.2,104.21,19356.0,89.1021,89.1534,89.0765,89.0851,19356.0
2016-08-15 10:20:00,104.22,104.26,104.16,104.19,18981.0,89.0936,89.1278,89.0423,89.068,18981.0
2016-08-15 10:30:00,104.19,104.29,104.17,104.22,54019.0,89.068,89.1534,89.0509,89.0936,54019.0
2016-08-15 10:40:00,104.23,104.46,104.2,104.46,14244.0,89.1021,89.2988,89.0765,89.2988,14244.0
2016-08-15 10:50:00,104.48,104.54,104.39,104.51,21675.0,89.3159,89.3672,89.2389,89.3415,21675.0
2016-08-15 11:00:00,104.5,104.68,104.48,104.61,15803.0,89.333,89.4868,89.3159,89.427,15803.0
2016-08-15 11:10:00,104.62,104.65,104.54,104.62,24771.0,89.4355,89.4612,89.3672,89.4355,24771.0
2016-08-15 11:20:00,104.63,104.72,104.63,104.67,8931.0,89.4441,89.521,89.4441,89.4783,8931.0
2016-08-15 11:30:00,104.67,104.69,104.55,104.6,28779.0,89.4783,89.4954,89.3757,89.4184,28779.0
2016-08-15 11:40:00,104.59,104.59,104.42,104.48,9315.0,89.4099,89.4099,89.2646,89.3159,9315.0
2016-08-15 11:50:00,104.48,104.49,104.42,104.46,7013.0,89.3159,89.3244,89.2646,89.2988,7013.0
2016-08-15 12:00:00,104.48,104.56,104.43,104.56,6038.0,89.3159,89.3843,89.2731,89.3843,6038.0
2016-08-15 12:10:00,104.56,104.57,104.46,104.54,9801.0,89.3843,89.3928,89.2988,89.3672,9801.0
2016-08-15 12:20:00,104.57,104.62,104.56,104.6,8976.0,89.3928,89.4355,89.3843,89.4184,8976.0
2016-08-15 12:30:00,104.62,104.62,104.54,104.55,5815.0,89.4355,89.4355,89.3672,89.3757,5815.0
2016-08-15 12:40:00,104.55,104.75,104.51,104.58,39830.0,89.3757,89.5467,89.3415,89.4014,39830.0
2016-08-15 12:50:00,104.56,104.57,104.46,104.5,8519.0,89.3843,89.3928,89.2988,89.333,8519.0
2016-08-15 13:00:00,104.5,104.6,104.5,104.54,13048.0,89.333,89.4184,89.333,89.3672,13048.0
2016-08-15 13:10:00,104.53,104.6,104.5,104.56,7804.0,89.3586,89.4184,89.333,89.3843,7804.0
2016-08-15 13:20:00,104.55,104.64,104.53,104.61,8471.0,89.3757,89.4526,89.3586,89.427,8471.0
2016-08-15 13:30:00,104.61,104.63,104.53,104.53,23436.0,89.427,89.4441,89.3586,89.3586,23436.0
2016-08-15 13:40:00,104.51,104.55,104.48,104.54,37854.0,89.3415,89.3757,89.3159,89.3672,37854.0
2016-08-15 13:50:00,104.54,104.54,104.5,104.51,22754.0,89.3672,89.3672,89.333,89.3415,22754.0
2016-08-15 14:00:00,104.5,104.5,104.42,104.42,33838.0,89.333,89.333,89.2646,89.2646,33838.0
2016-08-15 14:10:00,104.39,104.45,104.35,104.41,13896.0,89.2389,89.2902,89.2047,89.256,13896.0
2016-08-15 14:20:00,104.41,104.41,104.33,104.38,14720.0,89.256,89.256,89.1876,89.2304,14720.0
2016-08-15 14:30:00,104.38,104.49,104.37,104.44,14740.0,89.2304,89.3244,89.2218,89.2817,14740.0
2016-08-15 14:40:00,104.44,104.62,104.42,104.61,22180.0,89.2817,89.4355,89.2646,89.427,22180.0
2016-08-15 14:50:00,104.61,104.65,104.57,104.63,23343.0,89.427,89.4612,89.3928,89.4441,23343.0
2016-08-15 15:00:00,104.62,104.75,104.62,104.75,13782.0,89.4355,89.5467,89.4355,89.5467,13782.0
2016-08-15 15:10:00,104.75,104.75,104.63,104.65,13748.0,89.5467,89.5467,89.4441,89.4612,13748.0
2016-08-15 15:20:00,104.66,104.73,104.65,104.66,24968.0,89.4697,89.5296,89.4612,89.4697,24968.0
2016-08-15 15:30:00,104.67,104.71,104.57,104.58,26604.0,89.4783,89.5125,89.3928,89.4014,26604.0
2016-08-15 15:40:00,104.58,104.65,104.53,104.54,35444.0,89.4014,89.4612,89.3586,89.3672,35444.0
2016-08-15 15:50:00,104.54,104.56,104.45,104.47,86841.0,89.3672,89.3843,89.2902,89.3073,86841.0
2016-08-16 09:30:00,104.51,105.01,104.51,104.96,23408.0,89.3415,89.7689,89.3415,89.7262,23408.0
2016-08-16 09:40:00,105.0,105.29,104.94,105.23,75124.0,89.7604,90.0083,89.7091,89.957,75124.0
2016-08-16 09:50:00,105.21,105.28,105.17,105.26,76702.0,89.9399,89.9998,89.9057,89.9827,76702.0
2016-08-16 10:00:00,105.23,105.36,105.17,105.22,18270.0,89.957,90.0681,89.9057,89.9485,18270.0
2016-08-16 10:10:00,105.22,105.29,104.87,104.87,21147.0,89.9485,90.0083,89.6493,89.6493,21147.0
2016-08-16 10:20:00,104.88,104.93,104.78,104.8,13620.0,89.6578,89.7006,89.5723,89.5894,13620.0
2016-08-16 10:30:00,104.78,104.85,104.72,104.83,12013.0,89.5723,89.6322,89.521,89.6151,12013.0
2016-08-16 10:40:00,104.82,104.88,104.73,104.74,12572.0,89.6065,89.6578,89.5296,89.5381,12572.0
2016-08-16 10:50:00,104.74,104.8,104.59,104.6,25217.0,89.5381,89.5894,89.4099,89.4184,25217.0
2016-08-16 11:00:00,104.59,104.71,104.58,104.71,10963.0,89.4099,89.5125,89.4014,89.5125,10963.0
2016-08-16 11:10:00,104.71,104.82,104.69,104.76,10396.0,89.5125,89.6065,89.4954,89.5552,10396.0
2016-08-16 11:20:00,104.77,104.78,104.57,104.6,11559.0,89.5638,89.5723,89.3928,89.4184,11559.0
2016-08-16 11:30:00,104.58,104.67,104.57,104.65,30172.0,89.4014,89.4783,89.3928,89.4612,30172.0
2016-08-16 11:40:00,104.64,104.65,104.54,104.6,8423.0,89.4526,89.4612,89.3672,89.4184,8423.0
2016-08-16 11:50:00,104.6,104.78,104.6,104.78,6620.0,89.4184,89.5723,89.4184,89.5723,6620.0
2016-08-16 12:00:00,104.79,104.79,104.58,104.61,7713.0,89.5809,89.5809,89.4014,89.427,7713.0
2016-08-16 12:10:00,104.61,104.66,104.58,104.62,6015.0,89.427,89.4697,89.4014,89.4355,6015.0
2016-08-16 12:20:00,104.63,104.63,104.48,104.53,7377.0,89.4441,89.4441,89.3159,89.3586,7377.0
2016-08-16 12:30:00,104.52,104.52,104.46,104.47,5552.0,89.3501,89.3501,89.2988,89.3073,5552.0
2016-08-16 12:40:00,104.49,104.54,104.49,104.5,7383.0,89.3244,89.3672,89.3244,89.333,7383.0
2016-08-16 12:50:00,104.5,104.5,104.44,104.48,11187.0,89.333,89.333,89.2817,89.3159,11187.0
2016-08-16 13:00:00,104.49,104.49,104.37,104.37,8210.0,89.3244,89.3244,89.2218,89.2218,8210.0
2016-08-16 13:10:00,104.4,104.4,104.28,104.28,8810.0,89.2475,89.2475,89.1449,89.1449,8810.0
2016-08-16 13:20:00,104.3,104.31,104.22,104.25,28874.0,89.162,89.1705,89.0936,89.1192,28874.0
2016-08-16 13:30:00,104.24,104.24,104.13,104.15,22770.0,89.1107,89.1107,89.0167,89.0338,22770.0
2016-08-16 13:40:00,104.15,104.18,104.07,104.09,13491.0,89.0338,89.0594,88.9654,88.9825,13491.0
2016-08-16 13:50:00,104.09,104.15,104.07,104.09,14631.0,88.9825,89.0338,88.9654,88.9825,14631.0
2016-08-16 14:00:00,104.09,104.19,104.08,104.19,8121.0,88.9825,89.068,88.9739,89.068,8121.0
2016-08-16 14:10:00,104.2,104.21,104.02,104.02,17039.0,89.0765,89.0851,88.9226,88.9226,17039.0
2016-08-16 14:20:00,104.02,104.05,103.96,104.0,15152.0,88.9226,88.9483,88.8713,88.9055,15152.0
2016-08-16 14:30:00,103.99,104.02,103.89,103.92,24059.0,88.897,88.9226,88.8115,88.8371,24059.0
2016-08-16 14:40:00,103.91,103.91,103.79,103.87,15392.0,88.8286,88.8286,88.726,88.7944,15392.0
2016-08-16 14:50:00,103.87,103.91,103.83,103.89,18942.0,88.7944,88.8286,88.7602,88.8115,18942.0
2016-08-16 15:00:00,103.87,103.92,103.87,103.9,17858.0,88.7944,88.8371,88.7944,88.82,17858.0
2016-08-16 15:10:00,103.9,103.92,103.78,103.81,14610.0,88.82,88.8371,88.7175,88.7431,14610.0
2016-08-16 15:20:00,103.82,103.87,103.82,103.84,24558.0,88.7517,88.7944,88.7517,88.7688,24558.0
2016-08-16 15:30:00,103.84,103.9,103.84,103.86,37334.0,88.7688,88.82,88.7688,88.7859,37334.0
2016-08-16 15:40:00,103.86,103.89,103.79,103.8,58024.0,88.7859,88.8115,88.726,88.7346,58024.0
2016-08-16 15:50:00,103.81,103.81,103.65,103.65,102464.0,88.7431,88.7431,88.6063,88.6063,102464.0
2016-08-17 09:30:00,103.66,103.66,103.15,103.15,23024.0,88.6149,88.6149,88.1789,88.1789,23024.0
2016-08-17 09:40:00,103.07,103.23,103.06,103.21,13593.0,88.1105,88.2473,88.102,88.2302,13593.0
2016-08-17 09:50:00,103.2,103.31,103.1,103.24,12205.0,88.2216,88.3157,88.1362,88.2558,12205.0
2016-08-17 10:00:00,103.23,103.27,103.04,103.08,17319.0,88.2473,88.2815,88.0849,88.1191,17319.0
2016-08-17 10:10:00,103.04,103.14,103.0,103.14,12675.0,88.0849,88.1704,88.0507,88.1704,12675.0
2016-08-17 10:20:00,103.13,103.16,103.07,103.13,13323.0,88.1618,88.1874,88.1105,88.1618,13323.0
2016-08-17 10:30:00,103.16,103.24,103.1,103.1,16425.0,88.1874,88.2558,88.1362,88.1362,16425.0
2016-08-17 10:40:00,103.06,103.15,103.0,103.12,17531.0,88.102,88.1789,88.0507,88.1533,17531.0
2016-08-17 10:50:00,103.09,103.18,103.0,103.13,9743.0,88.1276,88.2045,88.0507,88.1618,9743.0
2016-08-17 11:00:00,103.13,103.25,103.11,103.14,9488.0,88.1618,88.2644,88.1447,88.1704,9488.0
2016-08-17 11:10:00,103.17,103.25,103.15,103.21,8232.0,88.196,88.2644,88.1789,88.2302,8232.0
2016-08-17 11:20:00,103.21,103.22,103.06,103.06,14888.0,88.2302,88.2387,88.102,88.102,14888.0
2016-08-17 11:30:00,103.03,103.12,102.95,102.96,17776.0,88.0763,88.1533,88.0079,88.0165,17776.0
2016-08-17 11:40:00,102.95,103.02,102.9,102.98,20403.0,88.0079,88.0678,87.9652,88.0336,20403.0
2016-08-17 11:50:00,102.98,103.06,102.96,102.96,16638.0,88.0336,88.102,88.0165,88.0165,16638.0
2016-08-17 12:00:00,102.98,103.11,102.97,103.09,19482.0,88.0336,88.1447,88.025,88.1276,19482.0
2016-08-17 12:10:00,103.08,103.32,103.08,103.3,31582.0,88.1191,88.3242,88.1191,88.3071,31582.0
2016-08-17 12:20:00,103.31,103.45,103.31,103.43,20341.0,88.3157,88.4354,88.3157,88.4183,20341.0
2016-08-17 12:30:00,103.45,103.56,103.45,103.54,40941.0,88.4354,88.5294,88.4354,88.5123,40941.0
2016-08-17 12:40:00,103.53,103.78,103.52,103.78,25105.0,88.5037,88.7175,88.4952,88.7175,25105.0
2016-08-17 12:50:00,103.79,103.82,103.72,103.76,12015.0,88.726,88.7517,88.6662,88.7004,12015.0
2016-08-17 13:00:00,103.79,103.82,103.74,103.77,19098.0,88.726,88.7517,88.6833,88.7089,19098.0
2016-08-17 13:10:00,103.75,103.78,103.68,103.76,14408.0,88.6918,88.7175,88.632,88.7004,14408.0
2016-08-17 13:20:00,103.76,103.78,103.65,103.71,16020.0,88.7004,88.7175,88.6063,88.6576,16020.0
2016-08-17 13:30:00,103.71,103.96,103.69,103.96,26417.0,88.6576,88.8713,88.6405,88.8713,26417.0
2016-08-17 13:40:00,103.97,104.01,103.79,103.79,26812.0,88.8799,88.9141,88.726,88.726,26812.0
2016-08-17 13:50:00,103.79,103.83,103.69,103.71,16237.0,88.726,88.7602,88.6405,88.6576,16237.0
2016-08-17 14:00:00,103.68,103.86,103.52,103.77,26230.0,88.632,88.7859,88.4952,88.7089,26230.0
2016-08-17 14:10:00,103.78,104.03,103.72,103.72,21751.0,88.7175,88.9312,88.6662,88.6662,21751.0
2016-08-17 14:20:00,103.74,103.77,103.58,103.63,28385.0,88.6833,88.7089,88.5465,88.5892,28385.0
2016-08-17 14:30:00,103.6,103.62,103.45,103.55,21523.0,88.5636,88.5807,88.4354,88.5208,21523.0
2016-08-17 14:40:00,103.55,103.59,103.48,103.53,27286.0,88.5208,88.555,88.461,88.5037,27286.0
2016-08-17 14:50:00,103.53,103.56,103.48,103.55,22315.0,88.5037,88.5294,88.461,88.5208,22315.0
2016-08-17 15:00:00,103.56,103.58,103.46,103.5,28132.0,88.5294,88.5465,88.4439,88.4781,28132.0
2016-08-17 15:10:00,103.48,103.56,103.41,103.45,33383.0,88.461,88.5294,88.4012,88.4354,33383.0
2016-08-17 15:20:00,103.47,103.6,103.45,103.57,48851.0,88.4525,88.5636,88.4354,88.5379,48851.0
2016-08-17 15:30:00,103.58,103.67,103.57,103.67,53869.0,88.5465,88.6234,88.5379,88.6234,53869.0
2016-08-17 15:40:00,103.67,103.68,103.53,103.66,74389.0,88.6234,88.632,88.5037,88.6149,74389.0
2016-08-17 15:50:00,103.67,103.68,103.56,103.58,111990.0,88.6234,88.632,88.5294,88.5465,111990.0
2016-08-18 09:30:00,103.59,103.89,103.49,103.79,24914.0,88.555,88.8115,88.4696,88.726,24914.0
2016-08-18 09:40:00,103.75,103.91,103.7,103.88,9531.0,88.6918,88.8286,88.6491,88.8029,9531.0
2016-08-18 09:50:00,103.85,103.96,103.73,103.91,15536.0,88.7773,88.8713,88.6747,88.8286,15536.0
2016-08-18 10:00:00,103.91,103.96,103.79,103.79,12075.0,88.8286,88.8713,88.726,88.726,12075.0
2016-08-18 10:10:00,103.82,103.87,103.79,103.81,8456.0,88.7517,88.7944,88.726,88.7431,8456.0
2016-08-18 10:20:00,103.81,103.84,103.7,103.7,10855.0,88.7431,88.7688,88.6491,88.6491,10855.0
2016-08-18 10:30:00,103.7,103.83,103.64,103.67,17437.0,88.6491,88.7602,88.5978,88.6234,17437.0
2016-08-18 10:40:00,103.68,103.69,103.57,103.59,17434.0,88.632,88.6405,88.5379,88.555,17434.0
2016-08-18 10:50:00,103.58,103.69,103.58,103.63,20756.0,88.5465,88.6405,88.5465,88.5892,20756.0
2016-08-18 11:00:00,103.64,103.66,103.54,103.55,16890.0,88.5978,88.6149,88.5123,88.5208,16890.0
2016-08-18 11:10:00,103.56,103.58,103.51,103.56,11020.0,88.5294,88.5465,88.4866,88.5294,11020.0
2016-08-18 11:20:00,103.55,103.62,103.54,103.61,10039.0,88.5208,88.5807,88.5123,88.5721,10039.0
2016-08-18 11:30:00,103.61,103.84,103.57,103.71,28720.0,88.5721,88.7688,88.5379,88.6576,28720.0
2016-08-18 11:40:00,103.68,103.69,103.6,103.65,11725.0,88.632,88.6405,88.5636,88.6063,11725.0
2016-08-18 11:50:00,103.66,103.7,103.58,103.58,7891.0,88.6149,88.6491,88.5465,88.5465,7891.0
2016-08-18 12:00:00,103.58,103.63,103.44,103.46,8912.0,88.5465,88.5892,88.4268,88.4439,8912.0
2016-08-18 12:10:00,103.49,103.49,103.42,103.47,6950.0,88.4696,88.4696,88.4097,88.4525,6950.0
2016-08-18 12:20:00,103.45,103.47,103.4,103.42,6225.0,88.4354,88.4525,88.3926,88.4097,6225.0
2016-08-18 12:30:00,103.4,103.49,103.38,103.49,7122.0,88.3926,88.4696,88.3755,88.4696,7122.0
2016-08-18 12:40:00,103.5,103.58,103.48,103.54,8412.0,88.4781,88.5465,88.461,88.5123,8412.0
2016-08-18 12:50:00,103.53,103.54,103.4,103.42,7676.0,88.5037,88.5123,88.3926,88.4097,7676.0
2016-08-18 13:00:00,103.43,103.58,103.42,103.52,17529.0,88.4183,88.5465,88.4097,88.4952,17529.0
2016-08-18 13:10:00,103.53,103.57,103.42,103.42,19483.0,88.5037,88.5379,88.4097,88.4097,19483.0
2016-08-18 13:20:00,103.42,103.56,103.41,103.56,10302.0,88.4097,88.5294,88.4012,88.5294,10302.0
2016-08-18 13:30:00,103.55,103.62,103.5,103.6,37300.0,88.5208,88.5807,88.4781,88.5636,37300.0
2016-08-18 13:40:00,103.6,103.6,103.36,103.39,23713.0,88.5636,88.5636,88.3584,88.3841,23713.0
2016-08-18 13:50:00,103.38,103.5,103.38,103.49,13632.0,88.3755,88.4781,88.3755,88.4696,13632.0
2016-08-18 14:00:00,103.48,103.5,103.43,103.47,18036.0,88.461,88.4781,88.4183,88.4525,18036.0
2016-08-18 14:10:00,103.48,103.49,103.41,103.44,15497.0,88.461,88.4696,88.4012,88.4268,15497.0
2016-08-18 14:20:00,103.44,103.54,103.41,103.54,28929.0,88.4268,88.5123,88.4012,88.5123,28929.0
2016-08-18 14:30:00,103.55,103.58,103.5,103.57,13063.0,88.5208,88.5465,88.4781,88.5379,13063.0
2016-08-18 14:40:00,103.58,103.62,103.56,103.58,16836.0,88.5465,88.5807,88.5294,88.5465,16836.0
2016-08-18 14:50:00,103.6,103.61,103.53,103.56,24257.0,88.5636,88.5721,88.5037,88.5294,24257.0
2016-08-18 15:00:00,103.56,103.59,103.53,103.59,24087.0,88.5294,88.555,88.5037,88.555,24087.0
2016-08-18 15:10:00,103.59,103.65,103.58,103.64,22382.0,88.555,88.6063,88.5465,88.5978,22382.0
2016-08-18 15:20:00,103.65,103.69,103.63,103.67,24502.0,88.6063,88.6405,88.5892,88.6234,24502.0
2016-08-18 15:30:00,103.67,103.69,103.53,103.54,47608.0,88.6234,88.6405,88.5037,88.5123,47608.0
2016-08-18 15:40:00,103.54,103.7,103.53,103.63,63516.0,88.5123,88.6491,88.5037,88.5892,63516.0
2016-08-18 15:50:00,103.63,103.76,103.63,103.76,100349.0,88.5892,88.7004,88.5892,88.7004,100349.0
2016-08-19 09:30:00,103.22,103.46,103.22,103.29,77608.0,88.2387,88.4439,88.2387,88.2986,77608.0
2016-08-19 09:40:00,103.25,103.36,103.24,103.31,12682.0,88.2644,88.3584,88.2558,88.3157,12682.0
2016-08-19 09:50:00,103.31,103.52,103.31,103.46,11728.0,88.3157,88.4952,88.3157,88.4439,11728.0
2016-08-19 10:00:00,103.53,103.7,103.49,103.7,13019.0,88.5037,88.6491,88.4696,88.6491,13019.0
2016-08-19 10:10:00,103.68,103.87,103.68,103.85,10991.0,88.632,88.7944,88.632,88.7773,10991.0
2016-08-19 10:20:00,103.84,103.89,103.8,103.85,9321.0,88.7688,88.8115,88.7346,88.7773,9321.0
2016-08-19 10:30:00,103.84,103.94,103.83,103.83,5379.0,88.7688,88.8542,88.7602,88.7602,5379.0
2016-08-19 10:40:00,103.85,104.03,103.85,104.02,13343.0,88.7773,88.9312,88.7773,88.9226,13343.0
2016-08-19 10:50:00,104.02,104.02,103.94,103.96,7337.0,88.9226,88.9226,88.8542,88.8713,7337.0
2016-08-19 11:00:00,103.96,103.98,103.87,103.97,6540.0,88.8713,88.8884,88.7944,88.8799,6540.0
2016-08-19 11:10:00,103.97,104.0,103.96,103.97,7913.0,88.8799,88.9055,88.8713,88.8799,7913.0
2016-08-19 11:20:00,103.96,104.15,103.96,104.14,5431.0,88.8713,89.0338,88.8713,89.0252,5431.0
2016-08-19 11:30:00,104.14,104.19,104.12,104.15,7364.0,89.0252,89.068,89.0081,89.0338,7364.0
2016-08-19 11:40:00,104.14,104.29,104.12,104.28,13770.0,89.0252,89.1534,89.0081,89.1449,13770.0
2016-08-19 11:50:00,104.27,104.43,104.27,104.41,9867.0,89.1363,89.2731,89.1363,89.256,9867.0
2016-08-19 12:00:00,104.41,104.47,104.38,104.45,9411.0,89.256,89.3073,89.2304,89.2902,9411.0
2016-08-19 12:10:00,104.48,104.49,104.36,104.36,5132.0,89.3159,89.3244,89.2133,89.2133,5132.0
2016-08-19 12:20:00,104.34,104.39,104.3,104.33,17533.0,89.1962,89.2389,89.162,89.1876,17533.0
2016-08-19 12:30:00,104.32,104.32,104.15,104.17,9793.0,89.1791,89.1791,89.0338,89.0509,9793.0
2016-08-19 12:40:00,104.16,104.18,104.07,104.09,18749.0,89.0423,89.0594,88.9654,88.9825,18749.0
2016-08-19 12:50:00,104.1,104.13,104.03,104.03,29989.0,88.991,89.0167,88.9312,88.9312,29989.0
2016-08-19 13:00:00,104.02,104.13,104.01,104.13,9386.0,88.9226,89.0167,88.9141,89.0167,9386.0
2016-08-19 13:10:00,104.12,104.17,104.11,104.14,9085.0,89.0081,89.0509,88.9996,89.0252,9085.0
2016-08-19 13:20:00,104.13,104.14,104.06,104.09,7007.0,89.0167,89.0252,88.9568,88.9825,7007.0
2016-08-19 13:30:00,104.11,104.17,104.06,104.17,9160.0,88.9996,89.0509,88.9568,89.0509,9160.0
2016-08-19 13:40:00,104.18,104.33,104.18,104.33,6913.0,89.0594,89.1876,89.0594,89.1876,6913.0
2016-08-19 13:50:00,104.34,104.34,104.24,104.25,11509.0,89.1962,89.1962,89.1107,89.1192,11509.0
2016-08-19 14:00:00,104.24,104.27,104.22,104.23,11184.0,89.1107,89.1363,89.0936,89.1021,11184.0
2016-08-19 14:10:00,104.22,104.25,104.21,104.22,8946.0,89.0936,89.1192,89.0851,89.0936,8946.0
2016-08-19 14:20:00,104.22,104.23,104.18,104.22,8355.0,89.0936,89.1021,89.0594,89.0936,8355.0
2016-08-19 14:30:00,104.23,104.32,104.23,104.32,7814.0,89.1021,89.1791,89.1021,89.1791,7814.0
2016-08-19 14:40:00,104.33,104.34,104.29,104.33,11961.0,89.1876,89.1962,89.1534,89.1876,11961.0
2016-08-19 14:50:00,104.34,104.34,104.22,104.23,11965.0,89.1962,89.1962,89.0936,89.1021,11965.0
2016-08-19 15:00:00,104.23,104.26,104.21,104.25,9983.0,89.1021,89.1278,89.0851,89.1192,9983.0
2016-08-19 15:10:00,104.26,104.37,104.24,104.36,11367.0,89.1278,89.2218,89.1107,89.2133,11367.0
2016-08-19 15:20:00,104.35,104.59,104.35,104.58,11096.0,89.2047,89.4099,89.2047,89.4014,11096.0
2016-08-19 15:30:00,104.61,104.79,104.56,104.78,39016.0,89.427,89.5809,89.3843,89.5723,39016.0
2016-08-19 15:40:00,104.79,104.86,104.68,104.71,66987.0,89.5809,89.6407,89.4868,89.5125,66987.0
2016-08-19 15:50:00,104.7,104.76,104.68,104.71,140100.0,89.5039,89.5552,89.4868,89.5125,140100.0
2016-08-22 09:30:00,104.43,104.99,104.16,104.26,15472.0,89.2731,89.7518,89.0423,89.1278,15472.0
2016-08-22 09:40:00,104.29,104.33,104.13,104.18,13511.0,89.1534,89.1876,89.0167,89.0594,13511.0
2016-08-22 09:50:00,104.22,104.44,104.21,104.34,8052.0,89.0936,89.2817,89.0851,89.1962,8052.0
2016-08-22 10:00:00,104.35,104.38,104.0,104.12,9547.0,89.2047,89.2304,88.9055,89.0081,9547.0
2016-08-22 10:10:00,104.13,104.46,104.1,104.46,10728.0,89.0167,89.2988,88.991,89.2988,10728.0
2016-08-22 10:20:00,104.43,104.6,104.39,104.46,11021.0,89.2731,89.4184,89.2389,89.2988,11021.0
2016-08-22 10:30:00,104.5,104.6,104.49,104.55,10136.0,89.333,89.4184,89.3244,89.3757,10136.0
2016-08-22 10:40:00,104.53,104.7,104.52,104.69,8993.0,89.3586,89.5039,89.3501,89.4954,8993.0
2016-08-22 10:50:00,104.71,104.74,104.65,104.69,11013.0,89.5125,89.5381,89.4612,89.4954,11013.0
2016-08-22 11:00:00,104.7,104.74,104.68,104.71,10177.0,89.5039,89.5381,89.4868,89.5125,10177.0
2016-08-22 11:10:00,104.72,104.72,104.65,104.65,16671.0,89.521,89.521,89.4612,89.4612,16671.0
2016-08-22 11:20:00,104.65,104.66,104.43,104.44,17088.0,89.4612,89.4697,89.2731,89.2817,17088.0
2016-08-22 11:30:00,104.42,104.67,104.42,104.65,8968.0,89.2646,89.4783,89.2646,89.4612,8968.0
2016-08-22 11:40:00,104.63,104.71,104.63,104.67,9247.0,89.4441,89.5125,89.4441,89.4783,9247.0
2016-08-22 11:50:00,104.7,104.79,104.7,104.74,18482.0,89.5039,89.5809,89.5039,89.5381,18482.0
2016-08-22 12:00:00,104.74,104.77,104.6,104.62,21440.0,89.5381,89.5638,89.4184,89.4355,21440.0
2016-08-22 12:10:00,104.62,104.64,104.49,104.54,13826.0,89.4355,89.4526,89.3244,89.3672,13826.0
2016-08-22 12:20:00,104.54,104.79,104.5,104.67,26289.0,89.3672,89.5809,89.333,89.4783,26289.0
2016-08-22 12:30:00,104.68,104.75,104.63,104.65,14709.0,89.4868,89.5467,89.4441,89.4612,14709.0
2016-08-22 12:40:00,104.65,104.67,104.5,104.57,18062.0,89.4612,89.4783,89.333,89.3928,18062.0
2016-08-22 12:50:00,104.58,104.64,104.54,104.58,11555.0,89.4014,89.4526,89.3672,89.4014,11555.0
2016-08-22 13:00:00,104.58,104.68,104.57,104.68,9222.0,89.4014,89.4868,89.3928,89.4868,9222.0
2016-08-22 13:10:00,104.7,104.7,104.64,104.7,8595.0,89.5039,89.5039,89.4526,89.5039,8595.0
2016-08-22 13:20:00,104.72,104.75,104.43,104.56,25904.0,89.521,89.5467,89.2731,89.3843,25904.0
2016-08-22 13:30:00,104.56,104.68,104.49,104.68,12781.0,89.3843,89.4868,89.3244,89.4868,12781.0
2016-08-22 13:40:00,104.68,104.91,104.65,104.9,31931.0,89.4868,89.6835,89.4612,89.6749,31931.0
2016-08-22 13:50:00,104.9,105.05,104.88,105.0,33913.0,89.6749,89.8031,89.6578,89.7604,33913.0
2016-08-22 14:00:00,105.0,105.15,104.99,105.0,16817.0,89.7604,89.8886,89.7518,89.7604,16817.0
2016-08-22 14:10:00,104.99,105.08,104.97,105.08,19810.0,89.7518,89.8288,89.7347,89.8288,19810.0
2016-08-22 14:20:00,105.07,105.11,105.03,105.05,18080.0,89.8202,89.8544,89.786,89.8031,18080.0
2016-08-22 14:30:00,105.04,105.15,105.04,105.13,20555.0,89.7946,89.8886,89.7946,89.8715,20555.0
2016-08-22 14:40:00,105.13,105.26,105.13,105.23,18300.0,89.8715,89.9827,89.8715,89.957,18300.0
2016-08-22 14:50:00,105.24,105.28,105.17,105.19,20024.0,89.9656,89.9998,89.9057,89.9228,20024.0
2016-08-22 15:00:00,105.18,105.21,105.15,105.2,109475.0,89.9143,89.9399,89.8886,89.9314,109475.0
2016-08-22 15:10:00,105.2,105.21,105.15,105.2,23158.0,89.9314,89.9399,89.8886,89.9314,23158.0
2016-08-22 15:20:00,105.19,105.23,105.16,105.21,28657.0,89.9228,89.957,89.8972,89.9399,28657.0
2016-08-22 15:30:00,105.21,105.25,105.21,105.23,29505.0,89.9399,89.9741,89.9399,89.957,29505.0
2016-08-22 15:40:00,105.22,105.29,105.22,105.26,42052.0,89.9485,90.0083,89.9485,89.9827,42052.0
2016-08-22 15:50:00,105.26,105.28,105.21,105.22,131104.0,89.9827,89.9998,89.9399,89.9485,131104.0
2016-08-23 09:30:00,105.87,106.11,105.6,105.84,22172.0,90.5041,90.7093,90.2733,90.4785,22172.0
2016-08-23 09:40:00,105.84,106.08,105.76,105.95,37498.0,90.4785,90.6836,90.4101,90.5725,37498.0
2016-08-23 09:50:00,106.01,106.23,105.96,106.05,28416.0,90.6238,90.8119,90.5811,90.658,28416.0
2016-08-23 10:00:00,106.05,106.27,106.02,106.02,29264.0,90.658,90.8461,90.6323,90.6323,29264.0
2016-08-23 10:10:00,106.0,106.11,105.99,106.0,37758.0,90.6153,90.7093,90.6067,90.6153,37758.0
2016-08-23 10:20:00,106.02,106.3,106.0,106.28,66705.0,90.6323,90.8717,90.6153,90.8546,66705.0
2016-08-23 10:30:00,106.27,106.27,106.12,106.27,29378.0,90.8461,90.8461,90.7178,90.8461,29378.0
2016-08-23 10:40:00,106.26,106.41,106.22,106.36,28562.0,90.8375,90.9657,90.8033,90.923,28562.0
2016-08-23 10:50:00,106.37,106.46,106.32,106.35,29828.0,90.9316,91.0085,90.8888,90.9145,29828.0
2016-08-23 11:00:00,106.33,106.34,106.11,106.19,42191.0,90.8974,90.9059,90.7093,90.7777,42191.0
2016-08-23 11:10:00,106.18,106.18,105.92,105.98,45560.0,90.7691,90.7691,90.5469,90.5982,45560.0
2016-08-23 11:20:00,105.98,106.19,105.97,106.04,28431.0,90.5982,90.7777,90.5896,90.6494,28431.0
2016-08-23 11:30:00,106.06,106.07,105.79,105.79,13688.0,90.6665,90.6751,90.4357,90.4357,13688.0
2016-08-23 11:40:00,105.78,105.93,105.75,105.86,51685.0,90.4272,90.5554,90.4015,90.4956,51685.0
2016-08-23 11:50:00,105.86,105.87,105.78,105.85,14800.0,90.4956,90.5041,90.4272,90.487,14800.0
2016-08-23 12:00:00,105.82,105.88,105.77,105.78,7956.0,90.4614,90.5127,90.4186,90.4272,7956.0
2016-08-23 12:10:00,105.79,105.92,105.79,105.91,15958.0,90.4357,90.5469,90.4357,90.5383,15958.0
2016-08-23 12:20:00,105.93,106.0,105.92,105.97,11538.0,90.5554,90.6153,90.5469,90.5896,11538.0
2016-08-23 12:30:00,105.97,106.05,105.97,106.04,14350.0,90.5896,90.658,90.5896,90.6494,14350.0
2016-08-23 12:40:00,106.05,106.13,106.04,106.1,8031.0,90.658,90.7264,90.6494,90.7007,8031.0
2016-08-23 12:50:00,106.12,106.15,105.95,106.06,25128.0,90.7178,90.7435,90.5725,90.6665,25128.0
2016-08-23 13:00:00,106.06,106.1,106.01,106.09,13412.0,90.6665,90.7007,90.6238,90.6922,13412.0
2016-08-23 13:10:00,106.09,106.23,106.09,106.18,13907.0,90.6922,90.8119,90.6922,90.7691,13907.0
2016-08-23 13:20:00,106.19,106.44,106.19,106.4,25708.0,90.7777,90.9914,90.7777,90.9572,25708.0
2016-08-23 13:30:00,106.39,106.42,106.33,106.36,13098.0,90.9486,90.9743,90.8974,90.923,13098.0
2016-08-23 13:40:00,106.35,106.43,106.29,106.43,10092.0,90.9145,90.9828,90.8632,90.9828,10092.0
2016-08-23 13:50:00,106.43,106.5,106.43,106.47,10513.0,90.9828,91.0427,90.9828,91.017,10513.0
2016-08-23 14:00:00,106.47,106.5,106.41,106.46,13664.0,91.017,91.0427,90.9657,91.0085,13664.0
2016-08-23 14:10:00,106.46,106.46,106.39,106.41,11137.0,91.0085,91.0085,90.9486,90.9657,11137.0
2016-08-23 14:20:00,106.43,106.56,106.43,106.53,21745.0,90.9828,91.094,90.9828,91.0683,21745.0
2016-08-23 14:30:00,106.53,106.54,106.49,106.53,19165.0,91.0683,91.0769,91.0341,91.0683,19165.0
2016-08-23 14:40:00,106.52,106.55,106.47,106.54,16228.0,91.0598,91.0854,91.017,91.0769,16228.0
2016-08-23 14:50:00,106.55,106.6,106.54,106.6,17289.0,91.0854,91.1282,91.0769,91.1282,17289.0
2016-08-23 15:00:00,106.59,106.68,106.57,106.67,17701.0,91.1196,91.1966,91.1025,91.188,17701.0
2016-08-23 15:10:00,106.67,106.76,106.66,106.73,33241.0,91.188,91.2649,91.1795,91.2393,33241.0
2016-08-23 15:20:00,106.73,106.77,106.67,106.67,23495.0,91.2393,91.2735,91.188,91.188,23495.0
2016-08-23 15:30:00,106.66,106.68,106.58,106.58,38505.0,91.1795,91.1966,91.1111,91.1111,38505.0
2016-08-23 15:40:00,106.58,106.62,106.53,106.56,56579.0,91.1111,91.1453,91.0683,91.094,56579.0
2016-08-23 15:50:00,106.57,106.57,106.43,106.45,118891.0,91.1025,91.1025,90.9828,90.9999,118891.0
2016-08-24 09:30:00,106.28,106.47,106.0,106.37,39001.0,90.8546,91.017,90.6153,90.9316,39001.0
2016-08-24 09:40:00,106.37,106.72,106.37,106.65,30483.0,90.9316,91.2308,90.9316,91.1709,30483.0
2016-08-24 09:50:00,106.7,106.88,106.61,106.86,24287.0,91.2137,91.3675,91.1367,91.3504,24287.0
2016-08-24 10:00:00,106.86,106.96,106.65,106.89,25746.0,91.3504,91.4359,91.1709,91.3761,25746.0
2016-08-24 10:10:00,106.89,106.9,106.78,106.82,28551.0,91.3761,91.3846,91.282,91.3162,28551.0
2016-08-24 10:20:00,106.82,106.86,106.66,106.72,24386.0,91.3162,91.3504,91.1795,91.2308,24386.0
2016-08-24 10:30:00,106.71,106.89,106.67,106.8,31510.0,91.2222,91.3761,91.188,91.2991,31510.0
2016-08-24 10:40:00,106.81,106.94,106.76,106.9,29058.0,91.3077,91.4188,91.2649,91.3846,29058.0
2016-08-24 10:50:00,106.88,107.08,106.85,106.98,22442.0,91.3675,91.5385,91.3419,91.453,22442.0
2016-08-24 11:00:00,107.0,107.01,106.87,107.01,25575.0,91.4701,91.4787,91.359,91.4787,25575.0
2016-08-24 11:10:00,107.02,107.1,106.97,107.06,47608.0,91.4872,91.5556,91.4445,91.5214,47608.0
2016-08-24 11:20:00,107.06,107.06,106.72,106.95,24716.0,91.5214,91.5214,91.2308,91.4274,24716.0
2016-08-24 11:30:00,106.95,106.96,106.79,106.88,15647.0,91.4274,91.4359,91.2906,91.3675,15647.0
2016-08-24 11:40:00,106.88,106.9,106.78,106.87,17988.0,91.3675,91.3846,91.282,91.359,17988.0
2016-08-24 11:50:00,106.86,106.91,106.77,106.91,20291.0,91.3504,91.3932,91.2735,91.3932,20291.0
2016-08-24 12:00:00,106.91,107.08,106.8,106.99,49495.0,91.3932,91.5385,91.2991,91.4616,49495.0
2016-08-24 12:10:00,107.02,107.05,106.97,107.02,19153.0,91.4872,91.5129,91.4445,91.4872,19153.0
2016-08-24 12:20:00,107.03,107.12,106.93,106.93,25678.0,91.4958,91.5727,91.4103,91.4103,25678.0
2016-08-24 12:30:00,106.95,107.01,106.87,106.94,23026.0,91.4274,91.4787,91.359,91.4188,23026.0
2016-08-24 12:40:00,106.93,106.94,106.86,106.87,23615.0,91.4103,91.4188,91.3504,91.359,23615.0
2016-08-24 12:50:00,106.88,106.89,106.79,106.83,11225.0,91.3675,91.3761,91.2906,91.3248,11225.0
2016-08-24 13:00:00,106.82,106.83,106.67,106.68,20504.0,91.3162,91.3248,91.188,91.1966,20504.0
2016-08-24 13:10:00,106.67,106.73,106.61,106.69,77283.0,91.188,91.2393,91.1367,91.2051,77283.0
2016-08-24 13:20:00,106.69,106.78,106.67,106.77,33237.0,91.2051,91.282,91.188,91.2735,33237.0
2016-08-24 13:30:00,106.77,106.79,106.66,106.74,52205.0,91.2735,91.2906,91.1795,91.2478,52205.0
2016-08-24 13:40:00,106.75,106.82,106.69,106.74,64243.0,91.2564,91.3162,91.2051,91.2478,64243.0
2016-08-24 13:50:00,106.73,106.74,106.56,106.63,11954.0,91.2393,91.2478,91.094,91.1538,11954.0
2016-08-24 14:00:00,106.63,106.71,106.46,106.47,42841.0,91.1538,91.2222,91.0085,91.017,42841.0
2016-08-24 14:10:00,106.46,106.69,106.37,106.68,51107.0,91.0085,91.2051,90.9316,91.1966,51107.0
2016-08-24 14:20:00,106.67,106.68,106.56,106.66,34649.0,91.188,91.1966,91.094,91.1795,34649.0
2016-08-24 14:30:00,106.66,106.81,106.62,106.77,47587.0,91.1795,91.3077,91.1453,91.2735,47587.0
2016-08-24 14:40:00,106.78,106.78,106.61,106.61,25451.0,91.282,91.282,91.1367,91.1367,25451.0
2016-08-24 14:50:00,106.62,106.73,106.6,106.68,29197.0,91.1453,91.2393,91.1282,91.1966,29197.0
2016-08-24 15:00:00,106.67,106.67,106.47,106.48,35567.0,91.188,91.188,91.017,91.0256,35567.0
2016-08-24 15:10:00,106.48,106.6,106.44,106.55,36021.0,91.0256,91.1282,90.9914,91.0854,36021.0
2016-08-24 15:20:00,106.55,106.61,106.51,106.53,43065.0,91.0854,91.1367,91.0512,91.0683,43065.0
2016-08-24 15:30:00,106.54,106.63,106.32,106.32,53352.0,91.0769,91.1538,90.8888,90.8888,53352.0
2016-08-24 15:40:00,106.32,106.37,106.21,106.31,72293.0,90.8888,90.9316,90.7948,90.8803,72293.0
2016-08-24 15:50:00,106.3,106.42,106.28,106.4,110148.0,90.8717,90.9743,90.8546,90.9572,110148.0
2016-08-25 09:30:00,106.1,106.91,106.05,106.79,18757.0,90.7007,91.3932,90.658,91.2906,18757.0
2016-08-25 09:40:00,106.77,106.82,106.57,106.69,17318.0,91.2735,91.3162,91.1025,91.2051,17318.0
2016-08-25 09:50:00,106.69,106.73,106.61,106.7,12573.0,91.2051,91.2393,91.1367,91.2137,12573.0
2016-08-25 10:00:00,106.67,106.86,106.65,106.76,15249.0,91.188,91.3504,91.1709,91.2649,15249.0
2016-08-25 10:10:00,106.74,106.83,106.68,106.77,12685.0,91.2478,91.3248,91.1966,91.2735,12685.0
2016-08-25 10:20:00,106.77,106.83,106.75,106.83,11602.0,91.2735,91.3248,91.2564,91.3248,11602.0
2016-08-25 10:30:00,106.82,106.85,106.75,106.76,14650.0,91.3162,91.3419,91.2564,91.2649,14650.0
2016-08-25 10:40:00,106.76,106.88,106.76,106.87,12504.0,91.2649,91.3675,91.2649,91.359,12504.0
2016-08-25 10:50:00,106.88,106.94,106.83,106.91,14248.0,91.3675,91.4188,91.3248,91.3932,14248.0
2016-08-25 11:00:00,106.91,107.05,106.9,107.03,21888.0,91.3932,91.5129,91.3846,91.4958,21888.0
2016-08-25 11:10:00,107.01,107.12,106.95,107.12,15507.0,91.4787,91.5727,91.4274,91.5727,15507.0
2016-08-25 11:20:00,107.13,107.13,107.03,107.09,13927.0,91.5812,91.5812,91.4958,91.5471,13927.0
2016-08-25 11:30:00,107.09,107.19,107.09,107.16,15629.0,91.5471,91.6325,91.5471,91.6069,15629.0
2016-08-25 11:40:00,107.15,107.18,107.08,107.11,9388.0,91.5983,91.624,91.5385,91.5641,9388.0
2016-08-25 11:50:00,107.09,107.11,106.92,106.94,20455.0,91.5471,91.5641,91.4017,91.4188,20455.0
2016-08-25 12:00:00,106.92,106.92,106.82,106.85,18733.0,91.4017,91.4017,91.3162,91.3419,18733.0
2016-08-25 12:10:00,106.85,106.89,106.79,106.85,17669.0,91.3419,91.3761,91.2906,91.3419,17669.0
2016-08-25 12:20:00,106.86,106.86,106.79,106.84,13454.0,91.3504,91.3504,91.2906,91.3333,13454.0
2016-08-25 12:30:00,106.86,106.91,106.82,106.89,14834.0,91.3504,91.3932,91.3162,91.3761,14834.0
2016-08-25 12:40:00,106.89,106.89,106.79,106.8,14946.0,91.3761,91.3761,91.2906,91.2991,14946.0
2016-08-25 12:50:00,106.81,106.87,106.73,106.74,14582.0,91.3077,91.359,91.2393,91.2478,14582.0
2016-08-25 13:00:00,106.74,106.76,106.66,106.66,9764.0,91.2478,91.2649,91.1795,91.1795,9764.0
2016-08-25 13:10:00,106.64,106.65,106.61,106.64,8088.0,91.1624,91.1709,91.1367,91.1624,8088.0
2016-08-25 13:20:00,106.65,106.88,106.64,106.87,30917.0,91.1709,91.3675,91.1624,91.359,30917.0
2016-08-25 13:30:00,106.86,106.89,106.68,106.7,20295.0,91.3504,91.3761,91.1966,91.2137,20295.0
2016-08-25 13:40:00,106.69,106.84,106.62,106.79,10444.0,91.2051,91.3333,91.1453,91.2906,10444.0
2016-08-25 13:50:00,106.8,106.9,106.73,106.89,11839.0,91.2991,91.3846,91.2393,91.3761,11839.0
2016-08-25 14:00:00,106.89,106.96,106.7,106.75,12259.0,91.3761,91.4359,91.2137,91.2564,12259.0
2016-08-25 14:10:00,106.76,106.83,106.74,106.75,16767.0,91.2649,91.3248,91.2478,91.2564,16767.0
2016-08-25 14:20:00,106.76,106.81,106.67,106.75,20503.0,91.2649,91.3077,91.188,91.2564,20503.0
2016-08-25 14:30:00,106.75,106.82,106.74,106.75,12810.0,91.2564,91.3162,91.2478,91.2564,12810.0
2016-08-25 14:40:00,106.76,106.82,106.7,106.7,10927.0,91.2649,91.3162,91.2137,91.2137,10927.0
2016-08-25 14:50:00,106.7,106.78,106.7,106.7,12968.0,91.2137,91.282,91.2137,91.2137,12968.0
2016-08-25 15:00:00,106.71,106.74,106.63,106.71,18998.0,91.2222,91.2478,91.1538,91.2222,18998.0
2016-08-25 15:10:00,106.72,106.83,106.72,106.79,12079.0,91.2308,91.3248,91.2308,91.2906,12079.0
2016-08-25 15:20:00,106.79,106.84,106.75,106.77,19320.0,91.2906,91.3333,91.2564,91.2735,19320.0
2016-08-25 15:30:00,106.76,106.84,106.74,106.79,24778.0,91.2649,91.3333,91.2478,91.2906,24778.0
2016-08-25 15:40:00,106.79,106.81,106.65,106.77,48652.0,91.2906,91.3077,91.1709,91.2735,48652.0
2016-08-25 15:50:00,106.77,106.79,106.65,106.78,86037.0,91.2735,91.2906,91.1709,91.282,86037.0
2016-08-26 09:30:00,106.97,107.65,106.92,107.52,27245.0,91.4445,92.0258,91.4017,91.9146,27245.0
2016-08-26 09:40:00,107.46,107.46,107.11,107.13,10373.0,91.8633,91.8633,91.5641,91.5812,10373.0
2016-08-26 09:50:00,107.11,107.36,107.11,107.28,19717.0,91.5641,91.7779,91.5641,91.7095,19717.0
2016-08-26 10:00:00,107.28,107.45,106.94,107.11,24080.0,91.7095,91.8548,91.4188,91.5641,24080.0
2016-08-26 10:10:00,107.15,107.46,107.12,107.4,13348.0,91.5983,91.8633,91.5727,91.8121,13348.0
2016-08-26 10:20:00,107.42,107.5,107.31,107.37,9723.0,91.8292,91.8975,91.7351,91.7864,9723.0
2016-08-26 10:30:00,107.41,107.41,107.19,107.23,8530.0,91.8206,91.8206,91.6325,91.6667,8530.0
2016-08-26 10:40:00,107.23,107.23,106.91,107.09,19700.0,91.6667,91.6667,91.3932,91.5471,19700.0
2016-08-26 10:50:00,107.11,107.15,106.99,107.05,14378.0,91.5641,91.5983,91.4616,91.5129,14378.0
2016-08-26 11:00:00,107.06,107.19,107.04,107.16,13434.0,91.5214,91.6325,91.5043,91.6069,13434.0
2016-08-26 11:10:00,107.11,107.15,107.01,107.01,7419.0,91.5641,91.5983,91.4787,91.4787,7419.0
2016-08-26 11:20:00,107.0,107.13,107.0,107.04,9808.0,91.4701,91.5812,91.4701,91.5043,9808.0
2016-08-26 11:30:00,107.0,107.01,106.79,106.79,14459.0,91.4701,91.4787,91.2906,91.2906,14459.0
2016-08-26 11:40:00,106.81,106.82,106.65,106.75,17363.0,91.3077,91.3162,91.1709,91.2564,17363.0
2016-08-26 11:50:00,106.75,106.75,106.32,106.45,22548.0,91.2564,91.2564,90.8888,90.9999,22548.0
2016-08-26 12:00:00,106.46,106.46,106.07,106.2,22806.0,91.0085,91.0085,90.6751,90.7862,22806.0
2016-08-26 12:10:00,106.16,106.22,105.99,106.22,12550.0,90.752,90.8033,90.6067,90.8033,12550.0
2016-08-26 12:20:00,106.18,106.24,106.15,106.16,8500.0,90.7691,90.8204,90.7435,90.752,8500.0
2016-08-26 12:30:00,106.17,106.23,106.12,106.22,11192.0,90.7606,90.8119,90.7178,90.8033,11192.0
2016-08-26 12:40:00,106.2,106.35,106.19,106.33,16051.0,90.7862,90.9145,90.7777,90.8974,16051.0
2016-08-26 12:50:00,106.32,106.39,106.28,106.32,8707.0,90.8888,90.9486,90.8546,90.8888,8707.0
2016-08-26 13:00:00,106.32,106.4,106.28,106.32,11379.0,90.8888,90.9572,90.8546,90.8888,11379.0
2016-08-26 13:10:00,106.33,106.4,106.17,106.18,10415.0,90.8974,90.9572,90.7606,90.7691,10415.0
2016-08-26 13:20:00,106.18,106.24,106.15,106.24,8006.0,90.7691,90.8204,90.7435,90.8204,8006.0
2016-08-26 13:30:00,106.24,106.26,106.1,106.11,6696.0,90.8204,90.8375,90.7007,90.7093,6696.0
2016-08-26 13:40:00,106.11,106.15,106.05,106.06,9017.0,90.7093,90.7435,90.658,90.6665,9017.0
2016-08-26 13:50:00,106.07,106.07,105.92,105.99,10874.0,90.6751,90.6751,90.5469,90.6067,10874.0
2016-08-26 14:00:00,105.97,106.0,105.89,106.0,8316.0,90.5896,90.6153,90.5212,90.6153,8316.0
2016-08-26 14:10:00,106.01,106.06,105.7,105.75,11841.0,90.6238,90.6665,90.3588,90.4015,11841.0
2016-08-26 14:20:00,105.74,105.74,105.47,105.53,17187.0,90.393,90.393,90.1622,90.2135,17187.0
2016-08-26 14:30:00,105.54,105.56,105.47,105.51,12867.0,90.222,90.2391,90.1622,90.1964,12867.0
2016-08-26 14:40:00,105.53,105.54,105.41,105.45,10679.0,90.2135,90.222,90.1109,90.1451,10679.0
2016-08-26 14:50:00,105.45,105.54,105.41,105.48,12744.0,90.1451,90.222,90.1109,90.1707,12744.0
2016-08-26 15:00:00,105.48,105.57,105.45,105.48,16315.0,90.1707,90.2477,90.1451,90.1707,16315.0
2016-08-26 15:10:00,105.51,105.64,105.48,105.56,15199.0,90.1964,90.3075,90.1707,90.2391,15199.0
2016-08-26 15:20:00,105.59,105.8,105.49,105.74,26208.0,90.2648,90.4443,90.1793,90.393,26208.0
2016-08-26 15:30:00,105.75,105.94,105.75,105.87,24342.0,90.4015,90.564,90.4015,90.5041,24342.0
2016-08-26 15:40:00,105.89,105.93,105.79,105.83,39237.0,90.5212,90.5554,90.4357,90.4699,39237.0
2016-08-26 15:50:00,105.82,105.9,105.74,105.76,86073.0,90.4614,90.5298,90.393,90.4101,86073.0
2016-08-29 09:30:00,105.91,106.88,105.91,106.74,27421.0,90.5383,91.3675,90.5383,91.2478,27421.0
2016-08-29 09:40:00,106.81,107.09,106.71,107.01,27452.0,91.3077,91.5471,91.2222,91.4787,27452.0
2016-08-29 09:50:00,107.02,107.09,106.85,107.09,30605.0,91.4872,91.5471,91.3419,91.5471,30605.0
2016-08-29 10:00:00,107.07,107.22,106.97,107.22,28320.0,91.53,91.6582,91.4445,91.6582,28320.0
2016-08-29 10:10:00,107.19,107.27,107.05,107.09,28838.0,91.6325,91.7009,91.5129,91.5471,28838.0
2016-08-29 10:20:00,107.06,107.16,106.99,107.05,11291.0,91.5214,91.6069,91.4616,91.5129,11291.0
2016-08-29 10:30:00,107.08,107.21,107.07,107.16,15729.0,91.5385,91.6496,91.53,91.6069,15729.0
2016-08-29 10:40:00,107.2,107.56,107.18,107.55,30199.0,91.6411,91.9488,91.624,91.9403,30199.0
2016-08-29 10:50:00,107.55,107.84,107.55,107.77,59675.0,91.9403,92.1882,91.9403,92.1284,59675.0
2016-08-29 11:00:00,107.77,107.87,107.67,107.69,26378.0,92.1284,92.2138,92.0429,92.06,26378.0
2016-08-29 11:10:00,107.68,107.79,107.56,107.56,21022.0,92.0514,92.1455,91.9488,91.9488,21022.0
2016-08-29 11:20:00,107.57,107.71,107.55,107.68,14287.0,91.9574,92.0771,91.9403,92.0514,14287.0
2016-08-29 11:30:00,107.68,107.74,107.65,107.67,22092.0,92.0514,92.1027,92.0258,92.0429,22092.0
2016-08-29 11:40:00,107.68,107.89,107.67,107.83,22341.0,92.0514,92.2309,92.0429,92.1796,22341.0
2016-08-29 11:50:00,107.84,107.86,107.65,107.77,19048.0,92.1882,92.2053,92.0258,92.1284,19048.0
2016-08-29 12:00:00,107.77,107.78,107.64,107.72,17577.0,92.1284,92.1369,92.0172,92.0856,17577.0
2016-08-29 12:10:00,107.72,107.74,107.65,107.67,15621.0,92.0856,92.1027,92.0258,92.0429,15621.0
2016-08-29 12:20:00,107.69,107.72,107.66,107.68,13650.0,92.06,92.0856,92.0343,92.0514,13650.0
2016-08-29 12:30:00,107.71,107.73,107.66,107.69,19993.0,92.0771,92.0942,92.0343,92.06,19993.0
2016-08-29 12:40:00,107.69,107.77,107.67,107.76,18233.0,92.06,92.1284,92.0429,92.1198,18233.0
2016-08-29 12:50:00,107.74,107.8,107.73,107.75,21808.0,92.1027,92.154,92.0942,92.1113,21808.0
2016-08-29 13:00:00,107.75,107.85,107.71,107.84,22794.0,92.1113,92.1967,92.0771,92.1882,22794.0
2016-08-29 13:10:00,107.84,107.87,107.8,107.83,19241.0,92.1882,92.2138,92.154,92.1796,19241.0
2016-08-29 13:20:00,107.84,107.85,107.77,107.78,15698.0,92.1882,92.1967,92.1284,92.1369,15698.0
2016-08-29 13:30:00,107.77,107.84,107.77,107.84,17935.0,92.1284,92.1882,92.1284,92.1882,17935.0
2016-08-29 13:40:00,107.83,107.86,107.78,107.85,15918.0,92.1796,92.2053,92.1369,92.1967,15918.0
2016-08-29 13:50:00,107.85,107.89,107.77,107.77,21348.0,92.1967,92.2309,92.1284,92.1284,21348.0
2016-08-29 14:00:00,107.76,107.79,107.74,107.76,16915.0,92.1198,92.1455,92.1027,92.1198,16915.0
2016-08-29 14:10:00,107.75,107.77,107.74,107.77,16343.0,92.1113,92.1284,92.1027,92.1284,16343.0
2016-08-29 14:20:00,107.77,107.78,107.69,107.7,13789.0,92.1284,92.1369,92.06,92.0685,13789.0
2016-08-29 14:30:00,107.7,107.73,107.66,107.71,24059.0,92.0685,92.0942,92.0343,92.0771,24059.0
2016-08-29 14:40:00,107.7,107.7,107.61,107.67,19896.0,92.0685,92.0685,91.9916,92.0429,19896.0
2016-08-29 14:50:00,107.68,107.74,107.64,107.72,21237.0,92.0514,92.1027,92.0172,92.0856,21237.0
2016-08-29 15:00:00,107.71,107.72,107.63,107.7,18136.0,92.0771,92.0856,92.0087,92.0685,18136.0
2016-08-29 15:10:00,107.7,107.72,107.59,107.61,19677.0,92.0685,92.0856,91.9745,91.9916,19677.0
2016-08-29 15:20:00,107.61,107.67,107.55,107.61,32391.0,91.9916,92.0429,91.9403,91.9916,32391.0
2016-08-29 15:30:00,107.6,107.64,107.57,107.61,30593.0,91.983,92.0172,91.9574,91.9916,30593.0
2016-08-29 15:40:00,107.61,107.64,107.58,107.61,51233.0,91.9916,92.0172,91.9659,91.9916,51233.0
2016-08-29 15:50:00,107.6,107.63,107.54,107.6,103603.0,91.983,92.0087,91.9317,91.983,103603.0
2016-08-30 09:30:00,107.35,107.4,106.87,107.4,72400.0,91.7693,91.8121,91.359,91.8121,72400.0
2016-08-30 09:40:00,107.46,107.59,107.18,107.37,23774.0,91.8633,91.9745,91.624,91.7864,23774.0
2016-08-30 09:50:00,107.38,107.7,107.38,107.4,26839.0,91.795,92.0685,91.795,91.8121,26839.0
2016-08-30 10:00:00,107.3,107.56,107.13,107.39,13117.0,91.7266,91.9488,91.5812,91.8035,13117.0
2016-08-30 10:10:00,107.48,107.57,107.2,107.24,13557.0,91.8804,91.9574,91.6411,91.6753,13557.0
2016-08-30 10:20:00,107.24,107.41,107.15,107.41,20289.0,91.6753,91.8206,91.5983,91.8206,20289.0
2016-08-30 10:30:00,107.42,107.42,107.02,107.06,22595.0,91.8292,91.8292,91.4872,91.5214,22595.0
2016-08-30 10:40:00,107.06,107.2,107.0,107.07,21571.0,91.5214,91.6411,91.4701,91.53,21571.0
2016-08-30 10:50:00,107.04,107.13,107.01,107.09,11661.0,91.5043,91.5812,91.4787,91.5471,11661.0
2016-08-30 11:00:00,107.09,107.14,106.93,106.95,13790.0,91.5471,91.5898,91.4103,91.4274,13790.0
2016-08-30 11:10:00,106.96,107.02,106.88,106.93,18557.0,91.4359,91.4872,91.3675,91.4103,18557.0
2016-08-30 11:20:00,106.92,107.03,106.89,106.9,11053.0,91.4017,91.4958,91.3761,91.3846,11053.0
2016-08-30 11:30:00,106.89,106.93,106.75,106.93,16342.0,91.3761,91.4103,91.2564,91.4103,16342.0
2016-08-30 11:40:00,106.93,106.94,106.86,106.92,14824.0,91.4103,91.4188,91.3504,91.4017,14824.0
2016-08-30 11:50:00,106.94,107.04,106.87,106.92,9475.0,91.4188,91.5043,91.359,91.4017,9475.0
2016-08-30 12:00:00,106.91,107.11,106.85,107.0,13925.0,91.3932,91.5641,91.3419,91.4701,13925.0
2016-08-30 12:10:00,106.99,107.0,106.83,106.97,8002.0,91.4616,91.4701,91.3248,91.4445,8002.0
2016-08-30 12:20:00,107.06,107.07,106.92,107.02,6385.0,91.5214,91.53,91.4017,91.4872,6385.0
2016-08-30 12:30:00,107.01,107.06,106.96,107.06,7636.0,91.4787,91.5214,91.4359,91.5214,7636.0
2016-08-30 12:40:00,107.1,107.11,106.98,107.04,9371.0,91.5556,91.5641,91.453,91.5043,9371.0
2016-08-30 12:50:00,107.02,107.02,106.8,106.85,10579.0,91.4872,91.4872,91.2991,91.3419,10579.0
2016-08-30 13:00:00,106.85,106.92,106.82,106.88,11009.0,91.3419,91.4017,91.3162,91.3675,11009.0
2016-08-30 13:10:00,106.86,106.89,106.82,106.82,7093.0,91.3504,91.3761,91.3162,91.3162,7093.0
2016-08-30 13:20:00,106.81,106.88,106.76,106.87,15708.0,91.3077,91.3675,91.2649,91.359,15708.0
2016-08-30 13:30:00,106.87,106.96,106.85,106.93,27672.0,91.359,91.4359,91.3419,91.4103,27672.0
2016-08-30 13:40:00,106.94,106.94,106.85,106.9,20288.0,91.4188,91.4188,91.3419,91.3846,20288.0
2016-08-30 13:50:00,106.93,106.93,106.86,106.92,12819.0,91.4103,91.4103,91.3504,91.4017,12819.0
2016-08-30 14:00:00,106.92,106.92,106.7,106.7,7066.0,91.4017,91.4017,91.2137,91.2137,7066.0
2016-08-30 14:10:00,106.7,106.74,106.67,106.73,13956.0,91.2137,91.2478,91.188,91.2393,13956.0
2016-08-30 14:20:00,106.71,106.83,106.7,106.81,18013.0,91.2222,91.3248,91.2137,91.3077,18013.0
2016-08-30 14:30:00,106.81,107.02,106.78,107.0,50822.0,91.3077,91.4872,91.282,91.4701,50822.0
2016-08-30 14:40:00,106.97,107.0,106.92,106.95,10363.0,91.4445,91.4701,91.4017,91.4274,10363.0
2016-08-30 14:50:00,106.95,107.02,106.93,106.96,13413.0,91.4274,91.4872,91.4103,91.4359,13413.0
2016-08-30 15:00:00,106.97,107.06,106.89,107.01,38404.0,91.4445,91.5214,91.3761,91.4787,38404.0
2016-08-30 15:10:00,107.0,107.09,107.0,107.06,16717.0,91.4701,91.5471,91.4701,91.5214,16717.0
2016-08-30 15:20:00,107.04,107.1,107.0,107.06,12433.0,91.5043,91.5556,91.4701,91.5214,12433.0
2016-08-30 15:30:00,107.07,107.19,107.02,107.19,26469.0,91.53,91.6325,91.4872,91.6325,26469.0
2016-08-30 15:40:00,107.19,107.29,107.19,107.27,52903.0,91.6325,91.718,91.6325,91.7009,52903.0
2016-08-30 15:50:00,107.27,107.31,107.2,107.3,88006.0,91.7009,91.7351,91.6411,91.7266,88006.0
2016-08-31 09:30:00,107.08,107.08,106.59,106.84,22060.0,91.5385,91.5385,91.1196,91.3333,22060.0
2016-08-31 09:40:00,106.89,107.0,106.76,106.87,8700.0,91.3761,91.4701,91.2649,91.359,8700.0
2016-08-31 09:50:00,106.91,106.98,106.77,106.85,7817.0,91.3932,91.453,91.2735,91.3419,7817.0
2016-08-31 10:00:00,106.83,106.92,106.77,106.87,12221.0,91.3248,91.4017,91.2735,91.359,12221.0
2016-08-31 10:10:00,106.89,106.91,106.58,106.58,11667.0,91.3761,91.3932,91.1111,91.1111,11667.0
2016-08-31 10:20:00,106.62,106.68,106.51,106.59,14584.0,91.1453,91.1966,91.0512,91.1196,14584.0
2016-08-31 10:30:00,106.58,106.58,106.16,106.23,13667.0,91.1111,91.1111,90.752,90.8119,13667.0
2016-08-31 10:40:00,106.26,106.26,106.1,106.12,11685.0,90.8375,90.8375,90.7007,90.7178,11685.0
2016-08-31 10:50:00,106.12,106.13,106.02,106.06,14092.0,90.7178,90.7264,90.6323,90.6665,14092.0
2016-08-31 11:00:00,106.03,106.14,105.95,105.95,11725.0,90.6409,90.7349,90.5725,90.5725,11725.0
2016-08-31 11:10:00,105.95,106.03,105.89,105.92,9466.0,90.5725,90.6409,90.5212,90.5469,9466.0
2016-08-31 11:20:00,105.93,105.96,105.88,105.88,33235.0,90.5554,90.5811,90.5127,90.5127,33235.0
2016-08-31 11:30:00,105.89,105.98,105.79,105.89,17226.0,90.5212,90.5982,90.4357,90.5212,17226.0
2016-08-31 11:40:00,105.9,105.91,105.72,105.72,8195.0,90.5298,90.5383,90.3759,90.3759,8195.0
2016-08-31 11:50:00,105.74,105.79,105.68,105.72,7759.0,90.393,90.4357,90.3417,90.3759,7759.0
2016-08-31 12:00:00,105.71,105.72,105.53,105.62,10388.0,90.3673,90.3759,90.2135,90.2904,10388.0
2016-08-31 12:10:00,105.62,105.69,105.53,105.6,7525.0,90.2904,90.3502,90.2135,90.2733,7525.0
2016-08-31 12:20:00,105.62,105.72,105.52,105.69,30748.0,90.2904,90.3759,90.2049,90.3502,30748.0
2016-08-31 12:30:00,105.68,105.74,105.56,105.64,9722.0,90.3417,90.393,90.2391,90.3075,9722.0
2016-08-31 12:40:00,105.65,105.73,105.59,105.64,8077.0,90.3161,90.3844,90.2648,90.3075,8077.0
2016-08-31 12:50:00,105.64,105.67,105.57,105.58,8866.0,90.3075,90.3331,90.2477,90.2562,8866.0
2016-08-31 13:00:00,105.59,105.6,105.47,105.47,12487.0,90.2648,90.2733,90.1622,90.1622,12487.0
2016-08-31 13:10:00,105.47,105.53,105.44,105.45,13760.0,90.1622,90.2135,90.1365,90.1451,13760.0
2016-08-31 13:20:00,105.47,105.6,105.43,105.57,8992.0,90.1622,90.2733,90.128,90.2477,8992.0
2016-08-31 13:30:00,105.57,105.59,105.48,105.55,9923.0,90.2477,90.2648,90.1707,90.2306,9923.0
2016-08-31 13:40:00,105.56,105.69,105.56,105.6,6628.0,90.2391,90.3502,90.2391,90.2733,6628.0
2016-08-31 13:50:00,105.6,105.64,105.54,105.6,7153.0,90.2733,90.3075,90.222,90.2733,7153.0
2016-08-31 14:00:00,105.59,105.77,105.57,105.69,16155.0,90.2648,90.4186,90.2477,90.3502,16155.0
2016-08-31 14:10:00,105.72,105.73,105.67,105.69,13661.0,90.3759,90.3844,90.3331,90.3502,13661.0
2016-08-31 14:20:00,105.7,105.81,105.7,105.78,13352.0,90.3588,90.4528,90.3588,90.4272,13352.0
2016-08-31 14:30:00,105.78,105.79,105.6,105.65,18933.0,90.4272,90.4357,90.2733,90.3161,18933.0
2016-08-31 14:40:00,105.65,105.66,105.51,105.57,15522.0,90.3161,90.3246,90.1964,90.2477,15522.0
2016-08-31 14:50:00,105.58,105.58,105.51,105.57,21615.0,90.2562,90.2562,90.1964,90.2477,21615.0
2016-08-31 15:00:00,105.57,105.8,105.57,105.79,18323.0,90.2477,90.4443,90.2477,90.4357,18323.0
2016-08-31 15:10:00,105.78,105.87,105.7,105.81,25234.0,90.4272,90.5041,90.3588,90.4528,25234.0
2016-08-31 15:20:00,105.81,106.04,105.78,105.96,37432.0,90.4528,90.6494,90.4272,90.5811,37432.0
2016-08-31 15:30:00,105.97,106.09,105.9,106.03,45774.0,90.5896,90.6922,90.5298,90.6409,45774.0
2016-08-31 15:40:00,106.04,106.11,105.89,105.89,63363.0,90.6494,90.7093,90.5212,90.5212,63363.0
2016-08-31 15:50:00,105.9,105.98,105.87,105.89,133180.0,90.5298,90.5982,90.5041,90.5212,133180.0
2016-09-01 09:30:00,106.02,106.29,105.8,106.11,14741.0,90.6323,90.8632,90.4443,90.7093,14741.0
2016-09-01 09:40:00,106.11,106.3,106.1,106.2,10298.0,90.7093,90.8717,90.7007,90.7862,10298.0
2016-09-01 09:50:00,106.17,106.22,106.07,106.11,21296.0,90.7606,90.8033,90.6751,90.7093,21296.0
2016-09-01 10:00:00,106.11,106.23,106.02,106.1,20220.0,90.7093,90.8119,90.6323,90.7007,20220.0
2016-09-01 10:10:00,106.12,106.2,105.98,106.03,12355.0,90.7178,90.7862,90.5982,90.6409,12355.0
2016-09-01 10:20:00,105.98,106.0,105.35,105.38,28397.0,90.5982,90.6153,90.0596,90.0852,28397.0
2016-09-01 10:30:00,105.38,105.38,105.09,105.15,24807.0,90.0852,90.0852,89.8373,89.8886,24807.0
2016-09-01 10:40:00,105.14,105.25,105.14,105.23,11676.0,89.8801,89.9741,89.8801,89.957,11676.0
2016-09-01 10:50:00,105.21,105.5,105.2,105.46,12635.0,89.9399,90.1878,89.9314,90.1536,12635.0
2016-09-01 11:00:00,105.47,105.47,105.16,105.17,14317.0,90.1622,90.1622,89.8972,89.9057,14317.0
2016-09-01 11:10:00,105.18,105.2,105.11,105.2,23004.0,89.9143,89.9314,89.8544,89.9314,23004.0
2016-09-01 11:20:00,105.24,105.33,105.22,105.25,22215.0,89.9656,90.0425,89.9485,89.9741,22215.0
2016-09-01 11:30:00,105.23,105.29,105.16,105.21,19196.0,89.957,90.0083,89.8972,89.9399,19196.0
2016-09-01 11:40:00,105.21,105.35,105.15,105.3,11609.0,89.9399,90.0596,89.8886,90.0169,11609.0
2016-09-01 11:50:00,105.28,105.45,105.22,105.41,10259.0,89.9998,90.1451,89.9485,90.1109,10259.0
2016-09-01 12:00:00,105.42,105.42,105.26,105.26,10591.0,90.1194,90.1194,89.9827,89.9827,10591.0
2016-09-01 12:10:00,105.25,105.54,105.25,105.54,9911.0,89.9741,90.222,89.9741,90.222,9911.0
2016-09-01 12:20:00,105.52,105.87,105.52,105.83,11621.0,90.2049,90.5041,90.2049,90.4699,11621.0
2016-09-01 12:30:00,105.85,106.0,105.8,105.87,10700.0,90.487,90.6153,90.4443,90.5041,10700.0
2016-09-01 12:40:00,105.84,105.93,105.78,105.93,6423.0,90.4785,90.5554,90.4272,90.5554,6423.0
2016-09-01 12:50:00,105.9,105.98,105.81,105.81,7821.0,90.5298,90.5982,90.4528,90.4528,7821.0
2016-09-01 13:00:00,105.82,105.85,105.74,105.78,14570.0,90.4614,90.487,90.393,90.4272,14570.0
2016-09-01 13:10:00,105.79,105.88,105.62,105.85,15305.0,90.4357,90.5127,90.2904,90.487,15305.0
2016-09-01 13:20:00,105.93,105.96,105.82,105.92,8830.0,90.5554,90.5811,90.4614,90.5469,8830.0
2016-09-01 13:30:00,105.91,106.0,105.91,105.97,18649.0,90.5383,90.6153,90.5383,90.5896,18649.0
2016-09-01 13:40:00,105.98,106.02,105.96,105.98,10205.0,90.5982,90.6323,90.5811,90.5982,10205.0
2016-09-01 13:50:00,105.99,106.02,105.81,105.82,10893.0,90.6067,90.6323,90.4528,90.4614,10893.0
2016-09-01 14:00:00,105.83,105.83,105.59,105.63,13705.0,90.4699,90.4699,90.2648,90.299,13705.0
2016-09-01 14:10:00,105.65,105.7,105.58,105.68,13650.0,90.3161,90.3588,90.2562,90.3417,13650.0
2016-09-01 14:20:00,105.67,105.73,105.57,105.73,15193.0,90.3331,90.3844,90.2477,90.3844,15193.0
2016-09-01 14:30:00,105.82,105.82,105.65,105.73,17648.0,90.4614,90.4614,90.3161,90.3844,17648.0
2016-09-01 14:40:00,105.74,105.88,105.74,105.75,21586.0,90.393,90.5127,90.393,90.4015,21586.0
2016-09-01 14:50:00,105.76,105.83,105.73,105.73,12287.0,90.4101,90.4699,90.3844,90.3844,12287.0
2016-09-01 15:00:00,105.77,105.77,105.51,105.65,19823.0,90.4186,90.4186,90.1964,90.3161,19823.0
2016-09-01 15:10:00,105.66,105.81,105.62,105.73,17942.0,90.3246,90.4528,90.2904,90.3844,17942.0
2016-09-01 15:20:00,105.73,105.86,105.71,105.72,20529.0,90.3844,90.4956,90.3673,90.3759,20529.0
2016-09-01 15:30:00,105.73,105.75,105.57,105.68,27074.0,90.3844,90.4015,90.2477,90.3417,27074.0
2016-09-01 15:40:00,105.71,105.84,105.69,105.75,40050.0,90.3673,90.4785,90.3502,90.4015,40050.0
2016-09-01 15:50:00,105.75,105.98,105.75,105.96,80953.0,90.4015,90.5982,90.4015,90.5811,80953.0
2016-09-02 09:30:00,106.71,106.79,106.32,106.69,9658.0,91.2222,91.2906,90.8888,91.2051,9658.0
2016-09-02 09:40:00,106.76,106.78,106.58,106.77,8149.0,91.2649,91.282,91.1111,91.2735,8149.0
2016-09-02 09:50:00,106.72,106.78,106.57,106.71,8314.0,91.2308,91.282,91.1025,91.2222,8314.0
2016-09-02 10:00:00,106.72,106.85,106.65,106.73,11721.0,91.2308,91.3419,91.1709,91.2393,11721.0
2016-09-02 10:10:00,106.72,106.82,106.62,106.77,20351.0,91.2308,91.3162,91.1453,91.2735,20351.0
2016-09-02 10:20:00,106.81,106.91,106.74,106.86,10550.0,91.3077,91.3932,91.2478,91.3504,10550.0
2016-09-02 10:30:00,106.9,106.97,106.82,106.91,10500.0,91.3846,91.4445,91.3162,91.3932,10500.0
2016-09-02 10:40:00,106.91,106.93,106.8,106.82,6805.0,91.3932,91.4103,91.2991,91.3162,6805.0
2016-09-02 10:50:00,106.85,106.92,106.82,106.82,9194.0,91.3419,91.4017,91.3162,91.3162,9194.0
2016-09-02 11:00:00,106.81,106.93,106.81,106.89,11130.0,91.3077,91.4103,91.3077,91.3761,11130.0
2016-09-02 11:10:00,106.87,106.89,106.7,106.83,10252.0,91.359,91.3761,91.2137,91.3248,10252.0
2016-09-02 11:20:00,106.82,106.89,106.81,106.81,11825.0,91.3162,91.3761,91.3077,91.3077,11825.0
2016-09-02 11:30:00,106.83,106.85,106.78,106.85,9663.0,91.3248,91.3419,91.282,91.3419,9663.0
2016-09-02 11:40:00,106.85,106.88,106.77,106.77,10347.0,91.3419,91.3675,91.2735,91.2735,10347.0
2016-09-02 11:50:00,106.77,106.87,106.76,106.87,5518.0,91.2735,91.359,91.2649,91.359,5518.0
2016-09-02 12:00:00,106.86,106.87,106.75,106.77,7131.0,91.3504,91.359,91.2564,91.2735,7131.0
2016-09-02 12:10:00,106.78,106.8,106.63,106.63,9794.0,91.282,91.2991,91.1538,91.1538,9794.0
2016-09-02 12:20:00,106.62,106.62,106.49,106.58,19762.0,91.1453,91.1453,91.0341,91.1111,19762.0
2016-09-02 12:30:00,106.58,106.64,106.57,106.61,10636.0,91.1111,91.1624,91.1025,91.1367,10636.0
2016-09-02 12:40:00,106.63,106.66,106.54,106.54,6620.0,91.1538,91.1795,91.0769,91.0769,6620.0
2016-09-02 12:50:00,106.55,106.73,106.55,106.61,12830.0,91.0854,91.2393,91.0854,91.1367,12830.0
2016-09-02 13:00:00,106.62,106.62,106.53,106.56,4900.0,91.1453,91.1453,91.0683,91.094,4900.0
2016-09-02 13:10:00,106.57,106.64,106.54,106.58,7035.0,91.1025,91.1624,91.0769,91.1111,7035.0
2016-09-02 13:20:00,106.57,106.6,106.52,106.56,5302.0,91.1025,91.1282,91.0598,91.094,5302.0
2016-09-02 13:30:00,106.54,106.55,106.39,106.41,6348.0,91.0769,91.0854,90.9486,90.9657,6348.0
2016-09-02 13:40:00,106.39,106.51,106.34,106.48,12343.0,90.9486,91.0512,90.9059,91.0256,12343.0
2016-09-02 13:50:00,106.45,106.52,106.43,106.46,8989.0,90.9999,91.0598,90.9828,91.0085,8989.0
2016-09-02 14:00:00,106.47,106.69,106.47,106.67,8148.0,91.017,91.2051,91.017,91.188,8148.0
2016-09-02 14:10:00,106.68,106.76,106.67,106.74,6915.0,91.1966,91.2649,91.188,91.2478,6915.0
2016-09-02 14:20:00,106.73,106.79,106.68,106.77,6683.0,91.2393,91.2906,91.1966,91.2735,6683.0
2016-09-02 14:30:00,106.75,106.75,106.66,106.69,4139.0,91.2564,91.2564,91.1795,91.2051,4139.0
2016-09-02 14:40:00,106.72,106.8,106.72,106.77,6408.0,91.2308,91.2991,91.2308,91.2735,6408.0
2016-09-02 14:50:00,106.75,106.8,106.74,106.8,5893.0,91.2564,91.2991,91.2478,91.2991,5893.0
2016-09-02 15:00:00,106.79,106.85,106.77,106.78,6811.0,91.2906,91.3419,91.2735,91.282,6811.0
2016-09-02 15:10:00,106.76,106.87,106.75,106.85,7048.0,91.2649,91.359,91.2564,91.3419,7048.0
2016-09-02 15:20:00,106.86,106.95,106.86,106.95,14821.0,91.3504,91.4274,91.3504,91.4274,14821.0
2016-09-02 15:30:00,106.94,107.04,106.87,107.01,20312.0,91.4188,91.5043,91.359,91.4787,20312.0
2016-09-02 15:40:00,107.02,107.03,106.96,106.96,55589.0,91.4872,91.4958,91.4359,91.4359,55589.0
2016-09-02 15:50:00,106.97,107.07,106.94,107.05,54229.0,91.4445,91.53,91.4188,91.5129,54229.0
2016-09-06 09:30:00,107.37,107.62,107.04,107.54,32594.0,91.7864,92.0001,91.5043,91.9317,32594.0
2016-09-06 09:40:00,107.57,107.79,107.49,107.79,44134.0,91.9574,92.1455,91.889,92.1455,44134.0
2016-09-06 09:50:00,107.78,107.78,107.32,107.41,21387.0,92.1369,92.1369,91.7437,91.8206,21387.0
2016-09-06 10:00:00,107.39,107.41,107.15,107.28,38865.0,91.8035,91.8206,91.5983,91.7095,38865.0
2016-09-06 10:10:00,107.32,107.37,107.16,107.29,36701.0,91.7437,91.7864,91.6069,91.718,36701.0
2016-09-06 10:20:00,107.29,107.29,107.02,107.08,17851.0,91.718,91.718,91.4872,91.5385,17851.0
2016-09-06 10:30:00,107.11,107.18,107.05,107.07,18506.0,91.5641,91.624,91.5129,91.53,18506.0
2016-09-06 10:40:00,107.04,107.26,107.01,107.26,26786.0,91.5043,91.6924,91.4787,91.6924,26786.0
2016-09-06 10:50:00,107.24,107.31,107.2,107.26,20771.0,91.6753,91.7351,91.6411,91.6924,20771.0
2016-09-06 11:00:00,107.26,107.38,107.24,107.28,26377.0,91.6924,91.795,91.6753,91.7095,26377.0
2016-09-06 11:10:00,107.27,107.51,107.27,107.42,34066.0,91.7009,91.9061,91.7009,91.8292,34066.0
2016-09-06 11:20:00,107.45,107.65,107.45,107.59,37609.0,91.8548,92.0258,91.8548,91.9745,37609.0
2016-09-06 11:30:00,107.6,107.66,107.57,107.66,22906.0,91.983,92.0343,91.9574,92.0343,22906.0
2016-09-06 11:40:00,107.64,107.83,107.6,107.81,20560.0,92.0172,92.1796,91.983,92.1626,20560.0
2016-09-06 11:50:00,107.83,107.85,107.77,107.83,7880.0,92.1796,92.1967,92.1284,92.1796,7880.0
2016-09-06 12:00:00,107.83,107.87,107.71,107.71,18182.0,92.1796,92.2138,92.0771,92.0771,18182.0
2016-09-06 12:10:00,107.71,107.84,107.67,107.8,18221.0,92.0771,92.1882,92.0429,92.154,18221.0
2016-09-06 12:20:00,107.78,107.84,107.77,107.81,14758.0,92.1369,92.1882,92.1284,92.1626,14758.0
2016-09-06 12:30:00,107.8,107.89,107.78,107.8,16182.0,92.154,92.2309,92.1369,92.154,16182.0
2016-09-06 12:40:00,107.8,107.97,107.79,107.94,19607.0,92.154,92.2993,92.1455,92.2737,19607.0
2016-09-06 12:50:00,107.94,107.94,107.79,107.8,11513.0,92.2737,92.2737,92.1455,92.154,11513.0
2016-09-06 13:00:00,107.81,107.82,107.62,107.63,12521.0,92.1626,92.1711,92.0001,92.0087,12521.0
2016-09-06 13:10:00,107.65,107.69,107.64,107.67,11417.0,92.0258,92.06,92.0172,92.0429,11417.0
2016-09-06 13:20:00,107.66,107.66,107.6,107.62,8069.0,92.0343,92.0343,91.983,92.0001,8069.0
2016-09-06 13:30:00,107.63,107.65,107.51,107.55,16351.0,92.0087,92.0258,91.9061,91.9403,16351.0
2016-09-06 13:40:00,107.55,107.6,107.53,107.55,12316.0,91.9403,91.983,91.9232,91.9403,12316.0
2016-09-06 13:50:00,107.55,107.55,107.46,107.46,12879.0,91.9403,91.9403,91.8633,91.8633,12879.0
2016-09-06 14:00:00,107.47,107.6,107.46,107.59,18960.0,91.8719,91.983,91.8633,91.9745,18960.0
2016-09-06 14:10:00,107.6,107.67,107.47,107.47,23559.0,91.983,92.0429,91.8719,91.8719,23559.0
2016-09-06 14:20:00,107.46,107.55,107.44,107.5,13843.0,91.8633,91.9403,91.8463,91.8975,13843.0
2016-09-06 14:30:00,107.5,107.53,107.48,107.48,10128.0,91.8975,91.9232,91.8804,91.8804,10128.0
2016-09-06 14:40:00,107.49,107.63,107.49,107.57,20309.0,91.889,92.0087,91.889,91.9574,20309.0
2016-09-06 14:50:00,107.57,107.63,107.55,107.61,13315.0,91.9574,92.0087,91.9403,91.9916,13315.0
2016-09-06 15:00:00,107.59,107.6,107.5,107.52,105141.0,91.9745,91.983,91.8975,91.9146,105141.0
2016-09-06 15:10:00,107.53,107.63,107.51,107.63,12611.0,91.9232,92.0087,91.9061,92.0087,12611.0
2016-09-06 15:20:00,107.62,107.62,107.5,107.52,35880.0,92.0001,92.0001,91.8975,91.9146,35880.0
2016-09-06 15:30:00,107.52,107.52,107.45,107.48,25218.0,91.9146,91.9146,91.8548,91.8804,25218.0
2016-09-06 15:40:00,107.48,107.56,107.47,107.47,26253.0,91.8804,91.9488,91.8719,91.8719,26253.0
2016-09-06 15:50:00,107.49,107.63,107.49,107.63,63902.0,91.889,92.0087,91.889,92.0087,63902.0
2016-09-07 09:30:00,107.24,107.79,107.21,107.37,22094.0,91.6753,92.1455,91.6496,91.7864,22094.0
2016-09-07 09:40:00,107.38,107.65,107.38,107.62,24706.0,91.795,92.0258,91.795,92.0001,24706.0
2016-09-07 09:50:00,107.63,107.63,107.34,107.41,34838.0,92.0087,92.0087,91.7608,91.8206,34838.0
2016-09-07 10:00:00,107.45,107.54,107.27,107.38,29378.0,91.8548,91.9317,91.7009,91.795,29378.0
2016-09-07 10:10:00,107.37,107.49,107.16,107.16,14887.0,91.7864,91.889,91.6069,91.6069,14887.0
2016-09-07 10:20:00,107.14,107.2,107.03,107.1,21048.0,91.5898,91.6411,91.4958,91.5556,21048.0
2016-09-07 10:30:00,107.11,107.27,107.1,107.23,24146.0,91.5641,91.7009,91.5556,91.6667,24146.0
2016-09-07 10:40:00,107.24,107.28,107.01,107.01,19841.0,91.6753,91.7095,91.4787,91.4787,19841.0
2016-09-07 10:50:00,107.03,107.03,106.82,106.82,19995.0,91.4958,91.4958,91.3162,91.3162,19995.0
2016-09-07 11:00:00,106.83,106.85,106.59,106.59,29099.0,91.3248,91.3419,91.1196,91.1196,29099.0
2016-09-07 11:10:00,106.61,106.65,106.48,106.48,24441.0,91.1367,91.1709,91.0256,91.0256,24441.0
2016-09-07 11:20:00,106.49,106.55,106.42,106.55,18747.0,91.0341,91.0854,90.9743,91.0854,18747.0
2016-09-07 11:30:00,106.54,106.68,106.51,106.66,11027.0,91.0769,91.1966,91.0512,91.1795,11027.0
2016-09-07 11:40:00,106.66,106.72,106.48,106.49,9952.0,91.1795,91.2308,91.0256,91.0341,9952.0
2016-09-07 11:50:00,106.51,106.59,106.49,106.56,13224.0,91.0512,91.1196,91.0341,91.094,13224.0
2016-09-07 12:00:00,106.56,106.68,106.54,106.63,14476.0,91.094,91.1966,91.0769,91.1538,14476.0
2016-09-07 12:10:00,106.65,106.67,106.49,106.5,10616.0,91.1709,91.188,91.0341,91.0427,10616.0
2016-09-07 12:20:00,106.5,106.53,106.42,106.46,9603.0,91.0427,91.0683,90.9743,91.0085,9603.0
2016-09-07 12:30:00,106.47,106.7,106.42,106.7,14993.0,91.017,91.2137,90.9743,91.2137,14993.0
2016-09-07 12:40:00,106.71,106.87,106.71,106.76,16525.0,91.2222,91.359,91.2222,91.2649,16525.0
2016-09-07 12:50:00,106.78,106.93,106.74,106.88,15281.0,91.282,91.4103,91.2478,91.3675,15281.0
2016-09-07 13:00:00,106.9,107.08,106.88,107.07,24482.0,91.3846,91.5385,91.3675,91.53,24482.0
2016-09-07 13:10:00,107.07,107.22,107.04,107.19,16875.0,91.53,91.6582,91.5043,91.6325,16875.0
2016-09-07 13:20:00,107.22,107.23,107.0,107.0,39883.0,91.6582,91.6667,91.4701,91.4701,39883.0
2016-09-07 13:30:00,107.0,107.02,106.94,106.97,24204.0,91.4701,91.4872,91.4188,91.4445,24204.0
2016-09-07 13:40:00,106.98,106.99,106.87,106.9,32270.0,91.453,91.4616,91.359,91.3846,32270.0
2016-09-07 13:50:00,106.89,106.91,106.84,106.91,19503.0,91.3761,91.3932,91.3333,91.3932,19503.0
2016-09-07 14:00:00,106.91,106.92,106.74,106.74,30650.0,91.3932,91.4017,91.2478,91.2478,30650.0
2016-09-07 14:10:00,106.75,106.81,106.73,106.76,29091.0,91.2564,91.3077,91.2393,91.2649,29091.0
2016-09-07 14:20:00,106.77,106.87,106.72,106.74,30127.0,91.2735,91.359,91.2308,91.2478,30127.0
2016-09-07 14:30:00,106.73,106.79,106.67,106.77,27866.0,91.2393,91.2906,91.188,91.2735,27866.0
2016-09-07 14:40:00,106.78,106.86,106.75,106.83,19570.0,91.282,91.3504,91.2564,91.3248,19570.0
2016-09-07 14:50:00,106.83,106.87,106.73,106.76,23463.0,91.3248,91.359,91.2393,91.2649,23463.0
2016-09-07 15:00:00,106.77,106.85,106.74,106.75,24629.0,91.2735,91.3419,91.2478,91.2564,24629.0
2016-09-07 15:10:00,106.75,106.83,106.7,106.79,36791.0,91.2564,91.3248,91.2137,91.2906,36791.0
2016-09-07 15:20:00,106.81,106.81,106.64,106.65,25912.0,91.3077,91.3077,91.1624,91.1709,25912.0
2016-09-07 15:30:00,106.65,106.71,106.59,106.6,41306.0,91.1709,91.2222,91.1196,91.1282,41306.0
2016-09-07 15:40:00,106.61,106.72,106.58,106.65,66727.0,91.1367,91.2308,91.1111,91.1709,66727.0
2016-09-07 15:50:00,106.65,106.73,106.59,106.72,109151.0,91.1709,91.2393,91.1196,91.2308,109151.0
2016-09-08 09:30:00,106.54,106.88,106.46,106.61,12866.0,91.0769,91.3675,91.0085,91.1367,12866.0
2016-09-08 09:40:00,106.63,106.73,106.38,106.38,10742.0,91.1538,91.2393,90.9401,90.9401,10742.0
2016-09-08 09:50:00,106.38,106.42,106.19,106.37,15038.0,90.9401,90.9743,90.7777,90.9316,15038.0
2016-09-08 10:00:00,106.37,106.37,106.19,106.19,10696.0,90.9316,90.9316,90.7777,90.7777,10696.0
2016-09-08 10:10:00,106.19,106.25,106.03,106.21,7019.0,90.7777,90.829,90.6409,90.7948,7019.0
2016-09-08 10:20:00,106.28,106.28,106.11,106.22,7111.0,90.8546,90.8546,90.7093,90.8033,7111.0
2016-09-08 10:30:00,106.22,106.3,106.08,106.21,6713.0,90.8033,90.8717,90.6836,90.7948,6713.0
2016-09-08 10:40:00,106.18,106.19,105.82,105.84,15795.0,90.7691,90.7777,90.4614,90.4785,15795.0
2016-09-08 10:50:00,105.79,105.79,105.62,105.77,15667.0,90.4357,90.4357,90.2904,90.4186,15667.0
2016-09-08 11:00:00,105.78,105.96,105.77,105.8,17813.0,90.4272,90.5811,90.4186,90.4443,17813.0
2016-09-08 11:10:00,105.83,105.92,105.64,105.67,21592.0,90.4699,90.5469,90.3075,90.3331,21592.0
2016-09-08 11:20:00,105.67,105.71,105.4,105.44,24721.0,90.3331,90.3673,90.1023,90.1365,24721.0
2016-09-08 11:30:00,105.43,105.59,105.43,105.52,16607.0,90.128,90.2648,90.128,90.2049,16607.0
2016-09-08 11:40:00,105.55,105.55,105.4,105.43,15813.0,90.2306,90.2306,90.1023,90.128,15813.0
2016-09-08 11:50:00,105.46,105.46,105.34,105.38,32448.0,90.1536,90.1536,90.051,90.0852,32448.0
2016-09-08 12:00:00,105.39,105.49,105.33,105.45,15092.0,90.0938,90.1793,90.0425,90.1451,15092.0
2016-09-08 12:10:00,105.46,105.5,105.3,105.38,18735.0,90.1536,90.1878,90.0169,90.0852,18735.0
2016-09-08 12:20:00,105.39,105.51,105.33,105.46,40685.0,90.0938,90.1964,90.0425,90.1536,40685.0
2016-09-08 12:30:00,105.46,105.55,105.4,105.52,10890.0,90.1536,90.2306,90.1023,90.2049,10890.0
2016-09-08 12:40:00,105.53,105.59,105.49,105.56,10255.0,90.2135,90.2648,90.1793,90.2391,10255.0
2016-09-08 12:50:00,105.55,105.6,105.53,105.57,4621.0,90.2306,90.2733,90.2135,90.2477,4621.0
2016-09-08 13:00:00,105.57,105.59,105.43,105.55,8127.0,90.2477,90.2648,90.128,90.2306,8127.0
2016-09-08 13:10:00,105.56,105.6,105.53,105.55,5463.0,90.2391,90.2733,90.2135,90.2306,5463.0
2016-09-08 13:20:00,105.55,105.57,105.44,105.48,7138.0,90.2306,90.2477,90.1365,90.1707,7138.0
2016-09-08 13:30:00,105.48,105.5,105.34,105.43,35632.0,90.1707,90.1878,90.051,90.128,35632.0
2016-09-08 13:40:00,105.44,105.55,105.33,105.33,46896.0,90.1365,90.2306,90.0425,90.0425,46896.0
2016-09-08 13:50:00,105.35,105.46,105.3,105.43,41054.0,90.0596,90.1536,90.0169,90.128,41054.0
2016-09-08 14:00:00,105.39,105.45,105.33,105.38,8695.0,90.0938,90.1451,90.0425,90.0852,8695.0
2016-09-08 14:10:00,105.4,105.5,105.38,105.43,10248.0,90.1023,90.1878,90.0852,90.128,10248.0
2016-09-08 14:20:00,105.44,105.55,105.43,105.44,7026.0,90.1365,90.2306,90.128,90.1365,7026.0
2016-09-08 14:30:00,105.42,105.47,105.33,105.33,9344.0,90.1194,90.1622,90.0425,90.0425,9344.0
2016-09-08 14:40:00,105.34,105.54,105.32,105.48,13364.0,90.051,90.222,90.0339,90.1707,13364.0
2016-09-08 14:50:00,105.48,105.55,105.41,105.52,8928.0,90.1707,90.2306,90.1109,90.2049,8928.0
2016-09-08 15:00:00,105.54,105.56,105.39,105.39,13285.0,90.222,90.2391,90.0938,90.0938,13285.0
2016-09-08 15:10:00,105.4,105.49,105.39,105.43,9702.0,90.1023,90.1793,90.0938,90.128,9702.0
2016-09-08 15:20:00,105.4,105.53,105.37,105.48,21134.0,90.1023,90.2135,90.0767,90.1707,21134.0
2016-09-08 15:30:00,105.48,105.5,105.4,105.43,22433.0,90.1707,90.1878,90.1023,90.128,22433.0
2016-09-08 15:40:00,105.44,105.46,105.29,105.35,37312.0,90.1365,90.1536,90.0083,90.0596,37312.0
2016-09-08 15:50:00,105.34,105.43,105.28,105.28,59554.0,90.051,90.128,89.9998,89.9998,59554.0
2016-09-09 09:30:00,104.58,104.58,103.82,104.0,46183.0,89.4014,89.4014,88.7517,88.9055,46183.0
2016-09-09 09:40:00,103.98,104.06,103.75,103.75,26478.0,88.8884,88.9568,88.6918,88.6918,26478.0
2016-09-09 09:50:00,103.73,103.73,103.25,103.34,37880.0,88.6747,88.6747,88.2644,88.3413,37880.0
2016-09-09 10:00:00,103.39,103.41,103.05,103.11,79629.0,88.3841,88.4012,88.0934,88.1447,79629.0
2016-09-09 10:10:00,103.1,103.38,103.09,103.17,40264.0,88.1362,88.3755,88.1276,88.196,40264.0
2016-09-09 10:20:00,103.18,103.25,103.0,103.05,22001.0,88.2045,88.2644,88.0507,88.0934,22001.0
2016-09-09 10:30:00,103.07,103.14,102.71,102.72,27035.0,88.1105,88.1704,87.8028,87.8113,27035.0
2016-09-09 10:40:00,102.7,102.78,102.54,102.56,38613.0,87.7942,87.8626,87.6574,87.6745,38613.0
2016-09-09 10:50:00,102.57,102.68,102.54,102.68,25155.0,87.6831,87.7771,87.6574,87.7771,25155.0
2016-09-09 11:00:00,102.69,102.77,102.6,102.77,25294.0,87.7857,87.8541,87.7087,87.8541,25294.0
2016-09-09 11:10:00,102.75,102.75,102.53,102.62,33000.0,87.837,87.837,87.6489,87.7258,33000.0
2016-09-09 11:20:00,102.61,102.61,102.5,102.59,22974.0,87.7173,87.7173,87.6232,87.7002,22974.0
2016-09-09 11:30:00,102.61,102.62,102.43,102.44,19231.0,87.7173,87.7258,87.5634,87.5719,19231.0
2016-09-09 11:40:00,102.44,102.52,102.29,102.31,31643.0,87.5719,87.6403,87.4437,87.4608,31643.0
2016-09-09 11:50:00,102.35,102.37,102.18,102.26,17137.0,87.495,87.5121,87.3497,87.4181,17137.0
2016-09-09 12:00:00,102.28,102.52,102.26,102.34,21912.0,87.4352,87.6403,87.4181,87.4865,21912.0
2016-09-09 12:10:00,102.37,102.37,102.17,102.2,19947.0,87.5121,87.5121,87.3411,87.3668,19947.0
2016-09-09 12:20:00,102.19,102.37,102.16,102.21,27736.0,87.3582,87.5121,87.3326,87.3753,27736.0
2016-09-09 12:30:00,102.19,102.29,102.14,102.14,34248.0,87.3582,87.4437,87.3155,87.3155,34248.0
2016-09-09 12:40:00,102.13,102.14,102.02,102.08,24420.0,87.3069,87.3155,87.2129,87.2642,24420.0
2016-09-09 12:50:00,102.08,102.15,102.03,102.05,19955.0,87.2642,87.324,87.2215,87.2386,19955.0
2016-09-09 13:00:00,102.05,102.06,101.83,101.84,36115.0,87.2386,87.2471,87.0505,87.059,36115.0
2016-09-09 13:10:00,101.83,101.83,101.6,101.64,55821.0,87.0505,87.0505,86.8539,86.8881,55821.0
2016-09-09 13:20:00,101.65,101.72,101.63,101.67,27175.0,86.8966,86.9564,86.8795,86.9137,27175.0
2016-09-09 13:30:00,101.65,101.65,101.47,101.48,23134.0,86.8966,86.8966,86.7427,86.7513,23134.0
2016-09-09 13:40:00,101.46,101.49,101.18,101.23,30685.0,86.7342,86.7598,86.4948,86.5376,30685.0
2016-09-09 13:50:00,101.23,101.34,101.14,101.27,34462.0,86.5376,86.6316,86.4606,86.5718,34462.0
2016-09-09 14:00:00,101.27,101.29,100.86,100.88,35801.0,86.5718,86.5889,86.2213,86.2384,35801.0
2016-09-09 14:10:00,100.87,100.94,100.76,100.89,40189.0,86.2298,86.2897,86.1358,86.2469,40189.0
2016-09-09 14:20:00,100.92,101.16,100.9,101.12,27078.0,86.2726,86.4777,86.2555,86.4435,27078.0
2016-09-09 14:30:00,101.12,101.37,101.03,101.35,103940.0,86.4435,86.6572,86.3666,86.6401,103940.0
2016-09-09 14:40:00,101.38,101.41,101.13,101.17,63772.0,86.6658,86.6914,86.4521,86.4863,63772.0
2016-09-09 14:50:00,101.18,101.54,101.18,101.46,47660.0,86.4948,86.8026,86.4948,86.7342,47660.0
2016-09-09 15:00:00,101.47,101.54,101.26,101.32,62123.0,86.7427,86.8026,86.5632,86.6145,62123.0
2016-09-09 15:10:00,101.32,101.42,101.11,101.38,60997.0,86.6145,86.7,86.435,86.6658,60997.0
2016-09-09 15:20:00,101.38,101.49,101.38,101.48,70842.0,86.6658,86.7598,86.6658,86.7513,70842.0
2016-09-09 15:30:00,101.5,101.6,101.36,101.43,96326.0,86.7684,86.8539,86.6487,86.7085,96326.0
2016-09-09 15:40:00,101.46,101.47,101.22,101.24,101125.0,86.7342,86.7427,86.529,86.5461,101125.0
2016-09-09 15:50:00,101.25,101.26,100.86,100.87,182844.0,86.5547,86.5632,86.2213,86.2298,182844.0
2016-09-12 09:30:00,100.48,101.61,100.42,101.61,74314.0,85.8964,86.8624,85.8451,86.8624,74314.0
2016-09-12 09:40:00,101.57,101.7,101.35,101.44,30140.0,86.8282,86.9394,86.6401,86.7171,30140.0
2016-09-12 09:50:00,101.46,101.73,101.24,101.57,23246.0,86.7342,86.965,86.5461,86.8282,23246.0
2016-09-12 10:00:00,101.58,101.68,101.42,101.42,19423.0,86.8368,86.9223,86.7,86.7,19423.0
2016-09-12 10:10:00,101.41,101.59,101.31,101.59,14150.0,86.6914,86.8453,86.606,86.8453,14150.0
2016-09-12 10:20:00,101.53,101.72,101.5,101.65,26593.0,86.794,86.9564,86.7684,86.8966,26593.0
2016-09-12 10:30:00,101.68,101.73,101.4,101.42,12098.0,86.9223,86.965,86.6829,86.7,12098.0
2016-09-12 10:40:00,101.44,101.44,101.14,101.26,21149.0,86.7171,86.7171,86.4606,86.5632,21149.0
2016-09-12 10:50:00,101.24,101.56,101.2,101.45,29617.0,86.5461,86.8197,86.5119,86.7256,29617.0
2016-09-12 11:00:00,101.44,101.56,101.44,101.52,16979.0,86.7171,86.8197,86.7171,86.7855,16979.0
2016-09-12 11:10:00,101.52,101.52,101.26,101.38,19349.0,86.7855,86.7855,86.5632,86.6658,19349.0
2016-09-12 11:20:00,101.35,101.52,101.33,101.38,19606.0,86.6401,86.7855,86.6231,86.6658,19606.0
2016-09-12 11:30:00,101.39,101.69,101.28,101.61,24075.0,86.6743,86.9308,86.5803,86.8624,24075.0
2016-09-12 11:40:00,101.63,101.69,101.48,101.57,20239.0,86.8795,86.9308,86.7513,86.8282,20239.0
2016-09-12 11:50:00,101.56,101.82,101.56,101.63,24954.0,86.8197,87.0419,86.8197,86.8795,24954.0
2016-09-12 12:00:00,101.66,101.7,101.57,101.69,18303.0,86.9052,86.9394,86.8282,86.9308,18303.0
2016-09-12 12:10:00,101.69,101.71,101.45,101.49,26773.0,86.9308,86.9479,86.7256,86.7598,26773.0
2016-09-12 12:20:00,101.5,101.65,101.48,101.64,17724.0,86.7684,86.8966,86.7513,86.8881,17724.0
2016-09-12 12:30:00,101.67,101.74,101.53,101.58,32371.0,86.9137,86.9735,86.794,86.8368,32371.0
2016-09-12 12:40:00,101.6,101.62,101.52,101.54,22852.0,86.8539,86.871,86.7855,86.8026,22852.0
2016-09-12 12:50:00,101.56,101.86,101.54,101.83,17431.0,86.8197,87.0761,86.8026,87.0505,17431.0
2016-09-12 13:00:00,101.84,102.01,101.82,102.0,18420.0,87.059,87.2044,87.0419,87.1958,18420.0
2016-09-12 13:10:00,102.01,102.38,101.97,102.15,30718.0,87.2044,87.5207,87.1702,87.324,30718.0
2016-09-12 13:20:00,102.18,102.26,101.84,101.87,25698.0,87.3497,87.4181,87.059,87.0847,25698.0
2016-09-12 13:30:00,101.89,102.1,101.76,102.07,17050.0,87.1018,87.2813,86.9906,87.2556,17050.0
2016-09-12 13:40:00,102.04,102.34,101.88,102.34,16418.0,87.23,87.4865,87.0932,87.4865,16418.0
2016-09-12 13:50:00,102.33,102.47,102.21,102.42,17210.0,87.4779,87.5976,87.3753,87.5549,17210.0
2016-09-12 14:00:00,102.41,102.66,102.34,102.64,21948.0,87.5463,87.76,87.4865,87.7429,21948.0
2016-09-12 14:10:00,102.62,102.74,102.49,102.72,19697.0,87.7258,87.8284,87.6147,87.8113,19697.0
2016-09-12 14:20:00,102.71,102.83,102.61,102.63,17532.0,87.8028,87.9053,87.7173,87.7344,17532.0
2016-09-12 14:30:00,102.65,102.95,102.62,102.91,20251.0,87.7515,88.0079,87.7258,87.9737,20251.0
2016-09-12 14:40:00,102.91,102.98,102.73,102.78,26403.0,87.9737,88.0336,87.8199,87.8626,26403.0
2016-09-12 14:50:00,102.78,102.87,102.7,102.81,22836.0,87.8626,87.9395,87.7942,87.8882,22836.0
2016-09-12 15:00:00,102.82,102.83,102.7,102.75,67568.0,87.8968,87.9053,87.7942,87.837,67568.0
2016-09-12 15:10:00,102.74,102.77,102.55,102.59,35141.0,87.8284,87.8541,87.666,87.7002,35141.0
2016-09-12 15:20:00,102.59,102.77,102.57,102.71,37055.0,87.7002,87.8541,87.6831,87.8028,37055.0
2016-09-12 15:30:00,102.72,102.76,102.6,102.7,49205.0,87.8113,87.8455,87.7087,87.7942,49205.0
2016-09-12 15:40:00,102.72,102.9,102.68,102.82,67555.0,87.8113,87.9652,87.7771,87.8968,67555.0
2016-09-12 15:50:00,102.79,102.82,102.66,102.73,130787.0,87.8711,87.8968,87.76,87.8199,130787.0
2016-09-13 09:30:00,101.71,101.81,101.19,101.69,35311.0,86.9479,87.0334,86.5034,86.9308,35311.0
2016-09-13 09:40:00,101.68,101.95,101.51,101.61,30953.0,86.9223,87.1531,86.7769,86.8624,30953.0
2016-09-13 09:50:00,101.63,101.82,101.54,101.6,16864.0,86.8795,87.0419,86.8026,86.8539,16864.0
2016-09-13 10:00:00,101.57,101.83,101.53,101.65,36972.0,86.8282,87.0505,86.794,86.8966,36972.0
2016-09-13 10:10:00,101.59,101.76,101.46,101.52,14615.0,86.8453,86.9906,86.7342,86.7855,14615.0
2016-09-13 10:20:00,101.45,101.58,101.33,101.44,14942.0,86.7256,86.8368,86.6231,86.7171,14942.0
2016-09-13 10:30:00,101.37,101.58,101.32,101.41,13340.0,86.6572,86.8368,86.6145,86.6914,13340.0
2016-09-13 10:40:00,101.51,101.69,101.34,101.49,22944.0,86.7769,86.9308,86.6316,86.7598,22944.0
2016-09-13 10:50:00,101.49,101.5,101.1,101.2,17211.0,86.7598,86.7684,86.4264,86.5119,17211.0
2016-09-13 11:00:00,101.2,101.26,101.05,101.14,20908.0,86.5119,86.5632,86.3837,86.4606,20908.0
2016-09-13 11:10:00,101.1,101.2,100.78,100.9,50424.0,86.4264,86.5119,86.1529,86.2555,50424.0
2016-09-13 11:20:00,100.84,101.0,100.76,100.89,25550.0,86.2042,86.3409,86.1358,86.2469,25550.0
2016-09-13 11:30:00,100.92,100.96,100.66,100.81,12659.0,86.2726,86.3068,86.0503,86.1785,12659.0
2016-09-13 11:40:00,100.8,101.04,100.8,100.88,11468.0,86.17,86.3751,86.17,86.2384,11468.0
2016-09-13 11:50:00,100.9,101.14,100.9,101.14,26738.0,86.2555,86.4606,86.2555,86.4606,26738.0
2016-09-13 12:00:00,101.08,101.21,100.95,101.14,22226.0,86.4093,86.5205,86.2982,86.4606,22226.0
2016-09-13 12:10:00,101.16,101.46,101.13,101.35,24327.0,86.4777,86.7342,86.4521,86.6401,24327.0
2016-09-13 12:20:00,101.38,101.43,100.98,101.06,10143.0,86.6658,86.7085,86.3239,86.3922,10143.0
2016-09-13 12:30:00,101.01,101.15,101.01,101.14,9003.0,86.3495,86.4692,86.3495,86.4606,9003.0
2016-09-13 12:40:00,101.12,101.12,100.92,100.98,8808.0,86.4435,86.4435,86.2726,86.3239,8808.0
2016-09-13 12:50:00,100.96,100.96,100.73,100.75,12695.0,86.3068,86.3068,86.1101,86.1272,12695.0
2016-09-13 13:00:00,100.73,100.79,100.58,100.73,10661.0,86.1101,86.1614,85.9819,86.1101,10661.0
2016-09-13 13:10:00,100.77,101.21,100.72,101.21,27383.0,86.1443,86.5205,86.1016,86.5205,27383.0
2016-09-13 13:20:00,101.21,101.46,101.09,101.42,11480.0,86.5205,86.7342,86.4179,86.7,11480.0
2016-09-13 13:30:00,101.44,101.58,101.31,101.48,40837.0,86.7171,86.8368,86.606,86.7513,40837.0
2016-09-13 13:40:00,101.5,101.53,101.3,101.36,8632.0,86.7684,86.794,86.5974,86.6487,8632.0
2016-09-13 13:50:00,101.39,101.4,101.12,101.28,11501.0,86.6743,86.6829,86.4435,86.5803,11501.0
2016-09-13 14:00:00,101.26,101.32,101.1,101.28,14878.0,86.5632,86.6145,86.4264,86.5803,14878.0
2016-09-13 14:10:00,101.26,101.26,101.01,101.08,10177.0,86.5632,86.5632,86.3495,86.4093,10177.0
2016-09-13 14:20:00,101.07,101.2,101.03,101.06,14702.0,86.4008,86.5119,86.3666,86.3922,14702.0
2016-09-13 14:30:00,101.05,101.14,100.91,101.09,12094.0,86.3837,86.4606,86.264,86.4179,12094.0
2016-09-13 14:40:00,101.09,101.29,101.09,101.18,15262.0,86.4179,86.5889,86.4179,86.4948,15262.0
2016-09-13 14:50:00,101.17,101.26,100.99,101.03,33747.0,86.4863,86.5632,86.3324,86.3666,33747.0
2016-09-13 15:00:00,101.01,101.11,100.88,100.96,105100.0,86.3495,86.435,86.2384,86.3068,105100.0
2016-09-13 15:10:00,100.97,101.19,100.79,101.14,14007.0,86.3153,86.5034,86.1614,86.4606,14007.0
2016-09-13 15:20:00,101.09,101.35,101.09,101.28,20375.0,86.4179,86.6401,86.4179,86.5803,20375.0
2016-09-13 15:30:00,101.28,101.43,101.26,101.39,25866.0,86.5803,86.7085,86.5632,86.6743,25866.0
2016-09-13 15:40:00,101.39,101.4,101.01,101.19,50874.0,86.6743,86.6829,86.3495,86.5034,50874.0
2016-09-13 15:50:00,101.2,101.46,101.15,101.16,92230.0,86.5119,86.7342,86.4692,86.4777,92230.0
2016-09-14 09:30:00,101.07,101.38,100.73,100.96,42142.0,86.4008,86.6658,86.1101,86.3068,42142.0
2016-09-14 09:40:00,101.0,101.03,100.64,100.68,17073.0,86.3409,86.3666,86.0332,86.0674,17073.0
2016-09-14 09:50:00,100.62,101.05,100.51,100.93,9898.0,86.0161,86.3837,85.9221,86.2811,9898.0
2016-09-14 10:00:00,100.9,101.04,100.71,101.0,11612.0,86.2555,86.3751,86.093,86.3409,11612.0
2016-09-14 10:10:00,100.96,100.97,100.77,100.88,7036.0,86.3068,86.3153,86.1443,86.2384,7036.0
2016-09-14 10:20:00,100.88,101.21,100.86,101.14,10701.0,86.2384,86.5205,86.2213,86.4606,10701.0
2016-09-14 10:30:00,101.18,101.26,100.98,101.18,20403.0,86.4948,86.5632,86.3239,86.4948,20403.0
2016-09-14 10:40:00,101.16,101.16,100.72,100.72,26777.0,86.4777,86.4777,86.1016,86.1016,26777.0
2016-09-14 10:50:00,100.71,100.76,100.3,100.34,18802.0,86.093,86.1358,85.7425,85.7767,18802.0
2016-09-14 11:00:00,100.38,100.78,100.34,100.59,20142.0,85.8109,86.1529,85.7767,85.9905,20142.0
2016-09-14 11:10:00,100.58,100.68,100.47,100.63,13316.0,85.9819,86.0674,85.8879,86.0246,13316.0
2016-09-14 11:20:00,100.65,100.77,100.65,100.67,18238.0,86.0417,86.1443,86.0417,86.0588,18238.0
2016-09-14 11:30:00,100.67,100.78,100.56,100.78,15202.0,86.0588,86.1529,85.9648,86.1529,15202.0
2016-09-14 11:40:00,100.69,100.72,100.62,100.62,5515.0,86.0759,86.1016,86.0161,86.0161,5515.0
2016-09-14 11:50:00,100.63,100.73,100.61,100.64,7547.0,86.0246,86.1101,86.0076,86.0332,7547.0
2016-09-14 12:00:00,100.66,100.72,100.54,100.61,9739.0,86.0503,86.1016,85.9477,86.0076,9739.0
2016-09-14 12:10:00,100.64,100.73,100.55,100.72,4782.0,86.0332,86.1101,85.9563,86.1016,4782.0
2016-09-14 12:20:00,100.76,100.8,100.53,100.63,18369.0,86.1358,86.17,85.9392,86.0246,18369.0
2016-09-14 12:30:00,100.63,100.69,100.45,100.49,9288.0,86.0246,86.0759,85.8708,85.905,9288.0
2016-09-14 12:40:00,100.46,100.47,100.25,100.32,13128.0,85.8793,85.8879,85.6998,85.7596,13128.0
2016-09-14 12:50:00,100.35,100.44,100.27,100.32,19562.0,85.7853,85.8622,85.7169,85.7596,19562.0
2016-09-14 13:00:00,100.25,100.41,100.25,100.41,5861.0,85.6998,85.8366,85.6998,85.8366,5861.0
2016-09-14 13:10:00,100.41,100.45,100.33,100.35,13189.0,85.8366,85.8708,85.7682,85.7853,13189.0
2016-09-14 13:20:00,100.36,100.54,100.32,100.38,21869.0,85.7938,85.9477,85.7596,85.8109,21869.0
2016-09-14 13:30:00,100.41,100.49,100.36,100.38,14603.0,85.8366,85.905,85.7938,85.8109,14603.0
2016-09-14 13:40:00,100.38,100.44,100.13,100.15,14214.0,85.8109,85.8622,85.5972,85.6143,14214.0
2016-09-14 13:50:00,100.16,100.27,100.13,100.22,10966.0,85.6229,85.7169,85.5972,85.6742,10966.0
2016-09-14 14:00:00,100.26,100.34,100.13,100.13,17421.0,85.7084,85.7767,85.5972,85.5972,17421.0
2016-09-14 14:10:00,100.14,100.22,99.96,100.2,37586.0,85.6058,85.6742,85.4519,85.6571,37586.0
2016-09-14 14:20:00,100.19,100.33,100.1,100.27,22751.0,85.6485,85.7682,85.5716,85.7169,22751.0
2016-09-14 14:30:00,100.29,100.37,100.2,100.35,27987.0,85.734,85.8024,85.6571,85.7853,27987.0
2016-09-14 14:40:00,100.35,100.6,100.32,100.59,26328.0,85.7853,85.999,85.7596,85.9905,26328.0
2016-09-14 14:50:00,100.59,100.83,100.57,100.76,26039.0,85.9905,86.1956,85.9734,86.1358,26039.0
2016-09-14 15:00:00,100.75,100.78,100.44,100.5,15467.0,86.1272,86.1529,85.8622,85.9135,15467.0
2016-09-14 15:10:00,100.5,100.5,100.34,100.42,23346.0,85.9135,85.9135,85.7767,85.8451,23346.0
2016-09-14 15:20:00,100.42,100.49,100.32,100.33,56716.0,85.8451,85.905,85.7596,85.7682,56716.0
2016-09-14 15:30:00,100.34,100.56,100.33,100.5,22596.0,85.7767,85.9648,85.7682,85.9135,22596.0
2016-09-14 15:40:00,100.51,100.74,100.5,100.73,47946.0,85.9221,86.1187,85.9135,86.1101,47946.0
2016-09-14 15:50:00,100.72,100.75,100.55,100.71,109182.0,86.1016,86.1272,85.9563,86.093,109182.0
2016-09-15 09:30:00,100.69,100.96,100.54,100.55,18117.0,86.0759,86.3068,85.9477,85.9563,18117.0
2016-09-15 09:40:00,100.41,100.77,100.38,100.72,12804.0,85.8366,86.1443,85.8109,86.1016,12804.0
2016-09-15 09:50:00,100.7,101.12,100.69,100.89,16214.0,86.0845,86.4435,86.0759,86.2469,16214.0
2016-09-15 10:00:00,100.89,101.18,100.77,101.07,25653.0,86.2469,86.4948,86.1443,86.4008,25653.0
2016-09-15 10:10:00,101.04,101.26,101.02,101.2,7698.0,86.3751,86.5632,86.358,86.5119,7698.0
2016-09-15 10:20:00,101.18,101.18,100.95,101.0,10002.0,86.4948,86.4948,86.2982,86.3409,10002.0
2016-09-15 10:30:00,101.02,101.07,100.87,101.03,8200.0,86.358,86.4008,86.2298,86.3666,8200.0
2016-09-15 10:40:00,101.06,101.06,100.86,101.01,10545.0,86.3922,86.3922,86.2213,86.3495,10545.0
2016-09-15 10:50:00,101.05,101.17,101.04,101.11,21497.0,86.3837,86.4863,86.3751,86.435,21497.0
2016-09-15 11:00:00,101.13,101.23,101.09,101.16,19478.0,86.4521,86.5376,86.4179,86.4777,19478.0
2016-09-15 11:10:00,101.16,101.36,101.15,101.28,25038.0,86.4777,86.6487,86.4692,86.5803,25038.0
2016-09-15 11:20:00,101.27,101.46,101.22,101.43,8941.0,86.5718,86.7342,86.529,86.7085,8941.0
2016-09-15 11:30:00,101.45,101.51,101.3,101.3,12711.0,86.7256,86.7769,86.5974,86.5974,12711.0
2016-09-15 11:40:00,101.3,101.4,101.3,101.38,43489.0,86.5974,86.6829,86.5974,86.6658,43489.0
2016-09-15 11:50:00,101.37,101.46,101.34,101.36,14478.0,86.6572,86.7342,86.6316,86.6487,14478.0
2016-09-15 12:00:00,101.36,101.38,101.28,101.3,9916.0,86.6487,86.6658,86.5803,86.5974,9916.0
2016-09-15 12:10:00,101.29,101.33,101.22,101.27,10543.0,86.5889,86.6231,86.529,86.5718,10543.0
2016-09-15 12:20:00,101.28,101.28,101.14,101.2,35337.0,86.5803,86.5803,86.4606,86.5119,35337.0
2016-09-15 12:30:00,101.22,101.25,101.07,101.1,16441.0,86.529,86.5547,86.4008,86.4264,16441.0
2016-09-15 12:40:00,101.15,101.17,101.06,101.1,9800.0,86.4692,86.4863,86.3922,86.4264,9800.0
2016-09-15 12:50:00,101.07,101.1,101.0,101.0,12312.0,86.4008,86.4264,86.3409,86.3409,12312.0
2016-09-15 13:00:00,101.0,101.1,100.96,101.0,25629.0,86.3409,86.4264,86.3068,86.3409,25629.0
2016-09-15 13:10:00,101.01,101.16,100.95,101.15,50640.0,86.3495,86.4777,86.2982,86.4692,50640.0
2016-09-15 13:20:00,101.14,101.19,101.06,101.11,42960.0,86.4606,86.5034,86.3922,86.435,42960.0
2016-09-15 13:30:00,101.14,101.32,101.14,101.21,9255.0,86.4606,86.6145,86.4606,86.5205,9255.0
2016-09-15 13:40:00,101.2,101.44,101.2,101.44,11549.0,86.5119,86.7171,86.5119,86.7171,11549.0
2016-09-15 13:50:00,101.44,101.46,101.37,101.44,13871.0,86.7171,86.7342,86.6572,86.7171,13871.0
2016-09-15 14:00:00,101.46,101.51,101.41,101.51,24914.0,86.7342,86.7769,86.6914,86.7769,24914.0
2016-09-15 14:10:00,101.5,101.59,101.46,101.57,16978.0,86.7684,86.8453,86.7342,86.8282,16978.0
2016-09-15 14:20:00,101.59,101.6,101.48,101.48,19438.0,86.8453,86.8539,86.7513,86.7513,19438.0
2016-09-15 14:30:00,101.48,101.51,101.36,101.37,22118.0,86.7513,86.7769,86.6487,86.6572,22118.0
2016-09-15 14:40:00,101.35,101.39,101.26,101.26,25662.0,86.6401,86.6743,86.5632,86.5632,25662.0
2016-09-15 14:50:00,101.26,101.31,101.25,101.26,20208.0,86.5632,86.606,86.5547,86.5632,20208.0
2016-09-15 15:00:00,101.27,101.4,101.27,101.36,32171.0,86.5718,86.6829,86.5718,86.6487,32171.0
2016-09-15 15:10:00,101.37,101.38,101.22,101.25,34435.0,86.6572,86.6658,86.529,86.5547,34435.0
2016-09-15 15:20:00,101.23,101.32,101.18,101.3,34180.0,86.5376,86.6145,86.4948,86.5974,34180.0
2016-09-15 15:30:00,101.28,101.4,101.26,101.4,42072.0,86.5803,86.6829,86.5632,86.6829,42072.0
2016-09-15 15:40:00,101.41,101.45,101.28,101.31,51146.0,86.6914,86.7256,86.5803,86.606,51146.0
2016-09-15 15:50:00,101.32,101.32,101.2,101.24,106822.0,86.6145,86.6145,86.5119,86.5461,106822.0
2016-09-16 09:30:00,100.63,100.82,99.95,99.95,241626.0,86.0246,86.1871,85.4433,85.4433,241626.0
2016-09-16 09:40:00,99.94,100.54,99.93,100.43,24462.0,85.4348,85.9477,85.4262,85.8537,24462.0
2016-09-16 09:50:00,100.4,100.47,100.23,100.39,15681.0,85.828,85.8879,85.6827,85.8195,15681.0
2016-09-16 10:00:00,100.33,100.39,100.07,100.15,13904.0,85.7682,85.8195,85.5459,85.6143,13904.0
2016-09-16 10:10:00,100.15,100.18,99.98,100.03,16429.0,85.6143,85.64,85.469,85.5117,16429.0
2016-09-16 10:20:00,100.02,100.06,99.87,99.94,24766.0,85.5032,85.5374,85.375,85.4348,24766.0
2016-09-16 10:30:00,99.92,100.07,99.78,100.05,39762.0,85.4177,85.5459,85.298,85.5288,39762.0
2016-09-16 10:40:00,100.04,100.23,99.98,100.16,24393.0,85.5203,85.6827,85.469,85.6229,24393.0
2016-09-16 10:50:00,100.17,100.22,100.12,100.12,16818.0,85.6314,85.6742,85.5887,85.5887,16818.0
2016-09-16 11:00:00,100.11,100.25,100.11,100.15,15110.0,85.5801,85.6998,85.5801,85.6143,15110.0
2016-09-16 11:10:00,100.14,100.41,100.14,100.23,17730.0,85.6058,85.8366,85.6058,85.6827,17730.0
2016-09-16 11:20:00,100.25,100.27,100.22,100.23,24794.0,85.6998,85.7169,85.6742,85.6827,24794.0
2016-09-16 11:30:00,100.26,100.3,100.18,100.27,22976.0,85.7084,85.7425,85.64,85.7169,22976.0
2016-09-16 11:40:00,100.26,100.44,100.22,100.44,18915.0,85.7084,85.8622,85.6742,85.8622,18915.0
2016-09-16 11:50:00,100.43,100.45,100.28,100.29,14236.0,85.8537,85.8708,85.7254,85.734,14236.0
2016-09-16 12:00:00,100.29,100.35,100.24,100.29,29836.0,85.734,85.7853,85.6913,85.734,29836.0
2016-09-16 12:10:00,100.31,100.32,100.23,100.29,23669.0,85.7511,85.7596,85.6827,85.734,23669.0
2016-09-16 12:20:00,100.28,100.44,100.27,100.4,10928.0,85.7254,85.8622,85.7169,85.828,10928.0
2016-09-16 12:30:00,100.4,100.4,100.31,100.32,23395.0,85.828,85.828,85.7511,85.7596,23395.0
2016-09-16 12:40:00,100.33,100.41,100.21,100.32,12576.0,85.7682,85.8366,85.6656,85.7596,12576.0
2016-09-16 12:50:00,100.29,100.32,100.06,100.12,17264.0,85.734,85.7596,85.5374,85.5887,17264.0
2016-09-16 13:00:00,100.11,100.35,100.1,100.21,15629.0,85.5801,85.7853,85.5716,85.6656,15629.0
2016-09-16 13:10:00,100.19,100.19,100.06,100.13,16049.0,85.6485,85.6485,85.5374,85.5972,16049.0
2016-09-16 13:20:00,100.11,100.18,100.1,100.15,11697.0,85.5801,85.64,85.5716,85.6143,11697.0
2016-09-16 13:30:00,100.14,100.2,100.09,100.15,33498.0,85.6058,85.6571,85.563,85.6143,33498.0
2016-09-16 13:40:00,100.13,100.2,100.04,100.08,24833.0,85.5972,85.6571,85.5203,85.5545,24833.0
2016-09-16 13:50:00,100.08,100.14,100.04,100.14,12757.0,85.5545,85.6058,85.5203,85.6058,12757.0
2016-09-16 14:00:00,100.14,100.3,100.06,100.27,43586.0,85.6058,85.7425,85.5374,85.7169,43586.0
2016-09-16 14:10:00,100.27,100.3,100.19,100.22,17448.0,85.7169,85.7425,85.6485,85.6742,17448.0
2016-09-16 14:20:00,100.22,100.37,100.22,100.35,15317.0,85.6742,85.8024,85.6742,85.7853,15317.0
2016-09-16 14:30:00,100.35,100.52,100.35,100.45,14956.0,85.7853,85.9306,85.7853,85.8708,14956.0
2016-09-16 14:40:00,100.45,100.47,100.39,100.44,19189.0,85.8708,85.8879,85.8195,85.8622,19189.0
2016-09-16 14:50:00,100.44,100.56,100.39,100.39,23008.0,85.8622,85.9648,85.8195,85.8195,23008.0
2016-09-16 15:00:00,100.4,100.54,100.34,100.49,26290.0,85.828,85.9477,85.7767,85.905,26290.0
2016-09-16 15:10:00,100.46,100.48,100.39,100.43,17343.0,85.8793,85.8964,85.8195,85.8537,17343.0
2016-09-16 15:20:00,100.43,100.57,100.43,100.49,32244.0,85.8537,85.9734,85.8537,85.905,32244.0
2016-09-16 15:30:00,100.49,100.61,100.46,100.57,61107.0,85.905,86.0076,85.8793,85.9734,61107.0
2016-09-16 15:40:00,100.56,100.6,100.31,100.37,128850.0,85.9648,85.999,85.7511,85.8024,128850.0
2016-09-16 15:50:00,100.36,100.41,100.14,100.21,214847.0,85.7938,85.8366,85.6058,85.6656,214847.0
2016-09-19 09:30:00,100.93,101.17,100.79,101.02,29213.0,86.2811,86.4863,86.1614,86.358,29213.0
2016-09-19 09:40:00,101.02,101.29,100.9,101.27,19446.0,86.358,86.5889,86.2555,86.5718,19446.0
2016-09-19 09:50:00,101.31,101.44,101.23,101.28,22687.0,86.606,86.7171,86.5376,86.5803,22687.0
2016-09-19 10:00:00,101.29,101.45,101.28,101.4,16458.0,86.5889,86.7256,86.5803,86.6829,16458.0
2016-09-19 10:10:00,101.44,101.55,101.35,101.42,23500.0,86.7171,86.8111,86.6401,86.7,23500.0
2016-09-19 10:20:00,101.47,101.48,101.24,101.27,16462.0,86.7427,86.7513,86.5461,86.5718,16462.0
2016-09-19 10:30:00,101.26,101.35,101.1,101.14,15018.0,86.5632,86.6401,86.4264,86.4606,15018.0
2016-09-19 10:40:00,101.14,101.16,101.05,101.08,20085.0,86.4606,86.4777,86.3837,86.4093,20085.0
2016-09-19 10:50:00,101.08,101.21,101.07,101.21,36454.0,86.4093,86.5205,86.4008,86.5205,36454.0
2016-09-19 11:00:00,101.22,101.25,101.16,101.25,33913.0,86.529,86.5547,86.4777,86.5547,33913.0
2016-09-19 11:10:00,101.24,101.25,101.16,101.22,28042.0,86.5461,86.5547,86.4777,86.529,28042.0
2016-09-19 11:20:00,101.22,101.24,101.13,101.14,9910.0,86.529,86.5461,86.4521,86.4606,9910.0
2016-09-19 11:30:00,101.17,101.24,101.11,101.21,12940.0,86.4863,86.5461,86.435,86.5205,12940.0
2016-09-19 11:40:00,101.21,101.24,101.16,101.17,9247.0,86.5205,86.5461,86.4777,86.4863,9247.0
2016-09-19 11:50:00,101.2,101.22,101.15,101.18,12091.0,86.5119,86.529,86.4692,86.4948,12091.0
2016-09-19 12:00:00,101.18,101.2,101.16,101.16,15307.0,86.4948,86.5119,86.4777,86.4777,15307.0
2016-09-19 12:10:00,101.16,101.16,100.87,100.91,14184.0,86.4777,86.4777,86.2298,86.264,14184.0
2016-09-19 12:20:00,100.9,100.96,100.86,100.96,19650.0,86.2555,86.3068,86.2213,86.3068,19650.0
2016-09-19 12:30:00,100.95,100.96,100.82,100.85,20908.0,86.2982,86.3068,86.1871,86.2127,20908.0
2016-09-19 12:40:00,100.85,100.97,100.85,100.89,14655.0,86.2127,86.3153,86.2127,86.2469,14655.0
2016-09-19 12:50:00,100.89,100.93,100.79,100.79,14645.0,86.2469,86.2811,86.1614,86.1614,14645.0
2016-09-19 13:00:00,100.79,100.85,100.72,100.81,16722.0,86.1614,86.2127,86.1016,86.1785,16722.0
2016-09-19 13:10:00,100.8,100.96,100.8,100.86,18913.0,86.17,86.3068,86.17,86.2213,18913.0
2016-09-19 13:20:00,100.87,100.89,100.82,100.87,13541.0,86.2298,86.2469,86.1871,86.2298,13541.0
2016-09-19 13:30:00,100.85,100.85,100.53,100.63,18116.0,86.2127,86.2127,85.9392,86.0246,18116.0
2016-09-19 13:40:00,100.65,100.83,100.65,100.77,22049.0,86.0417,86.1956,86.0417,86.1443,22049.0
2016-09-19 13:50:00,100.76,101.08,100.75,101.05,14258.0,86.1358,86.4093,86.1272,86.3837,14258.0
2016-09-19 14:00:00,101.03,101.13,101.01,101.08,14853.0,86.3666,86.4521,86.3495,86.4093,14853.0
2016-09-19 14:10:00,101.09,101.19,101.07,101.11,21241.0,86.4179,86.5034,86.4008,86.435,21241.0
2016-09-19 14:20:00,101.12,101.18,101.07,101.17,23431.0,86.4435,86.4948,86.4008,86.4863,23431.0
2016-09-19 14:30:00,101.18,101.26,101.17,101.22,20481.0,86.4948,86.5632,86.4863,86.529,20481.0
2016-09-19 14:40:00,101.2,101.33,101.18,101.28,26545.0,86.5119,86.6231,86.4948,86.5803,26545.0
2016-09-19 14:50:00,101.27,101.48,101.27,101.46,21516.0,86.5718,86.7513,86.5718,86.7342,21516.0
2016-09-19 15:00:00,101.46,101.49,101.35,101.38,30122.0,86.7342,86.7598,86.6401,86.6658,30122.0
2016-09-19 15:10:00,101.38,101.4,101.09,101.18,40897.0,86.6658,86.6829,86.4179,86.4948,40897.0
2016-09-19 15:20:00,101.17,101.21,101.09,101.12,40814.0,86.4863,86.5205,86.4179,86.4435,40814.0
2016-09-19 15:30:00,101.11,101.19,100.89,101.13,40020.0,86.435,86.5034,86.2469,86.4521,40020.0
2016-09-19 15:40:00,101.13,101.26,101.06,101.23,54762.0,86.4521,86.5632,86.3922,86.5376,54762.0
2016-09-19 15:50:00,101.21,101.25,101.05,101.1,80740.0,86.5205,86.5547,86.3837,86.4264,80740.0
2016-09-20 09:30:00,100.41,101.95,100.41,101.51,54533.0,85.8366,87.1531,85.8366,86.7769,54533.0
2016-09-20 09:40:00,101.5,101.63,101.42,101.54,16684.0,86.7684,86.8795,86.7,86.8026,16684.0
2016-09-20 09:50:00,101.52,101.72,101.45,101.48,21115.0,86.7855,86.9564,86.7256,86.7513,21115.0
2016-09-20 10:00:00,101.49,101.64,101.46,101.46,17166.0,86.7598,86.8881,86.7342,86.7342,17166.0
2016-09-20 10:10:00,101.47,101.6,101.4,101.53,36401.0,86.7427,86.8539,86.6829,86.794,36401.0
2016-09-20 10:20:00,101.57,101.63,101.5,101.57,17955.0,86.8282,86.8795,86.7684,86.8282,17955.0
2016-09-20 10:30:00,101.56,101.61,101.36,101.38,15679.0,86.8197,86.8624,86.6487,86.6658,15679.0
2016-09-20 10:40:00,101.33,101.47,101.27,101.46,11316.0,86.6231,86.7427,86.5718,86.7342,11316.0
2016-09-20 10:50:00,101.44,101.48,101.32,101.45,20732.0,86.7171,86.7513,86.6145,86.7256,20732.0
2016-09-20 11:00:00,101.45,101.57,101.45,101.54,15124.0,86.7256,86.8282,86.7256,86.8026,15124.0
2016-09-20 11:10:00,101.54,101.62,101.54,101.56,13972.0,86.8026,86.871,86.8026,86.8197,13972.0
2016-09-20 11:20:00,101.55,101.55,101.36,101.38,10794.0,86.8111,86.8111,86.6487,86.6658,10794.0
2016-09-20 11:30:00,101.4,101.44,101.28,101.29,11190.0,86.6829,86.7171,86.5803,86.5889,11190.0
2016-09-20 11:40:00,101.27,101.47,101.27,101.42,10652.0,86.5718,86.7427,86.5718,86.7,10652.0
2016-09-20 11:50:00,101.43,101.54,101.4,101.4,12301.0,86.7085,86.8026,86.6829,86.6829,12301.0
2016-09-20 12:00:00,101.36,101.42,101.31,101.31,5558.0,86.6487,86.7,86.606,86.606,5558.0
2016-09-20 12:10:00,101.34,101.43,101.28,101.3,7333.0,86.6316,86.7085,86.5803,86.5974,7333.0
2016-09-20 12:20:00,101.31,101.38,101.31,101.38,7994.0,86.606,86.6658,86.606,86.6658,7994.0
2016-09-20 12:30:00,101.35,101.35,101.17,101.2,7951.0,86.6401,86.6401,86.4863,86.5119,7951.0
2016-09-20 12:40:00,101.21,101.22,101.12,101.15,13136.0,86.5205,86.529,86.4435,86.4692,13136.0
2016-09-20 12:50:00,101.14,101.24,101.11,101.12,29169.0,86.4606,86.5461,86.435,86.4435,29169.0
2016-09-20 13:00:00,101.09,101.3,101.09,101.26,43425.0,86.4179,86.5974,86.4179,86.5632,43425.0
2016-09-20 13:10:00,101.26,101.35,101.24,101.34,8836.0,86.5632,86.6401,86.5461,86.6316,8836.0
2016-09-20 13:20:00,101.33,101.38,101.24,101.32,21029.0,86.6231,86.6658,86.5461,86.6145,21029.0
2016-09-20 13:30:00,101.33,101.44,101.31,101.43,21418.0,86.6231,86.7171,86.606,86.7085,21418.0
2016-09-20 13:40:00,101.42,101.47,101.36,101.46,17935.0,86.7,86.7427,86.6487,86.7342,17935.0
2016-09-20 13:50:00,101.44,101.55,101.43,101.5,23314.0,86.7171,86.8111,86.7085,86.7684,23314.0
2016-09-20 14:00:00,101.5,101.55,101.42,101.45,32328.0,86.7684,86.8111,86.7,86.7256,32328.0
2016-09-20 14:10:00,101.45,101.46,101.39,101.42,12828.0,86.7256,86.7342,86.6743,86.7,12828.0
2016-09-20 14:20:00,101.42,101.42,101.33,101.38,25557.0,86.7,86.7,86.6231,86.6658,25557.0
2016-09-20 14:30:00,101.36,101.43,101.34,101.38,16809.0,86.6487,86.7085,86.6316,86.6658,16809.0
2016-09-20 14:40:00,101.39,101.41,101.33,101.4,17116.0,86.6743,86.6914,86.6231,86.6829,17116.0
2016-09-20 14:50:00,101.4,101.44,101.37,101.42,14393.0,86.6829,86.7171,86.6572,86.7,14393.0
2016-09-20 15:00:00,101.42,101.43,101.34,101.37,21098.0,86.7,86.7085,86.6316,86.6572,21098.0
2016-09-20 15:10:00,101.37,101.46,101.37,101.41,32681.0,86.6572,86.7342,86.6572,86.6914,32681.0
2016-09-20 15:20:00,101.4,101.46,101.32,101.43,45964.0,86.6829,86.7342,86.6145,86.7085,45964.0
2016-09-20 15:30:00,101.44,101.53,101.37,101.51,59000.0,86.7171,86.794,86.6572,86.7769,59000.0
2016-09-20 15:40:00,101.5,101.52,101.43,101.49,86280.0,86.7684,86.7855,86.7085,86.7598,86280.0
2016-09-20 15:50:00,101.51,101.51,101.25,101.25,159589.0,86.7769,86.7769,86.5547,86.5547,159589.0
2016-09-21 09:30:00,101.8,101.94,101.56,101.91,33080.0,87.0248,87.1445,86.8197,87.1189,33080.0
2016-09-21 09:40:00,101.9,101.94,101.62,101.72,49124.0,87.1103,87.1445,86.871,86.9564,49124.0
2016-09-21 09:50:00,101.77,101.93,101.66,101.72,19994.0,86.9992,87.136,86.9052,86.9564,19994.0
2016-09-21 10:00:00,101.77,101.97,101.76,101.76,10899.0,86.9992,87.1702,86.9906,86.9906,10899.0
2016-09-21 10:10:00,101.71,101.74,101.6,101.67,10935.0,86.9479,86.9735,86.8539,86.9137,10935.0
2016-09-21 10:20:00,101.68,101.73,101.55,101.63,11170.0,86.9223,86.965,86.8111,86.8795,11170.0
2016-09-21 10:30:00,101.64,101.83,101.64,101.74,16562.0,86.8881,87.0505,86.8881,86.9735,16562.0
2016-09-21 10:40:00,101.69,101.92,101.68,101.76,71697.0,86.9308,87.1274,86.9223,86.9906,71697.0
2016-09-21 10:50:00,101.76,101.76,101.55,101.56,20886.0,86.9906,86.9906,86.8111,86.8197,20886.0
2016-09-21 11:00:00,101.59,101.82,101.58,101.63,32464.0,86.8453,87.0419,86.8368,86.8795,32464.0
2016-09-21 11:10:00,101.6,101.67,101.54,101.67,17483.0,86.8539,86.9137,86.8026,86.9137,17483.0
2016-09-21 11:20:00,101.66,101.76,101.6,101.69,10987.0,86.9052,86.9906,86.8539,86.9308,10987.0
2016-09-21 11:30:00,101.67,101.72,101.56,101.72,11586.0,86.9137,86.9564,86.8197,86.9564,11586.0
2016-09-21 11:40:00,101.72,101.77,101.61,101.68,9414.0,86.9564,86.9992,86.8624,86.9223,9414.0
2016-09-21 11:50:00,101.71,101.76,101.61,101.72,8337.0,86.9479,86.9906,86.8624,86.9564,8337.0
2016-09-21 12:00:00,101.72,101.78,101.65,101.69,14634.0,86.9564,87.0077,86.8966,86.9308,14634.0
2016-09-21 12:10:00,101.69,101.69,101.45,101.45,13331.0,86.9308,86.9308,86.7256,86.7256,13331.0
2016-09-21 12:20:00,101.45,101.52,101.36,101.41,22733.0,86.7256,86.7855,86.6487,86.6914,22733.0
2016-09-21 12:30:00,101.41,101.42,101.27,101.32,11233.0,86.6914,86.7,86.5718,86.6145,11233.0
2016-09-21 12:40:00,101.29,101.41,101.26,101.35,5963.0,86.5889,86.6914,86.5632,86.6401,5963.0
2016-09-21 12:50:00,101.31,101.49,101.3,101.48,5419.0,86.606,86.7598,86.5974,86.7513,5419.0
2016-09-21 13:00:00,101.48,101.63,101.44,101.48,9358.0,86.7513,86.8795,86.7171,86.7513,9358.0
2016-09-21 13:10:00,101.46,101.56,101.38,101.38,11130.0,86.7342,86.8197,86.6658,86.6658,11130.0
2016-09-21 13:20:00,101.43,101.53,101.38,101.46,15331.0,86.7085,86.794,86.6658,86.7342,15331.0
2016-09-21 13:30:00,101.44,101.55,101.44,101.49,10963.0,86.7171,86.8111,86.7171,86.7598,10963.0
2016-09-21 13:40:00,101.45,101.6,101.45,101.51,16384.0,86.7256,86.8539,86.7256,86.7769,16384.0
2016-09-21 13:50:00,101.5,101.66,101.43,101.55,20461.0,86.7684,86.9052,86.7085,86.8111,20461.0
2016-09-21 14:00:00,101.5,101.92,101.49,101.81,22017.0,86.7684,87.1274,86.7598,87.0334,22017.0
2016-09-21 14:10:00,101.76,102.13,101.75,101.88,47945.0,86.9906,87.3069,86.9821,87.0932,47945.0
2016-09-21 14:20:00,101.87,101.87,101.48,101.55,34142.0,87.0847,87.0847,86.7513,86.8111,34142.0
2016-09-21 14:30:00,101.55,101.77,101.43,101.74,15686.0,86.8111,86.9992,86.7085,86.9735,15686.0
2016-09-21 14:40:00,101.7,101.85,101.67,101.73,31563.0,86.9394,87.0676,86.9137,86.965,31563.0
2016-09-21 14:50:00,101.73,102.06,101.72,102.03,26479.0,86.965,87.2471,86.9564,87.2215,26479.0
2016-09-21 15:00:00,102.01,102.13,101.92,102.04,28200.0,87.2044,87.3069,87.1274,87.23,28200.0
2016-09-21 15:10:00,102.04,102.21,102.04,102.12,25116.0,87.23,87.3753,87.23,87.2984,25116.0
2016-09-21 15:20:00,102.1,102.14,102.04,102.11,34503.0,87.2813,87.3155,87.23,87.2898,34503.0
2016-09-21 15:30:00,102.11,102.3,102.11,102.23,20289.0,87.2898,87.4523,87.2898,87.3924,20289.0
2016-09-21 15:40:00,102.25,102.54,102.25,102.47,18164.0,87.4095,87.6574,87.4095,87.5976,18164.0
2016-09-21 15:50:00,102.47,102.54,102.4,102.45,45842.0,87.5976,87.6574,87.5378,87.5805,45842.0
2016-09-22 09:30:00,103.51,104.22,103.51,103.61,100554.0,88.4866,89.0936,88.4866,88.5721,100554.0
2016-09-22 09:40:00,103.66,103.93,103.58,103.81,14728.0,88.6149,88.8457,88.5465,88.7431,14728.0
2016-09-22 09:50:00,103.82,104.05,103.72,104.05,23620.0,88.7517,88.9483,88.6662,88.9483,23620.0
2016-09-22 10:00:00,104.04,104.08,103.76,103.76,40575.0,88.9397,88.9739,88.7004,88.7004,40575.0
2016-09-22 10:10:00,103.73,103.86,103.5,103.51,18750.0,88.6747,88.7859,88.4781,88.4866,18750.0
2016-09-22 10:20:00,103.5,103.53,103.4,103.48,24550.0,88.4781,88.5037,88.3926,88.461,24550.0
2016-09-22 10:30:00,103.48,103.78,103.48,103.6,18271.0,88.461,88.7175,88.461,88.5636,18271.0
2016-09-22 10:40:00,103.65,103.67,103.56,103.59,11436.0,88.6063,88.6234,88.5294,88.555,11436.0
2016-09-22 10:50:00,103.66,103.68,103.49,103.5,16358.0,88.6149,88.632,88.4696,88.4781,16358.0
2016-09-22 11:00:00,103.49,103.53,103.25,103.32,19463.0,88.4696,88.5037,88.2644,88.3242,19463.0
2016-09-22 11:10:00,103.31,103.35,103.26,103.29,12287.0,88.3157,88.3499,88.2729,88.2986,12287.0
2016-09-22 11:20:00,103.3,103.37,103.25,103.29,11543.0,88.3071,88.367,88.2644,88.2986,11543.0
2016-09-22 11:30:00,103.28,103.35,103.26,103.34,8656.0,88.29,88.3499,88.2729,88.3413,8656.0
2016-09-22 11:40:00,103.31,103.38,103.23,103.35,9270.0,88.3157,88.3755,88.2473,88.3499,9270.0
2016-09-22 11:50:00,103.32,103.32,103.17,103.25,6506.0,88.3242,88.3242,88.196,88.2644,6506.0
2016-09-22 12:00:00,103.26,103.34,103.26,103.27,19892.0,88.2729,88.3413,88.2729,88.2815,19892.0
2016-09-22 12:10:00,103.28,103.3,103.19,103.25,12547.0,88.29,88.3071,88.2131,88.2644,12547.0
2016-09-22 12:20:00,103.23,103.32,103.17,103.32,10655.0,88.2473,88.3242,88.196,88.3242,10655.0
2016-09-22 12:30:00,103.3,103.34,103.25,103.34,15248.0,88.3071,88.3413,88.2644,88.3413,15248.0
2016-09-22 12:40:00,103.34,103.38,103.26,103.33,9016.0,88.3413,88.3755,88.2729,88.3328,9016.0
2016-09-22 12:50:00,103.35,103.59,103.35,103.59,21969.0,88.3499,88.555,88.3499,88.555,21969.0
2016-09-22 13:00:00,103.59,103.66,103.56,103.64,13259.0,88.555,88.6149,88.5294,88.5978,13259.0
2016-09-22 13:10:00,103.67,103.67,103.53,103.53,18574.0,88.6234,88.6234,88.5037,88.5037,18574.0
2016-09-22 13:20:00,103.51,103.51,103.31,103.35,27190.0,88.4866,88.4866,88.3157,88.3499,27190.0
2016-09-22 13:30:00,103.36,103.62,103.35,103.59,16066.0,88.3584,88.5807,88.3499,88.555,16066.0
2016-09-22 13:40:00,103.57,103.62,103.44,103.49,13080.0,88.5379,88.5807,88.4268,88.4696,13080.0
2016-09-22 13:50:00,103.5,103.55,103.42,103.47,11996.0,88.4781,88.5208,88.4097,88.4525,11996.0
2016-09-22 14:00:00,103.47,103.5,103.4,103.45,14928.0,88.4525,88.4781,88.3926,88.4354,14928.0
2016-09-22 14:10:00,103.44,103.44,102.96,102.97,29096.0,88.4268,88.4268,88.0165,88.025,29096.0
2016-09-22 14:20:00,102.98,103.16,102.92,103.07,21146.0,88.0336,88.1874,87.9823,88.1105,21146.0
2016-09-22 14:30:00,103.08,103.16,102.98,103.14,14287.0,88.1191,88.1874,88.0336,88.1704,14287.0
2016-09-22 14:40:00,103.16,103.16,103.04,103.1,16543.0,88.1874,88.1874,88.0849,88.1362,16543.0
2016-09-22 14:50:00,103.1,103.26,103.05,103.16,24601.0,88.1362,88.2729,88.0934,88.1874,24601.0
2016-09-22 15:00:00,103.19,103.25,103.15,103.15,12699.0,88.2131,88.2644,88.1789,88.1789,12699.0
2016-09-22 15:10:00,103.16,103.21,103.11,103.16,22575.0,88.1874,88.2302,88.1447,88.1874,22575.0
2016-09-22 15:20:00,103.16,103.22,103.11,103.11,24771.0,88.1874,88.2387,88.1447,88.1447,24771.0
2016-09-22 15:30:00,103.12,103.29,103.08,103.24,60180.0,88.1533,88.2986,88.1191,88.2558,60180.0
2016-09-22 15:40:00,103.24,103.25,103.08,103.15,70174.0,88.2558,88.2644,88.1191,88.1789,70174.0
2016-09-22 15:50:00,103.15,103.23,103.07,103.14,84827.0,88.1789,88.2473,88.1105,88.1704,84827.0
2016-09-23 09:30:00,103.11,103.19,102.96,102.97,93294.0,88.1447,88.2131,88.0165,88.025,93294.0
2016-09-23 09:40:00,102.95,103.07,102.78,103.02,113959.0,88.0079,88.1105,87.8626,88.0678,113959.0
2016-09-23 09:50:00,102.98,103.15,102.96,103.13,16920.0,88.0336,88.1789,88.0165,88.1618,16920.0
2016-09-23 10:00:00,103.12,103.55,103.08,103.54,60353.0,88.1533,88.5208,88.1191,88.5123,60353.0
2016-09-23 10:10:00,103.52,103.75,103.51,103.73,96506.0,88.4952,88.6918,88.4866,88.6747,96506.0
2016-09-23 10:20:00,103.71,103.76,103.44,103.44,39134.0,88.6576,88.7004,88.4268,88.4268,39134.0
2016-09-23 10:30:00,103.44,103.49,103.16,103.24,30068.0,88.4268,88.4696,88.1874,88.2558,30068.0
2016-09-23 10:40:00,103.23,103.54,103.23,103.41,10455.0,88.2473,88.5123,88.2473,88.4012,10455.0
2016-09-23 10:50:00,103.37,103.49,103.25,103.37,94892.0,88.367,88.4696,88.2644,88.367,94892.0
2016-09-23 11:00:00,103.35,103.45,103.31,103.34,15160.0,88.3499,88.4354,88.3157,88.3413,15160.0
2016-09-23 11:10:00,103.34,103.39,103.28,103.35,53837.0,88.3413,88.3841,88.29,88.3499,53837.0
2016-09-23 11:20:00,103.34,103.4,103.29,103.4,11407.0,88.3413,88.3926,88.2986,88.3926,11407.0
2016-09-23 11:30:00,103.4,103.47,103.37,103.4,11963.0,88.3926,88.4525,88.367,88.3926,11963.0
2016-09-23 11:40:00,103.4,103.42,103.36,103.41,7259.0,88.3926,88.4097,88.3584,88.4012,7259.0
2016-09-23 11:50:00,103.41,103.43,103.14,103.29,65047.0,88.4012,88.4183,88.1704,88.2986,65047.0
2016-09-23 12:00:00,103.31,103.41,103.25,103.28,17002.0,88.3157,88.4012,88.2644,88.29,17002.0
2016-09-23 12:10:00,103.3,103.45,103.3,103.34,15858.0,88.3071,88.4354,88.3071,88.3413,15858.0
2016-09-23 12:20:00,103.34,103.52,103.34,103.5,22483.0,88.3413,88.4952,88.3413,88.4781,22483.0
2016-09-23 12:30:00,103.5,103.53,103.43,103.5,59249.0,88.4781,88.5037,88.4183,88.4781,59249.0
2016-09-23 12:40:00,103.52,103.65,103.5,103.53,36104.0,88.4952,88.6063,88.4781,88.5037,36104.0
2016-09-23 12:50:00,103.52,103.7,103.48,103.7,14183.0,88.4952,88.6491,88.461,88.6491,14183.0
2016-09-23 13:00:00,103.71,103.71,103.57,103.58,17498.0,88.6576,88.6576,88.5379,88.5465,17498.0
2016-09-23 13:10:00,103.58,103.58,103.5,103.54,12211.0,88.5465,88.5465,88.4781,88.5123,12211.0
2016-09-23 13:20:00,103.53,103.61,103.53,103.59,19771.0,88.5037,88.5721,88.5037,88.555,19771.0
2016-09-23 13:30:00,103.59,103.64,103.56,103.59,27407.0,88.555,88.5978,88.5294,88.555,27407.0
2016-09-23 13:40:00,103.57,103.64,103.54,103.59,17656.0,88.5379,88.5978,88.5123,88.555,17656.0
2016-09-23 13:50:00,103.57,103.64,103.52,103.58,21555.0,88.5379,88.5978,88.4952,88.5465,21555.0
2016-09-23 14:00:00,103.57,103.63,103.51,103.54,16649.0,88.5379,88.5892,88.4866,88.5123,16649.0
2016-09-23 14:10:00,103.53,103.54,103.44,103.47,16307.0,88.5037,88.5123,88.4268,88.4525,16307.0
2016-09-23 14:20:00,103.47,103.48,103.39,103.4,27609.0,88.4525,88.461,88.3841,88.3926,27609.0
2016-09-23 14:30:00,103.4,103.52,103.35,103.4,20136.0,88.3926,88.4952,88.3499,88.3926,20136.0
2016-09-23 14:40:00,103.38,103.49,103.32,103.46,19936.0,88.3755,88.4696,88.3242,88.4439,19936.0
2016-09-23 14:50:00,103.47,103.62,103.45,103.51,30156.0,88.4525,88.5807,88.4354,88.4866,30156.0
2016-09-23 15:00:00,103.48,103.56,103.47,103.5,28092.0,88.461,88.5294,88.4525,88.4781,28092.0
2016-09-23 15:10:00,103.5,103.52,103.42,103.49,17834.0,88.4781,88.4952,88.4097,88.4696,17834.0
2016-09-23 15:20:00,103.49,103.49,103.35,103.46,22719.0,88.4696,88.4696,88.3499,88.4439,22719.0
2016-09-23 15:30:00,103.46,103.6,103.4,103.4,23011.0,88.4439,88.5636,88.3926,88.3926,23011.0
2016-09-23 15:40:00,103.37,103.43,103.32,103.39,34761.0,88.367,88.4183,88.3242,88.3841,34761.0
2016-09-23 15:50:00,103.39,103.53,103.29,103.29,89743.0,88.3841,88.5037,88.2986,88.2986,89743.0
2016-09-26 09:30:00,103.07,103.29,102.49,102.74,33565.0,88.1105,88.2986,87.6147,87.8284,33565.0
2016-09-26 09:40:00,102.72,102.96,102.6,102.96,21053.0,87.8113,88.0165,87.7087,88.0165,21053.0
2016-09-26 09:50:00,102.87,103.02,102.81,102.94,13940.0,87.9395,88.0678,87.8882,87.9994,13940.0
2016-09-26 10:00:00,102.94,103.05,102.81,103.01,10339.0,87.9994,88.0934,87.8882,88.0592,10339.0
2016-09-26 10:10:00,103.02,103.21,102.92,103.16,8872.0,88.0678,88.2302,87.9823,88.1874,8872.0
2016-09-26 10:20:00,103.12,103.12,102.88,102.9,11024.0,88.1533,88.1533,87.9481,87.9652,11024.0
2016-09-26 10:30:00,102.85,103.02,102.84,102.87,21948.0,87.9224,88.0678,87.9139,87.9395,21948.0
2016-09-26 10:40:00,102.91,102.96,102.78,102.9,18610.0,87.9737,88.0165,87.8626,87.9652,18610.0
2016-09-26 10:50:00,102.9,102.97,102.84,102.86,10415.0,87.9652,88.025,87.9139,87.931,10415.0
2016-09-26 11:00:00,102.86,102.95,102.81,102.89,8940.0,87.931,88.0079,87.8882,87.9566,8940.0
2016-09-26 11:10:00,102.88,102.92,102.75,102.81,14787.0,87.9481,87.9823,87.837,87.8882,14787.0
2016-09-26 11:20:00,102.87,102.89,102.68,102.76,11452.0,87.9395,87.9566,87.7771,87.8455,11452.0
2016-09-26 11:30:00,102.75,102.78,102.63,102.78,9189.0,87.837,87.8626,87.7344,87.8626,9189.0
2016-09-26 11:40:00,102.78,102.86,102.66,102.66,12916.0,87.8626,87.931,87.76,87.76,12916.0
2016-09-26 11:50:00,102.69,102.75,102.58,102.74,5367.0,87.7857,87.837,87.6916,87.8284,5367.0
2016-09-26 12:00:00,102.72,102.81,102.65,102.76,13160.0,87.8113,87.8882,87.7515,87.8455,13160.0
2016-09-26 12:10:00,102.81,102.88,102.7,102.83,5711.0,87.8882,87.9481,87.7942,87.9053,5711.0
2016-09-26 12:20:00,102.8,102.87,102.75,102.82,8441.0,87.8797,87.9395,87.837,87.8968,8441.0
2016-09-26 12:30:00,102.82,102.89,102.76,102.8,8955.0,87.8968,87.9566,87.8455,87.8797,8955.0
2016-09-26 12:40:00,102.76,102.89,102.73,102.79,10752.0,87.8455,87.9566,87.8199,87.8711,10752.0
2016-09-26 12:50:00,102.79,102.86,102.74,102.76,7424.0,87.8711,87.931,87.8284,87.8455,7424.0
2016-09-26 13:00:00,102.78,102.82,102.74,102.74,6139.0,87.8626,87.8968,87.8284,87.8284,6139.0
2016-09-26 13:10:00,102.76,102.79,102.7,102.7,3200.0,87.8455,87.8711,87.7942,87.7942,3200.0
2016-09-26 13:20:00,102.72,102.78,102.66,102.68,7707.0,87.8113,87.8626,87.76,87.7771,7707.0
2016-09-26 13:30:00,102.68,102.69,102.53,102.53,8270.0,87.7771,87.7857,87.6489,87.6489,8270.0
2016-09-26 13:40:00,102.55,102.63,102.48,102.58,6084.0,87.666,87.7344,87.6061,87.6916,6084.0
2016-09-26 13:50:00,102.58,102.68,102.58,102.63,7098.0,87.6916,87.7771,87.6916,87.7344,7098.0
2016-09-26 14:00:00,102.65,102.79,102.65,102.7,11718.0,87.7515,87.8711,87.7515,87.7942,11718.0
2016-09-26 14:10:00,102.72,102.75,102.58,102.71,22022.0,87.8113,87.837,87.6916,87.8028,22022.0
2016-09-26 14:20:00,102.7,102.7,102.55,102.56,23107.0,87.7942,87.7942,87.666,87.6745,23107.0
2016-09-26 14:30:00,102.59,102.6,102.36,102.38,17519.0,87.7002,87.7087,87.5036,87.5207,17519.0
2016-09-26 14:40:00,102.38,102.39,102.26,102.39,39473.0,87.5207,87.5292,87.4181,87.5292,39473.0
2016-09-26 14:50:00,102.39,102.45,102.35,102.35,15620.0,87.5292,87.5805,87.495,87.495,15620.0
2016-09-26 15:00:00,102.35,102.48,102.27,102.4,23168.0,87.495,87.6061,87.4266,87.5378,23168.0
2016-09-26 15:10:00,102.41,102.46,102.36,102.4,18128.0,87.5463,87.589,87.5036,87.5378,18128.0
2016-09-26 15:20:00,102.39,102.46,102.36,102.42,25120.0,87.5292,87.589,87.5036,87.5549,25120.0
2016-09-26 15:30:00,102.43,102.52,102.27,102.34,20320.0,87.5634,87.6403,87.4266,87.4865,20320.0
2016-09-26 15:40:00,102.34,102.37,102.2,102.26,28103.0,87.4865,87.5121,87.3668,87.4181,28103.0
2016-09-26 15:50:00,102.26,102.3,102.01,102.15,118196.0,87.4181,87.4523,87.2044,87.324,118196.0
2016-09-27 09:30:00,102.0,102.09,101.6,101.87,20044.0,87.1958,87.2727,86.8539,87.0847,20044.0
2016-09-27 09:40:00,101.83,102.14,101.79,102.01,11885.0,87.0505,87.3155,87.0163,87.2044,11885.0
2016-09-27 09:50:00,102.01,102.2,101.81,102.17,23149.0,87.2044,87.3668,87.0334,87.3411,23149.0
2016-09-27 10:00:00,102.21,102.52,102.2,102.2,28990.0,87.3753,87.6403,87.3668,87.3668,28990.0
2016-09-27 10:10:00,102.23,102.3,102.0,102.0,14733.0,87.3924,87.4523,87.1958,87.1958,14733.0
2016-09-27 10:20:00,102.01,102.08,101.84,101.96,23397.0,87.2044,87.2642,87.059,87.1616,23397.0
2016-09-27 10:30:00,101.98,102.0,101.77,101.81,24347.0,87.1787,87.1958,86.9992,87.0334,24347.0
2016-09-27 10:40:00,101.81,101.96,101.77,101.92,23229.0,87.0334,87.1616,86.9992,87.1274,23229.0
2016-09-27 10:50:00,101.93,102.02,101.65,101.74,43381.0,87.136,87.2129,86.8966,86.9735,43381.0
2016-09-27 11:00:00,101.75,101.78,101.54,101.69,42864.0,86.9821,87.0077,86.8026,86.9308,42864.0
2016-09-27 11:10:00,101.7,101.79,101.61,101.72,24469.0,86.9394,87.0163,86.8624,86.9564,24469.0
2016-09-27 11:20:00,101.73,102.01,101.73,101.98,26835.0,86.965,87.2044,86.965,87.1787,26835.0
2016-09-27 11:30:00,101.98,102.08,101.96,102.05,20491.0,87.1787,87.2642,87.1616,87.2386,20491.0
2016-09-27 11:40:00,102.05,102.06,101.83,101.92,21985.0,87.2386,87.2471,87.0505,87.1274,21985.0
2016-09-27 11:50:00,101.91,102.08,101.87,102.03,20028.0,87.1189,87.2642,87.0847,87.2215,20028.0
2016-09-27 12:00:00,102.03,102.18,102.03,102.1,14756.0,87.2215,87.3497,87.2215,87.2813,14756.0
2016-09-27 12:10:00,102.11,102.13,102.01,102.12,12209.0,87.2898,87.3069,87.2044,87.2984,12209.0
2016-09-27 12:20:00,102.14,102.44,102.14,102.34,13518.0,87.3155,87.5719,87.3155,87.4865,13518.0
2016-09-27 12:30:00,102.37,102.42,102.27,102.42,41572.0,87.5121,87.5549,87.4266,87.5549,41572.0
2016-09-27 12:40:00,102.43,102.52,102.39,102.42,15435.0,87.5634,87.6403,87.5292,87.5549,15435.0
2016-09-27 12:50:00,102.42,102.6,102.41,102.56,12491.0,87.5549,87.7087,87.5463,87.6745,12491.0
2016-09-27 13:00:00,102.58,102.63,102.47,102.49,13541.0,87.6916,87.7344,87.5976,87.6147,13541.0
2016-09-27 13:10:00,102.5,102.55,102.43,102.49,11163.0,87.6232,87.666,87.5634,87.6147,11163.0
2016-09-27 13:20:00,102.49,102.57,102.49,102.53,12329.0,87.6147,87.6831,87.6147,87.6489,12329.0
2016-09-27 13:30:00,102.56,102.61,102.4,102.43,18106.0,87.6745,87.7173,87.5378,87.5634,18106.0
2016-09-27 13:40:00,102.45,102.46,102.38,102.38,13318.0,87.5805,87.589,87.5207,87.5207,13318.0
2016-09-27 13:50:00,102.38,102.44,102.35,102.35,14755.0,87.5207,87.5719,87.495,87.495,14755.0
2016-09-27 14:00:00,102.38,102.49,102.36,102.37,13151.0,87.5207,87.6147,87.5036,87.5121,13151.0
2016-09-27 14:10:00,102.4,102.45,102.37,102.43,14049.0,87.5378,87.5805,87.5121,87.5634,14049.0
2016-09-27 14:20:00,102.44,102.51,102.42,102.42,17774.0,87.5719,87.6318,87.5549,87.5549,17774.0
2016-09-27 14:30:00,102.42,102.46,102.34,102.44,19184.0,87.5549,87.589,87.4865,87.5719,19184.0
2016-09-27 14:40:00,102.44,102.48,102.4,102.41,16131.0,87.5719,87.6061,87.5378,87.5463,16131.0
2016-09-27 14:50:00,102.42,102.48,102.38,102.43,18159.0,87.5549,87.6061,87.5207,87.5634,18159.0
2016-09-27 15:00:00,102.44,102.51,102.39,102.5,18476.0,87.5719,87.6318,87.5292,87.6232,18476.0
2016-09-27 15:10:00,102.5,102.51,102.39,102.39,32150.0,87.6232,87.6318,87.5292,87.5292,32150.0
2016-09-27 15:20:00,102.39,102.42,102.33,102.38,45938.0,87.5292,87.5549,87.4779,87.5207,45938.0
2016-09-27 15:30:00,102.4,102.4,102.29,102.38,46559.0,87.5378,87.5378,87.4437,87.5207,46559.0
2016-09-27 15:40:00,102.39,102.53,102.39,102.43,72293.0,87.5292,87.6489,87.5292,87.5634,72293.0
2016-09-27 15:50:00,102.43,102.54,102.42,102.47,116581.0,87.5634,87.6574,87.5549,87.5976,116581.0
2016-09-28 09:30:00,102.92,102.99,102.59,102.78,64360.0,87.9823,88.0421,87.7002,87.8626,64360.0
2016-09-28 09:40:00,102.77,102.89,102.58,102.69,27516.0,87.8541,87.9566,87.6916,87.7857,27516.0
2016-09-28 09:50:00,102.69,102.73,102.53,102.59,47470.0,87.7857,87.8199,87.6489,87.7002,47470.0
2016-09-28 10:00:00,102.6,102.72,102.47,102.55,18526.0,87.7087,87.8113,87.5976,87.666,18526.0
2016-09-28 10:10:00,102.57,102.6,102.38,102.53,33630.0,87.6831,87.7087,87.5207,87.6489,33630.0
2016-09-28 10:20:00,102.51,102.64,102.41,102.61,11021.0,87.6318,87.7429,87.5463,87.7173,11021.0
2016-09-28 10:30:00,102.64,102.65,102.39,102.45,19576.0,87.7429,87.7515,87.5292,87.5805,19576.0
2016-09-28 10:40:00,102.43,102.56,102.37,102.47,29546.0,87.5634,87.6745,87.5121,87.5976,29546.0
2016-09-28 10:50:00,102.48,102.68,102.37,102.53,34863.0,87.6061,87.7771,87.5121,87.6489,34863.0
2016-09-28 11:00:00,102.55,102.56,102.41,102.54,30422.0,87.666,87.6745,87.5463,87.6574,30422.0
2016-09-28 11:10:00,102.54,102.67,102.49,102.66,22843.0,87.6574,87.7686,87.6147,87.76,22843.0
2016-09-28 11:20:00,102.66,102.69,102.59,102.65,10571.0,87.76,87.7857,87.7002,87.7515,10571.0
2016-09-28 11:30:00,102.63,102.65,102.52,102.63,10621.0,87.7344,87.7515,87.6403,87.7344,10621.0
2016-09-28 11:40:00,102.65,102.69,102.6,102.63,9319.0,87.7515,87.7857,87.7087,87.7344,9319.0
2016-09-28 11:50:00,102.61,102.7,102.58,102.66,10345.0,87.7173,87.7942,87.6916,87.76,10345.0
2016-09-28 12:00:00,102.66,102.66,102.53,102.65,10733.0,87.76,87.76,87.6489,87.7515,10733.0
2016-09-28 12:10:00,102.64,102.73,102.61,102.61,26187.0,87.7429,87.8199,87.7173,87.7173,26187.0
2016-09-28 12:20:00,102.59,102.75,102.58,102.71,18268.0,87.7002,87.837,87.6916,87.8028,18268.0
2016-09-28 12:30:00,102.73,102.79,102.63,102.72,25928.0,87.8199,87.8711,87.7344,87.8113,25928.0
2016-09-28 12:40:00,102.7,102.87,102.68,102.77,14632.0,87.7942,87.9395,87.7771,87.8541,14632.0
2016-09-28 12:50:00,102.77,102.83,102.7,102.7,17814.0,87.8541,87.9053,87.7942,87.7942,17814.0
2016-09-28 13:00:00,102.72,102.74,102.65,102.72,9530.0,87.8113,87.8284,87.7515,87.8113,9530.0
2016-09-28 13:10:00,102.72,102.77,102.67,102.74,12954.0,87.8113,87.8541,87.7686,87.8284,12954.0
2016-09-28 13:20:00,102.75,102.85,102.75,102.78,16225.0,87.837,87.9224,87.837,87.8626,16225.0
2016-09-28 13:30:00,102.8,102.93,102.79,102.9,16377.0,87.8797,87.9908,87.8711,87.9652,16377.0
2016-09-28 13:40:00,102.9,102.91,102.76,102.76,13983.0,87.9652,87.9737,87.8455,87.8455,13983.0
2016-09-28 13:50:00,102.78,102.84,102.76,102.84,38569.0,87.8626,87.9139,87.8455,87.9139,38569.0
2016-09-28 14:00:00,102.85,103.13,102.85,103.09,24104.0,87.9224,88.1618,87.9224,88.1276,24104.0
2016-09-28 14:10:00,103.13,103.65,103.13,103.64,26523.0,88.1618,88.6063,88.1618,88.5978,26523.0
2016-09-28 14:20:00,103.63,103.82,103.57,103.77,37110.0,88.5892,88.7517,88.5379,88.7089,37110.0
2016-09-28 14:30:00,103.78,103.95,103.74,103.84,49277.0,88.7175,88.8628,88.6833,88.7688,49277.0
2016-09-28 14:40:00,103.87,103.9,103.73,103.81,23268.0,88.7944,88.82,88.6747,88.7431,23268.0
2016-09-28 14:50:00,103.83,103.83,103.62,103.67,25312.0,88.7602,88.7602,88.5807,88.6234,25312.0
2016-09-28 15:00:00,103.68,103.68,103.43,103.44,23178.0,88.632,88.632,88.4183,88.4268,23178.0
2016-09-28 15:10:00,103.46,103.5,103.39,103.4,23510.0,88.4439,88.4781,88.3841,88.3926,23510.0
2016-09-28 15:20:00,103.38,103.52,103.37,103.41,22838.0,88.3755,88.4952,88.367,88.4012,22838.0
2016-09-28 15:30:00,103.41,103.48,103.35,103.48,27880.0,88.4012,88.461,88.3499,88.461,27880.0
2016-09-28 15:40:00,103.48,103.6,103.46,103.59,47597.0,88.461,88.5636,88.4439,88.555,47597.0
2016-09-28 15:50:00,103.58,103.65,103.54,103.58,91770.0,88.5465,88.6063,88.5123,88.5465,91770.0
2016-09-29 09:30:00,103.52,103.96,103.51,103.64,24489.0,88.4952,88.8713,88.4866,88.5978,24489.0
2016-09-29 09:40:00,103.68,103.85,103.45,103.45,24000.0,88.632,88.7773,88.4354,88.4354,24000.0
2016-09-29 09:50:00,103.5,103.58,103.39,103.56,15095.0,88.4781,88.5465,88.3841,88.5294,15095.0
2016-09-29 10:00:00,103.54,103.7,103.41,103.42,21876.0,88.5123,88.6491,88.4012,88.4097,21876.0
2016-09-29 10:10:00,103.47,103.63,103.41,103.63,21857.0,88.4525,88.5892,88.4012,88.5892,21857.0
2016-09-29 10:20:00,103.62,103.75,103.54,103.72,13779.0,88.5807,88.6918,88.5123,88.6662,13779.0
2016-09-29 10:30:00,103.74,103.79,103.68,103.7,7205.0,88.6833,88.726,88.632,88.6491,7205.0
2016-09-29 10:40:00,103.69,103.75,103.55,103.65,11088.0,88.6405,88.6918,88.5208,88.6063,11088.0
2016-09-29 10:50:00,103.63,103.67,103.57,103.58,6348.0,88.5892,88.6234,88.5379,88.5465,6348.0
2016-09-29 11:00:00,103.53,103.58,103.44,103.49,16075.0,88.5037,88.5465,88.4268,88.4696,16075.0
2016-09-29 11:10:00,103.47,103.48,103.31,103.33,9064.0,88.4525,88.461,88.3157,88.3328,9064.0
2016-09-29 11:20:00,103.31,103.43,103.27,103.4,10753.0,88.3157,88.4183,88.2815,88.3926,10753.0
2016-09-29 11:30:00,103.4,103.57,103.35,103.5,19620.0,88.3926,88.5379,88.3499,88.4781,19620.0
2016-09-29 11:40:00,103.5,103.58,103.45,103.51,54153.0,88.4781,88.5465,88.4354,88.4866,54153.0
2016-09-29 11:50:00,103.49,103.64,103.48,103.59,12808.0,88.4696,88.5978,88.461,88.555,12808.0
2016-09-29 12:00:00,103.58,103.6,103.42,103.59,12245.0,88.5465,88.5636,88.4097,88.555,12245.0
2016-09-29 12:10:00,103.58,103.63,103.46,103.46,7840.0,88.5465,88.5892,88.4439,88.4439,7840.0
2016-09-29 12:20:00,103.46,103.56,103.39,103.42,21753.0,88.4439,88.5294,88.3841,88.4097,21753.0
2016-09-29 12:30:00,103.41,103.45,103.26,103.26,19169.0,88.4012,88.4354,88.2729,88.2729,19169.0
2016-09-29 12:40:00,103.24,103.24,102.69,102.69,19602.0,88.2558,88.2558,87.7857,87.7857,19602.0
2016-09-29 12:50:00,102.67,102.67,102.41,102.48,26526.0,87.7686,87.7686,87.5463,87.6061,26526.0
2016-09-29 13:00:00,102.5,102.52,102.25,102.42,10913.0,87.6232,87.6403,87.4095,87.5549,10913.0
2016-09-29 13:10:00,102.5,102.71,102.5,102.51,11001.0,87.6232,87.8028,87.6232,87.6318,11001.0
2016-09-29 13:20:00,102.53,102.7,102.5,102.68,7537.0,87.6489,87.7942,87.6232,87.7771,7537.0
2016-09-29 13:30:00,102.66,102.72,102.58,102.58,7870.0,87.76,87.8113,87.6916,87.6916,7870.0
2016-09-29 13:40:00,102.54,102.54,102.28,102.34,12448.0,87.6574,87.6574,87.4352,87.4865,12448.0
2016-09-29 13:50:00,102.32,102.35,101.97,102.14,20554.0,87.4694,87.495,87.1702,87.3155,20554.0
2016-09-29 14:00:00,102.11,102.29,102.03,102.28,28620.0,87.2898,87.4437,87.2215,87.4352,28620.0
2016-09-29 14:10:00,102.29,102.42,102.13,102.35,29761.0,87.4437,87.5549,87.3069,87.495,29761.0
2016-09-29 14:20:00,102.36,102.57,102.35,102.56,13231.0,87.5036,87.6831,87.495,87.6745,13231.0
2016-09-29 14:30:00,102.56,102.72,102.5,102.67,10519.0,87.6745,87.8113,87.6232,87.7686,10519.0
2016-09-29 14:40:00,102.66,102.7,102.49,102.62,13089.0,87.76,87.7942,87.6147,87.7258,13089.0
2016-09-29 14:50:00,102.6,102.64,102.38,102.43,16173.0,87.7087,87.7429,87.5207,87.5634,16173.0
2016-09-29 15:00:00,102.41,102.46,102.32,102.45,15797.0,87.5463,87.589,87.4694,87.5805,15797.0
2016-09-29 15:10:00,102.41,102.51,102.33,102.33,15508.0,87.5463,87.6318,87.4779,87.4779,15508.0
2016-09-29 15:20:00,102.32,102.39,102.1,102.33,35366.0,87.4694,87.5292,87.2813,87.4779,35366.0
2016-09-29 15:30:00,102.35,102.43,102.22,102.34,56846.0,87.495,87.5634,87.3839,87.4865,56846.0
2016-09-29 15:40:00,102.37,102.39,102.16,102.28,59201.0,87.5121,87.5292,87.3326,87.4352,59201.0
2016-09-29 15:50:00,102.27,102.28,102.04,102.05,112044.0,87.4266,87.4352,87.23,87.2386,112044.0
2016-09-30 09:30:00,102.65,103.66,102.65,103.19,49290.0,87.7515,88.6149,87.7515,88.2131,49290.0
2016-09-30 09:40:00,103.23,103.36,103.02,103.21,19804.0,88.2473,88.3584,88.0678,88.2302,19804.0
2016-09-30 09:50:00,103.23,103.35,103.03,103.11,16202.0,88.2473,88.3499,88.0763,88.1447,16202.0
2016-09-30 10:00:00,103.13,103.33,103.12,103.33,16457.0,88.1618,88.3328,88.1533,88.3328,16457.0
2016-09-30 10:10:00,103.33,103.37,103.13,103.17,22398.0,88.3328,88.367,88.1618,88.196,22398.0
2016-09-30 10:20:00,103.2,103.23,102.97,103.07,26611.0,88.2216,88.2473,88.025,88.1105,26611.0
2016-09-30 10:30:00,103.11,103.35,103.11,103.24,15812.0,88.1447,88.3499,88.1447,88.2558,15812.0
2016-09-30 10:40:00,103.23,103.3,103.08,103.13,12168.0,88.2473,88.3071,88.1191,88.1618,12168.0
2016-09-30 10:50:00,103.15,103.28,103.13,103.26,17574.0,88.1789,88.29,88.1618,88.2729,17574.0
2016-09-30 11:00:00,103.24,103.39,103.21,103.36,12165.0,88.2558,88.3841,88.2302,88.3584,12165.0
2016-09-30 11:10:00,103.37,103.63,103.35,103.56,17813.0,88.367,88.5892,88.3499,88.5294,17813.0
2016-09-30 11:20:00,103.56,103.6,103.41,103.46,11494.0,88.5294,88.5636,88.4012,88.4439,11494.0
2016-09-30 11:30:00,103.48,103.52,103.31,103.31,10620.0,88.461,88.4952,88.3157,88.3157,10620.0
2016-09-30 11:40:00,103.27,103.41,103.27,103.32,8036.0,88.2815,88.4012,88.2815,88.3242,8036.0
2016-09-30 11:50:00,103.32,103.38,103.22,103.27,16119.0,88.3242,88.3755,88.2387,88.2815,16119.0
2016-09-30 12:00:00,103.26,103.41,103.24,103.34,10117.0,88.2729,88.4012,88.2558,88.3413,10117.0
2016-09-30 12:10:00,103.35,103.42,103.31,103.42,8669.0,88.3499,88.4097,88.3157,88.4097,8669.0
2016-09-30 12:20:00,103.41,103.51,103.41,103.48,10009.0,88.4012,88.4866,88.4012,88.461,10009.0
2016-09-30 12:30:00,103.48,103.58,103.46,103.56,7753.0,88.461,88.5465,88.4439,88.5294,7753.0
2016-09-30 12:40:00,103.56,103.6,103.44,103.52,12022.0,88.5294,88.5636,88.4268,88.4952,12022.0
2016-09-30 12:50:00,103.52,103.55,103.44,103.44,6425.0,88.4952,88.5208,88.4268,88.4268,6425.0
2016-09-30 13:00:00,103.43,103.48,103.41,103.47,8243.0,88.4183,88.461,88.4012,88.4525,8243.0
2016-09-30 13:10:00,103.46,103.55,103.44,103.49,11850.0,88.4439,88.5208,88.4268,88.4696,11850.0
2016-09-30 13:20:00,103.48,103.52,103.41,103.44,11233.0,88.461,88.4952,88.4012,88.4268,11233.0
2016-09-30 13:30:00,103.42,103.45,103.34,103.45,15272.0,88.4097,88.4354,88.3413,88.4354,15272.0
2016-09-30 13:40:00,103.44,103.58,103.41,103.58,13110.0,88.4268,88.5465,88.4012,88.5465,13110.0
2016-09-30 13:50:00,103.59,103.62,103.5,103.61,14306.0,88.555,88.5807,88.4781,88.5721,14306.0
2016-09-30 14:00:00,103.6,103.61,103.49,103.53,23036.0,88.5636,88.5721,88.4696,88.5037,23036.0
2016-09-30 14:10:00,103.52,103.66,103.5,103.61,35728.0,88.4952,88.6149,88.4781,88.5721,35728.0
2016-09-30 14:20:00,103.6,103.73,103.58,103.72,31531.0,88.5636,88.6747,88.5465,88.6662,31531.0
2016-09-30 14:30:00,103.72,103.84,103.7,103.83,27903.0,88.6662,88.7688,88.6491,88.7602,27903.0
2016-09-30 14:40:00,103.83,103.85,103.73,103.79,37644.0,88.7602,88.7773,88.6747,88.726,37644.0
2016-09-30 14:50:00,103.79,103.79,103.66,103.69,28045.0,88.726,88.726,88.6149,88.6405,28045.0
2016-09-30 15:00:00,103.71,103.78,103.62,103.63,29931.0,88.6576,88.7175,88.5807,88.5892,29931.0
2016-09-30 15:10:00,103.62,103.7,103.58,103.59,44068.0,88.5807,88.6491,88.5465,88.555,44068.0
2016-09-30 15:20:00,103.58,103.68,103.57,103.61,32881.0,88.5465,88.632,88.5379,88.5721,32881.0
2016-09-30 15:30:00,103.62,103.73,103.58,103.66,44167.0,88.5807,88.6747,88.5465,88.6149,44167.0
2016-09-30 15:40:00,103.64,103.84,103.62,103.82,121387.0,88.5978,88.7688,88.5807,88.7517,121387.0
2016-09-30 15:50:00,103.81,103.81,103.32,103.35,141225.0,88.7431,88.7431,88.3242,88.3499,141225.0
2016-10-03 09:30:00,103.27,103.81,103.27,103.59,38953.0,88.2815,88.7431,88.2815,88.555,38953.0
2016-10-03 09:40:00,103.64,103.7,103.28,103.33,37485.0,88.5978,88.6491,88.29,88.3328,37485.0
2016-10-03 09:50:00,103.31,103.61,103.28,103.53,21574.0,88.3157,88.5721,88.29,88.5037,21574.0
2016-10-03 10:00:00,103.6,103.84,103.56,103.67,34138.0,88.5636,88.7688,88.5294,88.6234,34138.0
2016-10-03 10:10:00,103.62,103.73,103.47,103.53,28206.0,88.5807,88.6747,88.4525,88.5037,28206.0
2016-10-03 10:20:00,103.53,103.72,103.49,103.7,47987.0,88.5037,88.6662,88.4696,88.6491,47987.0
2016-10-03 10:30:00,103.67,103.92,103.65,103.92,20978.0,88.6234,88.8371,88.6063,88.8371,20978.0
2016-10-03 10:40:00,103.89,103.89,103.75,103.87,15782.0,88.8115,88.8115,88.6918,88.7944,15782.0
2016-10-03 10:50:00,103.84,104.04,103.84,104.0,26085.0,88.7688,88.9397,88.7688,88.9055,26085.0
2016-10-03 11:00:00,103.98,104.0,103.87,103.88,17919.0,88.8884,88.9055,88.7944,88.8029,17919.0
2016-10-03 11:10:00,103.85,103.95,103.72,103.75,18271.0,88.7773,88.8628,88.6662,88.6918,18271.0
2016-10-03 11:20:00,103.77,103.87,103.74,103.74,13469.0,88.7089,88.7944,88.6833,88.6833,13469.0
2016-10-03 11:30:00,103.72,103.76,103.65,103.7,10860.0,88.6662,88.7004,88.6063,88.6491,10860.0
2016-10-03 11:40:00,103.68,103.78,103.68,103.68,16960.0,88.632,88.7175,88.632,88.632,16960.0
2016-10-03 11:50:00,103.7,103.83,103.65,103.75,26797.0,88.6491,88.7602,88.6063,88.6918,26797.0
2016-10-03 12:00:00,103.74,104.02,103.69,103.92,16362.0,88.6833,88.9226,88.6405,88.8371,16362.0
2016-10-03 12:10:00,103.91,103.91,103.73,103.82,7612.0,88.8286,88.8286,88.6747,88.7517,7612.0
2016-10-03 12:20:00,103.8,103.84,103.68,103.79,13317.0,88.7346,88.7688,88.632,88.726,13317.0
2016-10-03 12:30:00,103.78,103.86,103.64,103.8,13083.0,88.7175,88.7859,88.5978,88.7346,13083.0
2016-10-03 12:40:00,103.81,103.91,103.79,103.86,19532.0,88.7431,88.8286,88.726,88.7859,19532.0
2016-10-03 12:50:00,103.85,103.86,103.73,103.86,7998.0,88.7773,88.7859,88.6747,88.7859,7998.0
2016-10-03 13:00:00,103.9,103.9,103.79,103.84,10445.0,88.82,88.82,88.726,88.7688,10445.0
2016-10-03 13:10:00,103.84,103.96,103.7,103.89,31560.0,88.7688,88.8713,88.6491,88.8115,31560.0
2016-10-03 13:20:00,103.9,103.97,103.82,103.84,9164.0,88.82,88.8799,88.7517,88.7688,9164.0
2016-10-03 13:30:00,103.85,103.88,103.73,103.75,20726.0,88.7773,88.8029,88.6747,88.6918,20726.0
2016-10-03 13:40:00,103.76,103.81,103.66,103.72,22699.0,88.7004,88.7431,88.6149,88.6662,22699.0
2016-10-03 13:50:00,103.75,103.81,103.67,103.79,20938.0,88.6918,88.7431,88.6234,88.726,20938.0
2016-10-03 14:00:00,103.79,103.88,103.7,103.79,10600.0,88.726,88.8029,88.6491,88.726,10600.0
2016-10-03 14:10:00,103.78,103.78,103.67,103.71,19884.0,88.7175,88.7175,88.6234,88.6576,19884.0
2016-10-03 14:20:00,103.67,103.79,103.65,103.69,20402.0,88.6234,88.726,88.6063,88.6405,20402.0
2016-10-03 14:30:00,103.68,103.76,103.62,103.64,22730.0,88.632,88.7004,88.5807,88.5978,22730.0
2016-10-03 14:40:00,103.65,103.66,103.55,103.64,17466.0,88.6063,88.6149,88.5208,88.5978,17466.0
2016-10-03 14:50:00,103.63,103.71,103.56,103.7,34844.0,88.5892,88.6576,88.5294,88.6491,34844.0
2016-10-03 15:00:00,103.71,103.71,103.47,103.48,45404.0,88.6576,88.6576,88.4525,88.461,45404.0
2016-10-03 15:10:00,103.47,103.59,103.43,103.51,57424.0,88.4525,88.555,88.4183,88.4866,57424.0
2016-10-03 15:20:00,103.52,103.53,103.43,103.44,27296.0,88.4952,88.5037,88.4183,88.4268,27296.0
2016-10-03 15:30:00,103.44,103.56,103.36,103.55,47502.0,88.4268,88.5294,88.3584,88.5208,47502.0
2016-10-03 15:40:00,103.56,103.64,103.47,103.55,54048.0,88.5294,88.5978,88.4525,88.5208,54048.0
2016-10-03 15:50:00,103.53,103.59,103.41,103.45,91400.0,88.5037,88.555,88.4012,88.4354,91400.0
2016-10-04 09:30:00,103.76,104.07,103.76,104.02,42562.0,88.7004,88.9654,88.7004,88.9226,42562.0
2016-10-04 09:40:00,104.06,104.08,103.82,103.92,52446.0,88.9568,88.9739,88.7517,88.8371,52446.0
2016-10-04 09:50:00,103.92,104.05,103.85,103.86,23098.0,88.8371,88.9483,88.7773,88.7859,23098.0
2016-10-04 10:00:00,103.85,103.89,103.63,103.72,35430.0,88.7773,88.8115,88.5892,88.6662,35430.0
2016-10-04 10:10:00,103.7,103.7,103.24,103.35,32108.0,88.6491,88.6491,88.2558,88.3499,32108.0
2016-10-04 10:20:00,103.36,103.8,103.36,103.74,18678.0,88.3584,88.7346,88.3584,88.6833,18678.0
2016-10-04 10:30:00,103.7,103.78,103.62,103.72,39412.0,88.6491,88.7175,88.5807,88.6662,39412.0
2016-10-04 10:40:00,103.71,103.78,103.5,103.51,38629.0,88.6576,88.7175,88.4781,88.4866,38629.0
2016-10-04 10:50:00,103.5,103.57,103.31,103.34,37181.0,88.4781,88.5379,88.3157,88.3413,37181.0
2016-10-04 11:00:00,103.31,103.39,102.98,103.16,18218.0,88.3157,88.3841,88.0336,88.1874,18218.0
2016-10-04 11:10:00,103.15,103.16,102.84,102.86,9173.0,88.1789,88.1874,87.9139,87.931,9173.0
2016-10-04 11:20:00,102.82,103.12,102.81,103.02,15056.0,87.8968,88.1533,87.8882,88.0678,15056.0
2016-10-04 11:30:00,103.04,103.46,103.0,103.23,28635.0,88.0849,88.4439,88.0507,88.2473,28635.0
2016-10-04 11:40:00,103.24,103.34,103.12,103.18,12486.0,88.2558,88.3413,88.1533,88.2045,12486.0
2016-10-04 11:50:00,103.16,103.17,102.85,102.89,9456.0,88.1874,88.196,87.9224,87.9566,9456.0
2016-10-04 12:00:00,102.86,103.1,102.85,103.03,36668.0,87.931,88.1362,87.9224,88.0763,36668.0
2016-10-04 12:10:00,103.05,103.3,102.92,103.21,33088.0,88.0934,88.3071,87.9823,88.2302,33088.0
2016-10-04 12:20:00,103.23,103.28,103.13,103.23,18988.0,88.2473,88.29,88.1618,88.2473,18988.0
2016-10-04 12:30:00,103.2,103.2,103.02,103.17,14226.0,88.2216,88.2216,88.0678,88.196,14226.0
2016-10-04 12:40:00,103.16,103.19,102.92,102.92,16325.0,88.1874,88.2131,87.9823,87.9823,16325.0
2016-10-04 12:50:00,102.92,102.93,102.77,102.83,12288.0,87.9823,87.9908,87.8541,87.9053,12288.0
2016-10-04 13:00:00,102.82,102.83,102.53,102.55,25786.0,87.8968,87.9053,87.6489,87.666,25786.0
2016-10-04 13:10:00,102.54,102.59,102.5,102.54,20477.0,87.6574,87.7002,87.6232,87.6574,20477.0
2016-10-04 13:20:00,102.55,102.56,102.21,102.29,25898.0,87.666,87.6745,87.3753,87.4437,25898.0
2016-10-04 13:30:00,102.3,102.3,102.13,102.14,36131.0,87.4523,87.4523,87.3069,87.3155,36131.0
2016-10-04 13:40:00,102.13,102.21,102.05,102.21,38122.0,87.3069,87.3753,87.2386,87.3753,38122.0
2016-10-04 13:50:00,102.21,102.21,101.96,101.98,32060.0,87.3753,87.3753,87.1616,87.1787,32060.0
2016-10-04 14:00:00,101.97,102.02,101.86,102.02,82487.0,87.1702,87.2129,87.0761,87.2129,82487.0
2016-10-04 14:10:00,102.01,102.21,102.0,102.14,31410.0,87.2044,87.3753,87.1958,87.3155,31410.0
2016-10-04 14:20:00,102.13,102.14,101.99,102.02,20280.0,87.3069,87.3155,87.1873,87.2129,20280.0
2016-10-04 14:30:00,102.04,102.16,102.03,102.09,17999.0,87.23,87.3326,87.2215,87.2727,17999.0
2016-10-04 14:40:00,102.09,102.11,101.93,101.93,20840.0,87.2727,87.2898,87.136,87.136,20840.0
2016-10-04 14:50:00,101.94,101.97,101.82,101.85,23956.0,87.1445,87.1702,87.0419,87.0676,23956.0
2016-10-04 15:00:00,101.84,101.96,101.8,101.88,25707.0,87.059,87.1616,87.0248,87.0932,25707.0
2016-10-04 15:10:00,101.89,102.04,101.89,101.94,28334.0,87.1018,87.23,87.1018,87.1445,28334.0
2016-10-04 15:20:00,101.95,102.23,101.95,102.23,45736.0,87.1531,87.3924,87.1531,87.3924,45736.0
2016-10-04 15:30:00,102.23,102.32,102.17,102.28,48222.0,87.3924,87.4694,87.3411,87.4352,48222.0
2016-10-04 15:40:00,102.27,102.33,102.1,102.1,61104.0,87.4266,87.4779,87.2813,87.2813,61104.0
2016-10-04 15:50:00,102.11,102.18,101.95,102.08,105522.0,87.2898,87.3497,87.1531,87.2642,105522.0
2016-10-05 09:30:00,102.3,102.73,102.17,102.5,25590.0,87.4523,87.8199,87.3411,87.6232,25590.0
2016-10-05 09:40:00,102.43,102.69,102.29,102.31,9919.0,87.5634,87.7857,87.4437,87.4608,9919.0
2016-10-05 09:50:00,102.33,102.42,102.13,102.14,16354.0,87.4779,87.5549,87.3069,87.3155,16354.0
2016-10-05 10:00:00,102.16,102.32,101.99,102.14,23035.0,87.3326,87.4694,87.1873,87.3155,23035.0
2016-10-05 10:10:00,102.21,102.26,101.87,101.87,13930.0,87.3753,87.4181,87.0847,87.0847,13930.0
2016-10-05 10:20:00,101.84,102.11,101.82,102.11,5558.0,87.059,87.2898,87.0419,87.2898,5558.0
2016-10-05 10:30:00,102.09,102.39,102.09,102.39,23889.0,87.2727,87.5292,87.2727,87.5292,23889.0
2016-10-05 10:40:00,102.41,102.5,102.13,102.13,27365.0,87.5463,87.6232,87.3069,87.3069,27365.0
2016-10-05 10:50:00,102.1,102.29,102.09,102.29,12551.0,87.2813,87.4437,87.2727,87.4437,12551.0
2016-10-05 11:00:00,102.28,102.29,102.18,102.29,6078.0,87.4352,87.4437,87.3497,87.4437,6078.0
2016-10-05 11:10:00,102.31,102.31,102.13,102.13,6609.0,87.4608,87.4608,87.3069,87.3069,6609.0
2016-10-05 11:20:00,102.15,102.2,102.07,102.19,9758.0,87.324,87.3668,87.2556,87.3582,9758.0
2016-10-05 11:30:00,102.17,102.21,102.09,102.14,6693.0,87.3411,87.3753,87.2727,87.3155,6693.0
2016-10-05 11:40:00,102.14,102.2,102.07,102.08,11138.0,87.3155,87.3668,87.2556,87.2642,11138.0
2016-10-05 11:50:00,102.09,102.12,102.04,102.09,10598.0,87.2727,87.2984,87.23,87.2727,10598.0
2016-10-05 12:00:00,102.1,102.22,102.1,102.19,7733.0,87.2813,87.3839,87.2813,87.3582,7733.0
2016-10-05 12:10:00,102.18,102.24,102.18,102.21,7806.0,87.3497,87.401,87.3497,87.3753,7806.0
2016-10-05 12:20:00,102.2,102.25,102.19,102.22,3147.0,87.3668,87.4095,87.3582,87.3839,3147.0
2016-10-05 12:30:00,102.21,102.28,102.18,102.27,9649.0,87.3753,87.4352,87.3497,87.4266,9649.0
2016-10-05 12:40:00,102.28,102.28,102.13,102.13,9599.0,87.4352,87.4352,87.3069,87.3069,9599.0
2016-10-05 12:50:00,102.14,102.15,102.03,102.04,7169.0,87.3155,87.324,87.2215,87.23,7169.0
2016-10-05 13:00:00,102.05,102.14,102.04,102.08,8348.0,87.2386,87.3155,87.23,87.2642,8348.0
2016-10-05 13:10:00,102.07,102.09,101.97,101.98,24360.0,87.2556,87.2727,87.1702,87.1787,24360.0
2016-10-05 13:20:00,101.99,102.06,101.96,101.99,10143.0,87.1873,87.2471,87.1616,87.1873,10143.0
2016-10-05 13:30:00,101.99,102.13,101.99,102.08,10190.0,87.1873,87.3069,87.1873,87.2642,10190.0
2016-10-05 13:40:00,102.08,102.11,101.96,101.99,10189.0,87.2642,87.2898,87.1616,87.1873,10189.0
2016-10-05 13:50:00,102.0,102.0,101.91,101.92,8526.0,87.1958,87.1958,87.1189,87.1274,8526.0
2016-10-05 14:00:00,101.92,101.96,101.88,101.9,11373.0,87.1274,87.1616,87.0932,87.1103,11373.0
2016-10-05 14:10:00,101.9,101.94,101.89,101.91,11902.0,87.1103,87.1445,87.1018,87.1189,11902.0
2016-10-05 14:20:00,101.92,101.92,101.75,101.77,14881.0,87.1274,87.1274,86.9821,86.9992,14881.0
2016-10-05 14:30:00,101.78,101.8,101.71,101.75,12126.0,87.0077,87.0248,86.9479,86.9821,12126.0
2016-10-05 14:40:00,101.76,101.81,101.74,101.79,10366.0,86.9906,87.0334,86.9735,87.0163,10366.0
2016-10-05 14:50:00,101.82,101.86,101.81,101.81,13542.0,87.0419,87.0761,87.0334,87.0334,13542.0
2016-10-05 15:00:00,101.8,101.88,101.79,101.81,21549.0,87.0248,87.0932,87.0163,87.0334,21549.0
2016-10-05 15:10:00,101.82,101.85,101.64,101.67,25093.0,87.0419,87.0676,86.8881,86.9137,25093.0
2016-10-05 15:20:00,101.67,101.67,101.58,101.61,23524.0,86.9137,86.9137,86.8368,86.8624,23524.0
2016-10-05 15:30:00,101.61,101.73,101.6,101.69,31192.0,86.8624,86.965,86.8539,86.9308,31192.0
2016-10-05 15:40:00,101.7,101.74,101.61,101.63,51950.0,86.9394,86.9735,86.8624,86.8795,51950.0
2016-10-05 15:50:00,101.63,101.67,101.55,101.59,90165.0,86.8795,86.9137,86.8111,86.8453,90165.0
2016-10-06 09:30:00,101.4,101.86,101.4,101.58,20671.0,86.6829,87.0761,86.6829,86.8368,20671.0
2016-10-06 09:40:00,101.51,101.62,101.33,101.48,13788.0,86.7769,86.871,86.6231,86.7513,13788.0
2016-10-06 09:50:00,101.47,101.47,101.22,101.41,19885.0,86.7427,86.7427,86.529,86.6914,19885.0
2016-10-06 10:00:00,101.37,101.58,101.28,101.56,15568.0,86.6572,86.8368,86.5803,86.8197,15568.0
2016-10-06 10:10:00,101.56,101.62,101.49,101.6,13919.0,86.8197,86.871,86.7598,86.8539,13919.0
2016-10-06 10:20:00,101.67,101.67,101.48,101.51,20711.0,86.9137,86.9137,86.7513,86.7769,20711.0
2016-10-06 10:30:00,101.5,101.55,101.39,101.52,16777.0,86.7684,86.8111,86.6743,86.7855,16777.0
2016-10-06 10:40:00,101.52,101.68,101.51,101.63,14626.0,86.7855,86.9223,86.7769,86.8795,14626.0
2016-10-06 10:50:00,101.62,101.73,101.55,101.69,12669.0,86.871,86.965,86.8111,86.9308,12669.0
2016-10-06 11:00:00,101.69,101.7,101.5,101.56,16081.0,86.9308,86.9394,86.7684,86.8197,16081.0
2016-10-06 11:10:00,101.53,101.61,101.5,101.5,17405.0,86.794,86.8624,86.7684,86.7684,17405.0
2016-10-06 11:20:00,101.5,101.73,101.45,101.73,11633.0,86.7684,86.965,86.7256,86.965,11633.0
2016-10-06 11:30:00,101.74,101.79,101.7,101.77,8407.0,86.9735,87.0163,86.9394,86.9992,8407.0
2016-10-06 11:40:00,101.77,102.12,101.74,102.05,14073.0,86.9992,87.2984,86.9735,87.2386,14073.0
2016-10-06 11:50:00,102.04,102.18,101.95,101.95,10780.0,87.23,87.3497,87.1531,87.1531,10780.0
2016-10-06 12:00:00,101.96,102.1,101.86,101.86,12235.0,87.1616,87.2813,87.0761,87.0761,12235.0
2016-10-06 12:10:00,101.87,101.92,101.83,101.88,7074.0,87.0847,87.1274,87.0505,87.0932,7074.0
2016-10-06 12:20:00,101.93,102.0,101.92,101.98,8804.0,87.136,87.1958,87.1274,87.1787,8804.0
2016-10-06 12:30:00,102.0,102.06,101.92,101.98,10994.0,87.1958,87.2471,87.1274,87.1787,10994.0
2016-10-06 12:40:00,101.96,102.19,101.96,102.19,13641.0,87.1616,87.3582,87.1616,87.3582,13641.0
2016-10-06 12:50:00,102.18,102.28,102.11,102.12,9621.0,87.3497,87.4352,87.2898,87.2984,9621.0
2016-10-06 13:00:00,102.14,102.17,102.03,102.04,8226.0,87.3155,87.3411,87.2215,87.23,8226.0
2016-10-06 13:10:00,102.01,102.06,101.93,101.94,15402.0,87.2044,87.2471,87.136,87.1445,15402.0
2016-10-06 13:20:00,101.93,101.95,101.87,101.93,13126.0,87.136,87.1531,87.0847,87.136,13126.0
2016-10-06 13:30:00,101.93,102.03,101.92,101.98,12081.0,87.136,87.2215,87.1274,87.1787,12081.0
2016-10-06 13:40:00,101.96,102.1,101.94,102.08,11127.0,87.1616,87.2813,87.1445,87.2642,11127.0
2016-10-06 13:50:00,102.07,102.21,102.03,102.12,15530.0,87.2556,87.3753,87.2215,87.2984,15530.0
2016-10-06 14:00:00,102.12,102.23,102.1,102.12,15452.0,87.2984,87.3924,87.2813,87.2984,15452.0
2016-10-06 14:10:00,102.11,102.21,102.06,102.21,12481.0,87.2898,87.3753,87.2471,87.3753,12481.0
2016-10-06 14:20:00,102.19,102.31,102.17,102.24,14773.0,87.3582,87.4608,87.3411,87.401,14773.0
2016-10-06 14:30:00,102.22,102.28,102.2,102.24,13817.0,87.3839,87.4352,87.3668,87.401,13817.0
2016-10-06 14:40:00,102.2,102.32,102.17,102.18,11368.0,87.3668,87.4694,87.3411,87.3497,11368.0
2016-10-06 14:50:00,102.18,102.31,102.15,102.26,27678.0,87.3497,87.4608,87.324,87.4181,27678.0
2016-10-06 15:00:00,102.27,102.36,102.18,102.23,53566.0,87.4266,87.5036,87.3497,87.3924,53566.0
2016-10-06 15:10:00,102.23,102.24,102.1,102.13,32327.0,87.3924,87.401,87.2813,87.3069,32327.0
2016-10-06 15:20:00,102.13,102.21,102.13,102.18,49695.0,87.3069,87.3753,87.3069,87.3497,49695.0
2016-10-06 15:30:00,102.17,102.28,102.13,102.21,71184.0,87.3411,87.4352,87.3069,87.3753,71184.0
2016-10-06 15:40:00,102.21,102.25,102.15,102.2,66892.0,87.3753,87.4095,87.324,87.3668,66892.0
2016-10-06 15:50:00,102.19,102.21,102.09,102.19,100201.0,87.3582,87.3753,87.2727,87.3582,100201.0
2016-10-07 09:30:00,96.99,97.5,96.19,96.4,310707.0,82.913,83.3489,82.2291,82.4086,310707.0
2016-10-07 09:40:00,96.41,96.52,95.0,95.14,238287.0,82.4171,82.5112,81.2118,81.3315,238287.0
2016-10-07 09:50:00,95.17,95.28,93.7,93.88,404727.0,81.3571,81.4511,80.1005,80.2543,404727.0
2016-10-07 10:00:00,93.94,94.42,93.53,94.12,522999.0,80.3056,80.716,79.9551,80.4595,522999.0
2016-10-07 10:10:00,94.05,94.26,93.59,93.72,285304.0,80.3997,80.5792,80.0064,80.1176,285304.0
2016-10-07 10:20:00,93.71,94.27,93.31,94.05,321563.0,80.109,80.5877,79.7671,80.3997,321563.0
2016-10-07 10:30:00,94.09,94.33,93.6,93.95,233246.0,80.4339,80.639,80.015,80.3142,233246.0
2016-10-07 10:40:00,93.95,94.1,93.78,93.91,128407.0,80.3142,80.4424,80.1689,80.28,128407.0
2016-10-07 10:50:00,93.91,93.99,93.14,93.29,132508.0,80.28,80.3484,79.6217,79.75,132508.0
2016-10-07 11:00:00,93.27,93.89,93.15,93.84,193344.0,79.7329,80.2629,79.6303,80.2201,193344.0
2016-10-07 11:10:00,93.86,93.88,93.1,93.25,100343.0,80.2372,80.2543,79.5875,79.7158,100343.0
2016-10-07 11:20:00,93.23,93.24,92.81,93.03,229946.0,79.6987,79.7072,79.3396,79.5277,229946.0
2016-10-07 11:30:00,93.05,93.15,92.83,92.87,118371.0,79.5448,79.6303,79.3567,79.3909,118371.0
2016-10-07 11:40:00,92.91,93.03,92.51,92.69,89082.0,79.4251,79.5277,79.0832,79.2371,89082.0
2016-10-07 11:50:00,92.7,93.19,92.62,92.94,76809.0,79.2456,79.6645,79.1772,79.4508,76809.0
2016-10-07 12:00:00,92.94,93.25,92.78,93.16,103332.0,79.4508,79.7158,79.314,79.6388,103332.0
2016-10-07 12:10:00,93.18,93.34,92.88,92.95,104535.0,79.6559,79.7927,79.3995,79.4593,104535.0
2016-10-07 12:20:00,92.96,93.09,92.78,92.96,49275.0,79.4679,79.579,79.314,79.4679,49275.0
2016-10-07 12:30:00,92.96,93.17,92.86,93.0,72019.0,79.4679,79.6474,79.3824,79.5021,72019.0
2016-10-07 12:40:00,93.02,93.28,92.97,93.13,104463.0,79.5192,79.7414,79.4764,79.6132,104463.0
2016-10-07 12:50:00,93.09,93.14,92.96,93.04,86000.0,79.579,79.6217,79.4679,79.5363,86000.0
2016-10-07 13:00:00,92.99,93.08,92.77,93.07,46353.0,79.4935,79.5705,79.3054,79.5619,46353.0
2016-10-07 13:10:00,93.06,93.16,92.86,92.88,59632.0,79.5534,79.6388,79.3824,79.3995,59632.0
2016-10-07 13:20:00,92.88,93.09,92.8,93.05,43054.0,79.3995,79.579,79.3311,79.5448,43054.0
2016-10-07 13:30:00,93.06,93.18,92.97,93.14,158132.0,79.5534,79.6559,79.4764,79.6217,158132.0
2016-10-07 13:40:00,93.16,93.28,93.14,93.22,70705.0,79.6388,79.7414,79.6217,79.6901,70705.0
2016-10-07 13:50:00,93.23,93.36,93.09,93.14,77995.0,79.6987,79.8098,79.579,79.6217,77995.0
2016-10-07 14:00:00,93.18,93.25,92.96,93.12,49399.0,79.6559,79.7158,79.4679,79.6046,49399.0
2016-10-07 14:10:00,93.12,93.3,93.07,93.12,79995.0,79.6046,79.7585,79.5619,79.6046,79995.0
2016-10-07 14:20:00,93.12,93.14,92.86,93.1,105715.0,79.6046,79.6217,79.3824,79.5875,105715.0
2016-10-07 14:30:00,93.11,93.5,93.08,93.31,83829.0,79.5961,79.9295,79.5705,79.7671,83829.0
2016-10-07 14:40:00,93.32,93.38,93.18,93.21,56681.0,79.7756,79.8269,79.6559,79.6816,56681.0
2016-10-07 14:50:00,93.21,93.28,93.02,93.2,80341.0,79.6816,79.7414,79.5192,79.673,80341.0
2016-10-07 15:00:00,93.18,93.31,93.05,93.23,123801.0,79.6559,79.7671,79.5448,79.6987,123801.0
2016-10-07 15:10:00,93.24,93.71,93.24,93.62,117439.0,79.7072,80.109,79.7072,80.0321,117439.0
2016-10-07 15:20:00,93.6,93.63,93.42,93.48,110515.0,80.015,80.0406,79.8611,79.9124,110515.0
2016-10-07 15:30:00,93.48,93.56,93.34,93.34,178824.0,79.9124,79.9808,79.7927,79.7927,178824.0
2016-10-07 15:40:00,93.35,93.61,93.29,93.44,407854.0,79.8013,80.0235,79.75,79.8782,407854.0
2016-10-07 15:50:00,93.43,93.9,93.38,93.72,564045.0,79.8697,80.2714,79.8269,80.1176,564045.0
2016-10-10 09:30:00,94.31,94.77,93.83,94.75,102216.0,80.6219,81.0152,80.2116,80.9981,102216.0
2016-10-10 09:40:00,94.74,94.96,94.46,94.75,108050.0,80.9895,81.1776,80.7502,80.9981,108050.0
2016-10-10 09:50:00,94.78,94.79,94.26,94.42,184760.0,81.0237,81.0323,80.5792,80.716,184760.0
2016-10-10 10:00:00,94.41,94.99,94.25,94.95,92745.0,80.7074,81.2032,80.5706,81.169,92745.0
2016-10-10 10:10:00,94.96,94.96,94.75,94.75,53010.0,81.1776,81.1776,80.9981,80.9981,53010.0
2016-10-10 10:20:00,94.76,94.79,94.39,94.62,48553.0,81.0066,81.0323,80.6903,80.8869,48553.0
2016-10-10 10:30:00,94.62,94.63,94.38,94.6,55264.0,80.8869,80.8955,80.6818,80.8698,55264.0
2016-10-10 10:40:00,94.6,94.73,94.52,94.72,106646.0,80.8698,80.981,80.8014,80.9724,106646.0
2016-10-10 10:50:00,94.7,94.76,94.53,94.63,49898.0,80.9553,81.0066,80.81,80.8955,49898.0
2016-10-10 11:00:00,94.62,94.83,94.52,94.83,43213.0,80.8869,81.0665,80.8014,81.0665,43213.0
2016-10-10 11:10:00,94.81,94.87,94.7,94.74,46661.0,81.0494,81.1007,80.9553,80.9895,46661.0
2016-10-10 11:20:00,94.72,94.88,94.69,94.82,31354.0,80.9724,81.1092,80.9468,81.0579,31354.0
2016-10-10 11:30:00,94.79,94.8,94.53,94.61,43750.0,81.0323,81.0408,80.81,80.8784,43750.0
2016-10-10 11:40:00,94.62,94.62,94.34,94.49,44683.0,80.8869,80.8869,80.6476,80.7758,44683.0
2016-10-10 11:50:00,94.47,94.48,94.04,94.1,55554.0,80.7587,80.7673,80.3911,80.4424,55554.0
2016-10-10 12:00:00,94.1,94.1,93.91,93.91,31251.0,80.4424,80.4424,80.28,80.28,31251.0
2016-10-10 12:10:00,93.91,93.96,93.76,93.84,55632.0,80.28,80.3227,80.1518,80.2201,55632.0
2016-10-10 12:20:00,93.81,93.87,93.71,93.87,41953.0,80.1945,80.2458,80.109,80.2458,41953.0
2016-10-10 12:30:00,93.87,93.91,93.74,93.76,30678.0,80.2458,80.28,80.1347,80.1518,30678.0
2016-10-10 12:40:00,93.78,93.78,93.64,93.75,29475.0,80.1689,80.1689,80.0492,80.1432,29475.0
2016-10-10 12:50:00,93.75,93.78,93.62,93.7,32614.0,80.1432,80.1689,80.0321,80.1005,32614.0
2016-10-10 13:00:00,93.71,93.92,93.65,93.84,26275.0,80.109,80.2885,80.0577,80.2201,26275.0
2016-10-10 13:10:00,93.84,93.85,93.58,93.58,45507.0,80.2201,80.2287,79.9979,79.9979,45507.0
2016-10-10 13:20:00,93.57,93.61,93.42,93.44,28829.0,79.9893,80.0235,79.8611,79.8782,28829.0
2016-10-10 13:30:00,93.44,93.46,93.31,93.31,44127.0,79.8782,79.8953,79.7671,79.7671,44127.0
2016-10-10 13:40:00,93.31,93.32,93.26,93.27,32995.0,79.7671,79.7756,79.7243,79.7329,32995.0
2016-10-10 13:50:00,93.26,93.51,93.22,93.43,68958.0,79.7243,79.938,79.6901,79.8697,68958.0
2016-10-10 14:00:00,93.43,93.56,93.43,93.56,33407.0,79.8697,79.9808,79.8697,79.9808,33407.0
2016-10-10 14:10:00,93.56,93.77,93.56,93.75,76237.0,79.9808,80.1603,79.9808,80.1432,76237.0
2016-10-10 14:20:00,93.74,93.9,93.71,93.88,75530.0,80.1347,80.2714,80.109,80.2543,75530.0
2016-10-10 14:30:00,93.88,93.97,93.8,93.96,306405.0,80.2543,80.3313,80.186,80.3227,306405.0
2016-10-10 14:40:00,93.96,93.98,93.8,93.89,40926.0,80.3227,80.3398,80.186,80.2629,40926.0
2016-10-10 14:50:00,93.88,94.1,93.81,94.06,254153.0,80.2543,80.4424,80.1945,80.4082,254153.0
2016-10-10 15:00:00,94.06,94.17,93.98,94.14,54777.0,80.4082,80.5022,80.3398,80.4766,54777.0
2016-10-10 15:10:00,94.13,94.14,94.05,94.06,33526.0,80.4681,80.4766,80.3997,80.4082,33526.0
2016-10-10 15:20:00,94.05,94.19,94.01,94.13,54243.0,80.3997,80.5193,80.3655,80.4681,54243.0
2016-10-10 15:30:00,94.14,94.14,93.76,93.8,79240.0,80.4766,80.4766,80.1518,80.186,79240.0
2016-10-10 15:40:00,93.8,93.91,93.79,93.81,98594.0,80.186,80.28,80.1774,80.1945,98594.0
2016-10-10 15:50:00,93.8,93.89,93.74,93.83,161088.0,80.186,80.2629,80.1347,80.2116,161088.0
2016-10-11 09:30:00,93.25,93.62,92.18,92.28,142797.0,79.7158,80.0321,78.8011,78.8866,142797.0
2016-10-11 09:40:00,92.26,92.45,91.92,92.45,119248.0,78.8695,79.0319,78.5788,79.0319,119248.0
2016-10-11 09:50:00,92.44,92.62,92.22,92.46,81012.0,79.0233,79.1772,78.8353,79.0404,81012.0
2016-10-11 10:00:00,92.43,92.67,92.35,92.65,119724.0,79.0148,79.22,78.9464,79.2029,119724.0
2016-10-11 10:10:00,92.65,92.73,92.29,92.29,56094.0,79.2029,79.2712,78.8951,78.8951,56094.0
2016-10-11 10:20:00,92.29,92.46,92.26,92.29,62935.0,78.8951,79.0404,78.8695,78.8951,62935.0
2016-10-11 10:30:00,92.3,92.35,92.07,92.27,115415.0,78.9037,78.9464,78.707,78.878,115415.0
2016-10-11 10:40:00,92.28,92.3,92.03,92.06,38392.0,78.8866,78.9037,78.6728,78.6985,38392.0
2016-10-11 10:50:00,92.05,92.09,91.8,91.8,68526.0,78.6899,78.7241,78.4762,78.4762,68526.0
2016-10-11 11:00:00,91.82,91.94,91.55,91.81,88566.0,78.4933,78.5959,78.2625,78.4848,88566.0
2016-10-11 11:10:00,91.79,91.83,91.6,91.7,50899.0,78.4677,78.5019,78.3053,78.3907,50899.0
2016-10-11 11:20:00,91.7,92.04,91.66,91.7,75568.0,78.3907,78.6814,78.3565,78.3907,75568.0
2016-10-11 11:30:00,91.7,91.83,91.68,91.76,52242.0,78.3907,78.5019,78.3736,78.442,52242.0
2016-10-11 11:40:00,91.77,91.83,91.62,91.69,44320.0,78.4506,78.5019,78.3224,78.3822,44320.0
2016-10-11 11:50:00,91.7,91.8,91.58,91.75,33061.0,78.3907,78.4762,78.2882,78.4335,33061.0
2016-10-11 12:00:00,91.75,91.81,91.72,91.8,35869.0,78.4335,78.4848,78.4078,78.4762,35869.0
2016-10-11 12:10:00,91.78,91.92,91.71,91.9,53963.0,78.4591,78.5788,78.3993,78.5617,53963.0
2016-10-11 12:20:00,91.92,91.99,91.8,91.97,56566.0,78.5788,78.6387,78.4762,78.6216,56566.0
2016-10-11 12:30:00,91.97,92.39,91.94,92.37,52437.0,78.6216,78.9806,78.5959,78.9635,52437.0
2016-10-11 12:40:00,92.37,92.71,92.32,92.42,91832.0,78.9635,79.2542,78.9208,79.0062,91832.0
2016-10-11 12:50:00,92.4,92.43,92.25,92.36,38688.0,78.9891,79.0148,78.8609,78.955,38688.0
2016-10-11 13:00:00,92.35,92.35,92.04,92.05,44472.0,78.9464,78.9464,78.6814,78.6899,44472.0
2016-10-11 13:10:00,92.06,92.06,91.76,91.87,33972.0,78.6985,78.6985,78.442,78.5361,33972.0
2016-10-11 13:20:00,91.88,92.0,91.84,91.9,26974.0,78.5446,78.6472,78.5104,78.5617,26974.0
2016-10-11 13:30:00,91.91,91.96,91.79,91.83,32144.0,78.5703,78.613,78.4677,78.5019,32144.0
2016-10-11 13:40:00,91.82,91.9,91.79,91.81,44273.0,78.4933,78.5617,78.4677,78.4848,44273.0
2016-10-11 13:50:00,91.82,91.87,91.74,91.77,43793.0,78.4933,78.5361,78.4249,78.4506,43793.0
2016-10-11 14:00:00,91.76,91.81,91.66,91.81,42156.0,78.442,78.4848,78.3565,78.4848,42156.0
2016-10-11 14:10:00,91.81,91.89,91.57,91.61,64198.0,78.4848,78.5532,78.2796,78.3138,64198.0
2016-10-11 14:20:00,91.6,91.96,91.51,91.91,73348.0,78.3053,78.613,78.2283,78.5703,73348.0
2016-10-11 14:30:00,91.89,91.89,91.59,91.76,59707.0,78.5532,78.5532,78.2967,78.442,59707.0
2016-10-11 14:40:00,91.75,91.99,91.62,91.95,57408.0,78.4335,78.6387,78.3224,78.6045,57408.0
2016-10-11 14:50:00,91.95,92.1,91.84,92.03,86033.0,78.6045,78.7327,78.5104,78.6728,86033.0
2016-10-11 15:00:00,92.02,92.05,91.82,91.9,68846.0,78.6643,78.6899,78.4933,78.5617,68846.0
2016-10-11 15:10:00,91.9,92.2,91.9,92.17,79505.0,78.5617,78.8182,78.5617,78.7925,79505.0
2016-10-11 15:20:00,92.18,92.25,92.07,92.11,80013.0,78.8011,78.8609,78.707,78.7412,80013.0
2016-10-11 15:30:00,92.12,92.29,92.07,92.16,119662.0,78.7498,78.8951,78.707,78.784,119662.0
2016-10-11 15:40:00,92.16,92.33,92.1,92.27,130502.0,78.784,78.9293,78.7327,78.878,130502.0
2016-10-11 15:50:00,92.28,92.32,92.19,92.29,227986.0,78.8866,78.9208,78.8096,78.8951,227986.0
2016-10-12 09:30:00,92.39,92.56,91.94,92.31,192766.0,78.9806,79.1259,78.5959,78.9122,192766.0
2016-10-12 09:40:00,92.27,92.29,91.8,91.9,33584.0,78.878,78.8951,78.4762,78.5617,33584.0
2016-10-12 09:50:00,91.89,92.26,91.84,92.21,33723.0,78.5532,78.8695,78.5104,78.8267,33723.0
2016-10-12 10:00:00,92.23,92.27,92.03,92.15,64624.0,78.8438,78.878,78.6728,78.7754,64624.0
2016-10-12 10:10:00,92.14,92.27,92.11,92.14,31759.0,78.7669,78.878,78.7412,78.7669,31759.0
2016-10-12 10:20:00,92.14,92.17,92.02,92.08,27337.0,78.7669,78.7925,78.6643,78.7156,27337.0
2016-10-12 10:30:00,92.08,92.08,91.8,91.81,25806.0,78.7156,78.7156,78.4762,78.4848,25806.0
2016-10-12 10:40:00,91.81,91.83,91.65,91.67,27272.0,78.4848,78.5019,78.348,78.3651,27272.0
2016-10-12 10:50:00,91.67,91.67,91.47,91.56,125615.0,78.3651,78.3651,78.1941,78.2711,125615.0
2016-10-12 11:00:00,91.55,91.7,91.55,91.67,41814.0,78.2625,78.3907,78.2625,78.3651,41814.0
2016-10-12 11:10:00,91.66,91.66,91.48,91.49,28893.0,78.3565,78.3565,78.2027,78.2112,28893.0
2016-10-12 11:20:00,91.47,91.61,91.43,91.59,31766.0,78.1941,78.3138,78.1599,78.2967,31766.0
2016-10-12 11:30:00,91.6,91.79,91.58,91.69,30918.0,78.3053,78.4677,78.2882,78.3822,30918.0
2016-10-12 11:40:00,91.69,91.69,91.55,91.59,20506.0,78.3822,78.3822,78.2625,78.2967,20506.0
2016-10-12 11:50:00,91.6,91.6,91.5,91.56,20095.0,78.3053,78.3053,78.2198,78.2711,20095.0
2016-10-12 12:00:00,91.57,91.66,91.52,91.59,26832.0,78.2796,78.3565,78.2369,78.2967,26832.0
2016-10-12 12:10:00,91.6,91.66,91.56,91.66,40500.0,78.3053,78.3565,78.2711,78.3565,40500.0
2016-10-12 12:20:00,91.67,91.77,91.63,91.71,29538.0,78.3651,78.4506,78.3309,78.3993,29538.0
2016-10-12 12:30:00,91.72,91.77,91.57,91.73,16984.0,78.4078,78.4506,78.2796,78.4164,16984.0
2016-10-12 12:40:00,91.75,91.75,91.58,91.58,25890.0,78.4335,78.4335,78.2882,78.2882,25890.0
2016-10-12 12:50:00,91.57,91.6,91.54,91.55,16851.0,78.2796,78.3053,78.254,78.2625,16851.0
2016-10-12 13:00:00,91.56,91.69,91.55,91.69,23043.0,78.2711,78.3822,78.2625,78.3822,23043.0
2016-10-12 13:10:00,91.68,91.7,91.57,91.62,59548.0,78.3736,78.3907,78.2796,78.3224,59548.0
2016-10-12 13:20:00,91.63,91.89,91.62,91.85,50872.0,78.3309,78.5532,78.3224,78.519,50872.0
2016-10-12 13:30:00,91.87,91.92,91.84,91.91,55441.0,78.5361,78.5788,78.5104,78.5703,55441.0
2016-10-12 13:40:00,91.9,92.06,91.89,91.95,101058.0,78.5617,78.6985,78.5532,78.6045,101058.0
2016-10-12 13:50:00,91.95,92.07,91.89,91.91,30978.0,78.6045,78.707,78.5532,78.5703,30978.0
2016-10-12 14:00:00,91.92,92.04,91.85,91.95,71452.0,78.5788,78.6814,78.519,78.6045,71452.0
2016-10-12 14:10:00,91.94,92.14,91.94,92.08,76921.0,78.5959,78.7669,78.5959,78.7156,76921.0
2016-10-12 14:20:00,92.07,92.09,91.9,91.93,22600.0,78.707,78.7241,78.5617,78.5874,22600.0
2016-10-12 14:30:00,91.9,91.99,91.89,91.96,24588.0,78.5617,78.6387,78.5532,78.613,24588.0
2016-10-12 14:40:00,91.97,92.02,91.93,91.97,36269.0,78.6216,78.6643,78.5874,78.6216,36269.0
2016-10-12 14:50:00,91.97,92.03,91.95,91.97,26266.0,78.6216,78.6728,78.6045,78.6216,26266.0
2016-10-12 15:00:00,91.95,91.96,91.89,91.92,37933.0,78.6045,78.613,78.5532,78.5788,37933.0
2016-10-12 15:10:00,91.91,91.98,91.89,91.92,49598.0,78.5703,78.6301,78.5532,78.5788,49598.0
2016-10-12 15:20:00,91.93,91.94,91.83,91.84,35354.0,78.5874,78.5959,78.5019,78.5104,35354.0
2016-10-12 15:30:00,91.83,91.97,91.78,91.95,61779.0,78.5019,78.6216,78.4591,78.6045,61779.0
2016-10-12 15:40:00,91.95,92.06,91.89,91.96,75289.0,78.6045,78.6985,78.5532,78.613,75289.0
2016-10-12 15:50:00,91.96,91.99,91.91,91.94,107059.0,78.613,78.6387,78.5703,78.5959,107059.0
2016-10-13 09:30:00,91.01,91.16,90.49,90.53,52635.0,77.8009,77.9291,77.3564,77.3906,52635.0
2016-10-13 09:40:00,90.58,90.67,90.4,90.62,26308.0,77.4333,77.5102,77.2794,77.4675,26308.0
2016-10-13 09:50:00,90.65,90.74,90.31,90.43,38224.0,77.4931,77.5701,77.2025,77.3051,38224.0
2016-10-13 10:00:00,90.42,90.76,90.4,90.73,40742.0,77.2965,77.5872,77.2794,77.5615,40742.0
2016-10-13 10:10:00,90.73,90.83,90.69,90.79,53026.0,77.5615,77.647,77.5273,77.6128,53026.0
2016-10-13 10:20:00,90.81,90.9,90.69,90.71,39618.0,77.6299,77.7069,77.5273,77.5444,39618.0
2016-10-13 10:30:00,90.71,91.02,90.66,90.96,79643.0,77.5444,77.8094,77.5017,77.7581,79643.0
2016-10-13 10:40:00,90.96,90.98,90.75,90.78,46873.0,77.7581,77.7752,77.5786,77.6043,46873.0
2016-10-13 10:50:00,90.78,91.12,90.78,91.12,44774.0,77.6043,77.8949,77.6043,77.8949,44774.0
2016-10-13 11:00:00,91.12,91.12,90.95,91.1,29589.0,77.8949,77.8949,77.7496,77.8778,29589.0
2016-10-13 11:10:00,91.09,91.44,91.02,91.44,27093.0,77.8693,78.1685,77.8094,78.1685,27093.0
2016-10-13 11:20:00,91.46,91.56,91.39,91.56,43486.0,78.1856,78.2711,78.1257,78.2711,43486.0
2016-10-13 11:30:00,91.55,91.76,91.53,91.59,64566.0,78.2625,78.442,78.2454,78.2967,64566.0
2016-10-13 11:40:00,91.58,91.59,91.4,91.49,36487.0,78.2882,78.2967,78.1343,78.2112,36487.0
2016-10-13 11:50:00,91.48,91.51,91.32,91.34,57083.0,78.2027,78.2283,78.0659,78.083,57083.0
2016-10-13 12:00:00,91.33,91.42,91.21,91.33,26687.0,78.0744,78.1514,77.9719,78.0744,26687.0
2016-10-13 12:10:00,91.34,91.44,91.29,91.32,26144.0,78.083,78.1685,78.0402,78.0659,26144.0
2016-10-13 12:20:00,91.3,91.39,91.24,91.36,28881.0,78.0488,78.1257,77.9975,78.1001,28881.0
2016-10-13 12:30:00,91.35,91.47,91.26,91.39,115091.0,78.0915,78.1941,78.0146,78.1257,115091.0
2016-10-13 12:40:00,91.4,91.6,91.33,91.6,44667.0,78.1343,78.3053,78.0744,78.3053,44667.0
2016-10-13 12:50:00,91.6,91.69,91.55,91.56,28551.0,78.3053,78.3822,78.2625,78.2711,28551.0
2016-10-13 13:00:00,91.56,91.67,91.51,91.64,31922.0,78.2711,78.3651,78.2283,78.3395,31922.0
2016-10-13 13:10:00,91.64,91.67,91.47,91.67,83689.0,78.3395,78.3651,78.1941,78.3651,83689.0
2016-10-13 13:20:00,91.69,91.74,91.63,91.71,23793.0,78.3822,78.4249,78.3309,78.3993,23793.0
2016-10-13 13:30:00,91.71,91.73,91.61,91.73,32279.0,78.3993,78.4164,78.3138,78.4164,32279.0
2016-10-13 13:40:00,91.73,91.75,91.64,91.75,47870.0,78.4164,78.4335,78.3395,78.4335,47870.0
2016-10-13 13:50:00,91.75,91.98,91.7,91.92,34039.0,78.4335,78.6301,78.3907,78.5788,34039.0
2016-10-13 14:00:00,91.92,92.11,91.89,91.97,31347.0,78.5788,78.7412,78.5532,78.6216,31347.0
2016-10-13 14:10:00,91.95,92.05,91.9,92.04,84097.0,78.6045,78.6899,78.5617,78.6814,84097.0
2016-10-13 14:20:00,92.05,92.15,92.04,92.12,31867.0,78.6899,78.7754,78.6814,78.7498,31867.0
2016-10-13 14:30:00,92.12,92.27,92.06,92.22,91569.0,78.7498,78.878,78.6985,78.8353,91569.0
2016-10-13 14:40:00,92.21,92.31,92.14,92.3,31169.0,78.8267,78.9122,78.7669,78.9037,31169.0
2016-10-13 14:50:00,92.29,92.36,92.15,92.29,25768.0,78.8951,78.955,78.7754,78.8951,25768.0
2016-10-13 15:00:00,92.27,92.29,92.13,92.17,37525.0,78.878,78.8951,78.7583,78.7925,37525.0
2016-10-13 15:10:00,92.18,92.32,92.18,92.18,47283.0,78.8011,78.9208,78.8011,78.8011,47283.0
2016-10-13 15:20:00,92.18,92.23,92.03,92.12,76560.0,78.8011,78.8438,78.6728,78.7498,76560.0
2016-10-13 15:30:00,92.13,92.29,92.13,92.24,108127.0,78.7583,78.8951,78.7583,78.8524,108127.0
2016-10-13 15:40:00,92.23,92.26,92.12,92.15,139760.0,78.8438,78.8695,78.7498,78.7754,139760.0
2016-10-13 15:50:00,92.15,92.15,92.0,92.1,145750.0,78.7754,78.7754,78.6472,78.7327,145750.0
2016-10-14 09:30:00,92.75,93.11,92.67,92.99,67545.0,79.2883,79.5961,79.22,79.4935,67545.0
2016-10-14 09:40:00,92.99,93.11,92.84,92.85,47994.0,79.4935,79.5961,79.3653,79.3738,47994.0
2016-10-14 09:50:00,92.86,92.9,92.64,92.72,54455.0,79.3824,79.4166,79.1943,79.2627,54455.0
2016-10-14 10:00:00,92.71,92.83,92.55,92.76,161733.0,79.2542,79.3567,79.1174,79.2969,161733.0
2016-10-14 10:10:00,92.75,92.99,92.71,92.84,38053.0,79.2883,79.4935,79.2542,79.3653,38053.0
2016-10-14 10:20:00,92.84,92.88,92.66,92.68,66167.0,79.3653,79.3995,79.2114,79.2285,66167.0
2016-10-14 10:30:00,92.7,92.84,92.68,92.77,39902.0,79.2456,79.3653,79.2285,79.3054,39902.0
2016-10-14 10:40:00,92.8,92.91,92.78,92.85,26744.0,79.3311,79.4251,79.314,79.3738,26744.0
2016-10-14 10:50:00,92.86,93.01,92.8,92.99,44266.0,79.3824,79.5106,79.3311,79.4935,44266.0
2016-10-14 11:00:00,92.97,92.97,92.73,92.86,63752.0,79.4764,79.4764,79.2712,79.3824,63752.0
2016-10-14 11:10:00,92.87,92.97,92.8,92.95,27593.0,79.3909,79.4764,79.3311,79.4593,27593.0
2016-10-14 11:20:00,92.94,92.94,92.8,92.8,79076.0,79.4508,79.4508,79.3311,79.3311,79076.0
2016-10-14 11:30:00,92.8,92.92,92.7,92.85,57013.0,79.3311,79.4337,79.2456,79.3738,57013.0
2016-10-14 11:40:00,92.85,92.87,92.76,92.8,89174.0,79.3738,79.3909,79.2969,79.3311,89174.0
2016-10-14 11:50:00,92.81,92.88,92.68,92.73,63186.0,79.3396,79.3995,79.2285,79.2712,63186.0
2016-10-14 12:00:00,92.73,92.79,92.66,92.75,30053.0,79.2712,79.3225,79.2114,79.2883,30053.0
2016-10-14 12:10:00,92.73,92.8,92.66,92.73,35114.0,79.2712,79.3311,79.2114,79.2712,35114.0
2016-10-14 12:20:00,92.75,92.85,92.71,92.8,34066.0,79.2883,79.3738,79.2542,79.3311,34066.0
2016-10-14 12:30:00,92.82,92.93,92.77,92.88,16994.0,79.3482,79.4422,79.3054,79.3995,16994.0
2016-10-14 12:40:00,92.89,92.91,92.8,92.81,23467.0,79.408,79.4251,79.3311,79.3396,23467.0
2016-10-14 12:50:00,92.8,92.91,92.77,92.84,17687.0,79.3311,79.4251,79.3054,79.3653,17687.0
2016-10-14 13:00:00,92.83,92.93,92.76,92.92,34706.0,79.3567,79.4422,79.2969,79.4337,34706.0
2016-10-14 13:10:00,92.91,92.91,92.83,92.87,17893.0,79.4251,79.4251,79.3567,79.3909,17893.0
2016-10-14 13:20:00,92.87,92.93,92.85,92.85,21858.0,79.3909,79.4422,79.3738,79.3738,21858.0
2016-10-14 13:30:00,92.84,93.03,92.8,92.92,35360.0,79.3653,79.5277,79.3311,79.4337,35360.0
2016-10-14 13:40:00,92.92,92.92,92.8,92.91,15911.0,79.4337,79.4337,79.3311,79.4251,15911.0
2016-10-14 13:50:00,92.91,92.92,92.77,92.86,19876.0,79.4251,79.4337,79.3054,79.3824,19876.0
2016-10-14 14:00:00,92.85,92.87,92.77,92.77,32929.0,79.3738,79.3909,79.3054,79.3054,32929.0
2016-10-14 14:10:00,92.75,92.87,92.73,92.84,121104.0,79.2883,79.3909,79.2712,79.3653,121104.0
2016-10-14 14:20:00,92.84,92.9,92.8,92.9,45574.0,79.3653,79.4166,79.3311,79.4166,45574.0
2016-10-14 14:30:00,92.9,92.99,92.85,92.95,19531.0,79.4166,79.4935,79.3738,79.4593,19531.0
2016-10-14 14:40:00,92.95,92.99,92.88,92.9,18579.0,79.4593,79.4935,79.3995,79.4166,18579.0
2016-10-14 14:50:00,92.88,92.89,92.8,92.84,26445.0,79.3995,79.408,79.3311,79.3653,26445.0
2016-10-14 15:00:00,92.84,92.93,92.82,92.87,30563.0,79.3653,79.4422,79.3482,79.3909,30563.0
2016-10-14 15:10:00,92.87,92.88,92.81,92.85,38599.0,79.3909,79.3995,79.3396,79.3738,38599.0
2016-10-14 15:20:00,92.86,92.89,92.81,92.85,89724.0,79.3824,79.408,79.3396,79.3738,89724.0
2016-10-14 15:30:00,92.84,92.97,92.8,92.95,93192.0,79.3653,79.4764,79.3311,79.4593,93192.0
2016-10-14 15:40:00,92.96,92.96,92.77,92.81,80557.0,79.4679,79.4679,79.3054,79.3396,80557.0
2016-10-14 15:50:00,92.81,92.82,92.6,92.62,176061.0,79.3396,79.3482,79.1601,79.1772,176061.0
2016-10-17 09:30:00,92.65,92.88,92.51,92.64,111184.0,79.2029,79.3995,79.0832,79.1943,111184.0
2016-10-17 09:40:00,92.61,92.64,92.45,92.53,29356.0,79.1687,79.1943,79.0319,79.1003,29356.0
2016-10-17 09:50:00,92.55,92.64,92.32,92.4,61043.0,79.1174,79.1943,78.9208,78.9891,61043.0
2016-10-17 10:00:00,92.41,92.64,92.36,92.63,72149.0,78.9977,79.1943,78.955,79.1858,72149.0
2016-10-17 10:10:00,92.63,92.79,92.62,92.73,32855.0,79.1858,79.3225,79.1772,79.2712,32855.0
2016-10-17 10:20:00,92.73,92.86,92.67,92.79,56314.0,79.2712,79.3824,79.22,79.3225,56314.0
2016-10-17 10:30:00,92.79,92.83,92.71,92.76,26701.0,79.3225,79.3567,79.2542,79.2969,26701.0
2016-10-17 10:40:00,92.74,92.8,92.63,92.66,46076.0,79.2798,79.3311,79.1858,79.2114,46076.0
2016-10-17 10:50:00,92.65,92.67,92.51,92.65,16823.0,79.2029,79.22,79.0832,79.2029,16823.0
2016-10-17 11:00:00,92.65,92.72,92.61,92.68,80159.0,79.2029,79.2627,79.1687,79.2285,80159.0
2016-10-17 11:10:00,92.69,92.76,92.66,92.72,26765.0,79.2371,79.2969,79.2114,79.2627,26765.0
2016-10-17 11:20:00,92.69,92.75,92.6,92.68,20047.0,79.2371,79.2883,79.1601,79.2285,20047.0
2016-10-17 11:30:00,92.67,92.71,92.63,92.69,9973.0,79.22,79.2542,79.1858,79.2371,9973.0
2016-10-17 11:40:00,92.69,92.74,92.63,92.65,12564.0,79.2371,79.2798,79.1858,79.2029,12564.0
2016-10-17 11:50:00,92.65,92.77,92.65,92.74,7304.0,79.2029,79.3054,79.2029,79.2798,7304.0
2016-10-17 12:00:00,92.75,92.76,92.61,92.64,33373.0,79.2883,79.2969,79.1687,79.1943,33373.0
2016-10-17 12:10:00,92.62,92.71,92.55,92.67,14332.0,79.1772,79.2542,79.1174,79.22,14332.0
2016-10-17 12:20:00,92.67,92.76,92.62,92.65,60298.0,79.22,79.2969,79.1772,79.2029,60298.0
2016-10-17 12:30:00,92.66,92.67,92.61,92.64,20420.0,79.2114,79.22,79.1687,79.1943,20420.0
2016-10-17 12:40:00,92.65,92.67,92.56,92.67,15394.0,79.2029,79.22,79.1259,79.22,15394.0
2016-10-17 12:50:00,92.65,92.66,92.56,92.58,12739.0,79.2029,79.2114,79.1259,79.143,12739.0
2016-10-17 13:00:00,92.59,92.61,92.47,92.57,8423.0,79.1516,79.1687,79.049,79.1345,8423.0
2016-10-17 13:10:00,92.56,92.56,92.33,92.36,19692.0,79.1259,79.1259,78.9293,78.955,19692.0
2016-10-17 13:20:00,92.35,92.39,92.26,92.3,26481.0,78.9464,78.9806,78.8695,78.9037,26481.0
2016-10-17 13:30:00,92.29,92.4,92.24,92.39,27807.0,78.8951,78.9891,78.8524,78.9806,27807.0
2016-10-17 13:40:00,92.39,92.51,92.37,92.48,16879.0,78.9806,79.0832,78.9635,79.0575,16879.0
2016-10-17 13:50:00,92.46,92.54,92.46,92.47,28797.0,79.0404,79.1088,79.0404,79.049,28797.0
2016-10-17 14:00:00,92.47,92.57,92.46,92.56,19740.0,79.049,79.1345,79.0404,79.1259,19740.0
2016-10-17 14:10:00,92.56,92.65,92.56,92.64,15041.0,79.1259,79.2029,79.1259,79.1943,15041.0
2016-10-17 14:20:00,92.64,92.66,92.6,92.61,25825.0,79.1943,79.2114,79.1601,79.1687,25825.0
2016-10-17 14:30:00,92.61,92.62,92.44,92.49,22398.0,79.1687,79.1772,79.0233,79.0661,22398.0
2016-10-17 14:40:00,92.47,92.51,92.42,92.43,40114.0,79.049,79.0832,79.0062,79.0148,40114.0
2016-10-17 14:50:00,92.43,92.65,92.43,92.62,16010.0,79.0148,79.2029,79.0148,79.1772,16010.0
2016-10-17 15:00:00,92.63,92.63,92.49,92.52,22602.0,79.1858,79.1858,79.0661,79.0917,22602.0
2016-10-17 15:10:00,92.52,92.52,92.45,92.46,23949.0,79.0917,79.0917,79.0319,79.0404,23949.0
2016-10-17 15:20:00,92.47,92.53,92.46,92.5,23978.0,79.049,79.1003,79.0404,79.0746,23978.0
2016-10-17 15:30:00,92.5,92.54,92.45,92.49,49722.0,79.0746,79.1088,79.0319,79.0661,49722.0
2016-10-17 15:40:00,92.5,92.59,92.49,92.53,85528.0,79.0746,79.1516,79.0661,79.1003,85528.0
2016-10-17 15:50:00,92.53,92.73,92.51,92.65,357628.0,79.1003,79.2712,79.0832,79.2029,357628.0
2016-10-18 09:30:00,93.75,93.83,93.36,93.4,45543.0,80.1432,80.2116,79.8098,79.844,45543.0
2016-10-18 09:40:00,93.42,93.47,93.29,93.32,48717.0,79.8611,79.9038,79.75,79.7756,48717.0
2016-10-18 09:50:00,93.32,93.43,93.24,93.39,14960.0,79.7756,79.8697,79.7072,79.8355,14960.0
2016-10-18 10:00:00,93.38,93.45,93.32,93.35,26296.0,79.8269,79.8867,79.7756,79.8013,26296.0
2016-10-18 10:10:00,93.35,93.46,93.26,93.36,27104.0,79.8013,79.8953,79.7243,79.8098,27104.0
2016-10-18 10:20:00,93.36,93.38,93.15,93.15,14613.0,79.8098,79.8269,79.6303,79.6303,14613.0
2016-10-18 10:30:00,93.2,93.32,93.12,93.31,11675.0,79.673,79.7756,79.6046,79.7671,11675.0
2016-10-18 10:40:00,93.29,93.38,93.24,93.38,22744.0,79.75,79.8269,79.7072,79.8269,22744.0
2016-10-18 10:50:00,93.38,93.38,93.18,93.28,18809.0,79.8269,79.8269,79.6559,79.7414,18809.0
2016-10-18 11:00:00,93.29,93.41,93.27,93.3,28626.0,79.75,79.8526,79.7329,79.7585,28626.0
2016-10-18 11:10:00,93.31,93.34,93.2,93.29,34351.0,79.7671,79.7927,79.673,79.75,34351.0
2016-10-18 11:20:00,93.3,93.43,93.29,93.38,14231.0,79.7585,79.8697,79.75,79.8269,14231.0
2016-10-18 11:30:00,93.39,93.43,93.32,93.39,18273.0,79.8355,79.8697,79.7756,79.8355,18273.0
2016-10-18 11:40:00,93.39,93.42,93.34,93.42,21693.0,79.8355,79.8611,79.7927,79.8611,21693.0
2016-10-18 11:50:00,93.41,93.43,93.38,93.43,24519.0,79.8526,79.8697,79.8269,79.8697,24519.0
2016-10-18 12:00:00,93.43,93.46,93.27,93.27,27799.0,79.8697,79.8953,79.7329,79.7329,27799.0
2016-10-18 12:10:00,93.28,93.29,93.14,93.14,17807.0,79.7414,79.75,79.6217,79.6217,17807.0
2016-10-18 12:20:00,93.14,93.14,93.02,93.02,13596.0,79.6217,79.6217,79.5192,79.5192,13596.0
2016-10-18 12:30:00,93.03,93.04,92.95,92.99,20649.0,79.5277,79.5363,79.4593,79.4935,20649.0
2016-10-18 12:40:00,92.99,93.01,92.93,92.94,26459.0,79.4935,79.5106,79.4422,79.4508,26459.0
2016-10-18 12:50:00,92.95,93.0,92.9,92.95,21517.0,79.4593,79.5021,79.4166,79.4593,21517.0
2016-10-18 13:00:00,92.95,92.99,92.94,92.94,14901.0,79.4593,79.4935,79.4508,79.4508,14901.0
2016-10-18 13:10:00,92.96,92.97,92.88,92.92,17151.0,79.4679,79.4764,79.3995,79.4337,17151.0
2016-10-18 13:20:00,92.91,93.0,92.86,92.92,13798.0,79.4251,79.5021,79.3824,79.4337,13798.0
2016-10-18 13:30:00,92.91,92.98,92.84,92.95,14610.0,79.4251,79.485,79.3653,79.4593,14610.0
2016-10-18 13:40:00,92.96,92.98,92.91,92.95,27273.0,79.4679,79.485,79.4251,79.4593,27273.0
2016-10-18 13:50:00,92.96,93.04,92.94,93.02,22046.0,79.4679,79.5363,79.4508,79.5192,22046.0
2016-10-18 14:00:00,93.03,93.06,92.98,93.04,22526.0,79.5277,79.5534,79.485,79.5363,22526.0
2016-10-18 14:10:00,93.04,93.1,92.97,93.04,27152.0,79.5363,79.5875,79.4764,79.5363,27152.0
2016-10-18 14:20:00,93.05,93.21,93.05,93.21,16730.0,79.5448,79.6816,79.5448,79.6816,16730.0
2016-10-18 14:30:00,93.22,93.26,93.12,93.22,73755.0,79.6901,79.7243,79.6046,79.6901,73755.0
2016-10-18 14:40:00,93.22,93.25,93.09,93.17,38362.0,79.6901,79.7158,79.579,79.6474,38362.0
2016-10-18 14:50:00,93.18,93.23,93.16,93.21,17091.0,79.6559,79.6987,79.6388,79.6816,17091.0
2016-10-18 15:00:00,93.2,93.2,93.15,93.15,18882.0,79.673,79.673,79.6303,79.6303,18882.0
2016-10-18 15:10:00,93.16,93.16,93.06,93.06,24048.0,79.6388,79.6388,79.5534,79.5534,24048.0
2016-10-18 15:20:00,93.04,93.04,92.89,92.89,31314.0,79.5363,79.5363,79.408,79.408,31314.0
2016-10-18 15:30:00,92.89,93.03,92.88,92.99,45455.0,79.408,79.5277,79.3995,79.4935,45455.0
2016-10-18 15:40:00,92.98,92.99,92.81,92.81,48409.0,79.485,79.4935,79.3396,79.3396,48409.0
2016-10-18 15:50:00,92.82,92.88,92.79,92.8,71966.0,79.3482,79.3995,79.3225,79.3311,71966.0
2016-10-19 09:30:00,92.82,93.18,92.37,92.58,51318.0,79.3482,79.6559,78.9635,79.143,51318.0
2016-10-19 09:40:00,92.58,92.63,92.36,92.37,28785.0,79.143,79.1858,78.955,78.9635,28785.0
2016-10-19 09:50:00,92.38,92.6,92.36,92.4,27658.0,78.972,79.1601,78.955,78.9891,27658.0
2016-10-19 10:00:00,92.38,92.46,92.31,92.43,29546.0,78.972,79.0404,78.9122,79.0148,29546.0
2016-10-19 10:10:00,92.43,92.53,92.32,92.32,33023.0,79.0148,79.1003,78.9208,78.9208,33023.0
2016-10-19 10:20:00,92.3,92.33,92.22,92.25,60508.0,78.9037,78.9293,78.8353,78.8609,60508.0
2016-10-19 10:30:00,92.25,92.29,92.16,92.26,65129.0,78.8609,78.8951,78.784,78.8695,65129.0
2016-10-19 10:40:00,92.26,92.27,92.2,92.24,52312.0,78.8695,78.878,78.8182,78.8524,52312.0
2016-10-19 10:50:00,92.26,92.44,92.18,92.4,50275.0,78.8695,79.0233,78.8011,78.9891,50275.0
2016-10-19 11:00:00,92.39,92.64,92.39,92.64,33310.0,78.9806,79.1943,78.9806,79.1943,33310.0
2016-10-19 11:10:00,92.64,92.64,92.52,92.53,28185.0,79.1943,79.1943,79.0917,79.1003,28185.0
2016-10-19 11:20:00,92.52,92.53,92.43,92.46,26542.0,79.0917,79.1003,79.0148,79.0404,26542.0
2016-10-19 11:30:00,92.47,92.52,92.45,92.48,22239.0,79.049,79.0917,79.0319,79.0575,22239.0
2016-10-19 11:40:00,92.48,92.61,92.45,92.51,25959.0,79.0575,79.1687,79.0319,79.0832,25959.0
2016-10-19 11:50:00,92.5,92.54,92.44,92.51,24402.0,79.0746,79.1088,79.0233,79.0832,24402.0
2016-10-19 12:00:00,92.52,92.52,92.43,92.46,22266.0,79.0917,79.0917,79.0148,79.0404,22266.0
2016-10-19 12:10:00,92.47,92.55,92.46,92.54,25893.0,79.049,79.1174,79.0404,79.1088,25893.0
2016-10-19 12:20:00,92.53,92.72,92.53,92.68,13878.0,79.1003,79.2627,79.1003,79.2285,13878.0
2016-10-19 12:30:00,92.67,92.7,92.54,92.59,37606.0,79.22,79.2456,79.1088,79.1516,37606.0
2016-10-19 12:40:00,92.58,92.72,92.58,92.71,13935.0,79.143,79.2627,79.143,79.2542,13935.0
2016-10-19 12:50:00,92.72,92.74,92.61,92.62,38010.0,79.2627,79.2798,79.1687,79.1772,38010.0
2016-10-19 13:00:00,92.63,92.75,92.63,92.71,14676.0,79.1858,79.2883,79.1858,79.2542,14676.0
2016-10-19 13:10:00,92.71,92.77,92.69,92.73,21803.0,79.2542,79.3054,79.2371,79.2712,21803.0
2016-10-19 13:20:00,92.75,92.79,92.68,92.69,28459.0,79.2883,79.3225,79.2285,79.2371,28459.0
2016-10-19 13:30:00,92.69,92.74,92.68,92.71,36165.0,79.2371,79.2798,79.2285,79.2542,36165.0
2016-10-19 13:40:00,92.72,92.73,92.52,92.52,34997.0,79.2627,79.2712,79.0917,79.0917,34997.0
2016-10-19 13:50:00,92.52,92.55,92.39,92.42,79142.0,79.0917,79.1174,78.9806,79.0062,79142.0
2016-10-19 14:00:00,92.42,92.49,92.3,92.33,130445.0,79.0062,79.0661,78.9037,78.9293,130445.0
2016-10-19 14:10:00,92.33,92.51,92.23,92.47,159626.0,78.9293,79.0832,78.8438,79.049,159626.0
2016-10-19 14:20:00,92.48,92.58,92.42,92.55,33700.0,79.0575,79.143,79.0062,79.1174,33700.0
2016-10-19 14:30:00,92.57,92.58,92.42,92.47,26742.0,79.1345,79.143,79.0062,79.049,26742.0
2016-10-19 14:40:00,92.49,92.5,92.41,92.45,25466.0,79.0661,79.0746,78.9977,79.0319,25466.0
2016-10-19 14:50:00,92.46,92.47,92.4,92.46,27386.0,79.0404,79.049,78.9891,79.0404,27386.0
2016-10-19 15:00:00,92.47,92.58,92.46,92.54,38494.0,79.049,79.143,79.0404,79.1088,38494.0
2016-10-19 15:10:00,92.54,92.56,92.45,92.48,45077.0,79.1088,79.1259,79.0319,79.0575,45077.0
2016-10-19 15:20:00,92.49,92.58,92.48,92.49,47714.0,79.0661,79.143,79.0575,79.0661,47714.0
2016-10-19 15:30:00,92.5,92.59,92.46,92.57,72040.0,79.0746,79.1516,79.0404,79.1345,72040.0
2016-10-19 15:40:00,92.56,92.69,92.56,92.67,92937.0,79.1259,79.2371,79.1259,79.22,92937.0
2016-10-19 15:50:00,92.66,92.66,92.45,92.54,175214.0,79.2114,79.2114,79.0319,79.1088,175214.0
2016-10-20 09:30:00,92.69,94.08,92.69,93.44,102722.0,79.2371,80.4253,79.2371,79.8782,102722.0
2016-10-20 09:40:00,93.43,94.0,93.27,93.64,114568.0,79.8697,80.3569,79.7329,80.0492,114568.0
2016-10-20 09:50:00,93.6,94.29,93.47,94.24,79614.0,80.015,80.6048,79.9038,80.5621,79614.0
2016-10-20 10:00:00,94.27,94.47,94.23,94.27,46170.0,80.5877,80.7587,80.5535,80.5877,46170.0
2016-10-20 10:10:00,94.28,94.46,93.8,93.8,71842.0,80.5963,80.7502,80.186,80.186,71842.0
2016-10-20 10:20:00,93.8,94.07,93.75,94.02,48917.0,80.186,80.4168,80.1432,80.374,48917.0
2016-10-20 10:30:00,94.01,94.09,93.58,93.72,28819.0,80.3655,80.4339,79.9979,80.1176,28819.0
2016-10-20 10:40:00,93.74,93.9,93.7,93.76,66789.0,80.1347,80.2714,80.1005,80.1518,66789.0
2016-10-20 10:50:00,93.76,93.83,93.49,93.55,66351.0,80.1518,80.2116,79.9209,79.9722,66351.0
2016-10-20 11:00:00,93.56,93.64,93.14,93.2,51486.0,79.9808,80.0492,79.6217,79.673,51486.0
2016-10-20 11:10:00,93.2,93.21,93.0,93.2,27908.0,79.673,79.6816,79.5021,79.673,27908.0
2016-10-20 11:20:00,93.22,93.48,93.2,93.2,38188.0,79.6901,79.9124,79.673,79.673,38188.0
2016-10-20 11:30:00,93.21,93.29,93.0,93.06,29732.0,79.6816,79.75,79.5021,79.5534,29732.0
2016-10-20 11:40:00,93.05,93.4,93.05,93.34,26580.0,79.5448,79.844,79.5448,79.7927,26580.0
2016-10-20 11:50:00,93.33,93.58,93.23,93.58,26297.0,79.7842,79.9979,79.6987,79.9979,26297.0
2016-10-20 12:00:00,93.58,93.63,93.19,93.2,48778.0,79.9979,80.0406,79.6645,79.673,48778.0
2016-10-20 12:10:00,93.22,93.38,93.22,93.33,26559.0,79.6901,79.8269,79.6901,79.7842,26559.0
2016-10-20 12:20:00,93.3,93.32,93.2,93.27,14522.0,79.7585,79.7756,79.673,79.7329,14522.0
2016-10-20 12:30:00,93.3,93.35,93.22,93.32,34984.0,79.7585,79.8013,79.6901,79.7756,34984.0
2016-10-20 12:40:00,93.31,93.32,93.0,93.0,48528.0,79.7671,79.7756,79.5021,79.5021,48528.0
2016-10-20 12:50:00,93.02,93.04,92.91,92.98,46120.0,79.5192,79.5363,79.4251,79.485,46120.0
2016-10-20 13:00:00,92.98,93.08,92.91,93.01,88767.0,79.485,79.5705,79.4251,79.5106,88767.0
2016-10-20 13:10:00,93.03,93.16,92.99,93.0,45162.0,79.5277,79.6388,79.4935,79.5021,45162.0
2016-10-20 13:20:00,93.02,93.04,92.93,92.95,46979.0,79.5192,79.5363,79.4422,79.4593,46979.0
2016-10-20 13:30:00,92.95,92.98,92.88,92.9,34862.0,79.4593,79.485,79.3995,79.4166,34862.0
2016-10-20 13:40:00,92.9,93.0,92.87,92.91,30434.0,79.4166,79.5021,79.3909,79.4251,30434.0
2016-10-20 13:50:00,92.88,92.98,92.77,92.91,18766.0,79.3995,79.485,79.3054,79.4251,18766.0
2016-10-20 14:00:00,92.93,93.0,92.87,92.92,28086.0,79.4422,79.5021,79.3909,79.4337,28086.0
2016-10-20 14:10:00,92.89,92.95,92.78,92.78,22709.0,79.408,79.4593,79.314,79.314,22709.0
2016-10-20 14:20:00,92.8,92.83,92.74,92.8,41167.0,79.3311,79.3567,79.2798,79.3311,41167.0
2016-10-20 14:30:00,92.8,92.83,92.59,92.67,70974.0,79.3311,79.3567,79.1516,79.22,70974.0
2016-10-20 14:40:00,92.64,92.81,92.55,92.78,40152.0,79.1943,79.3396,79.1174,79.314,40152.0
2016-10-20 14:50:00,92.8,92.85,92.71,92.76,23679.0,79.3311,79.3738,79.2542,79.2969,23679.0
2016-10-20 15:00:00,92.79,92.92,92.75,92.9,30206.0,79.3225,79.4337,79.2883,79.4166,30206.0
2016-10-20 15:10:00,92.88,92.94,92.77,92.83,24411.0,79.3995,79.4508,79.3054,79.3567,24411.0
2016-10-20 15:20:00,92.82,92.93,92.78,92.81,38041.0,79.3482,79.4422,79.314,79.3396,38041.0
2016-10-20 15:30:00,92.82,92.82,92.59,92.62,66482.0,79.3482,79.3482,79.1516,79.1772,66482.0
2016-10-20 15:40:00,92.61,92.76,92.51,92.62,151476.0,79.1687,79.2969,79.0832,79.1772,151476.0
2016-10-20 15:50:00,92.62,92.77,92.58,92.65,179936.0,79.1772,79.3054,79.143,79.2029,179936.0
2016-10-21 09:30:00,91.42,91.96,90.68,90.88,176387.0,78.1514,78.613,77.5188,77.6898,176387.0
2016-10-21 09:40:00,90.91,90.96,90.48,90.74,44787.0,77.7154,77.7581,77.3478,77.5701,44787.0
2016-10-21 09:50:00,90.74,91.28,90.7,91.26,77319.0,77.5701,78.0317,77.5359,78.0146,77319.0
2016-10-21 10:00:00,91.23,91.28,90.93,91.01,80980.0,77.989,78.0317,77.7325,77.8009,80980.0
2016-10-21 10:10:00,90.98,91.14,90.77,91.14,28178.0,77.7752,77.912,77.5957,77.912,28178.0
2016-10-21 10:20:00,91.14,91.46,91.13,91.31,51502.0,77.912,78.1856,77.9035,78.0573,51502.0
2016-10-21 10:30:00,91.33,91.42,91.03,91.13,35045.0,78.0744,78.1514,77.818,77.9035,35045.0
2016-10-21 10:40:00,91.12,91.37,91.11,91.2,51996.0,77.8949,78.1086,77.8864,77.9633,51996.0
2016-10-21 10:50:00,91.2,91.26,91.12,91.2,63488.0,77.9633,78.0146,77.8949,77.9633,63488.0
2016-10-21 11:00:00,91.19,91.22,91.07,91.1,45251.0,77.9548,77.9804,77.8522,77.8778,45251.0
2016-10-21 11:10:00,91.1,91.26,91.05,91.24,43726.0,77.8778,78.0146,77.8351,77.9975,43726.0
2016-10-21 11:20:00,91.24,91.28,91.13,91.26,60708.0,77.9975,78.0317,77.9035,78.0146,60708.0
2016-10-21 11:30:00,91.25,91.51,91.25,91.43,56701.0,78.0061,78.2283,78.0061,78.1599,56701.0
2016-10-21 11:40:00,91.44,91.72,91.36,91.72,56638.0,78.1685,78.4078,78.1001,78.4078,56638.0
2016-10-21 11:50:00,91.73,91.79,91.56,91.57,70535.0,78.4164,78.4677,78.2711,78.2796,70535.0
2016-10-21 12:00:00,91.57,91.62,91.46,91.62,21679.0,78.2796,78.3224,78.1856,78.3224,21679.0
2016-10-21 12:10:00,91.63,91.87,91.63,91.82,22362.0,78.3309,78.5361,78.3309,78.4933,22362.0
2016-10-21 12:20:00,91.8,91.87,91.76,91.82,11298.0,78.4762,78.5361,78.442,78.4933,11298.0
2016-10-21 12:30:00,91.81,91.83,91.65,91.7,29751.0,78.4848,78.5019,78.348,78.3907,29751.0
2016-10-21 12:40:00,91.71,91.81,91.62,91.67,22534.0,78.3993,78.4848,78.3224,78.3651,22534.0
2016-10-21 12:50:00,91.67,91.73,91.6,91.7,16370.0,78.3651,78.4164,78.3053,78.3907,16370.0
2016-10-21 13:00:00,91.72,91.8,91.61,91.74,17927.0,78.4078,78.4762,78.3138,78.4249,17927.0
2016-10-21 13:10:00,91.73,91.85,91.68,91.85,28338.0,78.4164,78.519,78.3736,78.519,28338.0
2016-10-21 13:20:00,91.85,91.92,91.75,91.84,27887.0,78.519,78.5788,78.4335,78.5104,27887.0
2016-10-21 13:30:00,91.83,91.86,91.75,91.8,30689.0,78.5019,78.5275,78.4335,78.4762,30689.0
2016-10-21 13:40:00,91.79,91.94,91.76,91.9,19138.0,78.4677,78.5959,78.442,78.5617,19138.0
2016-10-21 13:50:00,91.9,92.15,91.9,92.12,29118.0,78.5617,78.7754,78.5617,78.7498,29118.0
2016-10-21 14:00:00,92.12,92.21,92.09,92.16,30744.0,78.7498,78.8267,78.7241,78.784,30744.0
2016-10-21 14:10:00,92.16,92.18,92.12,92.17,33177.0,78.784,78.8011,78.7498,78.7925,33177.0
2016-10-21 14:20:00,92.18,92.31,92.15,92.23,34670.0,78.8011,78.9122,78.7754,78.8438,34670.0
2016-10-21 14:30:00,92.22,92.46,92.21,92.42,30907.0,78.8353,79.0404,78.8267,79.0062,30907.0
2016-10-21 14:40:00,92.42,92.43,92.29,92.3,19206.0,79.0062,79.0148,78.8951,78.9037,19206.0
2016-10-21 14:50:00,92.29,92.48,92.27,92.48,29766.0,78.8951,79.0575,78.878,79.0575,29766.0
2016-10-21 15:00:00,92.48,92.54,92.48,92.5,29954.0,79.0575,79.1088,79.0575,79.0746,29954.0
2016-10-21 15:10:00,92.49,92.59,92.47,92.54,40702.0,79.0661,79.1516,79.049,79.1088,40702.0
2016-10-21 15:20:00,92.55,92.57,92.45,92.45,56131.0,79.1174,79.1345,79.0319,79.0319,56131.0
2016-10-21 15:30:00,92.44,92.44,92.21,92.27,60121.0,79.0233,79.0233,78.8267,78.878,60121.0
2016-10-21 15:40:00,92.28,92.38,92.25,92.34,94064.0,78.8866,78.972,78.8609,78.9379,94064.0
2016-10-21 15:50:00,92.35,92.45,92.28,92.37,145289.0,78.9464,79.0319,78.8866,78.9635,145289.0
2016-10-24 09:30:00,92.76,93.18,92.75,93.04,91429.0,79.2969,79.6559,79.2883,79.5363,91429.0
2016-10-24 09:40:00,93.09,93.37,93.04,93.32,31289.0,79.579,79.8184,79.5363,79.7756,31289.0
2016-10-24 09:50:00,93.34,93.51,93.33,93.42,29462.0,79.7927,79.938,79.7842,79.8611,29462.0
2016-10-24 10:00:00,93.4,93.41,93.07,93.09,44815.0,79.844,79.8526,79.5619,79.579,44815.0
2016-10-24 10:10:00,93.1,93.18,93.02,93.02,34630.0,79.5875,79.6559,79.5192,79.5192,34630.0
2016-10-24 10:20:00,93.02,93.22,93.0,93.18,36538.0,79.5192,79.6901,79.5021,79.6559,36538.0
2016-10-24 10:30:00,93.17,93.35,93.17,93.28,35417.0,79.6474,79.8013,79.6474,79.7414,35417.0
2016-10-24 10:40:00,93.29,93.35,93.09,93.29,34175.0,79.75,79.8013,79.579,79.75,34175.0
2016-10-24 10:50:00,93.29,93.35,93.2,93.2,42721.0,79.75,79.8013,79.673,79.673,42721.0
2016-10-24 11:00:00,93.19,93.27,93.11,93.11,37164.0,79.6645,79.7329,79.5961,79.5961,37164.0
2016-10-24 11:10:00,93.1,93.22,93.07,93.11,32826.0,79.5875,79.6901,79.5619,79.5961,32826.0
2016-10-24 11:20:00,93.11,93.21,92.96,93.0,24572.0,79.5961,79.6816,79.4679,79.5021,24572.0
2016-10-24 11:30:00,92.97,93.05,92.92,93.04,24858.0,79.4764,79.5448,79.4337,79.5363,24858.0
2016-10-24 11:40:00,93.04,93.14,92.98,93.14,41830.0,79.5363,79.6217,79.485,79.6217,41830.0
2016-10-24 11:50:00,93.14,93.19,93.06,93.13,30905.0,79.6217,79.6645,79.5534,79.6132,30905.0
2016-10-24 12:00:00,93.12,93.12,93.0,93.09,24139.0,79.6046,79.6046,79.5021,79.579,24139.0
2016-10-24 12:10:00,93.1,93.2,93.05,93.09,27378.0,79.5875,79.673,79.5448,79.579,27378.0
2016-10-24 12:20:00,93.09,93.13,93.01,93.06,17395.0,79.579,79.6132,79.5106,79.5534,17395.0
2016-10-24 12:30:00,93.06,93.06,92.79,92.79,31996.0,79.5534,79.5534,79.3225,79.3225,31996.0
2016-10-24 12:40:00,92.78,92.87,92.74,92.85,18110.0,79.314,79.3909,79.2798,79.3738,18110.0
2016-10-24 12:50:00,92.87,92.92,92.79,92.9,13899.0,79.3909,79.4337,79.3225,79.4166,13899.0
2016-10-24 13:00:00,92.89,92.93,92.77,92.82,18938.0,79.408,79.4422,79.3054,79.3482,18938.0
2016-10-24 13:10:00,92.82,92.84,92.7,92.83,29424.0,79.3482,79.3653,79.2456,79.3567,29424.0
2016-10-24 13:20:00,92.82,92.97,92.79,92.94,56143.0,79.3482,79.4764,79.3225,79.4508,56143.0
2016-10-24 13:30:00,92.92,92.93,92.79,92.82,19668.0,79.4337,79.4422,79.3225,79.3482,19668.0
2016-10-24 13:40:00,92.84,92.92,92.84,92.84,44479.0,79.3653,79.4337,79.3653,79.3653,44479.0
2016-10-24 13:50:00,92.83,92.96,92.82,92.82,18845.0,79.3567,79.4679,79.3482,79.3482,18845.0
2016-10-24 14:00:00,92.84,92.95,92.84,92.95,25098.0,79.3653,79.4593,79.3653,79.4593,25098.0
2016-10-24 14:10:00,92.95,92.97,92.84,92.85,23336.0,79.4593,79.4764,79.3653,79.3738,23336.0
2016-10-24 14:20:00,92.88,92.97,92.88,92.93,46045.0,79.3995,79.4764,79.3995,79.4422,46045.0
2016-10-24 14:30:00,92.94,92.98,92.9,92.93,22283.0,79.4508,79.485,79.4166,79.4422,22283.0
2016-10-24 14:40:00,92.93,92.96,92.9,92.94,33781.0,79.4422,79.4679,79.4166,79.4508,33781.0
2016-10-24 14:50:00,92.93,93.07,92.93,93.06,51211.0,79.4422,79.5619,79.4422,79.5534,51211.0
2016-10-24 15:00:00,93.05,93.1,93.04,93.07,43397.0,79.5448,79.5875,79.5363,79.5619,43397.0
2016-10-24 15:10:00,93.08,93.14,93.08,93.14,49133.0,79.5705,79.6217,79.5705,79.6217,49133.0
2016-10-24 15:20:00,93.13,93.19,93.06,93.18,78201.0,79.6132,79.6645,79.5534,79.6559,78201.0
2016-10-24 15:30:00,93.18,93.31,93.16,93.29,93686.0,79.6559,79.7671,79.6388,79.75,93686.0
2016-10-24 15:40:00,93.29,93.4,93.21,93.33,130134.0,79.75,79.844,79.6816,79.7842,130134.0
2016-10-24 15:50:00,93.33,93.36,93.23,93.23,119145.0,79.7842,79.8098,79.6987,79.6987,119145.0
2016-10-25 09:30:00,90.55,91.42,89.64,90.94,226783.0,77.4077,78.1514,76.6297,77.741,226783.0
2016-10-25 09:40:00,90.94,91.47,90.72,91.47,96168.0,77.741,78.1941,77.553,78.1941,96168.0
2016-10-25 09:50:00,91.4,91.59,91.24,91.31,118008.0,78.1343,78.2967,77.9975,78.0573,118008.0
2016-10-25 10:00:00,91.28,91.53,91.11,91.23,68522.0,78.0317,78.2454,77.8864,77.989,68522.0
2016-10-25 10:10:00,91.21,91.37,91.14,91.14,52551.0,77.9719,78.1086,77.912,77.912,52551.0
2016-10-25 10:20:00,91.19,91.22,90.85,90.97,78411.0,77.9548,77.9804,77.6641,77.7667,78411.0
2016-10-25 10:30:00,90.96,91.05,90.76,90.81,78654.0,77.7581,77.8351,77.5872,77.6299,78654.0
2016-10-25 10:40:00,90.82,90.87,90.54,90.61,72386.0,77.6385,77.6812,77.3991,77.4589,72386.0
2016-10-25 10:50:00,90.6,90.7,90.44,90.55,72283.0,77.4504,77.5359,77.3136,77.4077,72283.0
2016-10-25 11:00:00,90.54,90.67,90.46,90.64,81949.0,77.3991,77.5102,77.3307,77.4846,81949.0
2016-10-25 11:10:00,90.62,90.76,90.38,90.64,144264.0,77.4675,77.5872,77.2623,77.4846,144264.0
2016-10-25 11:20:00,90.64,90.77,90.5,90.61,107008.0,77.4846,77.5957,77.3649,77.4589,107008.0
2016-10-25 11:30:00,90.62,90.84,90.59,90.78,219711.0,77.4675,77.6556,77.4418,77.6043,219711.0
2016-10-25 11:40:00,90.8,90.93,90.78,90.81,76879.0,77.6214,77.7325,77.6043,77.6299,76879.0
2016-10-25 11:50:00,90.82,91.2,90.82,91.09,101292.0,77.6385,77.9633,77.6385,77.8693,101292.0
2016-10-25 12:00:00,91.11,91.38,91.07,91.38,91718.0,77.8864,78.1172,77.8522,78.1172,91718.0
2016-10-25 12:10:00,91.38,91.63,91.29,91.34,82651.0,78.1172,78.3309,78.0402,78.083,82651.0
2016-10-25 12:20:00,91.34,91.39,91.17,91.23,52368.0,78.083,78.1257,77.9377,77.989,52368.0
2016-10-25 12:30:00,91.23,91.24,90.95,90.98,68596.0,77.989,77.9975,77.7496,77.7752,68596.0
2016-10-25 12:40:00,90.97,91.12,90.94,91.05,38003.0,77.7667,77.8949,77.741,77.8351,38003.0
2016-10-25 12:50:00,91.05,91.05,90.97,91.0,38116.0,77.8351,77.8351,77.7667,77.7923,38116.0
2016-10-25 13:00:00,91.0,91.21,90.94,91.17,43681.0,77.7923,77.9719,77.741,77.9377,43681.0
2016-10-25 13:10:00,91.17,91.41,91.17,91.34,58931.0,77.9377,78.1428,77.9377,78.083,58931.0
2016-10-25 13:20:00,91.33,91.5,91.33,91.4,90556.0,78.0744,78.2198,78.0744,78.1343,90556.0
2016-10-25 13:30:00,91.4,91.52,91.4,91.5,48489.0,78.1343,78.2369,78.1343,78.2198,48489.0
2016-10-25 13:40:00,91.48,91.54,91.47,91.51,57487.0,78.2027,78.254,78.1941,78.2283,57487.0
2016-10-25 13:50:00,91.51,91.53,91.33,91.37,40961.0,78.2283,78.2454,78.0744,78.1086,40961.0
2016-10-25 14:00:00,91.37,91.56,91.34,91.55,71599.0,78.1086,78.2711,78.083,78.2625,71599.0
2016-10-25 14:10:00,91.54,91.84,91.5,91.82,49080.0,78.254,78.5104,78.2198,78.4933,49080.0
2016-10-25 14:20:00,91.83,91.98,91.78,91.97,127239.0,78.5019,78.6301,78.4591,78.6216,127239.0
2016-10-25 14:30:00,91.97,92.06,91.84,92.02,173755.0,78.6216,78.6985,78.5104,78.6643,173755.0
2016-10-25 14:40:00,92.01,92.03,91.79,91.81,53986.0,78.6557,78.6728,78.4677,78.4848,53986.0
2016-10-25 14:50:00,91.81,91.87,91.66,91.66,47215.0,78.4848,78.5361,78.3565,78.3565,47215.0
2016-10-25 15:00:00,91.67,91.71,91.62,91.64,79942.0,78.3651,78.3993,78.3224,78.3395,79942.0
2016-10-25 15:10:00,91.64,91.66,91.47,91.49,97987.0,78.3395,78.3565,78.1941,78.2112,97987.0
2016-10-25 15:20:00,91.48,91.54,91.43,91.44,84304.0,78.2027,78.254,78.1599,78.1685,84304.0
2016-10-25 15:30:00,91.45,91.5,91.35,91.35,120279.0,78.177,78.2198,78.0915,78.0915,120279.0
2016-10-25 15:40:00,91.35,91.36,91.19,91.25,258480.0,78.0915,78.1001,77.9548,78.0061,258480.0
2016-10-25 15:50:00,91.26,91.26,91.09,91.22,318648.0,78.0146,78.0146,77.8693,77.9804,318648.0
2016-10-26 09:30:00,91.03,91.53,91.01,91.45,42562.0,77.818,78.2454,77.8009,78.177,42562.0
2016-10-26 09:40:00,91.52,91.89,91.43,91.83,35167.0,78.2369,78.5532,78.1599,78.5019,35167.0
2016-10-26 09:50:00,91.91,91.95,91.66,91.68,48586.0,78.5703,78.6045,78.3565,78.3736,48586.0
2016-10-26 10:00:00,91.7,91.85,91.63,91.8,68930.0,78.3907,78.519,78.3309,78.4762,68930.0
2016-10-26 10:10:00,91.8,92.1,91.79,91.89,65194.0,78.4762,78.7327,78.4677,78.5532,65194.0
2016-10-26 10:20:00,91.92,92.03,91.9,91.94,41067.0,78.5788,78.6728,78.5617,78.5959,41067.0
2016-10-26 10:30:00,91.94,92.13,91.93,92.03,56057.0,78.5959,78.7583,78.5874,78.6728,56057.0
2016-10-26 10:40:00,92.03,92.06,91.8,91.85,54888.0,78.6728,78.6985,78.4762,78.519,54888.0
2016-10-26 10:50:00,91.84,91.95,91.63,91.91,60987.0,78.5104,78.6045,78.3309,78.5703,60987.0
2016-10-26 11:00:00,91.92,91.99,91.87,91.88,55473.0,78.5788,78.6387,78.5361,78.5446,55473.0
2016-10-26 11:10:00,91.88,91.92,91.74,91.74,40255.0,78.5446,78.5788,78.4249,78.4249,40255.0
2016-10-26 11:20:00,91.76,91.8,91.66,91.68,35042.0,78.442,78.4762,78.3565,78.3736,35042.0
2016-10-26 11:30:00,91.7,91.78,91.63,91.7,26354.0,78.3907,78.4591,78.3309,78.3907,26354.0
2016-10-26 11:40:00,91.69,91.71,91.61,91.66,26486.0,78.3822,78.3993,78.3138,78.3565,26486.0
2016-10-26 11:50:00,91.66,91.73,91.65,91.7,33628.0,78.3565,78.4164,78.348,78.3907,33628.0
2016-10-26 12:00:00,91.7,91.71,91.54,91.58,39179.0,78.3907,78.3993,78.254,78.2882,39179.0
2016-10-26 12:10:00,91.56,91.58,91.43,91.43,25621.0,78.2711,78.2882,78.1599,78.1599,25621.0
2016-10-26 12:20:00,91.43,91.47,91.39,91.44,56510.0,78.1599,78.1941,78.1257,78.1685,56510.0
2016-10-26 12:30:00,91.44,91.56,91.43,91.56,29963.0,78.1685,78.2711,78.1599,78.2711,29963.0
2016-10-26 12:40:00,91.56,91.71,91.54,91.7,44819.0,78.2711,78.3993,78.254,78.3907,44819.0
2016-10-26 12:50:00,91.7,91.72,91.62,91.62,59400.0,78.3907,78.4078,78.3224,78.3224,59400.0
2016-10-26 13:00:00,91.62,91.71,91.62,91.68,49222.0,78.3224,78.3993,78.3224,78.3736,49222.0
2016-10-26 13:10:00,91.67,91.68,91.47,91.53,30093.0,78.3651,78.3736,78.1941,78.2454,30093.0
2016-10-26 13:20:00,91.53,91.53,91.42,91.5,49682.0,78.2454,78.2454,78.1514,78.2198,49682.0
2016-10-26 13:30:00,91.52,91.66,91.5,91.52,69774.0,78.2369,78.3565,78.2198,78.2369,69774.0
2016-10-26 13:40:00,91.52,91.62,91.37,91.57,46639.0,78.2369,78.3224,78.1086,78.2796,46639.0
2016-10-26 13:50:00,91.58,91.68,91.55,91.65,49072.0,78.2882,78.3736,78.2625,78.348,49072.0
2016-10-26 14:00:00,91.64,91.73,91.58,91.69,50810.0,78.3395,78.4164,78.2882,78.3822,50810.0
2016-10-26 14:10:00,91.7,91.88,91.7,91.86,67395.0,78.3907,78.5446,78.3907,78.5275,67395.0
2016-10-26 14:20:00,91.86,92.01,91.83,92.01,60461.0,78.5275,78.6557,78.5019,78.6557,60461.0
2016-10-26 14:30:00,91.98,92.19,91.97,92.18,86669.0,78.6301,78.8096,78.6216,78.8011,86669.0
2016-10-26 14:40:00,92.16,92.35,92.16,92.34,60734.0,78.784,78.9464,78.784,78.9379,60734.0
2016-10-26 14:50:00,92.34,92.48,92.28,92.46,52823.0,78.9379,79.0575,78.8866,79.0404,52823.0
2016-10-26 15:00:00,92.46,92.46,92.4,92.42,47667.0,79.0404,79.0404,78.9891,79.0062,47667.0
2016-10-26 15:10:00,92.42,92.48,92.38,92.41,49671.0,79.0062,79.0575,78.972,78.9977,49671.0
2016-10-26 15:20:00,92.4,92.53,92.4,92.52,34394.0,78.9891,79.1003,78.9891,79.0917,34394.0
2016-10-26 15:30:00,92.52,92.54,92.44,92.53,72655.0,79.0917,79.1088,79.0233,79.1003,72655.0
2016-10-26 15:40:00,92.53,92.62,92.49,92.49,108598.0,79.1003,79.1772,79.0661,79.0661,108598.0
2016-10-26 15:50:00,92.5,92.55,92.39,92.51,158726.0,79.0746,79.1174,78.9806,79.0832,158726.0
2016-10-27 09:30:00,93.03,93.56,92.82,92.83,107532.0,79.5277,79.9808,79.3482,79.3567,107532.0
2016-10-27 09:40:00,92.85,93.32,92.74,93.04,47413.0,79.3738,79.7756,79.2798,79.5363,47413.0
2016-10-27 09:50:00,93.05,93.32,93.0,93.32,89083.0,79.5448,79.7756,79.5021,79.7756,89083.0
2016-10-27 10:00:00,93.33,93.4,93.03,93.15,49099.0,79.7842,79.844,79.5277,79.6303,49099.0
2016-10-27 10:10:00,93.14,93.15,92.92,92.95,37422.0,79.6217,79.6303,79.4337,79.4593,37422.0
2016-10-27 10:20:00,92.95,93.12,92.74,93.1,36617.0,79.4593,79.6046,79.2798,79.5875,36617.0
2016-10-27 10:30:00,93.09,93.15,92.93,93.04,39769.0,79.579,79.6303,79.4422,79.5363,39769.0
2016-10-27 10:40:00,93.06,93.3,93.06,93.19,61846.0,79.5534,79.7585,79.5534,79.6645,61846.0
2016-10-27 10:50:00,93.2,93.21,92.78,92.8,39569.0,79.673,79.6816,79.314,79.3311,39569.0
2016-10-27 11:00:00,92.8,93.03,92.78,93.0,66775.0,79.3311,79.5277,79.314,79.5021,66775.0
2016-10-27 11:10:00,93.0,93.06,92.93,93.0,29356.0,79.5021,79.5534,79.4422,79.5021,29356.0
2016-10-27 11:20:00,92.99,93.1,92.95,93.04,55336.0,79.4935,79.5875,79.4593,79.5363,55336.0
2016-10-27 11:30:00,93.01,93.11,92.98,93.04,47159.0,79.5106,79.5961,79.485,79.5363,47159.0
2016-10-27 11:40:00,93.05,93.09,92.94,93.03,19222.0,79.5448,79.579,79.4508,79.5277,19222.0
2016-10-27 11:50:00,93.05,93.22,92.99,93.19,46396.0,79.5448,79.6901,79.4935,79.6645,46396.0
2016-10-27 12:00:00,93.19,93.42,93.14,93.4,39422.0,79.6645,79.8611,79.6217,79.844,39422.0
2016-10-27 12:10:00,93.43,93.49,93.36,93.42,29195.0,79.8697,79.9209,79.8098,79.8611,29195.0
2016-10-27 12:20:00,93.4,93.41,93.28,93.37,24536.0,79.844,79.8526,79.7414,79.8184,24536.0
2016-10-27 12:30:00,93.36,93.43,93.21,93.31,30100.0,79.8098,79.8697,79.6816,79.7671,30100.0
2016-10-27 12:40:00,93.3,93.31,93.18,93.27,26388.0,79.7585,79.7671,79.6559,79.7329,26388.0
2016-10-27 12:50:00,93.29,93.36,93.23,93.28,36463.0,79.75,79.8098,79.6987,79.7414,36463.0
2016-10-27 13:00:00,93.28,93.31,93.14,93.17,36595.0,79.7414,79.7671,79.6217,79.6474,36595.0
2016-10-27 13:10:00,93.17,93.35,93.16,93.28,30042.0,79.6474,79.8013,79.6388,79.7414,30042.0
2016-10-27 13:20:00,93.28,93.44,93.27,93.42,60676.0,79.7414,79.8782,79.7329,79.8611,60676.0
2016-10-27 13:30:00,93.44,93.52,93.31,93.51,35721.0,79.8782,79.9466,79.7671,79.938,35721.0
2016-10-27 13:40:00,93.53,93.53,93.41,93.47,27049.0,79.9551,79.9551,79.8526,79.9038,27049.0
2016-10-27 13:50:00,93.47,93.59,93.44,93.45,40372.0,79.9038,80.0064,79.8782,79.8867,40372.0
2016-10-27 14:00:00,93.45,93.55,93.41,93.46,35877.0,79.8867,79.9722,79.8526,79.8953,35877.0
2016-10-27 14:10:00,93.45,93.63,93.4,93.53,59593.0,79.8867,80.0406,79.844,79.9551,59593.0
2016-10-27 14:20:00,93.53,93.63,93.48,93.61,52090.0,79.9551,80.0406,79.9124,80.0235,52090.0
2016-10-27 14:30:00,93.59,93.63,93.45,93.47,43250.0,80.0064,80.0406,79.8867,79.9038,43250.0
2016-10-27 14:40:00,93.47,93.54,93.42,93.44,51091.0,79.9038,79.9637,79.8611,79.8782,51091.0
2016-10-27 14:50:00,93.44,93.53,93.33,93.53,35192.0,79.8782,79.9551,79.7842,79.9551,35192.0
2016-10-27 15:00:00,93.54,93.56,93.44,93.45,35217.0,79.9637,79.9808,79.8782,79.8867,35217.0
2016-10-27 15:10:00,93.45,93.48,93.29,93.29,40345.0,79.8867,79.9124,79.75,79.75,40345.0
2016-10-27 15:20:00,93.29,93.43,93.28,93.41,52499.0,79.75,79.8697,79.7414,79.8526,52499.0
2016-10-27 15:30:00,93.41,93.41,93.28,93.28,58743.0,79.8526,79.8526,79.7414,79.7414,58743.0
2016-10-27 15:40:00,93.3,93.39,93.24,93.39,112914.0,79.7585,79.8355,79.7072,79.8355,112914.0
2016-10-27 15:50:00,93.38,93.4,93.28,93.36,157025.0,79.8269,79.844,79.7414,79.8098,157025.0
2016-10-28 09:30:00,93.44,94.41,93.44,94.18,119207.0,79.8782,80.7074,79.8782,80.5108,119207.0
2016-10-28 09:40:00,94.17,94.53,94.17,94.26,54364.0,80.5022,80.81,80.5022,80.5792,54364.0
2016-10-28 09:50:00,94.26,94.26,93.83,93.88,39085.0,80.5792,80.5792,80.2116,80.2543,39085.0
2016-10-28 10:00:00,93.89,93.92,93.6,93.88,37154.0,80.2629,80.2885,80.015,80.2543,37154.0
2016-10-28 10:10:00,93.88,94.14,93.76,94.14,34526.0,80.2543,80.4766,80.1518,80.4766,34526.0
2016-10-28 10:20:00,94.12,94.17,94.02,94.08,37041.0,80.4595,80.5022,80.374,80.4253,37041.0
2016-10-28 10:30:00,94.07,94.21,94.06,94.18,33096.0,80.4168,80.5364,80.4082,80.5108,33096.0
2016-10-28 10:40:00,94.19,94.28,94.09,94.28,27184.0,80.5193,80.5963,80.4339,80.5963,27184.0
2016-10-28 10:50:00,94.28,94.31,94.09,94.17,38910.0,80.5963,80.6219,80.4339,80.5022,38910.0
2016-10-28 11:00:00,94.18,94.2,94.03,94.05,39923.0,80.5108,80.5279,80.3826,80.3997,39923.0
2016-10-28 11:10:00,94.06,94.17,94.0,94.13,32940.0,80.4082,80.5022,80.3569,80.4681,32940.0
2016-10-28 11:20:00,94.15,94.2,94.07,94.09,22887.0,80.4852,80.5279,80.4168,80.4339,22887.0
2016-10-28 11:30:00,94.08,94.13,93.77,93.79,17540.0,80.4253,80.4681,80.1603,80.1774,17540.0
2016-10-28 11:40:00,93.79,93.84,93.69,93.72,32455.0,80.1774,80.2201,80.0919,80.1176,32455.0
2016-10-28 11:50:00,93.72,93.75,93.64,93.66,33557.0,80.1176,80.1432,80.0492,80.0663,33557.0
2016-10-28 12:00:00,93.66,93.77,93.6,93.64,66053.0,80.0663,80.1603,80.015,80.0492,66053.0
2016-10-28 12:10:00,93.63,93.66,93.52,93.55,35169.0,80.0406,80.0663,79.9466,79.9722,35169.0
2016-10-28 12:20:00,93.56,93.62,93.44,93.45,42438.0,79.9808,80.0321,79.8782,79.8867,42438.0
2016-10-28 12:30:00,93.45,93.48,93.33,93.38,30474.0,79.8867,79.9124,79.7842,79.8269,30474.0
2016-10-28 12:40:00,93.38,93.46,93.29,93.29,30992.0,79.8269,79.8953,79.75,79.75,30992.0
2016-10-28 12:50:00,93.3,93.42,93.29,93.3,26614.0,79.7585,79.8611,79.75,79.7585,26614.0
2016-10-28 13:00:00,93.29,93.35,92.91,92.91,96057.0,79.75,79.8013,79.4251,79.4251,96057.0
2016-10-28 13:10:00,92.92,93.01,92.74,92.86,87473.0,79.4337,79.5106,79.2798,79.3824,87473.0
2016-10-28 13:20:00,92.88,92.97,92.77,92.81,18831.0,79.3995,79.4764,79.3054,79.3396,18831.0
2016-10-28 13:30:00,92.77,92.78,92.44,92.44,49094.0,79.3054,79.314,79.0233,79.0233,49094.0
2016-10-28 13:40:00,92.46,92.56,92.35,92.54,26608.0,79.0404,79.1259,78.9464,79.1088,26608.0
2016-10-28 13:50:00,92.53,92.55,92.32,92.32,23392.0,79.1003,79.1174,78.9208,78.9208,23392.0
2016-10-28 14:00:00,92.3,92.41,92.27,92.39,28175.0,78.9037,78.9977,78.878,78.9806,28175.0
2016-10-28 14:10:00,92.39,92.66,92.36,92.6,30111.0,78.9806,79.2114,78.955,79.1601,30111.0
2016-10-28 14:20:00,92.6,92.75,92.59,92.68,31000.0,79.1601,79.2883,79.1516,79.2285,31000.0
2016-10-28 14:30:00,92.68,92.87,92.62,92.81,28945.0,79.2285,79.3909,79.1772,79.3396,28945.0
2016-10-28 14:40:00,92.8,92.81,92.63,92.78,24538.0,79.3311,79.3396,79.1858,79.314,24538.0
2016-10-28 14:50:00,92.79,93.06,92.78,93.01,27532.0,79.3225,79.5534,79.314,79.5106,27532.0
2016-10-28 15:00:00,93.0,93.06,92.8,92.85,37659.0,79.5021,79.5534,79.3311,79.3738,37659.0
2016-10-28 15:10:00,92.84,92.87,92.75,92.86,29457.0,79.3653,79.3909,79.2883,79.3824,29457.0
2016-10-28 15:20:00,92.88,93.19,92.87,93.13,55124.0,79.3995,79.6645,79.3909,79.6132,55124.0
2016-10-28 15:30:00,93.1,93.12,92.98,93.05,48766.0,79.5875,79.6046,79.485,79.5448,48766.0
2016-10-28 15:40:00,93.04,93.06,92.89,92.99,81220.0,79.5363,79.5534,79.408,79.4935,81220.0
2016-10-28 15:50:00,92.99,93.03,92.8,92.88,123758.0,79.4935,79.5277,79.3311,79.3995,123758.0
2016-10-31 09:30:00,93.35,93.44,92.81,93.16,37432.0,79.8013,79.8782,79.3396,79.6388,37432.0
2016-10-31 09:40:00,93.14,93.14,92.93,93.1,30826.0,79.6217,79.6217,79.4422,79.5875,30826.0
2016-10-31 09:50:00,93.17,93.17,93.03,93.03,35342.0,79.6474,79.6474,79.5277,79.5277,35342.0
2016-10-31 10:00:00,93.05,93.19,92.98,93.19,29285.0,79.5448,79.6645,79.485,79.6645,29285.0
2016-10-31 10:10:00,93.18,93.23,93.11,93.16,47973.0,79.6559,79.6987,79.5961,79.6388,47973.0
2016-10-31 10:20:00,93.13,93.36,93.12,93.36,34771.0,79.6132,79.8098,79.6046,79.8098,34771.0
2016-10-31 10:30:00,93.38,93.41,93.18,93.24,30249.0,79.8269,79.8526,79.6559,79.7072,30249.0
2016-10-31 10:40:00,93.24,93.32,93.19,93.22,29467.0,79.7072,79.7756,79.6645,79.6901,29467.0
2016-10-31 10:50:00,93.21,93.31,93.11,93.19,28143.0,79.6816,79.7671,79.5961,79.6645,28143.0
2016-10-31 11:00:00,93.2,93.25,93.12,93.2,21401.0,79.673,79.7158,79.6046,79.673,21401.0
2016-10-31 11:10:00,93.22,93.3,93.14,93.29,25892.0,79.6901,79.7585,79.6217,79.75,25892.0
2016-10-31 11:20:00,93.29,93.33,93.24,93.29,47746.0,79.75,79.7842,79.7072,79.75,47746.0
2016-10-31 11:30:00,93.3,93.34,93.18,93.2,49686.0,79.7585,79.7927,79.6559,79.673,49686.0
2016-10-31 11:40:00,93.18,93.23,93.16,93.17,26846.0,79.6559,79.6987,79.6388,79.6474,26846.0
2016-10-31 11:50:00,93.18,93.33,93.18,93.3,26623.0,79.6559,79.7842,79.6559,79.7585,26623.0
2016-10-31 12:00:00,93.3,93.3,93.01,93.05,63256.0,79.7585,79.7585,79.5106,79.5448,63256.0
2016-10-31 12:10:00,93.05,93.11,93.0,93.05,27253.0,79.5448,79.5961,79.5021,79.5448,27253.0
2016-10-31 12:20:00,93.05,93.2,93.05,93.19,25905.0,79.5448,79.673,79.5448,79.6645,25905.0
2016-10-31 12:30:00,93.2,93.28,93.2,93.25,34030.0,79.673,79.7414,79.673,79.7158,34030.0
2016-10-31 12:40:00,93.27,93.27,93.21,93.23,22823.0,79.7329,79.7329,79.6816,79.6987,22823.0
2016-10-31 12:50:00,93.23,93.25,93.19,93.23,24592.0,79.6987,79.7158,79.6645,79.6987,24592.0
2016-10-31 13:00:00,93.24,93.26,93.22,93.24,24240.0,79.7072,79.7243,79.6901,79.7072,24240.0
2016-10-31 13:10:00,93.23,93.26,93.18,93.21,21895.0,79.6987,79.7243,79.6559,79.6816,21895.0
2016-10-31 13:20:00,93.22,93.27,93.2,93.21,33194.0,79.6901,79.7329,79.673,79.6816,33194.0
2016-10-31 13:30:00,93.22,93.25,93.19,93.23,29685.0,79.6901,79.7158,79.6645,79.6987,29685.0
2016-10-31 13:40:00,93.23,93.24,93.14,93.22,15210.0,79.6987,79.7072,79.6217,79.6901,15210.0
2016-10-31 13:50:00,93.22,93.23,93.15,93.19,14900.0,79.6901,79.6987,79.6303,79.6645,14900.0
2016-10-31 14:00:00,93.19,93.2,93.1,93.1,18049.0,79.6645,79.673,79.5875,79.5875,18049.0
2016-10-31 14:10:00,93.11,93.14,93.01,93.07,22821.0,79.5961,79.6217,79.5106,79.5619,22821.0
2016-10-31 14:20:00,93.06,93.16,93.06,93.1,26330.0,79.5534,79.6388,79.5534,79.5875,26330.0
2016-10-31 14:30:00,93.1,93.2,93.1,93.19,31170.0,79.5875,79.673,79.5875,79.6645,31170.0
2016-10-31 14:40:00,93.19,93.2,93.13,93.14,27766.0,79.6645,79.673,79.6132,79.6217,27766.0
2016-10-31 14:50:00,93.14,93.21,93.08,93.19,30870.0,79.6217,79.6816,79.5705,79.6645,30870.0
2016-10-31 15:00:00,93.19,93.26,93.17,93.25,48833.0,79.6645,79.7243,79.6474,79.7158,48833.0
2016-10-31 15:10:00,93.25,93.27,93.18,93.18,61290.0,79.7158,79.7329,79.6559,79.6559,61290.0
2016-10-31 15:20:00,93.19,93.26,93.19,93.24,41563.0,79.6645,79.7243,79.6645,79.7072,41563.0
2016-10-31 15:30:00,93.23,93.26,93.21,93.22,72767.0,79.6987,79.7243,79.6816,79.6901,72767.0
2016-10-31 15:40:00,93.23,93.25,93.18,93.24,95366.0,79.6987,79.7158,79.6559,79.7072,95366.0
2016-10-31 15:50:00,93.24,93.28,93.09,93.14,249324.0,79.7072,79.7414,79.579,79.6217,249324.0
2016-11-01 09:30:00,93.25,93.59,93.06,93.14,44242.0,79.7158,80.0064,79.5534,79.6217,44242.0
2016-11-01 09:40:00,93.16,93.29,93.05,93.24,27127.0,79.6388,79.75,79.5448,79.7072,27127.0
2016-11-01 09:50:00,93.25,93.25,93.02,93.02,26548.0,79.7158,79.7158,79.5192,79.5192,26548.0
2016-11-01 10:00:00,93.02,93.14,92.95,93.02,27962.0,79.5192,79.6217,79.4593,79.5192,27962.0
2016-11-01 10:10:00,93.03,93.04,92.82,92.91,44054.0,79.5277,79.5363,79.3482,79.4251,44054.0
2016-11-01 10:20:00,92.94,92.95,92.71,92.74,39731.0,79.4508,79.4593,79.2542,79.2798,39731.0
2016-11-01 10:30:00,92.72,92.85,92.67,92.68,37344.0,79.2627,79.3738,79.22,79.2285,37344.0
2016-11-01 10:40:00,92.69,92.78,92.54,92.61,48430.0,79.2371,79.314,79.1088,79.1687,48430.0
2016-11-01 10:50:00,92.59,93.0,92.55,92.97,61329.0,79.1516,79.5021,79.1174,79.4764,61329.0
2016-11-01 11:00:00,92.96,93.01,92.86,93.0,30677.0,79.4679,79.5106,79.3824,79.5021,30677.0
2016-11-01 11:10:00,92.99,92.99,92.71,92.82,33662.0,79.4935,79.4935,79.2542,79.3482,33662.0
2016-11-01 11:20:00,92.83,92.86,92.74,92.74,33513.0,79.3567,79.3824,79.2798,79.2798,33513.0
2016-11-01 11:30:00,92.7,92.78,92.57,92.64,28872.0,79.2456,79.314,79.1345,79.1943,28872.0
2016-11-01 11:40:00,92.63,92.7,92.51,92.59,31559.0,79.1858,79.2456,79.0832,79.1516,31559.0
2016-11-01 11:50:00,92.6,92.62,92.34,92.38,23703.0,79.1601,79.1772,78.9379,78.972,23703.0
2016-11-01 12:00:00,92.39,92.46,92.28,92.31,18978.0,78.9806,79.0404,78.8866,78.9122,18978.0
2016-11-01 12:10:00,92.29,92.34,92.15,92.23,22002.0,78.8951,78.9379,78.7754,78.8438,22002.0
2016-11-01 12:20:00,92.23,92.35,92.19,92.27,18937.0,78.8438,78.9464,78.8096,78.878,18937.0
2016-11-01 12:30:00,92.26,92.42,92.26,92.35,15805.0,78.8695,79.0062,78.8695,78.9464,15805.0
2016-11-01 12:40:00,92.38,92.39,92.22,92.23,24491.0,78.972,78.9806,78.8353,78.8438,24491.0
2016-11-01 12:50:00,92.23,92.44,92.23,92.43,22478.0,78.8438,79.0233,78.8438,79.0148,22478.0
2016-11-01 13:00:00,92.44,92.48,92.32,92.44,18880.0,79.0233,79.0575,78.9208,79.0233,18880.0
2016-11-01 13:10:00,92.43,92.45,92.24,92.37,32825.0,79.0148,79.0319,78.8524,78.9635,32825.0
2016-11-01 13:20:00,92.37,92.45,92.21,92.43,27571.0,78.9635,79.0319,78.8267,79.0148,27571.0
2016-11-01 13:30:00,92.42,92.42,92.26,92.28,27920.0,79.0062,79.0062,78.8695,78.8866,27920.0
2016-11-01 13:40:00,92.27,92.33,92.06,92.14,21702.0,78.878,78.9293,78.6985,78.7669,21702.0
2016-11-01 13:50:00,92.18,92.24,92.04,92.14,23425.0,78.8011,78.8524,78.6814,78.7669,23425.0
2016-11-01 14:00:00,92.14,92.14,92.0,92.06,29906.0,78.7669,78.7669,78.6472,78.6985,29906.0
2016-11-01 14:10:00,92.08,92.08,91.75,91.82,63413.0,78.7156,78.7156,78.4335,78.4933,63413.0
2016-11-01 14:20:00,91.82,92.26,91.79,92.19,39871.0,78.4933,78.8695,78.4677,78.8096,39871.0
2016-11-01 14:30:00,92.2,92.2,92.04,92.12,63362.0,78.8182,78.8182,78.6814,78.7498,63362.0
2016-11-01 14:40:00,92.15,92.15,91.97,92.01,31550.0,78.7754,78.7754,78.6216,78.6557,31550.0
2016-11-01 14:50:00,91.99,92.22,91.97,92.09,36332.0,78.6387,78.8353,78.6216,78.7241,36332.0
2016-11-01 15:00:00,92.08,92.21,92.0,92.17,31967.0,78.7156,78.8267,78.6472,78.7925,31967.0
2016-11-01 15:10:00,92.19,92.48,92.1,92.43,27465.0,78.8096,79.0575,78.7327,79.0148,27465.0
2016-11-01 15:20:00,92.41,92.62,92.36,92.62,69569.0,78.9977,79.1772,78.955,79.1772,69569.0
2016-11-01 15:30:00,92.62,92.78,92.57,92.78,73159.0,79.1772,79.314,79.1345,79.314,73159.0
2016-11-01 15:40:00,92.78,93.03,92.67,92.94,133477.0,79.314,79.5277,79.22,79.4508,133477.0
2016-11-01 15:50:00,92.93,92.98,92.73,92.74,263954.0,79.4422,79.485,79.2712,79.2798,263954.0
2016-11-02 09:30:00,92.85,93.16,92.53,93.12,40157.0,79.3738,79.6388,79.1003,79.6046,40157.0
2016-11-02 09:40:00,93.09,93.7,93.08,93.64,58412.0,79.579,80.1005,79.5705,80.0492,58412.0
2016-11-02 09:50:00,93.64,93.99,93.47,93.51,68235.0,80.0492,80.3484,79.9038,79.938,68235.0
2016-11-02 10:00:00,93.5,93.69,93.39,93.5,63451.0,79.9295,80.0919,79.8355,79.9295,63451.0
2016-11-02 10:10:00,93.49,93.65,93.43,93.51,38006.0,79.9209,80.0577,79.8697,79.938,38006.0
2016-11-02 10:20:00,93.49,93.71,93.41,93.6,92669.0,79.9209,80.109,79.8526,80.015,92669.0
2016-11-02 10:30:00,93.6,93.68,93.32,93.67,68352.0,80.015,80.0834,79.7756,80.0748,68352.0
2016-11-02 10:40:00,93.63,93.64,93.42,93.5,30248.0,80.0406,80.0492,79.8611,79.9295,30248.0
2016-11-02 10:50:00,93.49,93.53,93.36,93.46,30756.0,79.9209,79.9551,79.8098,79.8953,30756.0
2016-11-02 11:00:00,93.46,93.51,93.36,93.49,51377.0,79.8953,79.938,79.8098,79.9209,51377.0
2016-11-02 11:10:00,93.49,93.62,93.43,93.54,26516.0,79.9209,80.0321,79.8697,79.9637,26516.0
2016-11-02 11:20:00,93.54,93.74,93.53,93.7,30912.0,79.9637,80.1347,79.9551,80.1005,30912.0
2016-11-02 11:30:00,93.72,93.77,93.58,93.62,34126.0,80.1176,80.1603,79.9979,80.0321,34126.0
2016-11-02 11:40:00,93.65,93.77,93.61,93.71,30828.0,80.0577,80.1603,80.0235,80.109,30828.0
2016-11-02 11:50:00,93.71,93.77,93.66,93.71,36526.0,80.109,80.1603,80.0663,80.109,36526.0
2016-11-02 12:00:00,93.7,93.71,93.53,93.7,45013.0,80.1005,80.109,79.9551,80.1005,45013.0
2016-11-02 12:10:00,93.68,93.76,93.62,93.66,22259.0,80.0834,80.1518,80.0321,80.0663,22259.0
2016-11-02 12:20:00,93.65,93.65,93.54,93.55,23468.0,80.0577,80.0577,79.9637,79.9722,23468.0
2016-11-02 12:30:00,93.57,93.59,93.44,93.47,27458.0,79.9893,80.0064,79.8782,79.9038,27458.0
2016-11-02 12:40:00,93.5,93.58,93.47,93.56,18581.0,79.9295,79.9979,79.9038,79.9808,18581.0
2016-11-02 12:50:00,93.56,93.58,93.43,93.44,92656.0,79.9808,79.9979,79.8697,79.8782,92656.0
2016-11-02 13:00:00,93.45,93.46,93.22,93.24,18419.0,79.8867,79.8953,79.6901,79.7072,18419.0
2016-11-02 13:10:00,93.25,93.25,92.96,92.99,19319.0,79.7158,79.7158,79.4679,79.4935,19319.0
2016-11-02 13:20:00,93.0,93.02,92.9,93.0,25371.0,79.5021,79.5192,79.4166,79.5021,25371.0
2016-11-02 13:30:00,93.01,93.04,92.93,92.95,20690.0,79.5106,79.5363,79.4422,79.4593,20690.0
2016-11-02 13:40:00,92.96,92.99,92.87,92.87,28081.0,79.4679,79.4935,79.3909,79.3909,28081.0
2016-11-02 13:50:00,92.88,93.07,92.88,93.04,31954.0,79.3995,79.5619,79.3995,79.5363,31954.0
2016-11-02 14:00:00,93.08,93.15,92.81,92.86,62515.0,79.5705,79.6303,79.3396,79.3824,62515.0
2016-11-02 14:10:00,92.86,92.94,92.75,92.94,98341.0,79.3824,79.4508,79.2883,79.4508,98341.0
2016-11-02 14:20:00,92.95,93.04,92.86,92.89,70393.0,79.4593,79.5363,79.3824,79.408,70393.0
2016-11-02 14:30:00,92.91,92.95,92.68,92.71,61806.0,79.4251,79.4593,79.2285,79.2542,61806.0
2016-11-02 14:40:00,92.68,92.75,92.57,92.59,31827.0,79.2285,79.2883,79.1345,79.1516,31827.0
2016-11-02 14:50:00,92.59,92.74,92.54,92.6,28854.0,79.1516,79.2798,79.1088,79.1601,28854.0
2016-11-02 15:00:00,92.59,92.73,92.54,92.73,23364.0,79.1516,79.2712,79.1088,79.2712,23364.0
2016-11-02 15:10:00,92.73,92.74,92.58,92.58,36821.0,79.2712,79.2798,79.143,79.143,36821.0
2016-11-02 15:20:00,92.6,92.74,92.6,92.69,44791.0,79.1601,79.2798,79.1601,79.2371,44791.0
2016-11-02 15:30:00,92.7,92.7,92.53,92.54,58699.0,79.2456,79.2456,79.1003,79.1088,58699.0
2016-11-02 15:40:00,92.54,92.65,92.53,92.6,158307.0,79.1088,79.2029,79.1003,79.1601,158307.0
2016-11-02 15:50:00,92.59,92.62,92.37,92.38,105163.0,79.1516,79.1772,78.9635,78.972,105163.0
2016-11-03 09:30:00,92.76,93.14,92.52,92.8,39795.0,79.2969,79.6217,79.0917,79.3311,39795.0
2016-11-03 09:40:00,92.77,92.88,92.55,92.7,13126.0,79.3054,79.3995,79.1174,79.2456,13126.0
2016-11-03 09:50:00,92.68,92.81,92.59,92.62,14625.0,79.2285,79.3396,79.1516,79.1772,14625.0
2016-11-03 10:00:00,92.65,92.67,92.32,92.34,29299.0,79.2029,79.22,78.9208,78.9379,29299.0
2016-11-03 10:10:00,92.33,92.47,92.23,92.26,24408.0,78.9293,79.049,78.8438,78.8695,24408.0
2016-11-03 10:20:00,92.27,92.5,92.27,92.49,29958.0,78.878,79.0746,78.878,79.0661,29958.0
2016-11-03 10:30:00,92.52,92.7,92.51,92.55,16880.0,79.0917,79.2456,79.0832,79.1174,16880.0
2016-11-03 10:40:00,92.54,92.56,92.34,92.52,42931.0,79.1088,79.1259,78.9379,79.0917,42931.0
2016-11-03 10:50:00,92.52,92.58,92.36,92.43,16787.0,79.0917,79.143,78.955,79.0148,16787.0
2016-11-03 11:00:00,92.45,92.45,92.08,92.23,46423.0,79.0319,79.0319,78.7156,78.8438,46423.0
2016-11-03 11:10:00,92.21,92.3,92.06,92.19,23757.0,78.8267,78.9037,78.6985,78.8096,23757.0
2016-11-03 11:20:00,92.16,92.31,92.08,92.25,19744.0,78.784,78.9122,78.7156,78.8609,19744.0
2016-11-03 11:30:00,92.23,92.37,92.23,92.36,13360.0,78.8438,78.9635,78.8438,78.955,13360.0
2016-11-03 11:40:00,92.38,92.42,92.25,92.33,17361.0,78.972,79.0062,78.8609,78.9293,17361.0
2016-11-03 11:50:00,92.36,92.44,92.36,92.42,17003.0,78.955,79.0233,78.955,79.0062,17003.0
2016-11-03 12:00:00,92.42,92.45,92.34,92.4,26091.0,79.0062,79.0319,78.9379,78.9891,26091.0
2016-11-03 12:10:00,92.39,92.39,92.28,92.28,58601.0,78.9806,78.9806,78.8866,78.8866,58601.0
2016-11-03 12:20:00,92.29,92.31,92.11,92.15,23260.0,78.8951,78.9122,78.7412,78.7754,23260.0
2016-11-03 12:30:00,92.13,92.14,91.97,91.97,14149.0,78.7583,78.7669,78.6216,78.6216,14149.0
2016-11-03 12:40:00,92.0,92.09,91.87,91.91,17740.0,78.6472,78.7241,78.5361,78.5703,17740.0
2016-11-03 12:50:00,91.9,92.11,91.9,92.02,15515.0,78.5617,78.7412,78.5617,78.6643,15515.0
2016-11-03 13:00:00,92.02,92.03,91.89,91.96,22267.0,78.6643,78.6728,78.5532,78.613,22267.0
2016-11-03 13:10:00,91.95,92.05,91.91,92.02,13038.0,78.6045,78.6899,78.5703,78.6643,13038.0
2016-11-03 13:20:00,92.04,92.17,91.99,92.1,21565.0,78.6814,78.7925,78.6387,78.7327,21565.0
2016-11-03 13:30:00,92.1,92.14,92.05,92.06,72709.0,78.7327,78.7669,78.6899,78.6985,72709.0
2016-11-03 13:40:00,92.09,92.11,91.99,92.0,36319.0,78.7241,78.7412,78.6387,78.6472,36319.0
2016-11-03 13:50:00,92.03,92.04,91.9,91.91,33565.0,78.6728,78.6814,78.5617,78.5703,33565.0
2016-11-03 14:00:00,91.91,92.08,91.86,92.06,29568.0,78.5703,78.7156,78.5275,78.6985,29568.0
2016-11-03 14:10:00,92.06,92.14,92.04,92.05,19870.0,78.6985,78.7669,78.6814,78.6899,19870.0
2016-11-03 14:20:00,92.04,92.09,92.02,92.06,27577.0,78.6814,78.7241,78.6643,78.6985,27577.0
2016-11-03 14:30:00,92.06,92.1,91.95,91.98,25814.0,78.6985,78.7327,78.6045,78.6301,25814.0
2016-11-03 14:40:00,92.0,92.04,91.96,92.02,21692.0,78.6472,78.6814,78.613,78.6643,21692.0
2016-11-03 14:50:00,92.02,92.05,91.96,92.04,23220.0,78.6643,78.6899,78.613,78.6814,23220.0
2016-11-03 15:00:00,92.04,92.06,92.02,92.05,16898.0,78.6814,78.6985,78.6643,78.6899,16898.0
2016-11-03 15:10:00,92.06,92.09,91.96,92.0,26508.0,78.6985,78.7241,78.613,78.6472,26508.0
2016-11-03 15:20:00,92.01,92.09,91.98,92.0,22435.0,78.6557,78.7241,78.6301,78.6472,22435.0
2016-11-03 15:30:00,92.01,92.03,91.88,91.92,59853.0,78.6557,78.6728,78.5446,78.5788,59853.0
2016-11-03 15:40:00,91.9,91.9,91.72,91.73,56978.0,78.5617,78.5617,78.4078,78.4164,56978.0
2016-11-03 15:50:00,91.72,91.8,91.66,91.75,196789.0,78.4078,78.4762,78.3565,78.4335,196789.0
2016-11-04 09:30:00,92.02,92.3,91.54,92.25,42822.0,78.6643,78.9037,78.254,78.8609,42822.0
2016-11-04 09:40:00,92.19,92.46,92.18,92.36,31650.0,78.8096,79.0404,78.8011,78.955,31650.0
2016-11-04 09:50:00,92.35,92.57,92.24,92.39,27751.0,78.9464,79.1345,78.8524,78.9806,27751.0
2016-11-04 10:00:00,92.39,92.72,92.36,92.68,16269.0,78.9806,79.2627,78.955,79.2285,16269.0
2016-11-04 10:10:00,92.7,92.86,92.57,92.86,20792.0,79.2456,79.3824,79.1345,79.3824,20792.0
2016-11-04 10:20:00,92.83,92.99,92.79,92.98,31584.0,79.3567,79.4935,79.3225,79.485,31584.0
2016-11-04 10:30:00,92.95,93.1,92.77,92.93,37149.0,79.4593,79.5875,79.3054,79.4422,37149.0
2016-11-04 10:40:00,92.91,93.11,92.9,93.02,16247.0,79.4251,79.5961,79.4166,79.5192,16247.0
2016-11-04 10:50:00,93.05,93.17,93.04,93.04,28411.0,79.5448,79.6474,79.5363,79.5363,28411.0
2016-11-04 11:00:00,93.04,93.29,93.03,93.11,33449.0,79.5363,79.75,79.5277,79.5961,33449.0
2016-11-04 11:10:00,93.12,93.3,93.11,93.23,19591.0,79.6046,79.7585,79.5961,79.6987,19591.0
2016-11-04 11:20:00,93.26,93.26,93.01,93.06,22907.0,79.7243,79.7243,79.5106,79.5534,22907.0
2016-11-04 11:30:00,93.05,93.05,92.89,92.96,14895.0,79.5448,79.5448,79.408,79.4679,14895.0
2016-11-04 11:40:00,92.92,93.02,92.86,92.89,13278.0,79.4337,79.5192,79.3824,79.408,13278.0
2016-11-04 11:50:00,92.88,92.99,92.84,92.95,14517.0,79.3995,79.4935,79.3653,79.4593,14517.0
2016-11-04 12:00:00,92.95,93.05,92.93,93.02,16290.0,79.4593,79.5448,79.4422,79.5192,16290.0
2016-11-04 12:10:00,93.03,93.22,93.01,93.15,18069.0,79.5277,79.6901,79.5106,79.6303,18069.0
2016-11-04 12:20:00,93.15,93.26,93.13,93.25,16530.0,79.6303,79.7243,79.6132,79.7158,16530.0
2016-11-04 12:30:00,93.25,93.3,93.2,93.25,16921.0,79.7158,79.7585,79.673,79.7158,16921.0
2016-11-04 12:40:00,93.26,93.31,93.22,93.28,12617.0,79.7243,79.7671,79.6901,79.7414,12617.0
2016-11-04 12:50:00,93.28,93.33,93.21,93.33,15585.0,79.7414,79.7842,79.6816,79.7842,15585.0
2016-11-04 13:00:00,93.33,93.37,93.31,93.37,22176.0,79.7842,79.8184,79.7671,79.8184,22176.0
2016-11-04 13:10:00,93.38,93.49,93.36,93.48,11831.0,79.8269,79.9209,79.8098,79.9124,11831.0
2016-11-04 13:20:00,93.48,93.51,93.41,93.48,18641.0,79.9124,79.938,79.8526,79.9124,18641.0
2016-11-04 13:30:00,93.47,93.55,93.44,93.5,18861.0,79.9038,79.9722,79.8782,79.9295,18861.0
2016-11-04 13:40:00,93.52,93.59,93.49,93.59,20945.0,79.9466,80.0064,79.9209,80.0064,20945.0
2016-11-04 13:50:00,93.6,93.66,93.52,93.55,34757.0,80.015,80.0663,79.9466,79.9722,34757.0
2016-11-04 14:00:00,93.54,93.6,93.52,93.56,27833.0,79.9637,80.015,79.9466,79.9808,27833.0
2016-11-04 14:10:00,93.56,93.63,93.56,93.6,24984.0,79.9808,80.0406,79.9808,80.015,24984.0
2016-11-04 14:20:00,93.59,93.66,93.58,93.6,24755.0,80.0064,80.0663,79.9979,80.015,24755.0
2016-11-04 14:30:00,93.6,93.6,93.46,93.47,34026.0,80.015,80.015,79.8953,79.9038,34026.0
2016-11-04 14:40:00,93.47,93.47,93.35,93.37,28264.0,79.9038,79.9038,79.8013,79.8184,28264.0
2016-11-04 14:50:00,93.37,93.42,93.3,93.35,41620.0,79.8184,79.8611,79.7585,79.8013,41620.0
2016-11-04 15:00:00,93.35,93.35,93.03,93.03,24521.0,79.8013,79.8013,79.5277,79.5277,24521.0
2016-11-04 15:10:00,93.02,93.11,92.97,92.97,39450.0,79.5192,79.5961,79.4764,79.4764,39450.0
2016-11-04 15:20:00,92.94,93.0,92.9,92.97,25695.0,79.4508,79.5021,79.4166,79.4764,25695.0
2016-11-04 15:30:00,92.94,93.02,92.79,92.9,45397.0,79.4508,79.5192,79.3225,79.4166,45397.0
2016-11-04 15:40:00,92.91,92.92,92.69,92.77,83770.0,79.4251,79.4337,79.2371,79.3054,83770.0
2016-11-04 15:50:00,92.75,92.88,92.66,92.81,135718.0,79.2883,79.3995,79.2114,79.3396,135718.0
2016-11-07 09:30:00,94.16,94.38,93.85,94.05,36841.0,80.4937,80.6818,80.2287,80.3997,36841.0
2016-11-07 09:40:00,94.06,94.1,93.8,93.92,39308.0,80.4082,80.4424,80.186,80.2885,39308.0
2016-11-07 09:50:00,93.94,93.99,93.85,93.9,51439.0,80.3056,80.3484,80.2287,80.2714,51439.0
2016-11-07 10:00:00,93.9,93.95,93.78,93.79,36180.0,80.2714,80.3142,80.1689,80.1774,36180.0
2016-11-07 10:10:00,93.79,93.79,93.59,93.59,35439.0,80.1774,80.1774,80.0064,80.0064,35439.0
2016-11-07 10:20:00,93.61,93.68,93.57,93.67,48597.0,80.0235,80.0834,79.9893,80.0748,48597.0
2016-11-07 10:30:00,93.67,93.83,93.59,93.83,53596.0,80.0748,80.2116,80.0064,80.2116,53596.0
2016-11-07 10:40:00,93.83,94.16,93.83,94.16,26842.0,80.2116,80.4937,80.2116,80.4937,26842.0
2016-11-07 10:50:00,94.16,94.32,94.12,94.21,37620.0,80.4937,80.6305,80.4595,80.5364,37620.0
2016-11-07 11:00:00,94.19,94.22,94.05,94.22,33222.0,80.5193,80.545,80.3997,80.545,33222.0
2016-11-07 11:10:00,94.2,94.21,94.03,94.06,35762.0,80.5279,80.5364,80.3826,80.4082,35762.0
2016-11-07 11:20:00,94.05,94.06,93.92,94.01,30280.0,80.3997,80.4082,80.2885,80.3655,30280.0
2016-11-07 11:30:00,94.0,94.02,93.88,93.93,25870.0,80.3569,80.374,80.2543,80.2971,25870.0
2016-11-07 11:40:00,93.92,94.15,93.89,94.15,29009.0,80.2885,80.4852,80.2629,80.4852,29009.0
2016-11-07 11:50:00,94.14,94.16,94.05,94.15,85720.0,80.4766,80.4937,80.3997,80.4852,85720.0
2016-11-07 12:00:00,94.14,94.2,94.1,94.17,37274.0,80.4766,80.5279,80.4424,80.5022,37274.0
2016-11-07 12:10:00,94.17,94.32,94.17,94.27,22765.0,80.5022,80.6305,80.5022,80.5877,22765.0
2016-11-07 12:20:00,94.28,94.39,94.26,94.36,35830.0,80.5963,80.6903,80.5792,80.6647,35830.0
2016-11-07 12:30:00,94.37,94.42,94.11,94.12,53001.0,80.6732,80.716,80.451,80.4595,53001.0
2016-11-07 12:40:00,94.1,94.12,94.0,94.05,29861.0,80.4424,80.4595,80.3569,80.3997,29861.0
2016-11-07 12:50:00,94.06,94.11,94.0,94.01,23887.0,80.4082,80.451,80.3569,80.3655,23887.0
2016-11-07 13:00:00,94.0,94.06,93.97,94.05,28471.0,80.3569,80.4082,80.3313,80.3997,28471.0
2016-11-07 13:10:00,94.05,94.08,93.95,93.99,26264.0,80.3997,80.4253,80.3142,80.3484,26264.0
2016-11-07 13:20:00,93.99,94.04,93.91,94.04,22721.0,80.3484,80.3911,80.28,80.3911,22721.0
2016-11-07 13:30:00,94.04,94.07,93.98,93.99,38878.0,80.3911,80.4168,80.3398,80.3484,38878.0
2016-11-07 13:40:00,93.99,94.12,93.99,94.12,24487.0,80.3484,80.4595,80.3484,80.4595,24487.0
2016-11-07 13:50:00,94.13,94.23,94.13,94.17,44607.0,80.4681,80.5535,80.4681,80.5022,44607.0
2016-11-07 14:00:00,94.16,94.23,94.13,94.2,42643.0,80.4937,80.5535,80.4681,80.5279,42643.0
2016-11-07 14:10:00,94.21,94.25,94.15,94.24,23431.0,80.5364,80.5706,80.4852,80.5621,23431.0
2016-11-07 14:20:00,94.23,94.23,94.18,94.22,22313.0,80.5535,80.5535,80.5108,80.545,22313.0
2016-11-07 14:30:00,94.21,94.25,94.19,94.23,24884.0,80.5364,80.5706,80.5193,80.5535,24884.0
2016-11-07 14:40:00,94.23,94.27,94.13,94.17,27588.0,80.5535,80.5877,80.4681,80.5022,27588.0
2016-11-07 14:50:00,94.17,94.21,94.08,94.11,37875.0,80.5022,80.5364,80.4253,80.451,37875.0
2016-11-07 15:00:00,94.12,94.12,93.9,93.93,43945.0,80.4595,80.4595,80.2714,80.2971,43945.0
2016-11-07 15:10:00,93.93,94.03,93.93,93.96,42539.0,80.2971,80.3826,80.2971,80.3227,42539.0
2016-11-07 15:20:00,93.96,94.02,93.89,93.99,46121.0,80.3227,80.374,80.2629,80.3484,46121.0
2016-11-07 15:30:00,94.0,94.05,93.95,94.05,63255.0,80.3569,80.3997,80.3142,80.3997,63255.0
2016-11-07 15:40:00,94.05,94.32,93.95,94.3,88542.0,80.3997,80.6305,80.3142,80.6134,88542.0
2016-11-07 15:50:00,94.29,94.41,94.24,94.33,185666.0,80.6048,80.7074,80.5621,80.639,185666.0
2016-11-08 09:30:00,93.83,94.06,93.61,93.62,80742.0,80.5503,80.7477,80.3614,80.37,80742.0
2016-11-08 09:40:00,93.7,93.96,93.5,93.66,33260.0,80.4387,80.6619,80.267,80.4043,33260.0
2016-11-08 09:50:00,93.61,93.88,93.54,93.66,28896.0,80.3614,80.5932,80.3013,80.4043,28896.0
2016-11-08 10:00:00,93.68,93.82,93.63,93.7,24467.0,80.4215,80.5417,80.3786,80.4387,24467.0
2016-11-08 10:10:00,93.69,93.92,93.69,93.83,36160.0,80.4301,80.6275,80.4301,80.5503,36160.0
2016-11-08 10:20:00,93.83,93.89,93.73,93.81,39945.0,80.5503,80.6018,80.4644,80.5331,39945.0
2016-11-08 10:30:00,93.81,93.88,93.58,93.61,56853.0,80.5331,80.5932,80.3356,80.3614,56853.0
2016-11-08 10:40:00,93.62,93.78,93.54,93.73,34817.0,80.37,80.5073,80.3013,80.4644,34817.0
2016-11-08 10:50:00,93.73,93.76,93.6,93.71,22609.0,80.4644,80.4902,80.3528,80.4472,22609.0
2016-11-08 11:00:00,93.7,93.79,93.6,93.73,24046.0,80.4387,80.5159,80.3528,80.4644,24046.0
2016-11-08 11:10:00,93.73,94.02,93.73,93.94,18215.0,80.4644,80.7134,80.4644,80.6447,18215.0
2016-11-08 11:20:00,93.93,94.02,93.81,93.99,30076.0,80.6361,80.7134,80.5331,80.6876,30076.0
2016-11-08 11:30:00,93.98,94.22,93.97,94.17,19143.0,80.679,80.8851,80.6704,80.8421,19143.0
2016-11-08 11:40:00,94.17,94.19,94.07,94.08,22575.0,80.8421,80.8593,80.7563,80.7649,22575.0
2016-11-08 11:50:00,94.09,94.29,94.07,94.29,19431.0,80.7735,80.9452,80.7563,80.9452,19431.0
2016-11-08 12:00:00,94.24,94.52,94.23,94.52,15039.0,80.9022,81.1426,80.8936,81.1426,15039.0
2016-11-08 12:10:00,94.53,94.74,94.53,94.63,15635.0,81.1512,81.3315,81.1512,81.237,15635.0
2016-11-08 12:20:00,94.59,94.81,94.59,94.7,14820.0,81.2027,81.3916,81.2027,81.2971,14820.0
2016-11-08 12:30:00,94.7,94.7,94.59,94.66,13903.0,81.2971,81.2971,81.2027,81.2628,13903.0
2016-11-08 12:40:00,94.64,94.74,94.63,94.74,13736.0,81.2456,81.3315,81.237,81.3315,13736.0
2016-11-08 12:50:00,94.7,95.04,94.7,95.02,37526.0,81.2971,81.589,81.2971,81.5718,37526.0
2016-11-08 13:00:00,95.0,95.17,94.92,94.93,20835.0,81.5547,81.7006,81.486,81.4946,20835.0
2016-11-08 13:10:00,94.98,95.13,94.98,95.13,19500.0,81.5375,81.6663,81.5375,81.6663,19500.0
2016-11-08 13:20:00,95.08,95.19,95.02,95.07,18119.0,81.6233,81.7178,81.5718,81.6148,18119.0
2016-11-08 13:30:00,95.06,95.14,94.97,95.1,20304.0,81.6062,81.6749,81.5289,81.6405,20304.0
2016-11-08 13:40:00,95.11,95.15,95.07,95.08,11972.0,81.6491,81.6834,81.6148,81.6233,11972.0
2016-11-08 13:50:00,95.08,95.15,95.04,95.05,15927.0,81.6233,81.6834,81.589,81.5976,15927.0
2016-11-08 14:00:00,95.04,95.06,94.98,95.0,16799.0,81.589,81.6062,81.5375,81.5547,16799.0
2016-11-08 14:10:00,94.97,94.99,94.86,94.86,15866.0,81.5289,81.5461,81.4345,81.4345,15866.0
2016-11-08 14:20:00,94.86,94.99,94.74,94.79,25336.0,81.4345,81.5461,81.3315,81.3744,25336.0
2016-11-08 14:30:00,94.78,94.8,94.62,94.69,25227.0,81.3658,81.383,81.2284,81.2885,25227.0
2016-11-08 14:40:00,94.68,94.7,94.32,94.42,54570.0,81.28,81.2971,80.9709,81.0568,54570.0
2016-11-08 14:50:00,94.42,94.65,94.41,94.61,18837.0,81.0568,81.2542,81.0482,81.2199,18837.0
2016-11-08 15:00:00,94.59,94.86,94.57,94.86,19621.0,81.2027,81.4345,81.1855,81.4345,19621.0
2016-11-08 15:10:00,94.89,94.9,94.69,94.78,31416.0,81.4602,81.4688,81.2885,81.3658,31416.0
2016-11-08 15:20:00,94.78,94.9,94.77,94.81,34482.0,81.3658,81.4688,81.3572,81.3916,34482.0
2016-11-08 15:30:00,94.8,94.98,94.8,94.95,51480.0,81.383,81.5375,81.383,81.5117,51480.0
2016-11-08 15:40:00,94.95,95.02,94.86,94.91,83102.0,81.5117,81.5718,81.4345,81.4774,83102.0
2016-11-08 15:50:00,94.92,94.98,94.65,94.74,158970.0,81.486,81.5375,81.2542,81.3315,158970.0
2016-11-09 09:30:00,92.36,92.5,90.87,91.59,314988.0,79.2883,79.4085,78.0092,78.6273,314988.0
2016-11-09 09:40:00,91.57,92.0,91.25,92.0,134974.0,78.6101,78.9793,78.3354,78.9793,134974.0
2016-11-09 09:50:00,92.0,92.01,91.47,91.66,146051.0,78.9793,78.9878,78.5243,78.6874,146051.0
2016-11-09 10:00:00,91.68,91.91,91.43,91.7,77844.0,78.7045,78.902,78.4899,78.7217,77844.0
2016-11-09 10:10:00,91.74,91.84,91.61,91.73,132003.0,78.7561,78.8419,78.6445,78.7475,132003.0
2016-11-09 10:20:00,91.73,92.03,91.66,92.0,64729.0,78.7475,79.005,78.6874,78.9793,64729.0
2016-11-09 10:30:00,92.0,92.41,91.87,92.41,38956.0,78.9793,79.3312,78.8677,79.3312,38956.0
2016-11-09 10:40:00,92.41,92.64,92.39,92.44,73725.0,79.3312,79.5287,79.3141,79.357,73725.0
2016-11-09 10:50:00,92.43,92.77,92.34,92.58,110635.0,79.3484,79.6403,79.2711,79.4772,110635.0
2016-11-09 11:00:00,92.54,93.09,92.54,92.96,59375.0,79.4428,79.915,79.4428,79.8034,59375.0
2016-11-09 11:10:00,92.98,93.48,92.98,93.45,29727.0,79.8206,80.2498,79.8206,80.224,29727.0
2016-11-09 11:20:00,93.45,93.7,93.41,93.69,24705.0,80.224,80.4387,80.1897,80.4301,24705.0
2016-11-09 11:30:00,93.72,94.51,93.71,94.51,68391.0,80.4558,81.134,80.4472,81.134,68391.0
2016-11-09 11:40:00,94.48,94.99,94.38,94.99,43351.0,81.1083,81.5461,81.0224,81.5461,43351.0
2016-11-09 11:50:00,94.99,95.35,94.96,95.18,119704.0,81.5461,81.8551,81.5203,81.7092,119704.0
2016-11-09 12:00:00,95.17,95.2,94.77,94.85,51116.0,81.7006,81.7264,81.3572,81.4259,51116.0
2016-11-09 12:10:00,94.86,95.13,94.81,95.03,25481.0,81.4345,81.6663,81.3916,81.5804,25481.0
2016-11-09 12:20:00,95.0,95.25,95.0,95.22,28474.0,81.5547,81.7693,81.5547,81.7435,28474.0
2016-11-09 12:30:00,95.24,95.31,95.03,95.12,30575.0,81.7607,81.8208,81.5804,81.6577,30575.0
2016-11-09 12:40:00,95.12,95.26,95.04,95.21,22332.0,81.6577,81.7779,81.589,81.7349,22332.0
2016-11-09 12:50:00,95.19,95.47,95.11,95.4,27166.0,81.7178,81.9581,81.6491,81.8981,27166.0
2016-11-09 13:00:00,95.36,95.51,95.29,95.36,31340.0,81.8637,81.9925,81.8036,81.8637,31340.0
2016-11-09 13:10:00,95.38,95.69,95.26,95.45,36136.0,81.8809,82.147,81.7779,81.941,36136.0
2016-11-09 13:20:00,95.44,95.44,95.12,95.29,24903.0,81.9324,81.9324,81.6577,81.8036,24903.0
2016-11-09 13:30:00,95.29,95.48,95.23,95.46,28986.0,81.8036,81.9667,81.7521,81.9496,28986.0
2016-11-09 13:40:00,95.46,95.75,95.41,95.54,29060.0,81.9496,82.1985,81.9066,82.0182,29060.0
2016-11-09 13:50:00,95.55,95.68,95.3,95.36,32860.0,82.0268,82.1384,81.8122,81.8637,32860.0
2016-11-09 14:00:00,95.36,95.54,95.33,95.51,39804.0,81.8637,82.0182,81.838,81.9925,39804.0
2016-11-09 14:10:00,95.55,95.65,95.39,95.46,34461.0,82.0268,82.1127,81.8895,81.9496,34461.0
2016-11-09 14:20:00,95.44,95.7,95.43,95.53,31412.0,81.9324,82.1556,81.9238,82.0097,31412.0
2016-11-09 14:30:00,95.53,95.94,95.53,95.88,30988.0,82.0097,82.3616,82.0097,82.3101,30988.0
2016-11-09 14:40:00,95.95,95.97,95.75,95.83,41194.0,82.3702,82.3874,82.1985,82.2672,41194.0
2016-11-09 14:50:00,95.82,95.85,95.61,95.65,39501.0,82.2586,82.2844,82.0783,82.1127,39501.0
2016-11-09 15:00:00,95.63,95.75,95.63,95.72,34839.0,82.0955,82.1985,82.0955,82.1728,34839.0
2016-11-09 15:10:00,95.73,95.78,95.65,95.73,34324.0,82.1813,82.2243,82.1127,82.1813,34324.0
2016-11-09 15:20:00,95.72,95.75,95.6,95.6,38365.0,82.1728,82.1985,82.0697,82.0697,38365.0
2016-11-09 15:30:00,95.6,95.63,95.25,95.27,56251.0,82.0697,82.0955,81.7693,81.7865,56251.0
2016-11-09 15:40:00,95.27,95.28,95.06,95.23,136780.0,81.7865,81.795,81.6062,81.7521,136780.0
2016-11-09 15:50:00,95.26,95.35,95.17,95.28,189835.0,81.7779,81.8551,81.7006,81.795,189835.0
2016-11-10 09:30:00,95.91,97.31,95.78,97.11,102814.0,82.3359,83.5377,82.2243,83.366,102814.0
2016-11-10 09:40:00,97.13,97.62,97.11,97.21,28383.0,83.3832,83.8039,83.366,83.4519,28383.0
2016-11-10 09:50:00,97.25,97.32,96.96,97.0,38708.0,83.4862,83.5463,83.2373,83.2716,38708.0
2016-11-10 10:00:00,97.0,97.23,96.92,97.0,64486.0,83.2716,83.4691,83.2029,83.2716,64486.0
2016-11-10 10:10:00,96.99,97.09,96.8,96.85,106190.0,83.263,83.3489,83.0999,83.1428,106190.0
2016-11-10 10:20:00,96.88,97.54,96.86,97.37,65461.0,83.1686,83.7352,83.1514,83.5892,65461.0
2016-11-10 10:30:00,97.32,97.71,97.28,97.71,73421.0,83.5463,83.8811,83.512,83.8811,73421.0
2016-11-10 10:40:00,97.71,98.21,97.67,97.83,71073.0,83.8811,84.3104,83.8468,83.9841,71073.0
2016-11-10 10:50:00,97.9,98.04,97.18,97.23,78529.0,84.0442,84.1644,83.4261,83.4691,78529.0
2016-11-10 11:00:00,97.24,97.51,96.8,96.87,56402.0,83.4776,83.7094,83.0999,83.16,56402.0
2016-11-10 11:10:00,96.89,97.27,96.8,96.95,56880.0,83.1772,83.5034,83.0999,83.2287,56880.0
2016-11-10 11:20:00,96.95,97.23,96.95,97.13,47214.0,83.2287,83.4691,83.2287,83.3832,47214.0
2016-11-10 11:30:00,97.13,97.42,97.05,97.37,28249.0,83.3832,83.6322,83.3145,83.5892,28249.0
2016-11-10 11:40:00,97.38,97.76,97.31,97.45,34688.0,83.5978,83.924,83.5377,83.6579,34688.0
2016-11-10 11:50:00,97.44,97.54,97.04,97.08,35884.0,83.6493,83.7352,83.3059,83.3403,35884.0
2016-11-10 12:00:00,97.05,97.49,97.04,97.2,26376.0,83.3145,83.6923,83.3059,83.4433,26376.0
2016-11-10 12:10:00,97.16,97.46,97.05,97.06,43267.0,83.409,83.6665,83.3145,83.3231,43267.0
2016-11-10 12:20:00,97.07,97.07,96.96,97.04,29634.0,83.3317,83.3317,83.2373,83.3059,29634.0
2016-11-10 12:30:00,97.03,97.09,96.93,96.95,31224.0,83.2974,83.3489,83.2115,83.2287,31224.0
2016-11-10 12:40:00,96.96,97.2,96.85,97.13,31185.0,83.2373,83.4433,83.1428,83.3832,31185.0
2016-11-10 12:50:00,97.11,97.33,97.06,97.17,22765.0,83.366,83.5549,83.3231,83.4175,22765.0
2016-11-10 13:00:00,97.16,97.21,96.95,97.17,18914.0,83.409,83.4519,83.2287,83.4175,18914.0
2016-11-10 13:10:00,97.2,97.2,96.81,96.85,25080.0,83.4433,83.4433,83.1085,83.1428,25080.0
2016-11-10 13:20:00,96.84,97.02,96.76,96.84,26066.0,83.1343,83.2888,83.0656,83.1343,26066.0
2016-11-10 13:30:00,96.87,96.99,96.79,96.97,21007.0,83.16,83.263,83.0913,83.2459,21007.0
2016-11-10 13:40:00,96.97,97.29,96.91,97.23,29916.0,83.2459,83.5206,83.1943,83.4691,29916.0
2016-11-10 13:50:00,97.2,97.31,97.08,97.1,78340.0,83.4433,83.5377,83.3403,83.3575,78340.0
2016-11-10 14:00:00,97.12,97.21,97.0,97.06,23490.0,83.3746,83.4519,83.2716,83.3231,23490.0
2016-11-10 14:10:00,97.04,97.07,96.78,96.8,24381.0,83.3059,83.3317,83.0827,83.0999,24381.0
2016-11-10 14:20:00,96.84,96.97,96.78,96.89,30175.0,83.1343,83.2459,83.0827,83.1772,30175.0
2016-11-10 14:30:00,96.9,96.97,96.77,96.91,19511.0,83.1858,83.2459,83.0742,83.1943,19511.0
2016-11-10 14:40:00,96.93,97.03,96.86,96.97,20212.0,83.2115,83.2974,83.1514,83.2459,20212.0
2016-11-10 14:50:00,96.96,97.17,96.93,97.13,35416.0,83.2373,83.4175,83.2115,83.3832,35416.0
2016-11-10 15:00:00,97.16,97.18,96.99,97.12,71807.0,83.409,83.4261,83.263,83.3746,71807.0
2016-11-10 15:10:00,97.13,97.16,97.05,97.1,25762.0,83.3832,83.409,83.3145,83.3575,25762.0
2016-11-10 15:20:00,97.08,97.17,97.01,97.17,33854.0,83.3403,83.4175,83.2802,83.4175,33854.0
2016-11-10 15:30:00,97.16,97.17,96.98,97.03,57594.0,83.409,83.4175,83.2544,83.2974,57594.0
2016-11-10 15:40:00,97.01,97.13,96.92,97.1,139365.0,83.2802,83.3832,83.2029,83.3575,139365.0
2016-11-10 15:50:00,97.11,97.13,96.79,96.88,202752.0,83.366,83.3832,83.0913,83.1686,202752.0
2016-11-11 09:30:00,96.32,97.27,96.29,97.19,49222.0,82.6878,83.5034,82.6621,83.4347,49222.0
2016-11-11 09:40:00,97.24,97.26,96.85,96.94,25800.0,83.4776,83.4948,83.1428,83.2201,25800.0
2016-11-11 09:50:00,96.94,97.04,96.63,96.77,15982.0,83.2201,83.3059,82.954,83.0742,15982.0
2016-11-11 10:00:00,96.86,96.99,96.77,96.77,35779.0,83.1514,83.263,83.0742,83.0742,35779.0
2016-11-11 10:10:00,96.78,96.83,96.51,96.51,71605.0,83.0827,83.1257,82.851,82.851,71605.0
2016-11-11 10:20:00,96.53,96.63,96.31,96.36,22614.0,82.8681,82.954,82.6793,82.7222,22614.0
2016-11-11 10:30:00,96.34,96.54,96.16,96.45,33012.0,82.705,82.8767,82.5505,82.7994,33012.0
2016-11-11 10:40:00,96.41,96.54,96.25,96.4,28498.0,82.7651,82.8767,82.6278,82.7565,28498.0
2016-11-11 10:50:00,96.37,96.37,96.15,96.22,29200.0,82.7308,82.7308,82.5419,82.602,29200.0
2016-11-11 11:00:00,96.19,96.24,96.01,96.08,36680.0,82.5762,82.6192,82.4217,82.4818,36680.0
2016-11-11 11:10:00,96.1,96.16,96.0,96.05,24929.0,82.499,82.5505,82.4131,82.4561,24929.0
2016-11-11 11:20:00,96.06,96.1,96.0,96.06,29629.0,82.4646,82.499,82.4131,82.4646,29629.0
2016-11-11 11:30:00,96.1,96.15,95.95,95.98,43738.0,82.499,82.5419,82.3702,82.396,43738.0
2016-11-11 11:40:00,96.0,96.02,95.66,95.66,28077.0,82.4131,82.4303,82.1213,82.1213,28077.0
2016-11-11 11:50:00,95.66,95.75,95.59,95.61,26660.0,82.1213,82.1985,82.0612,82.0783,26660.0
2016-11-11 12:00:00,95.61,95.72,95.49,95.62,103258.0,82.0783,82.1728,81.9753,82.0869,103258.0
2016-11-11 12:10:00,95.63,95.97,95.62,95.88,16802.0,82.0955,82.3874,82.0869,82.3101,16802.0
2016-11-11 12:20:00,95.89,95.99,95.84,95.99,21182.0,82.3187,82.4046,82.2758,82.4046,21182.0
2016-11-11 12:30:00,95.98,96.09,95.9,95.99,20217.0,82.396,82.4904,82.3273,82.4046,20217.0
2016-11-11 12:40:00,96.01,96.07,95.9,95.95,79766.0,82.4217,82.4732,82.3273,82.3702,79766.0
2016-11-11 12:50:00,95.94,96.2,95.93,96.15,32738.0,82.3616,82.5848,82.353,82.5419,32738.0
2016-11-11 13:00:00,96.18,96.2,96.05,96.06,18866.0,82.5677,82.5848,82.4561,82.4646,18866.0
2016-11-11 13:10:00,96.06,96.06,95.71,95.73,27496.0,82.4646,82.4646,82.1642,82.1813,27496.0
2016-11-11 13:20:00,95.75,95.82,95.7,95.74,37664.0,82.1985,82.2586,82.1556,82.1899,37664.0
2016-11-11 13:30:00,95.75,95.86,95.72,95.74,19010.0,82.1985,82.293,82.1728,82.1899,19010.0
2016-11-11 13:40:00,95.71,95.77,95.65,95.7,29215.0,82.1642,82.2157,82.1127,82.1556,29215.0
2016-11-11 13:50:00,95.68,95.82,95.63,95.66,50375.0,82.1384,82.2586,82.0955,82.1213,50375.0
2016-11-11 14:00:00,95.66,95.89,95.63,95.89,23274.0,82.1213,82.3187,82.0955,82.3187,23274.0
2016-11-11 14:10:00,95.89,95.89,95.71,95.87,31956.0,82.3187,82.3187,82.1642,82.3015,31956.0
2016-11-11 14:20:00,95.88,95.92,95.73,95.74,32022.0,82.3101,82.3445,82.1813,82.1899,32022.0
2016-11-11 14:30:00,95.73,95.87,95.7,95.75,31626.0,82.1813,82.3015,82.1556,82.1985,31626.0
2016-11-11 14:40:00,95.76,95.85,95.69,95.7,22759.0,82.2071,82.2844,82.147,82.1556,22759.0
2016-11-11 14:50:00,95.7,95.78,95.62,95.62,27623.0,82.1556,82.2243,82.0869,82.0869,27623.0
2016-11-11 15:00:00,95.62,95.72,95.62,95.72,27622.0,82.0869,82.1728,82.0869,82.1728,27622.0
2016-11-11 15:10:00,95.73,95.79,95.65,95.69,30209.0,82.1813,82.2329,82.1127,82.147,30209.0
2016-11-11 15:20:00,95.7,95.77,95.65,95.68,39760.0,82.1556,82.2157,82.1127,82.1384,39760.0
2016-11-11 15:30:00,95.68,95.82,95.66,95.74,48048.0,82.1384,82.2586,82.1213,82.1899,48048.0
2016-11-11 15:40:00,95.74,95.88,95.69,95.79,88170.0,82.1899,82.3101,82.147,82.2329,88170.0
2016-11-11 15:50:00,95.8,95.87,95.68,95.71,172742.0,82.2414,82.3015,82.1384,82.1642,172742.0
2016-11-14 09:30:00,96.4,96.61,96.22,96.31,39644.0,82.7565,82.9368,82.602,82.6793,39644.0
2016-11-14 09:40:00,96.26,96.85,95.97,96.73,36663.0,82.6363,83.1428,82.3874,83.0398,36663.0
2016-11-14 09:50:00,96.76,96.83,96.4,96.44,37674.0,83.0656,83.1257,82.7565,82.7909,37674.0
2016-11-14 10:00:00,96.43,96.56,96.38,96.51,22646.0,82.7823,82.8939,82.7394,82.851,22646.0
2016-11-14 10:10:00,96.49,96.49,96.15,96.17,21951.0,82.8338,82.8338,82.5419,82.5591,21951.0
2016-11-14 10:20:00,96.19,96.29,95.9,96.05,18170.0,82.5762,82.6621,82.3273,82.4561,18170.0
2016-11-14 10:30:00,96.09,96.1,95.73,95.76,25026.0,82.4904,82.499,82.1813,82.2071,25026.0
2016-11-14 10:40:00,95.76,95.77,95.49,95.58,43521.0,82.2071,82.2157,81.9753,82.0526,43521.0
2016-11-14 10:50:00,95.56,95.92,95.49,95.92,66552.0,82.0354,82.3445,81.9753,82.3445,66552.0
2016-11-14 11:00:00,95.92,95.96,95.71,95.9,29813.0,82.3445,82.3788,82.1642,82.3273,29813.0
2016-11-14 11:10:00,95.9,96.02,95.84,95.87,30103.0,82.3273,82.4303,82.2758,82.3015,30103.0
2016-11-14 11:20:00,95.85,95.92,95.69,95.79,40011.0,82.2844,82.3445,82.147,82.2329,40011.0
2016-11-14 11:30:00,95.8,95.89,95.76,95.76,13559.0,82.2414,82.3187,82.2071,82.2071,13559.0
2016-11-14 11:40:00,95.75,95.79,95.61,95.71,30733.0,82.1985,82.2329,82.0783,82.1642,30733.0
2016-11-14 11:50:00,95.73,95.8,95.39,95.42,28061.0,82.1813,82.2414,81.8895,81.9152,28061.0
2016-11-14 12:00:00,95.44,95.44,95.22,95.3,37777.0,81.9324,81.9324,81.7435,81.8122,37777.0
2016-11-14 12:10:00,95.31,95.35,95.13,95.22,31210.0,81.8208,81.8551,81.6663,81.7435,31210.0
2016-11-14 12:20:00,95.21,95.51,95.14,95.44,51796.0,81.7349,81.9925,81.6749,81.9324,51796.0
2016-11-14 12:30:00,95.45,95.58,95.28,95.58,49225.0,81.941,82.0526,81.795,82.0526,49225.0
2016-11-14 12:40:00,95.59,95.64,95.35,95.36,50022.0,82.0612,82.1041,81.8551,81.8637,50022.0
2016-11-14 12:50:00,95.35,95.47,95.25,95.32,61955.0,81.8551,81.9581,81.7693,81.8294,61955.0
2016-11-14 13:00:00,95.3,95.44,95.24,95.42,41781.0,81.8122,81.9324,81.7607,81.9152,41781.0
2016-11-14 13:10:00,95.41,95.45,95.27,95.43,67791.0,81.9066,81.941,81.7865,81.9238,67791.0
2016-11-14 13:20:00,95.41,95.63,95.41,95.6,60000.0,81.9066,82.0955,81.9066,82.0697,60000.0
2016-11-14 13:30:00,95.62,95.8,95.59,95.78,41466.0,82.0869,82.2414,82.0612,82.2243,41466.0
2016-11-14 13:40:00,95.76,95.81,95.58,95.63,27416.0,82.2071,82.25,82.0526,82.0955,27416.0
2016-11-14 13:50:00,95.64,95.83,95.61,95.67,28866.0,82.1041,82.2672,82.0783,82.1298,28866.0
2016-11-14 14:00:00,95.71,95.81,95.56,95.78,42975.0,82.1642,82.25,82.0354,82.2243,42975.0
2016-11-14 14:10:00,95.76,95.92,95.65,95.81,37421.0,82.2071,82.3445,82.1127,82.25,37421.0
2016-11-14 14:20:00,95.79,95.98,95.79,95.97,41776.0,82.2329,82.396,82.2329,82.3874,41776.0
2016-11-14 14:30:00,95.99,96.01,95.89,95.94,29720.0,82.4046,82.4217,82.3187,82.3616,29720.0
2016-11-14 14:40:00,95.93,95.94,95.77,95.86,29117.0,82.353,82.3616,82.2157,82.293,29117.0
2016-11-14 14:50:00,95.86,96.05,95.81,96.05,30370.0,82.293,82.4561,82.25,82.4561,30370.0
2016-11-14 15:00:00,96.05,96.1,96.0,96.08,38924.0,82.4561,82.499,82.4131,82.4818,38924.0
2016-11-14 15:10:00,96.07,96.22,96.07,96.21,44578.0,82.4732,82.602,82.4732,82.5934,44578.0
2016-11-14 15:20:00,96.21,96.22,96.04,96.1,77034.0,82.5934,82.602,82.4475,82.499,77034.0
2016-11-14 15:30:00,96.1,96.16,95.99,96.02,46366.0,82.499,82.5505,82.4046,82.4303,46366.0
2016-11-14 15:40:00,96.01,96.06,95.9,95.91,61469.0,82.4217,82.4646,82.3273,82.3359,61469.0
2016-11-14 15:50:00,95.91,96.08,95.9,96.05,107859.0,82.3359,82.4818,82.3273,82.4561,107859.0
2016-11-15 09:30:00,96.1,96.54,96.1,96.24,19659.0,82.499,82.8767,82.499,82.6192,19659.0
2016-11-15 09:40:00,96.19,96.22,95.76,96.01,23639.0,82.5762,82.602,82.2071,82.4217,23639.0
2016-11-15 09:50:00,96.09,96.28,95.94,96.02,39376.0,82.4904,82.6535,82.3616,82.4303,39376.0
2016-11-15 10:00:00,96.05,96.14,96.02,96.08,22296.0,82.4561,82.5333,82.4303,82.4818,22296.0
2016-11-15 10:10:00,96.12,96.18,96.0,96.0,69508.0,82.5162,82.5677,82.4131,82.4131,69508.0
2016-11-15 10:20:00,95.99,96.11,95.9,96.08,37566.0,82.4046,82.5076,82.3273,82.4818,37566.0
2016-11-15 10:30:00,96.15,96.18,95.8,95.8,100188.0,82.5419,82.5677,82.2414,82.2414,100188.0
2016-11-15 10:40:00,95.8,95.93,95.69,95.91,84583.0,82.2414,82.353,82.147,82.3359,84583.0
2016-11-15 10:50:00,95.92,96.06,95.82,95.91,46358.0,82.3445,82.4646,82.2586,82.3359,46358.0
2016-11-15 11:00:00,95.93,96.18,95.91,96.06,46642.0,82.353,82.5677,82.3359,82.4646,46642.0
2016-11-15 11:10:00,96.06,96.11,95.96,95.98,37624.0,82.4646,82.5076,82.3788,82.396,37624.0
2016-11-15 11:20:00,95.99,96.1,95.85,95.95,23786.0,82.4046,82.499,82.2844,82.3702,23786.0
2016-11-15 11:30:00,95.98,96.01,95.74,95.74,33272.0,82.396,82.4217,82.1899,82.1899,33272.0
2016-11-15 11:40:00,95.76,95.85,95.57,95.64,32702.0,82.2071,82.2844,82.044,82.1041,32702.0
2016-11-15 11:50:00,95.65,95.78,95.51,95.78,34630.0,82.1127,82.2243,81.9925,82.2243,34630.0
2016-11-15 12:00:00,95.76,95.96,95.69,95.94,24099.0,82.2071,82.3788,82.147,82.3616,24099.0
2016-11-15 12:10:00,95.94,96.0,95.78,95.82,21038.0,82.3616,82.4131,82.2243,82.2586,21038.0
2016-11-15 12:20:00,95.81,95.93,95.78,95.86,27441.0,82.25,82.353,82.2243,82.293,27441.0
2016-11-15 12:30:00,95.87,95.9,95.7,95.76,18061.0,82.3015,82.3273,82.1556,82.2071,18061.0
2016-11-15 12:40:00,95.76,95.92,95.76,95.87,23072.0,82.2071,82.3445,82.2071,82.3015,23072.0
2016-11-15 12:50:00,95.87,95.87,95.8,95.8,14399.0,82.3015,82.3015,82.2414,82.2414,14399.0
2016-11-15 13:00:00,95.81,95.84,95.77,95.77,16328.0,82.25,82.2758,82.2157,82.2157,16328.0
2016-11-15 13:10:00,95.78,95.87,95.77,95.82,11478.0,82.2243,82.3015,82.2157,82.2586,11478.0
2016-11-15 13:20:00,95.8,95.89,95.79,95.79,19255.0,82.2414,82.3187,82.2329,82.2329,19255.0
2016-11-15 13:30:00,95.78,95.88,95.77,95.81,25005.0,82.2243,82.3101,82.2157,82.25,25005.0
2016-11-15 13:40:00,95.8,95.84,95.76,95.82,34449.0,82.2414,82.2758,82.2071,82.2586,34449.0
2016-11-15 13:50:00,95.82,96.05,95.82,95.88,23596.0,82.2586,82.4561,82.2586,82.3101,23596.0
2016-11-15 14:00:00,95.88,95.89,95.77,95.81,32760.0,82.3101,82.3187,82.2157,82.25,32760.0
2016-11-15 14:10:00,95.81,95.96,95.8,95.95,27942.0,82.25,82.3788,82.2414,82.3702,27942.0
2016-11-15 14:20:00,95.95,95.97,95.82,95.82,25030.0,82.3702,82.3874,82.2586,82.2586,25030.0
2016-11-15 14:30:00,95.84,95.99,95.83,95.95,31921.0,82.2758,82.4046,82.2672,82.3702,31921.0
2016-11-15 14:40:00,95.96,96.1,95.9,96.05,30185.0,82.3788,82.499,82.3273,82.4561,30185.0
2016-11-15 14:50:00,96.04,96.07,95.92,96.06,26581.0,82.4475,82.4732,82.3445,82.4646,26581.0
2016-11-15 15:00:00,96.03,96.16,95.98,96.09,24628.0,82.4389,82.5505,82.396,82.4904,24628.0
2016-11-15 15:10:00,96.1,96.11,96.01,96.09,36494.0,82.499,82.5076,82.4217,82.4904,36494.0
2016-11-15 15:20:00,96.09,96.31,96.09,96.26,85926.0,82.4904,82.6793,82.4904,82.6363,85926.0
2016-11-15 15:30:00,96.26,96.33,96.24,96.31,66667.0,82.6363,82.6964,82.6192,82.6793,66667.0
2016-11-15 15:40:00,96.31,96.35,96.19,96.19,60969.0,82.6793,82.7136,82.5762,82.5762,60969.0
2016-11-15 15:50:00,96.2,96.24,96.15,96.23,105728.0,82.5848,82.6192,82.5419,82.6106,105728.0
2016-11-16 09:30:00,95.96,96.57,95.96,96.37,30985.0,82.3788,82.9025,82.3788,82.7308,30985.0
2016-11-16 09:40:00,96.37,96.42,96.16,96.22,44172.0,82.7308,82.7737,82.5505,82.602,44172.0
2016-11-16 09:50:00,96.21,96.24,96.01,96.01,27841.0,82.5934,82.6192,82.4217,82.4217,27841.0
2016-11-16 10:00:00,96.05,96.12,95.86,96.08,50569.0,82.4561,82.5162,82.293,82.4818,50569.0
2016-11-16 10:10:00,96.09,96.5,96.06,96.45,45484.0,82.4904,82.8424,82.4646,82.7994,45484.0
2016-11-16 10:20:00,96.46,96.51,96.32,96.32,49963.0,82.808,82.851,82.6878,82.6878,49963.0
2016-11-16 10:30:00,96.32,96.33,96.06,96.06,40206.0,82.6878,82.6964,82.4646,82.4646,40206.0
2016-11-16 10:40:00,96.09,96.31,96.09,96.3,28280.0,82.4904,82.6793,82.4904,82.6707,28280.0
2016-11-16 10:50:00,96.31,96.4,96.28,96.4,40433.0,82.6793,82.7565,82.6535,82.7565,40433.0
2016-11-16 11:00:00,96.4,96.48,96.28,96.37,88815.0,82.7565,82.8252,82.6535,82.7308,88815.0
2016-11-16 11:10:00,96.37,96.37,96.18,96.29,86218.0,82.7308,82.7308,82.5677,82.6621,86218.0
2016-11-16 11:20:00,96.29,96.34,96.06,96.32,39720.0,82.6621,82.705,82.4646,82.6878,39720.0
2016-11-16 11:30:00,96.34,96.34,96.06,96.08,32245.0,82.705,82.705,82.4646,82.4818,32245.0
2016-11-16 11:40:00,96.09,96.1,95.87,96.0,24313.0,82.4904,82.499,82.3015,82.4131,24313.0
2016-11-16 11:50:00,96.0,96.04,95.86,95.91,27243.0,82.4131,82.4475,82.293,82.3359,27243.0
2016-11-16 12:00:00,95.92,96.07,95.9,96.03,32069.0,82.3445,82.4732,82.3273,82.4389,32069.0
2016-11-16 12:10:00,96.04,96.25,96.03,96.15,48305.0,82.4475,82.6278,82.4389,82.5419,48305.0
2016-11-16 12:20:00,96.14,96.36,96.13,96.35,25728.0,82.5333,82.7222,82.5247,82.7136,25728.0
2016-11-16 12:30:00,96.37,96.51,96.37,96.42,49327.0,82.7308,82.851,82.7308,82.7737,49327.0
2016-11-16 12:40:00,96.4,96.48,96.31,96.43,45127.0,82.7565,82.8252,82.6793,82.7823,45127.0
2016-11-16 12:50:00,96.42,96.45,96.31,96.37,14219.0,82.7737,82.7994,82.6793,82.7308,14219.0
2016-11-16 13:00:00,96.36,96.41,96.17,96.19,7711.0,82.7222,82.7651,82.5591,82.5762,7711.0
2016-11-16 13:10:00,96.19,96.23,96.17,96.17,9126.0,82.5762,82.6106,82.5591,82.5591,9126.0
2016-11-16 13:20:00,96.15,96.18,96.07,96.18,13449.0,82.5419,82.5677,82.4732,82.5677,13449.0
2016-11-16 13:30:00,96.17,96.32,96.17,96.31,15624.0,82.5591,82.6878,82.5591,82.6793,15624.0
2016-11-16 13:40:00,96.3,96.33,96.22,96.24,15582.0,82.6707,82.6964,82.602,82.6192,15582.0
2016-11-16 13:50:00,96.24,96.36,96.22,96.34,22117.0,82.6192,82.7222,82.602,82.705,22117.0
2016-11-16 14:00:00,96.35,96.4,96.27,96.28,33571.0,82.7136,82.7565,82.6449,82.6535,33571.0
2016-11-16 14:10:00,96.28,96.28,96.14,96.16,23518.0,82.6535,82.6535,82.5333,82.5505,23518.0
2016-11-16 14:20:00,96.17,96.27,96.15,96.23,17001.0,82.5591,82.6449,82.5419,82.6106,17001.0
2016-11-16 14:30:00,96.23,96.24,96.14,96.2,17182.0,82.6106,82.6192,82.5333,82.5848,17182.0
2016-11-16 14:40:00,96.2,96.23,96.16,96.19,20887.0,82.5848,82.6106,82.5505,82.5762,20887.0
2016-11-16 14:50:00,96.18,96.29,96.16,96.26,15421.0,82.5677,82.6621,82.5505,82.6363,15421.0
2016-11-16 15:00:00,96.26,96.3,96.23,96.29,18059.0,82.6363,82.6707,82.6106,82.6621,18059.0
2016-11-16 15:10:00,96.29,96.3,96.17,96.19,41377.0,82.6621,82.6707,82.5591,82.5762,41377.0
2016-11-16 15:20:00,96.18,96.27,96.17,96.27,25388.0,82.5677,82.6449,82.5591,82.6449,25388.0
2016-11-16 15:30:00,96.29,96.37,96.26,96.34,24787.0,82.6621,82.7308,82.6363,82.705,24787.0
2016-11-16 15:40:00,96.35,96.37,96.16,96.19,66490.0,82.7136,82.7308,82.5505,82.5762,66490.0
2016-11-16 15:50:00,96.18,96.37,96.15,96.36,97832.0,82.5677,82.7308,82.5419,82.7222,97832.0
2016-11-17 09:30:00,96.77,96.77,96.09,96.55,20819.0,83.0742,83.0742,82.4904,82.8853,20819.0
2016-11-17 09:40:00,96.61,96.83,96.43,96.63,16866.0,82.9368,83.1257,82.7823,82.954,16866.0
2016-11-17 09:50:00,96.66,96.72,96.46,96.48,11135.0,82.9797,83.0312,82.808,82.8252,11135.0
2016-11-17 10:00:00,96.46,96.64,96.42,96.59,14536.0,82.808,82.9626,82.7737,82.9196,14536.0
2016-11-17 10:10:00,96.64,96.67,96.48,96.63,18446.0,82.9626,82.9883,82.8252,82.954,18446.0
2016-11-17 10:20:00,96.62,96.62,96.17,96.23,23910.0,82.9454,82.9454,82.5591,82.6106,23910.0
2016-11-17 10:30:00,96.25,96.47,96.21,96.46,16562.0,82.6278,82.8166,82.5934,82.808,16562.0
2016-11-17 10:40:00,96.47,96.49,96.25,96.37,19732.0,82.8166,82.8338,82.6278,82.7308,19732.0
2016-11-17 10:50:00,96.33,96.64,96.31,96.59,19939.0,82.6964,82.9626,82.6793,82.9196,19939.0
2016-11-17 11:00:00,96.57,96.78,96.55,96.75,28011.0,82.9025,83.0827,82.8853,83.057,28011.0
2016-11-17 11:10:00,96.73,96.75,96.41,96.41,9595.0,83.0398,83.057,82.7651,82.7651,9595.0
2016-11-17 11:20:00,96.45,96.51,96.31,96.31,14916.0,82.7994,82.851,82.6793,82.6793,14916.0
2016-11-17 11:30:00,96.34,96.5,96.32,96.5,9838.0,82.705,82.8424,82.6878,82.8424,9838.0
2016-11-17 11:40:00,96.5,96.56,96.44,96.51,38144.0,82.8424,82.8939,82.7909,82.851,38144.0
2016-11-17 11:50:00,96.5,96.52,96.3,96.33,24051.0,82.8424,82.8595,82.6707,82.6964,24051.0
2016-11-17 12:00:00,96.33,96.39,96.29,96.37,12169.0,82.6964,82.7479,82.6621,82.7308,12169.0
2016-11-17 12:10:00,96.39,96.53,96.34,96.53,7364.0,82.7479,82.8681,82.705,82.8681,7364.0
2016-11-17 12:20:00,96.55,96.67,96.54,96.63,11381.0,82.8853,82.9883,82.8767,82.954,11381.0
2016-11-17 12:30:00,96.63,96.72,96.59,96.62,8226.0,82.954,83.0312,82.9196,82.9454,8226.0
2016-11-17 12:40:00,96.61,96.7,96.6,96.66,15721.0,82.9368,83.0141,82.9282,82.9797,15721.0
2016-11-17 12:50:00,96.65,96.7,96.61,96.69,10456.0,82.9711,83.0141,82.9368,83.0055,10456.0
2016-11-17 13:00:00,96.69,96.75,96.67,96.71,12634.0,83.0055,83.057,82.9883,83.0226,12634.0
2016-11-17 13:10:00,96.7,96.72,96.68,96.69,8153.0,83.0141,83.0312,82.9969,83.0055,8153.0
2016-11-17 13:20:00,96.69,96.75,96.64,96.69,34744.0,83.0055,83.057,82.9626,83.0055,34744.0
2016-11-17 13:30:00,96.67,96.69,96.62,96.65,42153.0,82.9883,83.0055,82.9454,82.9711,42153.0
2016-11-17 13:40:00,96.67,96.74,96.63,96.69,21607.0,82.9883,83.0484,82.954,83.0055,21607.0
2016-11-17 13:50:00,96.67,96.71,96.65,96.66,37367.0,82.9883,83.0226,82.9711,82.9797,37367.0
2016-11-17 14:00:00,96.65,96.7,96.64,96.7,37098.0,82.9711,83.0141,82.9626,83.0141,37098.0
2016-11-17 14:10:00,96.7,96.72,96.68,96.7,25387.0,83.0141,83.0312,82.9969,83.0141,25387.0
2016-11-17 14:20:00,96.69,96.69,96.54,96.66,12756.0,83.0055,83.0055,82.8767,82.9797,12756.0
2016-11-17 14:30:00,96.65,96.72,96.64,96.7,17266.0,82.9711,83.0312,82.9626,83.0141,17266.0
2016-11-17 14:40:00,96.69,96.83,96.69,96.8,31686.0,83.0055,83.1257,83.0055,83.0999,31686.0
2016-11-17 14:50:00,96.76,96.76,96.66,96.7,8939.0,83.0656,83.0656,82.9797,83.0141,8939.0
2016-11-17 15:00:00,96.71,96.73,96.67,96.68,13444.0,83.0226,83.0398,82.9883,82.9969,13444.0
2016-11-17 15:10:00,96.69,96.83,96.69,96.73,12060.0,83.0055,83.1257,83.0055,83.0398,12060.0
2016-11-17 15:20:00,96.73,96.76,96.69,96.7,17038.0,83.0398,83.0656,83.0055,83.0141,17038.0
2016-11-17 15:30:00,96.71,96.71,96.63,96.65,30372.0,83.0226,83.0226,82.954,82.9711,30372.0
2016-11-17 15:40:00,96.65,96.67,96.61,96.66,49157.0,82.9711,82.9883,82.9368,82.9797,49157.0
2016-11-17 15:50:00,96.66,96.7,96.58,96.6,95485.0,82.9797,83.0141,82.911,82.9282,95485.0
2016-11-18 09:30:00,96.23,96.23,95.89,96.04,91040.0,82.6106,82.6106,82.3187,82.4475,91040.0
2016-11-18 09:40:00,96.0,96.06,95.8,96.05,34319.0,82.4131,82.4646,82.2414,82.4561,34319.0
2016-11-18 09:50:00,96.03,96.13,95.95,96.05,17253.0,82.4389,82.5247,82.3702,82.4561,17253.0
2016-11-18 10:00:00,96.06,96.19,96.04,96.13,13677.0,82.4646,82.5762,82.4475,82.5247,13677.0
2016-11-18 10:10:00,96.11,96.13,95.99,96.0,14166.0,82.5076,82.5247,82.4046,82.4131,14166.0
2016-11-18 10:20:00,95.99,95.99,95.81,95.95,12592.0,82.4046,82.4046,82.25,82.3702,12592.0
2016-11-18 10:30:00,95.95,95.98,95.79,95.98,9617.0,82.3702,82.396,82.2329,82.396,9617.0
2016-11-18 10:40:00,95.96,96.07,95.93,96.06,50909.0,82.3788,82.4732,82.353,82.4646,50909.0
2016-11-18 10:50:00,96.09,96.13,96.03,96.03,21315.0,82.4904,82.5247,82.4389,82.4389,21315.0
2016-11-18 11:00:00,96.01,96.02,95.89,95.92,11103.0,82.4217,82.4303,82.3187,82.3445,11103.0
2016-11-18 11:10:00,95.92,96.03,95.89,95.99,19192.0,82.3445,82.4389,82.3187,82.4046,19192.0
2016-11-18 11:20:00,96.0,96.0,95.79,95.85,10507.0,82.4131,82.4131,82.2329,82.2844,10507.0
2016-11-18 11:30:00,95.87,95.87,95.73,95.81,13441.0,82.3015,82.3015,82.1813,82.25,13441.0
2016-11-18 11:40:00,95.8,95.81,95.7,95.71,22229.0,82.2414,82.25,82.1556,82.1642,22229.0
2016-11-18 11:50:00,95.73,95.74,95.61,95.61,24593.0,82.1813,82.1899,82.0783,82.0783,24593.0
2016-11-18 12:00:00,95.61,95.68,95.61,95.66,15925.0,82.0783,82.1384,82.0783,82.1213,15925.0
2016-11-18 12:10:00,95.65,95.71,95.65,95.69,11780.0,82.1127,82.1642,82.1127,82.147,11780.0
2016-11-18 12:20:00,95.69,95.72,95.66,95.69,12221.0,82.147,82.1728,82.1213,82.147,12221.0
2016-11-18 12:30:00,95.7,95.72,95.62,95.65,8854.0,82.1556,82.1728,82.0869,82.1127,8854.0
2016-11-18 12:40:00,95.64,95.73,95.63,95.7,11171.0,82.1041,82.1813,82.0955,82.1556,11171.0
2016-11-18 12:50:00,95.68,95.75,95.68,95.73,16830.0,82.1384,82.1985,82.1384,82.1813,16830.0
2016-11-18 13:00:00,95.72,95.79,95.72,95.74,14861.0,82.1728,82.2329,82.1728,82.1899,14861.0
2016-11-18 13:10:00,95.74,95.76,95.59,95.6,20208.0,82.1899,82.2071,82.0612,82.0697,20208.0
2016-11-18 13:20:00,95.59,95.6,95.5,95.51,14371.0,82.0612,82.0697,81.9839,81.9925,14371.0
2016-11-18 13:30:00,95.51,95.51,95.44,95.49,19331.0,81.9925,81.9925,81.9324,81.9753,19331.0
2016-11-18 13:40:00,95.45,95.49,95.43,95.44,11059.0,81.941,81.9753,81.9238,81.9324,11059.0
2016-11-18 13:50:00,95.43,95.44,95.37,95.37,16771.0,81.9238,81.9324,81.8723,81.8723,16771.0
2016-11-18 14:00:00,95.37,95.42,95.31,95.37,23654.0,81.8723,81.9152,81.8208,81.8723,23654.0
2016-11-18 14:10:00,95.37,95.39,95.28,95.31,25002.0,81.8723,81.8895,81.795,81.8208,25002.0
2016-11-18 14:20:00,95.33,95.39,95.3,95.31,21326.0,81.838,81.8895,81.8122,81.8208,21326.0
2016-11-18 14:30:00,95.3,95.31,95.26,95.31,19023.0,81.8122,81.8208,81.7779,81.8208,19023.0
2016-11-18 14:40:00,95.31,95.39,95.31,95.35,14920.0,81.8208,81.8895,81.8208,81.8551,14920.0
2016-11-18 14:50:00,95.34,95.38,95.34,95.36,20322.0,81.8465,81.8809,81.8465,81.8637,20322.0
2016-11-18 15:00:00,95.36,95.46,95.35,95.45,32357.0,81.8637,81.9496,81.8551,81.941,32357.0
2016-11-18 15:10:00,95.46,95.55,95.46,95.49,20724.0,81.9496,82.0268,81.9496,81.9753,20724.0
2016-11-18 15:20:00,95.48,95.5,95.45,95.47,31806.0,81.9667,81.9839,81.941,81.9581,31806.0
2016-11-18 15:30:00,95.47,95.5,95.34,95.37,40213.0,81.9581,81.9839,81.8465,81.8723,40213.0
2016-11-18 15:40:00,95.37,95.38,95.25,95.25,63912.0,81.8723,81.8809,81.7693,81.7693,63912.0
2016-11-18 15:50:00,95.26,95.31,95.12,95.19,104077.0,81.7779,81.8208,81.6577,81.7178,104077.0
2016-11-21 09:30:00,95.56,95.92,95.52,95.84,58429.0,82.0354,82.3445,82.0011,82.2758,58429.0
2016-11-21 09:40:00,95.82,95.93,95.78,95.86,81043.0,82.2586,82.353,82.2243,82.293,81043.0
2016-11-21 09:50:00,95.86,96.07,95.82,96.02,40326.0,82.293,82.4732,82.2586,82.4303,40326.0
2016-11-21 10:00:00,96.02,96.33,96.02,96.21,35512.0,82.4303,82.6964,82.4303,82.5934,35512.0
2016-11-21 10:10:00,96.2,96.23,96.07,96.15,147263.0,82.5848,82.6106,82.4732,82.5419,147263.0
2016-11-21 10:20:00,96.15,96.18,95.83,96.02,36749.0,82.5419,82.5677,82.2672,82.4303,36749.0
2016-11-21 10:30:00,96.05,96.08,95.82,95.87,20270.0,82.4561,82.4818,82.2586,82.3015,20270.0
2016-11-21 10:40:00,95.83,95.88,95.72,95.79,33562.0,82.2672,82.3101,82.1728,82.2329,33562.0
2016-11-21 10:50:00,95.82,95.94,95.7,95.7,20441.0,82.2586,82.3616,82.1556,82.1556,20441.0
2016-11-21 11:00:00,95.68,95.75,95.31,95.34,55686.0,82.1384,82.1985,81.8208,81.8465,55686.0
2016-11-21 11:10:00,95.32,95.81,95.31,95.64,42685.0,81.8294,82.25,81.8208,82.1041,42685.0
2016-11-21 11:20:00,95.65,95.7,95.48,95.6,14717.0,82.1127,82.1556,81.9667,82.0697,14717.0
2016-11-21 11:30:00,95.64,95.69,95.61,95.68,13309.0,82.1041,82.147,82.0783,82.1384,13309.0
2016-11-21 11:40:00,95.7,95.8,95.7,95.78,19400.0,82.1556,82.2414,82.1556,82.2243,19400.0
2016-11-21 11:50:00,95.78,95.81,95.71,95.8,15441.0,82.2243,82.25,82.1642,82.2414,15441.0
2016-11-21 12:00:00,95.78,95.81,95.73,95.78,18314.0,82.2243,82.25,82.1813,82.2243,18314.0
2016-11-21 12:10:00,95.79,95.86,95.78,95.79,44326.0,82.2329,82.293,82.2243,82.2329,44326.0
2016-11-21 12:20:00,95.8,95.89,95.77,95.85,68183.0,82.2414,82.3187,82.2157,82.2844,68183.0
2016-11-21 12:30:00,95.86,96.1,95.86,96.06,21689.0,82.293,82.499,82.293,82.4646,21689.0
2016-11-21 12:40:00,96.07,96.27,96.05,96.23,16129.0,82.4732,82.6449,82.4561,82.6106,16129.0
2016-11-21 12:50:00,96.25,96.25,96.09,96.12,26256.0,82.6278,82.6278,82.4904,82.5162,26256.0
2016-11-21 13:00:00,96.13,96.23,96.11,96.23,10279.0,82.5247,82.6106,82.5076,82.6106,10279.0
2016-11-21 13:10:00,96.23,96.24,96.16,96.2,20117.0,82.6106,82.6192,82.5505,82.5848,20117.0
2016-11-21 13:20:00,96.21,96.23,96.06,96.08,31655.0,82.5934,82.6106,82.4646,82.4818,31655.0
2016-11-21 13:30:00,96.07,96.15,96.07,96.15,12326.0,82.4732,82.5419,82.4732,82.5419,12326.0
2016-11-21 13:40:00,96.15,96.23,96.13,96.19,18372.0,82.5419,82.6106,82.5247,82.5762,18372.0
2016-11-21 13:50:00,96.17,96.2,96.12,96.13,16076.0,82.5591,82.5848,82.5162,82.5247,16076.0
2016-11-21 14:00:00,96.12,96.12,96.01,96.01,21810.0,82.5162,82.5162,82.4217,82.4217,21810.0
2016-11-21 14:10:00,96.01,96.05,95.95,95.99,34205.0,82.4217,82.4561,82.3702,82.4046,34205.0
2016-11-21 14:20:00,95.99,96.03,95.97,95.99,18224.0,82.4046,82.4389,82.3874,82.4046,18224.0
2016-11-21 14:30:00,95.99,96.02,95.95,95.95,17368.0,82.4046,82.4303,82.3702,82.3702,17368.0
2016-11-21 14:40:00,95.95,95.96,95.89,95.9,31809.0,82.3702,82.3788,82.3187,82.3273,31809.0
2016-11-21 14:50:00,95.9,96.06,95.88,95.97,38389.0,82.3273,82.4646,82.3101,82.3874,38389.0
2016-11-21 15:00:00,95.96,96.13,95.96,96.12,20508.0,82.3788,82.5247,82.3788,82.5162,20508.0
2016-11-21 15:10:00,96.13,96.17,96.0,96.09,22628.0,82.5247,82.5591,82.4131,82.4904,22628.0
2016-11-21 15:20:00,96.09,96.12,95.97,96.04,38028.0,82.4904,82.5162,82.3874,82.4475,38028.0
2016-11-21 15:30:00,96.03,96.19,96.02,96.18,143529.0,82.4389,82.5762,82.4303,82.5677,143529.0
2016-11-21 15:40:00,96.18,96.19,96.09,96.16,65210.0,82.5677,82.5762,82.4904,82.5505,65210.0
2016-11-21 15:50:00,96.16,96.22,96.12,96.18,75347.0,82.5505,82.602,82.5162,82.5677,75347.0
2016-11-22 09:30:00,96.45,96.6,96.31,96.37,50221.0,82.7994,82.9282,82.6793,82.7308,50221.0
2016-11-22 09:40:00,96.36,96.37,96.1,96.14,38127.0,82.7222,82.7308,82.499,82.5333,38127.0
2016-11-22 09:50:00,96.14,96.2,96.04,96.18,24107.0,82.5333,82.5848,82.4475,82.5677,24107.0
2016-11-22 10:00:00,96.19,96.26,96.03,96.07,53882.0,82.5762,82.6363,82.4389,82.4732,53882.0
2016-11-22 10:10:00,96.1,96.25,96.1,96.25,22365.0,82.499,82.6278,82.499,82.6278,22365.0
2016-11-22 10:20:00,96.29,96.5,96.27,96.5,24524.0,82.6621,82.8424,82.6449,82.8424,24524.0
2016-11-22 10:30:00,96.49,96.5,96.41,96.48,26404.0,82.8338,82.8424,82.7651,82.8252,26404.0
2016-11-22 10:40:00,96.48,96.71,96.48,96.67,57761.0,82.8252,83.0226,82.8252,82.9883,57761.0
2016-11-22 10:50:00,96.69,96.69,96.51,96.58,31934.0,83.0055,83.0055,82.851,82.911,31934.0
2016-11-22 11:00:00,96.57,96.61,96.52,96.56,16565.0,82.9025,82.9368,82.8595,82.8939,16565.0
2016-11-22 11:10:00,96.56,96.69,96.56,96.65,9937.0,82.8939,83.0055,82.8939,82.9711,9937.0
2016-11-22 11:20:00,96.65,96.65,96.51,96.51,23688.0,82.9711,82.9711,82.851,82.851,23688.0
2016-11-22 11:30:00,96.49,96.61,96.39,96.6,21365.0,82.8338,82.9368,82.7479,82.9282,21365.0
2016-11-22 11:40:00,96.6,96.6,96.45,96.55,28426.0,82.9282,82.9282,82.7994,82.8853,28426.0
2016-11-22 11:50:00,96.56,96.59,96.43,96.5,16390.0,82.8939,82.9196,82.7823,82.8424,16390.0
2016-11-22 12:00:00,96.5,96.54,96.39,96.39,16228.0,82.8424,82.8767,82.7479,82.7479,16228.0
2016-11-22 12:10:00,96.38,96.4,96.33,96.4,9875.0,82.7394,82.7565,82.6964,82.7565,9875.0
2016-11-22 12:20:00,96.38,96.55,96.38,96.55,7935.0,82.7394,82.8853,82.7394,82.8853,7935.0
2016-11-22 12:30:00,96.55,96.58,96.49,96.52,20891.0,82.8853,82.911,82.8338,82.8595,20891.0
2016-11-22 12:40:00,96.54,96.57,96.43,96.43,119049.0,82.8767,82.9025,82.7823,82.7823,119049.0
2016-11-22 12:50:00,96.42,96.47,96.34,96.34,26546.0,82.7737,82.8166,82.705,82.705,26546.0
2016-11-22 13:00:00,96.35,96.42,96.33,96.4,16806.0,82.7136,82.7737,82.6964,82.7565,16806.0
2016-11-22 13:10:00,96.4,96.48,96.37,96.47,12006.0,82.7565,82.8252,82.7308,82.8166,12006.0
2016-11-22 13:20:00,96.48,96.66,96.48,96.6,23437.0,82.8252,82.9797,82.8252,82.9282,23437.0
2016-11-22 13:30:00,96.6,96.66,96.44,96.44,34559.0,82.9282,82.9797,82.7909,82.7909,34559.0
2016-11-22 13:40:00,96.48,96.48,96.31,96.31,22861.0,82.8252,82.8252,82.6793,82.6793,22861.0
2016-11-22 13:50:00,96.33,96.4,96.24,96.24,15427.0,82.6964,82.7565,82.6192,82.6192,15427.0
2016-11-22 14:00:00,96.25,96.29,96.24,96.27,9025.0,82.6278,82.6621,82.6192,82.6449,9025.0
2016-11-22 14:10:00,96.27,96.35,96.25,96.31,16771.0,82.6449,82.7136,82.6278,82.6793,16771.0
2016-11-22 14:20:00,96.29,96.37,96.28,96.37,8031.0,82.6621,82.7308,82.6535,82.7308,8031.0
2016-11-22 14:30:00,96.38,96.48,96.36,96.47,15534.0,82.7394,82.8252,82.7222,82.8166,15534.0
2016-11-22 14:40:00,96.47,96.6,96.42,96.45,48876.0,82.8166,82.9282,82.7737,82.7994,48876.0
2016-11-22 14:50:00,96.44,96.45,96.39,96.41,13318.0,82.7909,82.7994,82.7479,82.7651,13318.0
2016-11-22 15:00:00,96.41,96.47,96.35,96.47,29186.0,82.7651,82.8166,82.7136,82.8166,29186.0
2016-11-22 15:10:00,96.47,96.55,96.46,96.55,21760.0,82.8166,82.8853,82.808,82.8853,21760.0
2016-11-22 15:20:00,96.54,96.6,96.53,96.55,40975.0,82.8767,82.9282,82.8681,82.8853,40975.0
2016-11-22 15:30:00,96.55,96.63,96.52,96.55,65109.0,82.8853,82.954,82.8595,82.8853,65109.0
2016-11-22 15:40:00,96.55,96.66,96.54,96.64,73299.0,82.8853,82.9797,82.8767,82.9626,73299.0
2016-11-22 15:50:00,96.63,96.7,96.58,96.59,80147.0,82.954,83.0141,82.911,82.9196,80147.0
2016-11-23 09:30:00,96.59,97.27,96.36,97.18,35779.0,82.9196,83.5034,82.7222,83.4261,35779.0
2016-11-23 09:40:00,97.26,97.28,96.6,96.61,23558.0,83.4948,83.512,82.9282,82.9368,23558.0
2016-11-23 09:50:00,96.71,96.85,96.61,96.8,20761.0,83.0226,83.1428,82.9368,83.0999,20761.0
2016-11-23 10:00:00,96.76,96.94,96.65,96.89,30408.0,83.0656,83.2201,82.9711,83.1772,30408.0
2016-11-23 10:10:00,96.9,96.99,96.8,96.85,24972.0,83.1858,83.263,83.0999,83.1428,24972.0
2016-11-23 10:20:00,96.92,96.93,96.75,96.82,16952.0,83.2029,83.2115,83.057,83.1171,16952.0
2016-11-23 10:30:00,96.81,97.05,96.8,96.92,26888.0,83.1085,83.3145,83.0999,83.2029,26888.0
2016-11-23 10:40:00,96.92,97.04,96.84,96.88,22828.0,83.2029,83.3059,83.1343,83.1686,22828.0
2016-11-23 10:50:00,96.89,96.96,96.79,96.84,58577.0,83.1772,83.2373,83.0913,83.1343,58577.0
2016-11-23 11:00:00,96.86,96.88,96.78,96.85,38391.0,83.1514,83.1686,83.0827,83.1428,38391.0
2016-11-23 11:10:00,96.85,96.88,96.77,96.84,20955.0,83.1428,83.1686,83.0742,83.1343,20955.0
2016-11-23 11:20:00,96.85,96.87,96.8,96.85,36858.0,83.1428,83.16,83.0999,83.1428,36858.0
2016-11-23 11:30:00,96.85,97.01,96.81,97.01,27812.0,83.1428,83.2802,83.1085,83.2802,27812.0
2016-11-23 11:40:00,97.04,97.25,97.04,97.23,17021.0,83.3059,83.4862,83.3059,83.4691,17021.0
2016-11-23 11:50:00,97.24,97.41,97.23,97.41,8766.0,83.4776,83.6236,83.4691,83.6236,8766.0
2016-11-23 12:00:00,97.44,97.45,97.27,97.32,15337.0,83.6493,83.6579,83.5034,83.5463,15337.0
2016-11-23 12:10:00,97.33,97.49,97.32,97.41,15343.0,83.5549,83.6923,83.5463,83.6236,15343.0
2016-11-23 12:20:00,97.42,97.53,97.38,97.53,12888.0,83.6322,83.7266,83.5978,83.7266,12888.0
2016-11-23 12:30:00,97.51,97.55,97.45,97.52,13832.0,83.7094,83.7438,83.6579,83.718,13832.0
2016-11-23 12:40:00,97.54,97.69,97.5,97.63,9173.0,83.7352,83.864,83.7008,83.8124,9173.0
2016-11-23 12:50:00,97.64,97.65,97.5,97.57,10833.0,83.821,83.8296,83.7008,83.7609,10833.0
2016-11-23 13:00:00,97.59,97.59,97.41,97.44,63396.0,83.7781,83.7781,83.6236,83.6493,63396.0
2016-11-23 13:10:00,97.45,97.45,97.34,97.38,13673.0,83.6579,83.6579,83.5635,83.5978,13673.0
2016-11-23 13:20:00,97.39,97.43,97.34,97.4,13794.0,83.6064,83.6407,83.5635,83.615,13794.0
2016-11-23 13:30:00,97.42,97.49,97.36,97.46,18234.0,83.6322,83.6923,83.5807,83.6665,18234.0
2016-11-23 13:40:00,97.48,97.53,97.43,97.47,8691.0,83.6837,83.7266,83.6407,83.6751,8691.0
2016-11-23 13:50:00,97.47,97.51,97.43,97.43,10878.0,83.6751,83.7094,83.6407,83.6407,10878.0
2016-11-23 14:00:00,97.5,97.54,97.4,97.42,15169.0,83.7008,83.7352,83.615,83.6322,15169.0
2016-11-23 14:10:00,97.44,97.62,97.43,97.58,17219.0,83.6493,83.8039,83.6407,83.7695,17219.0
2016-11-23 14:20:00,97.59,97.69,97.49,97.67,11099.0,83.7781,83.864,83.6923,83.8468,11099.0
2016-11-23 14:30:00,97.69,97.69,97.48,97.49,14287.0,83.864,83.864,83.6837,83.6923,14287.0
2016-11-23 14:40:00,97.49,97.52,97.39,97.44,12984.0,83.6923,83.718,83.6064,83.6493,12984.0
2016-11-23 14:50:00,97.45,97.45,97.33,97.35,11246.0,83.6579,83.6579,83.5549,83.5721,11246.0
2016-11-23 15:00:00,97.35,97.46,97.35,97.46,19755.0,83.5721,83.6665,83.5721,83.6665,19755.0
2016-11-23 15:10:00,97.43,97.45,97.34,97.34,13533.0,83.6407,83.6579,83.5635,83.5635,13533.0
2016-11-23 15:20:00,97.34,97.42,97.26,97.42,20535.0,83.5635,83.6322,83.4948,83.6322,20535.0
2016-11-23 15:30:00,97.42,97.53,97.37,97.46,26914.0,83.6322,83.7266,83.5892,83.6665,26914.0
2016-11-23 15:40:00,97.47,97.62,97.44,97.48,43073.0,83.6751,83.8039,83.6493,83.6837,43073.0
2016-11-23 15:50:00,97.49,97.59,97.47,97.58,52776.0,83.6923,83.7781,83.6751,83.7695,52776.0
2016-11-25 09:30:00,97.63,97.92,97.35,97.7,37080.0,83.8124,84.0614,83.5721,83.8725,37080.0
2016-11-25 09:40:00,97.7,97.93,97.49,97.79,19660.0,83.8725,84.07,83.6923,83.9498,19660.0
2016-11-25 09:50:00,97.8,97.84,97.71,97.71,10649.0,83.9584,83.9927,83.8811,83.8811,10649.0
2016-11-25 10:00:00,97.71,97.71,97.48,97.51,8398.0,83.8811,83.8811,83.6837,83.7094,8398.0
2016-11-25 10:10:00,97.48,97.48,97.42,97.43,8465.0,83.6837,83.6837,83.6322,83.6407,8465.0
2016-11-25 10:20:00,97.43,97.61,97.43,97.45,19329.0,83.6407,83.7953,83.6407,83.6579,19329.0
2016-11-25 10:30:00,97.48,97.58,97.43,97.51,11652.0,83.6837,83.7695,83.6407,83.7094,11652.0
2016-11-25 10:40:00,97.53,97.62,97.45,97.48,11501.0,83.7266,83.8039,83.6579,83.6837,11501.0
2016-11-25 10:50:00,97.53,97.66,97.5,97.57,12616.0,83.7266,83.8382,83.7008,83.7609,12616.0
2016-11-25 11:00:00,97.53,97.65,97.52,97.56,12736.0,83.7266,83.8296,83.718,83.7523,12736.0
2016-11-25 11:10:00,97.55,97.63,97.49,97.49,7017.0,83.7438,83.8124,83.6923,83.6923,7017.0
2016-11-25 11:20:00,97.47,97.54,97.45,97.5,4208.0,83.6751,83.7352,83.6579,83.7008,4208.0
2016-11-25 11:30:00,97.52,97.68,97.52,97.64,8042.0,83.718,83.8554,83.718,83.821,8042.0
2016-11-25 11:40:00,97.66,97.66,97.6,97.65,10640.0,83.8382,83.8382,83.7867,83.8296,10640.0
2016-11-25 11:50:00,97.63,97.65,97.56,97.56,6290.0,83.8124,83.8296,83.7523,83.7523,6290.0
2016-11-25 12:00:00,97.56,97.71,97.54,97.68,21813.0,83.7523,83.8811,83.7352,83.8554,21813.0
2016-11-25 12:10:00,97.69,97.77,97.67,97.74,15289.0,83.864,83.9326,83.8468,83.9069,15289.0
2016-11-25 12:20:00,97.73,97.76,97.67,97.75,24136.0,83.8983,83.924,83.8468,83.9155,24136.0
2016-11-25 12:30:00,97.76,97.94,97.76,97.94,44351.0,83.924,84.0786,83.924,84.0786,44351.0
2016-11-25 12:40:00,97.94,98.01,97.94,98.01,28367.0,84.0786,84.1387,84.0786,84.1387,28367.0
2016-11-25 12:50:00,98.01,98.08,97.92,98.08,28475.0,84.1387,84.1988,84.0614,84.1988,28475.0
2016-11-28 09:30:00,97.92,97.95,97.39,97.39,28413.0,84.0614,84.0872,83.6064,83.6064,28413.0
2016-11-28 09:40:00,97.4,97.75,97.4,97.62,24179.0,83.615,83.9155,83.615,83.8039,24179.0
2016-11-28 09:50:00,97.64,97.76,97.6,97.67,15962.0,83.821,83.924,83.7867,83.8468,15962.0
2016-11-28 10:00:00,97.67,97.8,97.66,97.72,22286.0,83.8468,83.9584,83.8382,83.8897,22286.0
2016-11-28 10:10:00,97.68,97.73,97.48,97.5,45562.0,83.8554,83.8983,83.6837,83.7008,45562.0
2016-11-28 10:20:00,97.46,97.55,97.34,97.38,21200.0,83.6665,83.7438,83.5635,83.5978,21200.0
2016-11-28 10:30:00,97.35,97.55,97.17,97.17,17876.0,83.5721,83.7438,83.4175,83.4175,17876.0
2016-11-28 10:40:00,97.17,97.24,97.12,97.22,19973.0,83.4175,83.4776,83.3746,83.4605,19973.0
2016-11-28 10:50:00,97.2,97.2,96.77,96.89,29616.0,83.4433,83.4433,83.0742,83.1772,29616.0
2016-11-28 11:00:00,96.93,97.1,96.93,97.0,23350.0,83.2115,83.3575,83.2115,83.2716,23350.0
2016-11-28 11:10:00,97.0,97.06,96.94,96.94,15591.0,83.2716,83.3231,83.2201,83.2201,15591.0
2016-11-28 11:20:00,96.94,97.12,96.89,97.04,20331.0,83.2201,83.3746,83.1772,83.3059,20331.0
2016-11-28 11:30:00,97.05,97.26,97.04,97.17,22766.0,83.3145,83.4948,83.3059,83.4175,22766.0
2016-11-28 11:40:00,97.15,97.28,97.1,97.28,13680.0,83.4004,83.512,83.3575,83.512,13680.0
2016-11-28 11:50:00,97.24,97.33,97.13,97.33,15954.0,83.4776,83.5549,83.3832,83.5549,15954.0
2016-11-28 12:00:00,97.33,97.47,97.31,97.41,14996.0,83.5549,83.6751,83.5377,83.6236,14996.0
2016-11-28 12:10:00,97.41,97.42,97.3,97.38,20618.0,83.6236,83.6322,83.5291,83.5978,20618.0
2016-11-28 12:20:00,97.38,97.44,97.3,97.43,9997.0,83.5978,83.6493,83.5291,83.6407,9997.0
2016-11-28 12:30:00,97.4,97.53,97.4,97.45,11414.0,83.615,83.7266,83.615,83.6579,11414.0
2016-11-28 12:40:00,97.42,97.48,97.25,97.29,38921.0,83.6322,83.6837,83.4862,83.5206,38921.0
2016-11-28 12:50:00,97.28,97.41,97.22,97.24,20622.0,83.512,83.6236,83.4605,83.4776,20622.0
2016-11-28 13:00:00,97.25,97.27,97.05,97.08,13845.0,83.4862,83.5034,83.3145,83.3403,13845.0
2016-11-28 13:10:00,97.09,97.19,97.04,97.14,19072.0,83.3489,83.4347,83.3059,83.3918,19072.0
2016-11-28 13:20:00,97.12,97.34,97.12,97.34,13093.0,83.3746,83.5635,83.3746,83.5635,13093.0
2016-11-28 13:30:00,97.35,97.37,97.26,97.27,18378.0,83.5721,83.5892,83.4948,83.5034,18378.0
2016-11-28 13:40:00,97.27,97.32,97.18,97.32,28352.0,83.5034,83.5463,83.4261,83.5463,28352.0
2016-11-28 13:50:00,97.32,97.45,97.31,97.39,11124.0,83.5463,83.6579,83.5377,83.6064,11124.0
2016-11-28 14:00:00,97.38,97.42,97.33,97.35,17089.0,83.5978,83.6322,83.5549,83.5721,17089.0
2016-11-28 14:10:00,97.33,97.37,97.31,97.36,21470.0,83.5549,83.5892,83.5377,83.5807,21470.0
2016-11-28 14:20:00,97.34,97.36,97.27,97.34,17346.0,83.5635,83.5807,83.5034,83.5635,17346.0
2016-11-28 14:30:00,97.33,97.37,97.31,97.33,23788.0,83.5549,83.5892,83.5377,83.5549,23788.0
2016-11-28 14:40:00,97.34,97.41,97.34,97.4,13504.0,83.5635,83.6236,83.5635,83.615,13504.0
2016-11-28 14:50:00,97.41,97.55,97.4,97.53,15600.0,83.6236,83.7438,83.615,83.7266,15600.0
2016-11-28 15:00:00,97.52,97.58,97.48,97.57,18402.0,83.718,83.7695,83.6837,83.7609,18402.0
2016-11-28 15:10:00,97.56,97.61,97.52,97.57,18234.0,83.7523,83.7953,83.718,83.7609,18234.0
2016-11-28 15:20:00,97.56,97.57,97.4,97.42,22982.0,83.7523,83.7609,83.615,83.6322,22982.0
2016-11-28 15:30:00,97.41,97.43,97.3,97.3,31649.0,83.6236,83.6407,83.5291,83.5291,31649.0
2016-11-28 15:40:00,97.31,97.33,97.15,97.21,40792.0,83.5377,83.5549,83.4004,83.4519,40792.0
2016-11-28 15:50:00,97.2,97.41,97.18,97.35,118487.0,83.4433,83.6236,83.4261,83.5721,118487.0
2016-11-29 09:30:00,97.35,97.42,96.92,97.4,51379.0,83.5721,83.6322,83.2029,83.615,51379.0
2016-11-29 09:40:00,97.38,97.4,97.2,97.28,21341.0,83.5978,83.615,83.4433,83.512,21341.0
2016-11-29 09:50:00,97.31,97.35,97.07,97.28,29786.0,83.5377,83.5721,83.3317,83.512,29786.0
2016-11-29 10:00:00,97.34,97.55,97.34,97.45,34713.0,83.5635,83.7438,83.5635,83.6579,34713.0
2016-11-29 10:10:00,97.39,97.54,97.39,97.54,12901.0,83.6064,83.7352,83.6064,83.7352,12901.0
2016-11-29 10:20:00,97.56,97.57,97.34,97.35,15458.0,83.7523,83.7609,83.5635,83.5721,15458.0
2016-11-29 10:30:00,97.38,97.55,97.37,97.55,25032.0,83.5978,83.7438,83.5892,83.7438,25032.0
2016-11-29 10:40:00,97.56,97.74,97.51,97.71,14152.0,83.7523,83.9069,83.7094,83.8811,14152.0
2016-11-29 10:50:00,97.7,97.73,97.6,97.69,19054.0,83.8725,83.8983,83.7867,83.864,19054.0
2016-11-29 11:00:00,97.7,97.71,97.6,97.62,12919.0,83.8725,83.8811,83.7867,83.8039,12919.0
2016-11-29 11:10:00,97.62,97.67,97.58,97.65,17162.0,83.8039,83.8468,83.7695,83.8296,17162.0
2016-11-29 11:20:00,97.64,97.82,97.63,97.75,14113.0,83.821,83.9756,83.8124,83.9155,14113.0
2016-11-29 11:30:00,97.75,97.92,97.74,97.92,18196.0,83.9155,84.0614,83.9069,84.0614,18196.0
2016-11-29 11:40:00,97.93,98.26,97.93,98.23,22535.0,84.07,84.3533,84.07,84.3275,22535.0
2016-11-29 11:50:00,98.22,98.45,98.19,98.33,47025.0,84.3189,84.5164,84.2932,84.4134,47025.0
2016-11-29 12:00:00,98.33,98.37,98.0,98.0,48902.0,84.4134,84.4477,84.1301,84.1301,48902.0
2016-11-29 12:10:00,98.03,98.11,97.93,98.08,35018.0,84.1558,84.2245,84.07,84.1988,35018.0
2016-11-29 12:20:00,98.07,98.08,97.92,97.92,19806.0,84.1902,84.1988,84.0614,84.0614,19806.0
2016-11-29 12:30:00,97.92,98.1,97.92,98.08,10314.0,84.0614,84.2159,84.0614,84.1988,10314.0
2016-11-29 12:40:00,98.08,98.17,98.04,98.05,13756.0,84.1988,84.276,84.1644,84.173,13756.0
2016-11-29 12:50:00,98.03,98.4,98.03,98.29,63925.0,84.1558,84.4735,84.1558,84.379,63925.0
2016-11-29 13:00:00,98.28,98.35,98.26,98.34,27860.0,84.3704,84.4305,84.3533,84.422,27860.0
2016-11-29 13:10:00,98.35,98.38,98.2,98.24,22692.0,84.4305,84.4563,84.3018,84.3361,22692.0
2016-11-29 13:20:00,98.24,98.26,98.13,98.13,16805.0,84.3361,84.3533,84.2417,84.2417,16805.0
2016-11-29 13:30:00,98.14,98.15,97.99,98.01,15051.0,84.2503,84.2588,84.1215,84.1387,15051.0
2016-11-29 13:40:00,98.01,98.03,97.88,97.9,19876.0,84.1387,84.1558,84.0271,84.0442,19876.0
2016-11-29 13:50:00,97.93,98.0,97.85,97.91,15340.0,84.07,84.1301,84.0013,84.0528,15340.0
2016-11-29 14:00:00,97.96,98.04,97.94,97.97,22294.0,84.0957,84.1644,84.0786,84.1043,22294.0
2016-11-29 14:10:00,97.98,98.07,97.96,98.05,26608.0,84.1129,84.1902,84.0957,84.173,26608.0
2016-11-29 14:20:00,98.05,98.06,98.0,98.06,19212.0,84.173,84.1816,84.1301,84.1816,19212.0
2016-11-29 14:30:00,98.06,98.24,98.0,98.21,28169.0,84.1816,84.3361,84.1301,84.3104,28169.0
2016-11-29 14:40:00,98.2,98.43,98.19,98.37,37150.0,84.3018,84.4992,84.2932,84.4477,37150.0
2016-11-29 14:50:00,98.35,98.38,98.1,98.11,28290.0,84.4305,84.4563,84.2159,84.2245,28290.0
2016-11-29 15:00:00,98.09,98.09,97.91,97.95,25049.0,84.2073,84.2073,84.0528,84.0872,25049.0
2016-11-29 15:10:00,97.95,97.98,97.88,97.93,27791.0,84.0872,84.1129,84.0271,84.07,27791.0
2016-11-29 15:20:00,97.92,97.92,97.81,97.86,22769.0,84.0614,84.0614,83.967,84.0099,22769.0
2016-11-29 15:30:00,97.86,97.98,97.78,97.9,35303.0,84.0099,84.1129,83.9412,84.0442,35303.0
2016-11-29 15:40:00,97.9,98.03,97.86,98.0,68040.0,84.0442,84.1558,84.0099,84.1301,68040.0
2016-11-29 15:50:00,98.01,98.05,97.96,98.01,116495.0,84.1387,84.173,84.0957,84.1387,116495.0
2016-11-30 09:30:00,98.46,98.69,97.9,97.99,59219.0,84.525,84.7224,84.0442,84.1215,59219.0
2016-11-30 09:40:00,98.01,98.1,97.82,97.91,45291.0,84.1387,84.2159,83.9756,84.0528,45291.0
2016-11-30 09:50:00,97.91,97.96,97.58,97.58,50514.0,84.0528,84.0957,83.7695,83.7695,50514.0
2016-11-30 10:00:00,97.58,97.58,97.24,97.4,37403.0,83.7695,83.7695,83.4776,83.615,37403.0
2016-11-30 10:10:00,97.38,97.39,97.19,97.29,30641.0,83.5978,83.6064,83.4347,83.5206,30641.0
2016-11-30 10:20:00,97.28,97.31,96.92,96.94,64177.0,83.512,83.5377,83.2029,83.2201,64177.0
2016-11-30 10:30:00,96.96,97.35,96.93,97.27,45853.0,83.2373,83.5721,83.2115,83.5034,45853.0
2016-11-30 10:40:00,97.25,97.59,97.23,97.51,33680.0,83.4862,83.7781,83.4691,83.7094,33680.0
2016-11-30 10:50:00,97.48,97.55,97.38,97.41,46158.0,83.6837,83.7438,83.5978,83.6236,46158.0
2016-11-30 11:00:00,97.41,97.45,97.3,97.41,21708.0,83.6236,83.6579,83.5291,83.6236,21708.0
2016-11-30 11:10:00,97.41,97.49,97.37,97.41,28495.0,83.6236,83.6923,83.5892,83.6236,28495.0
2016-11-30 11:20:00,97.4,97.48,97.19,97.34,23640.0,83.615,83.6837,83.4347,83.5635,23640.0
2016-11-30 11:30:00,97.32,97.38,97.19,97.34,21203.0,83.5463,83.5978,83.4347,83.5635,21203.0
2016-11-30 11:40:00,97.34,97.48,97.3,97.43,19842.0,83.5635,83.6837,83.5291,83.6407,19842.0
2016-11-30 11:50:00,97.41,97.41,97.27,97.29,16618.0,83.6236,83.6236,83.5034,83.5206,16618.0
2016-11-30 12:00:00,97.29,97.36,97.05,97.06,38403.0,83.5206,83.5807,83.3145,83.3231,38403.0
2016-11-30 12:10:00,97.06,97.09,96.96,97.06,21291.0,83.3231,83.3489,83.2373,83.3231,21291.0
2016-11-30 12:20:00,97.1,97.13,97.02,97.04,32226.0,83.3575,83.3832,83.2888,83.3059,32226.0
2016-11-30 12:30:00,97.04,97.13,96.99,97.05,20708.0,83.3059,83.3832,83.263,83.3145,20708.0
2016-11-30 12:40:00,97.07,97.11,96.99,97.04,19247.0,83.3317,83.366,83.263,83.3059,19247.0
2016-11-30 12:50:00,97.03,97.03,96.87,96.9,39498.0,83.2974,83.2974,83.16,83.1858,39498.0
2016-11-30 13:00:00,96.91,96.97,96.79,96.81,59425.0,83.1943,83.2459,83.0913,83.1085,59425.0
2016-11-30 13:10:00,96.84,96.84,96.71,96.81,32748.0,83.1343,83.1343,83.0226,83.1085,32748.0
2016-11-30 13:20:00,96.8,96.81,96.65,96.67,33367.0,83.0999,83.1085,82.9711,82.9883,33367.0
2016-11-30 13:30:00,96.68,96.79,96.66,96.75,37957.0,82.9969,83.0913,82.9797,83.057,37957.0
2016-11-30 13:40:00,96.75,96.9,96.74,96.84,64545.0,83.057,83.1858,83.0484,83.1343,64545.0
2016-11-30 13:50:00,96.82,96.84,96.59,96.6,26474.0,83.1171,83.1343,82.9196,82.9282,26474.0
2016-11-30 14:00:00,96.6,96.65,96.34,96.43,72608.0,82.9282,82.9711,82.705,82.7823,72608.0
2016-11-30 14:10:00,96.41,96.47,96.3,96.3,39076.0,82.7651,82.8166,82.6707,82.6707,39076.0
2016-11-30 14:20:00,96.29,96.31,96.2,96.25,36074.0,82.6621,82.6793,82.5848,82.6278,36074.0
2016-11-30 14:30:00,96.23,96.26,96.15,96.18,50154.0,82.6106,82.6363,82.5419,82.5677,50154.0
2016-11-30 14:40:00,96.18,96.24,96.01,96.24,47641.0,82.5677,82.6192,82.4217,82.6192,47641.0
2016-11-30 14:50:00,96.24,96.27,96.12,96.14,42262.0,82.6192,82.6449,82.5162,82.5333,42262.0
2016-11-30 15:00:00,96.13,96.23,96.12,96.18,65125.0,82.5247,82.6106,82.5162,82.5677,65125.0
2016-11-30 15:10:00,96.19,96.39,96.14,96.23,93585.0,82.5762,82.7479,82.5333,82.6106,93585.0
2016-11-30 15:20:00,96.23,96.43,96.23,96.42,80577.0,82.6106,82.7823,82.6106,82.7737,80577.0
2016-11-30 15:30:00,96.43,96.47,96.2,96.2,140601.0,82.7823,82.8166,82.5848,82.5848,140601.0
2016-11-30 15:40:00,96.21,96.26,95.96,95.99,158888.0,82.5934,82.6363,82.3788,82.4046,158888.0
2016-11-30 15:50:00,95.98,96.07,95.83,95.94,341079.0,82.396,82.4732,82.2672,82.3616,341079.0
2016-12-01 09:30:00,96.42,96.8,96.0,96.24,61534.0,82.7737,83.0999,82.4131,82.6192,61534.0
2016-12-01 09:40:00,96.26,96.7,96.17,96.62,27761.0,82.6363,83.0141,82.5591,82.9454,27761.0
2016-12-01 09:50:00,96.65,96.68,96.22,96.41,28847.0,82.9711,82.9969,82.602,82.7651,28847.0
2016-12-01 10:00:00,96.41,96.51,96.33,96.43,31664.0,82.7651,82.851,82.6964,82.7823,31664.0
2016-12-01 10:10:00,96.47,96.47,96.22,96.32,34321.0,82.8166,82.8166,82.602,82.6878,34321.0
2016-12-01 10:20:00,96.33,96.49,96.16,96.25,36938.0,82.6964,82.8338,82.5505,82.6278,36938.0
2016-12-01 10:30:00,96.25,96.47,96.14,96.32,39531.0,82.6278,82.8166,82.5333,82.6878,39531.0
2016-12-01 10:40:00,96.31,96.41,96.16,96.36,36862.0,82.6793,82.7651,82.5505,82.7222,36862.0
2016-12-01 10:50:00,96.36,96.5,96.24,96.5,26647.0,82.7222,82.8424,82.6192,82.8424,26647.0
2016-12-01 11:00:00,96.5,96.62,96.36,96.54,36117.0,82.8424,82.9454,82.7222,82.8767,36117.0
2016-12-01 11:10:00,96.53,96.58,96.22,96.22,19898.0,82.8681,82.911,82.602,82.602,19898.0
2016-12-01 11:20:00,96.22,96.23,96.03,96.06,43327.0,82.602,82.6106,82.4389,82.4646,43327.0
2016-12-01 11:30:00,96.06,96.17,95.98,96.03,30214.0,82.4646,82.5591,82.396,82.4389,30214.0
2016-12-01 11:40:00,95.99,96.08,95.82,96.05,39183.0,82.4046,82.4818,82.2586,82.4561,39183.0
2016-12-01 11:50:00,96.08,96.21,95.99,96.13,18536.0,82.4818,82.5934,82.4046,82.5247,18536.0
2016-12-01 12:00:00,96.13,96.16,96.02,96.05,25654.0,82.5247,82.5505,82.4303,82.4561,25654.0
2016-12-01 12:10:00,96.04,96.04,95.76,95.87,22658.0,82.4475,82.4475,82.2071,82.3015,22658.0
2016-12-01 12:20:00,95.86,96.03,95.86,96.02,26408.0,82.293,82.4389,82.293,82.4303,26408.0
2016-12-01 12:30:00,96.03,96.06,95.83,95.88,43258.0,82.4389,82.4646,82.2672,82.3101,43258.0
2016-12-01 12:40:00,95.89,95.89,95.6,95.6,30391.0,82.3187,82.3187,82.0697,82.0697,30391.0
2016-12-01 12:50:00,95.6,95.67,95.47,95.55,34958.0,82.0697,82.1298,81.9581,82.0268,34958.0
2016-12-01 13:00:00,95.53,95.59,95.43,95.48,37929.0,82.0097,82.0612,81.9238,81.9667,37929.0
2016-12-01 13:10:00,95.48,95.54,95.37,95.41,129433.0,81.9667,82.0182,81.8723,81.9066,129433.0
2016-12-01 13:20:00,95.4,95.51,95.39,95.46,41988.0,81.8981,81.9925,81.8895,81.9496,41988.0
2016-12-01 13:30:00,95.46,95.62,95.44,95.61,31324.0,81.9496,82.0869,81.9324,82.0783,31324.0
2016-12-01 13:40:00,95.62,95.69,95.39,95.39,20896.0,82.0869,82.147,81.8895,81.8895,20896.0
2016-12-01 13:50:00,95.37,95.42,95.11,95.15,28542.0,81.8723,81.9152,81.6491,81.6834,28542.0
2016-12-01 14:00:00,95.16,95.21,95.11,95.11,37488.0,81.692,81.7349,81.6491,81.6491,37488.0
2016-12-01 14:10:00,95.11,95.12,94.85,95.02,55922.0,81.6491,81.6577,81.4259,81.5718,55922.0
2016-12-01 14:20:00,95.0,95.14,94.92,95.02,36456.0,81.5547,81.6749,81.486,81.5718,36456.0
2016-12-01 14:30:00,95.04,95.21,95.01,95.08,49791.0,81.589,81.7349,81.5633,81.6233,49791.0
2016-12-01 14:40:00,95.08,95.19,95.05,95.17,65476.0,81.6233,81.7178,81.5976,81.7006,65476.0
2016-12-01 14:50:00,95.17,95.23,95.11,95.11,36185.0,81.7006,81.7521,81.6491,81.6491,36185.0
2016-12-01 15:00:00,95.11,95.15,95.05,95.13,90429.0,81.6491,81.6834,81.5976,81.6663,90429.0
2016-12-01 15:10:00,95.13,95.15,95.09,95.12,117266.0,81.6663,81.6834,81.6319,81.6577,117266.0
2016-12-01 15:20:00,95.11,95.44,95.1,95.44,77987.0,81.6491,81.9324,81.6405,81.9324,77987.0
2016-12-01 15:30:00,95.42,95.44,95.07,95.08,121083.0,81.9152,81.9324,81.6148,81.6233,121083.0
2016-12-01 15:40:00,95.07,95.08,95.01,95.01,115320.0,81.6148,81.6233,81.5633,81.5633,115320.0
2016-12-01 15:50:00,95.01,95.26,95.01,95.23,220746.0,81.5633,81.7779,81.5633,81.7521,220746.0
2016-12-02 09:30:00,95.29,95.29,94.64,94.86,40924.0,81.8036,81.8036,81.2456,81.4345,40924.0
2016-12-02 09:40:00,94.86,95.18,94.79,95.18,56061.0,81.4345,81.7092,81.3744,81.7092,56061.0
2016-12-02 09:50:00,95.19,95.32,95.04,95.31,51194.0,81.7178,81.8294,81.589,81.8208,51194.0
2016-12-02 10:00:00,95.33,95.44,95.2,95.36,30180.0,81.838,81.9324,81.7264,81.8637,30180.0
2016-12-02 10:10:00,95.33,95.39,95.28,95.35,38194.0,81.838,81.8895,81.795,81.8551,38194.0
2016-12-02 10:20:00,95.33,95.41,95.32,95.4,39127.0,81.838,81.9066,81.8294,81.8981,39127.0
2016-12-02 10:30:00,95.43,95.5,95.24,95.36,30417.0,81.9238,81.9839,81.7607,81.8637,30417.0
2016-12-02 10:40:00,95.36,95.36,95.19,95.31,70127.0,81.8637,81.8637,81.7178,81.8208,70127.0
2016-12-02 10:50:00,95.31,95.41,95.27,95.35,44143.0,81.8208,81.9066,81.7865,81.8551,44143.0
2016-12-02 11:00:00,95.34,95.44,95.3,95.37,37993.0,81.8465,81.9324,81.8122,81.8723,37993.0
2016-12-02 11:10:00,95.37,95.45,95.34,95.37,35802.0,81.8723,81.941,81.8465,81.8723,35802.0
2016-12-02 11:20:00,95.38,95.46,95.36,95.42,19600.0,81.8809,81.9496,81.8637,81.9152,19600.0
2016-12-02 11:30:00,95.42,95.45,95.28,95.33,29541.0,81.9152,81.941,81.795,81.838,29541.0
2016-12-02 11:40:00,95.33,95.39,95.25,95.25,23537.0,81.838,81.8895,81.7693,81.7693,23537.0
2016-12-02 11:50:00,95.26,95.33,95.22,95.22,13058.0,81.7779,81.838,81.7435,81.7435,13058.0
2016-12-02 12:00:00,95.19,95.33,95.1,95.18,30193.0,81.7178,81.838,81.6405,81.7092,30193.0
2016-12-02 12:10:00,95.18,95.18,94.93,94.97,16034.0,81.7092,81.7092,81.4946,81.5289,16034.0
2016-12-02 12:20:00,94.97,95.01,94.92,94.96,23961.0,81.5289,81.5633,81.486,81.5203,23961.0
2016-12-02 12:30:00,94.96,95.02,94.84,94.87,65117.0,81.5203,81.5718,81.4173,81.4431,65117.0
2016-12-02 12:40:00,94.86,94.89,94.76,94.76,26248.0,81.4345,81.4602,81.3486,81.3486,26248.0
2016-12-02 12:50:00,94.79,94.8,94.67,94.69,27785.0,81.3744,81.383,81.2714,81.2885,27785.0
2016-12-02 13:00:00,94.67,94.69,94.47,94.49,42793.0,81.2714,81.2885,81.0997,81.1168,42793.0
2016-12-02 13:10:00,94.5,94.58,94.36,94.53,46970.0,81.1254,81.1941,81.0052,81.1512,46970.0
2016-12-02 13:20:00,94.52,94.56,94.44,94.48,36944.0,81.1426,81.1769,81.0739,81.1083,36944.0
2016-12-02 13:30:00,94.48,94.66,94.48,94.57,28386.0,81.1083,81.2628,81.1083,81.1855,28386.0
2016-12-02 13:40:00,94.57,94.72,94.57,94.68,22034.0,81.1855,81.3143,81.1855,81.28,22034.0
2016-12-02 13:50:00,94.68,94.71,94.63,94.66,27352.0,81.28,81.3057,81.237,81.2628,27352.0
2016-12-02 14:00:00,94.66,94.67,94.55,94.55,138526.0,81.2628,81.2714,81.1684,81.1684,138526.0
2016-12-02 14:10:00,94.56,94.6,94.44,94.47,23784.0,81.1769,81.2113,81.0739,81.0997,23784.0
2016-12-02 14:20:00,94.49,94.52,94.38,94.52,29784.0,81.1168,81.1426,81.0224,81.1426,29784.0
2016-12-02 14:30:00,94.52,94.64,94.48,94.58,63638.0,81.1426,81.2456,81.1083,81.1941,63638.0
2016-12-02 14:40:00,94.58,94.58,94.46,94.48,27219.0,81.1941,81.1941,81.0911,81.1083,27219.0
2016-12-02 14:50:00,94.48,94.51,94.46,94.48,34657.0,81.1083,81.134,81.0911,81.1083,34657.0
2016-12-02 15:00:00,94.48,94.53,94.36,94.36,48616.0,81.1083,81.1512,81.0052,81.0052,48616.0
2016-12-02 15:10:00,94.35,94.4,94.15,94.16,32117.0,80.9967,81.0396,80.825,80.8336,32117.0
2016-12-02 15:20:00,94.17,94.32,94.16,94.28,53502.0,80.8421,80.9709,80.8336,80.9366,53502.0
2016-12-02 15:30:00,94.28,94.55,94.27,94.43,83569.0,80.9366,81.1684,80.928,81.0653,83569.0
2016-12-02 15:40:00,94.43,94.59,94.43,94.51,84757.0,81.0653,81.2027,81.0653,81.134,84757.0
2016-12-02 15:50:00,94.5,94.62,94.48,94.58,152992.0,81.1254,81.2284,81.1083,81.1941,152992.0
2016-12-05 09:30:00,95.36,96.13,95.23,96.13,43057.0,81.8637,82.5247,81.7521,82.5247,43057.0
2016-12-05 09:40:00,96.16,96.82,96.11,96.82,39917.0,82.5505,83.1171,82.5076,83.1171,39917.0
2016-12-05 09:50:00,96.82,96.99,96.61,96.62,48549.0,83.1171,83.263,82.9368,82.9454,48549.0
2016-12-05 10:00:00,96.57,96.63,96.4,96.56,32929.0,82.9025,82.954,82.7565,82.8939,32929.0
2016-12-05 10:10:00,96.56,96.6,96.31,96.4,28347.0,82.8939,82.9282,82.6793,82.7565,28347.0
2016-12-05 10:20:00,96.4,96.5,96.37,96.48,23655.0,82.7565,82.8424,82.7308,82.8252,23655.0
2016-12-05 10:30:00,96.46,96.46,96.37,96.41,16824.0,82.808,82.808,82.7308,82.7651,16824.0
2016-12-05 10:40:00,96.38,96.4,96.22,96.37,42392.0,82.7394,82.7565,82.602,82.7308,42392.0
2016-12-05 10:50:00,96.34,96.41,96.19,96.25,28987.0,82.705,82.7651,82.5762,82.6278,28987.0
2016-12-05 11:00:00,96.23,96.27,96.18,96.25,16482.0,82.6106,82.6449,82.5677,82.6278,16482.0
2016-12-05 11:10:00,96.24,96.32,96.22,96.22,17372.0,82.6192,82.6878,82.602,82.602,17372.0
2016-12-05 11:20:00,96.22,96.26,96.16,96.22,18867.0,82.602,82.6363,82.5505,82.602,18867.0
2016-12-05 11:30:00,96.2,96.26,96.2,96.2,23916.0,82.5848,82.6363,82.5848,82.5848,23916.0
2016-12-05 11:40:00,96.23,96.36,96.23,96.29,51996.0,82.6106,82.7222,82.6106,82.6621,51996.0
2016-12-05 11:50:00,96.3,96.3,96.17,96.21,24011.0,82.6707,82.6707,82.5591,82.5934,24011.0
2016-12-05 12:00:00,96.2,96.26,96.18,96.18,20379.0,82.5848,82.6363,82.5677,82.5677,20379.0
2016-12-05 12:10:00,96.2,96.26,96.17,96.21,22845.0,82.5848,82.6363,82.5591,82.5934,22845.0
2016-12-05 12:20:00,96.21,96.24,96.1,96.14,26617.0,82.5934,82.6192,82.499,82.5333,26617.0
2016-12-05 12:30:00,96.13,96.15,96.05,96.08,19690.0,82.5247,82.5419,82.4561,82.4818,19690.0
2016-12-05 12:40:00,96.08,96.15,96.07,96.12,14725.0,82.4818,82.5419,82.4732,82.5162,14725.0
2016-12-05 12:50:00,96.13,96.13,95.99,96.1,31393.0,82.5247,82.5247,82.4046,82.499,31393.0
2016-12-05 13:00:00,96.1,96.15,96.08,96.14,39870.0,82.499,82.5419,82.4818,82.5333,39870.0
2016-12-05 13:10:00,96.13,96.13,96.06,96.11,18204.0,82.5247,82.5247,82.4646,82.5076,18204.0
2016-12-05 13:20:00,96.11,96.11,95.98,96.01,18726.0,82.5076,82.5076,82.396,82.4217,18726.0
2016-12-05 13:30:00,96.01,96.04,95.96,96.01,15880.0,82.4217,82.4475,82.3788,82.4217,15880.0
2016-12-05 13:40:00,96.03,96.05,95.96,95.97,27174.0,82.4389,82.4561,82.3788,82.3874,27174.0
2016-12-05 13:50:00,95.96,95.98,95.83,95.93,37098.0,82.3788,82.396,82.2672,82.353,37098.0
2016-12-05 14:00:00,95.94,96.01,95.88,95.95,24703.0,82.3616,82.4217,82.3101,82.3702,24703.0
2016-12-05 14:10:00,95.95,95.96,95.85,95.86,23311.0,82.3702,82.3788,82.2844,82.293,23311.0
2016-12-05 14:20:00,95.87,95.91,95.84,95.88,16440.0,82.3015,82.3359,82.2758,82.3101,16440.0
2016-12-05 14:30:00,95.87,95.89,95.84,95.87,19065.0,82.3015,82.3187,82.2758,82.3015,19065.0
2016-12-05 14:40:00,95.88,95.89,95.83,95.86,21485.0,82.3101,82.3187,82.2672,82.293,21485.0
2016-12-05 14:50:00,95.86,95.87,95.79,95.82,35660.0,82.293,82.3015,82.2329,82.2586,35660.0
2016-12-05 15:00:00,95.82,95.97,95.8,95.97,23565.0,82.2586,82.3874,82.2414,82.3874,23565.0
2016-12-05 15:10:00,95.97,96.07,95.9,96.04,47755.0,82.3874,82.4732,82.3273,82.4475,47755.0
2016-12-05 15:20:00,96.04,96.04,95.94,95.99,29782.0,82.4475,82.4475,82.3616,82.4046,29782.0
2016-12-05 15:30:00,96.0,96.02,95.96,96.0,41589.0,82.4131,82.4303,82.3788,82.4131,41589.0
2016-12-05 15:40:00,96.0,96.09,96.0,96.03,60719.0,82.4131,82.4904,82.4131,82.4389,60719.0
2016-12-05 15:50:00,96.04,96.08,95.95,95.98,118980.0,82.4475,82.4818,82.3702,82.396,118980.0
2016-12-06 09:30:00,95.98,96.01,95.73,95.88,29669.0,82.396,82.4217,82.1813,82.3101,29669.0
2016-12-06 09:40:00,95.91,95.93,95.58,95.63,25184.0,82.3359,82.353,82.0526,82.0955,25184.0
2016-12-06 09:50:00,95.65,95.65,95.52,95.62,17530.0,82.1127,82.1127,82.0011,82.0869,17530.0
2016-12-06 10:00:00,95.65,95.85,95.62,95.81,21084.0,82.1127,82.2844,82.0869,82.25,21084.0
2016-12-06 10:10:00,95.79,95.81,95.7,95.74,15326.0,82.2329,82.25,82.1556,82.1899,15326.0
2016-12-06 10:20:00,95.76,95.82,95.67,95.7,22171.0,82.2071,82.2586,82.1298,82.1556,22171.0
2016-12-06 10:30:00,95.7,95.87,95.67,95.87,24693.0,82.1556,82.3015,82.1298,82.3015,24693.0
2016-12-06 10:40:00,95.87,95.99,95.86,95.98,74916.0,82.3015,82.4046,82.293,82.396,74916.0
2016-12-06 10:50:00,95.97,95.97,95.75,95.85,16835.0,82.3874,82.3874,82.1985,82.2844,16835.0
2016-12-06 11:00:00,95.84,95.89,95.83,95.86,17804.0,82.2758,82.3187,82.2672,82.293,17804.0
2016-12-06 11:10:00,95.84,95.88,95.82,95.85,24376.0,82.2758,82.3101,82.2586,82.2844,24376.0
2016-12-06 11:20:00,95.86,96.0,95.83,95.98,33173.0,82.293,82.4131,82.2672,82.396,33173.0
2016-12-06 11:30:00,95.98,95.99,95.77,95.82,17698.0,82.396,82.4046,82.2157,82.2586,17698.0
2016-12-06 11:40:00,95.82,95.91,95.82,95.83,20081.0,82.2586,82.3359,82.2586,82.2672,20081.0
2016-12-06 11:50:00,95.84,95.85,95.8,95.81,13244.0,82.2758,82.2844,82.2414,82.25,13244.0
2016-12-06 12:00:00,95.83,95.97,95.82,95.92,18322.0,82.2672,82.3874,82.2586,82.3445,18322.0
2016-12-06 12:10:00,95.9,95.92,95.86,95.89,22997.0,82.3273,82.3445,82.293,82.3187,22997.0
2016-12-06 12:20:00,95.88,96.1,95.87,96.1,19255.0,82.3101,82.499,82.3015,82.499,19255.0
2016-12-06 12:30:00,96.09,96.35,96.09,96.25,18633.0,82.4904,82.7136,82.4904,82.6278,18633.0
2016-12-06 12:40:00,96.24,96.37,96.21,96.33,21521.0,82.6192,82.7308,82.5934,82.6964,21521.0
2016-12-06 12:50:00,96.33,96.33,96.24,96.28,15296.0,82.6964,82.6964,82.6192,82.6535,15296.0
2016-12-06 13:00:00,96.28,96.31,96.26,96.28,10920.0,82.6535,82.6793,82.6363,82.6535,10920.0
2016-12-06 13:10:00,96.3,96.32,96.25,96.26,18745.0,82.6707,82.6878,82.6278,82.6363,18745.0
2016-12-06 13:20:00,96.26,96.27,96.23,96.25,10481.0,82.6363,82.6449,82.6106,82.6278,10481.0
2016-12-06 13:30:00,96.24,96.29,96.23,96.23,17450.0,82.6192,82.6621,82.6106,82.6106,17450.0
2016-12-06 13:40:00,96.23,96.24,96.15,96.21,15593.0,82.6106,82.6192,82.5419,82.5934,15593.0
2016-12-06 13:50:00,96.21,96.32,96.21,96.3,23509.0,82.5934,82.6878,82.5934,82.6707,23509.0
2016-12-06 14:00:00,96.3,96.31,96.25,96.26,23294.0,82.6707,82.6793,82.6278,82.6363,23294.0
2016-12-06 14:10:00,96.26,96.34,96.25,96.29,28038.0,82.6363,82.705,82.6278,82.6621,28038.0
2016-12-06 14:20:00,96.3,96.3,96.2,96.22,21531.0,82.6707,82.6707,82.5848,82.602,21531.0
2016-12-06 14:30:00,96.22,96.31,96.22,96.27,20339.0,82.602,82.6793,82.602,82.6449,20339.0
2016-12-06 14:40:00,96.29,96.35,96.25,96.34,19206.0,82.6621,82.7136,82.6278,82.705,19206.0
2016-12-06 14:50:00,96.34,96.36,96.31,96.32,17299.0,82.705,82.7222,82.6793,82.6878,17299.0
2016-12-06 15:00:00,96.33,96.33,96.17,96.18,41436.0,82.6964,82.6964,82.5591,82.5677,41436.0
2016-12-06 15:10:00,96.18,96.18,96.1,96.11,17262.0,82.5677,82.5677,82.499,82.5076,17262.0
2016-12-06 15:20:00,96.11,96.14,95.99,96.02,58313.0,82.5076,82.5333,82.4046,82.4303,58313.0
2016-12-06 15:30:00,96.02,96.08,96.0,96.07,40521.0,82.4303,82.4818,82.4131,82.4732,40521.0
2016-12-06 15:40:00,96.08,96.18,96.07,96.11,64690.0,82.4818,82.5677,82.4732,82.5076,64690.0
2016-12-06 15:50:00,96.11,96.25,96.09,96.22,129492.0,82.5076,82.6278,82.4904,82.602,129492.0
2016-12-07 09:30:00,96.31,96.85,96.21,96.55,32776.0,82.6793,83.1428,82.5934,82.8853,32776.0
2016-12-07 09:40:00,96.49,96.6,96.36,96.48,26557.0,82.8338,82.9282,82.7222,82.8252,26557.0
2016-12-07 09:50:00,96.53,96.7,96.53,96.68,13580.0,82.8681,83.0141,82.8681,82.9969,13580.0
2016-12-07 10:00:00,96.7,96.97,96.7,96.97,19334.0,83.0141,83.2459,83.0141,83.2459,19334.0
2016-12-07 10:10:00,96.99,97.14,96.97,97.1,24867.0,83.263,83.3918,83.2459,83.3575,24867.0
2016-12-07 10:20:00,97.1,97.24,97.1,97.2,70444.0,83.3575,83.4776,83.3575,83.4433,70444.0
2016-12-07 10:30:00,97.21,97.27,96.95,96.95,39470.0,83.4519,83.5034,83.2287,83.2287,39470.0
2016-12-07 10:40:00,96.97,96.97,96.82,96.88,21583.0,83.2459,83.2459,83.1171,83.1686,21583.0
2016-12-07 10:50:00,96.87,96.89,96.52,96.67,21677.0,83.16,83.1772,82.8595,82.9883,21677.0
2016-12-07 11:00:00,96.69,96.76,96.62,96.7,21191.0,83.0055,83.0656,82.9454,83.0141,21191.0
2016-12-07 11:10:00,96.7,96.75,96.61,96.74,14970.0,83.0141,83.057,82.9368,83.0484,14970.0
2016-12-07 11:20:00,96.75,96.77,96.55,96.55,9247.0,83.057,83.0742,82.8853,82.8853,9247.0
2016-12-07 11:30:00,96.54,96.61,96.45,96.54,13760.0,82.8767,82.9368,82.7994,82.8767,13760.0
2016-12-07 11:40:00,96.58,96.68,96.56,96.6,21926.0,82.911,82.9969,82.8939,82.9282,21926.0
2016-12-07 11:50:00,96.6,96.64,96.53,96.62,18316.0,82.9282,82.9626,82.8681,82.9454,18316.0
2016-12-07 12:00:00,96.64,96.67,96.53,96.57,36727.0,82.9626,82.9883,82.8681,82.9025,36727.0
2016-12-07 12:10:00,96.58,96.69,96.54,96.54,32711.0,82.911,83.0055,82.8767,82.8767,32711.0
2016-12-07 12:20:00,96.54,96.57,96.47,96.5,41528.0,82.8767,82.9025,82.8166,82.8424,41528.0
2016-12-07 12:30:00,96.5,96.71,96.49,96.7,24877.0,82.8424,83.0226,82.8338,83.0141,24877.0
2016-12-07 12:40:00,96.69,96.93,96.69,96.93,12050.0,83.0055,83.2115,83.0055,83.2115,12050.0
2016-12-07 12:50:00,96.91,97.01,96.9,97.0,16946.0,83.1943,83.2802,83.1858,83.2716,16946.0
2016-12-07 13:00:00,97.01,97.07,96.93,97.0,20218.0,83.2802,83.3317,83.2115,83.2716,20218.0
2016-12-07 13:10:00,97.0,97.14,97.0,97.08,15551.0,83.2716,83.3918,83.2716,83.3403,15551.0
2016-12-07 13:20:00,97.12,97.33,97.09,97.29,16835.0,83.3746,83.5549,83.3489,83.5206,16835.0
2016-12-07 13:30:00,97.31,97.33,97.2,97.27,14988.0,83.5377,83.5549,83.4433,83.5034,14988.0
2016-12-07 13:40:00,97.28,97.33,97.2,97.24,18093.0,83.512,83.5549,83.4433,83.4776,18093.0
2016-12-07 13:50:00,97.25,97.42,97.21,97.38,21799.0,83.4862,83.6322,83.4519,83.5978,21799.0
2016-12-07 14:00:00,97.4,97.42,97.34,97.39,16449.0,83.615,83.6322,83.5635,83.6064,16449.0
2016-12-07 14:10:00,97.39,97.49,97.39,97.48,18368.0,83.6064,83.6923,83.6064,83.6837,18368.0
2016-12-07 14:20:00,97.48,97.51,97.42,97.44,17483.0,83.6837,83.7094,83.6322,83.6493,17483.0
2016-12-07 14:30:00,97.44,97.45,97.34,97.36,16107.0,83.6493,83.6579,83.5635,83.5807,16107.0
2016-12-07 14:40:00,97.38,97.5,97.38,97.48,16425.0,83.5978,83.7008,83.5978,83.6837,16425.0
2016-12-07 14:50:00,97.5,97.52,97.38,97.5,27837.0,83.7008,83.718,83.5978,83.7008,27837.0
2016-12-07 15:00:00,97.51,97.54,97.46,97.5,51016.0,83.7094,83.7352,83.6665,83.7008,51016.0
2016-12-07 15:10:00,97.52,97.72,97.49,97.72,23572.0,83.718,83.8897,83.6923,83.8897,23572.0
2016-12-07 15:20:00,97.71,97.99,97.69,97.93,31859.0,83.8811,84.1215,83.864,84.07,31859.0
2016-12-07 15:30:00,97.93,98.05,97.87,97.99,46817.0,84.07,84.173,84.0185,84.1215,46817.0
2016-12-07 15:40:00,97.99,98.03,97.88,97.91,57330.0,84.1215,84.1558,84.0271,84.0528,57330.0
2016-12-07 15:50:00,97.91,98.21,97.9,98.17,166376.0,84.0528,84.3104,84.0442,84.276,166376.0
2016-12-08 09:30:00,98.18,98.44,97.88,98.29,24496.0,84.2846,84.5078,84.0271,84.379,24496.0
2016-12-08 09:40:00,98.3,98.54,98.3,98.46,13488.0,84.3876,84.5937,84.3876,84.525,13488.0
2016-12-08 09:50:00,98.53,98.66,98.29,98.41,18257.0,84.5851,84.6967,84.379,84.482,18257.0
2016-12-08 10:00:00,98.41,98.45,98.26,98.41,18163.0,84.482,84.5164,84.3533,84.482,18163.0
2016-12-08 10:10:00,98.4,98.5,98.29,98.48,16464.0,84.4735,84.5593,84.379,84.5421,16464.0
2016-12-08 10:20:00,98.5,98.59,98.5,98.53,17339.0,84.5593,84.6366,84.5593,84.5851,17339.0
2016-12-08 10:30:00,98.51,98.71,98.51,98.68,18973.0,84.5679,84.7396,84.5679,84.7138,18973.0
2016-12-08 10:40:00,98.69,98.78,98.64,98.65,18981.0,84.7224,84.7997,84.6795,84.6881,18981.0
2016-12-08 10:50:00,98.67,98.73,98.62,98.71,9726.0,84.7053,84.7568,84.6623,84.7396,9726.0
2016-12-08 11:00:00,98.71,98.78,98.46,98.46,19199.0,84.7396,84.7997,84.525,84.525,19199.0
2016-12-08 11:10:00,98.45,98.45,98.27,98.27,12872.0,84.5164,84.5164,84.3619,84.3619,12872.0
2016-12-08 11:20:00,98.29,98.55,98.29,98.52,14987.0,84.379,84.6022,84.379,84.5765,14987.0
2016-12-08 11:30:00,98.51,98.52,98.47,98.51,14955.0,84.5679,84.5765,84.5336,84.5679,14955.0
2016-12-08 11:40:00,98.54,98.72,98.51,98.71,14166.0,84.5937,84.7482,84.5679,84.7396,14166.0
2016-12-08 11:50:00,98.72,98.8,98.7,98.79,29057.0,84.7482,84.8169,84.731,84.8083,29057.0
2016-12-08 12:00:00,98.79,98.97,98.79,98.97,23704.0,84.8083,84.9628,84.8083,84.9628,23704.0
2016-12-08 12:10:00,98.96,99.28,98.95,99.28,29571.0,84.9542,85.2289,84.9456,85.2289,29571.0
2016-12-08 12:20:00,99.26,99.46,99.23,99.38,29715.0,85.2117,85.3834,85.186,85.3148,29715.0
2016-12-08 12:30:00,99.39,99.42,99.33,99.4,20072.0,85.3233,85.3491,85.2718,85.3319,20072.0
2016-12-08 12:40:00,99.4,99.56,99.39,99.51,39625.0,85.3319,85.4693,85.3233,85.4264,39625.0
2016-12-08 12:50:00,99.51,99.54,99.32,99.33,17248.0,85.4264,85.4521,85.2633,85.2718,17248.0
2016-12-08 13:00:00,99.32,99.47,99.32,99.47,15978.0,85.2633,85.392,85.2633,85.392,15978.0
2016-12-08 13:10:00,99.44,99.58,99.43,99.55,20898.0,85.3663,85.4865,85.3577,85.4607,20898.0
2016-12-08 13:20:00,99.55,99.58,99.49,99.56,24498.0,85.4607,85.4865,85.4092,85.4693,24498.0
2016-12-08 13:30:00,99.57,99.57,99.45,99.54,22879.0,85.4779,85.4779,85.3749,85.4521,22879.0
2016-12-08 13:40:00,99.55,99.56,99.47,99.55,17449.0,85.4607,85.4693,85.392,85.4607,17449.0
2016-12-08 13:50:00,99.56,99.67,99.51,99.67,33435.0,85.4693,85.5637,85.4264,85.5637,33435.0
2016-12-08 14:00:00,99.66,99.66,99.39,99.39,31357.0,85.5551,85.5551,85.3233,85.3233,31357.0
2016-12-08 14:10:00,99.39,99.48,99.39,99.45,15959.0,85.3233,85.4006,85.3233,85.3749,15959.0
2016-12-08 14:20:00,99.43,99.49,99.35,99.47,22413.0,85.3577,85.4092,85.289,85.392,22413.0
2016-12-08 14:30:00,99.49,99.52,99.31,99.38,23401.0,85.4092,85.435,85.2547,85.3148,23401.0
2016-12-08 14:40:00,99.37,99.47,99.34,99.39,24055.0,85.3062,85.392,85.2804,85.3233,24055.0
2016-12-08 14:50:00,99.41,99.57,99.37,99.54,26814.0,85.3405,85.4779,85.3062,85.4521,26814.0
2016-12-08 15:00:00,99.54,99.54,99.41,99.46,29197.0,85.4521,85.4521,85.3405,85.3834,29197.0
2016-12-08 15:10:00,99.46,99.55,99.44,99.45,28389.0,85.3834,85.4607,85.3663,85.3749,28389.0
2016-12-08 15:20:00,99.46,99.48,99.27,99.27,36508.0,85.3834,85.4006,85.2203,85.2203,36508.0
2016-12-08 15:30:00,99.29,99.45,99.29,99.41,45978.0,85.2375,85.3749,85.2375,85.3405,45978.0
2016-12-08 15:40:00,99.41,99.45,99.24,99.27,61016.0,85.3405,85.3749,85.1946,85.2203,61016.0
2016-12-08 15:50:00,99.27,99.41,99.22,99.4,142760.0,85.2203,85.3405,85.1774,85.3319,142760.0
2016-12-09 09:30:00,99.48,100.17,99.48,99.82,56930.0,85.4006,85.993,85.4006,85.6925,56930.0
2016-12-09 09:40:00,99.8,99.8,99.28,99.3,22878.0,85.6753,85.6753,85.2289,85.2461,22878.0
2016-12-09 09:50:00,99.3,99.45,99.22,99.3,23809.0,85.2461,85.3749,85.1774,85.2461,23809.0
2016-12-09 10:00:00,99.33,99.37,98.92,99.06,30405.0,85.2718,85.3062,84.9199,85.0401,30405.0
2016-12-09 10:10:00,99.03,99.26,99.0,99.22,17023.0,85.0143,85.2117,84.9885,85.1774,17023.0
2016-12-09 10:20:00,99.23,99.66,99.23,99.62,23445.0,85.186,85.5551,85.186,85.5208,23445.0
2016-12-09 10:30:00,99.64,99.79,99.64,99.73,37312.0,85.538,85.6667,85.538,85.6152,37312.0
2016-12-09 10:40:00,99.73,99.85,99.72,99.79,25804.0,85.6152,85.7182,85.6066,85.6667,25804.0
2016-12-09 10:50:00,99.81,99.85,99.33,99.34,28930.0,85.6839,85.7182,85.2718,85.2804,28930.0
2016-12-09 11:00:00,99.34,99.34,99.23,99.33,21858.0,85.2804,85.2804,85.186,85.2718,21858.0
2016-12-09 11:10:00,99.33,99.41,99.33,99.33,19568.0,85.2718,85.3405,85.2718,85.2718,19568.0
2016-12-09 11:20:00,99.33,99.36,99.26,99.29,16674.0,85.2718,85.2976,85.2117,85.2375,16674.0
2016-12-09 11:30:00,99.29,99.44,99.24,99.39,24379.0,85.2375,85.3663,85.1946,85.3233,24379.0
2016-12-09 11:40:00,99.36,99.36,99.2,99.21,12053.0,85.2976,85.2976,85.1602,85.1688,12053.0
2016-12-09 11:50:00,99.2,99.23,99.1,99.11,19426.0,85.1602,85.186,85.0744,85.083,19426.0
2016-12-09 12:00:00,99.11,99.12,99.05,99.09,11224.0,85.083,85.0916,85.0315,85.0658,11224.0
2016-12-09 12:10:00,99.1,99.22,99.1,99.15,13150.0,85.0744,85.1774,85.0744,85.1173,13150.0
2016-12-09 12:20:00,99.16,99.38,99.15,99.36,15227.0,85.1259,85.3148,85.1173,85.2976,15227.0
2016-12-09 12:30:00,99.36,99.41,99.3,99.36,18253.0,85.2976,85.3405,85.2461,85.2976,18253.0
2016-12-09 12:40:00,99.36,99.45,99.35,99.4,13234.0,85.2976,85.3749,85.289,85.3319,13234.0
2016-12-09 12:50:00,99.39,99.45,99.31,99.41,26834.0,85.3233,85.3749,85.2547,85.3405,26834.0
2016-12-09 13:00:00,99.4,99.45,99.39,99.39,13871.0,85.3319,85.3749,85.3233,85.3233,13871.0
2016-12-09 13:10:00,99.4,99.42,99.35,99.38,10853.0,85.3319,85.3491,85.289,85.3148,10853.0
2016-12-09 13:20:00,99.39,99.46,99.36,99.45,16512.0,85.3233,85.3834,85.2976,85.3749,16512.0
2016-12-09 13:30:00,99.45,99.47,99.38,99.43,16728.0,85.3749,85.392,85.3148,85.3577,16728.0
2016-12-09 13:40:00,99.43,99.5,99.34,99.5,13651.0,85.3577,85.4178,85.2804,85.4178,13651.0
2016-12-09 13:50:00,99.5,99.53,99.41,99.46,28565.0,85.4178,85.4435,85.3405,85.3834,28565.0
2016-12-09 14:00:00,99.46,99.48,99.21,99.31,33598.0,85.3834,85.4006,85.1688,85.2547,33598.0
2016-12-09 14:10:00,99.31,99.53,99.3,99.52,16561.0,85.2547,85.4435,85.2461,85.435,16561.0
2016-12-09 14:20:00,99.52,99.53,99.36,99.38,20002.0,85.435,85.4435,85.2976,85.3148,20002.0
2016-12-09 14:30:00,99.36,99.51,99.36,99.47,24547.0,85.2976,85.4264,85.2976,85.392,24547.0
2016-12-09 14:40:00,99.46,99.5,99.39,99.4,22322.0,85.3834,85.4178,85.3233,85.3319,22322.0
2016-12-09 14:50:00,99.4,99.5,99.4,99.48,31373.0,85.3319,85.4178,85.3319,85.4006,31373.0
2016-12-09 15:00:00,99.45,99.48,99.37,99.37,31198.0,85.3749,85.4006,85.3062,85.3062,31198.0
2016-12-09 15:10:00,99.37,99.5,99.37,99.47,38008.0,85.3062,85.4178,85.3062,85.392,38008.0
2016-12-09 15:20:00,99.48,99.54,99.45,99.51,32987.0,85.4006,85.4521,85.3749,85.4264,32987.0
2016-12-09 15:30:00,99.51,99.54,99.36,99.36,47026.0,85.4264,85.4521,85.2976,85.2976,47026.0
2016-12-09 15:40:00,99.37,99.41,99.32,99.32,60038.0,85.3062,85.3405,85.2633,85.2633,60038.0
2016-12-09 15:50:00,99.33,99.4,99.28,99.29,128852.0,85.2718,85.3319,85.2289,85.2375,128852.0
2016-12-12 09:30:00,99.07,99.85,99.07,99.59,46585.0,85.0486,85.7182,85.0486,85.495,46585.0
2016-12-12 09:40:00,99.66,99.67,99.06,99.09,30329.0,85.5551,85.5637,85.0401,85.0658,30329.0
2016-12-12 09:50:00,99.09,99.22,98.92,98.92,30571.0,85.0658,85.1774,84.9199,84.9199,30571.0
2016-12-12 10:00:00,98.93,98.94,98.7,98.7,17158.0,84.9285,84.937,84.731,84.731,17158.0
2016-12-12 10:10:00,98.67,98.69,98.1,98.1,34393.0,84.7053,84.7224,84.2159,84.2159,34393.0
2016-12-12 10:20:00,98.13,98.2,97.93,98.02,41207.0,84.2417,84.3018,84.07,84.1472,41207.0
2016-12-12 10:30:00,98.05,98.45,98.05,98.2,42746.0,84.173,84.5164,84.173,84.3018,42746.0
2016-12-12 10:40:00,98.18,98.23,97.87,97.93,45398.0,84.2846,84.3275,84.0185,84.07,45398.0
2016-12-12 10:50:00,97.92,98.4,97.76,98.21,111135.0,84.0614,84.4735,83.924,84.3104,111135.0
2016-12-12 11:00:00,98.19,98.5,98.13,98.47,32911.0,84.2932,84.5593,84.2417,84.5336,32911.0
2016-12-12 11:10:00,98.47,98.6,98.4,98.46,17789.0,84.5336,84.6452,84.4735,84.525,17789.0
2016-12-12 11:20:00,98.44,98.52,98.44,98.47,21545.0,84.5078,84.5765,84.5078,84.5336,21545.0
2016-12-12 11:30:00,98.5,98.67,98.47,98.49,20283.0,84.5593,84.7053,84.5336,84.5507,20283.0
2016-12-12 11:40:00,98.5,98.59,98.5,98.52,20591.0,84.5593,84.6366,84.5593,84.5765,20591.0
2016-12-12 11:50:00,98.49,98.55,98.45,98.54,28100.0,84.5507,84.6022,84.5164,84.5937,28100.0
2016-12-12 12:00:00,98.56,98.56,98.43,98.48,11966.0,84.6108,84.6108,84.4992,84.5421,11966.0
2016-12-12 12:10:00,98.47,98.55,98.47,98.5,8263.0,84.5336,84.6022,84.5336,84.5593,8263.0
2016-12-12 12:20:00,98.5,98.5,98.38,98.39,18294.0,84.5593,84.5593,84.4563,84.4649,18294.0
2016-12-12 12:30:00,98.38,98.55,98.36,98.49,10410.0,84.4563,84.6022,84.4391,84.5507,10410.0
2016-12-12 12:40:00,98.48,98.57,98.42,98.54,15432.0,84.5421,84.6194,84.4906,84.5937,15432.0
2016-12-12 12:50:00,98.54,98.54,98.44,98.47,11797.0,84.5937,84.5937,84.5078,84.5336,11797.0
2016-12-12 13:00:00,98.48,98.56,98.48,98.56,8972.0,84.5421,84.6108,84.5421,84.6108,8972.0
2016-12-12 13:10:00,98.55,98.59,98.54,98.58,18065.0,84.6022,84.6366,84.5937,84.628,18065.0
2016-12-12 13:20:00,98.57,98.57,98.5,98.51,17206.0,84.6194,84.6194,84.5593,84.5679,17206.0
2016-12-12 13:30:00,98.53,98.54,98.42,98.44,43354.0,84.5851,84.5937,84.4906,84.5078,43354.0
2016-12-12 13:40:00,98.43,98.58,98.43,98.54,32201.0,84.4992,84.628,84.4992,84.5937,32201.0
2016-12-12 13:50:00,98.54,98.57,98.47,98.54,16423.0,84.5937,84.6194,84.5336,84.5937,16423.0
2016-12-12 14:00:00,98.53,98.61,98.49,98.5,30591.0,84.5851,84.6537,84.5507,84.5593,30591.0
2016-12-12 14:10:00,98.51,98.6,98.51,98.6,12100.0,84.5679,84.6452,84.5679,84.6452,12100.0
2016-12-12 14:20:00,98.6,98.66,98.58,98.59,15491.0,84.6452,84.6967,84.628,84.6366,15491.0
2016-12-12 14:30:00,98.57,98.67,98.57,98.6,11781.0,84.6194,84.7053,84.6194,84.6452,11781.0
2016-12-12 14:40:00,98.58,98.59,98.52,98.54,15680.0,84.628,84.6366,84.5765,84.5937,15680.0
2016-12-12 14:50:00,98.53,98.55,98.48,98.53,10264.0,84.5851,84.6022,84.5421,84.5851,10264.0
2016-12-12 15:00:00,98.52,98.56,98.47,98.56,15186.0,84.5765,84.6108,84.5336,84.6108,15186.0
2016-12-12 15:10:00,98.54,98.6,98.53,98.56,15050.0,84.5937,84.6452,84.5851,84.6108,15050.0
2016-12-12 15:20:00,98.57,98.62,98.55,98.56,34097.0,84.6194,84.6623,84.6022,84.6108,34097.0
2016-12-12 15:30:00,98.57,98.67,98.54,98.66,79855.0,84.6194,84.7053,84.5937,84.6967,79855.0
2016-12-12 15:40:00,98.66,98.69,98.63,98.64,105529.0,84.6967,84.7224,84.6709,84.6795,105529.0
2016-12-12 15:50:00,98.65,98.71,98.6,98.66,78892.0,84.6881,84.7396,84.6452,84.6967,78892.0
2016-12-13 09:30:00,98.13,98.39,97.75,98.38,40164.0,84.2417,84.4649,83.9155,84.4563,40164.0
2016-12-13 09:40:00,98.35,98.39,98.07,98.09,60280.0,84.4305,84.4649,84.1902,84.2073,60280.0
2016-12-13 09:50:00,98.08,98.13,97.34,97.46,99556.0,84.1988,84.2417,83.5635,83.6665,99556.0
2016-12-13 10:00:00,97.44,97.47,97.14,97.29,58175.0,83.6493,83.6751,83.3918,83.5206,58175.0
2016-12-13 10:10:00,97.3,97.6,97.23,97.25,38143.0,83.5291,83.7867,83.4691,83.4862,38143.0
2016-12-13 10:20:00,97.25,97.31,97.16,97.16,22322.0,83.4862,83.5377,83.409,83.409,22322.0
2016-12-13 10:30:00,97.15,97.2,97.01,97.14,18157.0,83.4004,83.4433,83.2802,83.3918,18157.0
2016-12-13 10:40:00,97.13,97.2,96.92,96.97,49070.0,83.3832,83.4433,83.2029,83.2459,49070.0
2016-12-13 10:50:00,96.95,97.1,96.74,97.1,39809.0,83.2287,83.3575,83.0484,83.3575,39809.0
2016-12-13 11:00:00,97.1,97.13,96.85,96.9,42379.0,83.3575,83.3832,83.1428,83.1858,42379.0
2016-12-13 11:10:00,96.91,96.91,96.7,96.72,22508.0,83.1943,83.1943,83.0141,83.0312,22508.0
2016-12-13 11:20:00,96.72,96.77,96.65,96.73,50502.0,83.0312,83.0742,82.9711,83.0398,50502.0
2016-12-13 11:30:00,96.72,97.03,96.72,97.0,44700.0,83.0312,83.2974,83.0312,83.2716,44700.0
2016-12-13 11:40:00,97.03,97.03,96.85,96.85,29845.0,83.2974,83.2974,83.1428,83.1428,29845.0
2016-12-13 11:50:00,96.83,97.04,96.73,96.98,68304.0,83.1257,83.3059,83.0398,83.2544,68304.0
2016-12-13 12:00:00,96.96,97.07,96.87,97.05,51894.0,83.2373,83.3317,83.16,83.3145,51894.0
2016-12-13 12:10:00,97.0,97.12,96.99,97.01,19587.0,83.2716,83.3746,83.263,83.2802,19587.0
2016-12-13 12:20:00,97.04,97.31,97.0,97.26,52767.0,83.3059,83.5377,83.2716,83.4948,52767.0
2016-12-13 12:30:00,97.23,97.25,97.16,97.18,27991.0,83.4691,83.4862,83.409,83.4261,27991.0
2016-12-13 12:40:00,97.18,97.21,97.07,97.11,15205.0,83.4261,83.4519,83.3317,83.366,15205.0
2016-12-13 12:50:00,97.1,97.15,97.02,97.03,13430.0,83.3575,83.4004,83.2888,83.2974,13430.0
2016-12-13 13:00:00,97.03,97.11,97.02,97.03,17477.0,83.2974,83.366,83.2888,83.2974,17477.0
2016-12-13 13:10:00,97.04,97.11,96.99,97.07,24997.0,83.3059,83.366,83.263,83.3317,24997.0
2016-12-13 13:20:00,97.05,97.18,97.05,97.05,23833.0,83.3145,83.4261,83.3145,83.3145,23833.0
2016-12-13 13:30:00,97.07,97.08,96.99,97.07,12802.0,83.3317,83.3403,83.263,83.3317,12802.0
2016-12-13 13:40:00,97.05,97.17,96.99,97.02,10690.0,83.3145,83.4175,83.263,83.2888,10690.0
2016-12-13 13:50:00,97.03,97.08,96.99,97.05,14749.0,83.2974,83.3403,83.263,83.3145,14749.0
2016-12-13 14:00:00,97.05,97.11,97.0,97.0,17783.0,83.3145,83.366,83.2716,83.2716,17783.0
2016-12-13 14:10:00,97.01,97.09,97.0,97.03,15208.0,83.2802,83.3489,83.2716,83.2974,15208.0
2016-12-13 14:20:00,97.07,97.1,97.02,97.05,25189.0,83.3317,83.3575,83.2888,83.3145,25189.0
2016-12-13 14:30:00,97.04,97.17,97.0,97.17,28647.0,83.3059,83.4175,83.2716,83.4175,28647.0
2016-12-13 14:40:00,97.16,97.2,97.06,97.15,42629.0,83.409,83.4433,83.3231,83.4004,42629.0
2016-12-13 14:50:00,97.14,97.26,97.11,97.11,43852.0,83.3918,83.4948,83.366,83.366,43852.0
2016-12-13 15:00:00,97.12,97.19,97.05,97.05,36451.0,83.3746,83.4347,83.3145,83.3145,36451.0
2016-12-13 15:10:00,97.07,97.09,96.99,97.06,103790.0,83.3317,83.3489,83.263,83.3231,103790.0
2016-12-13 15:20:00,97.06,97.2,97.05,97.19,37346.0,83.3231,83.4433,83.3145,83.4347,37346.0
2016-12-13 15:30:00,97.19,97.25,97.03,97.04,57181.0,83.4347,83.4862,83.2974,83.3059,57181.0
2016-12-13 15:40:00,97.04,97.13,96.96,96.97,67160.0,83.3059,83.3832,83.2373,83.2459,67160.0
2016-12-13 15:50:00,96.97,97.04,96.89,97.04,141383.0,83.2459,83.3059,83.1772,83.3059,141383.0
2016-12-14 09:30:00,97.07,97.85,96.94,97.84,35460.0,83.3317,84.0013,83.2201,83.9927,35460.0
2016-12-14 09:40:00,97.8,97.83,97.11,97.26,39922.0,83.9584,83.9841,83.366,83.4948,39922.0
2016-12-14 09:50:00,97.27,97.52,97.19,97.44,21445.0,83.5034,83.718,83.4347,83.6493,21445.0
2016-12-14 10:00:00,97.43,97.43,97.26,97.32,29869.0,83.6407,83.6407,83.4948,83.5463,29869.0
2016-12-14 10:10:00,97.32,97.46,97.29,97.41,26283.0,83.5463,83.6665,83.5206,83.6236,26283.0
2016-12-14 10:20:00,97.42,97.63,97.4,97.61,17688.0,83.6322,83.8124,83.615,83.7953,17688.0
2016-12-14 10:30:00,97.63,97.72,97.45,97.49,22258.0,83.8124,83.8897,83.6579,83.6923,22258.0
2016-12-14 10:40:00,97.51,97.53,97.44,97.49,13038.0,83.7094,83.7266,83.6493,83.6923,13038.0
2016-12-14 10:50:00,97.48,97.53,97.42,97.48,25991.0,83.6837,83.7266,83.6322,83.6837,25991.0
2016-12-14 11:00:00,97.47,97.61,97.46,97.59,89368.0,83.6751,83.7953,83.6665,83.7781,89368.0
2016-12-14 11:10:00,97.57,97.57,97.44,97.44,17207.0,83.7609,83.7609,83.6493,83.6493,17207.0
2016-12-14 11:20:00,97.44,97.45,97.36,97.37,15183.0,83.6493,83.6579,83.5807,83.5892,15183.0
2016-12-14 11:30:00,97.38,97.38,97.24,97.25,19819.0,83.5978,83.5978,83.4776,83.4862,19819.0
2016-12-14 11:40:00,97.24,97.29,97.11,97.12,17657.0,83.4776,83.5206,83.366,83.3746,17657.0
2016-12-14 11:50:00,97.1,97.12,96.9,96.93,19795.0,83.3575,83.3746,83.1858,83.2115,19795.0
2016-12-14 12:00:00,96.96,97.17,96.96,97.16,11039.0,83.2373,83.4175,83.2373,83.409,11039.0
2016-12-14 12:10:00,97.16,97.17,97.07,97.12,7785.0,83.409,83.4175,83.3317,83.3746,7785.0
2016-12-14 12:20:00,97.11,97.28,97.11,97.26,10691.0,83.366,83.512,83.366,83.4948,10691.0
2016-12-14 12:30:00,97.27,97.48,97.26,97.48,14246.0,83.5034,83.6837,83.4948,83.6837,14246.0
2016-12-14 12:40:00,97.48,97.53,97.45,97.48,14569.0,83.6837,83.7266,83.6579,83.6837,14569.0
2016-12-14 12:50:00,97.48,97.54,97.46,97.51,12781.0,83.6837,83.7352,83.6665,83.7094,12781.0
2016-12-14 13:00:00,97.5,97.65,97.5,97.59,13895.0,83.7008,83.8296,83.7008,83.7781,13895.0
2016-12-14 13:10:00,97.59,97.63,97.53,97.57,11786.0,83.7781,83.8124,83.7266,83.7609,11786.0
2016-12-14 13:20:00,97.6,97.62,97.54,97.59,12432.0,83.7867,83.8039,83.7352,83.7781,12432.0
2016-12-14 13:30:00,97.6,97.68,97.58,97.6,16250.0,83.7867,83.8554,83.7695,83.7867,16250.0
2016-12-14 13:40:00,97.61,97.7,97.6,97.69,14379.0,83.7953,83.8725,83.7867,83.864,14379.0
2016-12-14 13:50:00,97.68,97.85,97.64,97.82,21799.0,83.8554,84.0013,83.821,83.9756,21799.0
2016-12-14 14:00:00,97.8,97.88,97.31,97.72,26233.0,83.9584,84.0271,83.5377,83.8897,26233.0
2016-12-14 14:10:00,97.69,97.72,97.3,97.5,20877.0,83.864,83.8897,83.5291,83.7008,20877.0
2016-12-14 14:20:00,97.45,97.45,96.85,96.88,33901.0,83.6579,83.6579,83.1428,83.1686,33901.0
2016-12-14 14:30:00,96.87,97.21,96.87,97.16,24464.0,83.16,83.4519,83.16,83.409,24464.0
2016-12-14 14:40:00,97.19,97.29,97.04,97.09,30257.0,83.4347,83.5206,83.3059,83.3489,30257.0
2016-12-14 14:50:00,97.1,97.1,96.8,96.8,22740.0,83.3575,83.3575,83.0999,83.0999,22740.0
2016-12-14 15:00:00,96.8,96.98,96.53,96.53,30977.0,83.0999,83.2544,82.8681,82.8681,30977.0
2016-12-14 15:10:00,96.52,96.57,96.22,96.35,35507.0,82.8595,82.9025,82.602,82.7136,35507.0
2016-12-14 15:20:00,96.36,96.5,96.3,96.39,40511.0,82.7222,82.8424,82.6707,82.7479,40511.0
2016-12-14 15:30:00,96.39,96.67,96.39,96.52,70502.0,82.7479,82.9883,82.7479,82.8595,70502.0
2016-12-14 15:40:00,96.53,96.55,96.1,96.1,91507.0,82.8681,82.8853,82.499,82.499,91507.0
2016-12-14 15:50:00,96.11,96.2,95.91,96.16,196718.0,82.5076,82.5848,82.3359,82.5505,196718.0
2016-12-15 09:30:00,96.2,96.47,95.63,96.1,33712.0,82.5848,82.8166,82.0955,82.499,33712.0
2016-12-15 09:40:00,96.12,96.86,96.12,96.81,48165.0,82.5162,83.1514,82.5162,83.1085,48165.0
2016-12-15 09:50:00,96.82,97.08,96.81,97.04,53463.0,83.1171,83.3403,83.1085,83.3059,53463.0
2016-12-15 10:00:00,97.04,97.12,96.8,96.84,66993.0,83.3059,83.3746,83.0999,83.1343,66993.0
2016-12-15 10:10:00,96.86,96.9,96.67,96.76,27855.0,83.1514,83.1858,82.9883,83.0656,27855.0
2016-12-15 10:20:00,96.76,96.85,96.71,96.75,18251.0,83.0656,83.1428,83.0226,83.057,18251.0
2016-12-15 10:30:00,96.75,96.86,96.7,96.83,39389.0,83.057,83.1514,83.0141,83.1257,39389.0
2016-12-15 10:40:00,96.88,96.89,96.68,96.74,22344.0,83.1686,83.1772,82.9969,83.0484,22344.0
2016-12-15 10:50:00,96.73,96.8,96.48,96.58,26372.0,83.0398,83.0999,82.8252,82.911,26372.0
2016-12-15 11:00:00,96.59,96.73,96.59,96.63,42281.0,82.9196,83.0398,82.9196,82.954,42281.0
2016-12-15 11:10:00,96.65,96.7,96.43,96.45,35354.0,82.9711,83.0141,82.7823,82.7994,35354.0
2016-12-15 11:20:00,96.45,96.46,96.11,96.14,47672.0,82.7994,82.808,82.5076,82.5333,47672.0
2016-12-15 11:30:00,96.1,96.23,96.01,96.21,51010.0,82.499,82.6106,82.4217,82.5934,51010.0
2016-12-15 11:40:00,96.23,96.37,96.23,96.35,28705.0,82.6106,82.7308,82.6106,82.7136,28705.0
2016-12-15 11:50:00,96.34,96.41,96.2,96.4,31313.0,82.705,82.7651,82.5848,82.7565,31313.0
2016-12-15 12:00:00,96.4,96.42,96.27,96.3,21549.0,82.7565,82.7737,82.6449,82.6707,21549.0
2016-12-15 12:10:00,96.3,96.32,96.18,96.22,18488.0,82.6707,82.6878,82.5677,82.602,18488.0
2016-12-15 12:20:00,96.22,96.29,96.13,96.25,28054.0,82.602,82.6621,82.5247,82.6278,28054.0
2016-12-15 12:30:00,96.26,96.29,96.22,96.24,14997.0,82.6363,82.6621,82.602,82.6192,14997.0
2016-12-15 12:40:00,96.25,96.39,96.25,96.36,46813.0,82.6278,82.7479,82.6278,82.7222,46813.0
2016-12-15 12:50:00,96.37,96.37,96.18,96.23,14554.0,82.7308,82.7308,82.5677,82.6106,14554.0
2016-12-15 13:00:00,96.23,96.32,96.22,96.28,19183.0,82.6106,82.6878,82.602,82.6535,19183.0
2016-12-15 13:10:00,96.29,96.37,96.26,96.33,19649.0,82.6621,82.7308,82.6363,82.6964,19649.0
2016-12-15 13:20:00,96.34,96.37,96.26,96.32,21323.0,82.705,82.7308,82.6363,82.6878,21323.0
2016-12-15 13:30:00,96.34,96.37,96.23,96.24,18471.0,82.705,82.7308,82.6106,82.6192,18471.0
2016-12-15 13:40:00,96.24,96.26,96.02,96.05,21700.0,82.6192,82.6363,82.4303,82.4561,21700.0
2016-12-15 13:50:00,96.05,96.1,95.98,95.99,15104.0,82.4561,82.499,82.396,82.4046,15104.0
2016-12-15 14:00:00,95.99,96.18,95.96,96.15,33906.0,82.4046,82.5677,82.3788,82.5419,33906.0
2016-12-15 14:10:00,96.16,96.31,96.16,96.28,26044.0,82.5505,82.6793,82.5505,82.6535,26044.0
2016-12-15 14:20:00,96.29,96.29,96.04,96.06,34068.0,82.6621,82.6621,82.4475,82.4646,34068.0
2016-12-15 14:30:00,96.06,96.07,96.01,96.05,48084.0,82.4646,82.4732,82.4217,82.4561,48084.0
2016-12-15 14:40:00,96.05,96.16,96.0,96.0,23081.0,82.4561,82.5505,82.4131,82.4131,23081.0
2016-12-15 14:50:00,96.02,96.15,96.0,96.07,28827.0,82.4303,82.5419,82.4131,82.4732,28827.0
2016-12-15 15:00:00,96.05,96.07,95.95,95.95,16908.0,82.4561,82.4732,82.3702,82.3702,16908.0
2016-12-15 15:10:00,95.94,96.0,95.83,96.0,23649.0,82.3616,82.4131,82.2672,82.4131,23649.0
2016-12-15 15:20:00,96.01,96.04,95.88,95.91,23594.0,82.4217,82.4475,82.3101,82.3359,23594.0
2016-12-15 15:30:00,95.91,96.03,95.91,96.03,32054.0,82.3359,82.4389,82.3359,82.4389,32054.0
2016-12-15 15:40:00,96.03,96.11,95.97,95.99,56193.0,82.4389,82.5076,82.3874,82.4046,56193.0
2016-12-15 15:50:00,95.98,96.12,95.97,96.1,80515.0,82.396,82.5162,82.3874,82.499,80515.0
2016-12-16 09:30:00,96.07,96.53,95.88,96.13,259980.0,82.4732,82.8681,82.3101,82.5247,259980.0
2016-12-16 09:40:00,96.21,96.62,96.18,96.39,25988.0,82.5934,82.9454,82.5677,82.7479,25988.0
2016-12-16 09:50:00,96.38,96.43,95.82,95.93,33943.0,82.7394,82.7823,82.2586,82.353,33943.0
2016-12-16 10:00:00,95.9,96.24,95.86,96.14,28571.0,82.3273,82.6192,82.293,82.5333,28571.0
2016-12-16 10:10:00,96.13,96.18,96.03,96.07,22617.0,82.5247,82.5677,82.4389,82.4732,22617.0
2016-12-16 10:20:00,96.07,96.11,96.02,96.03,16463.0,82.4732,82.5076,82.4303,82.4389,16463.0
2016-12-16 10:30:00,96.04,96.09,95.96,96.08,19288.0,82.4475,82.4904,82.3788,82.4818,19288.0
2016-12-16 10:40:00,96.09,96.13,96.0,96.0,16687.0,82.4904,82.5247,82.4131,82.4131,16687.0
2016-12-16 10:50:00,95.98,96.04,95.92,95.99,14832.0,82.396,82.4475,82.3445,82.4046,14832.0
2016-12-16 11:00:00,96.0,96.05,95.91,95.95,22359.0,82.4131,82.4561,82.3359,82.3702,22359.0
2016-12-16 11:10:00,95.97,96.08,95.89,96.03,14223.0,82.3874,82.4818,82.3187,82.4389,14223.0
2016-12-16 11:20:00,96.02,96.02,95.94,95.95,13104.0,82.4303,82.4303,82.3616,82.3702,13104.0
2016-12-16 11:30:00,95.94,96.02,95.85,95.9,17624.0,82.3616,82.4303,82.2844,82.3273,17624.0
2016-12-16 11:40:00,95.89,95.99,95.78,95.95,31752.0,82.3187,82.4046,82.2243,82.3702,31752.0
2016-12-16 11:50:00,95.98,96.31,95.97,96.31,30760.0,82.396,82.6793,82.3874,82.6793,30760.0
2016-12-16 12:00:00,96.3,96.58,96.3,96.56,27885.0,82.6707,82.911,82.6707,82.8939,27885.0
2016-12-16 12:10:00,96.57,96.7,96.56,96.57,20850.0,82.9025,83.0141,82.8939,82.9025,20850.0
2016-12-16 12:20:00,96.56,96.65,96.5,96.54,14361.0,82.8939,82.9711,82.8424,82.8767,14361.0
2016-12-16 12:30:00,96.51,96.53,96.38,96.41,10256.0,82.851,82.8681,82.7394,82.7651,10256.0
2016-12-16 12:40:00,96.41,96.44,96.39,96.44,10549.0,82.7651,82.7909,82.7479,82.7909,10549.0
2016-12-16 12:50:00,96.43,96.43,96.28,96.31,13542.0,82.7823,82.7823,82.6535,82.6793,13542.0
2016-12-16 13:00:00,96.31,96.36,96.21,96.27,13875.0,82.6793,82.7222,82.5934,82.6449,13875.0
2016-12-16 13:10:00,96.25,96.27,96.13,96.13,51315.0,82.6278,82.6449,82.5247,82.5247,51315.0
2016-12-16 13:20:00,96.11,96.15,96.02,96.04,14628.0,82.5076,82.5419,82.4303,82.4475,14628.0
2016-12-16 13:30:00,96.04,96.11,96.0,96.08,21054.0,82.4475,82.5076,82.4131,82.4818,21054.0
2016-12-16 13:40:00,96.08,96.11,95.95,95.98,16146.0,82.4818,82.5076,82.3702,82.396,16146.0
2016-12-16 13:50:00,96.0,96.04,95.96,95.96,13966.0,82.4131,82.4475,82.3788,82.3788,13966.0
2016-12-16 14:00:00,95.96,96.0,95.91,96.0,67515.0,82.3788,82.4131,82.3359,82.4131,67515.0
2016-12-16 14:10:00,95.99,96.17,95.98,96.11,25192.0,82.4046,82.5591,82.396,82.5076,25192.0
2016-12-16 14:20:00,96.12,96.14,96.02,96.09,15763.0,82.5162,82.5333,82.4303,82.4904,15763.0
2016-12-16 14:30:00,96.09,96.1,96.01,96.03,21104.0,82.4904,82.499,82.4217,82.4389,21104.0
2016-12-16 14:40:00,96.03,96.19,96.0,96.19,27220.0,82.4389,82.5762,82.4131,82.5762,27220.0
2016-12-16 14:50:00,96.18,96.22,96.1,96.13,20847.0,82.5677,82.602,82.499,82.5247,20847.0
2016-12-16 15:00:00,96.13,96.17,96.06,96.07,24406.0,82.5247,82.5591,82.4646,82.4732,24406.0
2016-12-16 15:10:00,96.07,96.07,95.93,95.96,40041.0,82.4732,82.4732,82.353,82.3788,40041.0
2016-12-16 15:20:00,95.95,96.01,95.88,96.0,31596.0,82.3702,82.4217,82.3101,82.4131,31596.0
2016-12-16 15:30:00,96.0,96.04,95.94,95.94,50752.0,82.4131,82.4475,82.3616,82.3616,50752.0
2016-12-16 15:40:00,95.94,95.99,95.87,95.96,67983.0,82.3616,82.4046,82.3015,82.3788,67983.0
2016-12-16 15:50:00,95.96,96.0,95.83,95.93,130437.0,82.3788,82.4131,82.2672,82.353,130437.0
2016-12-19 09:30:00,96.06,96.47,96.06,96.45,20295.0,82.4646,82.8166,82.4646,82.7994,20295.0
2016-12-19 09:40:00,96.45,96.64,96.34,96.64,21324.0,82.7994,82.9626,82.705,82.9626,21324.0
2016-12-19 09:50:00,96.63,96.71,96.49,96.7,44490.0,82.954,83.0226,82.8338,83.0141,44490.0
2016-12-19 10:00:00,96.7,96.73,96.55,96.63,37215.0,83.0141,83.0398,82.8853,82.954,37215.0
2016-12-19 10:10:00,96.6,96.79,96.56,96.78,67658.0,82.9282,83.0913,82.8939,83.0827,67658.0
2016-12-19 10:20:00,96.73,96.74,96.54,96.6,28620.0,83.0398,83.0484,82.8767,82.9282,28620.0
2016-12-19 10:30:00,96.61,96.77,96.61,96.77,44818.0,82.9368,83.0742,82.9368,83.0742,44818.0
2016-12-19 10:40:00,96.79,96.84,96.73,96.84,35100.0,83.0913,83.1343,83.0398,83.1343,35100.0
2016-12-19 10:50:00,96.87,96.87,96.65,96.69,29328.0,83.16,83.16,82.9711,83.0055,29328.0
2016-12-19 11:00:00,96.69,96.87,96.67,96.74,21119.0,83.0055,83.16,82.9883,83.0484,21119.0
2016-12-19 11:10:00,96.77,96.77,96.47,96.6,26225.0,83.0742,83.0742,82.8166,82.9282,26225.0
2016-12-19 11:20:00,96.62,96.64,96.52,96.59,27812.0,82.9454,82.9626,82.8595,82.9196,27812.0
2016-12-19 11:30:00,96.59,96.64,96.41,96.42,47287.0,82.9196,82.9626,82.7651,82.7737,47287.0
2016-12-19 11:40:00,96.41,96.41,96.25,96.31,25882.0,82.7651,82.7651,82.6278,82.6793,25882.0
2016-12-19 11:50:00,96.3,96.33,96.21,96.21,17877.0,82.6707,82.6964,82.5934,82.5934,17877.0
2016-12-19 12:00:00,96.23,96.3,96.16,96.16,14581.0,82.6106,82.6707,82.5505,82.5505,14581.0
2016-12-19 12:10:00,96.2,96.31,96.17,96.27,7400.0,82.5848,82.6793,82.5591,82.6449,7400.0
2016-12-19 12:20:00,96.29,96.35,96.28,96.34,23259.0,82.6621,82.7136,82.6535,82.705,23259.0
2016-12-19 12:30:00,96.35,96.36,96.21,96.26,17899.0,82.7136,82.7222,82.5934,82.6363,17899.0
2016-12-19 12:40:00,96.28,96.35,96.21,96.35,15860.0,82.6535,82.7136,82.5934,82.7136,15860.0
2016-12-19 12:50:00,96.35,96.37,96.3,96.31,21291.0,82.7136,82.7308,82.6707,82.6793,21291.0
2016-12-19 13:00:00,96.31,96.4,96.3,96.36,22674.0,82.6793,82.7565,82.6707,82.7222,22674.0
2016-12-19 13:10:00,96.36,96.38,96.3,96.34,17962.0,82.7222,82.7394,82.6707,82.705,17962.0
2016-12-19 13:20:00,96.33,96.39,96.32,96.35,24507.0,82.6964,82.7479,82.6878,82.7136,24507.0
2016-12-19 13:30:00,96.33,96.36,96.26,96.29,58174.0,82.6964,82.7222,82.6363,82.6621,58174.0
2016-12-19 13:40:00,96.29,96.33,96.27,96.33,14384.0,82.6621,82.6964,82.6449,82.6964,14384.0
2016-12-19 13:50:00,96.33,96.42,96.3,96.35,22431.0,82.6964,82.7737,82.6707,82.7136,22431.0
2016-12-19 14:00:00,96.36,96.38,96.31,96.33,23542.0,82.7222,82.7394,82.6793,82.6964,23542.0
2016-12-19 14:10:00,96.34,96.44,96.32,96.41,34019.0,82.705,82.7909,82.6878,82.7651,34019.0
2016-12-19 14:20:00,96.42,96.52,96.4,96.47,23527.0,82.7737,82.8595,82.7565,82.8166,23527.0
2016-12-19 14:30:00,96.46,96.5,96.4,96.47,22671.0,82.808,82.8424,82.7565,82.8166,22671.0
2016-12-19 14:40:00,96.46,96.52,96.42,96.43,20105.0,82.808,82.8595,82.7737,82.7823,20105.0
2016-12-19 14:50:00,96.43,96.45,96.27,96.29,36079.0,82.7823,82.7994,82.6449,82.6621,36079.0
2016-12-19 15:00:00,96.28,96.37,96.25,96.26,28315.0,82.6535,82.7308,82.6278,82.6363,28315.0
2016-12-19 15:10:00,96.26,96.27,96.16,96.17,23254.0,82.6363,82.6449,82.5505,82.5591,23254.0
2016-12-19 15:20:00,96.17,96.17,96.07,96.12,33499.0,82.5591,82.5591,82.4732,82.5162,33499.0
2016-12-19 15:30:00,96.13,96.14,96.05,96.07,38342.0,82.5247,82.5333,82.4561,82.4732,38342.0
2016-12-19 15:40:00,96.06,96.07,95.97,95.98,52278.0,82.4646,82.4732,82.3874,82.396,52278.0
2016-12-19 15:50:00,95.98,96.24,95.98,96.23,64346.0,82.396,82.6192,82.396,82.6106,64346.0
2016-12-20 09:30:00,96.1,96.4,95.87,95.87,58768.0,82.499,82.7565,82.3015,82.3015,58768.0
2016-12-20 09:40:00,95.89,96.26,95.75,96.01,39444.0,82.3187,82.6363,82.1985,82.4217,39444.0
2016-12-20 09:50:00,96.0,96.2,95.98,96.08,37905.0,82.4131,82.5848,82.396,82.4818,37905.0
2016-12-20 10:00:00,96.06,96.12,95.99,96.06,35260.0,82.4646,82.5162,82.4046,82.4646,35260.0
2016-12-20 10:10:00,96.07,96.11,95.91,95.98,21345.0,82.4732,82.5076,82.3359,82.396,21345.0
2016-12-20 10:20:00,95.97,96.01,95.89,95.91,18999.0,82.3874,82.4217,82.3187,82.3359,18999.0
2016-12-20 10:30:00,95.93,96.04,95.92,95.96,38498.0,82.353,82.4475,82.3445,82.3788,38498.0
2016-12-20 10:40:00,95.97,95.99,95.87,95.96,50281.0,82.3874,82.4046,82.3015,82.3788,50281.0
2016-12-20 10:50:00,95.95,96.05,95.86,95.86,33767.0,82.3702,82.4561,82.293,82.293,33767.0
2016-12-20 11:00:00,95.86,96.03,95.85,96.0,35207.0,82.293,82.4389,82.2844,82.4131,35207.0
2016-12-20 11:10:00,96.0,96.05,95.98,95.98,45533.0,82.4131,82.4561,82.396,82.396,45533.0
2016-12-20 11:20:00,95.98,96.03,95.89,96.02,22159.0,82.396,82.4389,82.3187,82.4303,22159.0
2016-12-20 11:30:00,96.02,96.12,95.94,95.96,40082.0,82.4303,82.5162,82.3616,82.3788,40082.0
2016-12-20 11:40:00,96.0,96.02,95.92,95.95,20420.0,82.4131,82.4303,82.3445,82.3702,20420.0
2016-12-20 11:50:00,95.95,95.98,95.92,95.97,15554.0,82.3702,82.396,82.3445,82.3874,15554.0
2016-12-20 12:00:00,95.97,96.05,95.94,96.05,37955.0,82.3874,82.4561,82.3616,82.4561,37955.0
2016-12-20 12:10:00,96.05,96.05,95.93,95.94,19298.0,82.4561,82.4561,82.353,82.3616,19298.0
2016-12-20 12:20:00,95.94,96.06,95.94,96.0,13238.0,82.3616,82.4646,82.3616,82.4131,13238.0
2016-12-20 12:30:00,96.0,96.02,95.96,95.96,19955.0,82.4131,82.4303,82.3788,82.3788,19955.0
2016-12-20 12:40:00,95.95,96.01,95.91,95.98,12226.0,82.3702,82.4217,82.3359,82.396,12226.0
2016-12-20 12:50:00,95.98,96.04,95.96,95.98,10299.0,82.396,82.4475,82.3788,82.396,10299.0
2016-12-20 13:00:00,95.97,96.03,95.97,96.02,11040.0,82.3874,82.4389,82.3874,82.4303,11040.0
2016-12-20 13:10:00,96.02,96.08,95.96,96.03,18257.0,82.4303,82.4818,82.3788,82.4389,18257.0
2016-12-20 13:20:00,96.03,96.05,96.0,96.04,10694.0,82.4389,82.4561,82.4131,82.4475,10694.0
2016-12-20 13:30:00,96.02,96.03,95.99,96.0,11615.0,82.4303,82.4389,82.4046,82.4131,11615.0
2016-12-20 13:40:00,96.01,96.01,95.87,95.87,12927.0,82.4217,82.4217,82.3015,82.3015,12927.0
2016-12-20 13:50:00,95.88,95.88,95.82,95.83,19297.0,82.3101,82.3101,82.2586,82.2672,19297.0
2016-12-20 14:00:00,95.83,95.84,95.74,95.74,12352.0,82.2672,82.2758,82.1899,82.1899,12352.0
2016-12-20 14:10:00,95.74,95.78,95.72,95.75,15959.0,82.1899,82.2243,82.1728,82.1985,15959.0
2016-12-20 14:20:00,95.75,95.75,95.69,95.72,14060.0,82.1985,82.1985,82.147,82.1728,14060.0
2016-12-20 14:30:00,95.71,95.71,95.57,95.66,24140.0,82.1642,82.1642,82.044,82.1213,24140.0
2016-12-20 14:40:00,95.66,95.72,95.65,95.66,18165.0,82.1213,82.1728,82.1127,82.1213,18165.0
2016-12-20 14:50:00,95.66,95.69,95.57,95.64,20813.0,82.1213,82.147,82.044,82.1041,20813.0
2016-12-20 15:00:00,95.64,95.72,95.63,95.7,28040.0,82.1041,82.1728,82.0955,82.1556,28040.0
2016-12-20 15:10:00,95.71,95.75,95.66,95.72,25380.0,82.1642,82.1985,82.1213,82.1728,25380.0
2016-12-20 15:20:00,95.72,95.72,95.62,95.7,53444.0,82.1728,82.1728,82.0869,82.1556,53444.0
2016-12-20 15:30:00,95.7,95.71,95.64,95.64,50362.0,82.1556,82.1642,82.1041,82.1041,50362.0
2016-12-20 15:40:00,95.65,95.69,95.64,95.65,55454.0,82.1127,82.147,82.1041,82.1127,55454.0
2016-12-20 15:50:00,95.64,95.65,95.56,95.64,109624.0,82.1041,82.1127,82.0354,82.1041,109624.0
2016-12-21 09:30:00,95.39,95.43,95.05,95.15,46577.0,81.8895,81.9238,81.5976,81.6834,46577.0
2016-12-21 09:40:00,95.16,95.44,95.11,95.26,35993.0,81.692,81.9324,81.6491,81.7779,35993.0
2016-12-21 09:50:00,95.27,95.31,95.21,95.31,26166.0,81.7865,81.8208,81.7349,81.8208,26166.0
2016-12-21 10:00:00,95.31,95.56,95.27,95.48,53037.0,81.8208,82.0354,81.7865,81.9667,53037.0
2016-12-21 10:10:00,95.48,95.55,95.35,95.55,40762.0,81.9667,82.0268,81.8551,82.0268,40762.0
2016-12-21 10:20:00,95.55,95.81,95.54,95.81,14311.0,82.0268,82.25,82.0182,82.25,14311.0
2016-12-21 10:30:00,95.79,95.81,95.61,95.77,16807.0,82.2329,82.25,82.0783,82.2157,16807.0
2016-12-21 10:40:00,95.76,96.1,95.76,96.1,27172.0,82.2071,82.499,82.2071,82.499,27172.0
2016-12-21 10:50:00,96.08,96.15,95.83,95.84,52515.0,82.4818,82.5419,82.2672,82.2758,52515.0
2016-12-21 11:00:00,95.84,96.0,95.82,95.99,38574.0,82.2758,82.4131,82.2586,82.4046,38574.0
2016-12-21 11:10:00,95.97,96.11,95.97,96.05,46087.0,82.3874,82.5076,82.3874,82.4561,46087.0
2016-12-21 11:20:00,96.06,96.2,96.04,96.1,26307.0,82.4646,82.5848,82.4475,82.499,26307.0
2016-12-21 11:30:00,96.12,96.12,95.96,95.96,28636.0,82.5162,82.5162,82.3788,82.3788,28636.0
2016-12-21 11:40:00,95.95,96.03,95.89,96.03,13647.0,82.3702,82.4389,82.3187,82.4389,13647.0
2016-12-21 11:50:00,96.03,96.06,95.88,95.91,16544.0,82.4389,82.4646,82.3101,82.3359,16544.0
2016-12-21 12:00:00,95.91,96.04,95.91,96.0,11672.0,82.3359,82.4475,82.3359,82.4131,11672.0
2016-12-21 12:10:00,96.0,96.02,95.96,95.98,13744.0,82.4131,82.4303,82.3788,82.396,13744.0
2016-12-21 12:20:00,95.98,96.02,95.91,95.91,13086.0,82.396,82.4303,82.3359,82.3359,13086.0
2016-12-21 12:30:00,95.92,95.97,95.91,95.97,8309.0,82.3445,82.3874,82.3359,82.3874,8309.0
2016-12-21 12:40:00,95.98,96.02,95.88,95.91,12089.0,82.396,82.4303,82.3101,82.3359,12089.0
2016-12-21 12:50:00,95.92,95.95,95.89,95.91,10601.0,82.3445,82.3702,82.3187,82.3359,10601.0
2016-12-21 13:00:00,95.91,95.93,95.88,95.92,13720.0,82.3359,82.353,82.3101,82.3445,13720.0
2016-12-21 13:10:00,95.91,95.91,95.86,95.87,12907.0,82.3359,82.3359,82.293,82.3015,12907.0
2016-12-21 13:20:00,95.87,95.93,95.87,95.89,10261.0,82.3015,82.353,82.3015,82.3187,10261.0
2016-12-21 13:30:00,95.88,95.91,95.85,95.89,10281.0,82.3101,82.3359,82.2844,82.3187,10281.0
2016-12-21 13:40:00,95.89,95.92,95.86,95.9,9542.0,82.3187,82.3445,82.293,82.3273,9542.0
2016-12-21 13:50:00,95.89,95.92,95.78,95.78,15367.0,82.3187,82.3445,82.2243,82.2243,15367.0
2016-12-21 14:00:00,95.81,95.94,95.81,95.9,17248.0,82.25,82.3616,82.25,82.3273,17248.0
2016-12-21 14:10:00,95.9,95.93,95.82,95.82,11794.0,82.3273,82.353,82.2586,82.2586,11794.0
2016-12-21 14:20:00,95.82,95.86,95.8,95.86,14143.0,82.2586,82.293,82.2414,82.293,14143.0
2016-12-21 14:30:00,95.85,95.85,95.8,95.81,11456.0,82.2844,82.2844,82.2414,82.25,11456.0
2016-12-21 14:40:00,95.81,95.87,95.81,95.86,16928.0,82.25,82.3015,82.25,82.293,16928.0
2016-12-21 14:50:00,95.85,95.93,95.83,95.92,16001.0,82.2844,82.353,82.2672,82.3445,16001.0
2016-12-21 15:00:00,95.92,95.95,95.89,95.89,28188.0,82.3445,82.3702,82.3187,82.3187,28188.0
2016-12-21 15:10:00,95.9,95.91,95.83,95.84,17150.0,82.3273,82.3359,82.2672,82.2758,17150.0
2016-12-21 15:20:00,95.83,95.89,95.82,95.87,21013.0,82.2672,82.3187,82.2586,82.3015,21013.0
2016-12-21 15:30:00,95.88,95.93,95.86,95.91,30221.0,82.3101,82.353,82.293,82.3359,30221.0
2016-12-21 15:40:00,95.91,95.93,95.87,95.91,39531.0,82.3359,82.353,82.3015,82.3359,39531.0
2016-12-21 15:50:00,95.92,95.92,95.85,95.86,87610.0,82.3445,82.3445,82.2844,82.293,87610.0
2016-12-22 09:30:00,95.94,95.99,95.43,95.58,28203.0,82.3616,82.4046,81.9238,82.0526,28203.0
2016-12-22 09:40:00,95.56,95.67,95.42,95.62,36343.0,82.0354,82.1298,81.9152,82.0869,36343.0
2016-12-22 09:50:00,95.62,95.72,95.59,95.68,47633.0,82.0869,82.1728,82.0612,82.1384,47633.0
2016-12-22 10:00:00,95.75,95.88,95.65,95.87,22764.0,82.1985,82.3101,82.1127,82.3015,22764.0
2016-12-22 10:10:00,95.87,95.88,95.76,95.8,28091.0,82.3015,82.3101,82.2071,82.2414,28091.0
2016-12-22 10:20:00,95.8,95.86,95.7,95.84,41448.0,82.2414,82.293,82.1556,82.2758,41448.0
2016-12-22 10:30:00,95.78,95.86,95.64,95.64,17453.0,82.2243,82.293,82.1041,82.1041,17453.0
2016-12-22 10:40:00,95.65,95.68,95.56,95.58,10786.0,82.1127,82.1384,82.0354,82.0526,10786.0
2016-12-22 10:50:00,95.54,95.6,95.51,95.58,12757.0,82.0182,82.0697,81.9925,82.0526,12757.0
2016-12-22 11:00:00,95.59,95.65,95.51,95.55,22192.0,82.0612,82.1127,81.9925,82.0268,22192.0
2016-12-22 11:10:00,95.57,95.61,95.49,95.51,12000.0,82.044,82.0783,81.9753,81.9925,12000.0
2016-12-22 11:20:00,95.51,95.54,95.35,95.35,7121.0,81.9925,82.0182,81.8551,81.8551,7121.0
2016-12-22 11:30:00,95.36,95.48,95.36,95.42,15148.0,81.8637,81.9667,81.8637,81.9152,15148.0
2016-12-22 11:40:00,95.4,95.4,95.32,95.33,14497.0,81.8981,81.8981,81.8294,81.838,14497.0
2016-12-22 11:50:00,95.32,95.38,95.23,95.24,13347.0,81.8294,81.8809,81.7521,81.7607,13347.0
2016-12-22 12:00:00,95.23,95.26,95.17,95.2,10016.0,81.7521,81.7779,81.7006,81.7264,10016.0
2016-12-22 12:10:00,95.22,95.24,95.2,95.22,6443.0,81.7435,81.7607,81.7264,81.7435,6443.0
2016-12-22 12:20:00,95.22,95.24,95.18,95.2,9366.0,81.7435,81.7607,81.7092,81.7264,9366.0
2016-12-22 12:30:00,95.22,95.25,95.17,95.19,6957.0,81.7435,81.7693,81.7006,81.7178,6957.0
2016-12-22 12:40:00,95.21,95.25,95.19,95.24,10399.0,81.7349,81.7693,81.7178,81.7607,10399.0
2016-12-22 12:50:00,95.24,95.26,95.21,95.25,12653.0,81.7607,81.7779,81.7349,81.7693,12653.0
2016-12-22 13:00:00,95.25,95.25,95.21,95.23,13718.0,81.7693,81.7693,81.7349,81.7521,13718.0
2016-12-22 13:10:00,95.24,95.25,95.05,95.05,12887.0,81.7607,81.7693,81.5976,81.5976,12887.0
2016-12-22 13:20:00,95.06,95.07,94.97,95.01,18980.0,81.6062,81.6148,81.5289,81.5633,18980.0
2016-12-22 13:30:00,95.0,95.03,94.96,95.01,21967.0,81.5547,81.5804,81.5203,81.5633,21967.0
2016-12-22 13:40:00,95.03,95.04,94.97,95.01,20371.0,81.5804,81.589,81.5289,81.5633,20371.0
2016-12-22 13:50:00,95.01,95.01,94.98,95.0,13870.0,81.5633,81.5633,81.5375,81.5547,13870.0
2016-12-22 14:00:00,95.0,95.02,94.97,95.0,27723.0,81.5547,81.5718,81.5289,81.5547,27723.0
2016-12-22 14:10:00,95.0,95.01,94.98,94.99,21398.0,81.5547,81.5633,81.5375,81.5461,21398.0
2016-12-22 14:20:00,94.99,95.01,94.98,94.99,16459.0,81.5461,81.5633,81.5375,81.5461,16459.0
2016-12-22 14:30:00,94.98,95.03,94.98,95.01,27432.0,81.5375,81.5804,81.5375,81.5633,27432.0
2016-12-22 14:40:00,95.01,95.03,94.97,94.99,21346.0,81.5633,81.5804,81.5289,81.5461,21346.0
2016-12-22 14:50:00,95.0,95.11,94.99,95.06,42051.0,81.5547,81.6491,81.5461,81.6062,42051.0
2016-12-22 15:00:00,95.05,95.11,95.04,95.06,19358.0,81.5976,81.6491,81.589,81.6062,19358.0
2016-12-22 15:10:00,95.05,95.09,95.0,95.06,26596.0,81.5976,81.6319,81.5547,81.6062,26596.0
2016-12-22 15:20:00,95.07,95.07,95.0,95.02,30345.0,81.6148,81.6148,81.5547,81.5718,30345.0
2016-12-22 15:30:00,95.02,95.04,94.94,94.97,59087.0,81.5718,81.589,81.5032,81.5289,59087.0
2016-12-22 15:40:00,94.98,95.01,94.96,94.96,59410.0,81.5375,81.5633,81.5203,81.5203,59410.0
2016-12-22 15:50:00,94.96,95.02,94.93,94.99,89692.0,81.5203,81.5718,81.4946,81.5461,89692.0
2016-12-23 09:30:00,95.04,95.04,94.33,94.43,65353.0,81.589,81.589,80.9795,81.0653,65353.0
2016-12-23 09:40:00,94.4,94.44,94.0,94.06,67442.0,81.0396,81.0739,80.6962,80.7477,67442.0
2016-12-23 09:50:00,94.06,94.11,93.8,93.94,72473.0,80.7477,80.7906,80.5245,80.6447,72473.0
2016-12-23 10:00:00,93.94,94.47,93.94,94.41,53975.0,80.6447,81.0997,80.6447,81.0482,53975.0
2016-12-23 10:10:00,94.4,94.62,94.3,94.54,49653.0,81.0396,81.2284,80.9537,81.1598,49653.0
2016-12-23 10:20:00,94.55,94.67,94.52,94.59,35437.0,81.1684,81.2714,81.1426,81.2027,35437.0
2016-12-23 10:30:00,94.6,94.63,94.42,94.43,27512.0,81.2113,81.237,81.0568,81.0653,27512.0
2016-12-23 10:40:00,94.43,94.53,94.3,94.53,39514.0,81.0653,81.1512,80.9537,81.1512,39514.0
2016-12-23 10:50:00,94.52,94.54,94.43,94.54,48130.0,81.1426,81.1598,81.0653,81.1598,48130.0
2016-12-23 11:00:00,94.54,94.59,94.49,94.58,43565.0,81.1598,81.2027,81.1168,81.1941,43565.0
2016-12-23 11:10:00,94.59,94.64,94.37,94.37,41584.0,81.2027,81.2456,81.0138,81.0138,41584.0
2016-12-23 11:20:00,94.37,94.47,94.31,94.38,17387.0,81.0138,81.0997,80.9623,81.0224,17387.0
2016-12-23 11:30:00,94.38,94.61,94.34,94.6,25049.0,81.0224,81.2199,80.9881,81.2113,25049.0
2016-12-23 11:40:00,94.6,94.63,94.48,94.56,28007.0,81.2113,81.237,81.1083,81.1769,28007.0
2016-12-23 11:50:00,94.56,94.63,94.52,94.6,24727.0,81.1769,81.237,81.1426,81.2113,24727.0
2016-12-23 12:00:00,94.6,94.67,94.57,94.57,26637.0,81.2113,81.2714,81.1855,81.1855,26637.0
2016-12-23 12:10:00,94.56,94.62,94.53,94.56,24200.0,81.1769,81.2284,81.1512,81.1769,24200.0
2016-12-23 12:20:00,94.56,94.62,94.5,94.52,29899.0,81.1769,81.2284,81.1254,81.1426,29899.0
2016-12-23 12:30:00,94.52,94.55,94.48,94.49,46931.0,81.1426,81.1684,81.1083,81.1168,46931.0
2016-12-23 12:40:00,94.51,94.67,94.5,94.6,27785.0,81.134,81.2714,81.1254,81.2113,27785.0
2016-12-23 12:50:00,94.59,94.65,94.56,94.59,15918.0,81.2027,81.2542,81.1769,81.2027,15918.0
2016-12-23 13:00:00,94.59,94.64,94.56,94.64,21981.0,81.2027,81.2456,81.1769,81.2456,21981.0
2016-12-23 13:10:00,94.64,94.66,94.53,94.61,15438.0,81.2456,81.2628,81.1512,81.2199,15438.0
2016-12-23 13:20:00,94.61,94.66,94.59,94.6,19908.0,81.2199,81.2628,81.2027,81.2113,19908.0
2016-12-23 13:30:00,94.62,94.65,94.6,94.61,20119.0,81.2284,81.2542,81.2113,81.2199,20119.0
2016-12-23 13:40:00,94.59,94.61,94.43,94.45,43685.0,81.2027,81.2199,81.0653,81.0825,43685.0
2016-12-23 13:50:00,94.45,94.52,94.44,94.48,36922.0,81.0825,81.1426,81.0739,81.1083,36922.0
2016-12-23 14:00:00,94.48,94.54,94.46,94.52,30876.0,81.1083,81.1598,81.0911,81.1426,30876.0
2016-12-23 14:10:00,94.52,94.53,94.48,94.51,29769.0,81.1426,81.1512,81.1083,81.134,29769.0
2016-12-23 14:20:00,94.51,94.55,94.49,94.49,26276.0,81.134,81.1684,81.1168,81.1168,26276.0
2016-12-23 14:30:00,94.5,94.56,94.49,94.53,19272.0,81.1254,81.1769,81.1168,81.1512,19272.0
2016-12-23 14:40:00,94.54,94.59,94.49,94.52,22052.0,81.1598,81.2027,81.1168,81.1426,22052.0
2016-12-23 14:50:00,94.54,94.57,94.52,94.56,45844.0,81.1598,81.1855,81.1426,81.1769,45844.0
2016-12-23 15:00:00,94.56,94.6,94.53,94.55,48992.0,81.1769,81.2113,81.1512,81.1684,48992.0
2016-12-23 15:10:00,94.55,94.56,94.53,94.54,29784.0,81.1684,81.1769,81.1512,81.1598,29784.0
2016-12-23 15:20:00,94.55,94.64,94.54,94.6,45459.0,81.1684,81.2456,81.1598,81.2113,45459.0
2016-12-23 15:30:00,94.61,94.64,94.54,94.64,43505.0,81.2199,81.2456,81.1598,81.2456,43505.0
2016-12-23 15:40:00,94.66,94.72,94.59,94.66,75901.0,81.2628,81.3143,81.2027,81.2628,75901.0
2016-12-23 15:50:00,94.66,94.7,94.59,94.69,187926.0,81.2628,81.2971,81.2027,81.2885,187926.0
2016-12-27 09:30:00,95.05,95.48,94.88,95.23,42981.0,81.5976,81.9667,81.4516,81.7521,42981.0
2016-12-27 09:40:00,95.25,95.4,95.1,95.4,54539.0,81.7693,81.8981,81.6405,81.8981,54539.0
2016-12-27 09:50:00,95.4,95.51,95.38,95.47,32900.0,81.8981,81.9925,81.8809,81.9581,32900.0
2016-12-27 10:00:00,95.5,95.54,95.32,95.51,33780.0,81.9839,82.0182,81.8294,81.9925,33780.0
2016-12-27 10:10:00,95.52,95.56,95.28,95.36,24102.0,82.0011,82.0354,81.795,81.8637,24102.0
2016-12-27 10:20:00,95.34,95.5,95.34,95.4,32505.0,81.8465,81.9839,81.8465,81.8981,32505.0
2016-12-27 10:30:00,95.39,95.45,95.36,95.45,15369.0,81.8895,81.941,81.8637,81.941,15369.0
2016-12-27 10:40:00,95.43,95.59,95.43,95.59,13313.0,81.9238,82.0612,81.9238,82.0612,13313.0
2016-12-27 10:50:00,95.58,95.63,95.49,95.49,30869.0,82.0526,82.0955,81.9753,81.9753,30869.0
2016-12-27 11:00:00,95.48,95.55,95.45,95.49,16443.0,81.9667,82.0268,81.941,81.9753,16443.0
2016-12-27 11:10:00,95.48,95.52,95.43,95.46,16085.0,81.9667,82.0011,81.9238,81.9496,16085.0
2016-12-27 11:20:00,95.46,95.57,95.43,95.56,20543.0,81.9496,82.044,81.9238,82.0354,20543.0
2016-12-27 11:30:00,95.56,95.6,95.44,95.47,19044.0,82.0354,82.0697,81.9324,81.9581,19044.0
2016-12-27 11:40:00,95.47,95.63,95.47,95.62,11281.0,81.9581,82.0955,81.9581,82.0869,11281.0
2016-12-27 11:50:00,95.62,95.66,95.61,95.62,13332.0,82.0869,82.1213,82.0783,82.0869,13332.0
2016-12-27 12:00:00,95.63,95.75,95.62,95.74,14586.0,82.0955,82.1985,82.0869,82.1899,14586.0
2016-12-27 12:10:00,95.73,95.75,95.68,95.73,16139.0,82.1813,82.1985,82.1384,82.1813,16139.0
2016-12-27 12:20:00,95.71,95.77,95.69,95.76,13551.0,82.1642,82.2157,82.147,82.2071,13551.0
2016-12-27 12:30:00,95.76,95.77,95.59,95.59,23371.0,82.2071,82.2157,82.0612,82.0612,23371.0
2016-12-27 12:40:00,95.6,95.65,95.54,95.62,13027.0,82.0697,82.1127,82.0182,82.0869,13027.0
2016-12-27 12:50:00,95.63,95.63,95.55,95.59,7385.0,82.0955,82.0955,82.0268,82.0612,7385.0
2016-12-27 13:00:00,95.59,95.73,95.56,95.73,12777.0,82.0612,82.1813,82.0354,82.1813,12777.0
2016-12-27 13:10:00,95.72,95.79,95.71,95.79,17448.0,82.1728,82.2329,82.1642,82.2329,17448.0
2016-12-27 13:20:00,95.78,95.78,95.72,95.75,14352.0,82.2243,82.2243,82.1728,82.1985,14352.0
2016-12-27 13:30:00,95.76,95.78,95.66,95.68,28654.0,82.2071,82.2243,82.1213,82.1384,28654.0
2016-12-27 13:40:00,95.69,95.78,95.69,95.73,21477.0,82.147,82.2243,82.147,82.1813,21477.0
2016-12-27 13:50:00,95.73,95.76,95.57,95.62,25595.0,82.1813,82.2071,82.044,82.0869,25595.0
2016-12-27 14:00:00,95.63,95.66,95.57,95.66,16724.0,82.0955,82.1213,82.044,82.1213,16724.0
2016-12-27 14:10:00,95.69,95.9,95.69,95.87,19930.0,82.147,82.3273,82.147,82.3015,19930.0
2016-12-27 14:20:00,95.88,95.93,95.77,95.78,40767.0,82.3101,82.353,82.2157,82.2243,40767.0
2016-12-27 14:30:00,95.79,95.82,95.74,95.75,26599.0,82.2329,82.2586,82.1899,82.1985,26599.0
2016-12-27 14:40:00,95.78,95.83,95.75,95.81,30737.0,82.2243,82.2672,82.1985,82.25,30737.0
2016-12-27 14:50:00,95.82,95.82,95.76,95.79,14393.0,82.2586,82.2586,82.2071,82.2329,14393.0
2016-12-27 15:00:00,95.8,95.91,95.8,95.91,12427.0,82.2414,82.3359,82.2414,82.3359,12427.0
2016-12-27 15:10:00,95.91,95.91,95.75,95.84,28495.0,82.3359,82.3359,82.1985,82.2758,28495.0
2016-12-27 15:20:00,95.84,95.88,95.77,95.81,26626.0,82.2758,82.3101,82.2157,82.25,26626.0
2016-12-27 15:30:00,95.83,95.88,95.8,95.82,25212.0,82.2672,82.3101,82.2414,82.2586,25212.0
2016-12-27 15:40:00,95.82,95.89,95.81,95.82,45523.0,82.2586,82.3187,82.25,82.2586,45523.0
2016-12-27 15:50:00,95.83,95.88,95.75,95.83,86863.0,82.2672,82.3101,82.1985,82.2672,86863.0
2016-12-28 09:30:00,96.34,96.47,95.88,95.88,47923.0,82.705,82.8166,82.3101,82.3101,47923.0
2016-12-28 09:40:00,95.88,95.88,95.4,95.4,28756.0,82.3101,82.3101,81.8981,81.8981,28756.0
2016-12-28 09:50:00,95.46,95.51,95.33,95.38,17010.0,81.9496,81.9925,81.838,81.8809,17010.0
2016-12-28 10:00:00,95.39,95.4,95.15,95.15,29274.0,81.8895,81.8981,81.6834,81.6834,29274.0
2016-12-28 10:10:00,95.14,95.16,94.85,94.88,31055.0,81.6749,81.692,81.4259,81.4516,31055.0
2016-12-28 10:20:00,94.85,94.91,94.81,94.86,64389.0,81.4259,81.4774,81.3916,81.4345,64389.0
2016-12-28 10:30:00,94.86,95.06,94.86,95.05,22512.0,81.4345,81.6062,81.4345,81.5976,22512.0
2016-12-28 10:40:00,95.06,95.14,94.97,94.98,13193.0,81.6062,81.6749,81.5289,81.5375,13193.0
2016-12-28 10:50:00,94.98,95.12,94.97,95.1,15040.0,81.5375,81.6577,81.5289,81.6405,15040.0
2016-12-28 11:00:00,95.1,95.12,95.04,95.05,12732.0,81.6405,81.6577,81.589,81.5976,12732.0
2016-12-28 11:10:00,95.05,95.1,95.05,95.07,10348.0,81.5976,81.6405,81.5976,81.6148,10348.0
2016-12-28 11:20:00,95.07,95.16,95.06,95.11,11187.0,81.6148,81.692,81.6062,81.6491,11187.0
2016-12-28 11:30:00,95.11,95.19,95.09,95.09,13152.0,81.6491,81.7178,81.6319,81.6319,13152.0
2016-12-28 11:40:00,95.09,95.09,94.95,94.96,13459.0,81.6319,81.6319,81.5117,81.5203,13459.0
2016-12-28 11:50:00,94.98,95.1,94.98,95.1,12200.0,81.5375,81.6405,81.5375,81.6405,12200.0
2016-12-28 12:00:00,95.1,95.11,94.9,94.96,17235.0,81.6405,81.6491,81.4688,81.5203,17235.0
2016-12-28 12:10:00,94.95,94.95,94.82,94.85,10024.0,81.5117,81.5117,81.4001,81.4259,10024.0
2016-12-28 12:20:00,94.83,94.83,94.76,94.83,10943.0,81.4087,81.4087,81.3486,81.4087,10943.0
2016-12-28 12:30:00,94.82,94.88,94.74,94.86,16376.0,81.4001,81.4516,81.3315,81.4345,16376.0
2016-12-28 12:40:00,94.86,94.9,94.79,94.87,17034.0,81.4345,81.4688,81.3744,81.4431,17034.0
2016-12-28 12:50:00,94.87,95.01,94.86,94.94,13812.0,81.4431,81.5633,81.4345,81.5032,13812.0
2016-12-28 13:00:00,94.95,95.05,94.92,95.01,8363.0,81.5117,81.5976,81.486,81.5633,8363.0
2016-12-28 13:10:00,95.0,95.02,94.97,94.98,7318.0,81.5547,81.5718,81.5289,81.5375,7318.0
2016-12-28 13:20:00,94.98,95.04,94.97,94.98,14654.0,81.5375,81.589,81.5289,81.5375,14654.0
2016-12-28 13:30:00,94.97,95.07,94.97,95.03,9971.0,81.5289,81.6148,81.5289,81.5804,9971.0
2016-12-28 13:40:00,95.04,95.05,94.95,95.0,12178.0,81.589,81.5976,81.5117,81.5547,12178.0
2016-12-28 13:50:00,94.97,95.01,94.92,94.92,14403.0,81.5289,81.5633,81.486,81.486,14403.0
2016-12-28 14:00:00,94.92,95.05,94.9,95.05,14741.0,81.486,81.5976,81.4688,81.5976,14741.0
2016-12-28 14:10:00,95.04,95.04,94.87,94.87,16811.0,81.589,81.589,81.4431,81.4431,16811.0
2016-12-28 14:20:00,94.87,94.9,94.79,94.83,17854.0,81.4431,81.4688,81.3744,81.4087,17854.0
2016-12-28 14:30:00,94.82,94.86,94.79,94.84,18931.0,81.4001,81.4345,81.3744,81.4173,18931.0
2016-12-28 14:40:00,94.85,94.96,94.85,94.93,10657.0,81.4259,81.5203,81.4259,81.4946,10657.0
2016-12-28 14:50:00,94.93,94.93,94.85,94.88,15481.0,81.4946,81.4946,81.4259,81.4516,15481.0
2016-12-28 15:00:00,94.89,94.96,94.81,94.86,32781.0,81.4602,81.5203,81.3916,81.4345,32781.0
2016-12-28 15:10:00,94.87,94.96,94.85,94.87,19526.0,81.4431,81.5203,81.4259,81.4431,19526.0
2016-12-28 15:20:00,94.88,94.88,94.83,94.86,29255.0,81.4516,81.4516,81.4087,81.4345,29255.0
2016-12-28 15:30:00,94.86,94.86,94.68,94.68,45659.0,81.4345,81.4345,81.28,81.28,45659.0
2016-12-28 15:40:00,94.68,94.7,94.61,94.65,67177.0,81.28,81.2971,81.2199,81.2542,67177.0
2016-12-28 15:50:00,94.64,94.71,94.59,94.65,121590.0,81.2456,81.3057,81.2027,81.2542,121590.0
2016-12-29 09:30:00,94.7,95.27,94.67,95.16,19077.0,81.2971,81.7865,81.2714,81.692,19077.0
2016-12-29 09:40:00,95.17,95.17,94.88,94.88,19702.0,81.7006,81.7006,81.4516,81.4516,19702.0
2016-12-29 09:50:00,94.88,95.05,94.88,94.92,33410.0,81.4516,81.5976,81.4516,81.486,33410.0
2016-12-29 10:00:00,94.93,95.08,94.87,94.95,24208.0,81.4946,81.6233,81.4431,81.5117,24208.0
2016-12-29 10:10:00,94.92,95.01,94.8,95.01,10870.0,81.486,81.5633,81.383,81.5633,10870.0
2016-12-29 10:20:00,94.98,95.02,94.86,94.99,16538.0,81.5375,81.5718,81.4345,81.5461,16538.0
2016-12-29 10:30:00,94.99,95.1,94.95,95.09,18732.0,81.5461,81.6405,81.5117,81.6319,18732.0
2016-12-29 10:40:00,95.09,95.09,94.88,94.88,24069.0,81.6319,81.6319,81.4516,81.4516,24069.0
2016-12-29 10:50:00,94.88,94.97,94.84,94.95,13034.0,81.4516,81.5289,81.4173,81.5117,13034.0
2016-12-29 11:00:00,94.95,94.99,94.85,94.96,19057.0,81.5117,81.5461,81.4259,81.5203,19057.0
2016-12-29 11:10:00,94.95,95.0,94.84,94.9,19235.0,81.5117,81.5547,81.4173,81.4688,19235.0
2016-12-29 11:20:00,94.9,94.95,94.82,94.93,14057.0,81.4688,81.5117,81.4001,81.4946,14057.0
2016-12-29 11:30:00,94.92,94.98,94.83,94.84,15799.0,81.486,81.5375,81.4087,81.4173,15799.0
2016-12-29 11:40:00,94.83,94.92,94.83,94.87,12364.0,81.4087,81.486,81.4087,81.4431,12364.0
2016-12-29 11:50:00,94.86,94.89,94.79,94.83,21223.0,81.4345,81.4602,81.3744,81.4087,21223.0
2016-12-29 12:00:00,94.82,94.83,94.71,94.75,10173.0,81.4001,81.4087,81.3057,81.34,10173.0
2016-12-29 12:10:00,94.74,94.77,94.67,94.77,9750.0,81.3315,81.3572,81.2714,81.3572,9750.0
2016-12-29 12:20:00,94.78,94.9,94.77,94.83,16290.0,81.3658,81.4688,81.3572,81.4087,16290.0
2016-12-29 12:30:00,94.86,94.89,94.74,94.74,11073.0,81.4345,81.4602,81.3315,81.3315,11073.0
2016-12-29 12:40:00,94.73,94.91,94.73,94.91,7580.0,81.3229,81.4774,81.3229,81.4774,7580.0
2016-12-29 12:50:00,94.9,94.92,94.86,94.86,12217.0,81.4688,81.486,81.4345,81.4345,12217.0
2016-12-29 13:00:00,94.86,94.96,94.86,94.95,7900.0,81.4345,81.5203,81.4345,81.5117,7900.0
2016-12-29 13:10:00,94.95,94.98,94.91,94.91,14176.0,81.5117,81.5375,81.4774,81.4774,14176.0
2016-12-29 13:20:00,94.94,95.0,94.94,94.98,12523.0,81.5032,81.5547,81.5032,81.5375,12523.0
2016-12-29 13:30:00,94.98,94.98,94.87,94.87,8381.0,81.5375,81.5375,81.4431,81.4431,8381.0
2016-12-29 13:40:00,94.87,94.97,94.86,94.93,11914.0,81.4431,81.5289,81.4345,81.4946,11914.0
2016-12-29 13:50:00,94.95,95.05,94.94,95.05,12172.0,81.5117,81.5976,81.5032,81.5976,12172.0
2016-12-29 14:00:00,95.06,95.14,95.05,95.08,12767.0,81.6062,81.6749,81.5976,81.6233,12767.0
2016-12-29 14:10:00,95.06,95.09,95.03,95.05,11077.0,81.6062,81.6319,81.5804,81.5976,11077.0
2016-12-29 14:20:00,95.05,95.12,95.05,95.08,11731.0,81.5976,81.6577,81.5976,81.6233,11731.0
2016-12-29 14:30:00,95.09,95.11,95.03,95.07,16511.0,81.6319,81.6491,81.5804,81.6148,16511.0
2016-12-29 14:40:00,95.06,95.12,95.05,95.06,14749.0,81.6062,81.6577,81.5976,81.6062,14749.0
2016-12-29 14:50:00,95.06,95.12,95.06,95.11,13238.0,81.6062,81.6577,81.6062,81.6491,13238.0
2016-12-29 15:00:00,95.11,95.13,95.01,95.03,44323.0,81.6491,81.6663,81.5633,81.5804,44323.0
2016-12-29 15:10:00,95.04,95.15,95.03,95.14,25763.0,81.589,81.6834,81.5804,81.6749,25763.0
2016-12-29 15:20:00,95.14,95.22,95.13,95.21,31992.0,81.6749,81.7435,81.6663,81.7349,31992.0
2016-12-29 15:30:00,95.2,95.28,95.15,95.17,35373.0,81.7264,81.795,81.6834,81.7006,35373.0
2016-12-29 15:40:00,95.17,95.28,95.13,95.24,41307.0,81.7006,81.795,81.6663,81.7607,41307.0
2016-12-29 15:50:00,95.23,95.32,95.2,95.31,124573.0,81.7521,81.8294,81.7264,81.8208,124573.0
2016-12-30 09:30:00,95.43,95.5,95.03,95.03,34215.0,81.9238,81.9839,81.5804,81.5804,34215.0
2016-12-30 09:40:00,95.07,95.26,95.02,95.16,18765.0,81.6148,81.7779,81.5718,81.692,18765.0
2016-12-30 09:50:00,95.16,95.21,94.95,95.02,24578.0,81.692,81.7349,81.5117,81.5718,24578.0
2016-12-30 10:00:00,95.0,95.01,94.8,95.0,26476.0,81.5547,81.5633,81.383,81.5547,26476.0
2016-12-30 10:10:00,95.0,95.06,94.95,94.95,14769.0,81.5547,81.6062,81.5117,81.5117,14769.0
2016-12-30 10:20:00,94.97,95.09,94.94,95.08,15304.0,81.5289,81.6319,81.5032,81.6233,15304.0
2016-12-30 10:30:00,95.09,95.21,95.08,95.09,11745.0,81.6319,81.7349,81.6233,81.6319,11745.0
2016-12-30 10:40:00,95.09,95.16,94.99,95.16,14690.0,81.6319,81.692,81.5461,81.692,14690.0
2016-12-30 10:50:00,95.15,95.3,95.13,95.25,14428.0,81.6834,81.8122,81.6663,81.7693,14428.0
2016-12-30 11:00:00,95.25,95.27,95.05,95.06,20682.0,81.7693,81.7865,81.5976,81.6062,20682.0
2016-12-30 11:10:00,95.06,95.17,95.06,95.15,12500.0,81.6062,81.7006,81.6062,81.6834,12500.0
2016-12-30 11:20:00,95.17,95.29,95.16,95.23,14121.0,81.7006,81.8036,81.692,81.7521,14121.0
2016-12-30 11:30:00,95.22,95.26,95.2,95.25,6750.0,81.7435,81.7779,81.7264,81.7693,6750.0
2016-12-30 11:40:00,95.26,95.41,95.23,95.4,15157.0,81.7779,81.9066,81.7521,81.8981,15157.0
2016-12-30 11:50:00,95.4,95.49,95.35,95.35,14191.0,81.8981,81.9753,81.8551,81.8551,14191.0
2016-12-30 12:00:00,95.36,95.36,95.17,95.21,7404.0,81.8637,81.8637,81.7006,81.7349,7404.0
2016-12-30 12:10:00,95.19,95.3,95.18,95.2,9864.0,81.7178,81.8122,81.7092,81.7264,9864.0
2016-12-30 12:20:00,95.22,95.23,95.14,95.14,7372.0,81.7435,81.7521,81.6749,81.6749,7372.0
2016-12-30 12:30:00,95.15,95.16,95.02,95.02,8988.0,81.6834,81.692,81.5718,81.5718,8988.0
2016-12-30 12:40:00,95.02,95.1,95.0,95.09,8112.0,81.5718,81.6405,81.5547,81.6319,8112.0
2016-12-30 12:50:00,95.08,95.13,95.03,95.13,7229.0,81.6233,81.6663,81.5804,81.6663,7229.0
2016-12-30 13:00:00,95.12,95.14,95.05,95.06,10147.0,81.6577,81.6749,81.5976,81.6062,10147.0
2016-12-30 13:10:00,95.07,95.11,95.06,95.08,6942.0,81.6148,81.6491,81.6062,81.6233,6942.0
2016-12-30 13:20:00,95.08,95.12,95.07,95.08,8975.0,81.6233,81.6577,81.6148,81.6233,8975.0
2016-12-30 13:30:00,95.08,95.12,95.0,95.0,6647.0,81.6233,81.6577,81.5547,81.5547,6647.0
2016-12-30 13:40:00,94.99,95.05,94.93,94.95,10096.0,81.5461,81.5976,81.4946,81.5117,10096.0
2016-12-30 13:50:00,94.94,94.99,94.9,94.9,12745.0,81.5032,81.5461,81.4688,81.4688,12745.0
2016-12-30 14:00:00,94.91,95.06,94.87,95.01,28666.0,81.4774,81.6062,81.4431,81.5633,28666.0
2016-12-30 14:10:00,95.0,95.03,94.98,95.01,12811.0,81.5547,81.5804,81.5375,81.5633,12811.0
2016-12-30 14:20:00,95.01,95.01,94.92,94.93,17226.0,81.5633,81.5633,81.486,81.4946,17226.0
2016-12-30 14:30:00,94.92,94.94,94.87,94.92,11792.0,81.486,81.5032,81.4431,81.486,11792.0
2016-12-30 14:40:00,94.93,94.94,94.67,94.69,31013.0,81.4946,81.5032,81.2714,81.2885,31013.0
2016-12-30 14:50:00,94.68,94.68,94.53,94.67,13162.0,81.28,81.28,81.1512,81.2714,13162.0
2016-12-30 15:00:00,94.66,94.69,94.61,94.66,19062.0,81.2628,81.2885,81.2199,81.2628,19062.0
2016-12-30 15:10:00,94.65,94.89,94.64,94.85,25208.0,81.2542,81.4602,81.2456,81.4259,25208.0
2016-12-30 15:20:00,94.85,94.86,94.66,94.76,61023.0,81.4259,81.4345,81.2628,81.3486,61023.0
2016-12-30 15:30:00,94.77,94.77,94.64,94.64,45147.0,81.3572,81.3572,81.2456,81.2456,45147.0
2016-12-30 15:40:00,94.65,94.65,94.46,94.5,83827.0,81.2542,81.2542,81.0911,81.1254,83827.0
2016-12-30 15:50:00,94.49,94.77,94.46,94.77,156434.0,81.1168,81.3572,81.0911,81.3572,156434.0
2017-01-03 09:30:00,95.43,95.73,95.1,95.35,36561.0,81.9238,82.1813,81.6405,81.8551,36561.0
2017-01-03 09:40:00,95.35,95.74,95.24,95.73,33230.0,81.8551,82.1899,81.7607,82.1813,33230.0
2017-01-03 09:50:00,95.73,95.83,95.5,95.58,11218.0,82.1813,82.2672,81.9839,82.0526,11218.0
2017-01-03 10:00:00,95.6,95.97,95.57,95.96,20067.0,82.0697,82.3874,82.044,82.3788,20067.0
2017-01-03 10:10:00,95.93,95.96,95.77,95.83,24220.0,82.353,82.3788,82.2157,82.2672,24220.0
2017-01-03 10:20:00,95.88,95.97,95.82,95.83,23194.0,82.3101,82.3874,82.2586,82.2672,23194.0
2017-01-03 10:30:00,95.82,95.93,95.43,95.43,6897.0,82.2586,82.353,81.9238,81.9238,6897.0
2017-01-03 10:40:00,95.45,95.47,95.25,95.28,14480.0,81.941,81.9581,81.7693,81.795,14480.0
2017-01-03 10:50:00,95.21,95.3,94.94,94.95,13790.0,81.7349,81.8122,81.5032,81.5117,13790.0
2017-01-03 11:00:00,94.91,94.96,94.78,94.84,48235.0,81.4774,81.5203,81.3658,81.4173,48235.0
2017-01-03 11:10:00,94.83,94.98,94.77,94.81,24737.0,81.4087,81.5375,81.3572,81.3916,24737.0
2017-01-03 11:20:00,94.83,95.04,94.79,94.9,19930.0,81.4087,81.589,81.3744,81.4688,19930.0
2017-01-03 11:30:00,94.86,94.97,94.78,94.8,17184.0,81.4345,81.5289,81.3658,81.383,17184.0
2017-01-03 11:40:00,94.77,94.91,94.57,94.9,21536.0,81.3572,81.4774,81.1855,81.4688,21536.0
2017-01-03 11:50:00,94.89,95.06,94.89,95.02,14667.0,81.4602,81.6062,81.4602,81.5718,14667.0
2017-01-03 12:00:00,95.05,95.1,94.98,95.1,12125.0,81.5976,81.6405,81.5375,81.6405,12125.0
2017-01-03 12:10:00,95.08,95.1,94.97,95.01,13199.0,81.6233,81.6405,81.5289,81.5633,13199.0
2017-01-03 12:20:00,95.01,95.08,94.93,94.99,13533.0,81.5633,81.6233,81.4946,81.5461,13533.0
2017-01-03 12:30:00,94.98,95.03,94.93,94.99,10389.0,81.5375,81.5804,81.4946,81.5461,10389.0
2017-01-03 12:40:00,94.98,95.07,94.93,95.05,9721.0,81.5375,81.6148,81.4946,81.5976,9721.0
2017-01-03 12:50:00,95.04,95.15,95.01,95.14,5149.0,81.589,81.6834,81.5633,81.6749,5149.0
2017-01-03 13:00:00,95.13,95.19,95.04,95.05,16039.0,81.6663,81.7178,81.589,81.5976,16039.0
2017-01-03 13:10:00,95.04,95.14,94.99,95.11,10137.0,81.589,81.6749,81.5461,81.6491,10137.0
2017-01-03 13:20:00,95.14,95.22,95.11,95.17,11893.0,81.6749,81.7435,81.6491,81.7006,11893.0
2017-01-03 13:30:00,95.18,95.27,95.07,95.07,13569.0,81.7092,81.7865,81.6148,81.6148,13569.0
2017-01-03 13:40:00,95.05,95.08,94.91,94.92,18890.0,81.5976,81.6233,81.4774,81.486,18890.0
2017-01-03 13:50:00,94.94,95.09,94.91,95.06,55103.0,81.5032,81.6319,81.4774,81.6062,55103.0
2017-01-03 14:00:00,95.06,95.28,95.06,95.2,20600.0,81.6062,81.795,81.6062,81.7264,20600.0
2017-01-03 14:10:00,95.21,95.23,95.04,95.05,84382.0,81.7349,81.7521,81.589,81.5976,84382.0
2017-01-03 14:20:00,95.03,95.04,94.85,94.86,11017.0,81.5804,81.589,81.4259,81.4345,11017.0
2017-01-03 14:30:00,94.83,94.91,94.77,94.86,17273.0,81.4087,81.4774,81.3572,81.4345,17273.0
2017-01-03 14:40:00,94.89,95.0,94.86,94.96,12458.0,81.4602,81.5547,81.4345,81.5203,12458.0
2017-01-03 14:50:00,94.98,95.0,94.89,94.89,18873.0,81.5375,81.5547,81.4602,81.4602,18873.0
2017-01-03 15:00:00,94.9,95.01,94.88,95.01,16321.0,81.4688,81.5633,81.4516,81.5633,16321.0
2017-01-03 15:10:00,95.0,95.11,94.99,95.03,15227.0,81.5547,81.6491,81.5461,81.5804,15227.0
2017-01-03 15:20:00,95.03,95.1,94.97,95.02,18361.0,81.5804,81.6405,81.5289,81.5718,18361.0
2017-01-03 15:30:00,95.01,95.11,94.91,95.11,30659.0,81.5633,81.6491,81.4774,81.6491,30659.0
2017-01-03 15:40:00,95.11,95.25,95.08,95.24,50497.0,81.6491,81.7693,81.6233,81.7607,50497.0
2017-01-03 15:50:00,95.26,95.28,95.17,95.26,98211.0,81.7779,81.795,81.7006,81.7779,98211.0
2017-01-04 09:30:00,95.58,96.11,95.58,95.82,26618.0,82.0526,82.5076,82.0526,82.2586,26618.0
2017-01-04 09:40:00,95.83,95.95,95.7,95.85,22228.0,82.2672,82.3702,82.1556,82.2844,22228.0
2017-01-04 09:50:00,95.85,96.17,95.78,96.13,21600.0,82.2844,82.5591,82.2243,82.5247,21600.0
2017-01-04 10:00:00,96.13,96.33,96.03,96.21,33319.0,82.5247,82.6964,82.4389,82.5934,33319.0
2017-01-04 10:10:00,96.2,96.24,96.1,96.13,12951.0,82.5848,82.6192,82.499,82.5247,12951.0
2017-01-04 10:20:00,96.17,96.41,96.16,96.32,24913.0,82.5591,82.7651,82.5505,82.6878,24913.0
2017-01-04 10:30:00,96.32,96.48,96.32,96.48,14723.0,82.6878,82.8252,82.6878,82.8252,14723.0
2017-01-04 10:40:00,96.46,96.74,96.44,96.61,40440.0,82.808,83.0484,82.7909,82.9368,40440.0
2017-01-04 10:50:00,96.61,96.73,96.59,96.67,18527.0,82.9368,83.0398,82.9196,82.9883,18527.0
2017-01-04 11:00:00,96.68,96.81,96.63,96.68,34544.0,82.9969,83.1085,82.954,82.9969,34544.0
2017-01-04 11:10:00,96.67,96.75,96.66,96.71,33425.0,82.9883,83.057,82.9797,83.0226,33425.0
2017-01-04 11:20:00,96.71,96.77,96.63,96.64,111394.0,83.0226,83.0742,82.954,82.9626,111394.0
2017-01-04 11:30:00,96.62,96.68,96.52,96.62,26851.0,82.9454,82.9969,82.8595,82.9454,26851.0
2017-01-04 11:40:00,96.63,96.69,96.46,96.46,19179.0,82.954,83.0055,82.808,82.808,19179.0
2017-01-04 11:50:00,96.45,96.62,96.43,96.61,14606.0,82.7994,82.9454,82.7823,82.9368,14606.0
2017-01-04 12:00:00,96.61,96.78,96.6,96.77,12672.0,82.9368,83.0827,82.9282,83.0742,12672.0
2017-01-04 12:10:00,96.79,96.82,96.67,96.69,5861.0,83.0913,83.1171,82.9883,83.0055,5861.0
2017-01-04 12:20:00,96.69,96.78,96.6,96.77,14884.0,83.0055,83.0827,82.9282,83.0742,14884.0
2017-01-04 12:30:00,96.79,96.8,96.7,96.78,19763.0,83.0913,83.0999,83.0141,83.0827,19763.0
2017-01-04 12:40:00,96.77,96.81,96.75,96.77,9192.0,83.0742,83.1085,83.057,83.0742,9192.0
2017-01-04 12:50:00,96.76,96.85,96.75,96.79,7975.0,83.0656,83.1428,83.057,83.0913,7975.0
2017-01-04 13:00:00,96.81,96.83,96.75,96.79,9400.0,83.1085,83.1257,83.057,83.0913,9400.0
2017-01-04 13:10:00,96.79,96.85,96.75,96.76,10978.0,83.0913,83.1428,83.057,83.0656,10978.0
2017-01-04 13:20:00,96.78,96.85,96.78,96.85,7690.0,83.0827,83.1428,83.0827,83.1428,7690.0
2017-01-04 13:30:00,96.84,96.86,96.8,96.85,12261.0,83.1343,83.1514,83.0999,83.1428,12261.0
2017-01-04 13:40:00,96.84,96.87,96.83,96.86,4427.0,83.1343,83.16,83.1257,83.1514,4427.0
2017-01-04 13:50:00,96.87,97.0,96.87,96.9,14869.0,83.16,83.2716,83.16,83.1858,14869.0
2017-01-04 14:00:00,96.92,96.95,96.89,96.95,7993.0,83.2029,83.2287,83.1772,83.2287,7993.0
2017-01-04 14:10:00,96.94,97.11,96.91,97.09,10053.0,83.2201,83.366,83.1943,83.3489,10053.0
2017-01-04 14:20:00,97.11,97.15,96.99,97.15,12028.0,83.366,83.4004,83.263,83.4004,12028.0
2017-01-04 14:30:00,97.15,97.2,97.11,97.14,15740.0,83.4004,83.4433,83.366,83.3918,15740.0
2017-01-04 14:40:00,97.15,97.19,97.02,97.12,20608.0,83.4004,83.4347,83.2888,83.3746,20608.0
2017-01-04 14:50:00,97.1,97.25,97.06,97.19,30835.0,83.3575,83.4862,83.3231,83.4347,30835.0
2017-01-04 15:00:00,97.19,97.27,97.16,97.27,39587.0,83.4347,83.5034,83.409,83.5034,39587.0
2017-01-04 15:10:00,97.25,97.35,97.22,97.29,22738.0,83.4862,83.5721,83.4605,83.5206,22738.0
2017-01-04 15:20:00,97.27,97.3,97.2,97.24,37298.0,83.5034,83.5291,83.4433,83.4776,37298.0
2017-01-04 15:30:00,97.22,97.45,97.22,97.44,30130.0,83.4605,83.6579,83.4605,83.6493,30130.0
2017-01-04 15:40:00,97.42,97.52,97.32,97.32,103365.0,83.6322,83.718,83.5463,83.5463,103365.0
2017-01-04 15:50:00,97.31,97.38,97.21,97.27,111707.0,83.5377,83.5978,83.4519,83.5034,111707.0
2017-01-05 09:30:00,96.46,96.62,96.08,96.08,59491.0,82.808,82.9454,82.4818,82.4818,59491.0
2017-01-05 09:40:00,96.12,96.46,96.09,96.28,63319.0,82.5162,82.808,82.4904,82.6535,63319.0
2017-01-05 09:50:00,96.32,96.46,96.19,96.23,55209.0,82.6878,82.808,82.5762,82.6106,55209.0
2017-01-05 10:00:00,96.22,96.48,96.22,96.32,38161.0,82.602,82.8252,82.602,82.6878,38161.0
2017-01-05 10:10:00,96.3,96.62,96.3,96.37,31362.0,82.6707,82.9454,82.6707,82.7308,31362.0
2017-01-05 10:20:00,96.38,96.44,96.3,96.31,24804.0,82.7394,82.7909,82.6707,82.6793,24804.0
2017-01-05 10:30:00,96.31,96.33,96.09,96.28,19502.0,82.6793,82.6964,82.4904,82.6535,19502.0
2017-01-05 10:40:00,96.27,96.32,96.13,96.25,19164.0,82.6449,82.6878,82.5247,82.6278,19164.0
2017-01-05 10:50:00,96.24,96.26,96.08,96.22,15822.0,82.6192,82.6363,82.4818,82.602,15822.0
2017-01-05 11:00:00,96.22,96.27,95.8,95.82,43731.0,82.602,82.6449,82.2414,82.2586,43731.0
2017-01-05 11:10:00,95.85,95.85,95.72,95.79,17927.0,82.2844,82.2844,82.1728,82.2329,17927.0
2017-01-05 11:20:00,95.83,95.89,95.76,95.85,12814.0,82.2672,82.3187,82.2071,82.2844,12814.0
2017-01-05 11:30:00,95.85,95.91,95.78,95.81,12719.0,82.2844,82.3359,82.2243,82.25,12719.0
2017-01-05 11:40:00,95.77,95.77,95.57,95.57,29237.0,82.2157,82.2157,82.044,82.044,29237.0
2017-01-05 11:50:00,95.57,95.6,95.43,95.48,15078.0,82.044,82.0697,81.9238,81.9667,15078.0
2017-01-05 12:00:00,95.5,95.59,95.48,95.54,22723.0,81.9839,82.0612,81.9667,82.0182,22723.0
2017-01-05 12:10:00,95.54,95.56,95.4,95.46,39702.0,82.0182,82.0354,81.8981,81.9496,39702.0
2017-01-05 12:20:00,95.46,95.55,95.43,95.52,30668.0,81.9496,82.0268,81.9238,82.0011,30668.0
2017-01-05 12:30:00,95.54,95.59,95.5,95.53,11036.0,82.0182,82.0612,81.9839,82.0097,11036.0
2017-01-05 12:40:00,95.53,95.57,95.5,95.55,11771.0,82.0097,82.044,81.9839,82.0268,11771.0
2017-01-05 12:50:00,95.57,95.61,95.53,95.54,9092.0,82.044,82.0783,82.0097,82.0182,9092.0
2017-01-05 13:00:00,95.55,95.66,95.54,95.64,14233.0,82.0268,82.1213,82.0182,82.1041,14233.0
2017-01-05 13:10:00,95.66,95.71,95.64,95.66,8387.0,82.1213,82.1642,82.1041,82.1213,8387.0
2017-01-05 13:20:00,95.67,95.71,95.64,95.64,13887.0,82.1298,82.1642,82.1041,82.1041,13887.0
2017-01-05 13:30:00,95.63,95.66,95.59,95.61,17766.0,82.0955,82.1213,82.0612,82.0783,17766.0
2017-01-05 13:40:00,95.62,95.66,95.6,95.64,10664.0,82.0869,82.1213,82.0697,82.1041,10664.0
2017-01-05 13:50:00,95.62,95.64,95.56,95.64,11644.0,82.0869,82.1041,82.0354,82.1041,11644.0
2017-01-05 14:00:00,95.64,95.7,95.6,95.63,12177.0,82.1041,82.1556,82.0697,82.0955,12177.0
2017-01-05 14:10:00,95.63,95.77,95.6,95.76,21632.0,82.0955,82.2157,82.0697,82.2071,21632.0
2017-01-05 14:20:00,95.78,95.82,95.72,95.76,13321.0,82.2243,82.2586,82.1728,82.2071,13321.0
2017-01-05 14:30:00,95.75,95.78,95.7,95.71,29193.0,82.1985,82.2243,82.1556,82.1642,29193.0
2017-01-05 14:40:00,95.71,95.71,95.49,95.56,37659.0,82.1642,82.1642,81.9753,82.0354,37659.0
2017-01-05 14:50:00,95.55,95.56,95.47,95.51,16732.0,82.0268,82.0354,81.9581,81.9925,16732.0
2017-01-05 15:00:00,95.5,95.69,95.47,95.68,19335.0,81.9839,82.147,81.9581,82.1384,19335.0
2017-01-05 15:10:00,95.69,95.73,95.63,95.7,21945.0,82.147,82.1813,82.0955,82.1556,21945.0
2017-01-05 15:20:00,95.7,95.83,95.69,95.72,60118.0,82.1556,82.2672,82.147,82.1728,60118.0
2017-01-05 15:30:00,95.71,95.72,95.6,95.6,27470.0,82.1642,82.1728,82.0697,82.0697,27470.0
2017-01-05 15:40:00,95.59,95.63,95.57,95.61,36593.0,82.0612,82.0955,82.044,82.0783,36593.0
2017-01-05 15:50:00,95.61,95.67,95.56,95.62,104928.0,82.0783,82.1298,82.0354,82.0869,104928.0
2017-01-06 09:30:00,95.77,95.93,95.32,95.52,28998.0,82.2157,82.353,81.8294,82.0011,28998.0
2017-01-06 09:40:00,95.61,95.72,95.37,95.37,15143.0,82.0783,82.1728,81.8723,81.8723,15143.0
2017-01-06 09:50:00,95.44,95.6,95.33,95.47,10998.0,81.9324,82.0697,81.838,81.9581,10998.0
2017-01-06 10:00:00,95.46,95.55,95.39,95.42,28549.0,81.9496,82.0268,81.8895,81.9152,28549.0
2017-01-06 10:10:00,95.43,95.46,95.29,95.38,22997.0,81.9238,81.9496,81.8036,81.8809,22997.0
2017-01-06 10:20:00,95.4,95.56,95.38,95.43,26052.0,81.8981,82.0354,81.8809,81.9238,26052.0
2017-01-06 10:30:00,95.46,95.46,95.3,95.36,20577.0,81.9496,81.9496,81.8122,81.8637,20577.0
2017-01-06 10:40:00,95.4,95.52,95.32,95.45,18910.0,81.8981,82.0011,81.8294,81.941,18910.0
2017-01-06 10:50:00,95.46,95.53,95.32,95.36,15778.0,81.9496,82.0097,81.8294,81.8637,15778.0
2017-01-06 11:00:00,95.37,95.42,95.32,95.42,7917.0,81.8723,81.9152,81.8294,81.9152,7917.0
2017-01-06 11:10:00,95.4,95.72,95.4,95.69,19368.0,81.8981,82.1728,81.8981,82.147,19368.0
2017-01-06 11:20:00,95.7,95.81,95.6,95.67,12431.0,82.1556,82.25,82.0697,82.1298,12431.0
2017-01-06 11:30:00,95.64,95.66,95.5,95.53,17672.0,82.1041,82.1213,81.9839,82.0097,17672.0
2017-01-06 11:40:00,95.54,95.61,95.51,95.57,17225.0,82.0182,82.0783,81.9925,82.044,17225.0
2017-01-06 11:50:00,95.59,95.66,95.47,95.62,28652.0,82.0612,82.1213,81.9581,82.0869,28652.0
2017-01-06 12:00:00,95.62,95.63,95.38,95.51,21630.0,82.0869,82.0955,81.8809,81.9925,21630.0
2017-01-06 12:10:00,95.48,95.58,95.43,95.58,25415.0,81.9667,82.0526,81.9238,82.0526,25415.0
2017-01-06 12:20:00,95.54,95.62,95.5,95.62,15095.0,82.0182,82.0869,81.9839,82.0869,15095.0
2017-01-06 12:30:00,95.62,95.69,95.6,95.63,10436.0,82.0869,82.147,82.0697,82.0955,10436.0
2017-01-06 12:40:00,95.63,95.7,95.62,95.7,13625.0,82.0955,82.1556,82.0869,82.1556,13625.0
2017-01-06 12:50:00,95.7,95.71,95.64,95.7,10275.0,82.1556,82.1642,82.1041,82.1556,10275.0
2017-01-06 13:00:00,95.7,95.82,95.68,95.7,15430.0,82.1556,82.2586,82.1384,82.1556,15430.0
2017-01-06 13:10:00,95.68,95.73,95.56,95.57,179269.0,82.1384,82.1813,82.0354,82.044,179269.0
2017-01-06 13:20:00,95.55,95.69,95.53,95.66,13684.0,82.0268,82.147,82.0097,82.1213,13684.0
2017-01-06 13:30:00,95.67,95.84,95.66,95.83,24957.0,82.1298,82.2758,82.1213,82.2672,24957.0
2017-01-06 13:40:00,95.84,95.99,95.83,95.99,14389.0,82.2758,82.4046,82.2672,82.4046,14389.0
2017-01-06 13:50:00,95.98,95.98,95.88,95.93,15650.0,82.396,82.396,82.3101,82.353,15650.0
2017-01-06 14:00:00,95.93,95.97,95.89,95.95,15079.0,82.353,82.3874,82.3187,82.3702,15079.0
2017-01-06 14:10:00,95.93,95.99,95.92,95.99,7605.0,82.353,82.4046,82.3445,82.4046,7605.0
2017-01-06 14:20:00,95.99,96.0,95.8,95.82,18789.0,82.4046,82.4131,82.2414,82.2586,18789.0
2017-01-06 14:30:00,95.82,95.95,95.8,95.92,23123.0,82.2586,82.3702,82.2414,82.3445,23123.0
2017-01-06 14:40:00,95.92,96.06,95.9,96.06,14090.0,82.3445,82.4646,82.3273,82.4646,14090.0
2017-01-06 14:50:00,96.06,96.14,96.04,96.13,12719.0,82.4646,82.5333,82.4475,82.5247,12719.0
2017-01-06 15:00:00,96.11,96.11,96.0,96.05,29312.0,82.5076,82.5076,82.4131,82.4561,29312.0
2017-01-06 15:10:00,96.05,96.1,96.03,96.08,14405.0,82.4561,82.499,82.4389,82.4818,14405.0
2017-01-06 15:20:00,96.08,96.08,95.79,95.8,48345.0,82.4818,82.4818,82.2329,82.2414,48345.0
2017-01-06 15:30:00,95.8,95.84,95.67,95.69,70965.0,82.2414,82.2758,82.1298,82.147,70965.0
2017-01-06 15:40:00,95.69,95.75,95.63,95.64,94135.0,82.147,82.1985,82.0955,82.1041,94135.0
2017-01-06 15:50:00,95.64,95.68,95.55,95.59,138109.0,82.1041,82.1384,82.0268,82.0612,138109.0
2017-01-09 09:30:00,95.05,95.25,94.77,95.11,73520.0,81.5976,81.7693,81.3572,81.6491,73520.0
2017-01-09 09:40:00,95.12,95.26,95.0,95.14,39374.0,81.6577,81.7779,81.5547,81.6749,39374.0
2017-01-09 09:50:00,95.12,95.25,94.99,95.15,65277.0,81.6577,81.7693,81.5461,81.6834,65277.0
2017-01-09 10:00:00,95.17,95.42,95.14,95.3,26626.0,81.7006,81.9152,81.6749,81.8122,26626.0
2017-01-09 10:10:00,95.3,95.41,95.24,95.38,18286.0,81.8122,81.9066,81.7607,81.8809,18286.0
2017-01-09 10:20:00,95.37,95.51,95.36,95.38,19230.0,81.8723,81.9925,81.8637,81.8809,19230.0
2017-01-09 10:30:00,95.39,95.57,95.36,95.57,26145.0,81.8895,82.044,81.8637,82.044,26145.0
2017-01-09 10:40:00,95.57,95.72,95.51,95.72,18385.0,82.044,82.1728,81.9925,82.1728,18385.0
2017-01-09 10:50:00,95.71,95.91,95.68,95.75,31011.0,82.1642,82.3359,82.1384,82.1985,31011.0
2017-01-09 11:00:00,95.76,95.89,95.73,95.82,21139.0,82.2071,82.3187,82.1813,82.2586,21139.0
2017-01-09 11:10:00,95.83,96.0,95.77,96.0,20783.0,82.2672,82.4131,82.2157,82.4131,20783.0
2017-01-09 11:20:00,95.98,96.0,95.89,95.94,21580.0,82.396,82.4131,82.3187,82.3616,21580.0
2017-01-09 11:30:00,95.92,95.97,95.81,95.96,17286.0,82.3445,82.3874,82.25,82.3788,17286.0
2017-01-09 11:40:00,95.96,95.97,95.78,95.97,17182.0,82.3788,82.3874,82.2243,82.3874,17182.0
2017-01-09 11:50:00,95.97,95.97,95.89,95.92,15101.0,82.3874,82.3874,82.3187,82.3445,15101.0
2017-01-09 12:00:00,95.91,96.0,95.89,95.99,19096.0,82.3359,82.4131,82.3187,82.4046,19096.0
2017-01-09 12:10:00,96.0,96.03,95.97,96.0,11043.0,82.4131,82.4389,82.3874,82.4131,11043.0
2017-01-09 12:20:00,95.99,96.06,95.97,96.06,12867.0,82.4046,82.4646,82.3874,82.4646,12867.0
2017-01-09 12:30:00,96.06,96.13,96.04,96.11,20595.0,82.4646,82.5247,82.4475,82.5076,20595.0
2017-01-09 12:40:00,96.12,96.31,96.12,96.31,26767.0,82.5162,82.6793,82.5162,82.6793,26767.0
2017-01-09 12:50:00,96.28,96.46,96.28,96.35,20379.0,82.6535,82.808,82.6535,82.7136,20379.0
2017-01-09 13:00:00,96.36,96.36,96.15,96.15,13639.0,82.7222,82.7222,82.5419,82.5419,13639.0
2017-01-09 13:10:00,96.15,96.24,96.11,96.21,19828.0,82.5419,82.6192,82.5076,82.5934,19828.0
2017-01-09 13:20:00,96.2,96.32,96.2,96.32,22932.0,82.5848,82.6878,82.5848,82.6878,22932.0
2017-01-09 13:30:00,96.31,96.33,96.18,96.28,15511.0,82.6793,82.6964,82.5677,82.6535,15511.0
2017-01-09 13:40:00,96.31,96.31,96.18,96.24,12883.0,82.6793,82.6793,82.5677,82.6192,12883.0
2017-01-09 13:50:00,96.23,96.24,96.15,96.24,12815.0,82.6106,82.6192,82.5419,82.6192,12815.0
2017-01-09 14:00:00,96.24,96.27,96.1,96.11,21092.0,82.6192,82.6449,82.499,82.5076,21092.0
2017-01-09 14:10:00,96.11,96.12,95.97,96.06,24375.0,82.5076,82.5162,82.3874,82.4646,24375.0
2017-01-09 14:20:00,96.06,96.11,95.98,96.08,22163.0,82.4646,82.5076,82.396,82.4818,22163.0
2017-01-09 14:30:00,96.09,96.13,96.01,96.1,44993.0,82.4904,82.5247,82.4217,82.499,44993.0
2017-01-09 14:40:00,96.1,96.22,96.08,96.21,48793.0,82.499,82.602,82.4818,82.5934,48793.0
2017-01-09 14:50:00,96.2,96.25,96.18,96.2,29229.0,82.5848,82.6278,82.5677,82.5848,29229.0
2017-01-09 15:00:00,96.2,96.33,96.2,96.29,29332.0,82.5848,82.6964,82.5848,82.6621,29332.0
2017-01-09 15:10:00,96.3,96.36,96.23,96.24,30776.0,82.6707,82.7222,82.6106,82.6192,30776.0
2017-01-09 15:20:00,96.25,96.34,96.21,96.31,30645.0,82.6278,82.705,82.5934,82.6793,30645.0
2017-01-09 15:30:00,96.31,96.38,96.2,96.34,48890.0,82.6793,82.7394,82.5848,82.705,48890.0
2017-01-09 15:40:00,96.35,96.42,96.32,96.42,73024.0,82.7136,82.7737,82.6878,82.7737,73024.0
2017-01-09 15:50:00,96.41,96.45,96.34,96.36,128022.0,82.7651,82.7994,82.705,82.7222,128022.0
2017-01-10 09:30:00,96.07,96.17,95.75,95.99,33287.0,82.4732,82.5591,82.1985,82.4046,33287.0
2017-01-10 09:40:00,95.97,95.97,95.74,95.82,24260.0,82.3874,82.3874,82.1899,82.2586,24260.0
2017-01-10 09:50:00,95.83,96.05,95.66,96.05,25344.0,82.2672,82.4561,82.1213,82.4561,25344.0
2017-01-10 10:00:00,96.08,96.19,96.05,96.11,20975.0,82.4818,82.5762,82.4561,82.5076,20975.0
2017-01-10 10:10:00,96.13,96.29,96.13,96.2,14652.0,82.5247,82.6621,82.5247,82.5848,14652.0
2017-01-10 10:20:00,96.19,96.31,96.19,96.28,17029.0,82.5762,82.6793,82.5762,82.6535,17029.0
2017-01-10 10:30:00,96.3,96.5,96.3,96.32,13788.0,82.6707,82.8424,82.6707,82.6878,13788.0
2017-01-10 10:40:00,96.31,96.47,96.31,96.34,20919.0,82.6793,82.8166,82.6793,82.705,20919.0
2017-01-10 10:50:00,96.36,96.53,96.34,96.5,17651.0,82.7222,82.8681,82.705,82.8424,17651.0
2017-01-10 11:00:00,96.5,96.65,96.49,96.61,15590.0,82.8424,82.9711,82.8338,82.9368,15590.0
2017-01-10 11:10:00,96.61,96.65,96.52,96.53,13761.0,82.9368,82.9711,82.8595,82.8681,13761.0
2017-01-10 11:20:00,96.53,96.56,96.46,96.53,23987.0,82.8681,82.8939,82.808,82.8681,23987.0
2017-01-10 11:30:00,96.54,96.59,96.5,96.58,23831.0,82.8767,82.9196,82.8424,82.911,23831.0
2017-01-10 11:40:00,96.58,96.64,96.56,96.61,13967.0,82.911,82.9626,82.8939,82.9368,13967.0
2017-01-10 11:50:00,96.61,96.63,96.48,96.48,16779.0,82.9368,82.954,82.8252,82.8252,16779.0
2017-01-10 12:00:00,96.48,96.64,96.4,96.63,44063.0,82.8252,82.9626,82.7565,82.954,44063.0
2017-01-10 12:10:00,96.63,96.64,96.51,96.51,19264.0,82.954,82.9626,82.851,82.851,19264.0
2017-01-10 12:20:00,96.52,96.57,96.35,96.38,29279.0,82.8595,82.9025,82.7136,82.7394,29279.0
2017-01-10 12:30:00,96.39,96.39,96.23,96.33,13781.0,82.7479,82.7479,82.6106,82.6964,13781.0
2017-01-10 12:40:00,96.32,96.42,96.27,96.38,17013.0,82.6878,82.7737,82.6449,82.7394,17013.0
2017-01-10 12:50:00,96.38,96.5,96.38,96.48,17424.0,82.7394,82.8424,82.7394,82.8252,17424.0
2017-01-10 13:00:00,96.48,96.48,96.36,96.41,21438.0,82.8252,82.8252,82.7222,82.7651,21438.0
2017-01-10 13:10:00,96.4,96.44,96.3,96.31,9485.0,82.7565,82.7909,82.6707,82.6793,9485.0
2017-01-10 13:20:00,96.31,96.42,96.31,96.38,24276.0,82.6793,82.7737,82.6793,82.7394,24276.0
2017-01-10 13:30:00,96.36,96.4,96.31,96.4,17571.0,82.7222,82.7565,82.6793,82.7565,17571.0
2017-01-10 13:40:00,96.39,96.39,96.22,96.32,14810.0,82.7479,82.7479,82.602,82.6878,14810.0
2017-01-10 13:50:00,96.33,96.36,96.19,96.19,18358.0,82.6964,82.7222,82.5762,82.5762,18358.0
2017-01-10 14:00:00,96.2,96.26,96.13,96.22,27927.0,82.5848,82.6363,82.5247,82.602,27927.0
2017-01-10 14:10:00,96.24,96.32,96.24,96.31,20069.0,82.6192,82.6878,82.6192,82.6793,20069.0
2017-01-10 14:20:00,96.32,96.44,96.29,96.34,22191.0,82.6878,82.7909,82.6621,82.705,22191.0
2017-01-10 14:30:00,96.32,96.41,96.3,96.38,20650.0,82.6878,82.7651,82.6707,82.7394,20650.0
2017-01-10 14:40:00,96.38,96.39,96.32,96.35,23360.0,82.7394,82.7479,82.6878,82.7136,23360.0
2017-01-10 14:50:00,96.35,96.4,96.24,96.4,30508.0,82.7136,82.7565,82.6192,82.7565,30508.0
2017-01-10 15:00:00,96.42,96.46,96.36,96.44,20501.0,82.7737,82.808,82.7222,82.7909,20501.0
2017-01-10 15:10:00,96.44,96.46,96.39,96.45,24102.0,82.7909,82.808,82.7479,82.7994,24102.0
2017-01-10 15:20:00,96.45,96.46,96.39,96.43,30984.0,82.7994,82.808,82.7479,82.7823,30984.0
2017-01-10 15:30:00,96.42,96.53,96.41,96.49,35023.0,82.7737,82.8681,82.7651,82.8338,35023.0
2017-01-10 15:40:00,96.48,96.49,96.38,96.43,77016.0,82.8252,82.8338,82.7394,82.7823,77016.0
2017-01-10 15:50:00,96.43,96.48,96.36,96.4,139137.0,82.7823,82.8252,82.7222,82.7565,139137.0
2017-01-11 09:30:00,96.25,96.35,96.03,96.18,38004.0,82.6278,82.7136,82.4389,82.5677,38004.0
2017-01-11 09:40:00,96.18,96.5,96.13,96.44,30127.0,82.5677,82.8424,82.5247,82.7909,30127.0
2017-01-11 09:50:00,96.4,96.51,96.19,96.4,24266.0,82.7565,82.851,82.5762,82.7565,24266.0
2017-01-11 10:00:00,96.4,96.42,96.1,96.18,17568.0,82.7565,82.7737,82.499,82.5677,17568.0
2017-01-11 10:10:00,96.2,96.22,95.9,95.91,14903.0,82.5848,82.602,82.3273,82.3359,14903.0
2017-01-11 10:20:00,95.95,95.96,95.77,95.96,14210.0,82.3702,82.3788,82.2157,82.3788,14210.0
2017-01-11 10:30:00,95.88,96.06,95.84,96.06,16187.0,82.3101,82.4646,82.2758,82.4646,16187.0
2017-01-11 10:40:00,96.09,96.14,95.98,96.14,14482.0,82.4904,82.5333,82.396,82.5333,14482.0
2017-01-11 10:50:00,96.13,96.13,95.95,95.97,11442.0,82.5247,82.5247,82.3702,82.3874,11442.0
2017-01-11 11:00:00,95.96,96.04,95.89,96.02,16753.0,82.3788,82.4475,82.3187,82.4303,16753.0
2017-01-11 11:10:00,96.03,96.11,96.0,96.05,10017.0,82.4389,82.5076,82.4131,82.4561,10017.0
2017-01-11 11:20:00,96.06,96.13,95.89,95.9,18067.0,82.4646,82.5247,82.3187,82.3273,18067.0
2017-01-11 11:30:00,95.89,95.89,95.58,95.79,19412.0,82.3187,82.3187,82.0526,82.2329,19412.0
2017-01-11 11:40:00,95.81,96.0,95.71,95.95,10876.0,82.25,82.4131,82.1642,82.3702,10876.0
2017-01-11 11:50:00,95.97,96.25,95.96,96.25,10947.0,82.3874,82.6278,82.3788,82.6278,10947.0
2017-01-11 12:00:00,96.23,96.33,96.14,96.21,11984.0,82.6106,82.6964,82.5333,82.5934,11984.0
2017-01-11 12:10:00,96.23,96.32,96.06,96.14,11292.0,82.6106,82.6878,82.4646,82.5333,11292.0
2017-01-11 12:20:00,96.11,96.11,95.96,96.11,11389.0,82.5076,82.5076,82.3788,82.5076,11389.0
2017-01-11 12:30:00,96.14,96.14,95.91,95.97,7462.0,82.5333,82.5333,82.3359,82.3874,7462.0
2017-01-11 12:40:00,95.99,95.99,95.71,95.8,8320.0,82.4046,82.4046,82.1642,82.2414,8320.0
2017-01-11 12:50:00,95.78,95.97,95.73,95.97,25385.0,82.2243,82.3874,82.1813,82.3874,25385.0
2017-01-11 13:00:00,96.01,96.05,95.97,96.02,20491.0,82.4217,82.4561,82.3874,82.4303,20491.0
2017-01-11 13:10:00,95.99,96.0,95.81,95.89,12630.0,82.4046,82.4131,82.25,82.3187,12630.0
2017-01-11 13:20:00,95.91,95.96,95.79,95.79,10937.0,82.3359,82.3788,82.2329,82.2329,10937.0
2017-01-11 13:30:00,95.81,96.18,95.78,96.1,15910.0,82.25,82.5677,82.2243,82.499,15910.0
2017-01-11 13:40:00,96.09,96.18,96.02,96.09,26375.0,82.4904,82.5677,82.4303,82.4904,26375.0
2017-01-11 13:50:00,96.07,96.24,95.98,96.19,52964.0,82.4732,82.6192,82.396,82.5762,52964.0
2017-01-11 14:00:00,96.23,96.26,96.04,96.04,16183.0,82.6106,82.6363,82.4475,82.4475,16183.0
2017-01-11 14:10:00,96.03,96.22,96.02,96.19,17326.0,82.4389,82.602,82.4303,82.5762,17326.0
2017-01-11 14:20:00,96.18,96.18,96.09,96.15,23955.0,82.5677,82.5677,82.4904,82.5419,23955.0
2017-01-11 14:30:00,96.16,96.27,96.15,96.22,15325.0,82.5505,82.6449,82.5419,82.602,15325.0
2017-01-11 14:40:00,96.21,96.23,96.15,96.18,42675.0,82.5934,82.6106,82.5419,82.5677,42675.0
2017-01-11 14:50:00,96.16,96.33,96.16,96.33,28598.0,82.5505,82.6964,82.5505,82.6964,28598.0
2017-01-11 15:00:00,96.31,96.44,96.3,96.36,8925.0,82.6793,82.7909,82.6707,82.7222,8925.0
2017-01-11 15:10:00,96.35,96.51,96.34,96.51,13353.0,82.7136,82.851,82.705,82.851,13353.0
2017-01-11 15:20:00,96.53,96.55,96.45,96.48,18644.0,82.8681,82.8853,82.7994,82.8252,18644.0
2017-01-11 15:30:00,96.48,96.56,96.47,96.5,44442.0,82.8252,82.8939,82.8166,82.8424,44442.0
2017-01-11 15:40:00,96.5,96.65,96.45,96.65,36525.0,82.8424,82.9711,82.7994,82.9711,36525.0
2017-01-11 15:50:00,96.66,96.67,96.57,96.63,60052.0,82.9797,82.9883,82.9025,82.954,60052.0
2017-01-12 09:30:00,96.45,96.94,96.12,96.17,25955.0,82.7994,83.2201,82.5162,82.5591,25955.0
2017-01-12 09:40:00,96.12,96.18,95.85,96.12,38228.0,82.5162,82.5677,82.2844,82.5162,38228.0
2017-01-12 09:50:00,96.1,96.42,96.04,96.31,11125.0,82.499,82.7737,82.4475,82.6793,11125.0
2017-01-12 10:00:00,96.36,96.36,95.8,95.87,14024.0,82.7222,82.7222,82.2414,82.3015,14024.0
2017-01-12 10:10:00,95.92,96.25,95.84,96.21,33090.0,82.3445,82.6278,82.2758,82.5934,33090.0
2017-01-12 10:20:00,96.21,96.46,96.2,96.33,16947.0,82.5934,82.808,82.5848,82.6964,16947.0
2017-01-12 10:30:00,96.34,96.35,96.18,96.28,13484.0,82.705,82.7136,82.5677,82.6535,13484.0
2017-01-12 10:40:00,96.25,96.37,96.19,96.2,13336.0,82.6278,82.7308,82.5762,82.5848,13336.0
2017-01-12 10:50:00,96.21,96.32,96.19,96.31,23009.0,82.5934,82.6878,82.5762,82.6793,23009.0
2017-01-12 11:00:00,96.28,96.29,96.14,96.17,21999.0,82.6535,82.6621,82.5333,82.5591,21999.0
2017-01-12 11:10:00,96.17,96.31,96.15,96.24,17552.0,82.5591,82.6793,82.5419,82.6192,17552.0
2017-01-12 11:20:00,96.21,96.28,96.16,96.27,8931.0,82.5934,82.6535,82.5505,82.6449,8931.0
2017-01-12 11:30:00,96.3,96.3,96.22,96.25,8539.0,82.6707,82.6707,82.602,82.6278,8539.0
2017-01-12 11:40:00,96.26,96.3,96.21,96.23,6969.0,82.6363,82.6707,82.5934,82.6106,6969.0
2017-01-12 11:50:00,96.22,96.27,96.18,96.27,7679.0,82.602,82.6449,82.5677,82.6449,7679.0
2017-01-12 12:00:00,96.24,96.42,96.24,96.33,12844.0,82.6192,82.7737,82.6192,82.6964,12844.0
2017-01-12 12:10:00,96.33,96.5,96.28,96.46,13948.0,82.6964,82.8424,82.6535,82.808,13948.0
2017-01-12 12:20:00,96.46,96.53,96.29,96.41,11055.0,82.808,82.8681,82.6621,82.7651,11055.0
2017-01-12 12:30:00,96.43,96.55,96.42,96.42,5485.0,82.7823,82.8853,82.7737,82.7737,5485.0
2017-01-12 12:40:00,96.43,96.53,96.31,96.46,41659.0,82.7823,82.8681,82.6793,82.808,41659.0
2017-01-12 12:50:00,96.45,96.46,96.36,96.39,8546.0,82.7994,82.808,82.7222,82.7479,8546.0
2017-01-12 13:00:00,96.4,96.49,96.36,96.41,6154.0,82.7565,82.8338,82.7222,82.7651,6154.0
2017-01-12 13:10:00,96.42,96.47,96.38,96.43,29509.0,82.7737,82.8166,82.7394,82.7823,29509.0
2017-01-12 13:20:00,96.4,96.48,96.38,96.41,5320.0,82.7565,82.8252,82.7394,82.7651,5320.0
2017-01-12 13:30:00,96.4,96.56,96.39,96.51,8969.0,82.7565,82.8939,82.7479,82.851,8969.0
2017-01-12 13:40:00,96.51,96.56,96.45,96.48,8645.0,82.851,82.8939,82.7994,82.8252,8645.0
2017-01-12 13:50:00,96.48,96.51,96.44,96.48,6520.0,82.8252,82.851,82.7909,82.8252,6520.0
2017-01-12 14:00:00,96.47,96.56,96.43,96.48,32047.0,82.8166,82.8939,82.7823,82.8252,32047.0
2017-01-12 14:10:00,96.48,96.56,96.46,96.46,21475.0,82.8252,82.8939,82.808,82.808,21475.0
2017-01-12 14:20:00,96.45,96.52,96.4,96.52,18792.0,82.7994,82.8595,82.7565,82.8595,18792.0
2017-01-12 14:30:00,96.52,96.66,96.52,96.61,34056.0,82.8595,82.9797,82.8595,82.9368,34056.0
2017-01-12 14:40:00,96.61,96.67,96.58,96.59,8315.0,82.9368,82.9883,82.911,82.9196,8315.0
2017-01-12 14:50:00,96.6,96.75,96.59,96.71,14833.0,82.9282,83.057,82.9196,83.0226,14833.0
2017-01-12 15:00:00,96.72,96.73,96.61,96.67,12020.0,83.0312,83.0398,82.9368,82.9883,12020.0
2017-01-12 15:10:00,96.68,96.71,96.57,96.62,18143.0,82.9969,83.0226,82.9025,82.9454,18143.0
2017-01-12 15:20:00,96.63,96.77,96.62,96.74,24742.0,82.954,83.0742,82.9454,83.0484,24742.0
2017-01-12 15:30:00,96.73,96.84,96.73,96.82,60995.0,83.0398,83.1343,83.0398,83.1171,60995.0
2017-01-12 15:40:00,96.82,96.94,96.77,96.9,56472.0,83.1171,83.2201,83.0742,83.1858,56472.0
2017-01-12 15:50:00,96.9,96.98,96.84,96.91,104184.0,83.1858,83.2544,83.1343,83.1943,104184.0
2017-01-13 09:30:00,96.83,97.1,96.64,96.78,37933.0,83.1257,83.3575,82.9626,83.0827,37933.0
2017-01-13 09:40:00,96.77,97.0,96.77,96.9,40549.0,83.0742,83.2716,83.0742,83.1858,40549.0
2017-01-13 09:50:00,96.89,96.91,96.4,96.51,34956.0,83.1772,83.1943,82.7565,82.851,34956.0
2017-01-13 10:00:00,96.53,96.76,96.44,96.57,35638.0,82.8681,83.0656,82.7909,82.9025,35638.0
2017-01-13 10:10:00,96.57,96.63,96.44,96.44,18030.0,82.9025,82.954,82.7909,82.7909,18030.0
2017-01-13 10:20:00,96.47,96.55,96.42,96.42,14014.0,82.8166,82.8853,82.7737,82.7737,14014.0
2017-01-13 10:30:00,96.43,96.57,96.43,96.52,8210.0,82.7823,82.9025,82.7823,82.8595,8210.0
2017-01-13 10:40:00,96.5,96.58,96.43,96.56,25274.0,82.8424,82.911,82.7823,82.8939,25274.0
2017-01-13 10:50:00,96.53,96.78,96.5,96.78,42593.0,82.8681,83.0827,82.8424,83.0827,42593.0
2017-01-13 11:00:00,96.78,96.81,96.36,96.39,39072.0,83.0827,83.1085,82.7222,82.7479,39072.0
2017-01-13 11:10:00,96.36,96.43,96.34,96.4,19967.0,82.7222,82.7823,82.705,82.7565,19967.0
2017-01-13 11:20:00,96.4,96.43,96.35,96.4,24881.0,82.7565,82.7823,82.7136,82.7565,24881.0
2017-01-13 11:30:00,96.41,96.48,96.33,96.48,24941.0,82.7651,82.8252,82.6964,82.8252,24941.0
2017-01-13 11:40:00,96.48,96.48,96.36,96.41,20527.0,82.8252,82.8252,82.7222,82.7651,20527.0
2017-01-13 11:50:00,96.43,96.56,96.4,96.56,11463.0,82.7823,82.8939,82.7565,82.8939,11463.0
2017-01-13 12:00:00,96.57,96.59,96.5,96.53,10652.0,82.9025,82.9196,82.8424,82.8681,10652.0
2017-01-13 12:10:00,96.53,96.53,96.32,96.4,12659.0,82.8681,82.8681,82.6878,82.7565,12659.0
2017-01-13 12:20:00,96.39,96.4,96.34,96.35,7864.0,82.7479,82.7565,82.705,82.7136,7864.0
2017-01-13 12:30:00,96.37,96.39,96.32,96.33,11878.0,82.7308,82.7479,82.6878,82.6964,11878.0
2017-01-13 12:40:00,96.31,96.4,96.28,96.36,7377.0,82.6793,82.7565,82.6535,82.7222,7377.0
2017-01-13 12:50:00,96.36,96.47,96.33,96.36,12367.0,82.7222,82.8166,82.6964,82.7222,12367.0
2017-01-13 13:00:00,96.38,96.4,96.31,96.32,21108.0,82.7394,82.7565,82.6793,82.6878,21108.0
2017-01-13 13:10:00,96.35,96.38,96.34,96.34,14896.0,82.7136,82.7394,82.705,82.705,14896.0
2017-01-13 13:20:00,96.35,96.38,96.32,96.36,9665.0,82.7136,82.7394,82.6878,82.7222,9665.0
2017-01-13 13:30:00,96.36,96.39,96.27,96.27,18277.0,82.7222,82.7479,82.6449,82.6449,18277.0
2017-01-13 13:40:00,96.29,96.29,96.17,96.24,27863.0,82.6621,82.6621,82.5591,82.6192,27863.0
2017-01-13 13:50:00,96.24,96.24,96.19,96.23,16201.0,82.6192,82.6192,82.5762,82.6106,16201.0
2017-01-13 14:00:00,96.23,96.25,96.19,96.21,13745.0,82.6106,82.6278,82.5762,82.5934,13745.0
2017-01-13 14:10:00,96.2,96.37,96.19,96.37,20473.0,82.5848,82.7308,82.5762,82.7308,20473.0
2017-01-13 14:20:00,96.38,96.41,96.3,96.3,23366.0,82.7394,82.7651,82.6707,82.6707,23366.0
2017-01-13 14:30:00,96.3,96.41,96.3,96.33,14949.0,82.6707,82.7651,82.6707,82.6964,14949.0
2017-01-13 14:40:00,96.33,96.41,96.31,96.37,25194.0,82.6964,82.7651,82.6793,82.7308,25194.0
2017-01-13 14:50:00,96.37,96.4,96.32,96.39,19737.0,82.7308,82.7565,82.6878,82.7479,19737.0
2017-01-13 15:00:00,96.39,96.4,96.35,96.37,15149.0,82.7479,82.7565,82.7136,82.7308,15149.0
2017-01-13 15:10:00,96.37,96.37,96.3,96.34,16079.0,82.7308,82.7308,82.6707,82.705,16079.0
2017-01-13 15:20:00,96.34,96.37,96.32,96.33,21421.0,82.705,82.7308,82.6878,82.6964,21421.0
2017-01-13 15:30:00,96.33,96.33,96.26,96.3,64207.0,82.6964,82.6964,82.6363,82.6707,64207.0
2017-01-13 15:40:00,96.3,96.32,96.21,96.29,73979.0,82.6707,82.6878,82.5934,82.6621,73979.0
2017-01-13 15:50:00,96.28,96.33,96.25,96.29,82705.0,82.6535,82.6964,82.6278,82.6621,82705.0
2017-01-17 09:30:00,95.79,95.79,94.79,95.02,103498.0,82.2329,82.2329,81.3744,81.5718,103498.0
2017-01-17 09:40:00,95.09,95.09,94.62,95.05,179121.0,81.6319,81.6319,81.2284,81.5976,179121.0
2017-01-17 09:50:00,95.05,95.24,95.02,95.03,51979.0,81.5976,81.7607,81.5718,81.5804,51979.0
2017-01-17 10:00:00,95.05,95.2,94.92,95.14,116264.0,81.5976,81.7264,81.486,81.6749,116264.0
2017-01-17 10:10:00,95.16,95.37,95.13,95.16,69058.0,81.692,81.8723,81.6663,81.692,69058.0
2017-01-17 10:20:00,95.16,95.29,95.02,95.06,33565.0,81.692,81.8036,81.5718,81.6062,33565.0
2017-01-17 10:30:00,95.08,95.36,94.92,95.28,41028.0,81.6233,81.8637,81.486,81.795,41028.0
2017-01-17 10:40:00,95.29,95.34,95.21,95.29,82901.0,81.8036,81.8465,81.7349,81.8036,82901.0
2017-01-17 10:50:00,95.29,95.44,95.26,95.35,40557.0,81.8036,81.9324,81.7779,81.8551,40557.0
2017-01-17 11:00:00,95.34,95.41,95.28,95.36,43041.0,81.8465,81.9066,81.795,81.8637,43041.0
2017-01-17 11:10:00,95.35,95.37,95.19,95.19,29005.0,81.8551,81.8723,81.7178,81.7178,29005.0
2017-01-17 11:20:00,95.19,95.37,95.19,95.37,23044.0,81.7178,81.8723,81.7178,81.8723,23044.0
2017-01-17 11:30:00,95.35,95.62,95.35,95.59,107408.0,81.8551,82.0869,81.8551,82.0612,107408.0
2017-01-17 11:40:00,95.62,95.81,95.6,95.65,41291.0,82.0869,82.25,82.0697,82.1127,41291.0
2017-01-17 11:50:00,95.63,95.75,95.6,95.72,22298.0,82.0955,82.1985,82.0697,82.1728,22298.0
2017-01-17 12:00:00,95.72,95.82,95.68,95.74,24881.0,82.1728,82.2586,82.1384,82.1899,24881.0
2017-01-17 12:10:00,95.75,95.84,95.7,95.78,14861.0,82.1985,82.2758,82.1556,82.2243,14861.0
2017-01-17 12:20:00,95.78,95.82,95.7,95.79,20112.0,82.2243,82.2586,82.1556,82.2329,20112.0
2017-01-17 12:30:00,95.79,95.84,95.75,95.82,17195.0,82.2329,82.2758,82.1985,82.2586,17195.0
2017-01-17 12:40:00,95.82,95.96,95.81,95.9,15104.0,82.2586,82.3788,82.25,82.3273,15104.0
2017-01-17 12:50:00,95.9,95.91,95.61,95.7,37171.0,82.3273,82.3359,82.0783,82.1556,37171.0
2017-01-17 13:00:00,95.7,95.71,95.63,95.67,27191.0,82.1556,82.1642,82.0955,82.1298,27191.0
2017-01-17 13:10:00,95.67,95.71,95.67,95.7,62351.0,82.1298,82.1642,82.1298,82.1556,62351.0
2017-01-17 13:20:00,95.71,95.94,95.71,95.94,22845.0,82.1642,82.3616,82.1642,82.3616,22845.0
2017-01-17 13:30:00,95.94,95.99,95.94,95.98,33290.0,82.3616,82.4046,82.3616,82.396,33290.0
2017-01-17 13:40:00,95.97,95.98,95.76,95.78,45219.0,82.3874,82.396,82.2071,82.2243,45219.0
2017-01-17 13:50:00,95.79,95.88,95.79,95.85,42902.0,82.2329,82.3101,82.2329,82.2844,42902.0
2017-01-17 14:00:00,95.86,96.01,95.86,95.98,31875.0,82.293,82.4217,82.293,82.396,31875.0
2017-01-17 14:10:00,95.98,96.08,95.97,95.99,21788.0,82.396,82.4818,82.3874,82.4046,21788.0
2017-01-17 14:20:00,95.98,96.03,95.9,95.97,34167.0,82.396,82.4389,82.3273,82.3874,34167.0
2017-01-17 14:30:00,95.96,96.03,95.86,95.92,37851.0,82.3788,82.4389,82.293,82.3445,37851.0
2017-01-17 14:40:00,95.92,95.92,95.78,95.78,35475.0,82.3445,82.3445,82.2243,82.2243,35475.0
2017-01-17 14:50:00,95.77,95.83,95.72,95.79,33543.0,82.2157,82.2672,82.1728,82.2329,33543.0
2017-01-17 15:00:00,95.79,95.79,95.59,95.6,39998.0,82.2329,82.2329,82.0612,82.0697,39998.0
2017-01-17 15:10:00,95.6,95.75,95.6,95.73,27725.0,82.0697,82.1985,82.0697,82.1813,27725.0
2017-01-17 15:20:00,95.72,95.76,95.67,95.67,35960.0,82.1728,82.2071,82.1298,82.1298,35960.0
2017-01-17 15:30:00,95.67,95.87,95.64,95.84,54687.0,82.1298,82.3015,82.1041,82.2758,54687.0
2017-01-17 15:40:00,95.84,95.96,95.81,95.94,79264.0,82.2758,82.3788,82.25,82.3616,79264.0
2017-01-17 15:50:00,95.93,96.0,95.9,95.97,110195.0,82.353,82.4131,82.3273,82.3874,110195.0
2017-01-18 09:30:00,95.97,96.34,95.66,95.9,44965.0,82.3874,82.705,82.1213,82.3273,44965.0
2017-01-18 09:40:00,95.98,96.36,95.94,96.29,49291.0,82.396,82.7222,82.3616,82.6621,49291.0
2017-01-18 09:50:00,96.35,96.54,96.24,96.52,64268.0,82.7136,82.8767,82.6192,82.8595,64268.0
2017-01-18 10:00:00,96.55,96.57,96.3,96.3,91177.0,82.8853,82.9025,82.6707,82.6707,91177.0
2017-01-18 10:10:00,96.31,96.43,96.08,96.35,48520.0,82.6793,82.7823,82.4818,82.7136,48520.0
2017-01-18 10:20:00,96.34,96.43,96.18,96.18,36066.0,82.705,82.7823,82.5677,82.5677,36066.0
2017-01-18 10:30:00,96.18,96.26,96.09,96.26,42160.0,82.5677,82.6363,82.4904,82.6363,42160.0
2017-01-18 10:40:00,96.25,96.27,96.11,96.15,35261.0,82.6278,82.6449,82.5076,82.5419,35261.0
2017-01-18 10:50:00,96.15,96.36,96.13,96.33,34930.0,82.5419,82.7222,82.5247,82.6964,34930.0
2017-01-18 11:00:00,96.32,96.36,96.21,96.29,29438.0,82.6878,82.7222,82.5934,82.6621,29438.0
2017-01-18 11:10:00,96.29,96.33,96.16,96.2,48326.0,82.6621,82.6964,82.5505,82.5848,48326.0
2017-01-18 11:20:00,96.19,96.25,96.15,96.2,30374.0,82.5762,82.6278,82.5419,82.5848,30374.0
2017-01-18 11:30:00,96.2,96.44,96.2,96.35,26818.0,82.5848,82.7909,82.5848,82.7136,26818.0
2017-01-18 11:40:00,96.36,96.57,96.27,96.57,31111.0,82.7222,82.9025,82.6449,82.9025,31111.0
2017-01-18 11:50:00,96.58,96.64,96.54,96.6,51421.0,82.911,82.9626,82.8767,82.9282,51421.0
2017-01-18 12:00:00,96.61,96.85,96.46,96.5,59332.0,82.9368,83.1428,82.808,82.8424,59332.0
2017-01-18 12:10:00,96.5,96.67,96.47,96.56,38798.0,82.8424,82.9883,82.8166,82.8939,38798.0
2017-01-18 12:20:00,96.58,96.64,96.52,96.57,24060.0,82.911,82.9626,82.8595,82.9025,24060.0
2017-01-18 12:30:00,96.55,96.65,96.4,96.56,34434.0,82.8853,82.9711,82.7565,82.8939,34434.0
2017-01-18 12:40:00,96.55,96.63,96.51,96.55,23136.0,82.8853,82.954,82.851,82.8853,23136.0
2017-01-18 12:50:00,96.55,96.64,96.47,96.56,20524.0,82.8853,82.9626,82.8166,82.8939,20524.0
2017-01-18 13:00:00,96.55,96.55,96.38,96.42,20051.0,82.8853,82.8853,82.7394,82.7737,20051.0
2017-01-18 13:10:00,96.39,96.44,96.29,96.29,21071.0,82.7479,82.7909,82.6621,82.6621,21071.0
2017-01-18 13:20:00,96.31,96.33,96.21,96.27,16400.0,82.6793,82.6964,82.5934,82.6449,16400.0
2017-01-18 13:30:00,96.27,96.38,96.27,96.37,25141.0,82.6449,82.7394,82.6449,82.7308,25141.0
2017-01-18 13:40:00,96.35,96.42,96.33,96.37,18736.0,82.7136,82.7737,82.6964,82.7308,18736.0
2017-01-18 13:50:00,96.4,96.45,96.29,96.34,38670.0,82.7565,82.7994,82.6621,82.705,38670.0
2017-01-18 14:00:00,96.32,96.35,96.17,96.18,55538.0,82.6878,82.7136,82.5591,82.5677,55538.0
2017-01-18 14:10:00,96.19,96.34,96.17,96.21,32798.0,82.5762,82.705,82.5591,82.5934,32798.0
2017-01-18 14:20:00,96.2,96.34,96.15,96.34,31486.0,82.5848,82.705,82.5419,82.705,31486.0
2017-01-18 14:30:00,96.35,96.35,96.24,96.29,36394.0,82.7136,82.7136,82.6192,82.6621,36394.0
2017-01-18 14:40:00,96.29,96.34,96.17,96.22,33904.0,82.6621,82.705,82.5591,82.602,33904.0
2017-01-18 14:50:00,96.22,96.3,96.21,96.27,34296.0,82.602,82.6707,82.5934,82.6449,34296.0
2017-01-18 15:00:00,96.28,96.3,96.1,96.19,50638.0,82.6535,82.6707,82.499,82.5762,50638.0
2017-01-18 15:10:00,96.18,96.29,96.17,96.28,57632.0,82.5677,82.6621,82.5591,82.6535,57632.0
2017-01-18 15:20:00,96.28,96.32,96.2,96.31,45966.0,82.6535,82.6878,82.5848,82.6793,45966.0
2017-01-18 15:30:00,96.31,96.4,96.26,96.34,74342.0,82.6793,82.7565,82.6363,82.705,74342.0
2017-01-18 15:40:00,96.35,96.62,96.34,96.62,99799.0,82.7136,82.9454,82.705,82.9454,99799.0
2017-01-18 15:50:00,96.59,96.84,96.59,96.68,238286.0,82.9196,83.1343,82.9196,82.9969,238286.0
2017-01-19 09:30:00,97.84,98.54,97.14,98.34,199869.0,83.9927,84.5937,83.3918,84.422,199869.0
2017-01-19 09:40:00,98.34,98.98,98.07,98.61,76016.0,84.422,84.9714,84.1902,84.6537,76016.0
2017-01-19 09:50:00,98.61,98.71,97.48,97.6,104439.0,84.6537,84.7396,83.6837,83.7867,104439.0
2017-01-19 10:00:00,97.59,97.95,97.17,97.26,64481.0,83.7781,84.0872,83.4175,83.4948,64481.0
2017-01-19 10:10:00,97.24,97.34,96.59,97.18,157837.0,83.4776,83.5635,82.9196,83.4261,157837.0
2017-01-19 10:20:00,97.13,97.45,97.04,97.36,72294.0,83.3832,83.6579,83.3059,83.5807,72294.0
2017-01-19 10:30:00,97.31,97.31,96.77,97.01,104809.0,83.5377,83.5377,83.0742,83.2802,104809.0
2017-01-19 10:40:00,97.01,97.25,96.82,97.06,84342.0,83.2802,83.4862,83.1171,83.3231,84342.0
2017-01-19 10:50:00,97.05,97.1,96.85,96.94,64282.0,83.3145,83.3575,83.1428,83.2201,64282.0
2017-01-19 11:00:00,96.93,97.0,96.56,96.72,89869.0,83.2115,83.2716,82.8939,83.0312,89869.0
2017-01-19 11:10:00,96.72,96.83,96.35,96.82,48068.0,83.0312,83.1257,82.7136,83.1171,48068.0
2017-01-19 11:20:00,96.77,96.95,96.62,96.73,35418.0,83.0742,83.2287,82.9454,83.0398,35418.0
2017-01-19 11:30:00,96.7,96.78,96.45,96.48,27066.0,83.0141,83.0827,82.7994,82.8252,27066.0
2017-01-19 11:40:00,96.46,96.8,96.38,96.62,27652.0,82.808,83.0999,82.7394,82.9454,27652.0
2017-01-19 11:50:00,96.59,96.73,96.48,96.62,25612.0,82.9196,83.0398,82.8252,82.9454,25612.0
2017-01-19 12:00:00,96.6,96.7,96.54,96.65,32954.0,82.9282,83.0141,82.8767,82.9711,32954.0
2017-01-19 12:10:00,96.63,96.76,96.6,96.72,28228.0,82.954,83.0656,82.9282,83.0312,28228.0
2017-01-19 12:20:00,96.71,96.74,96.56,96.69,40508.0,83.0226,83.0484,82.8939,83.0055,40508.0
2017-01-19 12:30:00,96.69,96.77,96.56,96.71,45105.0,83.0055,83.0742,82.8939,83.0226,45105.0
2017-01-19 12:40:00,96.71,96.82,96.56,96.71,93605.0,83.0226,83.1171,82.8939,83.0226,93605.0
2017-01-19 12:50:00,96.74,96.89,96.63,96.85,72116.0,83.0484,83.1772,82.954,83.1428,72116.0
2017-01-19 13:00:00,96.82,97.09,96.78,97.06,56255.0,83.1171,83.3489,83.0827,83.3231,56255.0
2017-01-19 13:10:00,97.09,97.15,96.98,97.12,39809.0,83.3489,83.4004,83.2544,83.3746,39809.0
2017-01-19 13:20:00,97.11,97.4,97.11,97.25,37734.0,83.366,83.615,83.366,83.4862,37734.0
2017-01-19 13:30:00,97.25,97.46,97.24,97.37,33011.0,83.4862,83.6665,83.4776,83.5892,33011.0
2017-01-19 13:40:00,97.35,97.37,96.89,97.08,65740.0,83.5721,83.5892,83.1772,83.3403,65740.0
2017-01-19 13:50:00,97.01,97.11,96.28,96.43,134993.0,83.2802,83.366,82.6535,82.7823,134993.0
2017-01-19 14:00:00,96.39,96.64,96.19,96.23,75958.0,82.7479,82.9626,82.5762,82.6106,75958.0
2017-01-19 14:10:00,96.23,96.58,96.08,96.08,96130.0,82.6106,82.911,82.4818,82.4818,96130.0
2017-01-19 14:20:00,96.1,96.66,96.0,96.45,48242.0,82.499,82.9797,82.4131,82.7994,48242.0
2017-01-19 14:30:00,96.44,97.02,96.44,96.73,27222.0,82.7909,83.2888,82.7909,83.0398,27222.0
2017-01-19 14:40:00,96.69,97.55,96.46,97.32,166364.0,83.0055,83.7438,82.808,83.5463,166364.0
2017-01-19 14:50:00,97.34,97.55,97.21,97.4,133040.0,83.5635,83.7438,83.4519,83.615,133040.0
2017-01-19 15:00:00,97.44,97.63,97.22,97.3,68946.0,83.6493,83.8124,83.4605,83.5291,68946.0
2017-01-19 15:10:00,97.29,97.9,97.23,97.83,60143.0,83.5206,84.0442,83.4691,83.9841,60143.0
2017-01-19 15:20:00,97.79,97.82,97.57,97.67,55502.0,83.9498,83.9756,83.7609,83.8468,55502.0
2017-01-19 15:30:00,97.69,97.73,97.52,97.63,69576.0,83.864,83.8983,83.718,83.8124,69576.0
2017-01-19 15:40:00,97.63,97.64,97.37,97.52,144908.0,83.8124,83.821,83.5892,83.718,144908.0
2017-01-19 15:50:00,97.53,97.65,97.48,97.51,147451.0,83.7266,83.8296,83.6837,83.7094,147451.0
2017-01-20 09:30:00,98.21,98.82,97.87,98.63,169159.0,84.3104,84.834,84.0185,84.6709,169159.0
2017-01-20 09:40:00,98.65,99.49,98.59,99.19,122685.0,84.6881,85.4092,84.6366,85.1517,122685.0
2017-01-20 09:50:00,99.2,99.35,99.0,99.33,51298.0,85.1602,85.289,84.9885,85.2718,51298.0
2017-01-20 10:00:00,99.35,99.5,99.11,99.5,59453.0,85.289,85.4178,85.083,85.4178,59453.0
2017-01-20 10:10:00,99.5,99.75,99.42,99.75,109187.0,85.4178,85.6324,85.3491,85.6324,109187.0
2017-01-20 10:20:00,99.75,99.81,99.43,99.59,51444.0,85.6324,85.6839,85.3577,85.495,51444.0
2017-01-20 10:30:00,99.6,99.8,99.45,99.62,45490.0,85.5036,85.6753,85.3749,85.5208,45490.0
2017-01-20 10:40:00,99.64,99.82,99.46,99.48,43802.0,85.538,85.6925,85.3834,85.4006,43802.0
2017-01-20 10:50:00,99.51,99.69,99.35,99.54,43931.0,85.4264,85.5809,85.289,85.4521,43931.0
2017-01-20 11:00:00,99.54,99.55,99.22,99.28,36344.0,85.4521,85.4607,85.1774,85.2289,36344.0
2017-01-20 11:10:00,99.27,99.37,99.12,99.3,41086.0,85.2203,85.3062,85.0916,85.2461,41086.0
2017-01-20 11:20:00,99.3,99.43,99.26,99.32,45060.0,85.2461,85.3577,85.2117,85.2633,45060.0
2017-01-20 11:30:00,99.33,99.41,99.24,99.29,54104.0,85.2718,85.3405,85.1946,85.2375,54104.0
2017-01-20 11:40:00,99.28,99.35,99.14,99.15,57364.0,85.2289,85.289,85.1087,85.1173,57364.0
2017-01-20 11:50:00,99.16,99.21,99.09,99.2,43808.0,85.1259,85.1688,85.0658,85.1602,43808.0
2017-01-20 12:00:00,99.21,99.21,98.72,98.89,38688.0,85.1688,85.1688,84.7482,84.8941,38688.0
2017-01-20 12:10:00,98.87,98.94,98.67,98.9,57884.0,84.8769,84.937,84.7053,84.9027,57884.0
2017-01-20 12:20:00,98.85,99.01,98.75,98.84,47475.0,84.8598,84.9971,84.7739,84.8512,47475.0
2017-01-20 12:30:00,98.83,98.92,98.66,98.73,48778.0,84.8426,84.9199,84.6967,84.7568,48778.0
2017-01-20 12:40:00,98.73,98.77,98.53,98.59,96433.0,84.7568,84.7911,84.5851,84.6366,96433.0
2017-01-20 12:50:00,98.63,98.71,98.53,98.71,75140.0,84.6709,84.7396,84.5851,84.7396,75140.0
2017-01-20 13:00:00,98.71,98.74,98.65,98.72,23894.0,84.7396,84.7653,84.6881,84.7482,23894.0
2017-01-20 13:10:00,98.7,98.74,98.6,98.66,30174.0,84.731,84.7653,84.6452,84.6967,30174.0
2017-01-20 13:20:00,98.68,98.69,98.48,98.62,18912.0,84.7138,84.7224,84.5421,84.6623,18912.0
2017-01-20 13:30:00,98.61,98.61,98.46,98.46,19632.0,84.6537,84.6537,84.525,84.525,19632.0
2017-01-20 13:40:00,98.5,98.62,98.5,98.55,19385.0,84.5593,84.6623,84.5593,84.6022,19385.0
2017-01-20 13:50:00,98.55,98.6,98.46,98.48,16674.0,84.6022,84.6452,84.525,84.5421,16674.0
2017-01-20 14:00:00,98.5,98.65,98.49,98.61,26065.0,84.5593,84.6881,84.5507,84.6537,26065.0
2017-01-20 14:10:00,98.61,98.78,98.58,98.72,45291.0,84.6537,84.7997,84.628,84.7482,45291.0
2017-01-20 14:20:00,98.7,98.7,98.54,98.64,62108.0,84.731,84.731,84.5937,84.6795,62108.0
2017-01-20 14:30:00,98.63,98.69,98.5,98.6,35325.0,84.6709,84.7224,84.5593,84.6452,35325.0
2017-01-20 14:40:00,98.58,98.68,98.5,98.59,29533.0,84.628,84.7138,84.5593,84.6366,29533.0
2017-01-20 14:50:00,98.56,98.63,98.49,98.56,27425.0,84.6108,84.6709,84.5507,84.6108,27425.0
2017-01-20 15:00:00,98.55,98.75,98.55,98.71,44638.0,84.6022,84.7739,84.6022,84.7396,44638.0
2017-01-20 15:10:00,98.73,98.91,98.72,98.88,61641.0,84.7568,84.9113,84.7482,84.8855,61641.0
2017-01-20 15:20:00,98.88,98.91,98.76,98.89,58277.0,84.8855,84.9113,84.7825,84.8941,58277.0
2017-01-20 15:30:00,98.87,98.91,98.77,98.87,72630.0,84.8769,84.9113,84.7911,84.8769,72630.0
2017-01-20 15:40:00,98.87,98.94,98.79,98.86,89553.0,84.8769,84.937,84.8083,84.8684,89553.0
2017-01-20 15:50:00,98.86,99.07,98.83,99.0,187832.0,84.8684,85.0486,84.8426,84.9885,187832.0
2017-01-23 09:30:00,98.74,99.83,98.7,99.71,50217.0,84.7653,85.7011,84.731,85.5981,50217.0
2017-01-23 09:40:00,99.69,99.88,99.52,99.55,49748.0,85.5809,85.744,85.435,85.4607,49748.0
2017-01-23 09:50:00,99.58,99.67,99.44,99.64,63907.0,85.4865,85.5637,85.3663,85.538,63907.0
2017-01-23 10:00:00,99.63,99.81,99.55,99.78,40588.0,85.5294,85.6839,85.4607,85.6582,40588.0
2017-01-23 10:10:00,99.78,99.86,99.55,99.6,46311.0,85.6582,85.7268,85.4607,85.5036,46311.0
2017-01-23 10:20:00,99.59,99.6,99.42,99.44,51336.0,85.495,85.5036,85.3491,85.3663,51336.0
2017-01-23 10:30:00,99.42,99.47,99.2,99.27,61063.0,85.3491,85.392,85.1602,85.2203,61063.0
2017-01-23 10:40:00,99.25,99.38,99.22,99.38,30792.0,85.2032,85.3148,85.1774,85.3148,30792.0
2017-01-23 10:50:00,99.39,99.52,99.37,99.52,32456.0,85.3233,85.435,85.3062,85.435,32456.0
2017-01-23 11:00:00,99.53,99.54,99.44,99.51,38513.0,85.4435,85.4521,85.3663,85.4264,38513.0
2017-01-23 11:10:00,99.52,99.54,99.37,99.43,60364.0,85.435,85.4521,85.3062,85.3577,60364.0
2017-01-23 11:20:00,99.43,99.64,99.43,99.59,48208.0,85.3577,85.538,85.3577,85.495,48208.0
2017-01-23 11:30:00,99.6,99.68,99.56,99.58,21465.0,85.5036,85.5723,85.4693,85.4865,21465.0
2017-01-23 11:40:00,99.59,99.64,99.51,99.52,35191.0,85.495,85.538,85.4264,85.435,35191.0
2017-01-23 11:50:00,99.52,99.63,99.42,99.63,69075.0,85.435,85.5294,85.3491,85.5294,69075.0
2017-01-23 12:00:00,99.61,99.65,99.46,99.52,60312.0,85.5122,85.5466,85.3834,85.435,60312.0
2017-01-23 12:10:00,99.51,99.67,99.48,99.65,31005.0,85.4264,85.5637,85.4006,85.5466,31005.0
2017-01-23 12:20:00,99.63,99.86,99.63,99.83,44087.0,85.5294,85.7268,85.5294,85.7011,44087.0
2017-01-23 12:30:00,99.81,99.9,99.77,99.85,39258.0,85.6839,85.7612,85.6496,85.7182,39258.0
2017-01-23 12:40:00,99.82,99.92,99.79,99.81,42419.0,85.6925,85.7783,85.6667,85.6839,42419.0
2017-01-23 12:50:00,99.84,99.86,99.76,99.85,25442.0,85.7097,85.7268,85.641,85.7182,25442.0
2017-01-23 13:00:00,99.82,99.85,99.73,99.78,32855.0,85.6925,85.7182,85.6152,85.6582,32855.0
2017-01-23 13:10:00,99.79,99.79,99.71,99.77,23757.0,85.6667,85.6667,85.5981,85.6496,23757.0
2017-01-23 13:20:00,99.79,99.84,99.71,99.79,23149.0,85.6667,85.7097,85.5981,85.6667,23149.0
2017-01-23 13:30:00,99.76,100.0,99.76,99.97,42119.0,85.641,85.847,85.641,85.8213,42119.0
2017-01-23 13:40:00,99.99,100.0,99.91,99.99,40130.0,85.8384,85.847,85.7698,85.8384,40130.0
2017-01-23 13:50:00,99.99,99.99,99.82,99.91,26250.0,85.8384,85.8384,85.6925,85.7698,26250.0
2017-01-23 14:00:00,99.89,99.92,99.66,99.72,58051.0,85.7526,85.7783,85.5551,85.6066,58051.0
2017-01-23 14:10:00,99.72,99.75,99.63,99.64,35305.0,85.6066,85.6324,85.5294,85.538,35305.0
2017-01-23 14:20:00,99.66,99.73,99.59,99.71,37493.0,85.5551,85.6152,85.495,85.5981,37493.0
2017-01-23 14:30:00,99.72,99.87,99.71,99.87,35716.0,85.6066,85.7354,85.5981,85.7354,35716.0
2017-01-23 14:40:00,99.86,99.94,99.83,99.92,47923.0,85.7268,85.7955,85.7011,85.7783,47923.0
2017-01-23 14:50:00,99.91,100.02,99.88,99.99,45970.0,85.7698,85.8642,85.744,85.8384,45970.0
2017-01-23 15:00:00,99.98,100.0,99.93,99.96,44854.0,85.8298,85.847,85.7869,85.8127,44854.0
2017-01-23 15:10:00,99.96,99.99,99.93,99.97,29007.0,85.8127,85.8384,85.7869,85.8213,29007.0
2017-01-23 15:20:00,99.97,100.11,99.95,100.04,88391.0,85.8213,85.9414,85.8041,85.8814,88391.0
2017-01-23 15:30:00,100.05,100.3,100.05,100.27,86564.0,85.8899,86.1046,85.8899,86.0788,86564.0
2017-01-23 15:40:00,100.25,100.29,100.2,100.23,94110.0,86.0616,86.096,86.0187,86.0445,94110.0
2017-01-23 15:50:00,100.23,100.31,100.17,100.24,157199.0,86.0445,86.1131,85.993,86.053,157199.0
2017-01-24 09:30:00,100.74,101.0,100.44,100.8,41753.0,86.4823,86.7055,86.2247,86.5338,41753.0
2017-01-24 09:40:00,100.77,100.88,100.72,100.76,25746.0,86.508,86.6025,86.4651,86.4995,25746.0
2017-01-24 09:50:00,100.78,101.0,100.78,100.97,22232.0,86.5166,86.7055,86.5166,86.6797,22232.0
2017-01-24 10:00:00,100.95,100.95,100.69,100.73,33832.0,86.6626,86.6626,86.4394,86.4737,33832.0
2017-01-24 10:10:00,100.73,100.92,100.71,100.86,26670.0,86.4737,86.6368,86.4565,86.5853,26670.0
2017-01-24 10:20:00,100.85,101.0,100.85,100.94,26834.0,86.5767,86.7055,86.5767,86.654,26834.0
2017-01-24 10:30:00,100.95,101.0,100.94,100.96,28082.0,86.6626,86.7055,86.654,86.6711,28082.0
2017-01-24 10:40:00,100.97,101.15,100.96,101.08,37598.0,86.6797,86.8343,86.6711,86.7742,37598.0
2017-01-24 10:50:00,101.07,101.39,101.04,101.15,54917.0,86.7656,87.0403,86.7398,86.8343,54917.0
2017-01-24 11:00:00,101.16,101.36,101.11,101.27,73715.0,86.8428,87.0145,86.7999,86.9373,73715.0
2017-01-24 11:10:00,101.26,101.29,101.2,101.29,27531.0,86.9287,86.9544,86.8772,86.9544,27531.0
2017-01-24 11:20:00,101.29,101.5,101.29,101.44,21274.0,86.9544,87.1347,86.9544,87.0832,21274.0
2017-01-24 11:30:00,101.45,101.6,101.4,101.57,33491.0,87.0918,87.2206,87.0489,87.1948,33491.0
2017-01-24 11:40:00,101.56,101.77,101.54,101.76,38600.0,87.1862,87.3665,87.1691,87.3579,38600.0
2017-01-24 11:50:00,101.77,101.92,101.75,101.89,57510.0,87.3665,87.4953,87.3493,87.4695,57510.0
2017-01-24 12:00:00,101.9,102.12,101.82,101.97,83484.0,87.4781,87.667,87.4094,87.5382,83484.0
2017-01-24 12:10:00,101.98,102.04,101.94,101.95,38738.0,87.5468,87.5983,87.5124,87.521,38738.0
2017-01-24 12:20:00,101.95,102.09,101.89,102.0,15596.0,87.521,87.6412,87.4695,87.564,15596.0
2017-01-24 12:30:00,102.0,102.03,101.92,101.96,32028.0,87.564,87.5897,87.4953,87.5296,32028.0
2017-01-24 12:40:00,101.96,102.22,101.96,102.19,26579.0,87.5296,87.7528,87.5296,87.7271,26579.0
2017-01-24 12:50:00,102.19,102.34,102.18,102.3,41903.0,87.7271,87.8558,87.7185,87.8215,41903.0
2017-01-24 13:00:00,102.32,102.5,102.31,102.4,41120.0,87.8387,87.9932,87.8301,87.9073,41120.0
2017-01-24 13:10:00,102.37,102.37,102.25,102.29,34950.0,87.8816,87.8816,87.7786,87.8129,34950.0
2017-01-24 13:20:00,102.3,102.36,102.26,102.29,28012.0,87.8215,87.873,87.7872,87.8129,28012.0
2017-01-24 13:30:00,102.29,102.45,102.28,102.42,31943.0,87.8129,87.9503,87.8043,87.9245,31943.0
2017-01-24 13:40:00,102.42,102.55,102.41,102.52,26929.0,87.9245,88.0361,87.9159,88.0104,26929.0
2017-01-24 13:50:00,102.52,102.54,102.37,102.48,52098.0,88.0104,88.0275,87.8816,87.976,52098.0
2017-01-24 14:00:00,102.48,102.49,102.29,102.31,34864.0,87.976,87.9846,87.8129,87.8301,34864.0
2017-01-24 14:10:00,102.3,102.38,102.25,102.37,32333.0,87.8215,87.8902,87.7786,87.8816,32333.0
2017-01-24 14:20:00,102.37,102.39,102.19,102.19,33683.0,87.8816,87.8988,87.7271,87.7271,33683.0
2017-01-24 14:30:00,102.16,102.23,102.14,102.19,38849.0,87.7013,87.7614,87.6841,87.7271,38849.0
2017-01-24 14:40:00,102.19,102.31,102.17,102.23,36760.0,87.7271,87.8301,87.7099,87.7614,36760.0
2017-01-24 14:50:00,102.22,102.33,102.19,102.29,31463.0,87.7528,87.8473,87.7271,87.8129,31463.0
2017-01-24 15:00:00,102.29,102.41,102.23,102.23,36684.0,87.8129,87.9159,87.7614,87.7614,36684.0
2017-01-24 15:10:00,102.23,102.29,102.19,102.22,30857.0,87.7614,87.8129,87.7271,87.7528,30857.0
2017-01-24 15:20:00,102.22,102.29,102.18,102.22,42181.0,87.7528,87.8129,87.7185,87.7528,42181.0
2017-01-24 15:30:00,102.22,102.29,102.18,102.23,52842.0,87.7528,87.8129,87.7185,87.7614,52842.0
2017-01-24 15:40:00,102.23,102.31,102.2,102.22,71350.0,87.7614,87.8301,87.7357,87.7528,71350.0
2017-01-24 15:50:00,102.22,102.22,101.73,101.8,413752.0,87.7528,87.7528,87.3322,87.3923,413752.0
2017-01-25 09:30:00,102.25,102.25,101.5,101.68,84738.0,87.7786,87.7786,87.1347,87.2892,84738.0
2017-01-25 09:40:00,101.75,102.0,101.46,102.0,48440.0,87.3493,87.564,87.1004,87.564,48440.0
2017-01-25 09:50:00,102.0,102.16,101.89,102.13,21468.0,87.564,87.7013,87.4695,87.6756,21468.0
2017-01-25 10:00:00,102.18,102.18,101.94,102.09,19500.0,87.7185,87.7185,87.5124,87.6412,19500.0
2017-01-25 10:10:00,102.08,102.24,102.06,102.19,47125.0,87.6326,87.77,87.6155,87.7271,47125.0
2017-01-25 10:20:00,102.18,102.28,102.15,102.17,14024.0,87.7185,87.8043,87.6927,87.7099,14024.0
2017-01-25 10:30:00,102.17,102.17,102.02,102.08,24003.0,87.7099,87.7099,87.5811,87.6326,24003.0
2017-01-25 10:40:00,102.09,102.14,101.86,101.91,42805.0,87.6412,87.6841,87.4438,87.4867,42805.0
2017-01-25 10:50:00,101.9,101.91,101.72,101.77,43680.0,87.4781,87.4867,87.3236,87.3665,43680.0
2017-01-25 11:00:00,101.77,101.8,101.58,101.6,62574.0,87.3665,87.3923,87.2034,87.2206,62574.0
2017-01-25 11:10:00,101.59,101.76,101.58,101.74,44528.0,87.212,87.3579,87.2034,87.3408,44528.0
2017-01-25 11:20:00,101.72,101.77,101.5,101.52,47758.0,87.3236,87.3665,87.1347,87.1519,47758.0
2017-01-25 11:30:00,101.53,101.56,101.31,101.32,34558.0,87.1605,87.1862,86.9716,86.9802,34558.0
2017-01-25 11:40:00,101.33,101.37,101.17,101.17,28408.0,86.9888,87.0231,86.8514,86.8514,28408.0
2017-01-25 11:50:00,101.18,101.22,100.88,101.2,69049.0,86.86,86.8944,86.6025,86.8772,69049.0
2017-01-25 12:00:00,101.22,101.23,101.14,101.15,44869.0,86.8944,86.9029,86.8257,86.8343,44869.0
2017-01-25 12:10:00,101.16,101.24,101.11,101.13,25668.0,86.8428,86.9115,86.7999,86.8171,25668.0
2017-01-25 12:20:00,101.12,101.25,101.1,101.2,26810.0,86.8085,86.9201,86.7913,86.8772,26810.0
2017-01-25 12:30:00,101.2,101.24,101.17,101.2,14392.0,86.8772,86.9115,86.8514,86.8772,14392.0
2017-01-25 12:40:00,101.19,101.25,101.15,101.2,18894.0,86.8686,86.9201,86.8343,86.8772,18894.0
2017-01-25 12:50:00,101.22,101.22,101.13,101.17,17362.0,86.8944,86.8944,86.8171,86.8514,17362.0
2017-01-25 13:00:00,101.16,101.17,101.12,101.16,17251.0,86.8428,86.8514,86.8085,86.8428,17251.0
2017-01-25 13:10:00,101.16,101.26,101.14,101.19,39722.0,86.8428,86.9287,86.8257,86.8686,39722.0
2017-01-25 13:20:00,101.18,101.21,101.17,101.17,15553.0,86.86,86.8858,86.8514,86.8514,15553.0
2017-01-25 13:30:00,101.19,101.2,101.11,101.17,26917.0,86.8686,86.8772,86.7999,86.8514,26917.0
2017-01-25 13:40:00,101.17,101.19,101.15,101.17,15527.0,86.8514,86.8686,86.8343,86.8514,15527.0
2017-01-25 13:50:00,101.16,101.23,101.15,101.2,29253.0,86.8428,86.9029,86.8343,86.8772,29253.0
2017-01-25 14:00:00,101.2,101.35,101.2,101.33,26569.0,86.8772,87.006,86.8772,86.9888,26569.0
2017-01-25 14:10:00,101.32,101.32,101.26,101.3,30467.0,86.9802,86.9802,86.9287,86.963,30467.0
2017-01-25 14:20:00,101.3,101.38,101.27,101.34,32526.0,86.963,87.0317,86.9373,86.9974,32526.0
2017-01-25 14:30:00,101.34,101.37,101.26,101.28,36371.0,86.9974,87.0231,86.9287,86.9459,36371.0
2017-01-25 14:40:00,101.28,101.32,101.23,101.29,28337.0,86.9459,86.9802,86.9029,86.9544,28337.0
2017-01-25 14:50:00,101.28,101.37,101.27,101.3,25178.0,86.9459,87.0231,86.9373,86.963,25178.0
2017-01-25 15:00:00,101.3,101.35,101.21,101.23,51415.0,86.963,87.006,86.8858,86.9029,51415.0
2017-01-25 15:10:00,101.23,101.28,101.09,101.11,51523.0,86.9029,86.9459,86.7827,86.7999,51523.0
2017-01-25 15:20:00,101.12,101.12,101.03,101.09,55604.0,86.8085,86.8085,86.7312,86.7827,55604.0
2017-01-25 15:30:00,101.08,101.09,101.02,101.03,77175.0,86.7742,86.7827,86.7227,86.7312,77175.0
2017-01-25 15:40:00,101.03,101.06,100.91,100.95,123706.0,86.7312,86.757,86.6282,86.6626,123706.0
2017-01-25 15:50:00,100.95,101.16,100.95,101.08,178644.0,86.6626,86.8428,86.6626,86.7742,178644.0
2017-01-26 09:30:00,101.64,102.0,101.5,101.73,89091.0,87.2549,87.564,87.1347,87.3322,89091.0
2017-01-26 09:40:00,101.7,101.7,101.28,101.38,45635.0,87.3064,87.3064,86.9459,87.0317,45635.0
2017-01-26 09:50:00,101.37,101.55,101.32,101.47,20100.0,87.0231,87.1776,86.9802,87.109,20100.0
2017-01-26 10:00:00,101.46,101.7,101.37,101.66,19428.0,87.1004,87.3064,87.0231,87.2721,19428.0
2017-01-26 10:10:00,101.63,101.69,101.44,101.54,14427.0,87.2463,87.2978,87.0832,87.1691,14427.0
2017-01-26 10:20:00,101.53,101.57,101.41,101.45,23168.0,87.1605,87.1948,87.0575,87.0918,23168.0
2017-01-26 10:30:00,101.45,101.69,101.45,101.62,13043.0,87.0918,87.2978,87.0918,87.2377,13043.0
2017-01-26 10:40:00,101.6,101.63,101.4,101.42,31321.0,87.2206,87.2463,87.0489,87.066,31321.0
2017-01-26 10:50:00,101.41,101.48,101.26,101.35,36762.0,87.0575,87.1176,86.9287,87.006,36762.0
2017-01-26 11:00:00,101.34,101.34,101.1,101.19,24807.0,86.9974,86.9974,86.7913,86.8686,24807.0
2017-01-26 11:10:00,101.19,101.22,101.0,101.01,30757.0,86.8686,86.8944,86.7055,86.7141,30757.0
2017-01-26 11:20:00,101.01,101.05,100.89,100.98,32152.0,86.7141,86.7484,86.6111,86.6883,32152.0
2017-01-26 11:30:00,100.99,100.99,100.78,100.87,33331.0,86.6969,86.6969,86.5166,86.5939,33331.0
2017-01-26 11:40:00,100.86,101.06,100.81,100.99,32416.0,86.5853,86.757,86.5424,86.6969,32416.0
2017-01-26 11:50:00,100.98,101.08,100.9,101.04,23752.0,86.6883,86.7742,86.6196,86.7398,23752.0
2017-01-26 12:00:00,101.03,101.08,100.91,101.07,16709.0,86.7312,86.7742,86.6282,86.7656,16709.0
2017-01-26 12:10:00,101.06,101.06,100.89,100.9,10396.0,86.757,86.757,86.6111,86.6196,10396.0
2017-01-26 12:20:00,100.9,100.9,100.76,100.76,27297.0,86.6196,86.6196,86.4995,86.4995,27297.0
2017-01-26 12:30:00,100.78,100.93,100.78,100.91,21619.0,86.5166,86.6454,86.5166,86.6282,21619.0
2017-01-26 12:40:00,100.87,100.93,100.83,100.91,15207.0,86.5939,86.6454,86.5595,86.6282,15207.0
2017-01-26 12:50:00,100.91,100.98,100.88,100.88,7978.0,86.6282,86.6883,86.6025,86.6025,7978.0
2017-01-26 13:00:00,100.93,101.0,100.89,100.96,11932.0,86.6454,86.7055,86.6111,86.6711,11932.0
2017-01-26 13:10:00,100.95,101.08,100.93,101.08,24401.0,86.6626,86.7742,86.6454,86.7742,24401.0
2017-01-26 13:20:00,101.06,101.1,101.0,101.1,19984.0,86.757,86.7913,86.7055,86.7913,19984.0
2017-01-26 13:30:00,101.08,101.24,101.07,101.23,20560.0,86.7742,86.9115,86.7656,86.9029,20560.0
2017-01-26 13:40:00,101.25,101.26,101.09,101.19,107936.0,86.9201,86.9287,86.7827,86.8686,107936.0
2017-01-26 13:50:00,101.17,101.28,101.13,101.28,14108.0,86.8514,86.9459,86.8171,86.9459,14108.0
2017-01-26 14:00:00,101.28,101.34,101.25,101.31,25573.0,86.9459,86.9974,86.9201,86.9716,25573.0
2017-01-26 14:10:00,101.31,101.39,101.28,101.36,24377.0,86.9716,87.0403,86.9459,87.0145,24377.0
2017-01-26 14:20:00,101.37,101.51,101.35,101.49,20720.0,87.0231,87.1433,87.006,87.1261,20720.0
2017-01-26 14:30:00,101.48,101.56,101.45,101.55,19935.0,87.1176,87.1862,87.0918,87.1776,19935.0
2017-01-26 14:40:00,101.53,101.64,101.5,101.6,21565.0,87.1605,87.2549,87.1347,87.2206,21565.0
2017-01-26 14:50:00,101.6,101.62,101.49,101.51,41623.0,87.2206,87.2377,87.1261,87.1433,41623.0
2017-01-26 15:00:00,101.51,101.56,101.47,101.5,37092.0,87.1433,87.1862,87.109,87.1347,37092.0
2017-01-26 15:10:00,101.5,101.61,101.49,101.61,48345.0,87.1347,87.2292,87.1261,87.2292,48345.0
2017-01-26 15:20:00,101.61,101.69,101.6,101.69,31349.0,87.2292,87.2978,87.2206,87.2978,31349.0
2017-01-26 15:30:00,101.69,101.72,101.64,101.66,34560.0,87.2978,87.3236,87.2549,87.2721,34560.0
2017-01-26 15:40:00,101.66,101.72,101.6,101.72,120288.0,87.2721,87.3236,87.2206,87.3236,120288.0
2017-01-26 15:50:00,101.71,101.89,101.68,101.86,151830.0,87.315,87.4695,87.2892,87.4438,151830.0
2017-01-27 09:30:00,101.69,101.86,101.36,101.58,42211.0,87.2978,87.4438,87.0145,87.2034,42211.0
2017-01-27 09:40:00,101.54,101.58,101.22,101.42,39685.0,87.1691,87.2034,86.8944,87.066,39685.0
2017-01-27 09:50:00,101.46,101.59,101.34,101.58,33536.0,87.1004,87.212,86.9974,87.2034,33536.0
2017-01-27 10:00:00,101.53,101.57,101.43,101.49,37164.0,87.1605,87.1948,87.0746,87.1261,37164.0
2017-01-27 10:10:00,101.48,101.79,101.47,101.79,33933.0,87.1176,87.3837,87.109,87.3837,33933.0
2017-01-27 10:20:00,101.78,101.9,101.7,101.72,16788.0,87.3751,87.4781,87.3064,87.3236,16788.0
2017-01-27 10:30:00,101.72,101.9,101.71,101.86,29933.0,87.3236,87.4781,87.315,87.4438,29933.0
2017-01-27 10:40:00,101.84,101.94,101.79,101.8,19943.0,87.4266,87.5124,87.3837,87.3923,19943.0
2017-01-27 10:50:00,101.77,101.79,101.6,101.62,26631.0,87.3665,87.3837,87.2206,87.2377,26631.0
2017-01-27 11:00:00,101.65,101.94,101.64,101.91,21099.0,87.2635,87.5124,87.2549,87.4867,21099.0
2017-01-27 11:10:00,101.91,101.97,101.86,101.97,15452.0,87.4867,87.5382,87.4438,87.5382,15452.0
2017-01-27 11:20:00,101.98,102.05,101.93,101.95,22506.0,87.5468,87.6069,87.5039,87.521,22506.0
2017-01-27 11:30:00,101.97,102.06,101.92,102.06,30647.0,87.5382,87.6155,87.4953,87.6155,30647.0
2017-01-27 11:40:00,102.06,102.06,101.93,101.95,18805.0,87.6155,87.6155,87.5039,87.521,18805.0
2017-01-27 11:50:00,101.95,102.09,101.93,102.09,17683.0,87.521,87.6412,87.5039,87.6412,17683.0
2017-01-27 12:00:00,102.09,102.12,101.96,101.98,24582.0,87.6412,87.667,87.5296,87.5468,24582.0
2017-01-27 12:10:00,101.98,102.13,101.97,102.08,22254.0,87.5468,87.6756,87.5382,87.6326,22254.0
2017-01-27 12:20:00,102.08,102.12,102.03,102.07,18016.0,87.6326,87.667,87.5897,87.624,18016.0
2017-01-27 12:30:00,102.07,102.11,101.99,102.05,21775.0,87.624,87.6584,87.5554,87.6069,21775.0
2017-01-27 12:40:00,102.05,102.05,101.91,102.0,14715.0,87.6069,87.6069,87.4867,87.564,14715.0
2017-01-27 12:50:00,101.99,102.12,101.99,102.09,14660.0,87.5554,87.667,87.5554,87.6412,14660.0
2017-01-27 13:00:00,102.08,102.1,101.95,101.98,11430.0,87.6326,87.6498,87.521,87.5468,11430.0
2017-01-27 13:10:00,102.0,102.0,101.82,101.92,27669.0,87.564,87.564,87.4094,87.4953,27669.0
2017-01-27 13:20:00,101.91,102.01,101.87,102.01,17541.0,87.4867,87.5725,87.4524,87.5725,17541.0
2017-01-27 13:30:00,102.0,102.05,101.93,102.01,20849.0,87.564,87.6069,87.5039,87.5725,20849.0
2017-01-27 13:40:00,102.01,102.09,101.99,102.08,14007.0,87.5725,87.6412,87.5554,87.6326,14007.0
2017-01-27 13:50:00,102.08,102.08,101.97,101.99,20297.0,87.6326,87.6326,87.5382,87.5554,20297.0
2017-01-27 14:00:00,101.99,102.03,101.94,101.98,13071.0,87.5554,87.5897,87.5124,87.5468,13071.0
2017-01-27 14:10:00,101.97,102.04,101.94,102.03,22291.0,87.5382,87.5983,87.5124,87.5897,22291.0
2017-01-27 14:20:00,102.02,102.08,102.0,102.01,15008.0,87.5811,87.6326,87.564,87.5725,15008.0
2017-01-27 14:30:00,102.02,102.09,101.99,102.03,33951.0,87.5811,87.6412,87.5554,87.5897,33951.0
2017-01-27 14:40:00,102.02,102.02,101.94,101.94,17650.0,87.5811,87.5811,87.5124,87.5124,17650.0
2017-01-27 14:50:00,101.95,101.98,101.93,101.98,18448.0,87.521,87.5468,87.5039,87.5468,18448.0
2017-01-27 15:00:00,101.97,102.02,101.96,101.96,16057.0,87.5382,87.5811,87.5296,87.5296,16057.0
2017-01-27 15:10:00,101.95,101.96,101.88,101.94,27599.0,87.521,87.5296,87.4609,87.5124,27599.0
2017-01-27 15:20:00,101.94,101.98,101.85,101.86,20775.0,87.5124,87.5468,87.4352,87.4438,20775.0
2017-01-27 15:30:00,101.86,101.92,101.84,101.91,30556.0,87.4438,87.4953,87.4266,87.4867,30556.0
2017-01-27 15:40:00,101.91,101.91,101.79,101.87,42068.0,87.4867,87.4867,87.3837,87.4524,42068.0
2017-01-27 15:50:00,101.88,102.06,101.79,102.01,159199.0,87.4609,87.6155,87.3837,87.5725,159199.0
2017-01-30 09:30:00,102.15,102.15,101.23,101.46,34983.0,87.6927,87.6927,86.9029,87.1004,34983.0
2017-01-30 09:40:00,101.35,101.43,100.74,100.95,27377.0,87.006,87.0746,86.4823,86.6626,27377.0
2017-01-30 09:50:00,100.92,101.13,100.78,100.98,48972.0,86.6368,86.8171,86.5166,86.6883,48972.0
2017-01-30 10:00:00,101.04,101.11,100.84,100.84,50327.0,86.7398,86.7999,86.5681,86.5681,50327.0
2017-01-30 10:10:00,100.87,100.96,100.8,100.9,39110.0,86.5939,86.6711,86.5338,86.6196,39110.0
2017-01-30 10:20:00,100.9,101.11,100.9,100.99,27414.0,86.6196,86.7999,86.6196,86.6969,27414.0
2017-01-30 10:30:00,101.0,101.13,100.95,100.95,24194.0,86.7055,86.8171,86.6626,86.6626,24194.0
2017-01-30 10:40:00,100.98,101.07,100.8,100.85,19598.0,86.6883,86.7656,86.5338,86.5767,19598.0
2017-01-30 10:50:00,100.84,100.92,100.44,100.52,85490.0,86.5681,86.6368,86.2247,86.2934,85490.0
2017-01-30 11:00:00,100.49,100.77,100.49,100.69,66425.0,86.2677,86.508,86.2677,86.4394,66425.0
2017-01-30 11:10:00,100.7,100.72,100.6,100.66,84227.0,86.4479,86.4651,86.3621,86.4136,84227.0
2017-01-30 11:20:00,100.67,100.76,100.61,100.64,41571.0,86.4222,86.4995,86.3707,86.3964,41571.0
2017-01-30 11:30:00,100.62,101.26,100.6,100.98,87910.0,86.3793,86.9287,86.3621,86.6883,87910.0
2017-01-30 11:40:00,101.0,101.27,100.91,101.13,47492.0,86.7055,86.9373,86.6282,86.8171,47492.0
2017-01-30 11:50:00,101.07,101.52,101.07,101.3,86193.0,86.7656,87.1519,86.7656,86.963,86193.0
2017-01-30 12:00:00,101.29,101.54,101.27,101.36,45256.0,86.9544,87.1691,86.9373,87.0145,45256.0
2017-01-30 12:10:00,101.34,101.59,101.27,101.55,27565.0,86.9974,87.212,86.9373,87.1776,27565.0
2017-01-30 12:20:00,101.55,101.58,101.49,101.49,27800.0,87.1776,87.2034,87.1261,87.1261,27800.0
2017-01-30 12:30:00,101.5,101.55,101.44,101.51,21108.0,87.1347,87.1776,87.0832,87.1433,21108.0
2017-01-30 12:40:00,101.5,101.55,101.45,101.52,21907.0,87.1347,87.1776,87.0918,87.1519,21907.0
2017-01-30 12:50:00,101.51,101.53,101.42,101.44,10450.0,87.1433,87.1605,87.066,87.0832,10450.0
2017-01-30 13:00:00,101.43,101.51,101.18,101.32,51561.0,87.0746,87.1433,86.86,86.9802,51561.0
2017-01-30 13:10:00,101.32,101.51,101.29,101.36,38007.0,86.9802,87.1433,86.9544,87.0145,38007.0
2017-01-30 13:20:00,101.37,101.53,101.36,101.53,28760.0,87.0231,87.1605,87.0145,87.1605,28760.0
2017-01-30 13:30:00,101.52,101.54,101.42,101.42,11761.0,87.1519,87.1691,87.066,87.066,11761.0
2017-01-30 13:40:00,101.43,101.47,101.39,101.46,18760.0,87.0746,87.109,87.0403,87.1004,18760.0
2017-01-30 13:50:00,101.45,101.5,101.39,101.48,22150.0,87.0918,87.1347,87.0403,87.1176,22150.0
2017-01-30 14:00:00,101.48,101.55,101.44,101.49,17414.0,87.1176,87.1776,87.0832,87.1261,17414.0
2017-01-30 14:10:00,101.49,101.57,101.43,101.5,20958.0,87.1261,87.1948,87.0746,87.1347,20958.0
2017-01-30 14:20:00,101.51,101.63,101.48,101.62,12181.0,87.1433,87.2463,87.1176,87.2377,12181.0
2017-01-30 14:30:00,101.59,101.84,101.59,101.84,23124.0,87.212,87.4266,87.212,87.4266,23124.0
2017-01-30 14:40:00,101.77,101.78,101.68,101.72,21585.0,87.3665,87.3751,87.2892,87.3236,21585.0
2017-01-30 14:50:00,101.7,101.83,101.7,101.77,14886.0,87.3064,87.418,87.3064,87.3665,14886.0
2017-01-30 15:00:00,101.78,101.81,101.68,101.74,42660.0,87.3751,87.4008,87.2892,87.3408,42660.0
2017-01-30 15:10:00,101.74,101.82,101.71,101.77,31055.0,87.3408,87.4094,87.315,87.3665,31055.0
2017-01-30 15:20:00,101.77,101.79,101.63,101.71,49912.0,87.3665,87.3837,87.2463,87.315,49912.0
2017-01-30 15:30:00,101.73,101.76,101.58,101.59,32924.0,87.3322,87.3579,87.2034,87.212,32924.0
2017-01-30 15:40:00,101.59,101.75,101.58,101.71,43273.0,87.212,87.3493,87.2034,87.315,43273.0
2017-01-30 15:50:00,101.71,102.02,101.67,102.0,292578.0,87.315,87.5811,87.2807,87.564,292578.0
2017-01-31 09:30:00,101.72,101.86,101.22,101.43,58504.0,87.3236,87.4438,86.8944,87.0746,58504.0
2017-01-31 09:40:00,101.4,101.52,101.15,101.41,96886.0,87.0489,87.1519,86.8343,87.0575,96886.0
2017-01-31 09:50:00,101.43,101.44,100.8,100.82,42727.0,87.0746,87.0832,86.5338,86.551,42727.0
2017-01-31 10:00:00,100.85,100.88,100.36,100.36,67911.0,86.5767,86.6025,86.1561,86.1561,67911.0
2017-01-31 10:10:00,100.37,100.47,100.24,100.3,65759.0,86.1647,86.2505,86.053,86.1046,65759.0
2017-01-31 10:20:00,100.32,100.56,100.3,100.38,36135.0,86.1217,86.3278,86.1046,86.1732,36135.0
2017-01-31 10:30:00,100.4,100.83,100.4,100.63,50645.0,86.1904,86.5595,86.1904,86.3879,50645.0
2017-01-31 10:40:00,100.62,100.62,100.09,100.12,53132.0,86.3793,86.3793,85.9243,85.95,53132.0
2017-01-31 10:50:00,100.12,100.5,100.11,100.16,58299.0,85.95,86.2763,85.9414,85.9844,58299.0
2017-01-31 11:00:00,100.17,100.42,100.15,100.34,54535.0,85.993,86.2076,85.9758,86.1389,54535.0
2017-01-31 11:10:00,100.36,100.37,99.96,100.05,78159.0,86.1561,86.1647,85.8127,85.8899,78159.0
2017-01-31 11:20:00,100.08,100.1,99.7,99.7,51257.0,85.9157,85.9329,85.5895,85.5895,51257.0
2017-01-31 11:30:00,99.71,99.75,99.34,99.56,75285.0,85.5981,85.6324,85.2804,85.4693,75285.0
2017-01-31 11:40:00,99.56,99.65,99.3,99.3,81264.0,85.4693,85.5466,85.2461,85.2461,81264.0
2017-01-31 11:50:00,99.3,99.57,99.29,99.4,52674.0,85.2461,85.4779,85.2375,85.3319,52674.0
2017-01-31 12:00:00,99.4,99.52,99.35,99.52,38368.0,85.3319,85.435,85.289,85.435,38368.0
2017-01-31 12:10:00,99.51,99.53,99.36,99.46,33761.0,85.4264,85.4435,85.2976,85.3834,33761.0
2017-01-31 12:20:00,99.48,99.53,99.41,99.42,24067.0,85.4006,85.4435,85.3405,85.3491,24067.0
2017-01-31 12:30:00,99.43,99.49,99.37,99.48,25828.0,85.3577,85.4092,85.3062,85.4006,25828.0
2017-01-31 12:40:00,99.47,99.98,99.42,99.77,90569.0,85.392,85.8298,85.3491,85.6496,90569.0
2017-01-31 12:50:00,99.78,100.0,99.76,99.89,103070.0,85.6582,85.847,85.641,85.7526,103070.0
2017-01-31 13:00:00,99.87,100.0,99.83,99.99,59604.0,85.7354,85.847,85.7011,85.8384,59604.0
2017-01-31 13:10:00,99.99,100.01,99.87,99.93,48116.0,85.8384,85.8556,85.7354,85.7869,48116.0
2017-01-31 13:20:00,99.93,99.98,99.9,99.91,25916.0,85.7869,85.8298,85.7612,85.7698,25916.0
2017-01-31 13:30:00,99.91,100.06,99.91,99.93,38973.0,85.7698,85.8985,85.7698,85.7869,38973.0
2017-01-31 13:40:00,99.92,99.94,99.61,99.61,28553.0,85.7783,85.7955,85.5122,85.5122,28553.0
2017-01-31 13:50:00,99.62,99.65,99.37,99.37,29646.0,85.5208,85.5466,85.3062,85.3062,29646.0
2017-01-31 14:00:00,99.38,99.56,99.3,99.46,36678.0,85.3148,85.4693,85.2461,85.3834,36678.0
2017-01-31 14:10:00,99.44,99.61,99.43,99.52,32602.0,85.3663,85.5122,85.3577,85.435,32602.0
2017-01-31 14:20:00,99.57,99.7,99.56,99.68,31647.0,85.4779,85.5895,85.4693,85.5723,31647.0
2017-01-31 14:30:00,99.67,99.85,99.66,99.85,39046.0,85.5637,85.7182,85.5551,85.7182,39046.0
2017-01-31 14:40:00,99.87,100.04,99.79,100.04,39250.0,85.7354,85.8814,85.6667,85.8814,39250.0
2017-01-31 14:50:00,100.05,100.05,99.92,99.94,32106.0,85.8899,85.8899,85.7783,85.7955,32106.0
2017-01-31 15:00:00,99.93,100.06,99.93,100.0,38484.0,85.7869,85.8985,85.7869,85.847,38484.0
2017-01-31 15:10:00,100.0,100.09,99.91,99.98,57174.0,85.847,85.9243,85.7698,85.8298,57174.0
2017-01-31 15:20:00,100.0,100.03,99.96,99.97,36612.0,85.847,85.8728,85.8127,85.8213,36612.0
2017-01-31 15:30:00,99.98,100.11,99.96,100.05,43640.0,85.8298,85.9414,85.8127,85.8899,43640.0
2017-01-31 15:40:00,100.05,100.2,100.05,100.07,93131.0,85.8899,86.0187,85.8899,85.9071,93131.0
2017-01-31 15:50:00,100.06,100.06,99.92,100.02,90475.0,85.8985,85.8985,85.7783,85.8642,90475.0
2017-02-01 09:30:00,99.65,100.11,99.65,99.93,108787.0,85.5466,85.9414,85.5466,85.7869,108787.0
2017-02-01 09:40:00,99.9,99.93,99.23,99.23,46207.0,85.7612,85.7869,85.186,85.186,46207.0
2017-02-01 09:50:00,99.25,99.57,99.22,99.22,41963.0,85.2032,85.4779,85.1774,85.1774,41963.0
2017-02-01 10:00:00,99.23,99.31,99.11,99.16,25382.0,85.186,85.2547,85.083,85.1259,25382.0
2017-02-01 10:10:00,99.18,99.19,99.0,99.14,36753.0,85.1431,85.1517,84.9885,85.1087,36753.0
2017-02-01 10:20:00,99.16,99.43,99.16,99.38,17618.0,85.1259,85.3577,85.1259,85.3148,17618.0
2017-02-01 10:30:00,99.37,99.49,99.21,99.26,26533.0,85.3062,85.4092,85.1688,85.2117,26533.0
2017-02-01 10:40:00,99.26,99.5,99.26,99.46,27460.0,85.2117,85.4178,85.2117,85.3834,27460.0
2017-02-01 10:50:00,99.45,99.63,99.41,99.46,79620.0,85.3749,85.5294,85.3405,85.3834,79620.0
2017-02-01 11:00:00,99.48,99.88,99.46,99.8,124575.0,85.4006,85.744,85.3834,85.6753,124575.0
2017-02-01 11:10:00,99.77,99.89,99.74,99.79,27163.0,85.6496,85.7526,85.6238,85.6667,27163.0
2017-02-01 11:20:00,99.78,99.84,99.61,99.68,34551.0,85.6582,85.7097,85.5122,85.5723,34551.0
2017-02-01 11:30:00,99.71,99.81,99.69,99.79,41524.0,85.5981,85.6839,85.5809,85.6667,41524.0
2017-02-01 11:40:00,99.78,99.86,99.73,99.75,7358.0,85.6582,85.7268,85.6152,85.6324,7358.0
2017-02-01 11:50:00,99.75,99.9,99.72,99.9,14485.0,85.6324,85.7612,85.6066,85.7612,14485.0
2017-02-01 12:00:00,99.89,100.01,99.84,99.84,16235.0,85.7526,85.8556,85.7097,85.7097,16235.0
2017-02-01 12:10:00,99.85,99.95,99.73,99.75,13688.0,85.7182,85.8041,85.6152,85.6324,13688.0
2017-02-01 12:20:00,99.75,99.84,99.71,99.78,13004.0,85.6324,85.7097,85.5981,85.6582,13004.0
2017-02-01 12:30:00,99.81,99.82,99.72,99.74,28796.0,85.6839,85.6925,85.6066,85.6238,28796.0
2017-02-01 12:40:00,99.77,99.87,99.72,99.82,11828.0,85.6496,85.7354,85.6066,85.6925,11828.0
2017-02-01 12:50:00,99.81,99.86,99.79,99.8,7112.0,85.6839,85.7268,85.6667,85.6753,7112.0
2017-02-01 13:00:00,99.8,99.81,99.66,99.69,11323.0,85.6753,85.6839,85.5551,85.5809,11323.0
2017-02-01 13:10:00,99.68,99.72,99.65,99.7,4493.0,85.5723,85.6066,85.5466,85.5895,4493.0
2017-02-01 13:20:00,99.69,99.71,99.61,99.69,10831.0,85.5809,85.5981,85.5122,85.5809,10831.0
2017-02-01 13:30:00,99.67,99.68,99.56,99.57,8986.0,85.5637,85.5723,85.4693,85.4779,8986.0
2017-02-01 13:40:00,99.59,99.6,99.51,99.52,10408.0,85.495,85.5036,85.4264,85.435,10408.0
2017-02-01 13:50:00,99.55,99.68,99.48,99.54,10297.0,85.4607,85.5723,85.4006,85.4521,10297.0
2017-02-01 14:00:00,99.5,99.71,99.38,99.62,13901.0,85.4178,85.5981,85.3148,85.5208,13901.0
2017-02-01 14:10:00,99.64,99.99,99.62,99.96,13828.0,85.538,85.8384,85.5208,85.8127,13828.0
2017-02-01 14:20:00,99.95,100.01,99.73,99.9,45058.0,85.8041,85.8556,85.6152,85.7612,45058.0
2017-02-01 14:30:00,99.89,99.89,99.6,99.71,51233.0,85.7526,85.7526,85.5036,85.5981,51233.0
2017-02-01 14:40:00,99.72,99.94,99.71,99.91,36278.0,85.6066,85.7955,85.5981,85.7698,36278.0
2017-02-01 14:50:00,99.92,100.02,99.87,100.02,33263.0,85.7783,85.8642,85.7354,85.8642,33263.0
2017-02-01 15:00:00,100.02,100.34,100.0,100.24,38701.0,85.8642,86.1389,85.847,86.053,38701.0
2017-02-01 15:10:00,100.28,100.46,100.27,100.36,35665.0,86.0874,86.2419,86.0788,86.1561,35665.0
2017-02-01 15:20:00,100.35,100.73,100.33,100.73,35419.0,86.1475,86.4737,86.1303,86.4737,35419.0
2017-02-01 15:30:00,100.67,100.69,100.57,100.68,44478.0,86.4222,86.4394,86.3363,86.4308,44478.0
2017-02-01 15:40:00,100.67,100.76,100.56,100.57,51237.0,86.4222,86.4995,86.3278,86.3363,51237.0
2017-02-01 15:50:00,100.56,100.68,100.52,100.56,100784.0,86.3278,86.4308,86.2934,86.3278,100784.0
2017-02-02 09:30:00,100.51,100.6,100.13,100.37,28472.0,86.2848,86.3621,85.9586,86.1647,28472.0
2017-02-02 09:40:00,100.37,100.65,100.3,100.55,58405.0,86.1647,86.405,86.1046,86.3192,58405.0
2017-02-02 09:50:00,100.52,100.7,100.25,100.25,46084.0,86.2934,86.4479,86.0616,86.0616,46084.0
2017-02-02 10:00:00,100.17,100.4,100.04,100.24,38067.0,85.993,86.1904,85.8814,86.053,38067.0
2017-02-02 10:10:00,100.24,100.5,100.19,100.39,18168.0,86.053,86.2763,86.0101,86.1818,18168.0
2017-02-02 10:20:00,100.38,100.43,100.28,100.29,20299.0,86.1732,86.2162,86.0874,86.096,20299.0
2017-02-02 10:30:00,100.28,100.5,100.1,100.5,44811.0,86.0874,86.2763,85.9329,86.2763,44811.0
2017-02-02 10:40:00,100.52,100.91,100.46,100.84,44199.0,86.2934,86.6282,86.2419,86.5681,44199.0
2017-02-02 10:50:00,100.84,101.03,100.79,101.03,15687.0,86.5681,86.7312,86.5252,86.7312,15687.0
2017-02-02 11:00:00,101.08,101.08,100.72,100.74,29204.0,86.7742,86.7742,86.4651,86.4823,29204.0
2017-02-02 11:10:00,100.77,100.98,100.75,100.93,20261.0,86.508,86.6883,86.4909,86.6454,20261.0
2017-02-02 11:20:00,100.97,101.02,100.87,100.91,19511.0,86.6797,86.7227,86.5939,86.6282,19511.0
2017-02-02 11:30:00,100.88,101.01,100.8,100.84,52242.0,86.6025,86.7141,86.5338,86.5681,52242.0
2017-02-02 11:40:00,100.8,100.8,100.44,100.45,83424.0,86.5338,86.5338,86.2247,86.2333,83424.0
2017-02-02 11:50:00,100.42,100.71,100.33,100.33,90708.0,86.2076,86.4565,86.1303,86.1303,90708.0
2017-02-02 12:00:00,100.31,100.91,100.28,100.8,100516.0,86.1131,86.6282,86.0874,86.5338,100516.0
2017-02-02 12:10:00,100.8,100.81,100.67,100.79,61691.0,86.5338,86.5424,86.4222,86.5252,61691.0
2017-02-02 12:20:00,100.83,100.83,100.65,100.69,23253.0,86.5595,86.5595,86.405,86.4394,23253.0
2017-02-02 12:30:00,100.7,100.81,100.69,100.74,39974.0,86.4479,86.5424,86.4394,86.4823,39974.0
2017-02-02 12:40:00,100.72,100.77,100.7,100.71,17008.0,86.4651,86.508,86.4479,86.4565,17008.0
2017-02-02 12:50:00,100.73,100.8,100.72,100.8,12075.0,86.4737,86.5338,86.4651,86.5338,12075.0
2017-02-02 13:00:00,100.8,100.81,100.69,100.72,24445.0,86.5338,86.5424,86.4394,86.4651,24445.0
2017-02-02 13:10:00,100.72,100.78,100.5,100.5,43526.0,86.4651,86.5166,86.2763,86.2763,43526.0
2017-02-02 13:20:00,100.49,100.53,100.32,100.32,28975.0,86.2677,86.302,86.1217,86.1217,28975.0
2017-02-02 13:30:00,100.32,100.69,100.3,100.44,101017.0,86.1217,86.4394,86.1046,86.2247,101017.0
2017-02-02 13:40:00,100.42,100.59,100.38,100.5,11801.0,86.2076,86.3535,86.1732,86.2763,11801.0
2017-02-02 13:50:00,100.51,100.59,100.49,100.57,10706.0,86.2848,86.3535,86.2677,86.3363,10706.0
2017-02-02 14:00:00,100.59,100.59,100.5,100.56,18895.0,86.3535,86.3535,86.2763,86.3278,18895.0
2017-02-02 14:10:00,100.54,100.56,100.5,100.5,24839.0,86.3106,86.3278,86.2763,86.2763,24839.0
2017-02-02 14:20:00,100.5,100.52,100.4,100.4,41615.0,86.2763,86.2934,86.1904,86.1904,41615.0
2017-02-02 14:30:00,100.4,100.7,100.24,100.49,64756.0,86.1904,86.4479,86.053,86.2677,64756.0
2017-02-02 14:40:00,100.44,100.6,100.43,100.5,34997.0,86.2247,86.3621,86.2162,86.2763,34997.0
2017-02-02 14:50:00,100.5,100.61,100.46,100.6,18135.0,86.2763,86.3707,86.2419,86.3621,18135.0
2017-02-02 15:00:00,100.6,100.76,100.55,100.75,35063.0,86.3621,86.4995,86.3192,86.4909,35063.0
2017-02-02 15:10:00,100.75,101.01,100.7,100.93,163878.0,86.4909,86.7141,86.4479,86.6454,163878.0
2017-02-02 15:20:00,100.93,101.0,100.68,100.72,53950.0,86.6454,86.7055,86.4308,86.4651,53950.0
2017-02-02 15:30:00,100.74,100.75,100.6,100.63,30094.0,86.4823,86.4909,86.3621,86.3879,30094.0
2017-02-02 15:40:00,100.61,100.65,100.57,100.6,43972.0,86.3707,86.405,86.3363,86.3621,43972.0
2017-02-02 15:50:00,100.6,100.63,100.56,100.58,68538.0,86.3621,86.3879,86.3278,86.3449,68538.0
2017-02-03 09:30:00,101.11,101.15,100.51,101.12,58070.0,86.7999,86.8343,86.2848,86.8085,58070.0
2017-02-03 09:40:00,101.12,101.13,100.64,100.71,30708.0,86.8085,86.8171,86.3964,86.4565,30708.0
2017-02-03 09:50:00,100.7,100.79,100.45,100.5,18707.0,86.4479,86.5252,86.2333,86.2763,18707.0
2017-02-03 10:00:00,100.5,100.86,100.49,100.81,17895.0,86.2763,86.5853,86.2677,86.5424,17895.0
2017-02-03 10:10:00,100.79,100.82,100.55,100.6,18845.0,86.5252,86.551,86.3192,86.3621,18845.0
2017-02-03 10:20:00,100.62,100.78,100.56,100.69,18343.0,86.3793,86.5166,86.3278,86.4394,18343.0
2017-02-03 10:30:00,100.67,100.67,100.42,100.53,15069.0,86.4222,86.4222,86.2076,86.302,15069.0
2017-02-03 10:40:00,100.54,100.71,100.52,100.67,19052.0,86.3106,86.4565,86.2934,86.4222,19052.0
2017-02-03 10:50:00,100.71,100.87,100.66,100.85,15922.0,86.4565,86.5939,86.4136,86.5767,15922.0
2017-02-03 11:00:00,100.87,100.96,100.83,100.9,17182.0,86.5939,86.6711,86.5595,86.6196,17182.0
2017-02-03 11:10:00,100.9,101.0,100.86,100.95,14934.0,86.6196,86.7055,86.5853,86.6626,14934.0
2017-02-03 11:20:00,100.94,100.96,100.69,100.78,11878.0,86.654,86.6711,86.4394,86.5166,11878.0
2017-02-03 11:30:00,100.77,100.89,100.75,100.89,9966.0,86.508,86.6111,86.4909,86.6111,9966.0
2017-02-03 11:40:00,100.89,100.91,100.83,100.89,9467.0,86.6111,86.6282,86.5595,86.6111,9467.0
2017-02-03 11:50:00,100.91,100.98,100.84,100.98,9794.0,86.6282,86.6883,86.5681,86.6883,9794.0
2017-02-03 12:00:00,100.99,101.04,100.96,101.04,5479.0,86.6969,86.7398,86.6711,86.7398,5479.0
2017-02-03 12:10:00,101.06,101.09,100.96,100.99,10501.0,86.757,86.7827,86.6711,86.6969,10501.0
2017-02-03 12:20:00,100.98,101.03,100.89,100.92,6551.0,86.6883,86.7312,86.6111,86.6368,6551.0
2017-02-03 12:30:00,100.97,101.0,100.88,100.88,14691.0,86.6797,86.7055,86.6025,86.6025,14691.0
2017-02-03 12:40:00,100.89,100.91,100.85,100.9,9165.0,86.6111,86.6282,86.5767,86.6196,9165.0
2017-02-03 12:50:00,100.91,100.98,100.91,100.98,8724.0,86.6282,86.6883,86.6282,86.6883,8724.0
2017-02-03 13:00:00,100.97,101.04,100.93,101.02,7116.0,86.6797,86.7398,86.6454,86.7227,7116.0
2017-02-03 13:10:00,101.01,101.1,100.99,101.07,9086.0,86.7141,86.7913,86.6969,86.7656,9086.0
2017-02-03 13:20:00,101.1,101.1,101.0,101.03,10124.0,86.7913,86.7913,86.7055,86.7312,10124.0
2017-02-03 13:30:00,101.01,101.01,100.91,100.92,6246.0,86.7141,86.7141,86.6282,86.6368,6246.0
2017-02-03 13:40:00,100.96,100.96,100.87,100.91,7231.0,86.6711,86.6711,86.5939,86.6282,7231.0
2017-02-03 13:50:00,100.91,101.0,100.89,101.0,11685.0,86.6282,86.7055,86.6111,86.7055,11685.0
2017-02-03 14:00:00,101.03,101.12,101.0,101.06,9858.0,86.7312,86.8085,86.7055,86.757,9858.0
2017-02-03 14:10:00,101.07,101.11,101.02,101.02,11956.0,86.7656,86.7999,86.7227,86.7227,11956.0
2017-02-03 14:20:00,101.03,101.11,100.92,100.94,13903.0,86.7312,86.7999,86.6368,86.654,13903.0
2017-02-03 14:30:00,100.94,100.99,100.91,100.94,7607.0,86.654,86.6969,86.6282,86.654,7607.0
2017-02-03 14:40:00,100.94,101.01,100.93,101.01,12883.0,86.654,86.7141,86.6454,86.7141,12883.0
2017-02-03 14:50:00,101.0,101.02,100.91,100.92,10655.0,86.7055,86.7227,86.6282,86.6368,10655.0
2017-02-03 15:00:00,100.91,100.96,100.89,100.91,11769.0,86.6282,86.6711,86.6111,86.6282,11769.0
2017-02-03 15:10:00,100.92,101.01,100.92,100.96,14845.0,86.6368,86.7141,86.6368,86.6711,14845.0
2017-02-03 15:20:00,100.96,101.0,100.87,100.87,15341.0,86.6711,86.7055,86.5939,86.5939,15341.0
2017-02-03 15:30:00,100.87,100.97,100.85,100.95,22539.0,86.5939,86.6797,86.5767,86.6626,22539.0
2017-02-03 15:40:00,100.95,101.01,100.93,100.93,34105.0,86.6626,86.7141,86.6454,86.6454,34105.0
2017-02-03 15:50:00,100.93,101.02,100.87,100.94,95619.0,86.6454,86.7227,86.5939,86.654,95619.0
2017-02-06 09:30:00,100.37,100.99,100.32,100.5,31746.0,86.1647,86.6969,86.1217,86.2763,31746.0
2017-02-06 09:40:00,100.5,100.59,100.27,100.3,38292.0,86.2763,86.3535,86.0788,86.1046,38292.0
2017-02-06 09:50:00,100.3,100.56,100.19,100.34,29819.0,86.1046,86.3278,86.0101,86.1389,29819.0
2017-02-06 10:00:00,100.32,100.69,100.32,100.69,17782.0,86.1217,86.4394,86.1217,86.4394,17782.0
2017-02-06 10:10:00,100.69,100.69,100.47,100.47,22218.0,86.4394,86.4394,86.2505,86.2505,22218.0
2017-02-06 10:20:00,100.47,100.48,100.3,100.39,19403.0,86.2505,86.2591,86.1046,86.1818,19403.0
2017-02-06 10:30:00,100.37,100.4,100.08,100.1,19972.0,86.1647,86.1904,85.9157,85.9329,19972.0
2017-02-06 10:40:00,100.09,100.2,100.02,100.06,17243.0,85.9243,86.0187,85.8642,85.8985,17243.0
2017-02-06 10:50:00,100.06,100.11,99.82,99.85,44428.0,85.8985,85.9414,85.6925,85.7182,44428.0
2017-02-06 11:00:00,99.84,99.85,99.66,99.72,56049.0,85.7097,85.7182,85.5551,85.6066,56049.0
2017-02-06 11:10:00,99.7,99.73,99.58,99.62,44732.0,85.5895,85.6152,85.4865,85.5208,44732.0
2017-02-06 11:20:00,99.62,99.73,99.59,99.61,50993.0,85.5208,85.6152,85.495,85.5122,50993.0
2017-02-06 11:30:00,99.61,99.73,99.55,99.69,48954.0,85.5122,85.6152,85.4607,85.5809,48954.0
2017-02-06 11:40:00,99.68,99.72,99.56,99.59,42512.0,85.5723,85.6066,85.4693,85.495,42512.0
2017-02-06 11:50:00,99.6,99.88,99.57,99.82,193332.0,85.5036,85.744,85.4779,85.6925,193332.0
2017-02-06 12:00:00,99.81,100.17,99.8,100.17,42730.0,85.6839,85.993,85.6753,85.993,42730.0
2017-02-06 12:10:00,100.17,100.26,100.12,100.15,15936.0,85.993,86.0702,85.95,85.9758,15936.0
2017-02-06 12:20:00,100.16,100.26,100.13,100.26,18756.0,85.9844,86.0702,85.9586,86.0702,18756.0
2017-02-06 12:30:00,100.25,100.25,100.16,100.18,9359.0,86.0616,86.0616,85.9844,86.0015,9359.0
2017-02-06 12:40:00,100.19,100.19,100.02,100.04,14578.0,86.0101,86.0101,85.8642,85.8814,14578.0
2017-02-06 12:50:00,100.03,100.1,99.85,99.86,16414.0,85.8728,85.9329,85.7182,85.7268,16414.0
2017-02-06 13:00:00,99.85,99.87,99.69,99.72,23226.0,85.7182,85.7354,85.5809,85.6066,23226.0
2017-02-06 13:10:00,99.7,99.78,99.57,99.61,39208.0,85.5895,85.6582,85.4779,85.5122,39208.0
2017-02-06 13:20:00,99.62,99.72,99.6,99.7,31117.0,85.5208,85.6066,85.5036,85.5895,31117.0
2017-02-06 13:30:00,99.7,99.8,99.69,99.74,30357.0,85.5895,85.6753,85.5809,85.6238,30357.0
2017-02-06 13:40:00,99.73,99.79,99.71,99.75,17715.0,85.6152,85.6667,85.5981,85.6324,17715.0
2017-02-06 13:50:00,99.79,99.83,99.72,99.75,36465.0,85.6667,85.7011,85.6066,85.6324,36465.0
2017-02-06 14:00:00,99.75,99.98,99.74,99.98,26710.0,85.6324,85.8298,85.6238,85.8298,26710.0
2017-02-06 14:10:00,99.98,100.06,99.95,99.96,22440.0,85.8298,85.8985,85.8041,85.8127,22440.0
2017-02-06 14:20:00,99.96,99.99,99.77,99.86,19064.0,85.8127,85.8384,85.6496,85.7268,19064.0
2017-02-06 14:30:00,99.85,99.92,99.78,99.81,16975.0,85.7182,85.7783,85.6582,85.6839,16975.0
2017-02-06 14:40:00,99.8,99.88,99.78,99.88,16135.0,85.6753,85.744,85.6582,85.744,16135.0
2017-02-06 14:50:00,99.88,99.9,99.84,99.85,22418.0,85.744,85.7612,85.7097,85.7182,22418.0
2017-02-06 15:00:00,99.86,99.98,99.86,99.91,23477.0,85.7268,85.8298,85.7268,85.7698,23477.0
2017-02-06 15:10:00,99.92,99.94,99.82,99.85,24179.0,85.7783,85.7955,85.6925,85.7182,24179.0
2017-02-06 15:20:00,99.85,99.86,99.78,99.81,23618.0,85.7182,85.7268,85.6582,85.6839,23618.0
2017-02-06 15:30:00,99.81,99.84,99.66,99.83,34477.0,85.6839,85.7097,85.5551,85.7011,34477.0
2017-02-06 15:40:00,99.83,99.86,99.74,99.77,41215.0,85.7011,85.7268,85.6238,85.6496,41215.0
2017-02-06 15:50:00,99.78,99.93,99.75,99.9,73659.0,85.6582,85.7869,85.6324,85.7612,73659.0
2017-02-07 09:30:00,100.04,100.45,99.77,100.36,48341.0,85.8814,86.2333,85.6496,86.1561,48341.0
2017-02-07 09:40:00,100.34,100.71,100.34,100.57,23398.0,86.1389,86.4565,86.1389,86.3363,23398.0
2017-02-07 09:50:00,100.58,100.79,100.58,100.79,21430.0,86.3449,86.5252,86.3449,86.5252,21430.0
2017-02-07 10:00:00,100.75,100.8,100.64,100.68,20081.0,86.4909,86.5338,86.3964,86.4308,20081.0
2017-02-07 10:10:00,100.66,100.82,100.64,100.76,27020.0,86.4136,86.551,86.3964,86.4995,27020.0
2017-02-07 10:20:00,100.75,100.8,100.64,100.8,28389.0,86.4909,86.5338,86.3964,86.5338,28389.0
2017-02-07 10:30:00,100.8,100.8,100.69,100.72,23916.0,86.5338,86.5338,86.4394,86.4651,23916.0
2017-02-07 10:40:00,100.71,100.78,100.69,100.75,24818.0,86.4565,86.5166,86.4394,86.4909,24818.0
2017-02-07 10:50:00,100.75,100.77,100.68,100.73,23700.0,86.4909,86.508,86.4308,86.4737,23700.0
2017-02-07 11:00:00,100.72,100.81,100.7,100.78,14720.0,86.4651,86.5424,86.4479,86.5166,14720.0
2017-02-07 11:10:00,100.78,100.78,100.69,100.69,16476.0,86.5166,86.5166,86.4394,86.4394,16476.0
2017-02-07 11:20:00,100.69,100.7,100.35,100.38,9540.0,86.4394,86.4479,86.1475,86.1732,9540.0
2017-02-07 11:30:00,100.38,100.38,100.18,100.23,15275.0,86.1732,86.1732,86.0015,86.0445,15275.0
2017-02-07 11:40:00,100.25,100.29,100.21,100.24,9074.0,86.0616,86.096,86.0273,86.053,9074.0
2017-02-07 11:50:00,100.21,100.21,100.04,100.04,9503.0,86.0273,86.0273,85.8814,85.8814,9503.0
2017-02-07 12:00:00,100.06,100.31,100.05,100.24,19316.0,85.8985,86.1131,85.8899,86.053,19316.0
2017-02-07 12:10:00,100.24,100.31,100.18,100.21,7189.0,86.053,86.1131,86.0015,86.0273,7189.0
2017-02-07 12:20:00,100.2,100.24,100.14,100.15,8192.0,86.0187,86.053,85.9672,85.9758,8192.0
2017-02-07 12:30:00,100.22,100.26,100.19,100.26,5864.0,86.0359,86.0702,86.0101,86.0702,5864.0
2017-02-07 12:40:00,100.26,100.26,100.05,100.05,6947.0,86.0702,86.0702,85.8899,85.8899,6947.0
2017-02-07 12:50:00,100.03,100.07,99.91,99.91,10258.0,85.8728,85.9071,85.7698,85.7698,10258.0
2017-02-07 13:00:00,99.92,99.96,99.87,99.91,15543.0,85.7783,85.8127,85.7354,85.7698,15543.0
2017-02-07 13:10:00,99.92,99.92,99.79,99.81,20317.0,85.7783,85.7783,85.6667,85.6839,20317.0
2017-02-07 13:20:00,99.82,99.91,99.8,99.85,16814.0,85.6925,85.7698,85.6753,85.7182,16814.0
2017-02-07 13:30:00,99.87,99.95,99.83,99.93,8709.0,85.7354,85.8041,85.7011,85.7869,8709.0
2017-02-07 13:40:00,99.96,100.08,99.92,99.98,78285.0,85.8127,85.9157,85.7783,85.8298,78285.0
2017-02-07 13:50:00,100.03,100.15,100.0,100.11,5381.0,85.8728,85.9758,85.847,85.9414,5381.0
2017-02-07 14:00:00,100.12,100.18,100.05,100.06,17126.0,85.95,86.0015,85.8899,85.8985,17126.0
2017-02-07 14:10:00,100.06,100.1,99.99,100.07,10684.0,85.8985,85.9329,85.8384,85.9071,10684.0
2017-02-07 14:20:00,100.07,100.09,99.99,100.03,6975.0,85.9071,85.9243,85.8384,85.8728,6975.0
2017-02-07 14:30:00,100.02,100.14,100.02,100.12,10085.0,85.8642,85.9672,85.8642,85.95,10085.0
2017-02-07 14:40:00,100.1,100.17,100.07,100.1,9904.0,85.9329,85.993,85.9071,85.9329,9904.0
2017-02-07 14:50:00,100.11,100.13,100.03,100.08,9728.0,85.9414,85.9586,85.8728,85.9157,9728.0
2017-02-07 15:00:00,100.05,100.16,100.04,100.11,12735.0,85.8899,85.9844,85.8814,85.9414,12735.0
2017-02-07 15:10:00,100.12,100.18,100.09,100.11,9745.0,85.95,86.0015,85.9243,85.9414,9745.0
2017-02-07 15:20:00,100.11,100.13,100.03,100.03,13306.0,85.9414,85.9586,85.8728,85.8728,13306.0
2017-02-07 15:30:00,100.03,100.03,99.89,99.95,21893.0,85.8728,85.8728,85.7526,85.8041,21893.0
2017-02-07 15:40:00,99.95,99.99,99.89,99.96,55032.0,85.8041,85.8384,85.7526,85.8127,55032.0
2017-02-07 15:50:00,99.96,100.04,99.96,100.01,112183.0,85.8127,85.8814,85.8127,85.8556,112183.0
2017-02-08 09:30:00,100.08,100.27,99.9,99.98,33038.0,85.9157,86.0788,85.7612,85.8298,33038.0
2017-02-08 09:40:00,99.99,100.1,99.97,100.05,14094.0,85.8384,85.9329,85.8213,85.8899,14094.0
2017-02-08 09:50:00,99.99,100.04,99.78,99.8,17031.0,85.8384,85.8814,85.6582,85.6753,17031.0
2017-02-08 10:00:00,99.76,100.03,99.75,100.0,22477.0,85.641,85.8728,85.6324,85.847,22477.0
2017-02-08 10:10:00,99.99,100.07,99.95,99.98,32524.0,85.8384,85.9071,85.8041,85.8298,32524.0
2017-02-08 10:20:00,100.02,100.09,100.02,100.04,10377.0,85.8642,85.9243,85.8642,85.8814,10377.0
2017-02-08 10:30:00,100.02,100.08,99.97,100.01,15977.0,85.8642,85.9157,85.8213,85.8556,15977.0
2017-02-08 10:40:00,100.01,100.1,99.96,100.07,33720.0,85.8556,85.9329,85.8127,85.9071,33720.0
2017-02-08 10:50:00,100.08,100.1,100.0,100.0,13359.0,85.9157,85.9329,85.847,85.847,13359.0
2017-02-08 11:00:00,100.03,100.14,100.03,100.08,15550.0,85.8728,85.9672,85.8728,85.9157,15550.0
2017-02-08 11:10:00,100.08,100.14,100.04,100.05,9233.0,85.9157,85.9672,85.8814,85.8899,9233.0
2017-02-08 11:20:00,100.05,100.16,100.03,100.05,29291.0,85.8899,85.9844,85.8728,85.8899,29291.0
2017-02-08 11:30:00,100.03,100.06,99.84,99.85,10420.0,85.8728,85.8985,85.7097,85.7182,10420.0
2017-02-08 11:40:00,99.85,99.89,99.71,99.71,21163.0,85.7182,85.7526,85.5981,85.5981,21163.0
2017-02-08 11:50:00,99.71,99.73,99.57,99.58,21096.0,85.5981,85.6152,85.4779,85.4865,21096.0
2017-02-08 12:00:00,99.59,99.75,99.58,99.74,35659.0,85.495,85.6324,85.4865,85.6238,35659.0
2017-02-08 12:10:00,99.74,99.78,99.68,99.73,15871.0,85.6238,85.6582,85.5723,85.6152,15871.0
2017-02-08 12:20:00,99.74,99.8,99.74,99.79,10184.0,85.6238,85.6753,85.6238,85.6667,10184.0
2017-02-08 12:30:00,99.78,99.78,99.71,99.71,18926.0,85.6582,85.6582,85.5981,85.5981,18926.0
2017-02-08 12:40:00,99.7,99.88,99.7,99.88,32326.0,85.5895,85.744,85.5895,85.744,32326.0
2017-02-08 12:50:00,99.87,99.95,99.87,99.93,47140.0,85.7354,85.8041,85.7354,85.7869,47140.0
2017-02-08 13:00:00,99.94,100.05,99.94,99.98,7848.0,85.7955,85.8899,85.7955,85.8298,7848.0
2017-02-08 13:10:00,99.98,99.98,99.9,99.95,11465.0,85.8298,85.8298,85.7612,85.8041,11465.0
2017-02-08 13:20:00,99.96,99.97,99.9,99.94,11172.0,85.8127,85.8213,85.7612,85.7955,11172.0
2017-02-08 13:30:00,99.95,100.04,99.92,99.95,11000.0,85.8041,85.8814,85.7783,85.8041,11000.0
2017-02-08 13:40:00,99.95,100.03,99.92,100.01,31918.0,85.8041,85.8728,85.7783,85.8556,31918.0
2017-02-08 13:50:00,100.0,100.0,99.88,99.88,10333.0,85.847,85.847,85.744,85.744,10333.0
2017-02-08 14:00:00,99.88,99.98,99.85,99.97,13945.0,85.744,85.8298,85.7182,85.8213,13945.0
2017-02-08 14:10:00,99.98,100.01,99.94,99.94,12613.0,85.8298,85.8556,85.7955,85.7955,12613.0
2017-02-08 14:20:00,99.95,99.96,99.87,99.88,12406.0,85.8041,85.8127,85.7354,85.744,12406.0
2017-02-08 14:30:00,99.88,99.93,99.88,99.93,9506.0,85.744,85.7869,85.744,85.7869,9506.0
2017-02-08 14:40:00,99.93,99.94,99.9,99.93,9020.0,85.7869,85.7955,85.7612,85.7869,9020.0
2017-02-08 14:50:00,99.93,99.94,99.87,99.89,12405.0,85.7869,85.7955,85.7354,85.7526,12405.0
2017-02-08 15:00:00,99.88,99.89,99.78,99.81,20206.0,85.744,85.7526,85.6582,85.6839,20206.0
2017-02-08 15:10:00,99.81,99.9,99.76,99.89,14434.0,85.6839,85.7612,85.641,85.7526,14434.0
2017-02-08 15:20:00,99.91,99.98,99.89,99.98,20929.0,85.7698,85.8298,85.7526,85.8298,20929.0
2017-02-08 15:30:00,99.98,100.07,99.96,100.06,15139.0,85.8298,85.9071,85.8127,85.8985,15139.0
2017-02-08 15:40:00,100.05,100.18,100.05,100.18,38445.0,85.8899,86.0015,85.8899,86.0015,38445.0
2017-02-08 15:50:00,100.17,100.17,100.08,100.11,55053.0,85.993,85.993,85.9157,85.9414,55053.0
2017-02-09 09:30:00,100.19,100.49,100.16,100.22,17159.0,86.0101,86.2677,85.9844,86.0359,17159.0
2017-02-09 09:40:00,100.27,100.36,100.04,100.08,9221.0,86.0788,86.1561,85.8814,85.9157,9221.0
2017-02-09 09:50:00,100.07,100.17,99.88,100.09,22264.0,85.9071,85.993,85.744,85.9243,22264.0
2017-02-09 10:00:00,100.12,100.17,99.86,99.99,24882.0,85.95,85.993,85.7268,85.8384,24882.0
2017-02-09 10:10:00,99.99,100.02,99.9,99.93,13840.0,85.8384,85.8642,85.7612,85.7869,13840.0
2017-02-09 10:20:00,99.88,99.96,99.79,99.96,13244.0,85.744,85.8127,85.6667,85.8127,13244.0
2017-02-09 10:30:00,99.99,100.33,99.98,100.33,11697.0,85.8384,86.1303,85.8298,86.1303,11697.0
2017-02-09 10:40:00,100.34,100.37,100.25,100.31,22389.0,86.1389,86.1647,86.0616,86.1131,22389.0
2017-02-09 10:50:00,100.31,100.48,100.21,100.47,18918.0,86.1131,86.2591,86.0273,86.2505,18918.0
2017-02-09 11:00:00,100.48,100.48,100.36,100.36,18775.0,86.2591,86.2591,86.1561,86.1561,18775.0
2017-02-09 11:10:00,100.36,100.36,99.98,99.98,35347.0,86.1561,86.1561,85.8298,85.8298,35347.0
2017-02-09 11:20:00,99.98,100.15,99.98,100.08,17796.0,85.8298,85.9758,85.8298,85.9157,17796.0
2017-02-09 11:30:00,100.07,100.09,99.99,100.04,11701.0,85.9071,85.9243,85.8384,85.8814,11701.0
2017-02-09 11:40:00,100.02,100.07,99.99,100.04,12972.0,85.8642,85.9071,85.8384,85.8814,12972.0
2017-02-09 11:50:00,100.06,100.11,100.03,100.11,6232.0,85.8985,85.9414,85.8728,85.9414,6232.0
2017-02-09 12:00:00,100.12,100.12,100.05,100.09,14799.0,85.95,85.95,85.8899,85.9243,14799.0
2017-02-09 12:10:00,100.11,100.26,100.1,100.26,14052.0,85.9414,86.0702,85.9329,86.0702,14052.0
2017-02-09 12:20:00,100.26,100.28,100.16,100.16,7409.0,86.0702,86.0874,85.9844,85.9844,7409.0
2017-02-09 12:30:00,100.15,100.24,100.15,100.24,4223.0,85.9758,86.053,85.9758,86.053,4223.0
2017-02-09 12:40:00,100.22,100.36,100.22,100.25,5645.0,86.0359,86.1561,86.0359,86.0616,5645.0
2017-02-09 12:50:00,100.26,100.3,100.23,100.28,5725.0,86.0702,86.1046,86.0445,86.0874,5725.0
2017-02-09 13:00:00,100.29,100.29,100.24,100.28,8660.0,86.096,86.096,86.053,86.0874,8660.0
2017-02-09 13:10:00,100.3,100.37,100.28,100.35,11434.0,86.1046,86.1647,86.0874,86.1475,11434.0
2017-02-09 13:20:00,100.34,100.37,100.33,100.36,6105.0,86.1389,86.1647,86.1303,86.1561,6105.0
2017-02-09 13:30:00,100.36,100.41,100.31,100.33,6014.0,86.1561,86.199,86.1131,86.1303,6014.0
2017-02-09 13:40:00,100.35,100.39,100.29,100.3,7794.0,86.1475,86.1818,86.096,86.1046,7794.0
2017-02-09 13:50:00,100.31,100.34,100.18,100.18,7330.0,86.1131,86.1389,86.0015,86.0015,7330.0
2017-02-09 14:00:00,100.15,100.2,100.07,100.16,6470.0,85.9758,86.0187,85.9071,85.9844,6470.0
2017-02-09 14:10:00,100.18,100.28,100.18,100.25,9186.0,86.0015,86.0874,86.0015,86.0616,9186.0
2017-02-09 14:20:00,100.25,100.29,100.23,100.26,9476.0,86.0616,86.096,86.0445,86.0702,9476.0
2017-02-09 14:30:00,100.25,100.28,100.21,100.28,13212.0,86.0616,86.0874,86.0273,86.0874,13212.0
2017-02-09 14:40:00,100.25,100.27,100.18,100.21,15596.0,86.0616,86.0788,86.0015,86.0273,15596.0
2017-02-09 14:50:00,100.21,100.3,100.18,100.29,9699.0,86.0273,86.1046,86.0015,86.096,9699.0
2017-02-09 15:00:00,100.29,100.35,100.29,100.35,10320.0,86.096,86.1475,86.096,86.1475,10320.0
2017-02-09 15:10:00,100.35,100.36,100.17,100.19,18188.0,86.1475,86.1561,85.993,86.0101,18188.0
2017-02-09 15:20:00,100.18,100.2,100.16,100.16,11240.0,86.0015,86.0187,85.9844,85.9844,11240.0
2017-02-09 15:30:00,100.15,100.18,100.11,100.17,18030.0,85.9758,86.0015,85.9414,85.993,18030.0
2017-02-09 15:40:00,100.17,100.18,100.12,100.14,19538.0,85.993,86.0015,85.95,85.9672,19538.0
2017-02-09 15:50:00,100.15,100.19,100.12,100.12,29804.0,85.9758,86.0101,85.95,85.95,29804.0
2017-02-10 09:30:00,100.2,100.51,100.02,100.1,56362.0,86.0187,86.2848,85.8642,85.9329,56362.0
2017-02-10 09:40:00,100.07,100.33,100.03,100.28,11833.0,85.9071,86.1303,85.8728,86.0874,11833.0
2017-02-10 09:50:00,100.28,100.35,100.22,100.28,17923.0,86.0874,86.1475,86.0359,86.0874,17923.0
2017-02-10 10:00:00,100.29,100.3,100.15,100.24,26703.0,86.096,86.1046,85.9758,86.053,26703.0
2017-02-10 10:10:00,100.22,100.58,100.22,100.33,24523.0,86.0359,86.3449,86.0359,86.1303,24523.0
2017-02-10 10:20:00,100.31,100.76,100.3,100.69,22568.0,86.1131,86.4995,86.1046,86.4394,22568.0
2017-02-10 10:30:00,100.66,100.83,100.65,100.81,16454.0,86.4136,86.5595,86.405,86.5424,16454.0
2017-02-10 10:40:00,100.8,100.85,100.64,100.82,14091.0,86.5338,86.5767,86.3964,86.551,14091.0
2017-02-10 10:50:00,100.8,100.95,100.74,100.74,15027.0,86.5338,86.6626,86.4823,86.4823,15027.0
2017-02-10 11:00:00,100.73,100.73,100.46,100.48,16376.0,86.4737,86.4737,86.2419,86.2591,16376.0
2017-02-10 11:10:00,100.48,100.57,100.47,100.49,11922.0,86.2591,86.3363,86.2505,86.2677,11922.0
2017-02-10 11:20:00,100.51,100.52,100.44,100.51,10732.0,86.2848,86.2934,86.2247,86.2848,10732.0
2017-02-10 11:30:00,100.52,100.7,100.51,100.7,11928.0,86.2934,86.4479,86.2848,86.4479,11928.0
2017-02-10 11:40:00,100.67,100.76,100.66,100.74,12685.0,86.4222,86.4995,86.4136,86.4823,12685.0
2017-02-10 11:50:00,100.76,100.76,100.55,100.55,7496.0,86.4995,86.4995,86.3192,86.3192,7496.0
2017-02-10 12:00:00,100.55,100.58,100.45,100.46,13302.0,86.3192,86.3449,86.2333,86.2419,13302.0
2017-02-10 12:10:00,100.42,100.43,100.34,100.4,9713.0,86.2076,86.2162,86.1389,86.1904,9713.0
2017-02-10 12:20:00,100.41,100.52,100.41,100.5,9122.0,86.199,86.2934,86.199,86.2763,9122.0
2017-02-10 12:30:00,100.48,100.58,100.47,100.54,7908.0,86.2591,86.3449,86.2505,86.3106,7908.0
2017-02-10 12:40:00,100.54,100.58,100.51,100.54,8213.0,86.3106,86.3449,86.2848,86.3106,8213.0
2017-02-10 12:50:00,100.56,100.58,100.51,100.56,9907.0,86.3278,86.3449,86.2848,86.3278,9907.0
2017-02-10 13:00:00,100.56,100.6,100.51,100.6,18631.0,86.3278,86.3621,86.2848,86.3621,18631.0
2017-02-10 13:10:00,100.63,100.74,100.6,100.68,5566.0,86.3879,86.4823,86.3621,86.4308,5566.0
2017-02-10 13:20:00,100.68,100.71,100.62,100.65,8026.0,86.4308,86.4565,86.3793,86.405,8026.0
2017-02-10 13:30:00,100.64,100.66,100.61,100.63,6312.0,86.3964,86.4136,86.3707,86.3879,6312.0
2017-02-10 13:40:00,100.64,100.68,100.63,100.67,15481.0,86.3964,86.4308,86.3879,86.4222,15481.0
2017-02-10 13:50:00,100.67,100.67,100.57,100.63,10426.0,86.4222,86.4222,86.3363,86.3879,10426.0
2017-02-10 14:00:00,100.62,100.83,100.62,100.83,26661.0,86.3793,86.5595,86.3793,86.5595,26661.0
2017-02-10 14:10:00,100.83,100.9,100.83,100.86,10233.0,86.5595,86.6196,86.5595,86.5853,10233.0
2017-02-10 14:20:00,100.85,100.88,100.69,100.73,49377.0,86.5767,86.6025,86.4394,86.4737,49377.0
2017-02-10 14:30:00,100.71,100.76,100.69,100.76,10522.0,86.4565,86.4995,86.4394,86.4995,10522.0
2017-02-10 14:40:00,100.75,100.8,100.73,100.76,6634.0,86.4909,86.5338,86.4737,86.4995,6634.0
2017-02-10 14:50:00,100.77,100.78,100.61,100.61,19194.0,86.508,86.5166,86.3707,86.3707,19194.0
2017-02-10 15:00:00,100.61,100.7,100.61,100.66,11575.0,86.3707,86.4479,86.3707,86.4136,11575.0
2017-02-10 15:10:00,100.65,100.69,100.59,100.67,16104.0,86.405,86.4394,86.3535,86.4222,16104.0
2017-02-10 15:20:00,100.66,100.66,100.54,100.57,17711.0,86.4136,86.4136,86.3106,86.3363,17711.0
2017-02-10 15:30:00,100.59,100.66,100.58,100.64,17199.0,86.3535,86.4136,86.3449,86.3964,17199.0
2017-02-10 15:40:00,100.64,100.67,100.59,100.61,19203.0,86.3964,86.4222,86.3535,86.3707,19203.0
2017-02-10 15:50:00,100.65,100.65,100.52,100.54,63729.0,86.405,86.405,86.2934,86.3106,63729.0
2017-02-13 09:30:00,100.93,101.25,100.77,101.03,100015.0,86.6454,86.9201,86.508,86.7312,100015.0
2017-02-13 09:40:00,101.03,101.21,101.03,101.03,31298.0,86.7312,86.8858,86.7312,86.7312,31298.0
2017-02-13 09:50:00,101.04,101.11,100.84,101.09,82618.0,86.7398,86.7999,86.5681,86.7827,82618.0
2017-02-13 10:00:00,101.09,101.1,100.94,101.01,18761.0,86.7827,86.7913,86.654,86.7141,18761.0
2017-02-13 10:10:00,101.02,101.03,100.8,100.85,18922.0,86.7227,86.7312,86.5338,86.5767,18922.0
2017-02-13 10:20:00,100.87,100.96,100.75,100.95,14583.0,86.5939,86.6711,86.4909,86.6626,14583.0
2017-02-13 10:30:00,100.98,101.02,100.91,100.99,14172.0,86.6883,86.7227,86.6282,86.6969,14172.0
2017-02-13 10:40:00,100.97,101.03,100.91,100.95,19297.0,86.6797,86.7312,86.6282,86.6626,19297.0
2017-02-13 10:50:00,100.92,100.94,100.86,100.9,9300.0,86.6368,86.654,86.5853,86.6196,9300.0
2017-02-13 11:00:00,100.92,100.95,100.68,100.7,26453.0,86.6368,86.6626,86.4308,86.4479,26453.0
2017-02-13 11:10:00,100.72,100.77,100.65,100.65,10681.0,86.4651,86.508,86.405,86.405,10681.0
2017-02-13 11:20:00,100.65,100.9,100.64,100.86,12583.0,86.405,86.6196,86.3964,86.5853,12583.0
2017-02-13 11:30:00,100.88,100.93,100.76,100.81,23183.0,86.6025,86.6454,86.4995,86.5424,23183.0
2017-02-13 11:40:00,100.83,100.87,100.81,100.84,7531.0,86.5595,86.5939,86.5424,86.5681,7531.0
2017-02-13 11:50:00,100.83,100.85,100.69,100.69,13388.0,86.5595,86.5767,86.4394,86.4394,13388.0
2017-02-13 12:00:00,100.71,100.87,100.71,100.84,12102.0,86.4565,86.5939,86.4565,86.5681,12102.0
2017-02-13 12:10:00,100.87,100.87,100.78,100.78,8097.0,86.5939,86.5939,86.5166,86.5166,8097.0
2017-02-13 12:20:00,100.78,100.8,100.73,100.74,6520.0,86.5166,86.5338,86.4737,86.4823,6520.0
2017-02-13 12:30:00,100.74,100.8,100.72,100.77,7844.0,86.4823,86.5338,86.4651,86.508,7844.0
2017-02-13 12:40:00,100.78,100.84,100.77,100.8,7647.0,86.5166,86.5681,86.508,86.5338,7647.0
2017-02-13 12:50:00,100.81,100.93,100.81,100.91,13920.0,86.5424,86.6454,86.5424,86.6282,13920.0
2017-02-13 13:00:00,100.93,101.03,100.91,101.01,8910.0,86.6454,86.7312,86.6282,86.7141,8910.0
2017-02-13 13:10:00,101.01,101.03,100.95,100.96,13848.0,86.7141,86.7312,86.6626,86.6711,13848.0
2017-02-13 13:20:00,100.96,101.05,100.96,101.05,10527.0,86.6711,86.7484,86.6711,86.7484,10527.0
2017-02-13 13:30:00,101.06,101.08,100.99,101.0,9523.0,86.757,86.7742,86.6969,86.7055,9523.0
2017-02-13 13:40:00,100.99,101.02,100.92,100.92,13416.0,86.6969,86.7227,86.6368,86.6368,13416.0
2017-02-13 13:50:00,100.91,100.92,100.85,100.85,14110.0,86.6282,86.6368,86.5767,86.5767,14110.0
2017-02-13 14:00:00,100.86,100.94,100.84,100.94,12680.0,86.5853,86.654,86.5681,86.654,12680.0
2017-02-13 14:10:00,100.94,100.96,100.89,100.9,12224.0,86.654,86.6711,86.6111,86.6196,12224.0
2017-02-13 14:20:00,100.89,100.94,100.88,100.89,13917.0,86.6111,86.654,86.6025,86.6111,13917.0
2017-02-13 14:30:00,100.9,100.9,100.85,100.87,9631.0,86.6196,86.6196,86.5767,86.5939,9631.0
2017-02-13 14:40:00,100.87,100.88,100.79,100.88,9729.0,86.5939,86.6025,86.5252,86.6025,9729.0
2017-02-13 14:50:00,100.88,100.88,100.75,100.76,13725.0,86.6025,86.6025,86.4909,86.4995,13725.0
2017-02-13 15:00:00,100.77,100.79,100.72,100.77,17677.0,86.508,86.5252,86.4651,86.508,17677.0
2017-02-13 15:10:00,100.77,100.82,100.75,100.79,15315.0,86.508,86.551,86.4909,86.5252,15315.0
2017-02-13 15:20:00,100.79,100.8,100.72,100.73,13442.0,86.5252,86.5338,86.4651,86.4737,13442.0
2017-02-13 15:30:00,100.73,100.86,100.71,100.85,19023.0,86.4737,86.5853,86.4565,86.5767,19023.0
2017-02-13 15:40:00,100.86,100.87,100.82,100.87,34936.0,86.5853,86.5939,86.551,86.5939,34936.0
2017-02-13 15:50:00,100.87,100.89,100.75,100.81,66372.0,86.5939,86.6111,86.4909,86.5424,66372.0
2017-02-14 09:30:00,100.91,101.26,100.57,100.77,75500.0,86.6282,86.9287,86.3363,86.508,75500.0
2017-02-14 09:40:00,100.74,100.8,100.47,100.71,26330.0,86.4823,86.5338,86.2505,86.4565,26330.0
2017-02-14 09:50:00,100.69,100.85,100.68,100.77,19751.0,86.4394,86.5767,86.4308,86.508,19751.0
2017-02-14 10:00:00,100.75,100.87,100.67,100.87,24903.0,86.4909,86.5939,86.4222,86.5939,24903.0
2017-02-14 10:10:00,100.87,101.17,100.82,101.06,81412.0,86.5939,86.8514,86.551,86.757,81412.0
2017-02-14 10:20:00,101.02,101.06,100.89,100.89,70949.0,86.7227,86.757,86.6111,86.6111,70949.0
2017-02-14 10:30:00,100.88,101.07,100.82,101.01,100130.0,86.6025,86.7656,86.551,86.7141,100130.0
2017-02-14 10:40:00,101.0,101.07,100.93,100.98,33979.0,86.7055,86.7656,86.6454,86.6883,33979.0
2017-02-14 10:50:00,100.98,101.25,100.96,101.2,19927.0,86.6883,86.9201,86.6711,86.8772,19927.0
2017-02-14 11:00:00,101.2,101.3,101.11,101.21,29500.0,86.8772,86.963,86.7999,86.8858,29500.0
2017-02-14 11:10:00,101.21,101.5,101.2,101.5,45403.0,86.8858,87.1347,86.8772,87.1347,45403.0
2017-02-14 11:20:00,101.5,101.58,101.39,101.39,33143.0,87.1347,87.2034,87.0403,87.0403,33143.0
2017-02-14 11:30:00,101.37,101.4,101.27,101.37,13819.0,87.0231,87.0489,86.9373,87.0231,13819.0
2017-02-14 11:40:00,101.35,101.44,101.23,101.24,12036.0,87.006,87.0832,86.9029,86.9115,12036.0
2017-02-14 11:50:00,101.23,101.4,101.2,101.35,14006.0,86.9029,87.0489,86.8772,87.006,14006.0
2017-02-14 12:00:00,101.33,101.37,101.3,101.31,9397.0,86.9888,87.0231,86.963,86.9716,9397.0
2017-02-14 12:10:00,101.3,101.37,101.27,101.29,11493.0,86.963,87.0231,86.9373,86.9544,11493.0
2017-02-14 12:20:00,101.28,101.34,101.23,101.34,11840.0,86.9459,86.9974,86.9029,86.9974,11840.0
2017-02-14 12:30:00,101.35,101.49,101.34,101.49,16911.0,87.006,87.1261,86.9974,87.1261,16911.0
2017-02-14 12:40:00,101.46,101.52,101.41,101.42,10919.0,87.1004,87.1519,87.0575,87.066,10919.0
2017-02-14 12:50:00,101.43,101.62,101.43,101.62,38913.0,87.0746,87.2377,87.0746,87.2377,38913.0
2017-02-14 13:00:00,101.6,101.6,101.52,101.58,13241.0,87.2206,87.2206,87.1519,87.2034,13241.0
2017-02-14 13:10:00,101.58,101.61,101.43,101.45,15029.0,87.2034,87.2292,87.0746,87.0918,15029.0
2017-02-14 13:20:00,101.43,101.46,101.39,101.43,17382.0,87.0746,87.1004,87.0403,87.0746,17382.0
2017-02-14 13:30:00,101.42,101.43,101.32,101.37,17940.0,87.066,87.0746,86.9802,87.0231,17940.0
2017-02-14 13:40:00,101.34,101.42,101.33,101.39,32115.0,86.9974,87.066,86.9888,87.0403,32115.0
2017-02-14 13:50:00,101.4,101.52,101.36,101.51,17294.0,87.0489,87.1519,87.0145,87.1433,17294.0
2017-02-14 14:00:00,101.51,101.62,101.46,101.58,17341.0,87.1433,87.2377,87.1004,87.2034,17341.0
2017-02-14 14:10:00,101.58,101.63,101.54,101.58,13638.0,87.2034,87.2463,87.1691,87.2034,13638.0
2017-02-14 14:20:00,101.57,101.63,101.49,101.5,21897.0,87.1948,87.2463,87.1261,87.1347,21897.0
2017-02-14 14:30:00,101.49,101.55,101.44,101.54,16773.0,87.1261,87.1776,87.0832,87.1691,16773.0
2017-02-14 14:40:00,101.55,101.59,101.5,101.55,17859.0,87.1776,87.212,87.1347,87.1776,17859.0
2017-02-14 14:50:00,101.54,101.58,101.53,101.58,18419.0,87.1691,87.2034,87.1605,87.2034,18419.0
2017-02-14 15:00:00,101.56,101.61,101.53,101.55,25238.0,87.1862,87.2292,87.1605,87.1776,25238.0
2017-02-14 15:10:00,101.55,101.55,101.4,101.44,47838.0,87.1776,87.1776,87.0489,87.0832,47838.0
2017-02-14 15:20:00,101.44,101.55,101.42,101.51,23286.0,87.0832,87.1776,87.066,87.1433,23286.0
2017-02-14 15:30:00,101.52,101.58,101.51,101.58,21988.0,87.1519,87.2034,87.1433,87.2034,21988.0
2017-02-14 15:40:00,101.58,101.75,101.58,101.73,55454.0,87.2034,87.3493,87.2034,87.3322,55454.0
2017-02-14 15:50:00,101.73,101.74,101.5,101.55,158900.0,87.3322,87.3408,87.1347,87.1776,158900.0
2017-02-15 09:30:00,101.0,101.37,100.91,101.3,20661.0,87.0472,87.3661,86.9696,87.3057,20661.0
2017-02-15 09:40:00,101.38,101.38,101.2,101.27,13764.0,87.3747,87.3747,87.2196,87.2799,13764.0
2017-02-15 09:50:00,101.25,101.26,101.11,101.17,5644.0,87.2626,87.2713,87.142,87.1937,5644.0
2017-02-15 10:00:00,101.15,101.18,100.98,101.05,12619.0,87.1765,87.2023,87.0299,87.0903,12619.0
2017-02-15 10:10:00,101.03,101.22,101.01,101.16,12477.0,87.073,87.2368,87.0558,87.1851,12477.0
2017-02-15 10:20:00,101.18,101.4,101.1,101.39,11245.0,87.2023,87.3919,87.1334,87.3833,11245.0
2017-02-15 10:30:00,101.4,101.5,101.33,101.44,9965.0,87.3919,87.4781,87.3316,87.4264,9965.0
2017-02-15 10:40:00,101.45,101.52,101.38,101.46,8027.0,87.435,87.4953,87.3747,87.4436,8027.0
2017-02-15 10:50:00,101.46,101.5,101.4,101.43,8112.0,87.4436,87.4781,87.3919,87.4178,8112.0
2017-02-15 11:00:00,101.42,101.45,101.38,101.4,6460.0,87.4092,87.435,87.3747,87.3919,6460.0
2017-02-15 11:10:00,101.42,101.55,101.41,101.49,9223.0,87.4092,87.5212,87.4005,87.4695,9223.0
2017-02-15 11:20:00,101.51,101.67,101.46,101.66,15180.0,87.4867,87.6246,87.4436,87.616,15180.0
2017-02-15 11:30:00,101.65,101.65,101.47,101.51,11241.0,87.6074,87.6074,87.4523,87.4867,11241.0
2017-02-15 11:40:00,101.53,101.53,101.32,101.32,19870.0,87.504,87.504,87.323,87.323,19870.0
2017-02-15 11:50:00,101.31,101.31,101.21,101.29,11176.0,87.3144,87.3144,87.2282,87.2971,11176.0
2017-02-15 12:00:00,101.31,101.41,101.29,101.29,7910.0,87.3144,87.4005,87.2971,87.2971,7910.0
2017-02-15 12:10:00,101.3,101.32,101.25,101.28,4406.0,87.3057,87.323,87.2626,87.2885,4406.0
2017-02-15 12:20:00,101.31,101.5,101.3,101.5,5786.0,87.3144,87.4781,87.3057,87.4781,5786.0
2017-02-15 12:30:00,101.47,101.5,101.39,101.47,10014.0,87.4523,87.4781,87.3833,87.4523,10014.0
2017-02-15 12:40:00,101.45,101.45,101.33,101.37,8828.0,87.435,87.435,87.3316,87.3661,8828.0
2017-02-15 12:50:00,101.38,101.46,101.37,101.44,7229.0,87.3747,87.4436,87.3661,87.4264,7229.0
2017-02-15 13:00:00,101.41,101.46,101.39,101.41,8208.0,87.4005,87.4436,87.3833,87.4005,8208.0
2017-02-15 13:10:00,101.41,101.42,101.3,101.37,5687.0,87.4005,87.4092,87.3057,87.3661,5687.0
2017-02-15 13:20:00,101.38,101.44,101.38,101.44,10039.0,87.3747,87.4264,87.3747,87.4264,10039.0
2017-02-15 13:30:00,101.44,101.51,101.37,101.37,14640.0,87.4264,87.4867,87.3661,87.3661,14640.0
2017-02-15 13:40:00,101.38,101.44,101.38,101.41,12487.0,87.3747,87.4264,87.3747,87.4005,12487.0
2017-02-15 13:50:00,101.41,101.53,101.39,101.41,13987.0,87.4005,87.504,87.3833,87.4005,13987.0
2017-02-15 14:00:00,101.44,101.48,101.39,101.4,15611.0,87.4264,87.4609,87.3833,87.3919,15611.0
2017-02-15 14:10:00,101.41,101.46,101.38,101.4,9309.0,87.4005,87.4436,87.3747,87.3919,9309.0
2017-02-15 14:20:00,101.4,101.44,101.38,101.38,13641.0,87.3919,87.4264,87.3747,87.3747,13641.0
2017-02-15 14:30:00,101.39,101.49,101.39,101.45,15801.0,87.3833,87.4695,87.3833,87.435,15801.0
2017-02-15 14:40:00,101.45,101.5,101.42,101.46,16885.0,87.435,87.4781,87.4092,87.4436,16885.0
2017-02-15 14:50:00,101.47,101.48,101.42,101.47,10747.0,87.4523,87.4609,87.4092,87.4523,10747.0
2017-02-15 15:00:00,101.49,101.52,101.42,101.45,26005.0,87.4695,87.4953,87.4092,87.435,26005.0
2017-02-15 15:10:00,101.46,101.61,101.45,101.59,25447.0,87.4436,87.5729,87.435,87.5557,25447.0
2017-02-15 15:20:00,101.59,101.65,101.54,101.54,19502.0,87.5557,87.6074,87.5126,87.5126,19502.0
2017-02-15 15:30:00,101.53,101.6,101.52,101.58,30248.0,87.504,87.5643,87.4953,87.5471,30248.0
2017-02-15 15:40:00,101.58,101.64,101.57,101.62,40888.0,87.5471,87.5988,87.5384,87.5815,40888.0
2017-02-15 15:50:00,101.61,101.62,101.45,101.51,81780.0,87.5729,87.5815,87.435,87.4867,81780.0
2017-02-16 09:30:00,101.8,101.99,101.5,101.95,18876.0,87.7367,87.9004,87.4781,87.8659,18876.0
2017-02-16 09:40:00,101.9,101.95,101.62,101.63,13134.0,87.8229,87.8659,87.5815,87.5902,13134.0
2017-02-16 09:50:00,101.57,101.63,101.41,101.43,10423.0,87.5384,87.5902,87.4005,87.4178,10423.0
2017-02-16 10:00:00,101.43,101.6,101.34,101.44,17443.0,87.4178,87.5643,87.3402,87.4264,17443.0
2017-02-16 10:10:00,101.47,101.48,101.29,101.3,12157.0,87.4523,87.4609,87.2971,87.3057,12157.0
2017-02-16 10:20:00,101.29,101.44,101.28,101.42,12401.0,87.2971,87.4264,87.2885,87.4092,12401.0
2017-02-16 10:30:00,101.44,101.64,101.39,101.53,23650.0,87.4264,87.5988,87.3833,87.504,23650.0
2017-02-16 10:40:00,101.58,101.62,101.39,101.4,10623.0,87.5471,87.5815,87.3833,87.3919,10623.0
2017-02-16 10:50:00,101.4,101.51,101.29,101.51,17860.0,87.3919,87.4867,87.2971,87.4867,17860.0
2017-02-16 11:00:00,101.54,101.57,101.28,101.34,51697.0,87.5126,87.5384,87.2885,87.3402,51697.0
2017-02-16 11:10:00,101.32,101.35,101.07,101.15,19159.0,87.323,87.3488,87.1075,87.1765,19159.0
2017-02-16 11:20:00,101.12,101.25,101.08,101.08,14798.0,87.1506,87.2626,87.1161,87.1161,14798.0
2017-02-16 11:30:00,101.13,101.2,100.99,101.13,17669.0,87.1592,87.2196,87.0386,87.1592,17669.0
2017-02-16 11:40:00,101.18,101.43,101.18,101.36,7558.0,87.2023,87.4178,87.2023,87.3575,7558.0
2017-02-16 11:50:00,101.4,101.61,101.4,101.6,7763.0,87.3919,87.5729,87.3919,87.5643,7763.0
2017-02-16 12:00:00,101.58,101.59,101.37,101.4,9410.0,87.5471,87.5557,87.3661,87.3919,9410.0
2017-02-16 12:10:00,101.37,101.48,101.32,101.48,10464.0,87.3661,87.4609,87.323,87.4609,10464.0
2017-02-16 12:20:00,101.48,101.61,101.46,101.47,8605.0,87.4609,87.5729,87.4436,87.4523,8605.0
2017-02-16 12:30:00,101.46,101.65,101.42,101.63,19074.0,87.4436,87.6074,87.4092,87.5902,19074.0
2017-02-16 12:40:00,101.62,101.64,101.47,101.49,11900.0,87.5815,87.5988,87.4523,87.4695,11900.0
2017-02-16 12:50:00,101.51,101.51,101.34,101.4,9380.0,87.4867,87.4867,87.3402,87.3919,9380.0
2017-02-16 13:00:00,101.39,101.42,101.29,101.32,48122.0,87.3833,87.4092,87.2971,87.323,48122.0
2017-02-16 13:10:00,101.33,101.42,101.31,101.4,6953.0,87.3316,87.4092,87.3144,87.3919,6953.0
2017-02-16 13:20:00,101.42,101.46,101.35,101.39,7664.0,87.4092,87.4436,87.3488,87.3833,7664.0
2017-02-16 13:30:00,101.36,101.47,101.34,101.46,9820.0,87.3575,87.4523,87.3402,87.4436,9820.0
2017-02-16 13:40:00,101.51,101.63,101.49,101.63,15052.0,87.4867,87.5902,87.4695,87.5902,15052.0
2017-02-16 13:50:00,101.64,101.64,101.51,101.53,3233.0,87.5988,87.5988,87.4867,87.504,3233.0
2017-02-16 14:00:00,101.56,101.59,101.53,101.57,8255.0,87.5298,87.5557,87.504,87.5384,8255.0
2017-02-16 14:10:00,101.57,101.65,101.48,101.53,16104.0,87.5384,87.6074,87.4609,87.504,16104.0
2017-02-16 14:20:00,101.55,101.57,101.48,101.55,6605.0,87.5212,87.5384,87.4609,87.5212,6605.0
2017-02-16 14:30:00,101.53,101.59,101.5,101.53,9201.0,87.504,87.5557,87.4781,87.504,9201.0
2017-02-16 14:40:00,101.53,101.65,101.53,101.62,7910.0,87.504,87.6074,87.504,87.5815,7910.0
2017-02-16 14:50:00,101.61,101.65,101.59,101.61,17025.0,87.5729,87.6074,87.5557,87.5729,17025.0
2017-02-16 15:00:00,101.63,101.66,101.61,101.61,18150.0,87.5902,87.616,87.5729,87.5729,18150.0
2017-02-16 15:10:00,101.62,101.72,101.62,101.72,19212.0,87.5815,87.6677,87.5815,87.6677,19212.0
2017-02-16 15:20:00,101.71,101.73,101.66,101.67,20995.0,87.6591,87.6763,87.616,87.6246,20995.0
2017-02-16 15:30:00,101.69,101.83,101.67,101.8,27177.0,87.6419,87.7625,87.6246,87.7367,27177.0
2017-02-16 15:40:00,101.8,101.82,101.68,101.75,35139.0,87.7367,87.7539,87.6332,87.6936,35139.0
2017-02-16 15:50:00,101.75,101.82,101.67,101.77,64767.0,87.6936,87.7539,87.6246,87.7108,64767.0
2017-02-17 09:30:00,101.71,101.76,100.74,101.19,97843.0,87.6591,87.7022,86.8231,87.2109,97843.0
2017-02-17 09:40:00,101.19,101.42,101.18,101.42,17732.0,87.2109,87.4092,87.2023,87.4092,17732.0
2017-02-17 09:50:00,101.44,101.46,101.2,101.43,45472.0,87.4264,87.4436,87.2196,87.4178,45472.0
2017-02-17 10:00:00,101.43,101.75,101.43,101.68,19616.0,87.4178,87.6936,87.4178,87.6332,19616.0
2017-02-17 10:10:00,101.66,101.77,101.63,101.65,9278.0,87.616,87.7108,87.5902,87.6074,9278.0
2017-02-17 10:20:00,101.65,101.66,101.57,101.61,6223.0,87.6074,87.616,87.5384,87.5729,6223.0
2017-02-17 10:30:00,101.63,101.67,101.48,101.58,16234.0,87.5902,87.6246,87.4609,87.5471,16234.0
2017-02-17 10:40:00,101.58,101.8,101.58,101.78,11996.0,87.5471,87.7367,87.5471,87.7194,11996.0
2017-02-17 10:50:00,101.76,101.76,101.58,101.6,18364.0,87.7022,87.7022,87.5471,87.5643,18364.0
2017-02-17 11:00:00,101.62,101.62,101.51,101.56,39902.0,87.5815,87.5815,87.4867,87.5298,39902.0
2017-02-17 11:10:00,101.57,101.61,101.5,101.58,72494.0,87.5384,87.5729,87.4781,87.5471,72494.0
2017-02-17 11:20:00,101.55,101.62,101.52,101.56,15519.0,87.5212,87.5815,87.4953,87.5298,15519.0
2017-02-17 11:30:00,101.57,101.69,101.55,101.68,12807.0,87.5384,87.6419,87.5212,87.6332,12807.0
2017-02-17 11:40:00,101.66,101.72,101.61,101.7,45582.0,87.616,87.6677,87.5729,87.6505,45582.0
2017-02-17 11:50:00,101.69,101.83,101.69,101.78,23221.0,87.6419,87.7625,87.6419,87.7194,23221.0
2017-02-17 12:00:00,101.78,101.81,101.75,101.8,22746.0,87.7194,87.7453,87.6936,87.7367,22746.0
2017-02-17 12:10:00,101.8,101.8,101.72,101.75,6423.0,87.7367,87.7367,87.6677,87.6936,6423.0
2017-02-17 12:20:00,101.75,101.9,101.75,101.86,10204.0,87.6936,87.8229,87.6936,87.7884,10204.0
2017-02-17 12:30:00,101.85,101.85,101.8,101.81,8257.0,87.7798,87.7798,87.7367,87.7453,8257.0
2017-02-17 12:40:00,101.81,101.89,101.81,101.88,26737.0,87.7453,87.8142,87.7453,87.8056,26737.0
2017-02-17 12:50:00,101.88,101.99,101.87,101.98,14253.0,87.8056,87.9004,87.797,87.8918,14253.0
2017-02-17 13:00:00,101.97,102.01,101.88,101.88,16371.0,87.8832,87.9177,87.8056,87.8056,16371.0
2017-02-17 13:10:00,101.89,102.0,101.89,102.0,12062.0,87.8142,87.909,87.8142,87.909,12062.0
2017-02-17 13:20:00,101.99,102.1,101.99,102.08,22736.0,87.9004,87.9952,87.9004,87.978,22736.0
2017-02-17 13:30:00,102.09,102.11,102.02,102.09,17141.0,87.9866,88.0038,87.9263,87.9866,17141.0
2017-02-17 13:40:00,102.09,102.2,102.09,102.15,20455.0,87.9866,88.0814,87.9866,88.0383,20455.0
2017-02-17 13:50:00,102.16,102.18,102.12,102.13,12559.0,88.0469,88.0642,88.0125,88.0211,12559.0
2017-02-17 14:00:00,102.13,102.14,102.08,102.1,9210.0,88.0211,88.0297,87.978,87.9952,9210.0
2017-02-17 14:10:00,102.09,102.23,102.07,102.21,18820.0,87.9866,88.1073,87.9694,88.09,18820.0
2017-02-17 14:20:00,102.19,102.21,102.12,102.12,10414.0,88.0728,88.09,88.0125,88.0125,10414.0
2017-02-17 14:30:00,102.13,102.15,102.02,102.03,16681.0,88.0211,88.0383,87.9263,87.9349,16681.0
2017-02-17 14:40:00,102.03,102.18,102.01,102.18,16820.0,87.9349,88.0642,87.9177,88.0642,16820.0
2017-02-17 14:50:00,102.18,102.19,102.13,102.18,20637.0,88.0642,88.0728,88.0211,88.0642,20637.0
2017-02-17 15:00:00,102.18,102.32,102.18,102.31,27279.0,88.0642,88.1848,88.0642,88.1762,27279.0
2017-02-17 15:10:00,102.31,102.35,102.23,102.23,17650.0,88.1762,88.2107,88.1073,88.1073,17650.0
2017-02-17 15:20:00,102.23,102.33,102.19,102.3,35037.0,88.1073,88.1934,88.0728,88.1676,35037.0
2017-02-17 15:30:00,102.31,102.31,102.08,102.09,28163.0,88.1762,88.1762,87.978,87.9866,28163.0
2017-02-17 15:40:00,102.09,102.27,102.09,102.18,37564.0,87.9866,88.1417,87.9866,88.0642,37564.0
2017-02-17 15:50:00,102.19,102.35,102.14,102.34,121286.0,88.0728,88.2107,88.0297,88.2021,121286.0
2017-02-21 09:30:00,102.5,102.91,102.35,102.75,62062.0,88.34,88.6933,88.2107,88.5554,62062.0
2017-02-21 09:40:00,102.78,102.86,102.66,102.76,21434.0,88.5813,88.6502,88.4779,88.564,21434.0
2017-02-21 09:50:00,102.77,102.82,102.73,102.76,27421.0,88.5727,88.6158,88.5382,88.564,27421.0
2017-02-21 10:00:00,102.77,103.01,102.76,103.01,29509.0,88.5727,88.7795,88.564,88.7795,29509.0
2017-02-21 10:10:00,103.0,103.09,102.96,102.99,22232.0,88.7709,88.8485,88.7364,88.7623,22232.0
2017-02-21 10:20:00,103.01,103.06,102.92,103.05,39581.0,88.7795,88.8226,88.7019,88.814,39581.0
2017-02-21 10:30:00,103.05,103.06,102.9,102.98,28212.0,88.814,88.8226,88.6847,88.7537,28212.0
2017-02-21 10:40:00,102.96,103.06,102.95,103.04,18687.0,88.7364,88.8226,88.7278,88.8054,18687.0
2017-02-21 10:50:00,103.04,103.1,103.01,103.05,24401.0,88.8054,88.8571,88.7795,88.814,24401.0
2017-02-21 11:00:00,103.04,103.09,103.0,103.02,23122.0,88.8054,88.8485,88.7709,88.7881,23122.0
2017-02-21 11:10:00,103.02,103.04,102.93,102.95,24678.0,88.7881,88.8054,88.7106,88.7278,24678.0
2017-02-21 11:20:00,102.94,102.95,102.55,102.69,25357.0,88.7192,88.7278,88.3831,88.5037,25357.0
2017-02-21 11:30:00,102.65,102.77,102.65,102.77,19122.0,88.4692,88.5727,88.4692,88.5727,19122.0
2017-02-21 11:40:00,102.77,102.79,102.6,102.61,27079.0,88.5727,88.5899,88.4261,88.4348,27079.0
2017-02-21 11:50:00,102.62,102.71,102.6,102.66,18507.0,88.4434,88.521,88.4261,88.4779,18507.0
2017-02-21 12:00:00,102.68,102.73,102.63,102.68,13629.0,88.4951,88.5382,88.452,88.4951,13629.0
2017-02-21 12:10:00,102.67,102.68,102.55,102.56,62461.0,88.4865,88.4951,88.3831,88.3917,62461.0
2017-02-21 12:20:00,102.54,102.67,102.48,102.62,55209.0,88.3744,88.4865,88.3227,88.4434,55209.0
2017-02-21 12:30:00,102.63,102.71,102.62,102.66,74183.0,88.452,88.521,88.4434,88.4779,74183.0
2017-02-21 12:40:00,102.64,102.82,102.54,102.81,52211.0,88.4606,88.6158,88.3744,88.6071,52211.0
2017-02-21 12:50:00,102.81,103.04,102.75,102.95,78087.0,88.6071,88.8054,88.5554,88.7278,78087.0
2017-02-21 13:00:00,102.95,102.99,102.68,102.69,75258.0,88.7278,88.7623,88.4951,88.5037,75258.0
2017-02-21 13:10:00,102.69,102.98,102.66,102.9,47466.0,88.5037,88.7537,88.4779,88.6847,47466.0
2017-02-21 13:20:00,102.89,102.97,102.86,102.88,44466.0,88.6761,88.745,88.6502,88.6675,44466.0
2017-02-21 13:30:00,102.88,102.97,102.86,102.9,29276.0,88.6675,88.745,88.6502,88.6847,29276.0
2017-02-21 13:40:00,102.9,102.97,102.9,102.97,22202.0,88.6847,88.745,88.6847,88.745,22202.0
2017-02-21 13:50:00,102.97,102.98,102.9,102.93,19200.0,88.745,88.7537,88.6847,88.7106,19200.0
2017-02-21 14:00:00,102.91,102.97,102.81,102.95,69790.0,88.6933,88.745,88.6071,88.7278,69790.0
2017-02-21 14:10:00,102.94,102.97,102.92,102.93,14030.0,88.7192,88.745,88.7019,88.7106,14030.0
2017-02-21 14:20:00,102.93,103.06,102.93,103.01,11981.0,88.7106,88.8226,88.7106,88.7795,11981.0
2017-02-21 14:30:00,103.01,103.11,103.0,103.11,11363.0,88.7795,88.8657,88.7709,88.8657,11363.0
2017-02-21 14:40:00,103.11,103.13,103.07,103.12,12275.0,88.8657,88.8829,88.8312,88.8743,12275.0
2017-02-21 14:50:00,103.11,103.13,103.06,103.07,12487.0,88.8657,88.8829,88.8226,88.8312,12487.0
2017-02-21 15:00:00,103.06,103.07,103.03,103.05,11508.0,88.8226,88.8312,88.7967,88.814,11508.0
2017-02-21 15:10:00,103.03,103.06,102.98,102.99,13813.0,88.7967,88.8226,88.7537,88.7623,13813.0
2017-02-21 15:20:00,102.99,103.07,102.98,103.05,20652.0,88.7623,88.8312,88.7537,88.814,20652.0
2017-02-21 15:30:00,103.05,103.1,103.04,103.08,27928.0,88.814,88.8571,88.8054,88.8398,27928.0
2017-02-21 15:40:00,103.09,103.1,102.95,103.0,53192.0,88.8485,88.8571,88.7278,88.7709,53192.0
2017-02-21 15:50:00,103.01,103.06,102.94,102.97,83001.0,88.7795,88.8226,88.7192,88.745,83001.0
2017-02-22 09:30:00,102.4,102.64,102.36,102.46,41245.0,88.2538,88.4606,88.2193,88.3055,41245.0
2017-02-22 09:40:00,102.43,102.62,102.32,102.6,20937.0,88.2796,88.4434,88.1848,88.4261,20937.0
2017-02-22 09:50:00,102.59,102.71,102.56,102.65,23284.0,88.4175,88.521,88.3917,88.4692,23284.0
2017-02-22 10:00:00,102.67,102.78,102.56,102.76,41753.0,88.4865,88.5813,88.3917,88.564,41753.0
2017-02-22 10:10:00,102.77,103.16,102.77,103.07,50907.0,88.5727,88.9088,88.5727,88.8312,50907.0
2017-02-22 10:20:00,103.06,103.19,103.03,103.13,24502.0,88.8226,88.9346,88.7967,88.8829,24502.0
2017-02-22 10:30:00,103.15,103.26,103.15,103.26,16120.0,88.9002,88.995,88.9002,88.995,16120.0
2017-02-22 10:40:00,103.24,103.34,103.16,103.28,18325.0,88.9777,89.0639,88.9088,89.0122,18325.0
2017-02-22 10:50:00,103.29,103.29,103.16,103.21,22702.0,89.0208,89.0208,88.9088,88.9519,22702.0
2017-02-22 11:00:00,103.22,103.25,103.08,103.11,38716.0,88.9605,88.9864,88.8398,88.8657,38716.0
2017-02-22 11:10:00,103.11,103.16,103.01,103.09,26111.0,88.8657,88.9088,88.7795,88.8485,26111.0
2017-02-22 11:20:00,103.09,103.16,103.06,103.12,20914.0,88.8485,88.9088,88.8226,88.8743,20914.0
2017-02-22 11:30:00,103.11,103.15,103.07,103.1,15093.0,88.8657,88.9002,88.8312,88.8571,15093.0
2017-02-22 11:40:00,103.08,103.14,103.06,103.13,13910.0,88.8398,88.8915,88.8226,88.8829,13910.0
2017-02-22 11:50:00,103.13,103.14,103.05,103.08,32978.0,88.8829,88.8915,88.814,88.8398,32978.0
2017-02-22 12:00:00,103.07,103.11,103.01,103.09,38097.0,88.8312,88.8657,88.7795,88.8485,38097.0
2017-02-22 12:10:00,103.09,103.12,103.07,103.07,18613.0,88.8485,88.8743,88.8312,88.8312,18613.0
2017-02-22 12:20:00,103.07,103.12,103.06,103.11,26051.0,88.8312,88.8743,88.8226,88.8657,26051.0
2017-02-22 12:30:00,103.1,103.13,103.07,103.09,22833.0,88.8571,88.8829,88.8312,88.8485,22833.0
2017-02-22 12:40:00,103.11,103.12,103.07,103.09,31198.0,88.8657,88.8743,88.8312,88.8485,31198.0
2017-02-22 12:50:00,103.09,103.12,103.0,103.04,78061.0,88.8485,88.8743,88.7709,88.8054,78061.0
2017-02-22 13:00:00,103.04,103.1,103.02,103.08,26668.0,88.8054,88.8571,88.7881,88.8398,26668.0
2017-02-22 13:10:00,103.08,103.1,103.04,103.07,28913.0,88.8398,88.8571,88.8054,88.8312,28913.0
2017-02-22 13:20:00,103.07,103.19,103.07,103.11,29653.0,88.8312,88.9346,88.8312,88.8657,29653.0
2017-02-22 13:30:00,103.11,103.14,103.05,103.06,32758.0,88.8657,88.8915,88.814,88.8226,32758.0
2017-02-22 13:40:00,103.07,103.11,103.06,103.09,36664.0,88.8312,88.8657,88.8226,88.8485,36664.0
2017-02-22 13:50:00,103.09,103.11,103.07,103.09,33299.0,88.8485,88.8657,88.8312,88.8485,33299.0
2017-02-22 14:00:00,103.08,103.12,103.04,103.06,58720.0,88.8398,88.8743,88.8054,88.8226,58720.0
2017-02-22 14:10:00,103.09,103.09,103.0,103.07,64513.0,88.8485,88.8485,88.7709,88.8312,64513.0
2017-02-22 14:20:00,103.07,103.12,103.05,103.12,36980.0,88.8312,88.8743,88.814,88.8743,36980.0
2017-02-22 14:30:00,103.11,103.11,103.05,103.06,36281.0,88.8657,88.8657,88.814,88.8226,36281.0
2017-02-22 14:40:00,103.05,103.1,102.93,102.97,68468.0,88.814,88.8571,88.7106,88.745,68468.0
2017-02-22 14:50:00,102.95,103.0,102.91,102.91,42953.0,88.7278,88.7709,88.6933,88.6933,42953.0
2017-02-22 15:00:00,102.88,102.99,102.82,102.94,49596.0,88.6675,88.7623,88.6158,88.7192,49596.0
2017-02-22 15:10:00,102.94,103.01,102.93,102.97,65055.0,88.7192,88.7795,88.7106,88.745,65055.0
2017-02-22 15:20:00,102.97,103.02,102.96,102.97,62207.0,88.745,88.7881,88.7364,88.745,62207.0
2017-02-22 15:30:00,102.97,103.0,102.96,102.96,69206.0,88.745,88.7709,88.7364,88.7364,69206.0
2017-02-22 15:40:00,102.97,102.97,102.83,102.86,97224.0,88.745,88.745,88.6244,88.6502,97224.0
2017-02-22 15:50:00,102.87,102.91,102.79,102.81,146522.0,88.6588,88.6933,88.5899,88.6071,146522.0
2017-02-23 09:30:00,102.8,103.23,102.72,102.88,31209.0,88.5985,88.9691,88.5296,88.6675,31209.0
2017-02-23 09:40:00,102.84,102.9,102.74,102.82,33923.0,88.633,88.6847,88.5468,88.6158,33923.0
2017-02-23 09:50:00,102.82,102.92,102.8,102.82,33277.0,88.6158,88.7019,88.5985,88.6158,33277.0
2017-02-23 10:00:00,102.8,102.9,102.78,102.81,31386.0,88.5985,88.6847,88.5813,88.6071,31386.0
2017-02-23 10:10:00,102.8,102.81,102.52,102.75,46366.0,88.5985,88.6071,88.3572,88.5554,46366.0
2017-02-23 10:20:00,102.75,102.88,102.73,102.79,53252.0,88.5554,88.6675,88.5382,88.5899,53252.0
2017-02-23 10:30:00,102.78,102.93,102.73,102.85,35198.0,88.5813,88.7106,88.5382,88.6416,35198.0
2017-02-23 10:40:00,102.83,102.89,102.79,102.88,22831.0,88.6244,88.6761,88.5899,88.6675,22831.0
2017-02-23 10:50:00,102.85,102.88,102.71,102.82,38205.0,88.6416,88.6675,88.521,88.6158,38205.0
2017-02-23 11:00:00,102.84,102.86,102.7,102.72,35834.0,88.633,88.6502,88.5123,88.5296,35834.0
2017-02-23 11:10:00,102.71,102.73,102.56,102.62,68149.0,88.521,88.5382,88.3917,88.4434,68149.0
2017-02-23 11:20:00,102.61,102.63,102.43,102.51,36721.0,88.4348,88.452,88.2796,88.3486,36721.0
2017-02-23 11:30:00,102.52,102.77,102.5,102.5,65085.0,88.3572,88.5727,88.34,88.34,65085.0
2017-02-23 11:40:00,102.5,102.64,102.44,102.62,35455.0,88.34,88.4606,88.2883,88.4434,35455.0
2017-02-23 11:50:00,102.61,102.85,102.59,102.75,42548.0,88.4348,88.6416,88.4175,88.5554,42548.0
2017-02-23 12:00:00,102.75,102.83,102.66,102.74,29241.0,88.5554,88.6244,88.4779,88.5468,29241.0
2017-02-23 12:10:00,102.75,102.87,102.72,102.84,14692.0,88.5554,88.6588,88.5296,88.633,14692.0
2017-02-23 12:20:00,102.84,102.99,102.83,102.89,17052.0,88.633,88.7623,88.6244,88.6761,17052.0
2017-02-23 12:30:00,102.9,102.97,102.89,102.89,11401.0,88.6847,88.745,88.6761,88.6761,11401.0
2017-02-23 12:40:00,102.89,102.89,102.81,102.83,9521.0,88.6761,88.6761,88.6071,88.6244,9521.0
2017-02-23 12:50:00,102.84,102.84,102.71,102.71,9270.0,88.633,88.633,88.521,88.521,9270.0
2017-02-23 13:00:00,102.7,102.7,102.58,102.59,14682.0,88.5123,88.5123,88.4089,88.4175,14682.0
2017-02-23 13:10:00,102.57,102.62,102.46,102.48,9638.0,88.4003,88.4434,88.3055,88.3227,9638.0
2017-02-23 13:20:00,102.46,102.46,102.36,102.36,12785.0,88.3055,88.3055,88.2193,88.2193,12785.0
2017-02-23 13:30:00,102.37,102.37,102.2,102.24,18991.0,88.2279,88.2279,88.0814,88.1159,18991.0
2017-02-23 13:40:00,102.25,102.33,102.22,102.23,16882.0,88.1245,88.1934,88.0986,88.1073,16882.0
2017-02-23 13:50:00,102.22,102.28,102.19,102.25,17768.0,88.0986,88.1504,88.0728,88.1245,17768.0
2017-02-23 14:00:00,102.24,102.41,102.2,102.37,20718.0,88.1159,88.2624,88.0814,88.2279,20718.0
2017-02-23 14:10:00,102.37,102.39,102.3,102.34,11113.0,88.2279,88.2452,88.1676,88.2021,11113.0
2017-02-23 14:20:00,102.32,102.4,102.29,102.38,8843.0,88.1848,88.2538,88.159,88.2365,8843.0
2017-02-23 14:30:00,102.38,102.4,102.35,102.37,10646.0,88.2365,88.2538,88.2107,88.2279,10646.0
2017-02-23 14:40:00,102.37,102.43,102.36,102.42,12303.0,88.2279,88.2796,88.2193,88.271,12303.0
2017-02-23 14:50:00,102.42,102.53,102.4,102.51,17454.0,88.271,88.3658,88.2538,88.3486,17454.0
2017-02-23 15:00:00,102.48,102.52,102.47,102.48,18618.0,88.3227,88.3572,88.3141,88.3227,18618.0
2017-02-23 15:10:00,102.5,102.54,102.48,102.5,24433.0,88.34,88.3744,88.3227,88.34,24433.0
2017-02-23 15:20:00,102.49,102.59,102.49,102.55,28328.0,88.3313,88.4175,88.3313,88.3831,28328.0
2017-02-23 15:30:00,102.55,102.56,102.42,102.55,41290.0,88.3831,88.3917,88.271,88.3831,41290.0
2017-02-23 15:40:00,102.55,102.59,102.52,102.56,54898.0,88.3831,88.4175,88.3572,88.3917,54898.0
2017-02-23 15:50:00,102.55,102.61,102.49,102.59,69174.0,88.3831,88.4348,88.3313,88.4175,69174.0
2017-02-24 09:30:00,102.13,102.2,101.93,102.0,29326.0,88.0211,88.0814,87.8487,87.909,29326.0
2017-02-24 09:40:00,101.97,102.23,101.95,102.17,25933.0,87.8832,88.1073,87.8659,88.0556,25933.0
2017-02-24 09:50:00,102.17,102.35,102.09,102.24,16846.0,88.0556,88.2107,87.9866,88.1159,16846.0
2017-02-24 10:00:00,102.26,102.36,102.07,102.3,35658.0,88.1331,88.2193,87.9694,88.1676,35658.0
2017-02-24 10:10:00,102.28,102.48,102.2,102.36,22884.0,88.1504,88.3227,88.0814,88.2193,22884.0
2017-02-24 10:20:00,102.36,102.53,102.29,102.3,18787.0,88.2193,88.3658,88.159,88.1676,18787.0
2017-02-24 10:30:00,102.31,102.37,102.23,102.26,15573.0,88.1762,88.2279,88.1073,88.1331,15573.0
2017-02-24 10:40:00,102.26,102.35,102.19,102.26,27115.0,88.1331,88.2107,88.0728,88.1331,27115.0
2017-02-24 10:50:00,102.27,102.45,102.27,102.45,20622.0,88.1417,88.2969,88.1417,88.2969,20622.0
2017-02-24 11:00:00,102.44,102.63,102.44,102.61,31974.0,88.2883,88.452,88.2883,88.4348,31974.0
2017-02-24 11:10:00,102.63,102.66,102.45,102.61,17024.0,88.452,88.4779,88.2969,88.4348,17024.0
2017-02-24 11:20:00,102.6,102.67,102.58,102.62,17675.0,88.4261,88.4865,88.4089,88.4434,17675.0
2017-02-24 11:30:00,102.61,102.66,102.48,102.52,20819.0,88.4348,88.4779,88.3227,88.3572,20819.0
2017-02-24 11:40:00,102.51,102.51,102.33,102.46,24349.0,88.3486,88.3486,88.1934,88.3055,24349.0
2017-02-24 11:50:00,102.47,102.5,102.42,102.46,19588.0,88.3141,88.34,88.271,88.3055,19588.0
2017-02-24 12:00:00,102.46,102.6,102.43,102.55,14573.0,88.3055,88.4261,88.2796,88.3831,14573.0
2017-02-24 12:10:00,102.55,102.57,102.38,102.38,11149.0,88.3831,88.4003,88.2365,88.2365,11149.0
2017-02-24 12:20:00,102.4,102.75,102.4,102.75,24199.0,88.2538,88.5554,88.2538,88.5554,24199.0
2017-02-24 12:30:00,102.73,102.86,102.72,102.78,20455.0,88.5382,88.6502,88.5296,88.5813,20455.0
2017-02-24 12:40:00,102.78,102.89,102.76,102.87,17822.0,88.5813,88.6761,88.564,88.6588,17822.0
2017-02-24 12:50:00,102.87,102.91,102.76,102.76,17964.0,88.6588,88.6933,88.564,88.564,17964.0
2017-02-24 13:00:00,102.77,102.84,102.65,102.78,55293.0,88.5727,88.633,88.4692,88.5813,55293.0
2017-02-24 13:10:00,102.76,102.85,102.76,102.83,21402.0,88.564,88.6416,88.564,88.6244,21402.0
2017-02-24 13:20:00,102.83,102.84,102.72,102.73,20579.0,88.6244,88.633,88.5296,88.5382,20579.0
2017-02-24 13:30:00,102.73,102.82,102.71,102.78,17478.0,88.5382,88.6158,88.521,88.5813,17478.0
2017-02-24 13:40:00,102.78,102.83,102.74,102.78,20203.0,88.5813,88.6244,88.5468,88.5813,20203.0
2017-02-24 13:50:00,102.79,102.84,102.78,102.81,18558.0,88.5899,88.633,88.5813,88.6071,18558.0
2017-02-24 14:00:00,102.83,102.86,102.76,102.78,24661.0,88.6244,88.6502,88.564,88.5813,24661.0
2017-02-24 14:10:00,102.78,102.84,102.77,102.82,24192.0,88.5813,88.633,88.5727,88.6158,24192.0
2017-02-24 14:20:00,102.82,102.86,102.8,102.84,16055.0,88.6158,88.6502,88.5985,88.633,16055.0
2017-02-24 14:30:00,102.84,102.86,102.78,102.78,19260.0,88.633,88.6502,88.5813,88.5813,19260.0
2017-02-24 14:40:00,102.77,102.81,102.69,102.71,18780.0,88.5727,88.6071,88.5037,88.521,18780.0
2017-02-24 14:50:00,102.72,102.83,102.72,102.8,26163.0,88.5296,88.6244,88.5296,88.5985,26163.0
2017-02-24 15:00:00,102.8,102.82,102.74,102.76,26123.0,88.5985,88.6158,88.5468,88.564,26123.0
2017-02-24 15:10:00,102.76,102.82,102.75,102.79,22161.0,88.564,88.6158,88.5554,88.5899,22161.0
2017-02-24 15:20:00,102.79,103.04,102.79,102.99,47372.0,88.5899,88.8054,88.5899,88.7623,47372.0
2017-02-24 15:30:00,103.0,103.29,102.99,103.26,48686.0,88.7709,89.0208,88.7623,88.995,48686.0
2017-02-24 15:40:00,103.27,103.37,103.24,103.25,73282.0,89.0036,89.0898,88.9777,88.9864,73282.0
2017-02-24 15:50:00,103.26,103.33,103.2,103.31,88067.0,88.995,89.0553,88.9433,89.0381,88067.0
2017-02-27 09:30:00,103.08,103.4,102.95,102.95,41609.0,88.8398,89.1156,88.7278,88.7278,41609.0
2017-02-27 09:40:00,102.86,102.99,102.74,102.92,19242.0,88.6502,88.7623,88.5468,88.7019,19242.0
2017-02-27 09:50:00,102.92,103.18,102.89,103.12,22992.0,88.7019,88.926,88.6761,88.8743,22992.0
2017-02-27 10:00:00,103.12,103.21,103.0,103.03,23412.0,88.8743,88.9519,88.7709,88.7967,23412.0
2017-02-27 10:10:00,103.07,103.13,102.91,102.94,26669.0,88.8312,88.8829,88.6933,88.7192,26669.0
2017-02-27 10:20:00,102.93,103.08,102.93,103.08,14299.0,88.7106,88.8398,88.7106,88.8398,14299.0
2017-02-27 10:30:00,103.08,103.08,102.94,102.94,18719.0,88.8398,88.8398,88.7192,88.7192,18719.0
2017-02-27 10:40:00,102.97,103.17,102.96,103.14,25399.0,88.745,88.9174,88.7364,88.8915,25399.0
2017-02-27 10:50:00,103.15,103.21,102.97,102.98,29909.0,88.9002,88.9519,88.745,88.7537,29909.0
2017-02-27 11:00:00,103.0,103.13,102.97,102.98,28434.0,88.7709,88.8829,88.745,88.7537,28434.0
2017-02-27 11:10:00,102.98,103.08,102.95,103.0,29381.0,88.7537,88.8398,88.7278,88.7709,29381.0
2017-02-27 11:20:00,102.99,102.99,102.69,102.76,34087.0,88.7623,88.7623,88.5037,88.564,34087.0
2017-02-27 11:30:00,102.76,102.78,102.69,102.73,24967.0,88.564,88.5813,88.5037,88.5382,24967.0
2017-02-27 11:40:00,102.73,102.83,102.71,102.77,18512.0,88.5382,88.6244,88.521,88.5727,18512.0
2017-02-27 11:50:00,102.77,102.96,102.77,102.92,21353.0,88.5727,88.7364,88.5727,88.7019,21353.0
2017-02-27 12:00:00,102.92,102.93,102.77,102.81,19923.0,88.7019,88.7106,88.5727,88.6071,19923.0
2017-02-27 12:10:00,102.83,102.83,102.73,102.75,15205.0,88.6244,88.6244,88.5382,88.5554,15205.0
2017-02-27 12:20:00,102.73,102.75,102.61,102.67,12101.0,88.5382,88.5554,88.4348,88.4865,12101.0
2017-02-27 12:30:00,102.67,102.7,102.58,102.58,8703.0,88.4865,88.5123,88.4089,88.4089,8703.0
2017-02-27 12:40:00,102.56,102.6,102.51,102.51,13032.0,88.3917,88.4261,88.3486,88.3486,13032.0
2017-02-27 12:50:00,102.5,102.53,102.47,102.49,9595.0,88.34,88.3658,88.3141,88.3313,9595.0
2017-02-27 13:00:00,102.49,102.5,102.41,102.43,6297.0,88.3313,88.34,88.2624,88.2796,6297.0
2017-02-27 13:10:00,102.43,102.48,102.38,102.4,8018.0,88.2796,88.3227,88.2365,88.2538,8018.0
2017-02-27 13:20:00,102.4,102.45,102.36,102.39,9310.0,88.2538,88.2969,88.2193,88.2452,9310.0
2017-02-27 13:30:00,102.38,102.52,102.38,102.48,11736.0,88.2365,88.3572,88.2365,88.3227,11736.0
2017-02-27 13:40:00,102.46,102.57,102.38,102.57,11790.0,88.3055,88.4003,88.2365,88.4003,11790.0
2017-02-27 13:50:00,102.59,102.64,102.57,102.62,15267.0,88.4175,88.4606,88.4003,88.4434,15267.0
2017-02-27 14:00:00,102.63,102.67,102.62,102.64,11478.0,88.452,88.4865,88.4434,88.4606,11478.0
2017-02-27 14:10:00,102.62,102.67,102.59,102.67,14070.0,88.4434,88.4865,88.4175,88.4865,14070.0
2017-02-27 14:20:00,102.67,102.72,102.56,102.65,13746.0,88.4865,88.5296,88.3917,88.4692,13746.0
2017-02-27 14:30:00,102.64,102.73,102.64,102.68,20876.0,88.4606,88.5382,88.4606,88.4951,20876.0
2017-02-27 14:40:00,102.68,102.75,102.66,102.74,19895.0,88.4951,88.5554,88.4779,88.5468,19895.0
2017-02-27 14:50:00,102.75,102.75,102.67,102.67,17659.0,88.5554,88.5554,88.4865,88.4865,17659.0
2017-02-27 15:00:00,102.67,102.68,102.54,102.55,20456.0,88.4865,88.4951,88.3744,88.3831,20456.0
2017-02-27 15:10:00,102.54,102.56,102.42,102.45,49225.0,88.3744,88.3917,88.271,88.2969,49225.0
2017-02-27 15:20:00,102.43,102.44,102.34,102.36,34737.0,88.2796,88.2883,88.2021,88.2193,34737.0
2017-02-27 15:30:00,102.38,102.42,102.33,102.34,37307.0,88.2365,88.271,88.1934,88.2021,37307.0
2017-02-27 15:40:00,102.33,102.41,102.26,102.37,40192.0,88.1934,88.2624,88.1331,88.2279,40192.0
2017-02-27 15:50:00,102.37,102.49,102.34,102.45,108009.0,88.2279,88.3313,88.2021,88.2969,108009.0
2017-02-28 09:30:00,102.32,102.56,102.1,102.35,22295.0,88.1848,88.3917,87.9952,88.2107,22295.0
2017-02-28 09:40:00,102.3,102.49,102.26,102.31,12240.0,88.1676,88.3313,88.1331,88.1762,12240.0
2017-02-28 09:50:00,102.29,102.29,101.96,102.03,18134.0,88.159,88.159,87.8746,87.9349,18134.0
2017-02-28 10:00:00,102.03,102.44,102.03,102.41,12534.0,87.9349,88.2883,87.9349,88.2624,12534.0
2017-02-28 10:10:00,102.4,102.4,102.26,102.3,15520.0,88.2538,88.2538,88.1331,88.1676,15520.0
2017-02-28 10:20:00,102.3,102.44,102.22,102.44,13281.0,88.1676,88.2883,88.0986,88.2883,13281.0
2017-02-28 10:30:00,102.46,102.61,102.45,102.46,16078.0,88.3055,88.4348,88.2969,88.3055,16078.0
2017-02-28 10:40:00,102.47,102.56,102.44,102.54,13603.0,88.3141,88.3917,88.2883,88.3744,13603.0
2017-02-28 10:50:00,102.55,102.6,102.53,102.57,16332.0,88.3831,88.4261,88.3658,88.4003,16332.0
2017-02-28 11:00:00,102.56,102.56,102.47,102.53,16934.0,88.3917,88.3917,88.3141,88.3658,16934.0
2017-02-28 11:10:00,102.54,102.66,102.51,102.62,17501.0,88.3744,88.4779,88.3486,88.4434,17501.0
2017-02-28 11:20:00,102.62,102.71,102.62,102.7,13140.0,88.4434,88.521,88.4434,88.5123,13140.0
2017-02-28 11:30:00,102.71,102.71,102.58,102.66,24129.0,88.521,88.521,88.4089,88.4779,24129.0
2017-02-28 11:40:00,102.64,102.72,102.61,102.7,16939.0,88.4606,88.5296,88.4348,88.5123,16939.0
2017-02-28 11:50:00,102.69,102.76,102.67,102.7,14737.0,88.5037,88.564,88.4865,88.5123,14737.0
2017-02-28 12:00:00,102.7,102.73,102.53,102.55,14131.0,88.5123,88.5382,88.3658,88.3831,14131.0
2017-02-28 12:10:00,102.56,102.59,102.53,102.53,12775.0,88.3917,88.4175,88.3658,88.3658,12775.0
2017-02-28 12:20:00,102.55,102.55,102.4,102.42,19804.0,88.3831,88.3831,88.2538,88.271,19804.0
2017-02-28 12:30:00,102.4,102.54,102.36,102.5,18584.0,88.2538,88.3744,88.2193,88.34,18584.0
2017-02-28 12:40:00,102.51,102.55,102.41,102.5,15746.0,88.3486,88.3831,88.2624,88.34,15746.0
2017-02-28 12:50:00,102.49,102.5,102.39,102.43,15153.0,88.3313,88.34,88.2452,88.2796,15153.0
2017-02-28 13:00:00,102.44,102.54,102.39,102.51,13895.0,88.2883,88.3744,88.2452,88.3486,13895.0
2017-02-28 13:10:00,102.51,102.53,102.44,102.45,21937.0,88.3486,88.3658,88.2883,88.2969,21937.0
2017-02-28 13:20:00,102.45,102.45,102.36,102.37,14977.0,88.2969,88.2969,88.2193,88.2279,14977.0
2017-02-28 13:30:00,102.36,102.4,102.3,102.34,23917.0,88.2193,88.2538,88.1676,88.2021,23917.0
2017-02-28 13:40:00,102.36,102.41,102.33,102.38,8710.0,88.2193,88.2624,88.1934,88.2365,8710.0
2017-02-28 13:50:00,102.38,102.42,102.37,102.42,9437.0,88.2365,88.271,88.2279,88.271,9437.0
2017-02-28 14:00:00,102.44,102.47,102.36,102.37,18717.0,88.2883,88.3141,88.2193,88.2279,18717.0
2017-02-28 14:10:00,102.36,102.41,102.33,102.38,21840.0,88.2193,88.2624,88.1934,88.2365,21840.0
2017-02-28 14:20:00,102.38,102.43,102.37,102.42,14473.0,88.2365,88.2796,88.2279,88.271,14473.0
2017-02-28 14:30:00,102.43,102.44,102.39,102.43,12143.0,88.2796,88.2883,88.2452,88.2796,12143.0
2017-02-28 14:40:00,102.43,102.48,102.39,102.48,24250.0,88.2796,88.3227,88.2452,88.3227,24250.0
2017-02-28 14:50:00,102.49,102.51,102.46,102.46,16489.0,88.3313,88.3486,88.3055,88.3055,16489.0
2017-02-28 15:00:00,102.46,102.47,102.44,102.45,23263.0,88.3055,88.3141,88.2883,88.2969,23263.0
2017-02-28 15:10:00,102.45,102.58,102.45,102.57,18305.0,88.2969,88.4089,88.2969,88.4003,18305.0
2017-02-28 15:20:00,102.57,102.57,102.44,102.45,28137.0,88.4003,88.4003,88.2883,88.2969,28137.0
2017-02-28 15:30:00,102.44,102.56,102.44,102.45,33689.0,88.2883,88.3917,88.2883,88.2969,33689.0
2017-02-28 15:40:00,102.45,102.51,102.38,102.46,53128.0,88.2969,88.3486,88.2365,88.3055,53128.0
2017-02-28 15:50:00,102.46,102.53,102.4,102.43,124353.0,88.3055,88.3658,88.2538,88.2796,124353.0
2017-03-01 09:30:00,103.45,103.8,103.14,103.66,47173.0,89.1587,89.4604,88.8915,89.3397,47173.0
2017-03-01 09:40:00,103.75,103.76,103.51,103.55,28294.0,89.4173,89.4259,89.2104,89.2449,28294.0
2017-03-01 09:50:00,103.54,103.56,103.27,103.53,27764.0,89.2363,89.2535,89.0036,89.2277,27764.0
2017-03-01 10:00:00,103.56,103.67,103.4,103.4,30048.0,89.2535,89.3483,89.1156,89.1156,30048.0
2017-03-01 10:10:00,103.38,103.38,103.22,103.24,25156.0,89.0984,89.0984,88.9605,88.9777,25156.0
2017-03-01 10:20:00,103.26,103.28,103.05,103.18,48245.0,88.995,89.0122,88.814,88.926,48245.0
2017-03-01 10:30:00,103.19,103.29,103.14,103.29,18182.0,88.9346,89.0208,88.8915,89.0208,18182.0
2017-03-01 10:40:00,103.27,103.58,103.23,103.58,16523.0,89.0036,89.2708,88.9691,89.2708,16523.0
2017-03-01 10:50:00,103.57,103.69,103.53,103.69,15895.0,89.2621,89.3656,89.2277,89.3656,15895.0
2017-03-01 11:00:00,103.66,103.72,103.54,103.72,19394.0,89.3397,89.3914,89.2363,89.3914,19394.0
2017-03-01 11:10:00,103.75,103.82,103.72,103.76,15367.0,89.4173,89.4776,89.3914,89.4259,15367.0
2017-03-01 11:20:00,103.75,103.75,103.51,103.73,17017.0,89.4173,89.4173,89.2104,89.4,17017.0
2017-03-01 11:30:00,103.72,103.73,103.58,103.66,13641.0,89.3914,89.4,89.2708,89.3397,13641.0
2017-03-01 11:40:00,103.66,103.72,103.63,103.65,14628.0,89.3397,89.3914,89.3139,89.3311,14628.0
2017-03-01 11:50:00,103.63,103.69,103.44,103.47,26775.0,89.3139,89.3656,89.1501,89.176,26775.0
2017-03-01 12:00:00,103.48,103.75,103.43,103.73,19164.0,89.1846,89.4173,89.1415,89.4,19164.0
2017-03-01 12:10:00,103.7,103.79,103.64,103.65,18960.0,89.3742,89.4518,89.3225,89.3311,18960.0
2017-03-01 12:20:00,103.66,103.69,103.6,103.63,18591.0,89.3397,89.3656,89.288,89.3139,18591.0
2017-03-01 12:30:00,103.63,103.75,103.61,103.65,11791.0,89.3139,89.4173,89.2966,89.3311,11791.0
2017-03-01 12:40:00,103.64,103.7,103.6,103.67,12537.0,89.3225,89.3742,89.288,89.3483,12537.0
2017-03-01 12:50:00,103.65,103.67,103.6,103.6,13690.0,89.3311,89.3483,89.288,89.288,13690.0
2017-03-01 13:00:00,103.63,103.64,103.59,103.61,22341.0,89.3139,89.3225,89.2794,89.2966,22341.0
2017-03-01 13:10:00,103.62,103.62,103.44,103.47,74750.0,89.3052,89.3052,89.1501,89.176,74750.0
2017-03-01 13:20:00,103.46,103.55,103.44,103.44,24467.0,89.1673,89.2449,89.1501,89.1501,24467.0
2017-03-01 13:30:00,103.45,103.45,103.21,103.23,50093.0,89.1587,89.1587,88.9519,88.9691,50093.0
2017-03-01 13:40:00,103.24,103.39,103.24,103.36,32283.0,88.9777,89.107,88.9777,89.0812,32283.0
2017-03-01 13:50:00,103.36,103.39,103.31,103.34,22011.0,89.0812,89.107,89.0381,89.0639,22011.0
2017-03-01 14:00:00,103.34,103.34,103.15,103.21,36175.0,89.0639,89.0639,88.9002,88.9519,36175.0
2017-03-01 14:10:00,103.2,103.43,103.14,103.39,39592.0,88.9433,89.1415,88.8915,89.107,39592.0
2017-03-01 14:20:00,103.4,103.5,103.36,103.43,42415.0,89.1156,89.2018,89.0812,89.1415,42415.0
2017-03-01 14:30:00,103.43,103.45,103.33,103.33,41240.0,89.1415,89.1587,89.0553,89.0553,41240.0
2017-03-01 14:40:00,103.34,103.46,103.24,103.46,37527.0,89.0639,89.1673,88.9777,89.1673,37527.0
2017-03-01 14:50:00,103.45,103.46,103.38,103.41,37846.0,89.1587,89.1673,89.0984,89.1242,37846.0
2017-03-01 15:00:00,103.41,103.43,103.33,103.35,32726.0,89.1242,89.1415,89.0553,89.0725,32726.0
2017-03-01 15:10:00,103.35,103.41,103.29,103.39,55816.0,89.0725,89.1242,89.0208,89.107,55816.0
2017-03-01 15:20:00,103.38,103.45,103.35,103.4,36850.0,89.0984,89.1587,89.0725,89.1156,36850.0
2017-03-01 15:30:00,103.4,103.46,103.34,103.4,40817.0,89.1156,89.1673,89.0639,89.1156,40817.0
2017-03-01 15:40:00,103.4,103.44,103.34,103.36,85380.0,89.1156,89.1501,89.0639,89.0812,85380.0
2017-03-01 15:50:00,103.36,103.38,103.2,103.28,98790.0,89.0812,89.0984,88.9433,89.0122,98790.0
2017-03-02 09:30:00,103.3,103.3,102.61,102.92,31529.0,89.0294,89.0294,88.4348,88.7019,31529.0
2017-03-02 09:40:00,102.95,103.1,102.78,102.78,11613.0,88.7278,88.8571,88.5813,88.5813,11613.0
2017-03-02 09:50:00,102.8,102.81,102.68,102.78,8473.0,88.5985,88.6071,88.4951,88.5813,8473.0
2017-03-02 10:00:00,102.79,102.82,102.64,102.7,16554.0,88.5899,88.6158,88.4606,88.5123,16554.0
2017-03-02 10:10:00,102.66,102.66,102.35,102.5,32418.0,88.4779,88.4779,88.2107,88.34,32418.0
2017-03-02 10:20:00,102.5,102.55,102.44,102.5,22864.0,88.34,88.3831,88.2883,88.34,22864.0
2017-03-02 10:30:00,102.49,102.53,102.35,102.49,33910.0,88.3313,88.3658,88.2107,88.3313,33910.0
2017-03-02 10:40:00,102.5,102.74,102.47,102.73,28686.0,88.34,88.5468,88.3141,88.5382,28686.0
2017-03-02 10:50:00,102.72,102.73,102.63,102.7,17808.0,88.5296,88.5382,88.452,88.5123,17808.0
2017-03-02 11:00:00,102.69,102.74,102.63,102.67,21386.0,88.5037,88.5468,88.452,88.4865,21386.0
2017-03-02 11:10:00,102.66,102.7,102.55,102.6,23313.0,88.4779,88.5123,88.3831,88.4261,23313.0
2017-03-02 11:20:00,102.63,102.74,102.63,102.71,9700.0,88.452,88.5468,88.452,88.521,9700.0
2017-03-02 11:30:00,102.7,102.71,102.54,102.57,16977.0,88.5123,88.521,88.3744,88.4003,16977.0
2017-03-02 11:40:00,102.58,102.69,102.5,102.68,28702.0,88.4089,88.5037,88.34,88.4951,28702.0
2017-03-02 11:50:00,102.69,102.81,102.66,102.81,29613.0,88.5037,88.6071,88.4779,88.6071,29613.0
2017-03-02 12:00:00,102.81,102.81,102.7,102.74,29291.0,88.6071,88.6071,88.5123,88.5468,29291.0
2017-03-02 12:10:00,102.73,102.73,102.65,102.67,11350.0,88.5382,88.5382,88.4692,88.4865,11350.0
2017-03-02 12:20:00,102.65,102.67,102.55,102.67,19186.0,88.4692,88.4865,88.3831,88.4865,19186.0
2017-03-02 12:30:00,102.67,102.83,102.66,102.83,15489.0,88.4865,88.6244,88.4779,88.6244,15489.0
2017-03-02 12:40:00,102.82,102.84,102.74,102.8,17079.0,88.6158,88.633,88.5468,88.5985,17079.0
2017-03-02 12:50:00,102.79,102.91,102.75,102.87,14617.0,88.5899,88.6933,88.5554,88.6588,14617.0
2017-03-02 13:00:00,102.88,102.88,102.76,102.8,34500.0,88.6675,88.6675,88.564,88.5985,34500.0
2017-03-02 13:10:00,102.78,102.81,102.76,102.78,6041.0,88.5813,88.6071,88.564,88.5813,6041.0
2017-03-02 13:20:00,102.77,102.85,102.75,102.85,38787.0,88.5727,88.6416,88.5554,88.6416,38787.0
2017-03-02 13:30:00,102.84,102.87,102.77,102.8,10751.0,88.633,88.6588,88.5727,88.5985,10751.0
2017-03-02 13:40:00,102.79,102.82,102.75,102.79,10656.0,88.5899,88.6158,88.5554,88.5899,10656.0
2017-03-02 13:50:00,102.78,102.88,102.76,102.85,24060.0,88.5813,88.6675,88.564,88.6416,24060.0
2017-03-02 14:00:00,102.85,102.86,102.74,102.74,19813.0,88.6416,88.6502,88.5468,88.5468,19813.0
2017-03-02 14:10:00,102.74,102.74,102.54,102.54,20421.0,88.5468,88.5468,88.3744,88.3744,20421.0
2017-03-02 14:20:00,102.53,102.78,102.51,102.78,101370.0,88.3658,88.5813,88.3486,88.5813,101370.0
2017-03-02 14:30:00,102.79,102.88,102.78,102.87,28533.0,88.5899,88.6675,88.5813,88.6588,28533.0
2017-03-02 14:40:00,102.87,102.87,102.75,102.82,26880.0,88.6588,88.6588,88.5554,88.6158,26880.0
2017-03-02 14:50:00,102.83,102.83,102.63,102.65,17119.0,88.6244,88.6244,88.452,88.4692,17119.0
2017-03-02 15:00:00,102.65,102.65,102.52,102.52,17186.0,88.4692,88.4692,88.3572,88.3572,17186.0
2017-03-02 15:10:00,102.54,102.55,102.48,102.54,30012.0,88.3744,88.3831,88.3227,88.3744,30012.0
2017-03-02 15:20:00,102.54,102.62,102.53,102.57,28902.0,88.3744,88.4434,88.3658,88.4003,28902.0
2017-03-02 15:30:00,102.57,102.57,102.36,102.37,37568.0,88.4003,88.4003,88.2193,88.2279,37568.0
2017-03-02 15:40:00,102.36,102.46,102.32,102.39,92911.0,88.2193,88.3055,88.1848,88.2452,92911.0
2017-03-02 15:50:00,102.4,102.42,102.3,102.35,148939.0,88.2538,88.271,88.1676,88.2107,148939.0
2017-03-03 09:30:00,102.43,103.17,102.16,102.93,55200.0,88.2796,88.9174,88.0469,88.7106,55200.0
2017-03-03 09:40:00,102.87,102.89,102.49,102.49,19342.0,88.6588,88.6761,88.3313,88.3313,19342.0
2017-03-03 09:50:00,102.46,102.5,102.19,102.27,16942.0,88.3055,88.34,88.0728,88.1417,16942.0
2017-03-03 10:00:00,102.29,102.51,102.29,102.48,20366.0,88.159,88.3486,88.159,88.3227,20366.0
2017-03-03 10:10:00,102.48,102.54,102.35,102.41,16064.0,88.3227,88.3744,88.2107,88.2624,16064.0
2017-03-03 10:20:00,102.4,102.47,102.34,102.41,11063.0,88.2538,88.3141,88.2021,88.2624,11063.0
2017-03-03 10:30:00,102.41,102.42,102.18,102.24,13881.0,88.2624,88.271,88.0642,88.1159,13881.0
2017-03-03 10:40:00,102.26,102.48,102.23,102.44,27065.0,88.1331,88.3227,88.1073,88.2883,27065.0
2017-03-03 10:50:00,102.45,102.48,102.34,102.34,25044.0,88.2969,88.3227,88.2021,88.2021,25044.0
2017-03-03 11:00:00,102.3,102.33,102.22,102.28,15515.0,88.1676,88.1934,88.0986,88.1504,15515.0
2017-03-03 11:10:00,102.27,102.37,102.26,102.29,17866.0,88.1417,88.2279,88.1331,88.159,17866.0
2017-03-03 11:20:00,102.28,102.4,102.28,102.36,25389.0,88.1504,88.2538,88.1504,88.2193,25389.0
2017-03-03 11:30:00,102.32,102.44,102.27,102.43,17635.0,88.1848,88.2883,88.1417,88.2796,17635.0
2017-03-03 11:40:00,102.46,102.53,102.43,102.53,12560.0,88.3055,88.3658,88.2796,88.3658,12560.0
2017-03-03 11:50:00,102.52,102.56,102.32,102.36,17499.0,88.3572,88.3917,88.1848,88.2193,17499.0
2017-03-03 12:00:00,102.34,102.37,102.27,102.28,24271.0,88.2021,88.2279,88.1417,88.1504,24271.0
2017-03-03 12:10:00,102.27,102.27,102.08,102.08,10308.0,88.1417,88.1417,87.978,87.978,10308.0
2017-03-03 12:20:00,102.1,102.13,102.0,102.01,15596.0,87.9952,88.0211,87.909,87.9177,15596.0
2017-03-03 12:30:00,102.01,102.11,101.95,101.95,9930.0,87.9177,88.0038,87.8659,87.8659,9930.0
2017-03-03 12:40:00,101.94,102.09,101.94,102.03,13694.0,87.8573,87.9866,87.8573,87.9349,13694.0
2017-03-03 12:50:00,102.02,102.03,101.94,101.94,8407.0,87.9263,87.9349,87.8573,87.8573,8407.0
2017-03-03 13:00:00,101.94,101.97,101.79,101.87,29081.0,87.8573,87.8832,87.728,87.797,29081.0
2017-03-03 13:10:00,101.86,101.91,101.69,101.69,12326.0,87.7884,87.8315,87.6419,87.6419,12326.0
2017-03-03 13:20:00,101.69,101.79,101.68,101.79,8872.0,87.6419,87.728,87.6332,87.728,8872.0
2017-03-03 13:30:00,101.78,101.83,101.73,101.76,14506.0,87.7194,87.7625,87.6763,87.7022,14506.0
2017-03-03 13:40:00,101.76,101.86,101.74,101.85,13333.0,87.7022,87.7884,87.685,87.7798,13333.0
2017-03-03 13:50:00,101.85,101.9,101.82,101.89,10934.0,87.7798,87.8229,87.7539,87.8142,10934.0
2017-03-03 14:00:00,101.9,102.11,101.89,102.05,15413.0,87.8229,88.0038,87.8142,87.9521,15413.0
2017-03-03 14:10:00,102.06,102.09,101.88,101.88,18300.0,87.9607,87.9866,87.8056,87.8056,18300.0
2017-03-03 14:20:00,101.9,101.97,101.87,101.95,19328.0,87.8229,87.8832,87.797,87.8659,19328.0
2017-03-03 14:30:00,101.97,102.1,101.95,101.99,17914.0,87.8832,87.9952,87.8659,87.9004,17914.0
2017-03-03 14:40:00,101.99,102.06,101.97,102.04,11404.0,87.9004,87.9607,87.8832,87.9435,11404.0
2017-03-03 14:50:00,102.04,102.06,101.97,101.99,15398.0,87.9435,87.9607,87.8832,87.9004,15398.0
2017-03-03 15:00:00,101.97,102.03,101.92,101.95,16597.0,87.8832,87.9349,87.8401,87.8659,16597.0
2017-03-03 15:10:00,101.95,102.0,101.89,102.0,16784.0,87.8659,87.909,87.8142,87.909,16784.0
2017-03-03 15:20:00,101.99,102.13,101.97,102.12,21192.0,87.9004,88.0211,87.8832,88.0125,21192.0
2017-03-03 15:30:00,102.11,102.23,102.1,102.22,29823.0,88.0038,88.1073,87.9952,88.0986,29823.0
2017-03-03 15:40:00,102.22,102.26,101.99,102.0,51388.0,88.0986,88.1331,87.9004,87.909,51388.0
2017-03-03 15:50:00,102.0,102.1,101.97,102.06,114032.0,87.909,87.9952,87.8832,87.9607,114032.0
2017-03-06 09:30:00,101.95,101.95,101.28,101.28,32764.0,87.8659,87.8659,87.2885,87.2885,32764.0
2017-03-06 09:40:00,101.3,101.45,101.15,101.45,18577.0,87.3057,87.435,87.1765,87.435,18577.0
2017-03-06 09:50:00,101.44,101.64,101.4,101.53,18229.0,87.4264,87.5988,87.3919,87.504,18229.0
2017-03-06 10:00:00,101.59,101.88,101.52,101.81,31426.0,87.5557,87.8056,87.4953,87.7453,31426.0
2017-03-06 10:10:00,101.84,101.96,101.79,101.82,8790.0,87.7711,87.8746,87.728,87.7539,8790.0
2017-03-06 10:20:00,101.8,101.9,101.73,101.8,14677.0,87.7367,87.8229,87.6763,87.7367,14677.0
2017-03-06 10:30:00,101.76,101.79,101.53,101.71,15633.0,87.7022,87.728,87.504,87.6591,15633.0
2017-03-06 10:40:00,101.68,101.69,101.56,101.58,12488.0,87.6332,87.6419,87.5298,87.5471,12488.0
2017-03-06 10:50:00,101.6,101.6,101.5,101.52,9498.0,87.5643,87.5643,87.4781,87.4953,9498.0
2017-03-06 11:00:00,101.5,101.55,101.46,101.52,14896.0,87.4781,87.5212,87.4436,87.4953,14896.0
2017-03-06 11:10:00,101.52,101.66,101.47,101.66,10436.0,87.4953,87.616,87.4523,87.616,10436.0
2017-03-06 11:20:00,101.63,101.63,101.53,101.54,11077.0,87.5902,87.5902,87.504,87.5126,11077.0
2017-03-06 11:30:00,101.53,101.6,101.42,101.42,28559.0,87.504,87.5643,87.4092,87.4092,28559.0
2017-03-06 11:40:00,101.42,101.46,101.34,101.38,10629.0,87.4092,87.4436,87.3402,87.3747,10629.0
2017-03-06 11:50:00,101.4,101.41,101.28,101.3,11217.0,87.3919,87.4005,87.2885,87.3057,11217.0
2017-03-06 12:00:00,101.29,101.33,101.21,101.27,15736.0,87.2971,87.3316,87.2282,87.2799,15736.0
2017-03-06 12:10:00,101.25,101.29,101.05,101.05,53586.0,87.2626,87.2971,87.0903,87.0903,53586.0
2017-03-06 12:20:00,101.07,101.19,100.96,101.14,56732.0,87.1075,87.2109,87.0127,87.1678,56732.0
2017-03-06 12:30:00,101.15,101.18,101.05,101.05,10006.0,87.1765,87.2023,87.0903,87.0903,10006.0
2017-03-06 12:40:00,101.06,101.15,101.02,101.03,13675.0,87.0989,87.1765,87.0644,87.073,13675.0
2017-03-06 12:50:00,101.03,101.16,101.0,101.15,10230.0,87.073,87.1851,87.0472,87.1765,10230.0
2017-03-06 13:00:00,101.18,101.29,101.18,101.29,13550.0,87.2023,87.2971,87.2023,87.2971,13550.0
2017-03-06 13:10:00,101.31,101.37,101.28,101.31,11055.0,87.3144,87.3661,87.2885,87.3144,11055.0
2017-03-06 13:20:00,101.27,101.39,101.27,101.38,5206.0,87.2799,87.3833,87.2799,87.3747,5206.0
2017-03-06 13:30:00,101.37,101.49,101.35,101.37,8817.0,87.3661,87.4695,87.3488,87.3661,8817.0
2017-03-06 13:40:00,101.35,101.37,101.31,101.37,5337.0,87.3488,87.3661,87.3144,87.3661,5337.0
2017-03-06 13:50:00,101.38,101.4,101.32,101.37,7351.0,87.3747,87.3919,87.323,87.3661,7351.0
2017-03-06 14:00:00,101.37,101.49,101.36,101.46,7768.0,87.3661,87.4695,87.3575,87.4436,7768.0
2017-03-06 14:10:00,101.46,101.49,101.4,101.4,10821.0,87.4436,87.4695,87.3919,87.3919,10821.0
2017-03-06 14:20:00,101.38,101.41,101.34,101.36,9446.0,87.3747,87.4005,87.3402,87.3575,9446.0
2017-03-06 14:30:00,101.37,101.44,101.36,101.44,9907.0,87.3661,87.4264,87.3575,87.4264,9907.0
2017-03-06 14:40:00,101.43,101.43,101.38,101.39,14863.0,87.4178,87.4178,87.3747,87.3833,14863.0
2017-03-06 14:50:00,101.38,101.39,101.33,101.35,13534.0,87.3747,87.3833,87.3316,87.3488,13534.0
2017-03-06 15:00:00,101.35,101.39,101.33,101.39,17147.0,87.3488,87.3833,87.3316,87.3833,17147.0
2017-03-06 15:10:00,101.39,101.52,101.35,101.51,17821.0,87.3833,87.4953,87.3488,87.4867,17821.0
2017-03-06 15:20:00,101.51,101.56,101.43,101.44,19354.0,87.4867,87.5298,87.4178,87.4264,19354.0
2017-03-06 15:30:00,101.44,101.44,101.34,101.42,20516.0,87.4264,87.4264,87.3402,87.4092,20516.0
2017-03-06 15:40:00,101.41,101.42,101.29,101.35,33387.0,87.4005,87.4092,87.2971,87.3488,33387.0
2017-03-06 15:50:00,101.36,101.36,101.17,101.19,70558.0,87.3575,87.3575,87.1937,87.2109,70558.0
2017-03-07 09:30:00,101.14,101.25,100.96,100.96,30076.0,87.1678,87.2626,87.0127,87.0127,30076.0
2017-03-07 09:40:00,100.99,101.06,100.82,100.98,28695.0,87.0386,87.0989,86.892,87.0299,28695.0
2017-03-07 09:50:00,100.95,100.95,100.67,100.78,20168.0,87.0041,87.0041,86.7628,86.8576,20168.0
2017-03-07 10:00:00,100.77,100.97,100.76,100.89,22174.0,86.849,87.0213,86.8403,86.9524,22174.0
2017-03-07 10:10:00,100.89,101.08,100.88,101.0,18474.0,86.9524,87.1161,86.9438,87.0472,18474.0
2017-03-07 10:20:00,101.01,101.08,100.91,100.91,13313.0,87.0558,87.1161,86.9696,86.9696,13313.0
2017-03-07 10:30:00,100.92,101.07,100.92,100.94,14917.0,86.9782,87.1075,86.9782,86.9955,14917.0
2017-03-07 10:40:00,100.94,101.16,100.93,101.04,19252.0,86.9955,87.1851,86.9869,87.0817,19252.0
2017-03-07 10:50:00,101.0,101.14,100.96,101.11,13841.0,87.0472,87.1678,87.0127,87.142,13841.0
2017-03-07 11:00:00,101.11,101.15,101.01,101.04,18219.0,87.142,87.1765,87.0558,87.0817,18219.0
2017-03-07 11:10:00,101.04,101.11,100.97,101.01,15209.0,87.0817,87.142,87.0213,87.0558,15209.0
2017-03-07 11:20:00,101.01,101.07,100.94,100.95,20619.0,87.0558,87.1075,86.9955,87.0041,20619.0
2017-03-07 11:30:00,100.95,101.02,100.91,100.91,17028.0,87.0041,87.0644,86.9696,86.9696,17028.0
2017-03-07 11:40:00,100.91,101.07,100.91,101.05,12222.0,86.9696,87.1075,86.9696,87.0903,12222.0
2017-03-07 11:50:00,101.05,101.05,100.99,101.01,14277.0,87.0903,87.0903,87.0386,87.0558,14277.0
2017-03-07 12:00:00,101.01,101.05,100.87,101.01,24831.0,87.0558,87.0903,86.9351,87.0558,24831.0
2017-03-07 12:10:00,100.99,101.06,100.92,101.05,16510.0,87.0386,87.0989,86.9782,87.0903,16510.0
2017-03-07 12:20:00,101.05,101.1,100.97,101.06,12467.0,87.0903,87.1334,87.0213,87.0989,12467.0
2017-03-07 12:30:00,101.05,101.08,100.97,101.08,11726.0,87.0903,87.1161,87.0213,87.1161,11726.0
2017-03-07 12:40:00,101.09,101.13,101.05,101.1,10511.0,87.1248,87.1592,87.0903,87.1334,10511.0
2017-03-07 12:50:00,101.12,101.21,101.12,101.21,6047.0,87.1506,87.2282,87.1506,87.2282,6047.0
2017-03-07 13:00:00,101.2,101.2,101.07,101.14,10219.0,87.2196,87.2196,87.1075,87.1678,10219.0
2017-03-07 13:10:00,101.12,101.13,101.02,101.13,7016.0,87.1506,87.1592,87.0644,87.1592,7016.0
2017-03-07 13:20:00,101.11,101.14,101.0,101.02,12335.0,87.142,87.1678,87.0472,87.0644,12335.0
2017-03-07 13:30:00,101.04,101.06,100.93,100.93,9089.0,87.0817,87.0989,86.9869,86.9869,9089.0
2017-03-07 13:40:00,100.92,101.0,100.92,100.95,10313.0,86.9782,87.0472,86.9782,87.0041,10313.0
2017-03-07 13:50:00,100.95,101.01,100.91,100.97,7788.0,87.0041,87.0558,86.9696,87.0213,7788.0
2017-03-07 14:00:00,100.97,101.08,100.96,101.03,7997.0,87.0213,87.1161,87.0127,87.073,7997.0
2017-03-07 14:10:00,101.03,101.04,100.93,100.96,12750.0,87.073,87.0817,86.9869,87.0127,12750.0
2017-03-07 14:20:00,100.95,100.99,100.93,100.98,10845.0,87.0041,87.0386,86.9869,87.0299,10845.0
2017-03-07 14:30:00,100.99,100.99,100.92,100.99,11209.0,87.0386,87.0386,86.9782,87.0386,11209.0
2017-03-07 14:40:00,100.99,101.01,100.97,100.98,9691.0,87.0386,87.0558,87.0213,87.0299,9691.0
2017-03-07 14:50:00,101.0,101.02,100.91,101.0,21031.0,87.0472,87.0644,86.9696,87.0472,21031.0
2017-03-07 15:00:00,100.99,101.03,100.93,100.95,14561.0,87.0386,87.073,86.9869,87.0041,14561.0
2017-03-07 15:10:00,100.96,101.04,100.96,101.04,73409.0,87.0127,87.0817,87.0127,87.0817,73409.0
2017-03-07 15:20:00,101.04,101.09,100.86,100.9,41642.0,87.0817,87.1248,86.9265,86.961,41642.0
2017-03-07 15:30:00,100.9,100.95,100.77,100.81,39764.0,86.961,87.0041,86.849,86.8834,39764.0
2017-03-07 15:40:00,100.81,100.85,100.72,100.84,68875.0,86.8834,86.9179,86.8059,86.9093,68875.0
2017-03-07 15:50:00,100.85,100.89,100.76,100.77,126120.0,86.9179,86.9524,86.8403,86.849,126120.0
2017-03-08 09:30:00,100.64,101.2,100.34,100.5,71823.0,86.7369,87.2196,86.4784,86.6163,71823.0
2017-03-08 09:40:00,100.48,100.95,100.48,100.92,47578.0,86.599,87.0041,86.599,86.9782,47578.0
2017-03-08 09:50:00,100.92,101.09,100.8,100.92,30150.0,86.9782,87.1248,86.8748,86.9782,30150.0
2017-03-08 10:00:00,100.98,100.98,100.61,100.62,25558.0,87.0299,87.0299,86.7111,86.7197,25558.0
2017-03-08 10:10:00,100.6,100.79,100.59,100.73,27513.0,86.7024,86.8662,86.6938,86.8145,27513.0
2017-03-08 10:20:00,100.74,100.94,100.68,100.83,26375.0,86.8231,86.9955,86.7714,86.9007,26375.0
2017-03-08 10:30:00,100.83,100.93,100.77,100.77,27719.0,86.9007,86.9869,86.849,86.849,27719.0
2017-03-08 10:40:00,100.8,100.89,100.74,100.81,25924.0,86.8748,86.9524,86.8231,86.8834,25924.0
2017-03-08 10:50:00,100.8,100.97,100.75,100.96,23663.0,86.8748,87.0213,86.8317,87.0127,23663.0
2017-03-08 11:00:00,100.93,100.97,100.84,100.86,28958.0,86.9869,87.0213,86.9093,86.9265,28958.0
2017-03-08 11:10:00,100.86,101.0,100.86,100.98,23162.0,86.9265,87.0472,86.9265,87.0299,23162.0
2017-03-08 11:20:00,100.97,101.06,100.92,101.0,21332.0,87.0213,87.0989,86.9782,87.0472,21332.0
2017-03-08 11:30:00,100.98,101.0,100.9,100.96,22772.0,87.0299,87.0472,86.961,87.0127,22772.0
2017-03-08 11:40:00,100.94,101.0,100.81,100.97,16396.0,86.9955,87.0472,86.8834,87.0213,16396.0
2017-03-08 11:50:00,100.96,100.99,100.84,100.84,17187.0,87.0127,87.0386,86.9093,86.9093,17187.0
2017-03-08 12:00:00,100.83,100.94,100.79,100.91,19621.0,86.9007,86.9955,86.8662,86.9696,19621.0
2017-03-08 12:10:00,100.89,100.89,100.76,100.78,15098.0,86.9524,86.9524,86.8403,86.8576,15098.0
2017-03-08 12:20:00,100.77,100.85,100.75,100.85,17762.0,86.849,86.9179,86.8317,86.9179,17762.0
2017-03-08 12:30:00,100.85,100.89,100.83,100.85,14771.0,86.9179,86.9524,86.9007,86.9179,14771.0
2017-03-08 12:40:00,100.85,100.95,100.83,100.85,11769.0,86.9179,87.0041,86.9007,86.9179,11769.0
2017-03-08 12:50:00,100.82,100.87,100.78,100.84,16877.0,86.892,86.9351,86.8576,86.9093,16877.0
2017-03-08 13:00:00,100.82,110.81,100.78,108.76,1361075.0,86.892,95.502,86.8576,93.7352,1361075.0
2017-03-08 13:10:00,108.76,111.2,107.38,109.83,1716567.0,93.7352,95.8381,92.5458,94.6573,1716567.0
2017-03-08 13:20:00,109.87,110.71,108.8,110.71,762471.0,94.6918,95.4158,93.7696,95.4158,762471.0
2017-03-08 13:30:00,110.71,112.72,110.44,112.28,1011253.0,95.4158,97.1481,95.1831,96.7689,1011253.0
2017-03-08 13:40:00,112.2,113.49,111.62,111.65,686012.0,96.6999,97.8117,96.2001,96.2259,686012.0
2017-03-08 13:50:00,111.77,111.97,109.77,109.81,794470.0,96.3293,96.5017,94.6056,94.6401,794470.0
2017-03-08 14:00:00,109.77,110.37,108.75,109.08,759924.0,94.6056,95.1227,93.7265,94.011,759924.0
2017-03-08 14:10:00,109.05,109.27,106.61,107.65,800671.0,93.9851,94.1747,91.8822,92.7785,800671.0
2017-03-08 14:20:00,107.61,108.02,107.16,107.33,316229.0,92.744,93.0974,92.3562,92.5027,316229.0
2017-03-08 14:30:00,107.34,107.69,106.4,107.06,279317.0,92.5113,92.813,91.7012,92.27,279317.0
2017-03-08 14:40:00,107.06,107.83,106.96,107.75,233887.0,92.27,92.9336,92.1838,92.8647,233887.0
2017-03-08 14:50:00,107.9,108.63,107.57,108.4,317502.0,92.994,93.6231,92.7096,93.4249,317502.0
2017-03-08 15:00:00,108.44,108.5,107.61,107.66,226133.0,93.4594,93.5111,92.744,92.7871,226133.0
2017-03-08 15:10:00,107.66,107.97,107.55,107.75,166979.0,92.7871,93.0543,92.6923,92.8647,166979.0
2017-03-08 15:20:00,107.77,107.98,107.4,107.52,178833.0,92.8819,93.0629,92.563,92.6665,178833.0
2017-03-08 15:30:00,107.49,107.71,107.13,107.38,407994.0,92.6406,92.8302,92.3303,92.5458,407994.0
2017-03-08 15:40:00,107.38,107.65,107.27,107.31,348394.0,92.5458,92.7785,92.451,92.4855,348394.0
2017-03-08 15:50:00,107.3,107.36,106.55,106.84,627274.0,92.4769,92.5286,91.8305,92.0804,627274.0
2017-03-09 09:30:00,106.0,106.0,102.22,103.05,660607.0,91.3564,91.3564,88.0986,88.814,660607.0
2017-03-09 09:40:00,102.98,104.14,102.62,103.91,313378.0,88.7537,89.7534,88.4434,89.5552,313378.0
2017-03-09 09:50:00,103.94,104.07,102.9,103.07,334523.0,89.581,89.6931,88.6847,88.8312,334523.0
2017-03-09 10:00:00,103.11,103.28,102.84,102.91,362734.0,88.8657,89.0122,88.633,88.6933,362734.0
2017-03-09 10:10:00,102.9,103.0,102.14,102.2,325883.0,88.6847,88.7709,88.0297,88.0814,325883.0
2017-03-09 10:20:00,102.22,102.79,102.13,102.71,210040.0,88.0986,88.5899,88.0211,88.521,210040.0
2017-03-09 10:30:00,102.74,102.8,101.63,102.26,311536.0,88.5468,88.5985,87.5902,88.1331,311536.0
2017-03-09 10:40:00,102.21,102.36,101.59,101.59,121471.0,88.09,88.2193,87.5557,87.5557,121471.0
2017-03-09 10:50:00,101.59,102.11,101.42,102.11,135844.0,87.5557,88.0038,87.4092,88.0038,135844.0
2017-03-09 11:00:00,102.12,102.4,101.91,102.36,121049.0,88.0125,88.2538,87.8315,88.2193,121049.0
2017-03-09 11:10:00,102.32,102.93,102.19,102.8,142972.0,88.1848,88.7106,88.0728,88.5985,142972.0
2017-03-09 11:20:00,102.8,103.1,102.48,102.61,109086.0,88.5985,88.8571,88.3227,88.4348,109086.0
2017-03-09 11:30:00,102.61,102.66,102.28,102.39,75151.0,88.4348,88.4779,88.1504,88.2452,75151.0
2017-03-09 11:40:00,102.4,102.59,102.35,102.44,72016.0,88.2538,88.4175,88.2107,88.2883,72016.0
2017-03-09 11:50:00,102.46,102.47,101.86,102.03,81870.0,88.3055,88.3141,87.7884,87.9349,81870.0
2017-03-09 12:00:00,102.03,102.21,101.93,102.01,48735.0,87.9349,88.09,87.8487,87.9177,48735.0
2017-03-09 12:10:00,101.98,102.63,101.95,102.56,54976.0,87.8918,88.452,87.8659,88.3917,54976.0
2017-03-09 12:20:00,102.54,102.9,102.52,102.83,66017.0,88.3744,88.6847,88.3572,88.6244,66017.0
2017-03-09 12:30:00,102.8,103.18,102.74,102.92,139443.0,88.5985,88.926,88.5468,88.7019,139443.0
2017-03-09 12:40:00,102.95,103.2,102.95,103.04,45449.0,88.7278,88.9433,88.7278,88.8054,45449.0
2017-03-09 12:50:00,103.04,103.37,103.04,103.31,89426.0,88.8054,89.0898,88.8054,89.0381,89426.0
2017-03-09 13:00:00,103.3,103.41,103.21,103.27,151950.0,89.0294,89.1242,88.9519,89.0036,151950.0
2017-03-09 13:10:00,103.26,103.33,102.92,103.03,69801.0,88.995,89.0553,88.7019,88.7967,69801.0
2017-03-09 13:20:00,103.03,103.05,102.75,102.87,36018.0,88.7967,88.814,88.5554,88.6588,36018.0
2017-03-09 13:30:00,102.87,102.95,102.64,102.9,40427.0,88.6588,88.7278,88.4606,88.6847,40427.0
2017-03-09 13:40:00,102.88,103.04,102.85,102.93,38581.0,88.6675,88.8054,88.6416,88.7106,38581.0
2017-03-09 13:50:00,102.94,103.18,102.87,103.04,52467.0,88.7192,88.926,88.6588,88.8054,52467.0
2017-03-09 14:00:00,103.04,103.07,102.59,102.72,54240.0,88.8054,88.8312,88.4175,88.5296,54240.0
2017-03-09 14:10:00,102.71,102.74,102.48,102.69,75299.0,88.521,88.5468,88.3227,88.5037,75299.0
2017-03-09 14:20:00,102.75,102.91,102.68,102.84,29375.0,88.5554,88.6933,88.4951,88.633,29375.0
2017-03-09 14:30:00,102.84,102.87,102.66,102.68,42734.0,88.633,88.6588,88.4779,88.4951,42734.0
2017-03-09 14:40:00,102.68,102.72,102.6,102.66,47652.0,88.4951,88.5296,88.4261,88.4779,47652.0
2017-03-09 14:50:00,102.65,103.0,102.65,103.0,73667.0,88.4692,88.7709,88.4692,88.7709,73667.0
2017-03-09 15:00:00,102.96,103.22,102.92,103.21,62245.0,88.7364,88.9605,88.7019,88.9519,62245.0
2017-03-09 15:10:00,103.21,103.23,103.08,103.19,74311.0,88.9519,88.9691,88.8398,88.9346,74311.0
2017-03-09 15:20:00,103.18,103.19,103.07,103.12,61928.0,88.926,88.9346,88.8312,88.8743,61928.0
2017-03-09 15:30:00,103.13,103.2,103.01,103.06,89634.0,88.8829,88.9433,88.7795,88.8226,89634.0
2017-03-09 15:40:00,103.08,103.09,102.81,102.88,119008.0,88.8398,88.8485,88.6071,88.6675,119008.0
2017-03-09 15:50:00,102.88,102.96,102.78,102.93,178405.0,88.6675,88.7364,88.5813,88.7106,178405.0
2017-03-10 09:30:00,103.94,104.52,103.6,103.62,155489.0,89.581,90.0809,89.288,89.3052,155489.0
2017-03-10 09:40:00,103.61,103.8,103.39,103.41,79882.0,89.2966,89.4604,89.107,89.1242,79882.0
2017-03-10 09:50:00,103.47,103.55,103.03,103.19,88523.0,89.176,89.2449,88.7967,88.9346,88523.0
2017-03-10 10:00:00,103.19,103.19,102.88,102.88,47347.0,88.9346,88.9346,88.6675,88.6675,47347.0
2017-03-10 10:10:00,102.89,103.15,102.72,103.08,50678.0,88.6761,88.9002,88.5296,88.8398,50678.0
2017-03-10 10:20:00,103.05,103.1,102.53,102.55,62756.0,88.814,88.8571,88.3658,88.3831,62756.0
2017-03-10 10:30:00,102.55,102.64,102.19,102.19,87619.0,88.3831,88.4606,88.0728,88.0728,87619.0
2017-03-10 10:40:00,102.23,102.56,102.06,102.53,61338.0,88.1073,88.3917,87.9607,88.3658,61338.0
2017-03-10 10:50:00,102.56,102.87,102.35,102.35,35832.0,88.3917,88.6588,88.2107,88.2107,35832.0
2017-03-10 11:00:00,102.39,102.66,102.22,102.59,71177.0,88.2452,88.4779,88.0986,88.4175,71177.0
2017-03-10 11:10:00,102.58,102.65,102.4,102.6,50263.0,88.4089,88.4692,88.2538,88.4261,50263.0
2017-03-10 11:20:00,102.6,102.66,102.45,102.55,57315.0,88.4261,88.4779,88.2969,88.3831,57315.0
2017-03-10 11:30:00,102.55,102.6,102.48,102.59,51125.0,88.3831,88.4261,88.3227,88.4175,51125.0
2017-03-10 11:40:00,102.6,102.99,102.6,102.98,59266.0,88.4261,88.7623,88.4261,88.7537,59266.0
2017-03-10 11:50:00,102.97,103.05,102.88,103.01,59876.0,88.745,88.814,88.6675,88.7795,59876.0
2017-03-10 12:00:00,103.02,103.03,102.71,102.76,26338.0,88.7881,88.7967,88.521,88.564,26338.0
2017-03-10 12:10:00,102.76,103.36,102.64,102.69,89611.0,88.564,89.0812,88.4606,88.5037,89611.0
2017-03-10 12:20:00,102.7,102.74,102.51,102.67,27490.0,88.5123,88.5468,88.3486,88.4865,27490.0
2017-03-10 12:30:00,102.71,102.77,102.51,102.53,37072.0,88.521,88.5727,88.3486,88.3658,37072.0
2017-03-10 12:40:00,102.53,102.61,102.38,102.55,149548.0,88.3658,88.4348,88.2365,88.3831,149548.0
2017-03-10 12:50:00,102.54,102.59,102.37,102.54,27617.0,88.3744,88.4175,88.2279,88.3744,27617.0
2017-03-10 13:00:00,102.55,102.59,102.21,102.32,26689.0,88.3831,88.4175,88.09,88.1848,26689.0
2017-03-10 13:10:00,102.32,102.42,102.2,102.4,17524.0,88.1848,88.271,88.0814,88.2538,17524.0
2017-03-10 13:20:00,102.43,102.43,102.06,102.15,49500.0,88.2796,88.2796,87.9607,88.0383,49500.0
2017-03-10 13:30:00,102.16,102.42,102.16,102.31,31671.0,88.0469,88.271,88.0469,88.1762,31671.0
2017-03-10 13:40:00,102.31,102.35,102.14,102.31,54225.0,88.1762,88.2107,88.0297,88.1762,54225.0
2017-03-10 13:50:00,102.3,102.53,102.25,102.48,48614.0,88.1676,88.3658,88.1245,88.3227,48614.0
2017-03-10 14:00:00,102.49,102.5,102.25,102.42,31416.0,88.3313,88.34,88.1245,88.271,31416.0
2017-03-10 14:10:00,102.47,102.5,102.25,102.34,30607.0,88.3141,88.34,88.1245,88.2021,30607.0
2017-03-10 14:20:00,102.31,102.39,102.12,102.33,67613.0,88.1762,88.2452,88.0125,88.1934,67613.0
2017-03-10 14:30:00,102.36,102.37,102.22,102.33,32824.0,88.2193,88.2279,88.0986,88.1934,32824.0
2017-03-10 14:40:00,102.32,102.42,102.29,102.3,33001.0,88.1848,88.271,88.159,88.1676,33001.0
2017-03-10 14:50:00,102.31,102.37,102.24,102.33,91609.0,88.1762,88.2279,88.1159,88.1934,91609.0
2017-03-10 15:00:00,102.31,102.5,102.29,102.45,77009.0,88.1762,88.34,88.159,88.2969,77009.0
2017-03-10 15:10:00,102.44,102.46,102.36,102.36,59229.0,88.2883,88.3055,88.2193,88.2193,59229.0
2017-03-10 15:20:00,102.35,102.39,102.26,102.29,60279.0,88.2107,88.2452,88.1331,88.159,60279.0
2017-03-10 15:30:00,102.3,102.32,102.08,102.08,123093.0,88.1676,88.1848,87.978,87.978,123093.0
2017-03-10 15:40:00,102.1,102.16,101.94,102.13,136770.0,87.9952,88.0469,87.8573,88.0211,136770.0
2017-03-10 15:50:00,102.15,102.17,101.95,102.1,216835.0,88.0383,88.0556,87.8659,87.9952,216835.0
2017-03-13 09:30:00,102.26,102.63,101.9,102.23,40988.0,88.1331,88.452,87.8229,88.1073,40988.0
2017-03-13 09:40:00,102.23,102.23,101.99,102.0,26156.0,88.1073,88.1073,87.9004,87.909,26156.0
2017-03-13 09:50:00,102.0,102.15,101.92,102.02,29733.0,87.909,88.0383,87.8401,87.9263,29733.0
2017-03-13 10:00:00,102.0,102.14,102.0,102.1,34646.0,87.909,88.0297,87.909,87.9952,34646.0
2017-03-13 10:10:00,102.1,102.24,102.04,102.2,33984.0,87.9952,88.1159,87.9435,88.0814,33984.0
2017-03-13 10:20:00,102.2,102.22,102.02,102.2,46030.0,88.0814,88.0986,87.9263,88.0814,46030.0
2017-03-13 10:30:00,102.2,102.24,102.01,102.02,27801.0,88.0814,88.1159,87.9177,87.9263,27801.0
2017-03-13 10:40:00,102.02,102.05,101.92,101.97,39276.0,87.9263,87.9521,87.8401,87.8832,39276.0
2017-03-13 10:50:00,101.98,102.13,101.93,102.09,25667.0,87.8918,88.0211,87.8487,87.9866,25667.0
2017-03-13 11:00:00,102.05,102.09,101.93,102.06,15804.0,87.9521,87.9866,87.8487,87.9607,15804.0
2017-03-13 11:10:00,102.04,102.06,101.79,101.85,45033.0,87.9435,87.9607,87.728,87.7798,45033.0
2017-03-13 11:20:00,101.83,101.88,101.71,101.83,32476.0,87.7625,87.8056,87.6591,87.7625,32476.0
2017-03-13 11:30:00,101.84,101.84,101.68,101.78,20405.0,87.7711,87.7711,87.6332,87.7194,20405.0
2017-03-13 11:40:00,101.75,101.91,101.59,101.88,45422.0,87.6936,87.8315,87.5557,87.8056,45422.0
2017-03-13 11:50:00,101.9,101.98,101.82,101.98,14953.0,87.8229,87.8918,87.7539,87.8918,14953.0
2017-03-13 12:00:00,101.97,102.05,101.87,101.95,13956.0,87.8832,87.9521,87.797,87.8659,13956.0
2017-03-13 12:10:00,101.97,101.99,101.87,101.91,14390.0,87.8832,87.9004,87.797,87.8315,14390.0
2017-03-13 12:20:00,101.92,101.95,101.82,101.95,9530.0,87.8401,87.8659,87.7539,87.8659,9530.0
2017-03-13 12:30:00,101.93,101.97,101.79,101.85,11804.0,87.8487,87.8832,87.728,87.7798,11804.0
2017-03-13 12:40:00,101.86,101.96,101.79,101.96,19552.0,87.7884,87.8746,87.728,87.8746,19552.0
2017-03-13 12:50:00,101.95,102.02,101.93,102.0,18845.0,87.8659,87.9263,87.8487,87.909,18845.0
2017-03-13 13:00:00,101.98,102.04,101.97,102.03,17894.0,87.8918,87.9435,87.8832,87.9349,17894.0
2017-03-13 13:10:00,102.04,102.08,102.02,102.06,15980.0,87.9435,87.978,87.9263,87.9607,15980.0
2017-03-13 13:20:00,102.05,102.14,102.05,102.1,16621.0,87.9521,88.0297,87.9521,87.9952,16621.0
2017-03-13 13:30:00,102.11,102.13,102.03,102.11,18985.0,88.0038,88.0211,87.9349,88.0038,18985.0
2017-03-13 13:40:00,102.12,102.16,102.08,102.1,16707.0,88.0125,88.0469,87.978,87.9952,16707.0
2017-03-13 13:50:00,102.11,102.25,102.11,102.24,17822.0,88.0038,88.1245,88.0038,88.1159,17822.0
2017-03-13 14:00:00,102.23,102.25,102.11,102.15,26005.0,88.1073,88.1245,88.0038,88.0383,26005.0
2017-03-13 14:10:00,102.14,102.28,102.14,102.24,21504.0,88.0297,88.1504,88.0297,88.1159,21504.0
2017-03-13 14:20:00,102.22,102.43,102.21,102.31,25514.0,88.0986,88.2796,88.09,88.1762,25514.0
2017-03-13 14:30:00,102.34,102.47,102.34,102.43,39431.0,88.2021,88.3141,88.2021,88.2796,39431.0
2017-03-13 14:40:00,102.45,102.48,102.34,102.42,24735.0,88.2969,88.3227,88.2021,88.271,24735.0
2017-03-13 14:50:00,102.43,102.49,102.42,102.46,18029.0,88.2796,88.3313,88.271,88.3055,18029.0
2017-03-13 15:00:00,102.44,102.61,102.43,102.59,25107.0,88.2883,88.4348,88.2796,88.4175,25107.0
2017-03-13 15:10:00,102.6,102.67,102.57,102.59,30327.0,88.4261,88.4865,88.4003,88.4175,30327.0
2017-03-13 15:20:00,102.58,102.64,102.57,102.62,26913.0,88.4089,88.4606,88.4003,88.4434,26913.0
2017-03-13 15:30:00,102.62,102.62,102.54,102.57,36498.0,88.4434,88.4434,88.3744,88.4003,36498.0
2017-03-13 15:40:00,102.56,102.72,102.55,102.71,69255.0,88.3917,88.5296,88.3831,88.521,69255.0
2017-03-13 15:50:00,102.7,102.73,102.6,102.67,106215.0,88.5123,88.5382,88.4261,88.4865,106215.0
2017-03-14 09:30:00,102.47,102.47,101.71,102.39,20973.0,88.3141,88.3141,87.6591,88.2452,20973.0
2017-03-14 09:40:00,102.33,102.38,102.01,102.1,23013.0,88.1934,88.2365,87.9177,87.9952,23013.0
2017-03-14 09:50:00,102.11,102.14,101.76,101.83,26650.0,88.0038,88.0297,87.7022,87.7625,26650.0
2017-03-14 10:00:00,101.79,101.95,101.76,101.78,24080.0,87.728,87.8659,87.7022,87.7194,24080.0
2017-03-14 10:10:00,101.79,101.83,101.54,101.55,19440.0,87.728,87.7625,87.5126,87.5212,19440.0
2017-03-14 10:20:00,101.5,101.62,101.45,101.61,18290.0,87.4781,87.5815,87.435,87.5729,18290.0
2017-03-14 10:30:00,101.59,101.85,101.54,101.85,14844.0,87.5557,87.7798,87.5126,87.7798,14844.0
2017-03-14 10:40:00,101.84,101.9,101.74,101.77,21980.0,87.7711,87.8229,87.685,87.7108,21980.0
2017-03-14 10:50:00,101.77,101.98,101.68,101.95,23712.0,87.7108,87.8918,87.6332,87.8659,23712.0
2017-03-14 11:00:00,101.95,102.01,101.87,101.93,18135.0,87.8659,87.9177,87.797,87.8487,18135.0
2017-03-14 11:10:00,101.96,102.27,101.85,102.19,26434.0,87.8746,88.1417,87.7798,88.0728,26434.0
2017-03-14 11:20:00,102.18,102.28,102.14,102.23,17585.0,88.0642,88.1504,88.0297,88.1073,17585.0
2017-03-14 11:30:00,102.23,102.4,102.18,102.35,22111.0,88.1073,88.2538,88.0642,88.2107,22111.0
2017-03-14 11:40:00,102.28,102.32,102.19,102.27,25822.0,88.1504,88.1848,88.0728,88.1417,25822.0
2017-03-14 11:50:00,102.27,102.32,102.19,102.32,15088.0,88.1417,88.1848,88.0728,88.1848,15088.0
2017-03-14 12:00:00,102.33,102.4,102.14,102.18,33946.0,88.1934,88.2538,88.0297,88.0642,33946.0
2017-03-14 12:10:00,102.18,102.25,102.13,102.13,15514.0,88.0642,88.1245,88.0211,88.0211,15514.0
2017-03-14 12:20:00,102.13,102.16,102.08,102.12,10010.0,88.0211,88.0469,87.978,88.0125,10010.0
2017-03-14 12:30:00,102.1,102.11,102.01,102.06,13608.0,87.9952,88.0038,87.9177,87.9607,13608.0
2017-03-14 12:40:00,102.06,102.11,102.03,102.06,16322.0,87.9607,88.0038,87.9349,87.9607,16322.0
2017-03-14 12:50:00,102.04,102.05,101.94,101.99,17489.0,87.9435,87.9521,87.8573,87.9004,17489.0
2017-03-14 13:00:00,101.99,102.0,101.86,101.89,12811.0,87.9004,87.909,87.7884,87.8142,12811.0
2017-03-14 13:10:00,101.87,102.08,101.84,101.97,15543.0,87.797,87.978,87.7711,87.8832,15543.0
2017-03-14 13:20:00,101.94,101.95,101.89,101.94,11975.0,87.8573,87.8659,87.8142,87.8573,11975.0
2017-03-14 13:30:00,101.94,101.94,101.86,101.89,9973.0,87.8573,87.8573,87.7884,87.8142,9973.0
2017-03-14 13:40:00,101.9,101.9,101.81,101.84,7711.0,87.8229,87.8229,87.7453,87.7711,7711.0
2017-03-14 13:50:00,101.84,101.85,101.78,101.82,14294.0,87.7711,87.7798,87.7194,87.7539,14294.0
2017-03-14 14:00:00,101.8,101.91,101.8,101.89,12589.0,87.7367,87.8315,87.7367,87.8142,12589.0
2017-03-14 14:10:00,101.89,102.01,101.89,101.97,17449.0,87.8142,87.9177,87.8142,87.8832,17449.0
2017-03-14 14:20:00,101.97,102.0,101.87,101.95,22035.0,87.8832,87.909,87.797,87.8659,22035.0
2017-03-14 14:30:00,101.95,102.07,101.94,102.02,11070.0,87.8659,87.9694,87.8573,87.9263,11070.0
2017-03-14 14:40:00,102.02,102.1,101.99,102.07,14525.0,87.9263,87.9952,87.9004,87.9694,14525.0
2017-03-14 14:50:00,102.04,102.07,102.0,102.04,12770.0,87.9435,87.9694,87.909,87.9435,12770.0
2017-03-14 15:00:00,102.05,102.09,102.01,102.02,9731.0,87.9521,87.9866,87.9177,87.9263,9731.0
2017-03-14 15:10:00,102.02,102.04,101.93,101.94,17785.0,87.9263,87.9435,87.8487,87.8573,17785.0
2017-03-14 15:20:00,101.95,101.96,101.85,101.87,20195.0,87.8659,87.8746,87.7798,87.797,20195.0
2017-03-14 15:30:00,101.87,101.9,101.8,101.8,23016.0,87.797,87.8229,87.7367,87.7367,23016.0
2017-03-14 15:40:00,101.79,101.8,101.68,101.8,45577.0,87.728,87.7367,87.6332,87.7367,45577.0
2017-03-14 15:50:00,101.8,101.82,101.69,101.74,87224.0,87.7367,87.7539,87.6419,87.685,87224.0
2017-03-15 09:30:00,102.29,103.5,102.29,102.38,53149.0,88.159,89.2018,88.159,88.2365,53149.0
2017-03-15 09:40:00,102.46,102.55,102.36,102.48,17847.0,88.3055,88.3831,88.2193,88.3227,17847.0
2017-03-15 09:50:00,102.41,102.75,102.4,102.56,22633.0,88.2624,88.5554,88.2538,88.3917,22633.0
2017-03-15 10:00:00,102.55,102.62,102.31,102.4,23038.0,88.3831,88.4434,88.1762,88.2538,23038.0
2017-03-15 10:10:00,102.45,102.5,102.26,102.33,11615.0,88.2969,88.34,88.1331,88.1934,11615.0
2017-03-15 10:20:00,102.33,102.5,102.21,102.33,11289.0,88.1934,88.34,88.09,88.1934,11289.0
2017-03-15 10:30:00,102.36,102.36,102.19,102.24,12602.0,88.2193,88.2193,88.0728,88.1159,12602.0
2017-03-15 10:40:00,102.24,102.44,102.21,102.41,23010.0,88.1159,88.2883,88.09,88.2624,23010.0
2017-03-15 10:50:00,102.37,102.62,102.36,102.45,38418.0,88.2279,88.4434,88.2193,88.2969,38418.0
2017-03-15 11:00:00,102.52,102.67,102.48,102.54,15110.0,88.3572,88.4865,88.3227,88.3744,15110.0
2017-03-15 11:10:00,102.55,102.73,102.52,102.73,13765.0,88.3831,88.5382,88.3572,88.5382,13765.0
2017-03-15 11:20:00,102.72,102.85,102.64,102.85,16645.0,88.5296,88.6416,88.4606,88.6416,16645.0
2017-03-15 11:30:00,102.86,103.05,102.82,103.01,27389.0,88.6502,88.814,88.6158,88.7795,27389.0
2017-03-15 11:40:00,103.01,103.01,102.87,102.87,35619.0,88.7795,88.7795,88.6588,88.6588,35619.0
2017-03-15 11:50:00,102.88,103.1,102.84,103.04,37600.0,88.6675,88.8571,88.633,88.8054,37600.0
2017-03-15 12:00:00,103.01,103.27,103.0,103.27,30192.0,88.7795,89.0036,88.7709,89.0036,30192.0
2017-03-15 12:10:00,103.26,103.26,102.89,102.89,11556.0,88.995,88.995,88.6761,88.6761,11556.0
2017-03-15 12:20:00,102.88,103.1,102.85,103.06,10307.0,88.6675,88.8571,88.6416,88.8226,10307.0
2017-03-15 12:30:00,103.04,103.19,102.98,103.1,28081.0,88.8054,88.9346,88.7537,88.8571,28081.0
2017-03-15 12:40:00,103.1,103.25,103.08,103.23,15699.0,88.8571,88.9864,88.8398,88.9691,15699.0
2017-03-15 12:50:00,103.22,103.23,103.05,103.06,14468.0,88.9605,88.9691,88.814,88.8226,14468.0
2017-03-15 13:00:00,103.07,103.16,103.07,103.15,21976.0,88.8312,88.9088,88.8312,88.9002,21976.0
2017-03-15 13:10:00,103.14,103.17,103.1,103.13,15567.0,88.8915,88.9174,88.8571,88.8829,15567.0
2017-03-15 13:20:00,103.15,103.16,103.06,103.15,20008.0,88.9002,88.9088,88.8226,88.9002,20008.0
2017-03-15 13:30:00,103.15,103.3,103.12,103.28,21485.0,88.9002,89.0294,88.8743,89.0122,21485.0
2017-03-15 13:40:00,103.28,103.37,103.26,103.32,25859.0,89.0122,89.0898,88.995,89.0467,25859.0
2017-03-15 13:50:00,103.31,103.36,103.27,103.36,22938.0,89.0381,89.0812,89.0036,89.0812,22938.0
2017-03-15 14:00:00,103.36,104.08,103.35,103.94,76252.0,89.0812,89.7017,89.0725,89.581,76252.0
2017-03-15 14:10:00,103.92,104.07,103.78,103.83,47350.0,89.5638,89.6931,89.4431,89.4862,47350.0
2017-03-15 14:20:00,103.84,104.14,103.84,104.08,39818.0,89.4948,89.7534,89.4948,89.7017,39818.0
2017-03-15 14:30:00,104.11,104.11,103.7,103.87,41438.0,89.7275,89.7275,89.3742,89.5207,41438.0
2017-03-15 14:40:00,103.87,104.17,103.84,104.11,33423.0,89.5207,89.7793,89.4948,89.7275,33423.0
2017-03-15 14:50:00,104.11,104.25,104.0,104.11,84457.0,89.7275,89.8482,89.6327,89.7275,84457.0
2017-03-15 15:00:00,104.12,104.2,104.08,104.16,34848.0,89.7362,89.8051,89.7017,89.7706,34848.0
2017-03-15 15:10:00,104.17,104.31,104.03,104.27,38580.0,89.7793,89.8999,89.6586,89.8654,38580.0
2017-03-15 15:20:00,104.25,104.27,104.11,104.22,34425.0,89.8482,89.8654,89.7275,89.8224,34425.0
2017-03-15 15:30:00,104.21,104.41,104.2,104.32,51765.0,89.8137,89.9861,89.8051,89.9085,51765.0
2017-03-15 15:40:00,104.33,104.35,104.0,104.03,88456.0,89.9172,89.9344,89.6327,89.6586,88456.0
2017-03-15 15:50:00,104.02,104.17,103.96,104.03,181206.0,89.65,89.7793,89.5983,89.6586,181206.0
2017-03-16 09:30:00,104.65,104.65,103.72,104.0,61498.0,90.1929,90.1929,89.3914,89.6327,61498.0
2017-03-16 09:40:00,103.92,104.12,103.84,104.01,27135.0,89.5638,89.7362,89.4948,89.6414,27135.0
2017-03-16 09:50:00,104.03,104.03,103.84,104.0,27220.0,89.6586,89.6586,89.4948,89.6327,27220.0
2017-03-16 10:00:00,103.96,104.0,103.86,103.94,44512.0,89.5983,89.6327,89.5121,89.581,44512.0
2017-03-16 10:10:00,103.89,103.98,103.51,103.51,27893.0,89.5379,89.6155,89.2104,89.2104,27893.0
2017-03-16 10:20:00,103.5,103.51,103.29,103.42,16586.0,89.2018,89.2104,89.0208,89.1329,16586.0
2017-03-16 10:30:00,103.42,103.52,103.39,103.41,16136.0,89.1329,89.2191,89.107,89.1242,16136.0
2017-03-16 10:40:00,103.43,103.81,103.4,103.81,26760.0,89.1415,89.469,89.1156,89.469,26760.0
2017-03-16 10:50:00,103.82,103.84,103.41,103.56,17195.0,89.4776,89.4948,89.1242,89.2535,17195.0
2017-03-16 11:00:00,103.51,103.53,103.18,103.28,40890.0,89.2104,89.2277,88.926,89.0122,40890.0
2017-03-16 11:10:00,103.28,103.38,103.13,103.34,59172.0,89.0122,89.0984,88.8829,89.0639,59172.0
2017-03-16 11:20:00,103.34,103.38,103.09,103.18,21227.0,89.0639,89.0984,88.8485,88.926,21227.0
2017-03-16 11:30:00,103.2,103.38,103.2,103.32,12276.0,88.9433,89.0984,88.9433,89.0467,12276.0
2017-03-16 11:40:00,103.33,103.4,103.24,103.27,13680.0,89.0553,89.1156,88.9777,89.0036,13680.0
2017-03-16 11:50:00,103.25,103.4,103.25,103.4,12546.0,88.9864,89.1156,88.9864,89.1156,12546.0
2017-03-16 12:00:00,103.38,103.45,103.31,103.39,13232.0,89.0984,89.1587,89.0381,89.107,13232.0
2017-03-16 12:10:00,103.4,103.53,103.35,103.44,10382.0,89.1156,89.2277,89.0725,89.1501,10382.0
2017-03-16 12:20:00,103.44,103.49,103.29,103.3,21702.0,89.1501,89.1932,89.0208,89.0294,21702.0
2017-03-16 12:30:00,103.3,103.41,103.28,103.32,12150.0,89.0294,89.1242,89.0122,89.0467,12150.0
2017-03-16 12:40:00,103.31,103.49,103.27,103.32,12791.0,89.0381,89.1932,89.0036,89.0467,12791.0
2017-03-16 12:50:00,103.34,103.46,103.31,103.36,10941.0,89.0639,89.1673,89.0381,89.0812,10941.0
2017-03-16 13:00:00,103.37,103.46,103.33,103.35,13514.0,89.0898,89.1673,89.0553,89.0725,13514.0
2017-03-16 13:10:00,103.32,103.48,103.3,103.39,13337.0,89.0467,89.1846,89.0294,89.107,13337.0
2017-03-16 13:20:00,103.4,103.42,103.34,103.37,8300.0,89.1156,89.1329,89.0639,89.0898,8300.0
2017-03-16 13:30:00,103.39,103.53,103.34,103.36,16520.0,89.107,89.2277,89.0639,89.0812,16520.0
2017-03-16 13:40:00,103.36,103.45,103.33,103.45,11547.0,89.0812,89.1587,89.0553,89.1587,11547.0
2017-03-16 13:50:00,103.42,103.46,103.36,103.39,9903.0,89.1329,89.1673,89.0812,89.107,9903.0
2017-03-16 14:00:00,103.39,103.44,103.35,103.4,13310.0,89.107,89.1501,89.0725,89.1156,13310.0
2017-03-16 14:10:00,103.38,103.42,103.33,103.33,13242.0,89.0984,89.1329,89.0553,89.0553,13242.0
2017-03-16 14:20:00,103.33,103.39,103.27,103.33,19839.0,89.0553,89.107,89.0036,89.0553,19839.0
2017-03-16 14:30:00,103.33,103.38,103.29,103.29,18574.0,89.0553,89.0984,89.0208,89.0208,18574.0
2017-03-16 14:40:00,103.28,103.33,103.13,103.16,15633.0,89.0122,89.0553,88.8829,88.9088,15633.0
2017-03-16 14:50:00,103.16,103.19,103.05,103.09,27245.0,88.9088,88.9346,88.814,88.8485,27245.0
2017-03-16 15:00:00,103.08,103.16,103.02,103.07,27571.0,88.8398,88.9088,88.7881,88.8312,27571.0
2017-03-16 15:10:00,103.08,103.27,103.08,103.22,18213.0,88.8398,89.0036,88.8398,88.9605,18213.0
2017-03-16 15:20:00,103.24,103.26,103.18,103.25,20851.0,88.9777,88.995,88.926,88.9864,20851.0
2017-03-16 15:30:00,103.25,103.48,103.23,103.48,53361.0,88.9864,89.1846,88.9691,89.1846,53361.0
2017-03-16 15:40:00,103.48,103.52,103.45,103.45,43884.0,89.1846,89.2191,89.1587,89.1587,43884.0
2017-03-16 15:50:00,103.45,103.64,103.41,103.55,101499.0,89.1587,89.3225,89.1242,89.2449,101499.0
2017-03-17 09:30:00,104.39,104.39,103.83,103.99,292278.0,89.9689,89.9689,89.4862,89.6241,292278.0
2017-03-17 09:40:00,103.94,104.2,103.69,103.88,70047.0,89.581,89.8051,89.3656,89.5293,70047.0
2017-03-17 09:50:00,103.77,103.8,103.46,103.64,13311.0,89.4345,89.4604,89.1673,89.3225,13311.0
2017-03-17 10:00:00,103.63,103.69,103.38,103.52,22095.0,89.3139,89.3656,89.0984,89.2191,22095.0
2017-03-17 10:10:00,103.54,103.71,103.5,103.6,20480.0,89.2363,89.3828,89.2018,89.288,20480.0
2017-03-17 10:20:00,103.59,103.6,103.46,103.55,27811.0,89.2794,89.288,89.1673,89.2449,27811.0
2017-03-17 10:30:00,103.55,103.85,103.53,103.85,22898.0,89.2449,89.5035,89.2277,89.5035,22898.0
2017-03-17 10:40:00,103.89,104.0,103.79,103.98,13277.0,89.5379,89.6327,89.4518,89.6155,13277.0
2017-03-17 10:50:00,103.95,104.2,103.95,104.12,29689.0,89.5897,89.8051,89.5897,89.7362,29689.0
2017-03-17 11:00:00,104.14,104.16,103.94,104.16,20076.0,89.7534,89.7706,89.581,89.7706,20076.0
2017-03-17 11:10:00,104.11,104.22,104.09,104.19,34078.0,89.7275,89.8224,89.7103,89.7965,34078.0
2017-03-17 11:20:00,104.2,104.36,104.2,104.36,18624.0,89.8051,89.943,89.8051,89.943,18624.0
2017-03-17 11:30:00,104.35,104.49,104.29,104.3,31371.0,89.9344,90.0551,89.8827,89.8913,31371.0
2017-03-17 11:40:00,104.3,104.44,104.29,104.38,16636.0,89.8913,90.012,89.8827,89.9602,16636.0
2017-03-17 11:50:00,104.37,104.45,104.19,104.21,15753.0,89.9516,90.0206,89.7965,89.8137,15753.0
2017-03-17 12:00:00,104.24,104.25,104.13,104.16,12465.0,89.8396,89.8482,89.7448,89.7706,12465.0
2017-03-17 12:10:00,104.15,104.15,104.02,104.05,9591.0,89.762,89.762,89.65,89.6758,9591.0
2017-03-17 12:20:00,104.05,104.11,104.02,104.1,8616.0,89.6758,89.7275,89.65,89.7189,8616.0
2017-03-17 12:30:00,104.08,104.08,103.95,103.98,17462.0,89.7017,89.7017,89.5897,89.6155,17462.0
2017-03-17 12:40:00,104.0,104.11,103.98,104.08,18844.0,89.6327,89.7275,89.6155,89.7017,18844.0
2017-03-17 12:50:00,104.09,104.11,104.03,104.08,20510.0,89.7103,89.7275,89.6586,89.7017,20510.0
2017-03-17 13:00:00,104.08,104.08,104.01,104.05,10153.0,89.7017,89.7017,89.6414,89.6758,10153.0
2017-03-17 13:10:00,104.06,104.08,104.04,104.07,14511.0,89.6845,89.7017,89.6672,89.6931,14511.0
2017-03-17 13:20:00,104.08,104.08,104.05,104.06,11687.0,89.7017,89.7017,89.6758,89.6845,11687.0
2017-03-17 13:30:00,104.05,104.08,103.98,104.06,15373.0,89.6758,89.7017,89.6155,89.6845,15373.0
2017-03-17 13:40:00,104.05,104.11,104.04,104.09,13363.0,89.6758,89.7275,89.6672,89.7103,13363.0
2017-03-17 13:50:00,104.08,104.23,104.03,104.17,12840.0,89.7017,89.831,89.6586,89.7793,12840.0
2017-03-17 14:00:00,104.19,104.37,104.19,104.31,14261.0,89.7965,89.9516,89.7965,89.8999,14261.0
2017-03-17 14:10:00,104.35,104.46,104.34,104.43,15109.0,89.9344,90.0292,89.9258,90.0033,15109.0
2017-03-17 14:20:00,104.42,104.44,104.25,104.27,19296.0,89.9947,90.012,89.8482,89.8654,19296.0
2017-03-17 14:30:00,104.31,104.35,104.26,104.26,26053.0,89.8999,89.9344,89.8568,89.8568,26053.0
2017-03-17 14:40:00,104.25,104.53,104.25,104.51,30683.0,89.8482,90.0895,89.8482,90.0723,30683.0
2017-03-17 14:50:00,104.49,104.52,104.39,104.45,25782.0,90.0551,90.0809,89.9689,90.0206,25782.0
2017-03-17 15:00:00,104.44,104.5,104.4,104.45,26011.0,90.012,90.0637,89.9775,90.0206,26011.0
2017-03-17 15:10:00,104.45,104.46,104.4,104.42,32739.0,90.0206,90.0292,89.9775,89.9947,32739.0
2017-03-17 15:20:00,104.43,104.48,104.34,104.35,36904.0,90.0033,90.0464,89.9258,89.9344,36904.0
2017-03-17 15:30:00,104.34,104.4,104.22,104.27,53558.0,89.9258,89.9775,89.8224,89.8654,53558.0
2017-03-17 15:40:00,104.25,104.52,104.23,104.38,84104.0,89.8482,90.0809,89.831,89.9602,84104.0
2017-03-17 15:50:00,104.39,105.0,104.38,104.48,409286.0,89.9689,90.4946,89.9602,90.0464,409286.0
2017-03-20 09:30:00,104.23,104.47,102.36,104.06,42730.0,89.831,90.0378,88.2193,89.6845,42730.0
2017-03-20 09:40:00,104.06,104.39,104.01,104.31,30793.0,89.6845,89.9689,89.6414,89.8999,30793.0
2017-03-20 09:50:00,104.29,104.43,104.09,104.35,29956.0,89.8827,90.0033,89.7103,89.9344,29956.0
2017-03-20 10:00:00,104.37,104.85,104.28,104.85,68984.0,89.9516,90.3653,89.8741,90.3653,68984.0
2017-03-20 10:10:00,104.85,105.26,104.75,105.19,63783.0,90.3653,90.7187,90.2791,90.6583,63783.0
2017-03-20 10:20:00,105.24,105.24,104.74,104.94,98101.0,90.7014,90.7014,90.2705,90.4429,98101.0
2017-03-20 10:30:00,104.94,105.23,104.87,105.17,44268.0,90.4429,90.6928,90.3826,90.6411,44268.0
2017-03-20 10:40:00,105.23,105.69,105.22,105.59,53318.0,90.6928,91.0893,90.6842,91.0031,53318.0
2017-03-20 10:50:00,105.55,105.72,105.46,105.49,34317.0,90.9686,91.1151,90.891,90.9169,34317.0
2017-03-20 11:00:00,105.51,105.66,105.43,105.45,44763.0,90.9341,91.0634,90.8652,90.8824,44763.0
2017-03-20 11:10:00,105.44,105.52,105.4,105.45,42016.0,90.8738,90.9428,90.8393,90.8824,42016.0
2017-03-20 11:20:00,105.45,105.56,105.4,105.49,27781.0,90.8824,90.9772,90.8393,90.9169,27781.0
2017-03-20 11:30:00,105.48,105.48,105.34,105.36,26955.0,90.9083,90.9083,90.7876,90.8049,26955.0
2017-03-20 11:40:00,105.33,105.5,105.29,105.49,28619.0,90.779,90.9255,90.7445,90.9169,28619.0
2017-03-20 11:50:00,105.48,105.49,105.28,105.32,18392.0,90.9083,90.9169,90.7359,90.7704,18392.0
2017-03-20 12:00:00,105.29,105.41,105.28,105.33,23820.0,90.7445,90.848,90.7359,90.779,23820.0
2017-03-20 12:10:00,105.34,105.48,105.15,105.15,22678.0,90.7876,90.9083,90.6239,90.6239,22678.0
2017-03-20 12:20:00,105.15,105.44,105.15,105.37,26013.0,90.6239,90.8738,90.6239,90.8135,26013.0
2017-03-20 12:30:00,105.39,105.44,105.11,105.18,24117.0,90.8307,90.8738,90.5894,90.6497,24117.0
2017-03-20 12:40:00,105.14,105.29,105.11,105.29,18608.0,90.6153,90.7445,90.5894,90.7445,18608.0
2017-03-20 12:50:00,105.26,105.35,105.21,105.27,17293.0,90.7187,90.7962,90.6756,90.7273,17293.0
2017-03-20 13:00:00,105.25,105.32,105.21,105.26,17883.0,90.7101,90.7704,90.6756,90.7187,17883.0
2017-03-20 13:10:00,105.26,105.4,105.26,105.36,17885.0,90.7187,90.8393,90.7187,90.8049,17885.0
2017-03-20 13:20:00,105.36,105.44,105.35,105.42,21165.0,90.8049,90.8738,90.7962,90.8566,21165.0
2017-03-20 13:30:00,105.43,105.43,105.25,105.26,27640.0,90.8652,90.8652,90.7101,90.7187,27640.0
2017-03-20 13:40:00,105.25,105.25,105.01,105.08,24262.0,90.7101,90.7101,90.5032,90.5635,24262.0
2017-03-20 13:50:00,105.08,105.12,105.03,105.09,16554.0,90.5635,90.598,90.5205,90.5722,16554.0
2017-03-20 14:00:00,105.07,105.2,105.03,105.19,27454.0,90.5549,90.667,90.5205,90.6583,27454.0
2017-03-20 14:10:00,105.19,105.32,105.17,105.2,28386.0,90.6583,90.7704,90.6411,90.667,28386.0
2017-03-20 14:20:00,105.2,105.34,105.09,105.34,28212.0,90.667,90.7876,90.5722,90.7876,28212.0
2017-03-20 14:30:00,105.34,105.43,105.15,105.25,37781.0,90.7876,90.8652,90.6239,90.7101,37781.0
2017-03-20 14:40:00,105.23,105.25,105.06,105.12,21313.0,90.6928,90.7101,90.5463,90.598,21313.0
2017-03-20 14:50:00,105.09,105.2,105.09,105.18,24302.0,90.5722,90.667,90.5722,90.6497,24302.0
2017-03-20 15:00:00,105.17,105.2,105.09,105.17,26518.0,90.6411,90.667,90.5722,90.6411,26518.0
2017-03-20 15:10:00,105.18,105.3,105.14,105.27,38457.0,90.6497,90.7532,90.6153,90.7273,38457.0
2017-03-20 15:20:00,105.28,105.4,105.25,105.37,29218.0,90.7359,90.8393,90.7101,90.8135,29218.0
2017-03-20 15:30:00,105.37,105.49,105.36,105.4,45683.0,90.8135,90.9169,90.8049,90.8393,45683.0
2017-03-20 15:40:00,105.4,105.59,105.37,105.51,94641.0,90.8393,91.0031,90.8135,90.9341,94641.0
2017-03-20 15:50:00,105.51,105.71,105.49,105.58,249404.0,90.9341,91.1065,90.9169,90.9945,249404.0
2017-03-21 09:30:00,105.39,105.5,104.67,104.96,65772.0,90.8307,90.9255,90.2102,90.4601,65772.0
2017-03-21 09:40:00,104.99,105.43,104.89,105.33,23973.0,90.486,90.8652,90.3998,90.779,23973.0
2017-03-21 09:50:00,105.31,105.49,105.12,105.48,21016.0,90.7618,90.9169,90.598,90.9083,21016.0
2017-03-21 10:00:00,105.48,105.56,105.33,105.4,42903.0,90.9083,90.9772,90.779,90.8393,42903.0
2017-03-21 10:10:00,105.35,105.65,105.28,105.65,30910.0,90.7962,91.0548,90.7359,91.0548,30910.0
2017-03-21 10:20:00,105.63,105.8,105.46,105.46,44464.0,91.0376,91.1841,90.891,90.891,44464.0
2017-03-21 10:30:00,105.51,105.85,105.4,105.77,46184.0,90.9341,91.2272,90.8393,91.1582,46184.0
2017-03-21 10:40:00,105.81,106.24,105.7,105.7,64417.0,91.1927,91.5633,91.0979,91.0979,64417.0
2017-03-21 10:50:00,105.81,105.81,105.44,105.68,61717.0,91.1927,91.1927,90.8738,91.0807,61717.0
2017-03-21 11:00:00,105.69,105.69,105.13,105.19,25253.0,91.0893,91.0893,90.6066,90.6583,25253.0
2017-03-21 11:10:00,105.15,105.42,105.14,105.16,36556.0,90.6239,90.8566,90.6153,90.6325,36556.0
2017-03-21 11:20:00,105.15,105.35,105.15,105.26,22030.0,90.6239,90.7962,90.6239,90.7187,22030.0
2017-03-21 11:30:00,105.19,105.3,104.96,105.09,23935.0,90.6583,90.7532,90.4601,90.5722,23935.0
2017-03-21 11:40:00,105.09,105.47,105.02,105.32,25977.0,90.5722,90.8997,90.5118,90.7704,25977.0
2017-03-21 11:50:00,105.35,105.64,105.3,105.64,19928.0,90.7962,91.0462,90.7532,91.0462,19928.0
2017-03-21 12:00:00,105.6,105.77,105.33,105.52,28507.0,91.0117,91.1582,90.779,90.9428,28507.0
2017-03-21 12:10:00,105.57,105.59,105.29,105.36,15050.0,90.9859,91.0031,90.7445,90.8049,15050.0
2017-03-21 12:20:00,105.41,105.52,105.22,105.34,12376.0,90.848,90.9428,90.6842,90.7876,12376.0
2017-03-21 12:30:00,105.43,105.71,105.39,105.57,29178.0,90.8652,91.1065,90.8307,90.9859,29178.0
2017-03-21 12:40:00,105.5,105.6,105.34,105.51,20312.0,90.9255,91.0117,90.7876,90.9341,20312.0
2017-03-21 12:50:00,105.4,105.41,105.2,105.24,12388.0,90.8393,90.848,90.667,90.7014,12388.0
2017-03-21 13:00:00,105.27,105.32,105.06,105.07,37885.0,90.7273,90.7704,90.5463,90.5549,37885.0
2017-03-21 13:10:00,105.07,105.25,104.93,105.24,41386.0,90.5549,90.7101,90.4343,90.7014,41386.0
2017-03-21 13:20:00,105.22,105.23,104.96,105.06,20836.0,90.6842,90.6928,90.4601,90.5463,20836.0
2017-03-21 13:30:00,105.06,105.13,104.87,104.95,27239.0,90.5463,90.6066,90.3826,90.4515,27239.0
2017-03-21 13:40:00,104.94,105.01,104.72,104.8,23741.0,90.4429,90.5032,90.2533,90.3222,23741.0
2017-03-21 13:50:00,104.77,104.84,104.63,104.71,22825.0,90.2964,90.3567,90.1757,90.2447,22825.0
2017-03-21 14:00:00,104.71,104.84,104.64,104.84,31505.0,90.2447,90.3567,90.1843,90.3567,31505.0
2017-03-21 14:10:00,104.85,105.02,104.76,104.98,21840.0,90.3653,90.5118,90.2878,90.4774,21840.0
2017-03-21 14:20:00,104.97,104.97,104.76,104.8,23402.0,90.4687,90.4687,90.2878,90.3222,23402.0
2017-03-21 14:30:00,104.79,105.03,104.75,104.86,24398.0,90.3136,90.5205,90.2791,90.3739,24398.0
2017-03-21 14:40:00,104.84,104.86,104.59,104.75,23671.0,90.3567,90.3739,90.1412,90.2791,23671.0
2017-03-21 14:50:00,104.77,104.95,104.7,104.8,26090.0,90.2964,90.4515,90.236,90.3222,26090.0
2017-03-21 15:00:00,104.78,105.44,104.69,104.9,187987.0,90.305,90.8738,90.2274,90.4084,187987.0
2017-03-21 15:10:00,104.91,105.07,104.84,104.98,29813.0,90.417,90.5549,90.3567,90.4774,29813.0
2017-03-21 15:20:00,105.0,105.0,104.79,104.9,30368.0,90.4946,90.4946,90.3136,90.4084,30368.0
2017-03-21 15:30:00,104.89,104.9,104.65,104.67,84910.0,90.3998,90.4084,90.1929,90.2102,84910.0
2017-03-21 15:40:00,104.68,104.72,104.43,104.55,117086.0,90.2188,90.2533,90.0033,90.1068,117086.0
2017-03-21 15:50:00,104.58,104.65,104.44,104.51,229268.0,90.1326,90.1929,90.012,90.0723,229268.0
2017-03-22 09:30:00,104.4,104.4,103.08,103.51,75689.0,89.9775,89.9775,88.8398,89.2104,75689.0
2017-03-22 09:40:00,103.36,103.86,103.36,103.76,43554.0,89.0812,89.5121,89.0812,89.4259,43554.0
2017-03-22 09:50:00,103.79,103.94,103.43,103.54,35769.0,89.4518,89.581,89.1415,89.2363,35769.0
2017-03-22 10:00:00,103.58,103.58,103.13,103.2,18833.0,89.2708,89.2708,88.8829,88.9433,18833.0
2017-03-22 10:10:00,103.22,103.25,102.91,103.06,42443.0,88.9605,88.9864,88.6933,88.8226,42443.0
2017-03-22 10:20:00,103.04,103.04,102.74,102.94,76072.0,88.8054,88.8054,88.5468,88.7192,76072.0
2017-03-22 10:30:00,102.91,103.18,102.64,103.05,62760.0,88.6933,88.926,88.4606,88.814,62760.0
2017-03-22 10:40:00,103.07,103.12,102.69,102.71,40058.0,88.8312,88.8743,88.5037,88.521,40058.0
2017-03-22 10:50:00,102.7,103.03,102.7,102.98,43363.0,88.5123,88.7967,88.5123,88.7537,43363.0
2017-03-22 11:00:00,102.99,103.0,102.79,102.97,52158.0,88.7623,88.7709,88.5899,88.745,52158.0
2017-03-22 11:10:00,102.98,103.07,102.72,103.0,41955.0,88.7537,88.8312,88.5296,88.7709,41955.0
2017-03-22 11:20:00,103.0,103.15,102.94,103.1,68996.0,88.7709,88.9002,88.7192,88.8571,68996.0
2017-03-22 11:30:00,103.1,103.31,103.01,103.31,14336.0,88.8571,89.0381,88.7795,89.0381,14336.0
2017-03-22 11:40:00,103.29,103.58,103.26,103.47,187106.0,89.0208,89.2708,88.995,89.176,187106.0
2017-03-22 11:50:00,103.44,103.54,103.31,103.5,23489.0,89.1501,89.2363,89.0381,89.2018,23489.0
2017-03-22 12:00:00,103.49,103.7,103.4,103.67,43490.0,89.1932,89.3742,89.1156,89.3483,43490.0
2017-03-22 12:10:00,103.65,103.73,103.64,103.7,24079.0,89.3311,89.4,89.3225,89.3742,24079.0
2017-03-22 12:20:00,103.69,103.75,103.57,103.73,41936.0,89.3656,89.4173,89.2621,89.4,41936.0
2017-03-22 12:30:00,103.75,103.87,103.64,103.83,70436.0,89.4173,89.5207,89.3225,89.4862,70436.0
2017-03-22 12:40:00,103.82,104.0,103.78,103.97,43935.0,89.4776,89.6327,89.4431,89.6069,43935.0
2017-03-22 12:50:00,103.96,104.04,103.95,103.96,33663.0,89.5983,89.6672,89.5897,89.5983,33663.0
2017-03-22 13:00:00,103.95,103.95,103.6,103.67,47659.0,89.5897,89.5897,89.288,89.3483,47659.0
2017-03-22 13:10:00,103.67,103.91,103.57,103.9,35133.0,89.3483,89.5552,89.2621,89.5466,35133.0
2017-03-22 13:20:00,103.93,104.0,103.88,103.98,19754.0,89.5724,89.6327,89.5293,89.6155,19754.0
2017-03-22 13:30:00,103.95,104.01,103.9,103.9,10152.0,89.5897,89.6414,89.5466,89.5466,10152.0
2017-03-22 13:40:00,103.9,103.9,103.74,103.78,19437.0,89.5466,89.5466,89.4087,89.4431,19437.0
2017-03-22 13:50:00,103.78,103.78,103.51,103.53,29398.0,89.4431,89.4431,89.2104,89.2277,29398.0
2017-03-22 14:00:00,103.53,103.8,103.52,103.73,37922.0,89.2277,89.4604,89.2191,89.4,37922.0
2017-03-22 14:10:00,103.72,103.74,103.58,103.67,25419.0,89.3914,89.4087,89.2708,89.3483,25419.0
2017-03-22 14:20:00,103.67,103.88,103.67,103.73,29007.0,89.3483,89.5293,89.3483,89.4,29007.0
2017-03-22 14:30:00,103.73,103.79,103.7,103.79,21313.0,89.4,89.4518,89.3742,89.4518,21313.0
2017-03-22 14:40:00,103.79,103.88,103.74,103.83,23387.0,89.4518,89.5293,89.4087,89.4862,23387.0
2017-03-22 14:50:00,103.85,103.9,103.79,103.83,22954.0,89.5035,89.5466,89.4518,89.4862,22954.0
2017-03-22 15:00:00,103.83,103.89,103.81,103.86,20776.0,89.4862,89.5379,89.469,89.5121,20776.0
2017-03-22 15:10:00,103.85,104.12,103.84,104.12,24057.0,89.5035,89.7362,89.4948,89.7362,24057.0
2017-03-22 15:20:00,104.12,104.27,104.06,104.21,28787.0,89.7362,89.8654,89.6845,89.8137,28787.0
2017-03-22 15:30:00,104.21,104.22,103.99,104.01,42342.0,89.8137,89.8224,89.6241,89.6414,42342.0
2017-03-22 15:40:00,104.02,104.22,104.01,104.22,50757.0,89.65,89.8224,89.6414,89.8224,50757.0
2017-03-22 15:50:00,104.21,104.36,104.14,104.24,132478.0,89.8137,89.943,89.7534,89.8396,132478.0
2017-03-23 09:30:00,103.93,104.68,103.5,104.43,54081.0,89.5724,90.2188,89.2018,90.0033,54081.0
2017-03-23 09:40:00,104.36,104.54,104.22,104.35,26566.0,89.943,90.0981,89.8224,89.9344,26566.0
2017-03-23 09:50:00,104.3,104.46,104.28,104.44,19799.0,89.8913,90.0292,89.8741,90.012,19799.0
2017-03-23 10:00:00,104.43,104.46,104.25,104.38,28117.0,90.0033,90.0292,89.8482,89.9602,28117.0
2017-03-23 10:10:00,104.35,104.64,104.33,104.61,21998.0,89.9344,90.1843,89.9172,90.1585,21998.0
2017-03-23 10:20:00,104.61,104.98,104.6,104.88,38742.0,90.1585,90.4774,90.1499,90.3912,38742.0
2017-03-23 10:30:00,104.88,105.06,104.85,104.98,24244.0,90.3912,90.5463,90.3653,90.4774,24244.0
2017-03-23 10:40:00,104.97,104.97,104.79,104.82,29347.0,90.4687,90.4687,90.3136,90.3395,29347.0
2017-03-23 10:50:00,104.79,104.98,104.76,104.94,19826.0,90.3136,90.4774,90.2878,90.4429,19826.0
2017-03-23 11:00:00,104.92,105.08,104.87,105.06,29668.0,90.4256,90.5635,90.3826,90.5463,29668.0
2017-03-23 11:10:00,105.08,105.46,105.07,105.42,44289.0,90.5635,90.891,90.5549,90.8566,44289.0
2017-03-23 11:20:00,105.43,105.44,105.26,105.33,20441.0,90.8652,90.8738,90.7187,90.779,20441.0
2017-03-23 11:30:00,105.33,105.33,105.17,105.19,21195.0,90.779,90.779,90.6411,90.6583,21195.0
2017-03-23 11:40:00,105.2,105.21,105.03,105.08,17753.0,90.667,90.6756,90.5205,90.5635,17753.0
2017-03-23 11:50:00,105.07,105.08,104.93,104.94,28593.0,90.5549,90.5635,90.4343,90.4429,28593.0
2017-03-23 12:00:00,104.93,104.97,104.81,104.84,17606.0,90.4343,90.4687,90.3308,90.3567,17606.0
2017-03-23 12:10:00,104.85,104.9,104.65,104.87,49228.0,90.3653,90.4084,90.1929,90.3826,49228.0
2017-03-23 12:20:00,104.84,104.91,104.58,104.6,29356.0,90.3567,90.417,90.1326,90.1499,29356.0
2017-03-23 12:30:00,104.59,104.76,104.55,104.74,13985.0,90.1412,90.2878,90.1068,90.2705,13985.0
2017-03-23 12:40:00,104.73,104.88,104.73,104.79,25847.0,90.2619,90.3912,90.2619,90.3136,25847.0
2017-03-23 12:50:00,104.83,104.85,104.74,104.85,19740.0,90.3481,90.3653,90.2705,90.3653,19740.0
2017-03-23 13:00:00,104.84,104.84,104.44,104.45,57491.0,90.3567,90.3567,90.012,90.0206,57491.0
2017-03-23 13:10:00,104.42,104.48,104.35,104.45,41937.0,89.9947,90.0464,89.9344,90.0206,41937.0
2017-03-23 13:20:00,104.46,104.67,104.41,104.44,30871.0,90.0292,90.2102,89.9861,90.012,30871.0
2017-03-23 13:30:00,104.45,104.5,104.37,104.39,27588.0,90.0206,90.0637,89.9516,89.9689,27588.0
2017-03-23 13:40:00,104.4,104.47,104.33,104.39,50863.0,89.9775,90.0378,89.9172,89.9689,50863.0
2017-03-23 13:50:00,104.4,104.49,104.33,104.44,16980.0,89.9775,90.0551,89.9172,90.012,16980.0
2017-03-23 14:00:00,104.44,104.58,104.4,104.45,30074.0,90.012,90.1326,89.9775,90.0206,30074.0
2017-03-23 14:10:00,104.44,104.45,104.21,104.22,37250.0,90.012,90.0206,89.8137,89.8224,37250.0
2017-03-23 14:20:00,104.23,104.45,104.19,104.37,45508.0,89.831,90.0206,89.7965,89.9516,45508.0
2017-03-23 14:30:00,104.37,104.57,104.36,104.49,34222.0,89.9516,90.124,89.943,90.0551,34222.0
2017-03-23 14:40:00,104.49,104.56,104.45,104.51,22281.0,90.0551,90.1154,90.0206,90.0723,22281.0
2017-03-23 14:50:00,104.55,104.68,104.49,104.53,31710.0,90.1068,90.2188,90.0551,90.0895,31710.0
2017-03-23 15:00:00,104.5,104.56,104.44,104.51,46565.0,90.0637,90.1154,90.012,90.0723,46565.0
2017-03-23 15:10:00,104.49,104.53,104.38,104.47,53041.0,90.0551,90.0895,89.9602,90.0378,53041.0
2017-03-23 15:20:00,104.47,104.61,104.41,104.44,46463.0,90.0378,90.1585,89.9861,90.012,46463.0
2017-03-23 15:30:00,104.46,104.64,104.36,104.63,88860.0,90.0292,90.1843,89.943,90.1757,88860.0
2017-03-23 15:40:00,104.65,104.67,104.54,104.65,86992.0,90.1929,90.2102,90.0981,90.1929,86992.0
2017-03-23 15:50:00,104.64,104.79,104.56,104.63,144296.0,90.1843,90.3136,90.1154,90.1757,144296.0
2017-03-24 09:30:00,104.5,104.86,104.32,104.79,16683.0,90.0637,90.3739,89.9085,90.3136,16683.0
2017-03-24 09:40:00,104.81,104.81,104.66,104.8,3656.0,90.3308,90.3308,90.2016,90.3222,3656.0
2017-03-24 09:50:00,104.75,104.8,104.46,104.75,35717.0,90.2791,90.3222,90.0292,90.2791,35717.0
2017-03-24 10:00:00,104.75,104.75,104.56,104.6,47192.0,90.2791,90.2791,90.1154,90.1499,47192.0
2017-03-24 10:10:00,104.58,104.66,104.5,104.61,21757.0,90.1326,90.2016,90.0637,90.1585,21757.0
2017-03-24 10:20:00,104.59,104.62,104.49,104.62,14019.0,90.1412,90.1671,90.0551,90.1671,14019.0
2017-03-24 10:30:00,104.68,104.84,104.59,104.6,8041.0,90.2188,90.3567,90.1412,90.1499,8041.0
2017-03-24 10:40:00,104.62,104.78,104.6,104.72,9168.0,90.1671,90.305,90.1499,90.2533,9168.0
2017-03-24 10:50:00,104.72,104.87,104.69,104.8,14261.0,90.2533,90.3826,90.2274,90.3222,14261.0
2017-03-24 11:00:00,104.79,104.8,104.69,104.76,8919.0,90.3136,90.3222,90.2274,90.2878,8919.0
2017-03-24 11:10:00,104.76,104.85,104.75,104.83,13906.0,90.2878,90.3653,90.2791,90.3481,13906.0
2017-03-24 11:20:00,104.8,104.85,104.7,104.7,13311.0,90.3222,90.3653,90.236,90.236,13311.0
2017-03-24 11:30:00,104.71,104.79,104.7,104.73,8142.0,90.2447,90.3136,90.236,90.2619,8142.0
2017-03-24 11:40:00,104.73,104.77,104.51,104.65,9506.0,90.2619,90.2964,90.0723,90.1929,9506.0
2017-03-24 11:50:00,104.62,104.78,104.61,104.73,10752.0,90.1671,90.305,90.1585,90.2619,10752.0
2017-03-24 12:00:00,104.72,104.74,104.61,104.61,9529.0,90.2533,90.2705,90.1585,90.1585,9529.0
2017-03-24 12:10:00,104.61,104.62,104.4,104.42,61553.0,90.1585,90.1671,89.9775,89.9947,61553.0
2017-03-24 12:20:00,104.4,104.45,104.26,104.33,10771.0,89.9775,90.0206,89.8568,89.9172,10771.0
2017-03-24 12:30:00,104.38,104.53,104.38,104.52,12844.0,89.9602,90.0895,89.9602,90.0809,12844.0
2017-03-24 12:40:00,104.51,104.53,104.4,104.41,9712.0,90.0723,90.0895,89.9775,89.9861,9712.0
2017-03-24 12:50:00,104.41,104.41,104.13,104.2,15071.0,89.9861,89.9861,89.7448,89.8051,15071.0
2017-03-24 13:00:00,104.21,104.25,104.01,104.09,18697.0,89.8137,89.8482,89.6414,89.7103,18697.0
2017-03-24 13:10:00,104.09,104.26,104.09,104.23,18699.0,89.7103,89.8568,89.7103,89.831,18699.0
2017-03-24 13:20:00,104.24,104.26,104.19,104.26,13969.0,89.8396,89.8568,89.7965,89.8568,13969.0
2017-03-24 13:30:00,104.26,104.26,104.18,104.19,18624.0,89.8568,89.8568,89.7879,89.7965,18624.0
2017-03-24 13:40:00,104.2,104.24,104.17,104.22,15568.0,89.8051,89.8396,89.7793,89.8224,15568.0
2017-03-24 13:50:00,104.21,104.22,104.0,104.03,26958.0,89.8137,89.8224,89.6327,89.6586,26958.0
2017-03-24 14:00:00,104.03,104.09,103.94,103.94,14612.0,89.6586,89.7103,89.581,89.581,14612.0
2017-03-24 14:10:00,103.92,104.08,103.91,104.08,17044.0,89.5638,89.7017,89.5552,89.7017,17044.0
2017-03-24 14:20:00,104.08,104.09,103.98,103.98,21647.0,89.7017,89.7103,89.6155,89.6155,21647.0
2017-03-24 14:30:00,104.01,104.06,103.91,103.93,17846.0,89.6414,89.6845,89.5552,89.5724,17846.0
2017-03-24 14:40:00,103.92,103.93,103.79,103.85,16063.0,89.5638,89.5724,89.4518,89.5035,16063.0
2017-03-24 14:50:00,103.83,103.84,103.74,103.82,19566.0,89.4862,89.4948,89.4087,89.4776,19566.0
2017-03-24 15:00:00,103.81,103.82,103.68,103.76,38896.0,89.469,89.4776,89.357,89.4259,38896.0
2017-03-24 15:10:00,103.76,103.85,103.69,103.7,53421.0,89.4259,89.5035,89.3656,89.3742,53421.0
2017-03-24 15:20:00,103.7,103.83,103.68,103.77,47496.0,89.3742,89.4862,89.357,89.4345,47496.0
2017-03-24 15:30:00,103.76,103.98,103.56,103.97,26119.0,89.4259,89.6155,89.2535,89.6069,26119.0
2017-03-24 15:40:00,104.0,104.11,103.79,103.84,75511.0,89.6327,89.7275,89.4518,89.4948,75511.0
2017-03-24 15:50:00,103.83,104.0,103.77,103.8,126934.0,89.4862,89.6327,89.4345,89.4604,126934.0
2017-03-27 09:30:00,102.76,103.08,102.2,102.63,34272.0,88.564,88.8398,88.0814,88.452,34272.0
2017-03-27 09:40:00,102.69,102.98,102.55,102.65,31313.0,88.5037,88.7537,88.3831,88.4692,31313.0
2017-03-27 09:50:00,102.69,102.84,102.52,102.67,26077.0,88.5037,88.633,88.3572,88.4865,26077.0
2017-03-27 10:00:00,102.65,102.73,102.51,102.69,22981.0,88.4692,88.5382,88.3486,88.5037,22981.0
2017-03-27 10:10:00,102.7,102.79,102.64,102.71,24972.0,88.5123,88.5899,88.4606,88.521,24972.0
2017-03-27 10:20:00,102.64,102.82,102.57,102.75,39334.0,88.4606,88.6158,88.4003,88.5554,39334.0
2017-03-27 10:30:00,102.75,102.94,102.75,102.91,24134.0,88.5554,88.7192,88.5554,88.6933,24134.0
2017-03-27 10:40:00,102.87,102.99,102.84,102.96,31936.0,88.6588,88.7623,88.633,88.7364,31936.0
2017-03-27 10:50:00,102.93,102.95,102.77,102.89,28983.0,88.7106,88.7278,88.5727,88.6761,28983.0
2017-03-27 11:00:00,102.91,102.99,102.83,102.83,25732.0,88.6933,88.7623,88.6244,88.6244,25732.0
2017-03-27 11:10:00,102.86,102.9,102.81,102.83,26965.0,88.6502,88.6847,88.6071,88.6244,26965.0
2017-03-27 11:20:00,102.8,102.93,102.77,102.9,26856.0,88.5985,88.7106,88.5727,88.6847,26856.0
2017-03-27 11:30:00,102.92,103.06,102.92,103.03,20349.0,88.7019,88.8226,88.7019,88.7967,20349.0
2017-03-27 11:40:00,103.02,103.11,102.97,103.1,56612.0,88.7881,88.8657,88.745,88.8571,56612.0
2017-03-27 11:50:00,103.11,103.4,103.07,103.35,34504.0,88.8657,89.1156,88.8312,89.0725,34504.0
2017-03-27 12:00:00,103.34,103.56,103.32,103.47,21640.0,89.0639,89.2535,89.0467,89.176,21640.0
2017-03-27 12:10:00,103.46,103.49,103.38,103.43,8021.0,89.1673,89.1932,89.0984,89.1415,8021.0
2017-03-27 12:20:00,103.47,103.58,103.45,103.49,17498.0,89.176,89.2708,89.1587,89.1932,17498.0
2017-03-27 12:30:00,103.47,103.47,103.36,103.36,9306.0,89.176,89.176,89.0812,89.0812,9306.0
2017-03-27 12:40:00,103.37,103.48,103.34,103.48,10550.0,89.0898,89.1846,89.0639,89.1846,10550.0
2017-03-27 12:50:00,103.47,103.65,103.47,103.59,11972.0,89.176,89.3311,89.176,89.2794,11972.0
2017-03-27 13:00:00,103.57,103.71,103.56,103.67,10097.0,89.2621,89.3828,89.2535,89.3483,10097.0
2017-03-27 13:10:00,103.67,103.78,103.66,103.74,40525.0,89.3483,89.4431,89.3397,89.4087,40525.0
2017-03-27 13:20:00,103.73,103.78,103.67,103.72,11681.0,89.4,89.4431,89.3483,89.3914,11681.0
2017-03-27 13:30:00,103.73,103.75,103.6,103.61,15639.0,89.4,89.4173,89.288,89.2966,15639.0
2017-03-27 13:40:00,103.6,103.66,103.55,103.55,13586.0,89.288,89.3397,89.2449,89.2449,13586.0
2017-03-27 13:50:00,103.55,103.64,103.5,103.59,42061.0,89.2449,89.3225,89.2018,89.2794,42061.0
2017-03-27 14:00:00,103.59,103.81,103.58,103.79,18903.0,89.2794,89.469,89.2708,89.4518,18903.0
2017-03-27 14:10:00,103.79,103.8,103.47,103.5,12789.0,89.4518,89.4604,89.176,89.2018,12789.0
2017-03-27 14:20:00,103.49,103.54,103.46,103.53,15308.0,89.1932,89.2363,89.1673,89.2277,15308.0
2017-03-27 14:30:00,103.57,103.65,103.53,103.61,23541.0,89.2621,89.3311,89.2277,89.2966,23541.0
2017-03-27 14:40:00,103.62,103.78,103.58,103.75,26079.0,89.3052,89.4431,89.2708,89.4173,26079.0
2017-03-27 14:50:00,103.76,103.83,103.7,103.82,26191.0,89.4259,89.4862,89.3742,89.4776,26191.0
2017-03-27 15:00:00,103.8,103.88,103.8,103.87,26430.0,89.4604,89.5293,89.4604,89.5207,26430.0
2017-03-27 15:10:00,103.87,103.98,103.84,103.94,33684.0,89.5207,89.6155,89.4948,89.581,33684.0
2017-03-27 15:20:00,103.95,104.01,103.53,103.79,72285.0,89.5897,89.6414,89.2277,89.4518,72285.0
2017-03-27 15:30:00,103.77,103.92,103.59,103.89,69266.0,89.4345,89.5638,89.2794,89.5379,69266.0
2017-03-27 15:40:00,103.89,103.98,103.82,103.84,66581.0,89.5379,89.6155,89.4776,89.4948,66581.0
2017-03-27 15:50:00,103.85,103.92,103.78,103.82,155355.0,89.5035,89.5638,89.4431,89.4776,155355.0
2017-03-28 09:30:00,103.85,104.5,103.57,104.3,35803.0,89.5035,90.0637,89.2621,89.8913,35803.0
2017-03-28 09:40:00,104.33,104.4,103.85,103.94,15977.0,89.9172,89.9775,89.5035,89.581,15977.0
2017-03-28 09:50:00,103.94,103.99,103.75,103.99,24249.0,89.581,89.6241,89.4173,89.6241,24249.0
2017-03-28 10:00:00,104.02,104.05,103.91,103.99,28962.0,89.65,89.6758,89.5552,89.6241,28962.0
2017-03-28 10:10:00,104.01,104.02,103.9,104.0,16572.0,89.6414,89.65,89.5466,89.6327,16572.0
2017-03-28 10:20:00,104.0,104.07,103.82,104.07,13940.0,89.6327,89.6931,89.4776,89.6931,13940.0
2017-03-28 10:30:00,104.09,104.15,104.03,104.05,15805.0,89.7103,89.762,89.6586,89.6758,15805.0
2017-03-28 10:40:00,104.02,104.14,104.02,104.12,9784.0,89.65,89.7534,89.65,89.7362,9784.0
2017-03-28 10:50:00,104.16,104.19,104.06,104.19,21423.0,89.7706,89.7965,89.6845,89.7965,21423.0
2017-03-28 11:00:00,104.2,104.46,104.2,104.4,32683.0,89.8051,90.0292,89.8051,89.9775,32683.0
2017-03-28 11:10:00,104.42,104.52,104.39,104.46,46148.0,89.9947,90.0809,89.9689,90.0292,46148.0
2017-03-28 11:20:00,104.46,104.53,104.43,104.51,34579.0,90.0292,90.0895,90.0033,90.0723,34579.0
2017-03-28 11:30:00,104.5,104.53,104.33,104.34,36593.0,90.0637,90.0895,89.9172,89.9258,36593.0
2017-03-28 11:40:00,104.34,104.55,104.33,104.54,21367.0,89.9258,90.1068,89.9172,90.0981,21367.0
2017-03-28 11:50:00,104.55,104.7,104.55,104.61,11981.0,90.1068,90.236,90.1068,90.1585,11981.0
2017-03-28 12:00:00,104.61,104.75,104.6,104.72,13378.0,90.1585,90.2791,90.1499,90.2533,13378.0
2017-03-28 12:10:00,104.71,104.74,104.57,104.58,10738.0,90.2447,90.2705,90.124,90.1326,10738.0
2017-03-28 12:20:00,104.58,104.59,104.49,104.53,8675.0,90.1326,90.1412,90.0551,90.0895,8675.0
2017-03-28 12:30:00,104.55,104.65,104.52,104.64,18687.0,90.1068,90.1929,90.0809,90.1843,18687.0
2017-03-28 12:40:00,104.65,104.73,104.62,104.65,11461.0,90.1929,90.2619,90.1671,90.1929,11461.0
2017-03-28 12:50:00,104.62,104.69,104.48,104.69,35659.0,90.1671,90.2274,90.0464,90.2274,35659.0
2017-03-28 13:00:00,104.69,104.79,104.66,104.78,10416.0,90.2274,90.3136,90.2016,90.305,10416.0
2017-03-28 13:10:00,104.79,104.94,104.79,104.93,4924.0,90.3136,90.4429,90.3136,90.4343,4924.0
2017-03-28 13:20:00,104.96,104.97,104.86,104.93,12212.0,90.4601,90.4687,90.3739,90.4343,12212.0
2017-03-28 13:30:00,104.92,104.98,104.9,104.93,10474.0,90.4256,90.4774,90.4084,90.4343,10474.0
2017-03-28 13:40:00,104.97,105.03,104.96,104.99,7919.0,90.4687,90.5205,90.4601,90.486,7919.0
2017-03-28 13:50:00,104.97,105.2,104.97,105.17,14540.0,90.4687,90.667,90.4687,90.6411,14540.0
2017-03-28 14:00:00,105.17,105.24,105.16,105.21,21670.0,90.6411,90.7014,90.6325,90.6756,21670.0
2017-03-28 14:10:00,105.22,105.28,105.19,105.21,17101.0,90.6842,90.7359,90.6583,90.6756,17101.0
2017-03-28 14:20:00,105.2,105.3,105.18,105.18,12482.0,90.667,90.7532,90.6497,90.6497,12482.0
2017-03-28 14:30:00,105.18,105.24,105.11,105.24,13114.0,90.6497,90.7014,90.5894,90.7014,13114.0
2017-03-28 14:40:00,105.23,105.27,105.19,105.19,11686.0,90.6928,90.7273,90.6583,90.6583,11686.0
2017-03-28 14:50:00,105.19,105.23,105.14,105.14,14858.0,90.6583,90.6928,90.6153,90.6153,14858.0
2017-03-28 15:00:00,105.13,105.2,105.12,105.16,17393.0,90.6066,90.667,90.598,90.6325,17393.0
2017-03-28 15:10:00,105.15,105.21,105.0,105.02,20491.0,90.6239,90.6756,90.4946,90.5118,20491.0
2017-03-28 15:20:00,105.03,105.08,104.97,105.01,15765.0,90.5205,90.5635,90.4687,90.5032,15765.0
2017-03-28 15:30:00,104.99,105.11,104.96,105.08,24024.0,90.486,90.5894,90.4601,90.5635,24024.0
2017-03-28 15:40:00,105.08,105.09,104.94,104.97,30141.0,90.5635,90.5722,90.4429,90.4687,30141.0
2017-03-28 15:50:00,104.97,105.07,104.91,104.97,74265.0,90.4687,90.5549,90.417,90.4687,74265.0
2017-03-29 09:30:00,104.89,105.47,104.54,105.47,31669.0,90.3998,90.8997,90.0981,90.8997,31669.0
2017-03-29 09:40:00,105.43,105.93,105.39,105.42,66752.0,90.8652,91.2961,90.8307,90.8566,66752.0
2017-03-29 09:50:00,105.41,105.66,105.16,105.66,48984.0,90.848,91.0634,90.6325,91.0634,48984.0
2017-03-29 10:00:00,105.65,105.66,105.11,105.13,17728.0,91.0548,91.0634,90.5894,90.6066,17728.0
2017-03-29 10:10:00,105.09,105.2,105.04,105.2,16833.0,90.5722,90.667,90.5291,90.667,16833.0
2017-03-29 10:20:00,105.17,105.31,105.16,105.22,13655.0,90.6411,90.7618,90.6325,90.6842,13655.0
2017-03-29 10:30:00,105.25,105.55,105.25,105.5,15027.0,90.7101,90.9686,90.7101,90.9255,15027.0
2017-03-29 10:40:00,105.56,105.95,105.56,105.82,27953.0,90.9772,91.3134,90.9772,91.2013,27953.0
2017-03-29 10:50:00,105.78,105.8,105.65,105.74,14456.0,91.1668,91.1841,91.0548,91.1324,14456.0
2017-03-29 11:00:00,105.74,105.74,105.45,105.51,13279.0,91.1324,91.1324,90.8824,90.9341,13279.0
2017-03-29 11:10:00,105.49,105.56,105.41,105.41,14795.0,90.9169,90.9772,90.848,90.848,14795.0
2017-03-29 11:20:00,105.45,105.5,105.44,105.49,3950.0,90.8824,90.9255,90.8738,90.9169,3950.0
2017-03-29 11:30:00,105.51,105.51,105.2,105.2,11300.0,90.9341,90.9341,90.667,90.667,11300.0
2017-03-29 11:40:00,105.16,105.28,105.16,105.28,11104.0,90.6325,90.7359,90.6325,90.7359,11104.0
2017-03-29 11:50:00,105.31,105.37,105.26,105.35,9578.0,90.7618,90.8135,90.7187,90.7962,9578.0
2017-03-29 12:00:00,105.36,105.41,105.33,105.36,9844.0,90.8049,90.848,90.779,90.8049,9844.0
2017-03-29 12:10:00,105.37,105.49,105.37,105.46,25542.0,90.8135,90.9169,90.8135,90.891,25542.0
2017-03-29 12:20:00,105.47,105.47,105.37,105.39,12700.0,90.8997,90.8997,90.8135,90.8307,12700.0
2017-03-29 12:30:00,105.39,105.46,105.38,105.45,9973.0,90.8307,90.891,90.8221,90.8824,9973.0
2017-03-29 12:40:00,105.44,105.46,105.36,105.38,14918.0,90.8738,90.891,90.8049,90.8221,14918.0
2017-03-29 12:50:00,105.4,105.45,105.39,105.42,11594.0,90.8393,90.8824,90.8307,90.8566,11594.0
2017-03-29 13:00:00,105.44,105.46,105.38,105.38,7700.0,90.8738,90.891,90.8221,90.8221,7700.0
2017-03-29 13:10:00,105.38,105.46,105.37,105.42,8450.0,90.8221,90.891,90.8135,90.8566,8450.0
2017-03-29 13:20:00,105.45,105.52,105.42,105.5,6050.0,90.8824,90.9428,90.8566,90.9255,6050.0
2017-03-29 13:30:00,105.52,105.53,105.47,105.51,9712.0,90.9428,90.9514,90.8997,90.9341,9712.0
2017-03-29 13:40:00,105.51,105.64,105.49,105.58,15031.0,90.9341,91.0462,90.9169,90.9945,15031.0
2017-03-29 13:50:00,105.58,105.61,105.56,105.57,10328.0,90.9945,91.0203,90.9772,90.9859,10328.0
2017-03-29 14:00:00,105.57,105.58,105.49,105.53,15358.0,90.9859,90.9945,90.9169,90.9514,15358.0
2017-03-29 14:10:00,105.53,105.67,105.52,105.66,10501.0,90.9514,91.072,90.9428,91.0634,10501.0
2017-03-29 14:20:00,105.65,105.76,105.65,105.72,11634.0,91.0548,91.1496,91.0548,91.1151,11634.0
2017-03-29 14:30:00,105.72,105.73,105.63,105.66,12289.0,91.1151,91.1237,91.0376,91.0634,12289.0
2017-03-29 14:40:00,105.68,105.85,105.67,105.81,13677.0,91.0807,91.2272,91.072,91.1927,13677.0
2017-03-29 14:50:00,105.81,105.83,105.77,105.8,19128.0,91.1927,91.2099,91.1582,91.1841,19128.0
2017-03-29 15:00:00,105.8,105.8,105.69,105.77,21409.0,91.1841,91.1841,91.0893,91.1582,21409.0
2017-03-29 15:10:00,105.78,105.78,105.59,105.65,25460.0,91.1668,91.1668,91.0031,91.0548,25460.0
2017-03-29 15:20:00,105.65,105.77,105.6,105.76,25323.0,91.0548,91.1582,91.0117,91.1496,25323.0
2017-03-29 15:30:00,105.76,105.89,105.71,105.76,89346.0,91.1496,91.2616,91.1065,91.1496,89346.0
2017-03-29 15:40:00,105.75,105.77,105.57,105.61,50550.0,91.141,91.1582,90.9859,91.0203,50550.0
2017-03-29 15:50:00,105.61,105.77,105.61,105.76,117347.0,91.0203,91.1582,91.0203,91.1496,117347.0
2017-03-30 09:30:00,105.45,105.96,105.32,105.42,18271.0,90.8824,91.322,90.7704,90.8566,18271.0
2017-03-30 09:40:00,105.4,105.54,105.35,105.38,10801.0,90.8393,90.96,90.7962,90.8221,10801.0
2017-03-30 09:50:00,105.48,105.48,105.16,105.24,15603.0,90.9083,90.9083,90.6325,90.7014,15603.0
2017-03-30 10:00:00,105.27,105.43,105.23,105.28,29340.0,90.7273,90.8652,90.6928,90.7359,29340.0
2017-03-30 10:10:00,105.27,105.4,105.24,105.36,17507.0,90.7273,90.8393,90.7014,90.8049,17507.0
2017-03-30 10:20:00,105.33,105.65,105.28,105.53,25318.0,90.779,91.0548,90.7359,90.9514,25318.0
2017-03-30 10:30:00,105.55,105.67,105.48,105.61,16173.0,90.9686,91.072,90.9083,91.0203,16173.0
2017-03-30 10:40:00,105.57,105.61,105.47,105.57,33558.0,90.9859,91.0203,90.8997,90.9859,33558.0
2017-03-30 10:50:00,105.58,105.72,105.54,105.67,20086.0,90.9945,91.1151,90.96,91.072,20086.0
2017-03-30 11:00:00,105.69,105.86,105.67,105.68,13271.0,91.0893,91.2358,91.072,91.0807,13271.0
2017-03-30 11:10:00,105.7,105.74,105.67,105.73,9059.0,91.0979,91.1324,91.072,91.1237,9059.0
2017-03-30 11:20:00,105.72,105.73,105.58,105.7,26626.0,91.1151,91.1237,90.9945,91.0979,26626.0
2017-03-30 11:30:00,105.7,105.77,105.66,105.67,11322.0,91.0979,91.1582,91.0634,91.072,11322.0
2017-03-30 11:40:00,105.65,105.65,105.47,105.53,13200.0,91.0548,91.0548,90.8997,90.9514,13200.0
2017-03-30 11:50:00,105.54,105.6,105.52,105.53,12690.0,90.96,91.0117,90.9428,90.9514,12690.0
2017-03-30 12:00:00,105.54,105.54,105.37,105.42,7953.0,90.96,90.96,90.8135,90.8566,7953.0
2017-03-30 12:10:00,105.42,105.44,105.33,105.44,8357.0,90.8566,90.8738,90.779,90.8738,8357.0
2017-03-30 12:20:00,105.43,105.46,105.34,105.4,5874.0,90.8652,90.891,90.7876,90.8393,5874.0
2017-03-30 12:30:00,105.38,105.43,105.28,105.34,7021.0,90.8221,90.8652,90.7359,90.7876,7021.0
2017-03-30 12:40:00,105.34,105.36,105.29,105.33,6077.0,90.7876,90.8049,90.7445,90.779,6077.0
2017-03-30 12:50:00,105.34,105.41,105.27,105.4,7200.0,90.7876,90.848,90.7273,90.8393,7200.0
2017-03-30 13:00:00,105.39,105.53,105.39,105.47,13634.0,90.8307,90.9514,90.8307,90.8997,13634.0
2017-03-30 13:10:00,105.47,105.54,105.47,105.54,5148.0,90.8997,90.96,90.8997,90.96,5148.0
2017-03-30 13:20:00,105.5,105.54,105.47,105.54,4248.0,90.9255,90.96,90.8997,90.96,4248.0
2017-03-30 13:30:00,105.54,105.72,105.5,105.72,9697.0,90.96,91.1151,90.9255,91.1151,9697.0
2017-03-30 13:40:00,105.7,105.77,105.69,105.69,5856.0,91.0979,91.1582,91.0893,91.0893,5856.0
2017-03-30 13:50:00,105.67,105.67,105.56,105.56,8095.0,91.072,91.072,90.9772,90.9772,8095.0
2017-03-30 14:00:00,105.59,105.66,105.58,105.65,11694.0,91.0031,91.0634,90.9945,91.0548,11694.0
2017-03-30 14:10:00,105.65,105.65,105.55,105.55,7412.0,91.0548,91.0548,90.9686,90.9686,7412.0
2017-03-30 14:20:00,105.57,105.69,105.57,105.59,11576.0,90.9859,91.0893,90.9859,91.0031,11576.0
2017-03-30 14:30:00,105.57,105.68,105.57,105.65,8521.0,90.9859,91.0807,90.9859,91.0548,8521.0
2017-03-30 14:40:00,105.63,105.64,105.54,105.59,9204.0,91.0376,91.0462,90.96,91.0031,9204.0
2017-03-30 14:50:00,105.59,105.68,105.58,105.68,12864.0,91.0031,91.0807,90.9945,91.0807,12864.0
2017-03-30 15:00:00,105.66,105.7,105.61,105.63,10306.0,91.0634,91.0979,91.0203,91.0376,10306.0
2017-03-30 15:10:00,105.64,105.66,105.54,105.54,14644.0,91.0462,91.0634,90.96,90.96,14644.0
2017-03-30 15:20:00,105.55,105.6,105.51,105.53,16186.0,90.9686,91.0117,90.9341,90.9514,16186.0
2017-03-30 15:30:00,105.55,105.59,105.44,105.46,25752.0,90.9686,91.0031,90.8738,90.891,25752.0
2017-03-30 15:40:00,105.47,105.52,105.46,105.49,46506.0,90.8997,90.9428,90.891,90.9169,46506.0
2017-03-30 15:50:00,105.49,105.51,105.23,105.29,190638.0,90.9169,90.9341,90.6928,90.7445,190638.0
2017-03-31 09:30:00,104.94,105.1,103.93,104.95,30241.0,90.4429,90.5808,89.5724,90.4515,30241.0
2017-03-31 09:40:00,104.98,105.28,104.94,105.2,8477.0,90.4774,90.7359,90.4429,90.667,8477.0
2017-03-31 09:50:00,105.17,105.35,105.1,105.29,15778.0,90.6411,90.7962,90.5808,90.7445,15778.0
2017-03-31 10:00:00,105.27,105.35,105.11,105.25,19615.0,90.7273,90.7962,90.5894,90.7101,19615.0
2017-03-31 10:10:00,105.25,105.29,105.15,105.21,46744.0,90.7101,90.7445,90.6239,90.6756,46744.0
2017-03-31 10:20:00,105.21,105.28,105.05,105.13,9191.0,90.6756,90.7359,90.5377,90.6066,9191.0
2017-03-31 10:30:00,105.13,105.38,105.13,105.27,18543.0,90.6066,90.8221,90.6066,90.7273,18543.0
2017-03-31 10:40:00,105.26,105.26,105.1,105.14,12931.0,90.7187,90.7187,90.5808,90.6153,12931.0
2017-03-31 10:50:00,105.13,105.29,105.12,105.22,17332.0,90.6066,90.7445,90.598,90.6842,17332.0
2017-03-31 11:00:00,105.21,105.36,105.19,105.35,65727.0,90.6756,90.8049,90.6583,90.7962,65727.0
2017-03-31 11:10:00,105.33,105.35,105.27,105.27,15670.0,90.779,90.7962,90.7273,90.7273,15670.0
2017-03-31 11:20:00,105.27,105.35,105.27,105.28,25982.0,90.7273,90.7962,90.7273,90.7359,25982.0
2017-03-31 11:30:00,105.27,105.35,105.19,105.3,7902.0,90.7273,90.7962,90.6583,90.7532,7902.0
2017-03-31 11:40:00,105.29,105.36,105.29,105.32,9429.0,90.7445,90.8049,90.7445,90.7704,9429.0
2017-03-31 11:50:00,105.3,105.34,105.28,105.32,7502.0,90.7532,90.7876,90.7359,90.7704,7502.0
2017-03-31 12:00:00,105.35,105.41,105.33,105.33,15105.0,90.7962,90.848,90.779,90.779,15105.0
2017-03-31 12:10:00,105.36,105.36,105.24,105.32,9717.0,90.8049,90.8049,90.7014,90.7704,9717.0
2017-03-31 12:20:00,105.35,105.43,105.31,105.37,7613.0,90.7962,90.8652,90.7618,90.8135,7613.0
2017-03-31 12:30:00,105.35,105.41,105.32,105.35,3049.0,90.7962,90.848,90.7704,90.7962,3049.0
2017-03-31 12:40:00,105.35,105.37,105.3,105.3,2700.0,90.7962,90.8135,90.7532,90.7532,2700.0
2017-03-31 12:50:00,105.3,105.39,105.29,105.39,6054.0,90.7532,90.8307,90.7445,90.8307,6054.0
2017-03-31 13:00:00,105.38,105.43,105.35,105.43,11650.0,90.8221,90.8652,90.7962,90.8652,11650.0
2017-03-31 13:10:00,105.44,105.46,105.41,105.44,7790.0,90.8738,90.891,90.848,90.8738,7790.0
2017-03-31 13:20:00,105.45,105.46,105.39,105.44,11997.0,90.8824,90.891,90.8307,90.8738,11997.0
2017-03-31 13:30:00,105.45,105.46,105.36,105.4,14662.0,90.8824,90.891,90.8049,90.8393,14662.0
2017-03-31 13:40:00,105.41,105.44,105.31,105.32,27933.0,90.848,90.8738,90.7618,90.7704,27933.0
2017-03-31 13:50:00,105.3,105.37,105.26,105.34,15037.0,90.7532,90.8135,90.7187,90.7876,15037.0
2017-03-31 14:00:00,105.33,105.37,105.29,105.31,12577.0,90.779,90.8135,90.7445,90.7618,12577.0
2017-03-31 14:10:00,105.32,105.32,105.23,105.28,23507.0,90.7704,90.7704,90.6928,90.7359,23507.0
2017-03-31 14:20:00,105.28,105.41,105.28,105.37,15246.0,90.7359,90.848,90.7359,90.8135,15246.0
2017-03-31 14:30:00,105.35,105.4,105.33,105.38,15399.0,90.7962,90.8393,90.779,90.8221,15399.0
2017-03-31 14:40:00,105.38,105.39,105.29,105.33,15838.0,90.8221,90.8307,90.7445,90.779,15838.0
2017-03-31 14:50:00,105.33,105.34,105.21,105.23,23199.0,90.779,90.7876,90.6756,90.6928,23199.0
2017-03-31 15:00:00,105.24,105.36,105.24,105.35,27118.0,90.7014,90.8049,90.7014,90.7962,27118.0
2017-03-31 15:10:00,105.34,105.35,105.25,105.28,26488.0,90.7876,90.7962,90.7101,90.7359,26488.0
2017-03-31 15:20:00,105.27,105.47,105.27,105.41,38438.0,90.7273,90.8997,90.7273,90.848,38438.0
2017-03-31 15:30:00,105.39,105.52,105.37,105.4,25425.0,90.8307,90.9428,90.8135,90.8393,25425.0
2017-03-31 15:40:00,105.39,105.39,105.25,105.29,45826.0,90.8307,90.8307,90.7101,90.7445,45826.0
2017-03-31 15:50:00,105.29,105.32,105.05,105.09,149053.0,90.7445,90.7704,90.5377,90.5722,149053.0
2017-04-03 09:30:00,105.5,105.62,105.12,105.34,51427.0,90.9255,91.0289,90.598,90.7876,51427.0
2017-04-03 09:40:00,105.33,105.5,105.23,105.4,29297.0,90.779,90.9255,90.6928,90.8393,29297.0
2017-04-03 09:50:00,105.39,105.39,105.14,105.24,14012.0,90.8307,90.8307,90.6153,90.7014,14012.0
2017-04-03 10:00:00,105.21,105.24,104.87,104.88,15263.0,90.6756,90.7014,90.3826,90.3912,15263.0
2017-04-03 10:10:00,104.91,105.08,104.78,105.05,31372.0,90.417,90.5635,90.305,90.5377,31372.0
2017-04-03 10:20:00,105.05,105.14,104.94,104.98,24355.0,90.5377,90.6153,90.4429,90.4774,24355.0
2017-04-03 10:30:00,104.98,105.07,104.93,105.04,19999.0,90.4774,90.5549,90.4343,90.5291,19999.0
2017-04-03 10:40:00,105.02,105.05,104.8,104.87,26972.0,90.5118,90.5377,90.3222,90.3826,26972.0
2017-04-03 10:50:00,104.85,104.85,104.45,104.45,24001.0,90.3653,90.3653,90.0206,90.0206,24001.0
2017-04-03 11:00:00,104.46,104.62,104.37,104.44,32430.0,90.0292,90.1671,89.9516,90.012,32430.0
2017-04-03 11:10:00,104.44,104.7,104.44,104.55,40963.0,90.012,90.236,90.012,90.1068,40963.0
2017-04-03 11:20:00,104.54,104.68,104.46,104.51,16152.0,90.0981,90.2188,90.0292,90.0723,16152.0
2017-04-03 11:30:00,104.53,104.58,104.41,104.5,16521.0,90.0895,90.1326,89.9861,90.0637,16521.0
2017-04-03 11:40:00,104.48,104.51,104.3,104.3,17258.0,90.0464,90.0723,89.8913,89.8913,17258.0
2017-04-03 11:50:00,104.33,104.46,104.18,104.44,19889.0,89.9172,90.0292,89.7879,90.012,19889.0
2017-04-03 12:00:00,104.42,104.46,104.21,104.29,11830.0,89.9947,90.0292,89.8137,89.8827,11830.0
2017-04-03 12:10:00,104.33,104.46,104.33,104.37,11265.0,89.9172,90.0292,89.9172,89.9516,11265.0
2017-04-03 12:20:00,104.37,104.63,104.33,104.63,14659.0,89.9516,90.1757,89.9172,90.1757,14659.0
2017-04-03 12:30:00,104.6,104.64,104.54,104.58,7717.0,90.1499,90.1843,90.0981,90.1326,7717.0
2017-04-03 12:40:00,104.56,104.64,104.48,104.56,9130.0,90.1154,90.1843,90.0464,90.1154,9130.0
2017-04-03 12:50:00,104.6,104.61,104.46,104.52,9675.0,90.1499,90.1585,90.0292,90.0809,9675.0
2017-04-03 13:00:00,104.5,104.55,104.45,104.5,14020.0,90.0637,90.1068,90.0206,90.0637,14020.0
2017-04-03 13:10:00,104.5,104.55,104.48,104.49,13127.0,90.0637,90.1068,90.0464,90.0551,13127.0
2017-04-03 13:20:00,104.48,104.49,104.4,104.43,11316.0,90.0464,90.0551,89.9775,90.0033,11316.0
2017-04-03 13:30:00,104.43,104.43,104.28,104.3,14397.0,90.0033,90.0033,89.8741,89.8913,14397.0
2017-04-03 13:40:00,104.31,104.37,104.27,104.27,23259.0,89.8999,89.9516,89.8654,89.8654,23259.0
2017-04-03 13:50:00,104.3,104.32,104.26,104.31,18100.0,89.8913,89.9085,89.8568,89.8999,18100.0
2017-04-03 14:00:00,104.31,104.49,104.31,104.49,18388.0,89.8999,90.0551,89.8999,90.0551,18388.0
2017-04-03 14:10:00,104.48,104.51,104.38,104.42,13502.0,90.0464,90.0723,89.9602,89.9947,13502.0
2017-04-03 14:20:00,104.42,104.57,104.38,104.56,19014.0,89.9947,90.124,89.9602,90.1154,19014.0
2017-04-03 14:30:00,104.55,104.6,104.5,104.5,19462.0,90.1068,90.1499,90.0637,90.0637,19462.0
2017-04-03 14:40:00,104.5,104.74,104.49,104.72,18342.0,90.0637,90.2705,90.0551,90.2533,18342.0
2017-04-03 14:50:00,104.71,104.75,104.69,104.73,25834.0,90.2447,90.2791,90.2274,90.2619,25834.0
2017-04-03 15:00:00,104.73,104.78,104.68,104.74,24284.0,90.2619,90.305,90.2188,90.2705,24284.0
2017-04-03 15:10:00,104.75,105.03,104.75,104.88,50741.0,90.2791,90.5205,90.2791,90.3912,50741.0
2017-04-03 15:20:00,104.88,105.02,104.87,105.0,44431.0,90.3912,90.5118,90.3826,90.4946,44431.0
2017-04-03 15:30:00,105.0,105.12,104.91,105.1,64047.0,90.4946,90.598,90.417,90.5808,64047.0
2017-04-03 15:40:00,105.1,105.18,105.03,105.14,81482.0,90.5808,90.6497,90.5205,90.6153,81482.0
2017-04-03 15:50:00,105.13,105.15,105.04,105.12,94854.0,90.6066,90.6239,90.5291,90.598,94854.0
2017-04-04 09:30:00,105.08,105.21,104.58,105.11,21529.0,90.5635,90.6756,90.1326,90.5894,21529.0
2017-04-04 09:40:00,105.15,105.29,104.97,105.18,20212.0,90.6239,90.7445,90.4687,90.6497,20212.0
2017-04-04 09:50:00,105.19,105.22,104.82,104.87,32620.0,90.6583,90.6842,90.3395,90.3826,32620.0
2017-04-04 10:00:00,104.86,105.03,104.72,104.77,40386.0,90.3739,90.5205,90.2533,90.2964,40386.0
2017-04-04 10:10:00,104.77,104.91,104.73,104.82,28010.0,90.2964,90.417,90.2619,90.3395,28010.0
2017-04-04 10:20:00,104.82,104.88,104.62,104.65,35938.0,90.3395,90.3912,90.1671,90.1929,35938.0
2017-04-04 10:30:00,104.65,104.84,104.63,104.8,41754.0,90.1929,90.3567,90.1757,90.3222,41754.0
2017-04-04 10:40:00,104.81,104.81,104.66,104.72,39409.0,90.3308,90.3308,90.2016,90.2533,39409.0
2017-04-04 10:50:00,104.72,104.77,104.66,104.72,18094.0,90.2533,90.2964,90.2016,90.2533,18094.0
2017-04-04 11:00:00,104.72,104.77,104.69,104.76,14834.0,90.2533,90.2964,90.2274,90.2878,14834.0
2017-04-04 11:10:00,104.74,104.77,104.66,104.75,17732.0,90.2705,90.2964,90.2016,90.2791,17732.0
2017-04-04 11:20:00,104.77,104.91,104.77,104.82,10850.0,90.2964,90.417,90.2964,90.3395,10850.0
2017-04-04 11:30:00,104.85,104.85,104.75,104.76,16219.0,90.3653,90.3653,90.2791,90.2878,16219.0
2017-04-04 11:40:00,104.78,104.78,104.67,104.74,23196.0,90.305,90.305,90.2102,90.2705,23196.0
2017-04-04 11:50:00,104.75,104.86,104.74,104.79,21799.0,90.2791,90.3739,90.2705,90.3136,21799.0
2017-04-04 12:00:00,104.8,104.8,104.64,104.64,14186.0,90.3222,90.3222,90.1843,90.1843,14186.0
2017-04-04 12:10:00,104.66,104.81,104.64,104.78,19269.0,90.2016,90.3308,90.1843,90.305,19269.0
2017-04-04 12:20:00,104.78,104.78,104.65,104.67,36248.0,90.305,90.305,90.1929,90.2102,36248.0
2017-04-04 12:30:00,104.67,104.73,104.63,104.71,30361.0,90.2102,90.2619,90.1757,90.2447,30361.0
2017-04-04 12:40:00,104.7,104.72,104.55,104.71,16339.0,90.236,90.2533,90.1068,90.2447,16339.0
2017-04-04 12:50:00,104.7,104.71,104.58,104.59,16550.0,90.236,90.2447,90.1326,90.1412,16550.0
2017-04-04 13:00:00,104.57,104.66,104.54,104.65,18229.0,90.124,90.2016,90.0981,90.1929,18229.0
2017-04-04 13:10:00,104.65,104.72,104.65,104.7,10598.0,90.1929,90.2533,90.1929,90.236,10598.0
2017-04-04 13:20:00,104.69,104.71,104.64,104.66,10514.0,90.2274,90.2447,90.1843,90.2016,10514.0
2017-04-04 13:30:00,104.65,104.68,104.62,104.68,8325.0,90.1929,90.2188,90.1671,90.2188,8325.0
2017-04-04 13:40:00,104.68,104.71,104.66,104.7,9973.0,90.2188,90.2447,90.2016,90.236,9973.0
2017-04-04 13:50:00,104.71,104.76,104.67,104.72,13779.0,90.2447,90.2878,90.2102,90.2533,13779.0
2017-04-04 14:00:00,104.71,104.76,104.69,104.73,15929.0,90.2447,90.2878,90.2274,90.2619,15929.0
2017-04-04 14:10:00,104.73,104.75,104.71,104.75,13235.0,90.2619,90.2791,90.2447,90.2791,13235.0
2017-04-04 14:20:00,104.75,104.76,104.7,104.73,17695.0,90.2791,90.2878,90.236,90.2619,17695.0
2017-04-04 14:30:00,104.75,104.81,104.73,104.76,17315.0,90.2791,90.3308,90.2619,90.2878,17315.0
2017-04-04 14:40:00,104.76,104.79,104.72,104.73,31738.0,90.2878,90.3136,90.2533,90.2619,31738.0
2017-04-04 14:50:00,104.73,104.77,104.71,104.71,44637.0,90.2619,90.2964,90.2447,90.2447,44637.0
2017-04-04 15:00:00,104.7,104.71,104.62,104.62,18018.0,90.236,90.2447,90.1671,90.1671,18018.0
2017-04-04 15:10:00,104.6,104.61,104.53,104.56,24682.0,90.1499,90.1585,90.0895,90.1154,24682.0
2017-04-04 15:20:00,104.56,104.67,104.54,104.66,28447.0,90.1154,90.2102,90.0981,90.2016,28447.0
2017-04-04 15:30:00,104.65,104.77,104.65,104.71,28323.0,90.1929,90.2964,90.1929,90.2447,28323.0
2017-04-04 15:40:00,104.71,104.76,104.71,104.73,61028.0,90.2447,90.2878,90.2447,90.2619,61028.0
2017-04-04 15:50:00,104.74,104.81,104.71,104.79,109079.0,90.2705,90.3308,90.2447,90.3136,109079.0
2017-04-05 09:30:00,105.0,105.41,104.55,105.22,40604.0,90.4946,90.848,90.1068,90.6842,40604.0
2017-04-05 09:40:00,105.24,105.44,104.82,105.42,69527.0,90.7014,90.8738,90.3395,90.8566,69527.0
2017-04-05 09:50:00,105.43,105.55,105.35,105.38,15856.0,90.8652,90.9686,90.7962,90.8221,15856.0
2017-04-05 10:00:00,105.35,105.52,105.24,105.48,32471.0,90.7962,90.9428,90.7014,90.9083,32471.0
2017-04-05 10:10:00,105.47,105.65,105.46,105.64,63294.0,90.8997,91.0548,90.891,91.0462,63294.0
2017-04-05 10:20:00,105.66,105.83,105.61,105.64,23646.0,91.0634,91.2099,91.0203,91.0462,23646.0
2017-04-05 10:30:00,105.64,105.64,105.35,105.38,14124.0,91.0462,91.0462,90.7962,90.8221,14124.0
2017-04-05 10:40:00,105.37,105.46,105.28,105.28,25264.0,90.8135,90.891,90.7359,90.7359,25264.0
2017-04-05 10:50:00,105.3,105.41,105.21,105.21,17500.0,90.7532,90.848,90.6756,90.6756,17500.0
2017-04-05 11:00:00,105.21,105.29,105.05,105.26,44999.0,90.6756,90.7445,90.5377,90.7187,44999.0
2017-04-05 11:10:00,105.26,105.34,105.06,105.07,54064.0,90.7187,90.7876,90.5463,90.5549,54064.0
2017-04-05 11:20:00,105.07,106.67,105.07,105.07,68127.0,90.5549,91.9339,90.5549,90.5549,68127.0
2017-04-05 11:30:00,105.09,105.26,105.03,105.25,16321.0,90.5722,90.7187,90.5205,90.7101,16321.0
2017-04-05 11:40:00,105.25,105.45,105.25,105.45,25628.0,90.7101,90.8824,90.7101,90.8824,25628.0
2017-04-05 11:50:00,105.45,105.76,105.42,105.69,69004.0,90.8824,91.1496,90.8566,91.0893,69004.0
2017-04-05 12:00:00,105.67,105.7,105.57,105.66,18519.0,91.072,91.0979,90.9859,91.0634,18519.0
2017-04-05 12:10:00,105.66,105.77,105.6,105.74,25341.0,91.0634,91.1582,91.0117,91.1324,25341.0
2017-04-05 12:20:00,105.76,105.88,105.71,105.87,13282.0,91.1496,91.253,91.1065,91.2444,13282.0
2017-04-05 12:30:00,105.87,105.93,105.64,105.67,23515.0,91.2444,91.2961,91.0462,91.072,23515.0
2017-04-05 12:40:00,105.68,105.74,105.66,105.69,10165.0,91.0807,91.1324,91.0634,91.0893,10165.0
2017-04-05 12:50:00,105.69,105.72,105.68,105.7,9802.0,91.0893,91.1151,91.0807,91.0979,9802.0
2017-04-05 13:00:00,105.72,106.14,105.71,106.06,26914.0,91.1151,91.4771,91.1065,91.4082,26914.0
2017-04-05 13:10:00,106.04,106.1,106.03,106.03,22144.0,91.3909,91.4426,91.3823,91.3823,22144.0
2017-04-05 13:20:00,106.02,106.06,105.98,106.05,13576.0,91.3737,91.4082,91.3392,91.3995,13576.0
2017-04-05 13:30:00,106.06,106.17,105.91,105.91,48424.0,91.4082,91.503,91.2789,91.2789,48424.0
2017-04-05 13:40:00,105.9,105.97,105.9,105.96,12926.0,91.2703,91.3306,91.2703,91.322,12926.0
2017-04-05 13:50:00,105.97,105.98,105.91,105.91,10427.0,91.3306,91.3392,91.2789,91.2789,10427.0
2017-04-05 14:00:00,105.91,105.91,105.73,105.83,15195.0,91.2789,91.2789,91.1237,91.2099,15195.0
2017-04-05 14:10:00,105.85,105.88,105.76,105.77,17137.0,91.2272,91.253,91.1496,91.1582,17137.0
2017-04-05 14:20:00,105.75,105.78,105.64,105.7,13161.0,91.141,91.1668,91.0462,91.0979,13161.0
2017-04-05 14:30:00,105.71,105.71,105.6,105.6,31004.0,91.1065,91.1065,91.0117,91.0117,31004.0
2017-04-05 14:40:00,105.6,105.72,105.53,105.54,16862.0,91.0117,91.1151,90.9514,90.96,16862.0
2017-04-05 14:50:00,105.49,105.49,105.31,105.34,18559.0,90.9169,90.9169,90.7618,90.7876,18559.0
2017-04-05 15:00:00,105.35,105.55,105.32,105.51,30483.0,90.7962,90.9686,90.7704,90.9341,30483.0
2017-04-05 15:10:00,105.51,105.52,105.39,105.41,113113.0,90.9341,90.9428,90.8307,90.848,113113.0
2017-04-05 15:20:00,105.42,105.43,105.0,105.08,39779.0,90.8566,90.8652,90.4946,90.5635,39779.0
2017-04-05 15:30:00,105.07,105.09,104.98,105.06,93436.0,90.5549,90.5722,90.4774,90.5463,93436.0
2017-04-05 15:40:00,105.09,105.09,104.93,104.97,73367.0,90.5722,90.5722,90.4343,90.4687,73367.0
2017-04-05 15:50:00,104.96,105.14,104.95,105.02,128968.0,90.4601,90.6153,90.4515,90.5118,128968.0
2017-04-06 09:30:00,105.18,105.42,105.0,105.35,20486.0,90.6497,90.8566,90.4946,90.7962,20486.0
2017-04-06 09:40:00,105.25,105.41,104.99,105.31,27253.0,90.7101,90.848,90.486,90.7618,27253.0
2017-04-06 09:50:00,105.24,105.44,105.17,105.44,9774.0,90.7014,90.8738,90.6411,90.8738,9774.0
2017-04-06 10:00:00,105.43,105.52,105.38,105.48,21907.0,90.8652,90.9428,90.8221,90.9083,21907.0
2017-04-06 10:10:00,105.48,105.48,105.22,105.46,17387.0,90.9083,90.9083,90.6842,90.891,17387.0
2017-04-06 10:20:00,105.43,105.43,105.18,105.36,8217.0,90.8652,90.8652,90.6497,90.8049,8217.0
2017-04-06 10:30:00,105.4,105.53,105.33,105.35,14859.0,90.8393,90.9514,90.779,90.7962,14859.0
2017-04-06 10:40:00,105.34,105.39,105.1,105.39,45868.0,90.7876,90.8307,90.5808,90.8307,45868.0
2017-04-06 10:50:00,105.34,105.34,105.13,105.13,9762.0,90.7876,90.7876,90.6066,90.6066,9762.0
2017-04-06 11:00:00,105.16,105.43,105.15,105.42,17245.0,90.6325,90.8652,90.6239,90.8566,17245.0
2017-04-06 11:10:00,105.42,105.49,105.34,105.34,15623.0,90.8566,90.9169,90.7876,90.7876,15623.0
2017-04-06 11:20:00,105.35,105.46,105.29,105.44,5292.0,90.7962,90.891,90.7445,90.8738,5292.0
2017-04-06 11:30:00,105.45,105.49,105.36,105.46,12354.0,90.8824,90.9169,90.8049,90.891,12354.0
2017-04-06 11:40:00,105.47,105.49,105.43,105.48,6040.0,90.8997,90.9169,90.8652,90.9083,6040.0
2017-04-06 11:50:00,105.48,105.55,105.39,105.49,49123.0,90.9083,90.9686,90.8307,90.9169,49123.0
2017-04-06 12:00:00,105.53,105.56,105.45,105.46,21531.0,90.9514,90.9772,90.8824,90.891,21531.0
2017-04-06 12:10:00,105.47,105.51,105.41,105.47,12866.0,90.8997,90.9341,90.848,90.8997,12866.0
2017-04-06 12:20:00,105.45,105.53,105.41,105.41,10054.0,90.8824,90.9514,90.848,90.848,10054.0
2017-04-06 12:30:00,105.47,105.52,105.4,105.47,10811.0,90.8997,90.9428,90.8393,90.8997,10811.0
2017-04-06 12:40:00,105.46,105.52,105.45,105.51,5744.0,90.891,90.9428,90.8824,90.9341,5744.0
2017-04-06 12:50:00,105.49,105.53,105.48,105.48,7511.0,90.9169,90.9514,90.9083,90.9083,7511.0
2017-04-06 13:00:00,105.47,105.6,105.45,105.6,19104.0,90.8997,91.0117,90.8824,91.0117,19104.0
2017-04-06 13:10:00,105.59,105.75,105.59,105.75,8853.0,91.0031,91.141,91.0031,91.141,8853.0
2017-04-06 13:20:00,105.78,105.86,105.74,105.82,9381.0,91.1668,91.2358,91.1324,91.2013,9381.0
2017-04-06 13:30:00,105.82,105.86,105.71,105.71,11893.0,91.2013,91.2358,91.1065,91.1065,11893.0
2017-04-06 13:40:00,105.71,105.73,105.67,105.67,7352.0,91.1065,91.1237,91.072,91.072,7352.0
2017-04-06 13:50:00,105.68,105.7,105.59,105.62,12813.0,91.0807,91.0979,91.0031,91.0289,12813.0
2017-04-06 14:00:00,105.62,105.7,105.58,105.68,18909.0,91.0289,91.0979,90.9945,91.0807,18909.0
2017-04-06 14:10:00,105.69,105.69,105.61,105.62,13074.0,91.0893,91.0893,91.0203,91.0289,13074.0
2017-04-06 14:20:00,105.61,105.65,105.58,105.61,24074.0,91.0203,91.0548,90.9945,91.0203,24074.0
2017-04-06 14:30:00,105.6,105.64,105.56,105.57,18776.0,91.0117,91.0462,90.9772,90.9859,18776.0
2017-04-06 14:40:00,105.57,105.61,105.47,105.47,18316.0,90.9859,91.0203,90.8997,90.8997,18316.0
2017-04-06 14:50:00,105.48,105.53,105.28,105.32,9462.0,90.9083,90.9514,90.7359,90.7704,9462.0
2017-04-06 15:00:00,105.35,105.37,105.23,105.31,16073.0,90.7962,90.8135,90.6928,90.7618,16073.0
2017-04-06 15:10:00,105.32,105.45,105.24,105.42,26013.0,90.7704,90.8824,90.7014,90.8566,26013.0
2017-04-06 15:20:00,105.41,105.42,105.25,105.25,23859.0,90.848,90.8566,90.7101,90.7101,23859.0
2017-04-06 15:30:00,105.23,105.25,105.12,105.25,30664.0,90.6928,90.7101,90.598,90.7101,30664.0
2017-04-06 15:40:00,105.24,105.39,105.2,105.34,59587.0,90.7014,90.8307,90.667,90.7876,59587.0
2017-04-06 15:50:00,105.31,105.41,105.22,105.28,135669.0,90.7618,90.848,90.6842,90.7359,135669.0
2017-04-07 09:30:00,105.15,105.88,105.15,105.81,17898.0,90.6239,91.253,90.6239,91.1927,17898.0
2017-04-07 09:40:00,105.71,105.94,105.64,105.7,21690.0,91.1065,91.3047,91.0462,91.0979,21690.0
2017-04-07 09:50:00,105.66,105.91,105.57,105.68,20017.0,91.0634,91.2789,90.9859,91.0807,20017.0
2017-04-07 10:00:00,105.66,105.94,105.53,105.9,32728.0,91.0634,91.3047,90.9514,91.2703,32728.0
2017-04-07 10:10:00,105.91,106.16,105.91,106.13,15251.0,91.2789,91.4943,91.2789,91.4685,15251.0
2017-04-07 10:20:00,106.1,106.13,105.93,105.93,14709.0,91.4426,91.4685,91.2961,91.2961,14709.0
2017-04-07 10:30:00,105.93,106.17,105.84,106.17,19794.0,91.2961,91.503,91.2186,91.503,19794.0
2017-04-07 10:40:00,106.15,106.2,105.93,105.93,22570.0,91.4857,91.5288,91.2961,91.2961,22570.0
2017-04-07 10:50:00,105.91,105.95,105.82,105.85,17843.0,91.2789,91.3134,91.2013,91.2272,17843.0
2017-04-07 11:00:00,105.83,106.04,105.83,105.95,36817.0,91.2099,91.3909,91.2099,91.3134,36817.0
2017-04-07 11:10:00,105.94,105.94,105.61,105.74,19651.0,91.3047,91.3047,91.0203,91.1324,19651.0
2017-04-07 11:20:00,105.7,105.97,105.68,105.91,23948.0,91.0979,91.3306,91.0807,91.2789,23948.0
2017-04-07 11:30:00,105.92,105.94,105.8,105.86,9781.0,91.2875,91.3047,91.1841,91.2358,9781.0
2017-04-07 11:40:00,105.86,105.97,105.85,105.97,14484.0,91.2358,91.3306,91.2272,91.3306,14484.0
2017-04-07 11:50:00,105.99,106.03,105.96,105.96,5150.0,91.3478,91.3823,91.322,91.322,5150.0
2017-04-07 12:00:00,105.95,106.06,105.92,106.05,10554.0,91.3134,91.4082,91.2875,91.3995,10554.0
2017-04-07 12:10:00,106.07,106.09,105.99,105.99,5900.0,91.4168,91.434,91.3478,91.3478,5900.0
2017-04-07 12:20:00,106.02,106.05,105.96,106.05,4780.0,91.3737,91.3995,91.322,91.3995,4780.0
2017-04-07 12:30:00,106.02,106.09,105.97,106.02,8110.0,91.3737,91.434,91.3306,91.3737,8110.0
2017-04-07 12:40:00,106.01,106.07,105.99,106.03,6371.0,91.3651,91.4168,91.3478,91.3823,6371.0
2017-04-07 12:50:00,106.07,106.12,106.0,106.04,16820.0,91.4168,91.4599,91.3564,91.3909,16820.0
2017-04-07 13:00:00,106.0,106.02,105.89,105.96,8916.0,91.3564,91.3737,91.2616,91.322,8916.0
2017-04-07 13:10:00,105.97,106.09,105.95,105.98,8421.0,91.3306,91.434,91.3134,91.3392,8421.0
2017-04-07 13:20:00,105.94,105.99,105.83,105.92,8221.0,91.3047,91.3478,91.2099,91.2875,8221.0
2017-04-07 13:30:00,105.96,106.04,105.94,105.99,9034.0,91.322,91.3909,91.3047,91.3478,9034.0
2017-04-07 13:40:00,106.0,106.01,105.93,105.98,5646.0,91.3564,91.3651,91.2961,91.3392,5646.0
2017-04-07 13:50:00,105.93,106.03,105.93,105.98,11663.0,91.2961,91.3823,91.2961,91.3392,11663.0
2017-04-07 14:00:00,105.99,106.06,105.99,106.04,7085.0,91.3478,91.4082,91.3478,91.3909,7085.0
2017-04-07 14:10:00,106.04,106.04,105.97,105.97,7055.0,91.3909,91.3909,91.3306,91.3306,7055.0
2017-04-07 14:20:00,105.97,106.02,105.94,105.94,8307.0,91.3306,91.3737,91.3047,91.3047,8307.0
2017-04-07 14:30:00,105.96,106.03,105.91,106.02,19585.0,91.322,91.3823,91.2789,91.3737,19585.0
2017-04-07 14:40:00,106.03,106.04,105.96,106.0,10527.0,91.3823,91.3909,91.322,91.3564,10527.0
2017-04-07 14:50:00,106.0,106.0,105.85,105.85,19771.0,91.3564,91.3564,91.2272,91.2272,19771.0
2017-04-07 15:00:00,105.87,105.9,105.81,105.84,13598.0,91.2444,91.2703,91.1927,91.2186,13598.0
2017-04-07 15:10:00,105.85,105.91,105.83,105.89,9083.0,91.2272,91.2789,91.2099,91.2616,9083.0
2017-04-07 15:20:00,105.87,105.92,105.79,105.79,12414.0,91.2444,91.2875,91.1755,91.1755,12414.0
2017-04-07 15:30:00,105.8,105.83,105.71,105.81,22571.0,91.1841,91.2099,91.1065,91.1927,22571.0
2017-04-07 15:40:00,105.81,105.96,105.79,105.94,44767.0,91.1927,91.322,91.1755,91.3047,44767.0
2017-04-07 15:50:00,105.93,106.08,105.87,106.05,114346.0,91.2961,91.4254,91.2444,91.3995,114346.0
2017-04-10 09:30:00,105.89,106.41,105.8,106.25,13858.0,91.2616,91.7098,91.1841,91.5719,13858.0
2017-04-10 09:40:00,106.25,106.38,106.02,106.13,4800.0,91.5719,91.684,91.3737,91.4685,4800.0
2017-04-10 09:50:00,106.13,106.15,105.94,106.09,10462.0,91.4685,91.4857,91.3047,91.434,10462.0
2017-04-10 10:00:00,106.09,106.29,106.03,106.17,11539.0,91.434,91.6064,91.3823,91.503,11539.0
2017-04-10 10:10:00,106.2,106.36,106.13,106.36,5350.0,91.5288,91.6667,91.4685,91.6667,5350.0
2017-04-10 10:20:00,106.28,106.28,106.06,106.1,9282.0,91.5978,91.5978,91.4082,91.4426,9282.0
2017-04-10 10:30:00,106.13,106.27,106.13,106.24,7197.0,91.4685,91.5892,91.4685,91.5633,7197.0
2017-04-10 10:40:00,106.21,106.22,106.1,106.13,9901.0,91.5374,91.5461,91.4426,91.4685,9901.0
2017-04-10 10:50:00,106.13,106.15,105.93,105.93,8990.0,91.4685,91.4857,91.2961,91.2961,8990.0
2017-04-10 11:00:00,105.9,106.02,105.9,105.95,10820.0,91.2703,91.3737,91.2703,91.3134,10820.0
2017-04-10 11:10:00,105.97,106.0,105.85,105.86,21791.0,91.3306,91.3564,91.2272,91.2358,21791.0
2017-04-10 11:20:00,105.86,105.91,105.85,105.87,21747.0,91.2358,91.2789,91.2272,91.2444,21747.0
2017-04-10 11:30:00,105.89,105.94,105.57,105.59,21030.0,91.2616,91.3047,90.9859,91.0031,21030.0
2017-04-10 11:40:00,105.58,105.58,105.44,105.49,32551.0,90.9945,90.9945,90.8738,90.9169,32551.0
2017-04-10 11:50:00,105.5,105.58,105.48,105.49,24156.0,90.9255,90.9945,90.9083,90.9169,24156.0
2017-04-10 12:00:00,105.48,105.54,105.43,105.44,11093.0,90.9083,90.96,90.8652,90.8738,11093.0
2017-04-10 12:10:00,105.45,105.45,105.26,105.43,8892.0,90.8824,90.8824,90.7187,90.8652,8892.0
2017-04-10 12:20:00,105.43,105.58,105.4,105.58,5892.0,90.8652,90.9945,90.8393,90.9945,5892.0
2017-04-10 12:30:00,105.54,105.68,105.5,105.67,11055.0,90.96,91.0807,90.9255,91.072,11055.0
2017-04-10 12:40:00,105.69,105.87,105.69,105.86,7644.0,91.0893,91.2444,91.0893,91.2358,7644.0
2017-04-10 12:50:00,105.89,105.99,105.86,105.95,6350.0,91.2616,91.3478,91.2358,91.3134,6350.0
2017-04-10 13:00:00,105.94,105.96,105.86,105.87,7627.0,91.3047,91.322,91.2358,91.2444,7627.0
2017-04-10 13:10:00,105.9,105.92,105.77,105.82,5705.0,91.2703,91.2875,91.1582,91.2013,5705.0
2017-04-10 13:20:00,105.81,105.82,105.73,105.75,4166.0,91.1927,91.2013,91.1237,91.141,4166.0
2017-04-10 13:30:00,105.75,106.01,105.75,105.95,7231.0,91.141,91.3651,91.141,91.3134,7231.0
2017-04-10 13:40:00,105.93,105.93,105.86,105.88,5802.0,91.2961,91.2961,91.2358,91.253,5802.0
2017-04-10 13:50:00,105.85,105.96,105.83,105.93,7411.0,91.2272,91.322,91.2099,91.2961,7411.0
2017-04-10 14:00:00,105.95,105.95,105.72,105.73,10434.0,91.3134,91.3134,91.1151,91.1237,10434.0
2017-04-10 14:10:00,105.73,105.91,105.72,105.79,16500.0,91.1237,91.2789,91.1151,91.1755,16500.0
2017-04-10 14:20:00,105.81,105.87,105.8,105.82,8265.0,91.1927,91.2444,91.1841,91.2013,8265.0
2017-04-10 14:30:00,105.81,105.86,105.78,105.82,6252.0,91.1927,91.2358,91.1668,91.2013,6252.0
2017-04-10 14:40:00,105.81,106.01,105.81,105.92,9960.0,91.1927,91.3651,91.1927,91.2875,9960.0
2017-04-10 14:50:00,105.93,106.08,105.93,106.01,8909.0,91.2961,91.4254,91.2961,91.3651,8909.0
2017-04-10 15:00:00,106.01,106.06,105.97,105.97,7853.0,91.3651,91.4082,91.3306,91.3306,7853.0
2017-04-10 15:10:00,105.98,106.03,105.97,105.98,8529.0,91.3392,91.3823,91.3306,91.3392,8529.0
2017-04-10 15:20:00,105.98,106.0,105.84,105.87,9111.0,91.3392,91.3564,91.2186,91.2444,9111.0
2017-04-10 15:30:00,105.88,105.88,105.76,105.79,27656.0,91.253,91.253,91.1496,91.1755,27656.0
2017-04-10 15:40:00,105.79,105.92,105.75,105.85,37998.0,91.1755,91.2875,91.141,91.2272,37998.0
2017-04-10 15:50:00,105.85,105.87,105.74,105.8,73335.0,91.2272,91.2444,91.1324,91.1841,73335.0
2017-04-11 09:30:00,105.49,106.11,105.01,105.38,24774.0,90.9169,91.4513,90.5032,90.8221,24774.0
2017-04-11 09:40:00,105.37,105.38,105.13,105.15,10526.0,90.8135,90.8221,90.6066,90.6239,10526.0
2017-04-11 09:50:00,105.13,105.49,104.93,105.36,24358.0,90.6066,90.9169,90.4343,90.8049,24358.0
2017-04-11 10:00:00,105.34,105.53,105.34,105.36,8902.0,90.7876,90.9514,90.7876,90.8049,8902.0
2017-04-11 10:10:00,105.36,105.38,105.2,105.29,9062.0,90.8049,90.8221,90.667,90.7445,9062.0
2017-04-11 10:20:00,105.26,105.36,105.22,105.29,11228.0,90.7187,90.8049,90.6842,90.7445,11228.0
2017-04-11 10:30:00,105.25,105.26,105.0,105.09,15651.0,90.7101,90.7187,90.4946,90.5722,15651.0
2017-04-11 10:40:00,105.07,105.09,104.99,105.03,106182.0,90.5549,90.5722,90.486,90.5205,106182.0
2017-04-11 10:50:00,105.01,105.1,104.99,105.06,49498.0,90.5032,90.5808,90.486,90.5463,49498.0
2017-04-11 11:00:00,105.07,105.22,105.0,105.21,16847.0,90.5549,90.6842,90.4946,90.6756,16847.0
2017-04-11 11:10:00,105.22,105.25,105.0,105.08,13982.0,90.6842,90.7101,90.4946,90.5635,13982.0
2017-04-11 11:20:00,105.08,105.08,104.87,104.92,41708.0,90.5635,90.5635,90.3826,90.4256,41708.0
2017-04-11 11:30:00,104.95,105.14,104.93,105.12,8215.0,90.4515,90.6153,90.4343,90.598,8215.0
2017-04-11 11:40:00,105.13,105.24,105.06,105.18,9437.0,90.6066,90.7014,90.5463,90.6497,9437.0
2017-04-11 11:50:00,105.21,105.25,105.14,105.19,7000.0,90.6756,90.7101,90.6153,90.6583,7000.0
2017-04-11 12:00:00,105.2,105.22,105.09,105.13,5101.0,90.667,90.6842,90.5722,90.6066,5101.0
2017-04-11 12:10:00,105.13,105.3,105.13,105.25,4300.0,90.6066,90.7532,90.6066,90.7101,4300.0
2017-04-11 12:20:00,105.3,105.31,105.18,105.28,4130.0,90.7532,90.7618,90.6497,90.7359,4130.0
2017-04-11 12:30:00,105.29,105.36,105.24,105.27,5300.0,90.7445,90.8049,90.7014,90.7273,5300.0
2017-04-11 12:40:00,105.27,105.34,105.25,105.27,4341.0,90.7273,90.7876,90.7101,90.7273,4341.0
2017-04-11 12:50:00,105.29,105.36,105.29,105.33,3508.0,90.7445,90.8049,90.7445,90.779,3508.0
2017-04-11 13:00:00,105.32,105.46,105.32,105.4,6950.0,90.7704,90.891,90.7704,90.8393,6950.0
2017-04-11 13:10:00,105.42,105.53,105.41,105.51,6500.0,90.8566,90.9514,90.848,90.9341,6500.0
2017-04-11 13:20:00,105.5,105.54,105.44,105.53,8889.0,90.9255,90.96,90.8738,90.9514,8889.0
2017-04-11 13:30:00,105.56,105.74,105.54,105.68,11628.0,90.9772,91.1324,90.96,91.0807,11628.0
2017-04-11 13:40:00,105.74,105.79,105.64,105.68,15788.0,91.1324,91.1755,91.0462,91.0807,15788.0
2017-04-11 13:50:00,105.69,105.75,105.65,105.72,7681.0,91.0893,91.141,91.0548,91.1151,7681.0
2017-04-11 14:00:00,105.72,105.82,105.65,105.72,9716.0,91.1151,91.2013,91.0548,91.1151,9716.0
2017-04-11 14:10:00,105.75,105.83,105.59,105.66,8908.0,91.141,91.2099,91.0031,91.0634,8908.0
2017-04-11 14:20:00,105.66,105.75,105.58,105.69,5920.0,91.0634,91.141,90.9945,91.0893,5920.0
2017-04-11 14:30:00,105.69,105.79,105.6,105.74,5968.0,91.0893,91.1755,91.0117,91.1324,5968.0
2017-04-11 14:40:00,105.78,105.81,105.73,105.76,5231.0,91.1668,91.1927,91.1237,91.1496,5231.0
2017-04-11 14:50:00,105.81,105.89,105.81,105.87,8499.0,91.1927,91.2616,91.1927,91.2444,8499.0
2017-04-11 15:00:00,105.87,105.87,105.71,105.77,10252.0,91.2444,91.2444,91.1065,91.1582,10252.0
2017-04-11 15:10:00,105.79,105.79,105.62,105.69,11598.0,91.1755,91.1755,91.0289,91.0893,11598.0
2017-04-11 15:20:00,105.69,105.77,105.68,105.74,19177.0,91.0893,91.1582,91.0807,91.1324,19177.0
2017-04-11 15:30:00,105.73,105.77,105.67,105.77,28470.0,91.1237,91.1582,91.072,91.1582,28470.0
2017-04-11 15:40:00,105.78,105.81,105.68,105.81,41297.0,91.1668,91.1927,91.0807,91.1927,41297.0
2017-04-11 15:50:00,105.82,106.01,105.77,105.98,117703.0,91.2013,91.3651,91.1582,91.3392,117703.0
2017-04-12 09:30:00,105.5,105.5,104.52,104.69,72600.0,90.9255,90.9255,90.0809,90.2274,72600.0
2017-04-12 09:40:00,104.72,105.2,104.62,105.0,54891.0,90.2533,90.667,90.1671,90.4946,54891.0
2017-04-12 09:50:00,104.97,104.98,104.72,104.74,26796.0,90.4687,90.4774,90.2533,90.2705,26796.0
2017-04-12 10:00:00,104.77,105.05,104.7,104.93,16496.0,90.2964,90.5377,90.236,90.4343,16496.0
2017-04-12 10:10:00,104.93,105.09,104.8,105.09,15354.0,90.4343,90.5722,90.3222,90.5722,15354.0
2017-04-12 10:20:00,105.13,105.27,104.88,104.97,22181.0,90.6066,90.7273,90.3912,90.4687,22181.0
2017-04-12 10:30:00,104.98,105.09,104.88,104.94,14450.0,90.4774,90.5722,90.3912,90.4429,14450.0
2017-04-12 10:40:00,104.93,104.93,104.76,104.8,22296.0,90.4343,90.4343,90.2878,90.3222,22296.0
2017-04-12 10:50:00,104.78,104.87,104.74,104.84,19984.0,90.305,90.3826,90.2705,90.3567,19984.0
2017-04-12 11:00:00,104.86,104.93,104.83,104.9,17764.0,90.3739,90.4343,90.3481,90.4084,17764.0
2017-04-12 11:10:00,104.91,104.92,104.85,104.89,15907.0,90.417,90.4256,90.3653,90.3998,15907.0
2017-04-12 11:20:00,104.89,104.95,104.83,104.95,31230.0,90.3998,90.4515,90.3481,90.4515,31230.0
2017-04-12 11:30:00,104.95,105.05,104.92,105.0,25998.0,90.4515,90.5377,90.4256,90.4946,25998.0
2017-04-12 11:40:00,105.0,105.05,104.97,105.0,29598.0,90.4946,90.5377,90.4687,90.4946,29598.0
2017-04-12 11:50:00,104.99,105.0,104.93,104.96,23061.0,90.486,90.4946,90.4343,90.4601,23061.0
2017-04-12 12:00:00,104.97,105.05,104.96,105.0,21514.0,90.4687,90.5377,90.4601,90.4946,21514.0
2017-04-12 12:10:00,105.01,105.05,104.97,104.99,14317.0,90.5032,90.5377,90.4687,90.486,14317.0
2017-04-12 12:20:00,105.0,105.04,104.93,104.98,15169.0,90.4946,90.5291,90.4343,90.4774,15169.0
2017-04-12 12:30:00,104.97,105.01,104.92,104.93,12581.0,90.4687,90.5032,90.4256,90.4343,12581.0
2017-04-12 12:40:00,104.95,105.04,104.95,105.02,7700.0,90.4515,90.5291,90.4515,90.5118,7700.0
2017-04-12 12:50:00,105.0,105.02,104.96,105.0,15236.0,90.4946,90.5118,90.4601,90.4946,15236.0
2017-04-12 13:00:00,105.0,105.1,104.98,105.09,8337.0,90.4946,90.5808,90.4774,90.5722,8337.0
2017-04-12 13:10:00,105.09,105.16,105.04,105.11,4962.0,90.5722,90.6325,90.5291,90.5894,4962.0
2017-04-12 13:20:00,105.09,105.09,105.0,105.03,5420.0,90.5722,90.5722,90.4946,90.5205,5420.0
2017-04-12 13:30:00,105.01,105.17,105.0,105.17,6674.0,90.5032,90.6411,90.4946,90.6411,6674.0
2017-04-12 13:40:00,105.17,105.24,105.15,105.17,7117.0,90.6411,90.7014,90.6239,90.6411,7117.0
2017-04-12 13:50:00,105.17,105.23,105.05,105.23,13419.0,90.6411,90.6928,90.5377,90.6928,13419.0
2017-04-12 14:00:00,105.19,105.2,105.05,105.09,15554.0,90.6583,90.667,90.5377,90.5722,15554.0
2017-04-12 14:10:00,105.1,105.18,105.09,105.13,10543.0,90.5808,90.6497,90.5722,90.6066,10543.0
2017-04-12 14:20:00,105.1,105.15,105.08,105.15,9257.0,90.5808,90.6239,90.5635,90.6239,9257.0
2017-04-12 14:30:00,105.15,105.15,104.94,104.94,16567.0,90.6239,90.6239,90.4429,90.4429,16567.0
2017-04-12 14:40:00,104.94,105.01,104.9,104.97,26652.0,90.4429,90.5032,90.4084,90.4687,26652.0
2017-04-12 14:50:00,104.93,105.02,104.93,105.0,18615.0,90.4343,90.5118,90.4343,90.4946,18615.0
2017-04-12 15:00:00,104.98,105.03,104.94,105.0,16606.0,90.4774,90.5205,90.4429,90.4946,16606.0
2017-04-12 15:10:00,105.01,105.05,104.95,104.99,41320.0,90.5032,90.5377,90.4515,90.486,41320.0
2017-04-12 15:20:00,104.99,105.13,104.96,105.0,18066.0,90.486,90.6066,90.4601,90.4946,18066.0
2017-04-12 15:30:00,105.04,105.09,104.97,105.0,40119.0,90.5291,90.5722,90.4687,90.4946,40119.0
2017-04-12 15:40:00,105.01,105.03,104.94,105.0,54739.0,90.5032,90.5205,90.4429,90.4946,54739.0
2017-04-12 15:50:00,104.99,105.09,104.98,105.04,94943.0,90.486,90.5722,90.4774,90.5291,94943.0
2017-04-13 09:30:00,105.0,105.31,104.68,104.85,35573.0,90.4946,90.7618,90.2188,90.3653,35573.0
2017-04-13 09:40:00,104.85,104.92,104.52,104.69,16645.0,90.3653,90.4256,90.0809,90.2274,16645.0
2017-04-13 09:50:00,104.69,104.9,104.69,104.81,9541.0,90.2274,90.4084,90.2274,90.3308,9541.0
2017-04-13 10:00:00,104.9,105.23,104.86,104.97,14289.0,90.4084,90.6928,90.3739,90.4687,14289.0
2017-04-13 10:10:00,105.0,105.08,104.91,105.0,8151.0,90.4946,90.5635,90.417,90.4946,8151.0
2017-04-13 10:20:00,104.98,105.05,104.91,104.94,4159.0,90.4774,90.5377,90.417,90.4429,4159.0
2017-04-13 10:30:00,104.86,104.9,104.77,104.82,6401.0,90.3739,90.4084,90.2964,90.3395,6401.0
2017-04-13 10:40:00,104.8,104.84,104.76,104.79,5914.0,90.3222,90.3567,90.2878,90.3136,5914.0
2017-04-13 10:50:00,104.8,105.06,104.78,104.96,11807.0,90.3222,90.5463,90.305,90.4601,11807.0
2017-04-13 11:00:00,104.95,105.08,104.93,104.99,14571.0,90.4515,90.5635,90.4343,90.486,14571.0
2017-04-13 11:10:00,105.0,105.0,104.89,104.92,8000.0,90.4946,90.4946,90.3998,90.4256,8000.0
2017-04-13 11:20:00,104.94,105.04,104.91,105.01,6401.0,90.4429,90.5291,90.417,90.5032,6401.0
2017-04-13 11:30:00,105.02,105.04,104.96,104.98,7332.0,90.5118,90.5291,90.4601,90.4774,7332.0
2017-04-13 11:40:00,105.0,105.01,104.95,104.98,6984.0,90.4946,90.5032,90.4515,90.4774,6984.0
2017-04-13 11:50:00,105.01,105.07,104.99,105.0,6016.0,90.5032,90.5549,90.486,90.4946,6016.0
2017-04-13 12:00:00,104.99,104.99,104.8,104.82,9798.0,90.486,90.486,90.3222,90.3395,9798.0
2017-04-13 12:10:00,104.81,104.87,104.71,104.71,15948.0,90.3308,90.3826,90.2447,90.2447,15948.0
2017-04-13 12:20:00,104.74,104.8,104.69,104.79,5918.0,90.2705,90.3222,90.2274,90.3136,5918.0
2017-04-13 12:30:00,104.77,104.84,104.71,104.75,6922.0,90.2964,90.3567,90.2447,90.2791,6922.0
2017-04-13 12:40:00,104.73,104.75,104.58,104.59,7411.0,90.2619,90.2791,90.1326,90.1412,7411.0
2017-04-13 12:50:00,104.6,104.69,104.6,104.67,7644.0,90.1499,90.2274,90.1499,90.2102,7644.0
2017-04-13 13:00:00,104.63,104.63,104.45,104.55,9387.0,90.1757,90.1757,90.0206,90.1068,9387.0
2017-04-13 13:10:00,104.56,104.58,104.46,104.51,8427.0,90.1154,90.1326,90.0292,90.0723,8427.0
2017-04-13 13:20:00,104.52,104.61,104.51,104.59,8845.0,90.0809,90.1585,90.0723,90.1412,8845.0
2017-04-13 13:30:00,104.59,104.67,104.58,104.61,8470.0,90.1412,90.2102,90.1326,90.1585,8470.0
2017-04-13 13:40:00,104.6,104.62,104.31,104.31,10310.0,90.1499,90.1671,89.8999,89.8999,10310.0
2017-04-13 13:50:00,104.34,104.45,104.34,104.4,10083.0,89.9258,90.0206,89.9258,89.9775,10083.0
2017-04-13 14:00:00,104.42,104.56,104.35,104.55,13398.0,89.9947,90.1154,89.9344,90.1068,13398.0
2017-04-13 14:10:00,104.52,104.54,104.46,104.52,11582.0,90.0809,90.0981,90.0292,90.0809,11582.0
2017-04-13 14:20:00,104.53,104.53,104.4,104.48,12365.0,90.0895,90.0895,89.9775,90.0464,12365.0
2017-04-13 14:30:00,104.48,104.56,104.42,104.42,8411.0,90.0464,90.1154,89.9947,89.9947,8411.0
2017-04-13 14:40:00,104.41,104.55,104.4,104.55,8494.0,89.9861,90.1068,89.9775,90.1068,8494.0
2017-04-13 14:50:00,104.53,104.61,104.49,104.55,11955.0,90.0895,90.1585,90.0551,90.1068,11955.0
2017-04-13 15:00:00,104.54,104.61,104.48,104.48,14691.0,90.0981,90.1585,90.0464,90.0464,14691.0
2017-04-13 15:10:00,104.48,104.52,104.36,104.45,17719.0,90.0464,90.0809,89.943,90.0206,17719.0
2017-04-13 15:20:00,104.43,104.51,104.42,104.47,18105.0,90.0033,90.0723,89.9947,90.0378,18105.0
2017-04-13 15:30:00,104.46,104.5,104.27,104.31,31830.0,90.0292,90.0637,89.8654,89.8999,31830.0
2017-04-13 15:40:00,104.32,104.64,104.27,104.61,61769.0,89.9085,90.1843,89.8654,90.1585,61769.0
2017-04-13 15:50:00,104.62,104.62,104.36,104.44,103030.0,90.1671,90.1671,89.943,90.012,103030.0
2017-04-17 09:30:00,104.82,105.12,104.31,104.58,18135.0,90.3395,90.598,89.8999,90.1326,18135.0
2017-04-17 09:40:00,104.56,104.76,104.51,104.63,9946.0,90.1154,90.2878,90.0723,90.1757,9946.0
2017-04-17 09:50:00,104.65,104.84,104.55,104.83,7288.0,90.1929,90.3567,90.1068,90.3481,7288.0
2017-04-17 10:00:00,104.81,104.89,104.71,104.75,20930.0,90.3308,90.3998,90.2447,90.2791,20930.0
2017-04-17 10:10:00,104.71,104.84,104.68,104.76,10342.0,90.2447,90.3567,90.2188,90.2878,10342.0
2017-04-17 10:20:00,104.76,104.77,104.6,104.65,16410.0,90.2878,90.2964,90.1499,90.1929,16410.0
2017-04-17 10:30:00,104.72,104.78,104.64,104.78,13270.0,90.2533,90.305,90.1843,90.305,13270.0
2017-04-17 10:40:00,104.75,104.83,104.7,104.71,9334.0,90.2791,90.3481,90.236,90.2447,9334.0
2017-04-17 10:50:00,104.73,104.94,104.72,104.86,20558.0,90.2619,90.4429,90.2533,90.3739,20558.0
2017-04-17 11:00:00,104.87,104.92,104.79,104.8,9150.0,90.3826,90.4256,90.3136,90.3222,9150.0
2017-04-17 11:10:00,104.85,104.91,104.77,104.79,9220.0,90.3653,90.417,90.2964,90.3136,9220.0
2017-04-17 11:20:00,104.77,104.78,104.65,104.78,26797.0,90.2964,90.305,90.1929,90.305,26797.0
2017-04-17 11:30:00,104.78,104.95,104.74,104.92,15330.0,90.305,90.4515,90.2705,90.4256,15330.0
2017-04-17 11:40:00,104.94,105.18,104.93,105.09,23246.0,90.4429,90.6497,90.4343,90.5722,23246.0
2017-04-17 11:50:00,105.09,105.12,105.0,105.08,12067.0,90.5722,90.598,90.4946,90.5635,12067.0
2017-04-17 12:00:00,105.08,105.16,105.05,105.11,8260.0,90.5635,90.6325,90.5377,90.5894,8260.0
2017-04-17 12:10:00,105.1,105.14,105.04,105.1,9246.0,90.5808,90.6153,90.5291,90.5808,9246.0
2017-04-17 12:20:00,105.1,105.29,105.1,105.25,13802.0,90.5808,90.7445,90.5808,90.7101,13802.0
2017-04-17 12:30:00,105.26,105.31,105.17,105.22,13195.0,90.7187,90.7618,90.6411,90.6842,13195.0
2017-04-17 12:40:00,105.19,105.21,105.04,105.04,10944.0,90.6583,90.6756,90.5291,90.5291,10944.0
2017-04-17 12:50:00,105.05,105.11,104.99,105.0,22888.0,90.5377,90.5894,90.486,90.4946,22888.0
2017-04-17 13:00:00,105.04,105.18,104.97,105.17,13610.0,90.5291,90.6497,90.4687,90.6411,13610.0
2017-04-17 13:10:00,105.18,105.3,105.15,105.3,10513.0,90.6497,90.7532,90.6239,90.7532,10513.0
2017-04-17 13:20:00,105.3,105.3,105.21,105.27,10460.0,90.7532,90.7532,90.6756,90.7273,10460.0
2017-04-17 13:30:00,105.25,105.32,105.22,105.22,11514.0,90.7101,90.7704,90.6842,90.6842,11514.0
2017-04-17 13:40:00,105.23,105.26,105.16,105.24,9969.0,90.6928,90.7187,90.6325,90.7014,9969.0
2017-04-17 13:50:00,105.23,105.24,105.13,105.13,6226.0,90.6928,90.7014,90.6066,90.6066,6226.0
2017-04-17 14:00:00,105.16,105.17,105.06,105.06,10816.0,90.6325,90.6411,90.5463,90.5463,10816.0
2017-04-17 14:10:00,105.06,105.09,105.0,105.01,6200.0,90.5463,90.5722,90.4946,90.5032,6200.0
2017-04-17 14:20:00,105.03,105.12,105.01,105.12,9955.0,90.5205,90.598,90.5032,90.598,9955.0
2017-04-17 14:30:00,105.12,105.18,105.11,105.15,11139.0,90.598,90.6497,90.5894,90.6239,11139.0
2017-04-17 14:40:00,105.14,105.19,105.12,105.17,13179.0,90.6153,90.6583,90.598,90.6411,13179.0
2017-04-17 14:50:00,105.18,105.2,105.02,105.09,10575.0,90.6497,90.667,90.5118,90.5722,10575.0
2017-04-17 15:00:00,105.06,105.1,105.0,105.08,14886.0,90.5463,90.5808,90.4946,90.5635,14886.0
2017-04-17 15:10:00,105.08,105.23,105.03,105.23,17337.0,90.5635,90.6928,90.5205,90.6928,17337.0
2017-04-17 15:20:00,105.23,105.36,105.16,105.32,12570.0,90.6928,90.8049,90.6325,90.7704,12570.0
2017-04-17 15:30:00,105.31,105.32,105.22,105.29,28409.0,90.7618,90.7704,90.6842,90.7445,28409.0
2017-04-17 15:40:00,105.3,105.44,105.27,105.44,38486.0,90.7532,90.8738,90.7273,90.8738,38486.0
2017-04-17 15:50:00,105.45,105.46,105.32,105.39,81765.0,90.8824,90.891,90.7704,90.8307,81765.0
2017-04-18 09:30:00,104.87,105.38,104.87,105.18,17083.0,90.3826,90.8221,90.3826,90.6497,17083.0
2017-04-18 09:40:00,105.13,105.24,105.0,105.06,8900.0,90.6066,90.7014,90.4946,90.5463,8900.0
2017-04-18 09:50:00,105.05,105.14,104.94,105.07,37529.0,90.5377,90.6153,90.4429,90.5549,37529.0
2017-04-18 10:00:00,105.07,105.21,105.01,105.12,20820.0,90.5549,90.6756,90.5032,90.598,20820.0
2017-04-18 10:10:00,105.13,105.3,105.12,105.22,10600.0,90.6066,90.7532,90.598,90.6842,10600.0
2017-04-18 10:20:00,105.26,105.29,105.09,105.21,13157.0,90.7187,90.7445,90.5722,90.6756,13157.0
2017-04-18 10:30:00,105.18,105.18,105.1,105.12,24362.0,90.6497,90.6497,90.5808,90.598,24362.0
2017-04-18 10:40:00,105.12,105.14,105.05,105.07,13673.0,90.598,90.6153,90.5377,90.5549,13673.0
2017-04-18 10:50:00,105.05,105.05,104.85,104.88,10400.0,90.5377,90.5377,90.3653,90.3912,10400.0
2017-04-18 11:00:00,104.89,105.0,104.84,104.95,13611.0,90.3998,90.4946,90.3567,90.4515,13611.0
2017-04-18 11:10:00,104.97,105.04,104.91,104.91,13599.0,90.4687,90.5291,90.417,90.417,13599.0
2017-04-18 11:20:00,104.93,104.98,104.84,104.85,16262.0,90.4343,90.4774,90.3567,90.3653,16262.0
2017-04-18 11:30:00,104.88,104.9,104.58,104.6,21595.0,90.3912,90.4084,90.1326,90.1499,21595.0
2017-04-18 11:40:00,104.61,104.61,104.43,104.44,20844.0,90.1585,90.1585,90.0033,90.012,20844.0
2017-04-18 11:50:00,104.48,104.56,104.42,104.42,11570.0,90.0464,90.1154,89.9947,89.9947,11570.0
2017-04-18 12:00:00,104.42,104.47,104.32,104.39,7410.0,89.9947,90.0378,89.9085,89.9689,7410.0
2017-04-18 12:10:00,104.41,104.45,104.37,104.38,9237.0,89.9861,90.0206,89.9516,89.9602,9237.0
2017-04-18 12:20:00,104.4,104.51,104.39,104.43,13838.0,89.9775,90.0723,89.9689,90.0033,13838.0
2017-04-18 12:30:00,104.44,104.49,104.38,104.43,12391.0,90.012,90.0551,89.9602,90.0033,12391.0
2017-04-18 12:40:00,104.44,104.47,104.41,104.43,11740.0,90.012,90.0378,89.9861,90.0033,11740.0
2017-04-18 12:50:00,104.45,104.61,104.44,104.57,14481.0,90.0206,90.1585,90.012,90.124,14481.0
2017-04-18 13:00:00,104.56,104.56,104.47,104.51,10200.0,90.1154,90.1154,90.0378,90.0723,10200.0
2017-04-18 13:10:00,104.5,104.57,104.49,104.53,8673.0,90.0637,90.124,90.0551,90.0895,8673.0
2017-04-18 13:20:00,104.57,104.57,104.48,104.52,12620.0,90.124,90.124,90.0464,90.0809,12620.0
2017-04-18 13:30:00,104.5,104.57,104.5,104.54,13102.0,90.0637,90.124,90.0637,90.0981,13102.0
2017-04-18 13:40:00,104.54,104.62,104.53,104.56,18590.0,90.0981,90.1671,90.0895,90.1154,18590.0
2017-04-18 13:50:00,104.59,104.61,104.53,104.55,11427.0,90.1412,90.1585,90.0895,90.1068,11427.0
2017-04-18 14:00:00,104.56,104.78,104.51,104.76,22137.0,90.1154,90.305,90.0723,90.2878,22137.0
2017-04-18 14:10:00,104.76,104.78,104.67,104.7,22259.0,90.2878,90.305,90.2102,90.236,22259.0
2017-04-18 14:20:00,104.68,104.69,104.58,104.62,13004.0,90.2188,90.2274,90.1326,90.1671,13004.0
2017-04-18 14:30:00,104.62,104.62,104.56,104.57,31246.0,90.1671,90.1671,90.1154,90.124,31246.0
2017-04-18 14:40:00,104.57,104.59,104.54,104.56,22494.0,90.124,90.1412,90.0981,90.1154,22494.0
2017-04-18 14:50:00,104.57,104.61,104.54,104.6,34654.0,90.124,90.1585,90.0981,90.1499,34654.0
2017-04-18 15:00:00,104.58,104.75,104.58,104.74,29733.0,90.1326,90.2791,90.1326,90.2705,29733.0
2017-04-18 15:10:00,104.73,104.78,104.65,104.78,31373.0,90.2619,90.305,90.1929,90.305,31373.0
2017-04-18 15:20:00,104.78,104.87,104.72,104.78,34126.0,90.305,90.3826,90.2533,90.305,34126.0
2017-04-18 15:30:00,104.78,104.86,104.67,104.81,45979.0,90.305,90.3739,90.2102,90.3308,45979.0
2017-04-18 15:40:00,104.81,104.9,104.68,104.8,72657.0,90.3308,90.4084,90.2188,90.3222,72657.0
2017-04-18 15:50:00,104.81,104.89,104.73,104.73,169421.0,90.3308,90.3998,90.2619,90.2619,169421.0
2017-04-19 09:30:00,104.97,105.8,104.97,105.26,42913.0,90.4687,91.1841,90.4687,90.7187,42913.0
2017-04-19 09:40:00,105.27,105.3,105.08,105.21,19804.0,90.7273,90.7532,90.5635,90.6756,19804.0
2017-04-19 09:50:00,105.22,105.41,105.2,105.32,10723.0,90.6842,90.848,90.667,90.7704,10723.0
2017-04-19 10:00:00,105.3,105.33,105.19,105.33,26871.0,90.7532,90.779,90.6583,90.779,26871.0
2017-04-19 10:10:00,105.32,105.33,105.1,105.25,31857.0,90.7704,90.779,90.5808,90.7101,31857.0
2017-04-19 10:20:00,105.29,105.4,105.2,105.3,17626.0,90.7445,90.8393,90.667,90.7532,17626.0
2017-04-19 10:30:00,105.29,105.4,105.2,105.38,23039.0,90.7445,90.8393,90.667,90.8221,23039.0
2017-04-19 10:40:00,105.37,105.52,105.25,105.26,27379.0,90.8135,90.9428,90.7101,90.7187,27379.0
2017-04-19 10:50:00,105.25,105.34,105.23,105.31,22916.0,90.7101,90.7876,90.6928,90.7618,22916.0
2017-04-19 11:00:00,105.32,105.43,105.29,105.33,24002.0,90.7704,90.8652,90.7445,90.779,24002.0
2017-04-19 11:10:00,105.32,105.36,105.27,105.35,20283.0,90.7704,90.8049,90.7273,90.7962,20283.0
2017-04-19 11:20:00,105.35,105.45,105.31,105.39,18215.0,90.7962,90.8824,90.7618,90.8307,18215.0
2017-04-19 11:30:00,105.37,105.39,105.31,105.32,9809.0,90.8135,90.8307,90.7618,90.7704,9809.0
2017-04-19 11:40:00,105.31,105.34,105.25,105.27,20675.0,90.7618,90.7876,90.7101,90.7273,20675.0
2017-04-19 11:50:00,105.26,105.27,105.2,105.22,14305.0,90.7187,90.7273,90.667,90.6842,14305.0
2017-04-19 12:00:00,105.21,105.29,105.2,105.2,20684.0,90.6756,90.7445,90.667,90.667,20684.0
2017-04-19 12:10:00,105.2,105.31,105.2,105.31,11088.0,90.667,90.7618,90.667,90.7618,11088.0
2017-04-19 12:20:00,105.31,105.32,105.24,105.28,11862.0,90.7618,90.7704,90.7014,90.7359,11862.0
2017-04-19 12:30:00,105.29,105.36,105.23,105.28,22081.0,90.7445,90.8049,90.6928,90.7359,22081.0
2017-04-19 12:40:00,105.28,105.34,105.24,105.32,7946.0,90.7359,90.7876,90.7014,90.7704,7946.0
2017-04-19 12:50:00,105.29,105.29,105.24,105.25,15699.0,90.7445,90.7445,90.7014,90.7101,15699.0
2017-04-19 13:00:00,105.24,105.36,105.18,105.21,39214.0,90.7014,90.8049,90.6497,90.6756,39214.0
2017-04-19 13:10:00,105.2,105.28,105.2,105.25,17576.0,90.667,90.7359,90.667,90.7101,17576.0
2017-04-19 13:20:00,105.23,105.35,105.23,105.27,10419.0,90.6928,90.7962,90.6928,90.7273,10419.0
2017-04-19 13:30:00,105.26,105.37,105.23,105.31,23582.0,90.7187,90.8135,90.6928,90.7618,23582.0
2017-04-19 13:40:00,105.29,105.35,105.26,105.29,8963.0,90.7445,90.7962,90.7187,90.7445,8963.0
2017-04-19 13:50:00,105.29,105.37,105.23,105.26,11788.0,90.7445,90.8135,90.6928,90.7187,11788.0
2017-04-19 14:00:00,105.24,105.28,105.19,105.2,11523.0,90.7014,90.7359,90.6583,90.667,11523.0
2017-04-19 14:10:00,105.18,105.2,105.08,105.18,11640.0,90.6497,90.667,90.5635,90.6497,11640.0
2017-04-19 14:20:00,105.13,105.14,104.96,105.07,14323.0,90.6066,90.6153,90.4601,90.5549,14323.0
2017-04-19 14:30:00,105.07,105.16,105.03,105.11,13184.0,90.5549,90.6325,90.5205,90.5894,13184.0
2017-04-19 14:40:00,105.1,105.1,104.88,104.88,8189.0,90.5808,90.5808,90.3912,90.3912,8189.0
2017-04-19 14:50:00,104.87,104.9,104.69,104.74,37052.0,90.3826,90.4084,90.2274,90.2705,37052.0
2017-04-19 15:00:00,104.7,104.85,104.67,104.85,21582.0,90.236,90.3653,90.2102,90.3653,21582.0
2017-04-19 15:10:00,104.87,104.9,104.8,104.88,13983.0,90.3826,90.4084,90.3222,90.3912,13983.0
2017-04-19 15:20:00,104.89,104.93,104.77,104.79,20390.0,90.3998,90.4343,90.2964,90.3136,20390.0
2017-04-19 15:30:00,104.79,104.94,104.74,104.94,30734.0,90.3136,90.4429,90.2705,90.4429,30734.0
2017-04-19 15:40:00,104.94,105.01,104.84,104.98,74206.0,90.4429,90.5032,90.3567,90.4774,74206.0
2017-04-19 15:50:00,104.97,105.11,104.86,105.01,131629.0,90.4687,90.5894,90.3739,90.5032,131629.0
2017-04-20 09:30:00,105.63,106.49,104.36,106.17,141149.0,91.0376,91.7788,89.943,91.503,141149.0
2017-04-20 09:40:00,106.18,106.34,105.94,106.02,53496.0,91.5116,91.6495,91.3047,91.3737,53496.0
2017-04-20 09:50:00,106.06,106.14,105.67,105.73,47897.0,91.4082,91.4771,91.072,91.1237,47897.0
2017-04-20 10:00:00,105.7,105.93,105.24,105.78,87405.0,91.0979,91.2961,90.7014,91.1668,87405.0
2017-04-20 10:10:00,105.76,105.95,105.7,105.82,160286.0,91.1496,91.3134,91.0979,91.2013,160286.0
2017-04-20 10:20:00,105.86,105.86,105.52,105.62,87660.0,91.2358,91.2358,90.9428,91.0289,87660.0
2017-04-20 10:30:00,105.62,105.85,105.38,105.5,43346.0,91.0289,91.2272,90.8221,90.9255,43346.0
2017-04-20 10:40:00,105.51,105.78,105.49,105.64,26704.0,90.9341,91.1668,90.9169,91.0462,26704.0
2017-04-20 10:50:00,105.65,105.78,105.5,105.77,21053.0,91.0548,91.1668,90.9255,91.1582,21053.0
2017-04-20 11:00:00,105.78,105.84,105.63,105.76,20847.0,91.1668,91.2186,91.0376,91.1496,20847.0
2017-04-20 11:10:00,105.79,105.81,105.6,105.7,19691.0,91.1755,91.1927,91.0117,91.0979,19691.0
2017-04-20 11:20:00,105.7,105.77,105.64,105.73,19950.0,91.0979,91.1582,91.0462,91.1237,19950.0
2017-04-20 11:30:00,105.75,106.13,105.75,106.12,54830.0,91.141,91.4685,91.141,91.4599,54830.0
2017-04-20 11:40:00,106.08,106.1,105.97,106.09,25258.0,91.4254,91.4426,91.3306,91.434,25258.0
2017-04-20 11:50:00,106.09,106.14,105.73,105.74,22953.0,91.434,91.4771,91.1237,91.1324,22953.0
2017-04-20 12:00:00,105.78,106.15,105.76,106.01,32100.0,91.1668,91.4857,91.1496,91.3651,32100.0
2017-04-20 12:10:00,106.01,106.04,105.88,105.9,18409.0,91.3651,91.3909,91.253,91.2703,18409.0
2017-04-20 12:20:00,105.91,106.01,105.84,105.85,16994.0,91.2789,91.3651,91.2186,91.2272,16994.0
2017-04-20 12:30:00,105.88,105.98,105.84,105.91,41508.0,91.253,91.3392,91.2186,91.2789,41508.0
2017-04-20 12:40:00,105.97,106.09,105.96,106.07,16292.0,91.3306,91.434,91.322,91.4168,16292.0
2017-04-20 12:50:00,106.05,106.1,105.99,106.01,16453.0,91.3995,91.4426,91.3478,91.3651,16453.0
2017-04-20 13:00:00,106.02,106.12,106.02,106.03,45258.0,91.3737,91.4599,91.3737,91.3823,45258.0
2017-04-20 13:10:00,106.02,106.02,105.9,105.97,11085.0,91.3737,91.3737,91.2703,91.3306,11085.0
2017-04-20 13:20:00,106.0,106.07,105.93,106.07,22089.0,91.3564,91.4168,91.2961,91.4168,22089.0
2017-04-20 13:30:00,106.07,106.12,106.07,106.11,18974.0,91.4168,91.4599,91.4168,91.4513,18974.0
2017-04-20 13:40:00,106.09,106.12,106.05,106.06,14782.0,91.434,91.4599,91.3995,91.4082,14782.0
2017-04-20 13:50:00,106.09,106.55,106.07,106.55,50809.0,91.434,91.8305,91.4168,91.8305,50809.0
2017-04-20 14:00:00,106.55,106.61,106.29,106.32,19921.0,91.8305,91.8822,91.6064,91.6322,19921.0
2017-04-20 14:10:00,106.33,106.43,106.19,106.39,60750.0,91.6409,91.727,91.5202,91.6926,60750.0
2017-04-20 14:20:00,106.38,106.6,106.08,106.14,68118.0,91.684,91.8736,91.4254,91.4771,68118.0
2017-04-20 14:30:00,106.16,106.4,106.1,106.16,39748.0,91.4943,91.7012,91.4426,91.4943,39748.0
2017-04-20 14:40:00,106.17,106.23,105.99,106.16,32395.0,91.503,91.5547,91.3478,91.4943,32395.0
2017-04-20 14:50:00,106.17,106.33,106.13,106.2,23432.0,91.503,91.6409,91.4685,91.5288,23432.0
2017-04-20 15:00:00,106.24,106.44,106.24,106.41,18478.0,91.5633,91.7357,91.5633,91.7098,18478.0
2017-04-20 15:10:00,106.42,106.48,106.36,106.44,43678.0,91.7184,91.7701,91.6667,91.7357,43678.0
2017-04-20 15:20:00,106.43,106.47,106.29,106.32,35697.0,91.727,91.7615,91.6064,91.6322,35697.0
2017-04-20 15:30:00,106.32,106.46,106.23,106.33,125471.0,91.6322,91.7529,91.5547,91.6409,125471.0
2017-04-20 15:40:00,106.33,106.43,106.27,106.28,67763.0,91.6409,91.727,91.5892,91.5978,67763.0
2017-04-20 15:50:00,106.28,106.48,106.27,106.37,156878.0,91.5978,91.7701,91.5892,91.6753,156878.0
2017-04-21 09:30:00,106.66,106.67,106.15,106.28,103646.0,91.9253,91.9339,91.4857,91.5978,103646.0
2017-04-21 09:40:00,106.29,106.57,106.15,106.48,112148.0,91.6064,91.8477,91.4857,91.7701,112148.0
2017-04-21 09:50:00,106.5,106.51,106.04,106.22,52628.0,91.7874,91.796,91.3909,91.5461,52628.0
2017-04-21 10:00:00,106.26,106.66,106.26,106.59,60509.0,91.5805,91.9253,91.5805,91.8649,60509.0
2017-04-21 10:10:00,106.6,107.16,106.6,106.94,57261.0,91.8736,92.3562,91.8736,92.1666,57261.0
2017-04-21 10:20:00,106.91,106.93,106.53,106.61,23243.0,92.1407,92.158,91.8132,91.8822,23243.0
2017-04-21 10:30:00,106.64,106.64,106.32,106.41,37069.0,91.908,91.908,91.6322,91.7098,37069.0
2017-04-21 10:40:00,106.38,106.59,106.38,106.44,51878.0,91.684,91.8649,91.684,91.7357,51878.0
2017-04-21 10:50:00,106.47,106.48,106.19,106.22,25432.0,91.7615,91.7701,91.5202,91.5461,25432.0
2017-04-21 11:00:00,106.21,106.46,106.12,106.37,56649.0,91.5374,91.7529,91.4599,91.6753,56649.0
2017-04-21 11:10:00,106.34,106.39,106.13,106.14,24665.0,91.6495,91.6926,91.4685,91.4771,24665.0
2017-04-21 11:20:00,106.17,106.33,106.07,106.3,21766.0,91.503,91.6409,91.4168,91.615,21766.0
2017-04-21 11:30:00,106.32,106.39,106.16,106.33,25454.0,91.6322,91.6926,91.4943,91.6409,25454.0
2017-04-21 11:40:00,106.37,106.54,106.3,106.43,16133.0,91.6753,91.8219,91.615,91.727,16133.0
2017-04-21 11:50:00,106.43,106.5,106.39,106.41,16111.0,91.727,91.7874,91.6926,91.7098,16111.0
2017-04-21 12:00:00,106.41,106.44,106.24,106.37,40417.0,91.7098,91.7357,91.5633,91.6753,40417.0
2017-04-21 12:10:00,106.38,106.46,106.28,106.44,17814.0,91.684,91.7529,91.5978,91.7357,17814.0
2017-04-21 12:20:00,106.46,106.53,106.42,106.48,15414.0,91.7529,91.8132,91.7184,91.7701,15414.0
2017-04-21 12:30:00,106.48,106.49,106.33,106.43,27364.0,91.7701,91.7788,91.6409,91.727,27364.0
2017-04-21 12:40:00,106.44,106.62,106.44,106.5,15609.0,91.7357,91.8908,91.7357,91.7874,15609.0
2017-04-21 12:50:00,106.51,106.53,106.42,106.42,9852.0,91.796,91.8132,91.7184,91.7184,9852.0
2017-04-21 13:00:00,106.47,106.53,106.42,106.46,7917.0,91.7615,91.8132,91.7184,91.7529,7917.0
2017-04-21 13:10:00,106.47,106.47,106.21,106.28,9740.0,91.7615,91.7615,91.5374,91.5978,9740.0
2017-04-21 13:20:00,106.24,106.35,106.19,106.35,10788.0,91.5633,91.6581,91.5202,91.6581,10788.0
2017-04-21 13:30:00,106.35,106.36,106.26,106.3,9064.0,91.6581,91.6667,91.5805,91.615,9064.0
2017-04-21 13:40:00,106.27,106.31,106.2,106.25,10348.0,91.5892,91.6236,91.5288,91.5719,10348.0
2017-04-21 13:50:00,106.25,106.41,106.21,106.38,17470.0,91.5719,91.7098,91.5374,91.684,17470.0
2017-04-21 14:00:00,106.36,106.48,106.33,106.48,10294.0,91.6667,91.7701,91.6409,91.7701,10294.0
2017-04-21 14:10:00,106.49,106.6,106.46,106.52,41894.0,91.7788,91.8736,91.7529,91.8046,41894.0
2017-04-21 14:20:00,106.52,106.63,106.49,106.63,22444.0,91.8046,91.8994,91.7788,91.8994,22444.0
2017-04-21 14:30:00,106.65,106.74,106.61,106.71,16545.0,91.9167,91.9942,91.8822,91.9684,16545.0
2017-04-21 14:40:00,106.7,106.72,106.53,106.56,13075.0,91.9597,91.977,91.8132,91.8391,13075.0
2017-04-21 14:50:00,106.55,106.57,106.48,106.51,18588.0,91.8305,91.8477,91.7701,91.796,18588.0
2017-04-21 15:00:00,106.51,106.61,106.4,106.41,27327.0,91.796,91.8822,91.7012,91.7098,27327.0
2017-04-21 15:10:00,106.41,106.43,106.31,106.33,26220.0,91.7098,91.727,91.6236,91.6409,26220.0
2017-04-21 15:20:00,106.32,106.34,106.22,106.25,42424.0,91.6322,91.6495,91.5461,91.5719,42424.0
2017-04-21 15:30:00,106.25,106.25,106.22,106.24,50418.0,91.5719,91.5719,91.5461,91.5633,50418.0
2017-04-21 15:40:00,106.24,106.33,106.18,106.28,87031.0,91.5633,91.6409,91.5116,91.5978,87031.0
2017-04-21 15:50:00,106.28,106.28,105.98,106.13,206826.0,91.5978,91.5978,91.3392,91.4685,206826.0
2017-04-24 09:30:00,108.03,108.21,107.14,107.63,104282.0,93.106,93.2611,92.339,92.7613,104282.0
2017-04-24 09:40:00,107.69,108.03,107.39,107.67,130598.0,92.813,93.106,92.5544,92.7957,130598.0
2017-04-24 09:50:00,107.75,108.05,107.72,108.05,83471.0,92.8647,93.1232,92.8388,93.1232,83471.0
2017-04-24 10:00:00,108.05,108.05,107.76,107.93,66381.0,93.1232,93.1232,92.8733,93.0198,66381.0
2017-04-24 10:10:00,107.88,108.04,107.86,107.89,28702.0,92.9767,93.1146,92.9595,92.9854,28702.0
2017-04-24 10:20:00,107.9,108.03,107.88,107.92,41951.0,92.994,93.106,92.9767,93.0112,41951.0
2017-04-24 10:30:00,107.9,107.95,107.7,107.87,139222.0,92.994,93.0371,92.8216,92.9681,139222.0
2017-04-24 10:40:00,107.89,107.95,107.7,107.8,40580.0,92.9854,93.0371,92.8216,92.9078,40580.0
2017-04-24 10:50:00,107.78,107.79,107.63,107.64,18995.0,92.8905,92.8992,92.7613,92.7699,18995.0
2017-04-24 11:00:00,107.64,107.71,107.48,107.52,44663.0,92.7699,92.8302,92.632,92.6665,44663.0
2017-04-24 11:10:00,107.53,107.58,107.29,107.39,74623.0,92.6751,92.7182,92.4682,92.5544,74623.0
2017-04-24 11:20:00,107.39,107.46,106.9,107.14,79942.0,92.5544,92.6148,92.1321,92.339,79942.0
2017-04-24 11:30:00,107.15,107.5,107.15,107.44,40157.0,92.3476,92.6492,92.3476,92.5975,40157.0
2017-04-24 11:40:00,107.45,107.61,107.43,107.52,25212.0,92.6061,92.744,92.5889,92.6665,25212.0
2017-04-24 11:50:00,107.53,107.58,107.45,107.47,26889.0,92.6751,92.7182,92.6061,92.6234,26889.0
2017-04-24 12:00:00,107.47,107.52,107.17,107.24,25655.0,92.6234,92.6665,92.3648,92.4251,25655.0
2017-04-24 12:10:00,107.27,107.28,107.13,107.19,21375.0,92.451,92.4596,92.3303,92.3821,21375.0
2017-04-24 12:20:00,107.2,107.32,107.15,107.32,18757.0,92.3907,92.4941,92.3476,92.4941,18757.0
2017-04-24 12:30:00,107.34,107.52,107.32,107.47,23376.0,92.5113,92.6665,92.4941,92.6234,23376.0
2017-04-24 12:40:00,107.44,107.54,107.41,107.45,14405.0,92.5975,92.6837,92.5717,92.6061,14405.0
2017-04-24 12:50:00,107.45,107.56,107.45,107.55,16803.0,92.6061,92.7009,92.6061,92.6923,16803.0
2017-04-24 13:00:00,107.56,107.58,107.33,107.4,35428.0,92.7009,92.7182,92.5027,92.563,35428.0
2017-04-24 13:10:00,107.39,107.55,107.38,107.55,13969.0,92.5544,92.6923,92.5458,92.6923,13969.0
2017-04-24 13:20:00,107.51,107.63,107.44,107.48,15196.0,92.6578,92.7613,92.5975,92.632,15196.0
2017-04-24 13:30:00,107.48,107.55,107.44,107.5,19331.0,92.632,92.6923,92.5975,92.6492,19331.0
2017-04-24 13:40:00,107.52,107.54,107.43,107.5,9546.0,92.6665,92.6837,92.5889,92.6492,9546.0
2017-04-24 13:50:00,107.5,107.56,107.46,107.49,16565.0,92.6492,92.7009,92.6148,92.6406,16565.0
2017-04-24 14:00:00,107.49,107.53,107.43,107.49,8751.0,92.6406,92.6751,92.5889,92.6406,8751.0
2017-04-24 14:10:00,107.52,107.66,107.41,107.6,23415.0,92.6665,92.7871,92.5717,92.7354,23415.0
2017-04-24 14:20:00,107.58,107.74,107.58,107.72,25511.0,92.7182,92.8561,92.7182,92.8388,25511.0
2017-04-24 14:30:00,107.71,107.75,107.67,107.72,14641.0,92.8302,92.8647,92.7957,92.8388,14641.0
2017-04-24 14:40:00,107.69,107.86,107.66,107.81,32487.0,92.813,92.9595,92.7871,92.9164,32487.0
2017-04-24 14:50:00,107.8,108.02,107.79,108.0,85836.0,92.9078,93.0974,92.8992,93.0802,85836.0
2017-04-24 15:00:00,108.0,108.22,107.98,108.2,52182.0,93.0802,93.2698,93.0629,93.2525,52182.0
2017-04-24 15:10:00,108.17,108.2,108.0,108.0,35277.0,93.2267,93.2525,93.0802,93.0802,35277.0
2017-04-24 15:20:00,108.01,108.09,107.99,108.07,38393.0,93.0888,93.1577,93.0715,93.1405,38393.0
2017-04-24 15:30:00,108.05,108.17,108.02,108.08,29061.0,93.1232,93.2267,93.0974,93.1491,29061.0
2017-04-24 15:40:00,108.07,108.16,107.97,108.02,61377.0,93.1405,93.2181,93.0543,93.0974,61377.0
2017-04-24 15:50:00,108.01,108.07,108.0,108.0,135420.0,93.0888,93.1405,93.0802,93.0802,135420.0
2017-04-25 09:30:00,108.18,109.09,108.18,108.79,71216.0,93.2353,94.0196,93.2353,93.761,71216.0
2017-04-25 09:40:00,108.79,108.89,108.43,108.8,34804.0,93.761,93.8472,93.4508,93.7696,34804.0
2017-04-25 09:50:00,108.77,109.0,108.57,109.0,57376.0,93.7438,93.942,93.5714,93.942,57376.0
2017-04-25 10:00:00,109.0,109.23,108.84,109.19,44886.0,93.942,94.1402,93.8041,94.1058,44886.0
2017-04-25 10:10:00,109.2,109.44,109.16,109.36,38991.0,94.1144,94.3212,94.0799,94.2523,38991.0
2017-04-25 10:20:00,109.36,109.47,109.31,109.45,42304.0,94.2523,94.3471,94.2092,94.3298,42304.0
2017-04-25 10:30:00,109.46,109.53,109.44,109.46,53981.0,94.3385,94.3988,94.3212,94.3385,53981.0
2017-04-25 10:40:00,109.44,109.47,109.15,109.15,76040.0,94.3212,94.3471,94.0713,94.0713,76040.0
2017-04-25 10:50:00,109.18,109.27,109.12,109.23,41156.0,94.0971,94.1747,94.0454,94.1402,41156.0
2017-04-25 11:00:00,109.22,109.53,109.22,109.42,42086.0,94.1316,94.3988,94.1316,94.304,42086.0
2017-04-25 11:10:00,109.44,109.47,109.29,109.45,27681.0,94.3212,94.3471,94.1919,94.3298,27681.0
2017-04-25 11:20:00,109.48,109.48,109.37,109.44,37001.0,94.3557,94.3557,94.2609,94.3212,37001.0
2017-04-25 11:30:00,109.44,109.5,109.36,109.39,30576.0,94.3212,94.3729,94.2523,94.2781,30576.0
2017-04-25 11:40:00,109.39,109.42,109.31,109.4,17336.0,94.2781,94.304,94.2092,94.2868,17336.0
2017-04-25 11:50:00,109.39,109.59,109.35,109.56,36132.0,94.2781,94.4505,94.2437,94.4246,36132.0
2017-04-25 12:00:00,109.57,109.62,109.5,109.57,18185.0,94.4333,94.4764,94.3729,94.4333,18185.0
2017-04-25 12:10:00,109.57,109.57,109.43,109.53,17581.0,94.4333,94.4333,94.3126,94.3988,17581.0
2017-04-25 12:20:00,109.53,109.6,109.52,109.59,20415.0,94.3988,94.4591,94.3902,94.4505,20415.0
2017-04-25 12:30:00,109.59,109.6,109.45,109.53,20008.0,94.4505,94.4591,94.3298,94.3988,20008.0
2017-04-25 12:40:00,109.53,109.6,109.5,109.58,6803.0,94.3988,94.4591,94.3729,94.4419,6803.0
2017-04-25 12:50:00,109.59,109.65,109.56,109.62,19352.0,94.4505,94.5022,94.4246,94.4764,19352.0
2017-04-25 13:00:00,109.63,109.8,109.62,109.73,35313.0,94.485,94.6315,94.4764,94.5712,35313.0
2017-04-25 13:10:00,109.72,110.04,109.72,109.95,84041.0,94.5625,94.8383,94.5625,94.7608,84041.0
2017-04-25 13:20:00,109.96,109.97,109.83,109.86,14609.0,94.7694,94.778,94.6573,94.6832,14609.0
2017-04-25 13:30:00,109.86,109.87,109.8,109.86,16480.0,94.6832,94.6918,94.6315,94.6832,16480.0
2017-04-25 13:40:00,109.85,109.89,109.84,109.88,11877.0,94.6746,94.7091,94.666,94.7004,11877.0
2017-04-25 13:50:00,109.88,109.98,109.88,109.98,17627.0,94.7004,94.7866,94.7004,94.7866,17627.0
2017-04-25 14:00:00,109.98,110.13,109.94,110.1,36992.0,94.7866,94.9159,94.7522,94.89,36992.0
2017-04-25 14:10:00,110.09,110.5,110.08,110.27,112696.0,94.8814,95.2348,94.8728,95.0366,112696.0
2017-04-25 14:20:00,110.34,110.43,110.24,110.4,56208.0,95.0969,95.1745,95.0107,95.1486,56208.0
2017-04-25 14:30:00,110.4,110.54,110.34,110.41,54697.0,95.1486,95.2693,95.0969,95.1572,54697.0
2017-04-25 14:40:00,110.41,110.48,110.38,110.47,36929.0,95.1572,95.2176,95.1314,95.2089,36929.0
2017-04-25 14:50:00,110.47,110.57,110.43,110.53,39280.0,95.2089,95.2951,95.1745,95.2606,39280.0
2017-04-25 15:00:00,110.53,110.86,110.5,110.78,99458.0,95.2606,95.5451,95.2348,95.4761,99458.0
2017-04-25 15:10:00,110.78,110.89,110.7,110.87,38249.0,95.4761,95.5709,95.4072,95.5537,38249.0
2017-04-25 15:20:00,110.87,110.93,110.73,110.84,78852.0,95.5537,95.6054,95.433,95.5278,78852.0
2017-04-25 15:30:00,110.84,110.94,110.81,110.92,100333.0,95.5278,95.614,95.502,95.5968,100333.0
2017-04-25 15:40:00,110.92,111.06,110.9,110.99,208143.0,95.5968,95.7174,95.5795,95.6571,208143.0
2017-04-25 15:50:00,110.99,110.99,110.81,110.82,161807.0,95.6571,95.6571,95.502,95.5106,161807.0
2017-04-26 09:30:00,110.89,110.89,110.08,110.35,38302.0,95.5709,95.5709,94.8728,95.1055,38302.0
2017-04-26 09:40:00,110.38,110.43,109.61,109.76,91112.0,95.1314,95.1745,94.4677,94.597,91112.0
2017-04-26 09:50:00,109.8,109.99,109.79,109.99,23931.0,94.6315,94.7952,94.6229,94.7952,23931.0
2017-04-26 10:00:00,110.0,110.17,109.93,110.11,33792.0,94.8039,94.9504,94.7435,94.8987,33792.0
2017-04-26 10:10:00,110.1,110.11,109.97,109.98,17532.0,94.89,94.8987,94.778,94.7866,17532.0
2017-04-26 10:20:00,110.0,110.15,110.0,110.15,11319.0,94.8039,94.9331,94.8039,94.9331,11319.0
2017-04-26 10:30:00,110.14,110.23,110.11,110.2,18523.0,94.9245,95.0021,94.8987,94.9762,18523.0
2017-04-26 10:40:00,110.2,110.33,110.2,110.29,24767.0,94.9762,95.0883,94.9762,95.0538,24767.0
2017-04-26 10:50:00,110.32,110.42,110.24,110.3,18421.0,95.0797,95.1658,95.0107,95.0624,18421.0
2017-04-26 11:00:00,110.3,110.35,110.23,110.28,20596.0,95.0624,95.1055,95.0021,95.0452,20596.0
2017-04-26 11:10:00,110.28,110.39,110.25,110.35,18219.0,95.0452,95.14,95.0193,95.1055,18219.0
2017-04-26 11:20:00,110.35,110.72,110.35,110.72,25543.0,95.1055,95.4244,95.1055,95.4244,25543.0
2017-04-26 11:30:00,110.7,110.73,110.5,110.54,27064.0,95.4072,95.433,95.2348,95.2693,27064.0
2017-04-26 11:40:00,110.55,110.65,110.29,110.29,15240.0,95.2779,95.3641,95.0538,95.0538,15240.0
2017-04-26 11:50:00,110.29,110.38,110.23,110.37,14960.0,95.0538,95.1314,95.0021,95.1227,14960.0
2017-04-26 12:00:00,110.35,110.42,110.24,110.31,17942.0,95.1055,95.1658,95.0107,95.071,17942.0
2017-04-26 12:10:00,110.33,110.41,110.27,110.35,16449.0,95.0883,95.1572,95.0366,95.1055,16449.0
2017-04-26 12:20:00,110.36,110.39,110.27,110.3,8765.0,95.1141,95.14,95.0366,95.0624,8765.0
2017-04-26 12:30:00,110.3,110.39,110.3,110.38,9450.0,95.0624,95.14,95.0624,95.1314,9450.0
2017-04-26 12:40:00,110.38,110.43,110.3,110.33,13424.0,95.1314,95.1745,95.0624,95.0883,13424.0
2017-04-26 12:50:00,110.31,110.56,110.31,110.54,15959.0,95.071,95.2865,95.071,95.2693,15959.0
2017-04-26 13:00:00,110.55,110.63,110.49,110.63,14534.0,95.2779,95.3468,95.2262,95.3468,14534.0
2017-04-26 13:10:00,110.65,110.69,110.55,110.56,26383.0,95.3641,95.3985,95.2779,95.2865,26383.0
2017-04-26 13:20:00,110.56,110.58,110.47,110.48,13500.0,95.2865,95.3037,95.2089,95.2176,13500.0
2017-04-26 13:30:00,110.46,110.49,110.36,110.49,10434.0,95.2003,95.2262,95.1141,95.2262,10434.0
2017-04-26 13:40:00,110.49,110.59,110.27,110.36,23684.0,95.2262,95.3124,95.0366,95.1141,23684.0
2017-04-26 13:50:00,110.36,110.48,110.31,110.38,7909.0,95.1141,95.2176,95.071,95.1314,7909.0
2017-04-26 14:00:00,110.38,110.49,110.31,110.49,13582.0,95.1314,95.2262,95.071,95.2262,13582.0
2017-04-26 14:10:00,110.48,110.66,110.48,110.65,12995.0,95.2176,95.3727,95.2176,95.3641,12995.0
2017-04-26 14:20:00,110.62,110.68,110.56,110.59,17456.0,95.3382,95.3899,95.2865,95.3124,17456.0
2017-04-26 14:30:00,110.61,110.67,110.53,110.59,15091.0,95.3296,95.3813,95.2606,95.3124,15091.0
2017-04-26 14:40:00,110.57,110.71,110.53,110.68,19742.0,95.2951,95.4158,95.2606,95.3899,19742.0
2017-04-26 14:50:00,110.71,110.72,110.54,110.54,12762.0,95.4158,95.4244,95.2693,95.2693,12762.0
2017-04-26 15:00:00,110.54,110.72,110.53,110.7,16120.0,95.2693,95.4244,95.2606,95.4072,16120.0
2017-04-26 15:10:00,110.71,110.77,110.66,110.74,23407.0,95.4158,95.4675,95.3727,95.4416,23407.0
2017-04-26 15:20:00,110.73,110.75,110.66,110.67,25316.0,95.433,95.4503,95.3727,95.3813,25316.0
2017-04-26 15:30:00,110.68,110.68,110.45,110.47,29613.0,95.3899,95.3899,95.1917,95.2089,29613.0
2017-04-26 15:40:00,110.45,110.5,110.37,110.42,56530.0,95.1917,95.2348,95.1227,95.1658,56530.0
2017-04-26 15:50:00,110.43,110.58,110.4,110.48,195177.0,95.1745,95.3037,95.1486,95.2176,195177.0
2017-04-27 09:30:00,110.58,111.0,110.35,110.68,43591.0,95.3037,95.6657,95.1055,95.3899,43591.0
2017-04-27 09:40:00,110.66,110.81,110.3,110.66,25653.0,95.3727,95.502,95.0624,95.3727,25653.0
2017-04-27 09:50:00,110.67,110.82,110.58,110.73,30160.0,95.3813,95.5106,95.3037,95.433,30160.0
2017-04-27 10:00:00,110.7,111.07,110.69,110.96,36634.0,95.4072,95.726,95.3985,95.6312,36634.0
2017-04-27 10:10:00,110.95,111.13,110.89,111.12,30014.0,95.6226,95.7778,95.5709,95.7691,30014.0
2017-04-27 10:20:00,111.11,111.17,111.03,111.15,45950.0,95.7605,95.8122,95.6916,95.795,45950.0
2017-04-27 10:30:00,111.16,111.21,111.1,111.15,32915.0,95.8036,95.8467,95.7519,95.795,32915.0
2017-04-27 10:40:00,111.13,111.14,110.91,110.95,32038.0,95.7778,95.7864,95.5881,95.6226,32038.0
2017-04-27 10:50:00,110.94,110.98,110.67,110.81,53997.0,95.614,95.6485,95.3813,95.502,53997.0
2017-04-27 11:00:00,110.81,110.92,110.8,110.89,25775.0,95.502,95.5968,95.4933,95.5709,25775.0
2017-04-27 11:10:00,110.9,111.08,110.87,111.08,32840.0,95.5795,95.7347,95.5537,95.7347,32840.0
2017-04-27 11:20:00,111.08,111.2,111.06,111.15,20565.0,95.7347,95.8381,95.7174,95.795,20565.0
2017-04-27 11:30:00,111.14,111.2,110.99,111.01,25437.0,95.7864,95.8381,95.6571,95.6743,25437.0
2017-04-27 11:40:00,111.02,111.14,110.99,111.12,19401.0,95.683,95.7864,95.6571,95.7691,19401.0
2017-04-27 11:50:00,111.12,111.3,111.07,111.28,30854.0,95.7691,95.9243,95.726,95.907,30854.0
2017-04-27 12:00:00,111.28,111.39,111.27,111.38,20540.0,95.907,96.0018,95.8984,95.9932,20540.0
2017-04-27 12:10:00,111.38,111.38,111.26,111.26,9640.0,95.9932,95.9932,95.8898,95.8898,9640.0
2017-04-27 12:20:00,111.26,111.26,111.12,111.15,13462.0,95.8898,95.8898,95.7691,95.795,13462.0
2017-04-27 12:30:00,111.15,111.25,111.15,111.23,23044.0,95.795,95.8812,95.795,95.8639,23044.0
2017-04-27 12:40:00,111.25,111.4,111.25,111.34,33514.0,95.8812,96.0105,95.8812,95.9587,33514.0
2017-04-27 12:50:00,111.34,111.58,111.33,111.55,20477.0,95.9587,96.1656,95.9501,96.1397,20477.0
2017-04-27 13:00:00,111.58,111.6,111.52,111.57,16857.0,96.1656,96.1828,96.1139,96.157,16857.0
2017-04-27 13:10:00,111.58,111.99,111.58,111.63,60065.0,96.1656,96.519,96.1656,96.2087,60065.0
2017-04-27 13:20:00,111.64,111.71,111.63,111.64,19597.0,96.2173,96.2776,96.2087,96.2173,19597.0
2017-04-27 13:30:00,111.62,111.73,111.54,111.7,32131.0,96.2001,96.2949,96.1311,96.269,32131.0
2017-04-27 13:40:00,111.7,111.74,111.68,111.68,22921.0,96.269,96.3035,96.2518,96.2518,22921.0
2017-04-27 13:50:00,111.68,111.75,111.67,111.73,24344.0,96.2518,96.3121,96.2432,96.2949,24344.0
2017-04-27 14:00:00,111.74,111.81,111.7,111.75,41904.0,96.3035,96.3638,96.269,96.3121,41904.0
2017-04-27 14:10:00,111.76,111.76,111.63,111.63,26291.0,96.3207,96.3207,96.2087,96.2087,26291.0
2017-04-27 14:20:00,111.64,111.73,111.63,111.73,36680.0,96.2173,96.2949,96.2087,96.2949,36680.0
2017-04-27 14:30:00,111.73,111.85,111.73,111.81,33993.0,96.2949,96.3983,96.2949,96.3638,33993.0
2017-04-27 14:40:00,111.82,111.82,111.75,111.78,46480.0,96.3724,96.3724,96.3121,96.338,46480.0
2017-04-27 14:50:00,111.78,111.78,111.56,111.57,36263.0,96.338,96.338,96.1484,96.157,36263.0
2017-04-27 15:00:00,111.57,111.59,111.4,111.42,37518.0,96.157,96.1742,96.0105,96.0277,37518.0
2017-04-27 15:10:00,111.41,111.49,111.4,111.4,39147.0,96.0191,96.088,96.0105,96.0105,39147.0
2017-04-27 15:20:00,111.4,111.46,111.38,111.4,43696.0,96.0105,96.0622,95.9932,96.0105,43696.0
2017-04-27 15:30:00,111.4,111.41,111.24,111.26,56206.0,96.0105,96.0191,95.8726,95.8898,56206.0
2017-04-27 15:40:00,111.26,111.29,111.12,111.13,57004.0,95.8898,95.9157,95.7691,95.7778,57004.0
2017-04-27 15:50:00,111.13,111.32,111.06,111.28,128278.0,95.7778,95.9415,95.7174,95.907,128278.0
2017-04-28 09:30:00,111.05,111.05,110.4,110.43,26285.0,95.7088,95.7088,95.1486,95.1745,26285.0
2017-04-28 09:40:00,110.45,110.53,110.27,110.39,16045.0,95.1917,95.2606,95.0366,95.14,16045.0
2017-04-28 09:50:00,110.4,110.4,110.28,110.32,7365.0,95.1486,95.1486,95.0452,95.0797,7365.0
2017-04-28 10:00:00,110.34,110.47,110.28,110.36,17026.0,95.0969,95.2089,95.0452,95.1141,17026.0
2017-04-28 10:10:00,110.37,110.44,110.25,110.27,12440.0,95.1227,95.1831,95.0193,95.0366,12440.0
2017-04-28 10:20:00,110.28,110.28,110.05,110.21,12349.0,95.0452,95.0452,94.847,94.9849,12349.0
2017-04-28 10:30:00,110.23,110.28,110.19,110.25,14490.0,95.0021,95.0452,94.9676,95.0193,14490.0
2017-04-28 10:40:00,110.25,110.33,110.16,110.21,17356.0,95.0193,95.0883,94.9418,94.9849,17356.0
2017-04-28 10:50:00,110.22,110.37,110.19,110.32,19549.0,94.9935,95.1227,94.9676,95.0797,19549.0
2017-04-28 11:00:00,110.32,110.44,110.32,110.33,14740.0,95.0797,95.1831,95.0797,95.0883,14740.0
2017-04-28 11:10:00,110.34,110.34,110.09,110.23,16310.0,95.0969,95.0969,94.8814,95.0021,16310.0
2017-04-28 11:20:00,110.24,110.36,110.13,110.23,30825.0,95.0107,95.1141,94.9159,95.0021,30825.0
2017-04-28 11:30:00,110.23,110.28,110.12,110.22,19087.0,95.0021,95.0452,94.9073,94.9935,19087.0
2017-04-28 11:40:00,110.21,110.24,110.11,110.15,11088.0,94.9849,95.0107,94.8987,94.9331,11088.0
2017-04-28 11:50:00,110.14,110.21,110.12,110.2,9710.0,94.9245,94.9849,94.9073,94.9762,9710.0
2017-04-28 12:00:00,110.22,110.34,110.22,110.25,15430.0,94.9935,95.0969,94.9935,95.0193,15430.0
2017-04-28 12:10:00,110.26,110.31,110.24,110.26,8397.0,95.0279,95.071,95.0107,95.0279,8397.0
2017-04-28 12:20:00,110.28,110.3,110.26,110.27,7891.0,95.0452,95.0624,95.0279,95.0366,7891.0
2017-04-28 12:30:00,110.29,110.3,110.23,110.23,4800.0,95.0538,95.0624,95.0021,95.0021,4800.0
2017-04-28 12:40:00,110.22,110.31,110.22,110.29,9565.0,94.9935,95.071,94.9935,95.0538,9565.0
2017-04-28 12:50:00,110.3,110.31,110.23,110.28,6814.0,95.0624,95.071,95.0021,95.0452,6814.0
2017-04-28 13:00:00,110.27,110.3,110.21,110.21,5293.0,95.0366,95.0624,94.9849,94.9849,5293.0
2017-04-28 13:10:00,110.22,110.24,110.11,110.11,7804.0,94.9935,95.0107,94.8987,94.8987,7804.0
2017-04-28 13:20:00,110.12,110.18,110.1,110.13,5501.0,94.9073,94.959,94.89,94.9159,5501.0
2017-04-28 13:30:00,110.1,110.15,110.09,110.13,4369.0,94.89,94.9331,94.8814,94.9159,4369.0
2017-04-28 13:40:00,110.13,110.16,109.98,109.98,7464.0,94.9159,94.9418,94.7866,94.7866,7464.0
2017-04-28 13:50:00,109.98,110.0,109.9,109.94,11334.0,94.7866,94.8039,94.7177,94.7522,11334.0
2017-04-28 14:00:00,109.9,109.99,109.88,109.91,7639.0,94.7177,94.7952,94.7004,94.7263,7639.0
2017-04-28 14:10:00,109.92,109.96,109.81,109.9,6613.0,94.7349,94.7694,94.6401,94.7177,6613.0
2017-04-28 14:20:00,109.88,109.88,109.81,109.84,13117.0,94.7004,94.7004,94.6401,94.666,13117.0
2017-04-28 14:30:00,109.83,110.0,109.83,109.95,16408.0,94.6573,94.8039,94.6573,94.7608,16408.0
2017-04-28 14:40:00,109.97,109.97,109.89,109.94,8900.0,94.778,94.778,94.7091,94.7522,8900.0
2017-04-28 14:50:00,109.96,109.99,109.92,109.92,12021.0,94.7694,94.7952,94.7349,94.7349,12021.0
2017-04-28 15:00:00,109.92,110.05,109.88,110.02,25395.0,94.7349,94.847,94.7004,94.8211,25395.0
2017-04-28 15:10:00,109.99,110.03,109.98,109.98,14732.0,94.7952,94.8297,94.7866,94.7866,14732.0
2017-04-28 15:20:00,109.98,109.98,109.91,109.93,13095.0,94.7866,94.7866,94.7263,94.7435,13095.0
2017-04-28 15:30:00,109.94,109.98,109.89,109.92,31716.0,94.7522,94.7866,94.7091,94.7349,31716.0
2017-04-28 15:40:00,109.91,109.91,109.81,109.89,37353.0,94.7263,94.7263,94.6401,94.7091,37353.0
2017-04-28 15:50:00,109.89,109.96,109.83,109.83,81955.0,94.7091,94.7694,94.6573,94.6573,81955.0
2017-05-01 09:30:00,109.67,109.74,109.11,109.47,52855.0,94.5195,94.5798,94.0368,94.3471,52855.0
2017-05-01 09:40:00,109.5,109.86,109.43,109.72,13664.0,94.3729,94.6832,94.3126,94.5625,13664.0
2017-05-01 09:50:00,109.7,109.74,109.64,109.73,4492.0,94.5453,94.5798,94.4936,94.5712,4492.0
2017-05-01 10:00:00,109.71,109.73,109.57,109.58,13782.0,94.5539,94.5712,94.4333,94.4419,13782.0
2017-05-01 10:10:00,109.56,109.61,109.45,109.57,11019.0,94.4246,94.4677,94.3298,94.4333,11019.0
2017-05-01 10:20:00,109.57,109.61,109.43,109.49,10708.0,94.4333,94.4677,94.3126,94.3643,10708.0
2017-05-01 10:30:00,109.5,109.64,109.48,109.59,10313.0,94.3729,94.4936,94.3557,94.4505,10313.0
2017-05-01 10:40:00,109.62,109.82,109.59,109.8,9889.0,94.4764,94.6487,94.4505,94.6315,9889.0
2017-05-01 10:50:00,109.79,109.8,109.69,109.77,12661.0,94.6229,94.6315,94.5367,94.6056,12661.0
2017-05-01 11:00:00,109.78,109.82,109.76,109.81,10203.0,94.6143,94.6487,94.597,94.6401,10203.0
2017-05-01 11:10:00,109.79,109.81,109.75,109.77,13952.0,94.6229,94.6401,94.5884,94.6056,13952.0
2017-05-01 11:20:00,109.77,109.83,109.72,109.77,9700.0,94.6056,94.6573,94.5625,94.6056,9700.0
2017-05-01 11:30:00,109.77,109.88,109.7,109.85,13358.0,94.6056,94.7004,94.5453,94.6746,13358.0
2017-05-01 11:40:00,109.82,109.89,109.79,109.84,13729.0,94.6487,94.7091,94.6229,94.666,13729.0
2017-05-01 11:50:00,109.87,109.95,109.86,109.91,6408.0,94.6918,94.7608,94.6832,94.7263,6408.0
2017-05-01 12:00:00,109.93,109.94,109.84,109.93,8173.0,94.7435,94.7522,94.666,94.7435,8173.0
2017-05-01 12:10:00,109.93,109.93,109.83,109.86,10080.0,94.7435,94.7435,94.6573,94.6832,10080.0
2017-05-01 12:20:00,109.87,109.87,109.78,109.84,8930.0,94.6918,94.6918,94.6143,94.666,8930.0
2017-05-01 12:30:00,109.87,109.88,109.83,109.87,10037.0,94.6918,94.7004,94.6573,94.6918,10037.0
2017-05-01 12:40:00,109.86,109.89,109.8,109.82,6627.0,94.6832,94.7091,94.6315,94.6487,6627.0
2017-05-01 12:50:00,109.81,109.83,109.65,109.77,14144.0,94.6401,94.6573,94.5022,94.6056,14144.0
2017-05-01 13:00:00,109.75,109.86,109.74,109.83,6004.0,94.5884,94.6832,94.5798,94.6573,6004.0
2017-05-01 13:10:00,109.8,109.88,109.76,109.81,6907.0,94.6315,94.7004,94.597,94.6401,6907.0
2017-05-01 13:20:00,109.83,109.87,109.79,109.85,7146.0,94.6573,94.6918,94.6229,94.6746,7146.0
2017-05-01 13:30:00,109.86,109.86,109.78,109.78,4266.0,94.6832,94.6832,94.6143,94.6143,4266.0
2017-05-01 13:40:00,109.79,109.85,109.77,109.77,8318.0,94.6229,94.6746,94.6056,94.6056,8318.0
2017-05-01 13:50:00,109.79,109.83,109.76,109.81,9895.0,94.6229,94.6573,94.597,94.6401,9895.0
2017-05-01 14:00:00,109.83,109.88,109.8,109.83,13336.0,94.6573,94.7004,94.6315,94.6573,13336.0
2017-05-01 14:10:00,109.83,109.9,109.8,109.82,8508.0,94.6573,94.7177,94.6315,94.6487,8508.0
2017-05-01 14:20:00,109.85,109.86,109.74,109.74,2940.0,94.6746,94.6832,94.5798,94.5798,2940.0
2017-05-01 14:30:00,109.74,109.82,109.72,109.78,4941.0,94.5798,94.6487,94.5625,94.6143,4941.0
2017-05-01 14:40:00,109.78,109.79,109.68,109.7,14333.0,94.6143,94.6229,94.5281,94.5453,14333.0
2017-05-01 14:50:00,109.71,109.73,109.67,109.69,6360.0,94.5539,94.5712,94.5195,94.5367,6360.0
2017-05-01 15:00:00,109.68,109.73,109.67,109.7,15384.0,94.5281,94.5712,94.5195,94.5453,15384.0
2017-05-01 15:10:00,109.7,109.73,109.67,109.7,17286.0,94.5453,94.5712,94.5195,94.5453,17286.0
2017-05-01 15:20:00,109.69,109.72,109.62,109.65,14291.0,94.5367,94.5625,94.4764,94.5022,14291.0
2017-05-01 15:30:00,109.65,109.7,109.61,109.61,18656.0,94.5022,94.5453,94.4677,94.4677,18656.0
2017-05-01 15:40:00,109.62,109.68,109.61,109.67,17375.0,94.4764,94.5281,94.4677,94.5195,17375.0
2017-05-01 15:50:00,109.66,109.67,109.46,109.48,64709.0,94.5108,94.5195,94.3385,94.3557,64709.0
2017-05-02 09:30:00,109.69,109.78,109.24,109.56,25244.0,94.5367,94.6143,94.1489,94.4246,25244.0
2017-05-02 09:40:00,109.61,109.7,109.39,109.45,15123.0,94.4677,94.5453,94.2781,94.3298,15123.0
2017-05-02 09:50:00,109.47,109.76,109.45,109.7,8489.0,94.3471,94.597,94.3298,94.5453,8489.0
2017-05-02 10:00:00,109.7,109.88,109.68,109.87,9205.0,94.5453,94.7004,94.5281,94.6918,9205.0
2017-05-02 10:10:00,109.86,110.01,109.81,110.01,7668.0,94.6832,94.8125,94.6401,94.8125,7668.0
2017-05-02 10:20:00,109.96,110.02,109.82,109.93,6113.0,94.7694,94.8211,94.6487,94.7435,6113.0
2017-05-02 10:30:00,109.93,109.98,109.82,109.84,14900.0,94.7435,94.7866,94.6487,94.666,14900.0
2017-05-02 10:40:00,109.82,109.84,109.43,109.62,15109.0,94.6487,94.666,94.3126,94.4764,15109.0
2017-05-02 10:50:00,109.65,109.73,109.44,109.44,71681.0,94.5022,94.5712,94.3212,94.3212,71681.0
2017-05-02 11:00:00,109.46,109.68,109.46,109.55,35238.0,94.3385,94.5281,94.3385,94.416,35238.0
2017-05-02 11:10:00,109.56,109.56,109.15,109.2,32201.0,94.4246,94.4246,94.0713,94.1144,32201.0
2017-05-02 11:20:00,109.22,109.28,109.09,109.27,19230.0,94.1316,94.1833,94.0196,94.1747,19230.0
2017-05-02 11:30:00,109.25,109.33,109.14,109.3,22234.0,94.1575,94.2264,94.0627,94.2006,22234.0
2017-05-02 11:40:00,109.27,109.39,109.27,109.37,23800.0,94.1747,94.2781,94.1747,94.2609,23800.0
2017-05-02 11:50:00,109.36,109.4,109.24,109.32,13421.0,94.2523,94.2868,94.1489,94.2178,13421.0
2017-05-02 12:00:00,109.35,109.42,109.28,109.33,13975.0,94.2437,94.304,94.1833,94.2264,13975.0
2017-05-02 12:10:00,109.37,109.46,109.34,109.44,10120.0,94.2609,94.3385,94.235,94.3212,10120.0
2017-05-02 12:20:00,109.44,109.51,109.39,109.51,8940.0,94.3212,94.3816,94.2781,94.3816,8940.0
2017-05-02 12:30:00,109.48,109.56,109.44,109.54,8326.0,94.3557,94.4246,94.3212,94.4074,8326.0
2017-05-02 12:40:00,109.56,109.56,109.47,109.53,8998.0,94.4246,94.4246,94.3471,94.3988,8998.0
2017-05-02 12:50:00,109.5,109.52,109.43,109.48,6792.0,94.3729,94.3902,94.3126,94.3557,6792.0
2017-05-02 13:00:00,109.48,113.0,109.22,109.5,88168.0,94.3557,97.3894,94.1316,94.3729,88168.0
2017-05-02 13:10:00,109.48,109.57,109.44,109.56,15603.0,94.3557,94.4333,94.3212,94.4246,15603.0
2017-05-02 13:20:00,109.54,109.59,109.49,109.51,7028.0,94.4074,94.4505,94.3643,94.3816,7028.0
2017-05-02 13:30:00,109.5,109.5,109.4,109.44,13257.0,94.3729,94.3729,94.2868,94.3212,13257.0
2017-05-02 13:40:00,109.45,109.52,109.4,109.5,8265.0,94.3298,94.3902,94.2868,94.3729,8265.0
2017-05-02 13:50:00,109.49,109.5,109.42,109.44,14221.0,94.3643,94.3729,94.304,94.3212,14221.0
2017-05-02 14:00:00,109.45,109.49,109.4,109.43,12000.0,94.3298,94.3643,94.2868,94.3126,12000.0
2017-05-02 14:10:00,109.42,109.5,109.4,109.5,16065.0,94.304,94.3729,94.2868,94.3729,16065.0
2017-05-02 14:20:00,109.5,109.51,109.38,109.4,23027.0,94.3729,94.3816,94.2695,94.2868,23027.0
2017-05-02 14:30:00,109.38,109.42,109.29,109.29,11952.0,94.2695,94.304,94.1919,94.1919,11952.0
2017-05-02 14:40:00,109.29,109.31,109.26,109.27,14595.0,94.1919,94.2092,94.1661,94.1747,14595.0
2017-05-02 14:50:00,109.28,109.28,109.2,109.24,15054.0,94.1833,94.1833,94.1144,94.1489,15054.0
2017-05-02 15:00:00,109.24,109.44,109.22,109.44,23814.0,94.1489,94.3212,94.1316,94.3212,23814.0
2017-05-02 15:10:00,109.43,109.43,109.36,109.37,14628.0,94.3126,94.3126,94.2523,94.2609,14628.0
2017-05-02 15:20:00,109.37,109.38,109.31,109.32,21633.0,94.2609,94.2695,94.2092,94.2178,21633.0
2017-05-02 15:30:00,109.32,109.4,109.3,109.4,41111.0,94.2178,94.2868,94.2006,94.2868,41111.0
2017-05-02 15:40:00,109.4,109.51,109.39,109.49,43788.0,94.2868,94.3816,94.2781,94.3643,43788.0
2017-05-02 15:50:00,109.48,109.56,109.39,109.45,105963.0,94.3557,94.4246,94.2781,94.3298,105963.0
2017-05-03 09:30:00,109.32,109.66,109.25,109.61,23461.0,94.2178,94.5108,94.1575,94.4677,23461.0
2017-05-03 09:40:00,109.67,109.68,109.46,109.48,8363.0,94.5195,94.5281,94.3385,94.3557,8363.0
2017-05-03 09:50:00,109.46,109.46,109.14,109.15,6467.0,94.3385,94.3385,94.0627,94.0713,6467.0
2017-05-03 10:00:00,109.17,109.32,109.11,109.2,23255.0,94.0885,94.2178,94.0368,94.1144,23255.0
2017-05-03 10:10:00,109.2,109.31,109.18,109.24,23163.0,94.1144,94.2092,94.0971,94.1489,23163.0
2017-05-03 10:20:00,109.25,109.3,109.21,109.26,18460.0,94.1575,94.2006,94.123,94.1661,18460.0
2017-05-03 10:30:00,109.26,109.26,109.04,109.1,16855.0,94.1661,94.1661,93.9765,94.0282,16855.0
2017-05-03 10:40:00,109.08,109.16,109.04,109.13,13576.0,94.011,94.0799,93.9765,94.0541,13576.0
2017-05-03 10:50:00,109.13,109.22,109.07,109.22,13416.0,94.0541,94.1316,94.0023,94.1316,13416.0
2017-05-03 11:00:00,109.21,109.48,109.21,109.48,13920.0,94.123,94.3557,94.123,94.3557,13920.0
2017-05-03 11:10:00,109.48,109.57,109.46,109.54,9391.0,94.3557,94.4333,94.3385,94.4074,9391.0
2017-05-03 11:20:00,109.53,109.64,109.49,109.52,12032.0,94.3988,94.4936,94.3643,94.3902,12032.0
2017-05-03 11:30:00,109.52,109.55,109.43,109.46,10841.0,94.3902,94.416,94.3126,94.3385,10841.0
2017-05-03 11:40:00,109.47,109.49,109.36,109.48,14298.0,94.3471,94.3643,94.2523,94.3557,14298.0
2017-05-03 11:50:00,109.49,109.51,109.38,109.46,62352.0,94.3643,94.3816,94.2695,94.3385,62352.0
2017-05-03 12:00:00,109.45,109.49,109.38,109.47,21500.0,94.3298,94.3643,94.2695,94.3471,21500.0
2017-05-03 12:10:00,109.42,109.5,109.4,109.4,7902.0,94.304,94.3729,94.2868,94.2868,7902.0
2017-05-03 12:20:00,109.39,109.4,109.07,109.07,8866.0,94.2781,94.2868,94.0023,94.0023,8866.0
2017-05-03 12:30:00,109.14,109.29,109.12,109.25,5627.0,94.0627,94.1919,94.0454,94.1575,5627.0
2017-05-03 12:40:00,109.26,109.26,109.17,109.26,6850.0,94.1661,94.1661,94.0885,94.1661,6850.0
2017-05-03 12:50:00,109.25,109.33,109.25,109.33,3632.0,94.1575,94.2264,94.1575,94.2264,3632.0
2017-05-03 13:00:00,109.32,109.37,109.25,109.35,5058.0,94.2178,94.2609,94.1575,94.2437,5058.0
2017-05-03 13:10:00,109.29,109.3,109.14,109.17,9672.0,94.1919,94.2006,94.0627,94.0885,9672.0
2017-05-03 13:20:00,109.19,109.25,109.17,109.21,7681.0,94.1058,94.1575,94.0885,94.123,7681.0
2017-05-03 13:30:00,109.19,109.25,109.18,109.22,7883.0,94.1058,94.1575,94.0971,94.1316,7883.0
2017-05-03 13:40:00,109.23,109.32,109.21,109.29,9650.0,94.1402,94.2178,94.123,94.1919,9650.0
2017-05-03 13:50:00,109.29,109.37,109.26,109.37,7616.0,94.1919,94.2609,94.1661,94.2609,7616.0
2017-05-03 14:00:00,109.35,109.4,109.28,109.3,28036.0,94.2437,94.2868,94.1833,94.2006,28036.0
2017-05-03 14:10:00,109.28,109.3,109.16,109.2,13081.0,94.1833,94.2006,94.0799,94.1144,13081.0
2017-05-03 14:20:00,109.15,109.25,109.14,109.18,7347.0,94.0713,94.1575,94.0627,94.0971,7347.0
2017-05-03 14:30:00,109.2,109.27,109.17,109.27,7732.0,94.1144,94.1747,94.0885,94.1747,7732.0
2017-05-03 14:40:00,109.26,109.34,109.25,109.29,8524.0,94.1661,94.235,94.1575,94.1919,8524.0
2017-05-03 14:50:00,109.27,109.35,109.21,109.22,7034.0,94.1747,94.2437,94.123,94.1316,7034.0
2017-05-03 15:00:00,109.26,109.31,109.19,109.31,16387.0,94.1661,94.2092,94.1058,94.2092,16387.0
2017-05-03 15:10:00,109.27,109.28,109.18,109.18,13600.0,94.1747,94.1833,94.0971,94.0971,13600.0
2017-05-03 15:20:00,109.18,109.24,109.14,109.22,24689.0,94.0971,94.1489,94.0627,94.1316,24689.0
2017-05-03 15:30:00,109.22,109.33,109.22,109.27,20690.0,94.1316,94.2264,94.1316,94.1747,20690.0
2017-05-03 15:40:00,109.27,109.36,109.22,109.36,28118.0,94.1747,94.2523,94.1316,94.2523,28118.0
2017-05-03 15:50:00,109.35,109.37,109.15,109.2,109698.0,94.2437,94.2609,94.0713,94.1144,109698.0
2017-05-04 09:30:00,109.33,109.66,109.22,109.32,21513.0,94.2264,94.5108,94.1316,94.2178,21513.0
2017-05-04 09:40:00,109.37,109.5,109.31,109.31,13218.0,94.2609,94.3729,94.2092,94.2092,13218.0
2017-05-04 09:50:00,109.33,109.49,109.26,109.41,18028.0,94.2264,94.3643,94.1661,94.2954,18028.0
2017-05-04 10:00:00,109.42,109.64,109.42,109.56,30705.0,94.304,94.4936,94.304,94.4246,30705.0
2017-05-04 10:10:00,109.55,109.55,109.38,109.4,17792.0,94.416,94.416,94.2695,94.2868,17792.0
2017-05-04 10:20:00,109.44,109.59,109.42,109.58,33961.0,94.3212,94.4505,94.304,94.4419,33961.0
2017-05-04 10:30:00,109.59,109.59,109.48,109.55,29918.0,94.4505,94.4505,94.3557,94.416,29918.0
2017-05-04 10:40:00,109.57,109.59,109.48,109.52,28076.0,94.4333,94.4505,94.3557,94.3902,28076.0
2017-05-04 10:50:00,109.51,109.66,109.48,109.61,32625.0,94.3816,94.5108,94.3557,94.4677,32625.0
2017-05-04 11:00:00,109.6,109.6,109.49,109.52,14701.0,94.4591,94.4591,94.3643,94.3902,14701.0
2017-05-04 11:10:00,109.54,109.62,109.52,109.61,10314.0,94.4074,94.4764,94.3902,94.4677,10314.0
2017-05-04 11:20:00,109.62,109.69,109.56,109.63,115312.0,94.4764,94.5367,94.4246,94.485,115312.0
2017-05-04 11:30:00,109.67,109.9,109.66,109.89,8448.0,94.5195,94.7177,94.5108,94.7091,8448.0
2017-05-04 11:40:00,109.89,110.05,109.86,110.05,24152.0,94.7091,94.847,94.6832,94.847,24152.0
2017-05-04 11:50:00,110.05,110.06,109.82,109.99,18163.0,94.847,94.8556,94.6487,94.7952,18163.0
2017-05-04 12:00:00,109.99,110.15,109.97,110.09,23878.0,94.7952,94.9331,94.778,94.8814,23878.0
2017-05-04 12:10:00,110.08,110.13,109.99,109.99,29990.0,94.8728,94.9159,94.7952,94.7952,29990.0
2017-05-04 12:20:00,110.0,110.14,110.0,110.11,9073.0,94.8039,94.9245,94.8039,94.8987,9073.0
2017-05-04 12:30:00,110.08,110.16,110.07,110.11,15244.0,94.8728,94.9418,94.8642,94.8987,15244.0
2017-05-04 12:40:00,110.12,110.26,110.12,110.25,14657.0,94.9073,95.0279,94.9073,95.0193,14657.0
2017-05-04 12:50:00,110.27,110.29,110.24,110.24,7865.0,95.0366,95.0538,95.0107,95.0107,7865.0
2017-05-04 13:00:00,110.24,110.27,110.16,110.16,9208.0,95.0107,95.0366,94.9418,94.9418,9208.0
2017-05-04 13:10:00,110.18,110.24,110.13,110.15,6440.0,94.959,95.0107,94.9159,94.9331,6440.0
2017-05-04 13:20:00,110.14,110.21,110.13,110.17,3602.0,94.9245,94.9849,94.9159,94.9504,3602.0
2017-05-04 13:30:00,110.15,110.18,110.1,110.18,5080.0,94.9331,94.959,94.89,94.959,5080.0
2017-05-04 13:40:00,110.16,110.16,110.0,110.09,18488.0,94.9418,94.9418,94.8039,94.8814,18488.0
2017-05-04 13:50:00,110.09,110.1,109.96,109.96,12603.0,94.8814,94.89,94.7694,94.7694,12603.0
2017-05-04 14:00:00,109.96,110.06,109.91,109.91,24319.0,94.7694,94.8556,94.7263,94.7263,24319.0
2017-05-04 14:10:00,109.92,109.98,109.84,109.84,8423.0,94.7349,94.7866,94.666,94.666,8423.0
2017-05-04 14:20:00,109.83,109.88,109.73,109.8,12800.0,94.6573,94.7004,94.5712,94.6315,12800.0
2017-05-04 14:30:00,109.79,109.84,109.72,109.78,12708.0,94.6229,94.666,94.5625,94.6143,12708.0
2017-05-04 14:40:00,109.77,109.84,109.75,109.8,30351.0,94.6056,94.666,94.5884,94.6315,30351.0
2017-05-04 14:50:00,109.79,109.8,109.63,109.63,11534.0,94.6229,94.6315,94.485,94.485,11534.0
2017-05-04 15:00:00,109.61,109.7,109.59,109.65,24306.0,94.4677,94.5453,94.4505,94.5022,24306.0
2017-05-04 15:10:00,109.65,109.66,109.53,109.56,19237.0,94.5022,94.5108,94.3988,94.4246,19237.0
2017-05-04 15:20:00,109.57,109.57,109.42,109.46,14977.0,94.4333,94.4333,94.304,94.3385,14977.0
2017-05-04 15:30:00,109.46,109.64,109.45,109.64,27547.0,94.3385,94.4936,94.3298,94.4936,27547.0
2017-05-04 15:40:00,109.63,109.82,109.63,109.8,50520.0,94.485,94.6487,94.485,94.6315,50520.0
2017-05-04 15:50:00,109.8,109.94,109.79,109.89,57571.0,94.6315,94.7522,94.6229,94.7091,57571.0
2017-05-05 09:30:00,110.0,110.38,109.83,110.19,15094.0,94.8039,95.1314,94.6573,94.9676,15094.0
2017-05-05 09:40:00,110.11,110.21,110.06,110.13,6313.0,94.8987,94.9849,94.8556,94.9159,6313.0
2017-05-05 09:50:00,110.18,110.25,110.09,110.09,11711.0,94.959,95.0193,94.8814,94.8814,11711.0
2017-05-05 10:00:00,110.1,110.34,110.02,110.24,12599.0,94.89,95.0969,94.8211,95.0107,12599.0
2017-05-05 10:10:00,110.24,110.34,110.2,110.34,12036.0,95.0107,95.0969,94.9762,95.0969,12036.0
2017-05-05 10:20:00,110.34,110.36,110.25,110.31,10719.0,95.0969,95.1141,95.0193,95.071,10719.0
2017-05-05 10:30:00,110.3,110.32,110.18,110.26,12735.0,95.0624,95.0797,94.959,95.0279,12735.0
2017-05-05 10:40:00,110.23,110.38,110.18,110.38,9961.0,95.0021,95.1314,94.959,95.1314,9961.0
2017-05-05 10:50:00,110.38,110.58,110.36,110.42,18985.0,95.1314,95.3037,95.1141,95.1658,18985.0
2017-05-05 11:00:00,110.42,110.61,110.41,110.57,21946.0,95.1658,95.3296,95.1572,95.2951,21946.0
2017-05-05 11:10:00,110.55,110.83,110.55,110.83,11964.0,95.2779,95.5192,95.2779,95.5192,11964.0
2017-05-05 11:20:00,110.83,110.91,110.82,110.89,19774.0,95.5192,95.5881,95.5106,95.5709,19774.0
2017-05-05 11:30:00,110.86,111.1,110.75,111.07,18553.0,95.5451,95.7519,95.4503,95.726,18553.0
2017-05-05 11:40:00,111.05,111.05,110.94,111.01,32588.0,95.7088,95.7088,95.614,95.6743,32588.0
2017-05-05 11:50:00,111.0,111.22,111.0,111.22,22096.0,95.6657,95.8553,95.6657,95.8553,22096.0
2017-05-05 12:00:00,111.22,111.34,111.15,111.32,23300.0,95.8553,95.9587,95.795,95.9415,23300.0
2017-05-05 12:10:00,111.31,111.33,110.96,110.96,9886.0,95.9329,95.9501,95.6312,95.6312,9886.0
2017-05-05 12:20:00,110.93,110.95,110.76,110.76,4350.0,95.6054,95.6226,95.4589,95.4589,4350.0
2017-05-05 12:30:00,110.75,110.76,110.7,110.72,6968.0,95.4503,95.4589,95.4072,95.4244,6968.0
2017-05-05 12:40:00,110.75,110.86,110.75,110.85,6315.0,95.4503,95.5451,95.4503,95.5364,6315.0
2017-05-05 12:50:00,110.83,110.87,110.79,110.85,5435.0,95.5192,95.5537,95.4847,95.5364,5435.0
2017-05-05 13:00:00,110.88,110.92,110.79,110.8,3798.0,95.5623,95.5968,95.4847,95.4933,3798.0
2017-05-05 13:10:00,110.79,110.8,110.69,110.73,9358.0,95.4847,95.4933,95.3985,95.433,9358.0
2017-05-05 13:20:00,110.7,110.74,110.54,110.63,27912.0,95.4072,95.4416,95.2693,95.3468,27912.0
2017-05-05 13:30:00,110.65,110.66,110.56,110.61,6792.0,95.3641,95.3727,95.2865,95.3296,6792.0
2017-05-05 13:40:00,110.62,110.69,110.62,110.69,17716.0,95.3382,95.3985,95.3382,95.3985,17716.0
2017-05-05 13:50:00,110.69,110.74,110.6,110.71,24655.0,95.3985,95.4416,95.321,95.4158,24655.0
2017-05-05 14:00:00,110.72,110.78,110.71,110.73,5263.0,95.4244,95.4761,95.4158,95.433,5263.0
2017-05-05 14:10:00,110.74,110.75,110.68,110.72,14989.0,95.4416,95.4503,95.3899,95.4244,14989.0
2017-05-05 14:20:00,110.72,110.72,110.57,110.57,4127.0,95.4244,95.4244,95.2951,95.2951,4127.0
2017-05-05 14:30:00,110.58,110.61,110.52,110.58,7798.0,95.3037,95.3296,95.252,95.3037,7798.0
2017-05-05 14:40:00,110.6,110.61,110.51,110.61,8475.0,95.321,95.3296,95.2434,95.3296,8475.0
2017-05-05 14:50:00,110.61,110.62,110.57,110.57,7325.0,95.3296,95.3382,95.2951,95.2951,7325.0
2017-05-05 15:00:00,110.56,110.59,110.47,110.56,14496.0,95.2865,95.3124,95.2089,95.2865,14496.0
2017-05-05 15:10:00,110.57,110.59,110.4,110.41,16791.0,95.2951,95.3124,95.1486,95.1572,16791.0
2017-05-05 15:20:00,110.43,110.45,110.32,110.33,19700.0,95.1745,95.1917,95.0797,95.0883,19700.0
2017-05-05 15:30:00,110.33,110.39,110.26,110.32,113570.0,95.0883,95.14,95.0279,95.0797,113570.0
2017-05-05 15:40:00,110.32,110.47,110.31,110.45,26432.0,95.0797,95.2089,95.071,95.1917,26432.0
2017-05-05 15:50:00,110.45,110.56,110.4,110.56,52932.0,95.1917,95.2865,95.1486,95.2865,52932.0
2017-05-08 09:30:00,109.75,109.95,109.05,109.35,32558.0,94.9373,95.1103,94.3318,94.5913,32558.0
2017-05-08 09:40:00,109.37,109.46,109.13,109.24,29422.0,94.6086,94.6865,94.401,94.4962,29422.0
2017-05-08 09:50:00,109.24,109.31,108.97,109.05,47961.0,94.4962,94.5567,94.2626,94.3318,47961.0
2017-05-08 10:00:00,109.05,109.16,108.99,109.01,39353.0,94.3318,94.427,94.2799,94.2972,39353.0
2017-05-08 10:10:00,108.99,108.99,108.79,108.92,30484.0,94.2799,94.2799,94.1069,94.2194,30484.0
2017-05-08 10:20:00,108.91,109.1,108.86,108.91,15985.0,94.2107,94.3751,94.1675,94.2107,15985.0
2017-05-08 10:30:00,108.9,109.07,108.87,109.04,11682.0,94.2021,94.3491,94.1761,94.3232,11682.0
2017-05-08 10:40:00,109.05,109.17,109.03,109.04,12986.0,94.3318,94.4356,94.3145,94.3232,12986.0
2017-05-08 10:50:00,109.04,109.06,108.91,108.95,24469.0,94.3232,94.3405,94.2107,94.2453,24469.0
2017-05-08 11:00:00,108.95,109.13,108.93,109.09,22497.0,94.2453,94.401,94.228,94.3664,22497.0
2017-05-08 11:10:00,109.08,109.1,108.99,109.03,23387.0,94.3578,94.3751,94.2799,94.3145,23387.0
2017-05-08 11:20:00,109.02,109.07,108.92,108.96,20032.0,94.3059,94.3491,94.2194,94.254,20032.0
2017-05-08 11:30:00,108.98,109.3,108.98,109.3,9255.0,94.2713,94.5481,94.2713,94.5481,9255.0
2017-05-08 11:40:00,109.27,109.29,109.16,109.16,18804.0,94.5221,94.5394,94.427,94.427,18804.0
2017-05-08 11:50:00,109.16,109.22,109.02,109.14,15170.0,94.427,94.4789,94.3059,94.4097,15170.0
2017-05-08 12:00:00,109.13,109.15,109.07,109.11,11707.0,94.401,94.4183,94.3491,94.3837,11707.0
2017-05-08 12:10:00,109.09,109.13,109.05,109.09,17086.0,94.3664,94.401,94.3318,94.3664,17086.0
2017-05-08 12:20:00,109.08,109.11,109.0,109.01,16313.0,94.3578,94.3837,94.2886,94.2972,16313.0
2017-05-08 12:30:00,109.03,109.13,108.99,109.13,24583.0,94.3145,94.401,94.2799,94.401,24583.0
2017-05-08 12:40:00,109.09,109.1,108.99,109.0,25883.0,94.3664,94.3751,94.2799,94.2886,25883.0
2017-05-08 12:50:00,108.98,109.01,108.95,108.99,7432.0,94.2713,94.2972,94.2453,94.2799,7432.0
2017-05-08 13:00:00,108.98,108.98,108.61,108.66,92290.0,94.2713,94.2713,93.9512,93.9945,92290.0
2017-05-08 13:10:00,108.66,108.7,108.47,108.59,20835.0,93.9945,94.0291,93.8301,93.9339,20835.0
2017-05-08 13:20:00,108.58,108.73,108.55,108.73,9073.0,93.9252,94.055,93.8993,94.055,9073.0
2017-05-08 13:30:00,108.72,108.8,108.7,108.79,8680.0,94.0464,94.1156,94.0291,94.1069,8680.0
2017-05-08 13:40:00,108.77,108.78,108.73,108.74,10830.0,94.0896,94.0983,94.055,94.0637,10830.0
2017-05-08 13:50:00,108.74,108.79,108.74,108.76,5800.0,94.0637,94.1069,94.0637,94.081,5800.0
2017-05-08 14:00:00,108.75,108.75,108.67,108.75,19139.0,94.0723,94.0723,94.0031,94.0723,19139.0
2017-05-08 14:10:00,108.74,108.75,108.62,108.64,14465.0,94.0637,94.0723,93.9599,93.9772,14465.0
2017-05-08 14:20:00,108.65,108.66,108.51,108.52,20754.0,93.9858,93.9945,93.8647,93.8733,20754.0
2017-05-08 14:30:00,108.54,108.62,108.53,108.58,12329.0,93.8906,93.9599,93.882,93.9252,12329.0
2017-05-08 14:40:00,108.58,108.58,108.52,108.53,32821.0,93.9252,93.9252,93.8733,93.882,32821.0
2017-05-08 14:50:00,108.53,108.58,108.49,108.51,17056.0,93.882,93.9252,93.8474,93.8647,17056.0
2017-05-08 15:00:00,108.51,108.51,108.34,108.36,50484.0,93.8647,93.8647,93.7176,93.7349,50484.0
2017-05-08 15:10:00,108.36,108.39,108.33,108.34,21330.0,93.7349,93.7609,93.709,93.7176,21330.0
2017-05-08 15:20:00,108.33,108.34,108.23,108.33,26736.0,93.709,93.7176,93.6225,93.709,26736.0
2017-05-08 15:30:00,108.33,108.35,108.16,108.23,41187.0,93.709,93.7263,93.5619,93.6225,41187.0
2017-05-08 15:40:00,108.24,108.33,108.21,108.33,50074.0,93.6311,93.709,93.6052,93.709,50074.0
2017-05-08 15:50:00,108.33,108.42,108.32,108.4,91875.0,93.709,93.7868,93.7003,93.7695,91875.0
2017-05-09 09:30:00,108.47,108.72,108.19,108.58,34069.0,93.8301,94.0464,93.5879,93.9252,34069.0
2017-05-09 09:40:00,108.62,108.66,108.22,108.39,14044.0,93.9599,93.9945,93.6138,93.7609,14044.0
2017-05-09 09:50:00,108.38,108.5,108.26,108.48,13413.0,93.7522,93.856,93.6484,93.8387,13413.0
2017-05-09 10:00:00,108.44,108.48,108.3,108.33,13935.0,93.8041,93.8387,93.683,93.709,13935.0
2017-05-09 10:10:00,108.34,108.35,108.09,108.11,13932.0,93.7176,93.7263,93.5014,93.5187,13932.0
2017-05-09 10:20:00,108.06,108.15,107.93,107.97,23453.0,93.4754,93.5533,93.363,93.3976,23453.0
2017-05-09 10:30:00,107.94,107.95,107.76,107.83,17500.0,93.3716,93.3803,93.2159,93.2765,17500.0
2017-05-09 10:40:00,107.84,107.92,107.75,107.79,19580.0,93.2851,93.3543,93.2073,93.2419,19580.0
2017-05-09 10:50:00,107.79,107.87,107.73,107.86,24040.0,93.2419,93.3111,93.19,93.3024,24040.0
2017-05-09 11:00:00,107.84,107.97,107.82,107.83,24194.0,93.2851,93.3976,93.2678,93.2765,24194.0
2017-05-09 11:10:00,107.85,107.85,107.69,107.78,28030.0,93.2938,93.2938,93.1554,93.2332,28030.0
2017-05-09 11:20:00,107.78,107.81,107.74,107.79,16685.0,93.2332,93.2592,93.1986,93.2419,16685.0
2017-05-09 11:30:00,107.81,107.95,107.76,107.91,22564.0,93.2592,93.3803,93.2159,93.3457,22564.0
2017-05-09 11:40:00,107.91,108.15,107.91,108.03,24976.0,93.3457,93.5533,93.3457,93.4495,24976.0
2017-05-09 11:50:00,108.03,108.18,107.95,108.03,28931.0,93.4495,93.5792,93.3803,93.4495,28931.0
2017-05-09 12:00:00,108.03,108.11,107.92,107.92,23202.0,93.4495,93.5187,93.3543,93.3543,23202.0
2017-05-09 12:10:00,107.91,107.92,107.81,107.83,27454.0,93.3457,93.3543,93.2592,93.2765,27454.0
2017-05-09 12:20:00,107.81,107.85,107.73,107.82,27050.0,93.2592,93.2938,93.19,93.2678,27050.0
2017-05-09 12:30:00,107.82,107.93,107.82,107.93,26974.0,93.2678,93.363,93.2678,93.363,26974.0
2017-05-09 12:40:00,107.92,107.96,107.87,107.93,19100.0,93.3543,93.3889,93.3111,93.363,19100.0
2017-05-09 12:50:00,107.94,107.97,107.83,107.84,18655.0,93.3716,93.3976,93.2765,93.2851,18655.0
2017-05-09 13:00:00,107.85,107.94,107.84,107.92,17496.0,93.2938,93.3716,93.2851,93.3543,17496.0
2017-05-09 13:10:00,107.92,107.93,107.8,107.81,19262.0,93.3543,93.363,93.2505,93.2592,19262.0
2017-05-09 13:20:00,107.8,107.81,107.58,107.63,18952.0,93.2505,93.2592,93.0602,93.1035,18952.0
2017-05-09 13:30:00,107.64,107.68,107.6,107.66,19949.0,93.1121,93.1467,93.0775,93.1294,19949.0
2017-05-09 13:40:00,107.63,107.75,107.61,107.66,27513.0,93.1035,93.2073,93.0862,93.1294,27513.0
2017-05-09 13:50:00,107.64,107.74,107.63,107.74,17971.0,93.1121,93.1986,93.1035,93.1986,17971.0
2017-05-09 14:00:00,107.75,107.81,107.69,107.78,30218.0,93.2073,93.2592,93.1554,93.2332,30218.0
2017-05-09 14:10:00,107.78,107.87,107.75,107.86,15207.0,93.2332,93.3111,93.2073,93.3024,15207.0
2017-05-09 14:20:00,107.86,107.89,107.77,107.8,19517.0,93.3024,93.3284,93.2246,93.2505,19517.0
2017-05-09 14:30:00,107.79,107.87,107.78,107.85,19752.0,93.2419,93.3111,93.2332,93.2938,19752.0
2017-05-09 14:40:00,107.87,108.01,107.86,108.01,15739.0,93.3111,93.4322,93.3024,93.4322,15739.0
2017-05-09 14:50:00,108.0,108.01,107.95,107.96,15393.0,93.4235,93.4322,93.3803,93.3889,15393.0
2017-05-09 15:00:00,107.97,108.05,107.92,108.03,27918.0,93.3976,93.4668,93.3543,93.4495,27918.0
2017-05-09 15:10:00,108.05,108.09,108.01,108.02,29123.0,93.4668,93.5014,93.4322,93.4408,29123.0
2017-05-09 15:20:00,108.01,108.02,107.94,107.95,32608.0,93.4322,93.4408,93.3716,93.3803,32608.0
2017-05-09 15:30:00,107.94,107.94,107.65,107.66,55156.0,93.3716,93.3716,93.1208,93.1294,55156.0
2017-05-09 15:40:00,107.67,107.72,107.53,107.69,53016.0,93.1381,93.1813,93.017,93.1554,53016.0
2017-05-09 15:50:00,107.69,107.87,107.69,107.82,97839.0,93.1554,93.3111,93.1554,93.2678,97839.0
2017-05-10 09:30:00,107.94,108.25,107.73,107.95,34726.0,93.3716,93.6398,93.19,93.3803,34726.0
2017-05-10 09:40:00,108.07,108.44,107.91,108.42,45577.0,93.4841,93.8041,93.3457,93.7868,45577.0
2017-05-10 09:50:00,108.42,108.54,108.3,108.37,22536.0,93.7868,93.8906,93.683,93.7436,22536.0
2017-05-10 10:00:00,108.44,108.45,108.13,108.27,38168.0,93.8041,93.8128,93.536,93.6571,38168.0
2017-05-10 10:10:00,108.29,108.33,108.15,108.16,22139.0,93.6744,93.709,93.5533,93.5619,22139.0
2017-05-10 10:20:00,108.11,108.11,107.84,107.84,11017.0,93.5187,93.5187,93.2851,93.2851,11017.0
2017-05-10 10:30:00,107.88,108.08,107.86,108.0,21167.0,93.3197,93.4927,93.3024,93.4235,21167.0
2017-05-10 10:40:00,108.01,108.18,107.98,108.14,17407.0,93.4322,93.5792,93.4062,93.5446,17407.0
2017-05-10 10:50:00,108.14,108.25,108.11,108.11,16145.0,93.5446,93.6398,93.5187,93.5187,16145.0
2017-05-10 11:00:00,108.11,108.14,108.01,108.01,7075.0,93.5187,93.5446,93.4322,93.4322,7075.0
2017-05-10 11:10:00,108.01,108.06,107.97,107.97,6358.0,93.4322,93.4754,93.3976,93.3976,6358.0
2017-05-10 11:20:00,107.97,108.08,107.93,108.03,11091.0,93.3976,93.4927,93.363,93.4495,11091.0
2017-05-10 11:30:00,108.05,108.06,107.9,107.93,9452.0,93.4668,93.4754,93.337,93.363,9452.0
2017-05-10 11:40:00,107.94,107.94,107.76,107.76,11475.0,93.3716,93.3716,93.2159,93.2159,11475.0
2017-05-10 11:50:00,107.78,107.79,107.69,107.7,8125.0,93.2332,93.2419,93.1554,93.164,8125.0
2017-05-10 12:00:00,107.75,107.76,107.69,107.69,6335.0,93.2073,93.2159,93.1554,93.1554,6335.0
2017-05-10 12:10:00,107.73,107.77,107.69,107.73,5335.0,93.19,93.2246,93.1554,93.19,5335.0
2017-05-10 12:20:00,107.73,107.76,107.69,107.75,5102.0,93.19,93.2159,93.1554,93.2073,5102.0
2017-05-10 12:30:00,107.73,107.83,107.7,107.72,8625.0,93.19,93.2765,93.164,93.1813,8625.0
2017-05-10 12:40:00,107.72,107.75,107.66,107.68,11058.0,93.1813,93.2073,93.1294,93.1467,11058.0
2017-05-10 12:50:00,107.66,107.69,107.6,107.67,17641.0,93.1294,93.1554,93.0775,93.1381,17641.0
2017-05-10 13:00:00,107.65,107.89,107.64,107.81,12641.0,93.1208,93.3284,93.1121,93.2592,12641.0
2017-05-10 13:10:00,107.8,107.84,107.7,107.78,5227.0,93.2505,93.2851,93.164,93.2332,5227.0
2017-05-10 13:20:00,107.71,107.76,107.67,107.73,8669.0,93.1727,93.2159,93.1381,93.19,8669.0
2017-05-10 13:30:00,107.75,107.79,107.68,107.72,13943.0,93.2073,93.2419,93.1467,93.1813,13943.0
2017-05-10 13:40:00,107.7,107.8,107.66,107.75,10078.0,93.164,93.2505,93.1294,93.2073,10078.0
2017-05-10 13:50:00,107.75,107.79,107.69,107.75,12750.0,93.2073,93.2419,93.1554,93.2073,12750.0
2017-05-10 14:00:00,107.75,107.8,107.74,107.78,9251.0,93.2073,93.2505,93.1986,93.2332,9251.0
2017-05-10 14:10:00,107.8,107.87,107.79,107.83,8490.0,93.2505,93.3111,93.2419,93.2765,8490.0
2017-05-10 14:20:00,107.83,107.9,107.81,107.85,9279.0,93.2765,93.337,93.2592,93.2938,9279.0
2017-05-10 14:30:00,107.85,107.91,107.79,107.91,16165.0,93.2938,93.3457,93.2419,93.3457,16165.0
2017-05-10 14:40:00,107.91,107.92,107.85,107.9,9440.0,93.3457,93.3543,93.2938,93.337,9440.0
2017-05-10 14:50:00,107.91,107.96,107.85,107.86,4922.0,93.3457,93.3889,93.2938,93.3024,4922.0
2017-05-10 15:00:00,107.87,107.94,107.83,107.89,15038.0,93.3111,93.3716,93.2765,93.3284,15038.0
2017-05-10 15:10:00,107.89,107.98,107.88,107.96,21564.0,93.3284,93.4062,93.3197,93.3889,21564.0
2017-05-10 15:20:00,107.97,108.02,107.91,108.0,22397.0,93.3976,93.4408,93.3457,93.4235,22397.0
2017-05-10 15:30:00,108.01,108.01,107.86,107.92,16708.0,93.4322,93.4322,93.3024,93.3543,16708.0
2017-05-10 15:40:00,107.94,108.02,107.92,108.02,32045.0,93.3716,93.4408,93.3543,93.4408,32045.0
2017-05-10 15:50:00,108.02,108.02,107.83,107.85,113808.0,93.4408,93.4408,93.2765,93.2938,113808.0
2017-05-11 09:30:00,107.31,107.76,107.22,107.23,25168.0,92.8267,93.2159,92.7488,92.7575,25168.0
2017-05-11 09:40:00,107.27,107.32,106.88,106.88,15170.0,92.7921,92.8353,92.4547,92.4547,15170.0
2017-05-11 09:50:00,106.92,106.92,106.46,106.61,21761.0,92.4893,92.4893,92.0914,92.2211,21761.0
2017-05-11 10:00:00,106.71,106.71,106.5,106.53,17641.0,92.3076,92.3076,92.126,92.1519,17641.0
2017-05-11 10:10:00,106.54,106.72,106.48,106.67,11916.0,92.1606,92.3163,92.1087,92.273,11916.0
2017-05-11 10:20:00,106.63,106.64,106.39,106.4,11046.0,92.2384,92.2471,92.0308,92.0395,11046.0
2017-05-11 10:30:00,106.43,106.59,106.31,106.53,7250.0,92.0654,92.2038,91.9616,92.1519,7250.0
2017-05-11 10:40:00,106.56,106.67,106.48,106.48,18415.0,92.1779,92.273,92.1087,92.1087,18415.0
2017-05-11 10:50:00,106.43,106.5,106.27,106.47,15569.0,92.0654,92.126,91.927,92.1,15569.0
2017-05-11 11:00:00,106.45,106.63,106.41,106.58,18427.0,92.0827,92.2384,92.0481,92.1952,18427.0
2017-05-11 11:10:00,106.59,106.67,106.55,106.59,42363.0,92.2038,92.273,92.1692,92.2038,42363.0
2017-05-11 11:20:00,106.58,106.61,106.48,106.56,21255.0,92.1952,92.2211,92.1087,92.1779,21255.0
2017-05-11 11:30:00,106.56,106.75,106.55,106.66,15105.0,92.1779,92.3422,92.1692,92.2644,15105.0
2017-05-11 11:40:00,106.66,106.71,106.61,106.69,17169.0,92.2644,92.3076,92.2211,92.2903,17169.0
2017-05-11 11:50:00,106.69,106.73,106.64,106.65,11315.0,92.2903,92.3249,92.2471,92.2557,11315.0
2017-05-11 12:00:00,106.68,106.77,106.65,106.71,12581.0,92.2817,92.3595,92.2557,92.3076,12581.0
2017-05-11 12:10:00,106.7,106.87,106.68,106.84,10450.0,92.299,92.446,92.2817,92.4201,10450.0
2017-05-11 12:20:00,106.82,106.91,106.8,106.91,5708.0,92.4028,92.4806,92.3855,92.4806,5708.0
2017-05-11 12:30:00,106.93,106.98,106.87,106.89,12377.0,92.4979,92.5412,92.446,92.4633,12377.0
2017-05-11 12:40:00,106.9,106.96,106.89,106.89,3734.0,92.472,92.5239,92.4633,92.4633,3734.0
2017-05-11 12:50:00,106.87,106.93,106.81,106.88,8128.0,92.446,92.4979,92.3941,92.4547,8128.0
2017-05-11 13:00:00,106.88,106.9,106.81,106.87,5429.0,92.4547,92.472,92.3941,92.446,5429.0
2017-05-11 13:10:00,106.87,107.03,106.85,106.96,6155.0,92.446,92.5844,92.4287,92.5239,6155.0
2017-05-11 13:20:00,106.95,106.95,106.86,106.86,8214.0,92.5152,92.5152,92.4374,92.4374,8214.0
2017-05-11 13:30:00,106.9,107.01,106.89,106.97,3431.0,92.472,92.5671,92.4633,92.5325,3431.0
2017-05-11 13:40:00,106.98,107.05,106.93,106.98,15823.0,92.5412,92.6017,92.4979,92.5412,15823.0
2017-05-11 13:50:00,106.96,106.99,106.91,106.99,8607.0,92.5239,92.5498,92.4806,92.5498,8607.0
2017-05-11 14:00:00,107.01,107.07,106.97,107.07,8080.0,92.5671,92.6191,92.5325,92.6191,8080.0
2017-05-11 14:10:00,107.08,107.34,107.08,107.34,13742.0,92.6277,92.8526,92.6277,92.8526,13742.0
2017-05-11 14:20:00,107.31,107.37,107.28,107.32,8229.0,92.8267,92.8786,92.8007,92.8353,8229.0
2017-05-11 14:30:00,107.3,107.32,107.23,107.24,10758.0,92.818,92.8353,92.7575,92.7661,10758.0
2017-05-11 14:40:00,107.24,107.33,107.24,107.33,6504.0,92.7661,92.844,92.7661,92.844,6504.0
2017-05-11 14:50:00,107.33,107.33,107.24,107.28,8693.0,92.844,92.844,92.7661,92.8007,8693.0
2017-05-11 15:00:00,107.29,107.35,107.28,107.34,14419.0,92.8094,92.8613,92.8007,92.8526,14419.0
2017-05-11 15:10:00,107.32,107.35,107.29,107.3,11736.0,92.8353,92.8613,92.8094,92.818,11736.0
2017-05-11 15:20:00,107.29,107.32,107.25,107.32,9097.0,92.8094,92.8353,92.7748,92.8353,9097.0
2017-05-11 15:30:00,107.31,107.43,107.28,107.41,16780.0,92.8267,92.9305,92.8007,92.9132,16780.0
2017-05-11 15:40:00,107.41,107.45,107.37,107.43,26222.0,92.9132,92.9478,92.8786,92.9305,26222.0
2017-05-11 15:50:00,107.43,107.5,107.32,107.4,100447.0,92.9305,92.991,92.8353,92.9045,100447.0
2017-05-12 09:30:00,107.29,107.29,106.82,106.96,14278.0,92.8094,92.8094,92.4028,92.5239,14278.0
2017-05-12 09:40:00,106.98,107.44,106.98,107.33,8383.0,92.5412,92.9391,92.5412,92.844,8383.0
2017-05-12 09:50:00,107.3,107.47,107.24,107.26,5500.0,92.818,92.9651,92.7661,92.7834,5500.0
2017-05-12 10:00:00,107.25,107.34,107.21,107.28,6675.0,92.7748,92.8526,92.7402,92.8007,6675.0
2017-05-12 10:10:00,107.27,107.39,107.26,107.32,14458.0,92.7921,92.8959,92.7834,92.8353,14458.0
2017-05-12 10:20:00,107.32,107.35,107.28,107.32,10542.0,92.8353,92.8613,92.8007,92.8353,10542.0
2017-05-12 10:30:00,107.34,107.41,107.33,107.41,4338.0,92.8526,92.9132,92.844,92.9132,4338.0
2017-05-12 10:40:00,107.39,107.4,107.33,107.33,5350.0,92.8959,92.9045,92.844,92.844,5350.0
2017-05-12 10:50:00,107.33,107.42,107.31,107.42,5600.0,92.844,92.9218,92.8267,92.9218,5600.0
2017-05-12 11:00:00,107.42,107.45,107.35,107.44,10321.0,92.9218,92.9478,92.8613,92.9391,10321.0
2017-05-12 11:10:00,107.43,107.43,107.35,107.37,9604.0,92.9305,92.9305,92.8613,92.8786,9604.0
2017-05-12 11:20:00,107.34,107.38,107.3,107.3,5643.0,92.8526,92.8872,92.818,92.818,5643.0
2017-05-12 11:30:00,107.3,107.33,107.27,107.3,6871.0,92.818,92.844,92.7921,92.818,6871.0
2017-05-12 11:40:00,107.29,107.29,107.17,107.2,4445.0,92.8094,92.8094,92.7056,92.7315,4445.0
2017-05-12 11:50:00,107.19,107.19,107.03,107.03,28310.0,92.7229,92.7229,92.5844,92.5844,28310.0
2017-05-12 12:00:00,107.03,107.09,107.02,107.06,2114.0,92.5844,92.6364,92.5758,92.6104,2114.0
2017-05-12 12:10:00,107.08,107.2,107.08,107.1,5431.0,92.6277,92.7315,92.6277,92.645,5431.0
2017-05-12 12:20:00,107.06,107.06,106.94,106.94,3600.0,92.6104,92.6104,92.5066,92.5066,3600.0
2017-05-12 12:30:00,106.95,106.96,106.85,106.91,7190.0,92.5152,92.5239,92.4287,92.4806,7190.0
2017-05-12 12:40:00,106.93,106.95,106.84,106.88,5195.0,92.4979,92.5152,92.4201,92.4547,5195.0
2017-05-12 12:50:00,106.89,106.98,106.88,106.97,2676.0,92.4633,92.5412,92.4547,92.5325,2676.0
2017-05-12 13:00:00,106.96,107.0,106.96,106.96,2873.0,92.5239,92.5585,92.5239,92.5239,2873.0
2017-05-12 13:10:00,106.95,107.05,106.95,107.02,4300.0,92.5152,92.6017,92.5152,92.5758,4300.0
2017-05-12 13:20:00,107.03,107.12,107.02,107.06,4824.0,92.5844,92.6623,92.5758,92.6104,4824.0
2017-05-12 13:30:00,107.03,107.06,107.02,107.05,2200.0,92.5844,92.6104,92.5758,92.6017,2200.0
2017-05-12 13:40:00,107.01,107.04,106.97,107.0,5503.0,92.5671,92.5931,92.5325,92.5585,5503.0
2017-05-12 13:50:00,107.0,107.04,107.0,107.01,4949.0,92.5585,92.5931,92.5585,92.5671,4949.0
2017-05-12 14:00:00,107.0,107.07,106.99,107.07,8625.0,92.5585,92.6191,92.5498,92.6191,8625.0
2017-05-12 14:10:00,107.04,107.07,107.02,107.02,5500.0,92.5931,92.6191,92.5758,92.5758,5500.0
2017-05-12 14:20:00,107.02,107.07,106.98,107.06,5536.0,92.5758,92.6191,92.5412,92.6104,5536.0
2017-05-12 14:30:00,107.04,107.11,107.03,107.03,7632.0,92.5931,92.6537,92.5844,92.5844,7632.0
2017-05-12 14:40:00,107.06,107.12,107.03,107.11,4714.0,92.6104,92.6623,92.5844,92.6537,4714.0
2017-05-12 14:50:00,107.09,107.18,107.09,107.13,4211.0,92.6364,92.7142,92.6364,92.671,4211.0
2017-05-12 15:00:00,107.13,107.19,107.13,107.17,6806.0,92.671,92.7229,92.671,92.7056,6806.0
2017-05-12 15:10:00,107.17,107.17,107.12,107.15,4904.0,92.7056,92.7056,92.6623,92.6883,4904.0
2017-05-12 15:20:00,107.13,107.15,107.07,107.09,10144.0,92.671,92.6883,92.6191,92.6364,10144.0
2017-05-12 15:30:00,107.1,107.13,107.08,107.12,11810.0,92.645,92.671,92.6277,92.6623,11810.0
2017-05-12 15:40:00,107.14,107.25,107.03,107.05,25564.0,92.6796,92.7748,92.5844,92.6017,25564.0
2017-05-12 15:50:00,107.05,107.13,107.04,107.12,53732.0,92.6017,92.671,92.5931,92.6623,53732.0
2017-05-15 09:30:00,107.16,108.25,107.15,108.21,24772.0,92.6969,93.6398,92.6883,93.6052,24772.0
2017-05-15 09:40:00,108.22,108.42,107.95,108.17,40675.0,93.6138,93.7868,93.3803,93.5706,40675.0
2017-05-15 09:50:00,108.18,108.21,107.87,107.98,24132.0,93.5792,93.6052,93.3111,93.4062,24132.0
2017-05-15 10:00:00,108.0,108.1,107.95,108.09,24672.0,93.4235,93.51,93.3803,93.5014,24672.0
2017-05-15 10:10:00,108.12,108.14,107.99,108.05,20972.0,93.5273,93.5446,93.4149,93.4668,20972.0
2017-05-15 10:20:00,108.03,108.08,107.91,107.97,36482.0,93.4495,93.4927,93.3457,93.3976,36482.0
2017-05-15 10:30:00,107.95,108.12,107.95,108.06,54927.0,93.3803,93.5273,93.3803,93.4754,54927.0
2017-05-15 10:40:00,108.02,108.03,107.95,107.98,9423.0,93.4408,93.4495,93.3803,93.4062,9423.0
2017-05-15 10:50:00,107.99,108.12,107.9,108.04,11447.0,93.4149,93.5273,93.337,93.4581,11447.0
2017-05-15 11:00:00,107.97,108.13,107.97,107.98,5054.0,93.3976,93.536,93.3976,93.4062,5054.0
2017-05-15 11:10:00,107.97,108.06,107.96,108.02,6130.0,93.3976,93.4754,93.3889,93.4408,6130.0
2017-05-15 11:20:00,108.02,108.11,107.98,108.04,4658.0,93.4408,93.5187,93.4062,93.4581,4658.0
2017-05-15 11:30:00,108.04,108.11,108.0,108.06,5376.0,93.4581,93.5187,93.4235,93.4754,5376.0
2017-05-15 11:40:00,108.02,108.08,108.01,108.03,5460.0,93.4408,93.4927,93.4322,93.4495,5460.0
2017-05-15 11:50:00,108.04,108.14,108.03,108.14,5500.0,93.4581,93.5446,93.4495,93.5446,5500.0
2017-05-15 12:00:00,108.12,108.19,108.12,108.17,6189.0,93.5273,93.5879,93.5273,93.5706,6189.0
2017-05-15 12:10:00,108.16,108.19,108.12,108.19,3930.0,93.5619,93.5879,93.5273,93.5879,3930.0
2017-05-15 12:20:00,108.17,108.17,108.12,108.16,1734.0,93.5706,93.5706,93.5273,93.5619,1734.0
2017-05-15 12:30:00,108.13,108.15,108.08,108.12,1600.0,93.536,93.5533,93.4927,93.5273,1600.0
2017-05-15 12:40:00,108.14,108.14,108.08,108.08,5057.0,93.5446,93.5446,93.4927,93.4927,5057.0
2017-05-15 12:50:00,108.08,108.09,107.97,108.05,5948.0,93.4927,93.5014,93.3976,93.4668,5948.0
2017-05-15 13:00:00,108.06,108.1,108.03,108.08,5732.0,93.4754,93.51,93.4495,93.4927,5732.0
2017-05-15 13:10:00,108.09,108.14,108.09,108.12,3330.0,93.5014,93.5446,93.5014,93.5273,3330.0
2017-05-15 13:20:00,108.11,108.19,108.06,108.17,12990.0,93.5187,93.5879,93.4754,93.5706,12990.0
2017-05-15 13:30:00,108.12,108.16,108.11,108.13,3401.0,93.5273,93.5619,93.5187,93.536,3401.0
2017-05-15 13:40:00,108.11,108.17,108.09,108.13,6142.0,93.5187,93.5706,93.5014,93.536,6142.0
2017-05-15 13:50:00,108.11,108.14,108.08,108.11,6345.0,93.5187,93.5446,93.4927,93.5187,6345.0
2017-05-15 14:00:00,108.1,108.11,108.01,108.05,10223.0,93.51,93.5187,93.4322,93.4668,10223.0
2017-05-15 14:10:00,108.03,108.06,107.98,108.01,5491.0,93.4495,93.4754,93.4062,93.4322,5491.0
2017-05-15 14:20:00,108.0,108.02,107.88,107.94,19910.0,93.4235,93.4408,93.3197,93.3716,19910.0
2017-05-15 14:30:00,107.94,107.97,107.9,107.91,10407.0,93.3716,93.3976,93.337,93.3457,10407.0
2017-05-15 14:40:00,107.9,107.94,107.9,107.94,1860.0,93.337,93.3716,93.337,93.3716,1860.0
2017-05-15 14:50:00,107.9,108.0,107.9,107.98,9748.0,93.337,93.4235,93.337,93.4062,9748.0
2017-05-15 15:00:00,107.98,108.07,107.94,108.03,7455.0,93.4062,93.4841,93.3716,93.4495,7455.0
2017-05-15 15:10:00,108.04,108.04,107.98,107.99,10133.0,93.4581,93.4581,93.4062,93.4149,10133.0
2017-05-15 15:20:00,107.99,108.05,107.97,107.97,9411.0,93.4149,93.4668,93.3976,93.3976,9411.0
2017-05-15 15:30:00,107.98,108.03,107.89,107.89,12407.0,93.4062,93.4495,93.3284,93.3284,12407.0
2017-05-15 15:40:00,107.89,108.04,107.87,108.02,20644.0,93.3284,93.4581,93.3111,93.4408,20644.0
2017-05-15 15:50:00,108.03,108.04,107.96,107.98,48455.0,93.4495,93.4581,93.3889,93.4062,48455.0
2017-05-16 09:30:00,107.92,108.05,107.85,107.95,13131.0,93.3543,93.4668,93.2938,93.3803,13131.0
2017-05-16 09:40:00,107.94,108.07,107.81,108.04,6686.0,93.3716,93.4841,93.2592,93.4581,6686.0
2017-05-16 09:50:00,107.96,107.98,107.83,107.84,5329.0,93.3889,93.4062,93.2765,93.2851,5329.0
2017-05-16 10:00:00,107.82,107.97,107.8,107.91,10958.0,93.2678,93.3976,93.2505,93.3457,10958.0
2017-05-16 10:10:00,107.91,107.92,107.81,107.82,7469.0,93.3457,93.3543,93.2592,93.2678,7469.0
2017-05-16 10:20:00,107.81,107.84,107.55,107.56,8130.0,93.2592,93.2851,93.0343,93.0429,8130.0
2017-05-16 10:30:00,107.58,107.74,107.58,107.67,8426.0,93.0602,93.1986,93.0602,93.1381,8426.0
2017-05-16 10:40:00,107.66,107.66,107.45,107.61,9392.0,93.1294,93.1294,92.9478,93.0862,9392.0
2017-05-16 10:50:00,107.6,107.64,107.53,107.55,6523.0,93.0775,93.1121,93.017,93.0343,6523.0
2017-05-16 11:00:00,107.56,107.59,107.44,107.55,7128.0,93.0429,93.0689,92.9391,93.0343,7128.0
2017-05-16 11:10:00,107.55,107.62,107.53,107.59,6107.0,93.0343,93.0948,93.017,93.0689,6107.0
2017-05-16 11:20:00,107.56,107.64,107.56,107.6,7193.0,93.0429,93.1121,93.0429,93.0775,7193.0
2017-05-16 11:30:00,107.6,107.61,107.49,107.53,13051.0,93.0775,93.0862,92.9824,93.017,13051.0
2017-05-16 11:40:00,107.53,107.54,107.47,107.53,6998.0,93.017,93.0256,92.9651,93.017,6998.0
2017-05-16 11:50:00,107.56,107.61,107.52,107.52,6617.0,93.0429,93.0862,93.0083,93.0083,6617.0
2017-05-16 12:00:00,107.51,107.57,107.5,107.55,5505.0,92.9997,93.0516,92.991,93.0343,5505.0
2017-05-16 12:10:00,107.57,107.62,107.54,107.58,5061.0,93.0516,93.0948,93.0256,93.0602,5061.0
2017-05-16 12:20:00,107.58,107.61,107.52,107.58,3800.0,93.0602,93.0862,93.0083,93.0602,3800.0
2017-05-16 12:30:00,107.58,107.59,107.53,107.58,7343.0,93.0602,93.0689,93.017,93.0602,7343.0
2017-05-16 12:40:00,107.6,107.62,107.54,107.59,9227.0,93.0775,93.0948,93.0256,93.0689,9227.0
2017-05-16 12:50:00,107.61,107.61,107.5,107.5,6315.0,93.0862,93.0862,92.991,92.991,6315.0
2017-05-16 13:00:00,107.53,107.53,107.44,107.46,10601.0,93.017,93.017,92.9391,92.9564,10601.0
2017-05-16 13:10:00,107.46,107.49,107.43,107.46,8654.0,92.9564,92.9824,92.9305,92.9564,8654.0
2017-05-16 13:20:00,107.47,107.48,107.43,107.44,7099.0,92.9651,92.9737,92.9305,92.9391,7099.0
2017-05-16 13:30:00,107.45,107.46,107.36,107.37,10583.0,92.9478,92.9564,92.8699,92.8786,10583.0
2017-05-16 13:40:00,107.37,107.44,107.37,107.4,8231.0,92.8786,92.9391,92.8786,92.9045,8231.0
2017-05-16 13:50:00,107.4,107.43,107.32,107.33,8485.0,92.9045,92.9305,92.8353,92.844,8485.0
2017-05-16 14:00:00,107.34,107.43,107.33,107.43,10189.0,92.8526,92.9305,92.844,92.9305,10189.0
2017-05-16 14:10:00,107.43,107.43,107.38,107.42,11386.0,92.9305,92.9305,92.8872,92.9218,11386.0
2017-05-16 14:20:00,107.39,107.41,107.25,107.3,12254.0,92.8959,92.9132,92.7748,92.818,12254.0
2017-05-16 14:30:00,107.31,107.38,107.31,107.34,10674.0,92.8267,92.8872,92.8267,92.8526,10674.0
2017-05-16 14:40:00,107.33,107.33,107.26,107.29,9757.0,92.844,92.844,92.7834,92.8094,9757.0
2017-05-16 14:50:00,107.29,107.36,107.26,107.29,9370.0,92.8094,92.8699,92.7834,92.8094,9370.0
2017-05-16 15:00:00,107.29,107.33,107.28,107.3,9534.0,92.8094,92.844,92.8007,92.818,9534.0
2017-05-16 15:10:00,107.3,107.4,107.29,107.36,12542.0,92.818,92.9045,92.8094,92.8699,12542.0
2017-05-16 15:20:00,107.36,107.44,107.36,107.44,19552.0,92.8699,92.9391,92.8699,92.9391,19552.0
2017-05-16 15:30:00,107.41,107.49,107.37,107.47,15981.0,92.9132,92.9824,92.8786,92.9651,15981.0
2017-05-16 15:40:00,107.48,107.52,107.4,107.4,19475.0,92.9737,93.0083,92.9045,92.9045,19475.0
2017-05-16 15:50:00,107.41,107.44,107.37,107.42,51927.0,92.9132,92.9391,92.8786,92.9218,51927.0
2017-05-17 09:30:00,106.71,107.03,106.17,106.77,17082.0,92.3076,92.5844,91.8405,92.3595,17082.0
2017-05-17 09:40:00,106.75,106.95,106.57,106.92,25376.0,92.3422,92.5152,92.1865,92.4893,25376.0
2017-05-17 09:50:00,106.88,107.0,106.45,106.72,36402.0,92.4547,92.5585,92.0827,92.3163,36402.0
2017-05-17 10:00:00,106.68,106.77,106.44,106.76,24370.0,92.2817,92.3595,92.0741,92.3509,24370.0
2017-05-17 10:10:00,106.79,107.08,106.79,106.91,21727.0,92.3768,92.6277,92.3768,92.4806,21727.0
2017-05-17 10:20:00,106.91,106.91,106.6,106.7,13149.0,92.4806,92.4806,92.2125,92.299,13149.0
2017-05-17 10:30:00,106.64,106.8,106.56,106.62,18901.0,92.2471,92.3855,92.1779,92.2298,18901.0
2017-05-17 10:40:00,106.61,106.71,106.59,106.64,12339.0,92.2211,92.3076,92.2038,92.2471,12339.0
2017-05-17 10:50:00,106.63,106.65,106.45,106.5,12286.0,92.2384,92.2557,92.0827,92.126,12286.0
2017-05-17 11:00:00,106.5,106.53,106.39,106.52,25292.0,92.126,92.1519,92.0308,92.1433,25292.0
2017-05-17 11:10:00,106.5,106.74,106.47,106.56,36245.0,92.126,92.3336,92.1,92.1779,36245.0
2017-05-17 11:20:00,106.58,106.58,106.26,106.26,47758.0,92.1952,92.1952,91.9184,91.9184,47758.0
2017-05-17 11:30:00,106.32,106.34,106.15,106.23,18028.0,91.9703,91.9876,91.8232,91.8924,18028.0
2017-05-17 11:40:00,106.23,106.36,106.23,106.26,12000.0,91.8924,92.0049,91.8924,91.9184,12000.0
2017-05-17 11:50:00,106.28,106.32,106.14,106.24,15606.0,91.9357,91.9703,91.8146,91.9011,15606.0
2017-05-17 12:00:00,106.25,106.27,106.17,106.26,12301.0,91.9097,91.927,91.8405,91.9184,12301.0
2017-05-17 12:10:00,106.26,106.35,106.23,106.31,10680.0,91.9184,91.9962,91.8924,91.9616,10680.0
2017-05-17 12:20:00,106.32,106.32,106.09,106.09,24898.0,91.9703,91.9703,91.7713,91.7713,24898.0
2017-05-17 12:30:00,106.09,106.16,106.0,106.16,38746.0,91.7713,91.8319,91.6935,91.8319,38746.0
2017-05-17 12:40:00,106.17,106.22,106.09,106.18,12659.0,91.8405,91.8838,91.7713,91.8492,12659.0
2017-05-17 12:50:00,106.16,106.25,106.13,106.17,17890.0,91.8319,91.9097,91.8059,91.8405,17890.0
2017-05-17 13:00:00,106.16,106.16,106.07,106.09,9592.0,91.8319,91.8319,91.754,91.7713,9592.0
2017-05-17 13:10:00,106.09,106.1,105.99,105.99,7861.0,91.7713,91.78,91.6848,91.6848,7861.0
2017-05-17 13:20:00,106.0,106.0,105.88,105.92,11035.0,91.6935,91.6935,91.5897,91.6243,11035.0
2017-05-17 13:30:00,105.94,105.96,105.85,105.9,10941.0,91.6416,91.6589,91.5637,91.607,10941.0
2017-05-17 13:40:00,105.89,105.9,105.75,105.77,18751.0,91.5983,91.607,91.4772,91.4945,18751.0
2017-05-17 13:50:00,105.77,105.79,105.58,105.65,18764.0,91.4945,91.5118,91.3302,91.3907,18764.0
2017-05-17 14:00:00,105.63,105.78,105.6,105.77,10307.0,91.3734,91.5032,91.3475,91.4945,10307.0
2017-05-17 14:10:00,105.76,105.76,105.48,105.58,23293.0,91.4859,91.4859,91.2436,91.3302,23293.0
2017-05-17 14:20:00,105.6,105.68,105.5,105.54,16967.0,91.3475,91.4167,91.2609,91.2956,16967.0
2017-05-17 14:30:00,105.55,105.69,105.54,105.57,15153.0,91.3042,91.4253,91.2956,91.3215,15153.0
2017-05-17 14:40:00,105.59,105.61,105.42,105.43,10241.0,91.3388,91.3561,91.1917,91.2004,10241.0
2017-05-17 14:50:00,105.42,105.6,105.4,105.6,12358.0,91.1917,91.3475,91.1744,91.3475,12358.0
2017-05-17 15:00:00,105.61,105.69,105.51,105.64,53357.0,91.3561,91.4253,91.2696,91.3821,53357.0
2017-05-17 15:10:00,105.63,105.79,105.51,105.77,16073.0,91.3734,91.5118,91.2696,91.4945,16073.0
2017-05-17 15:20:00,105.75,105.85,105.66,105.66,55911.0,91.4772,91.5637,91.3994,91.3994,55911.0
2017-05-17 15:30:00,105.66,105.88,105.65,105.85,28321.0,91.3994,91.5897,91.3907,91.5637,28321.0
2017-05-17 15:40:00,105.84,105.84,105.45,105.5,69712.0,91.5551,91.5551,91.2177,91.2609,69712.0
2017-05-17 15:50:00,105.48,105.57,105.42,105.48,126942.0,91.2436,91.3215,91.1917,91.2436,126942.0
2017-05-18 09:30:00,105.62,106.07,105.3,106.01,60299.0,91.3648,91.754,91.0879,91.7021,60299.0
2017-05-18 09:40:00,106.01,106.02,105.35,105.35,24339.0,91.7021,91.7108,91.1312,91.1312,24339.0
2017-05-18 09:50:00,105.34,105.74,105.06,105.67,43785.0,91.1225,91.4686,90.8803,91.408,43785.0
2017-05-18 10:00:00,105.65,106.11,105.56,105.77,58009.0,91.3907,91.7886,91.3129,91.4945,58009.0
2017-05-18 10:10:00,105.77,105.77,105.58,105.64,21904.0,91.4945,91.4945,91.3302,91.3821,21904.0
2017-05-18 10:20:00,105.62,105.63,105.33,105.6,19522.0,91.3648,91.3734,91.1139,91.3475,19522.0
2017-05-18 10:30:00,105.6,105.8,105.6,105.67,82575.0,91.3475,91.5205,91.3475,91.408,82575.0
2017-05-18 10:40:00,105.68,105.71,105.42,105.46,38842.0,91.4167,91.4426,91.1917,91.2263,38842.0
2017-05-18 10:50:00,105.46,105.46,105.31,105.38,28097.0,91.2263,91.2263,91.0966,91.1571,28097.0
2017-05-18 11:00:00,105.38,105.72,105.28,105.72,65864.0,91.1571,91.4513,91.0706,91.4513,65864.0
2017-05-18 11:10:00,105.72,105.73,105.48,105.57,16455.0,91.4513,91.4599,91.2436,91.3215,16455.0
2017-05-18 11:20:00,105.55,105.66,105.5,105.62,40004.0,91.3042,91.3994,91.2609,91.3648,40004.0
2017-05-18 11:30:00,105.62,105.64,105.48,105.48,11779.0,91.3648,91.3821,91.2436,91.2436,11779.0
2017-05-18 11:40:00,105.5,105.54,105.4,105.48,13048.0,91.2609,91.2956,91.1744,91.2436,13048.0
2017-05-18 11:50:00,105.45,105.47,105.18,105.19,12252.0,91.2177,91.235,90.9841,90.9928,12252.0
2017-05-18 12:00:00,105.2,105.27,105.06,105.08,13193.0,91.0014,91.062,90.8803,90.8976,13193.0
2017-05-18 12:10:00,105.09,105.12,104.98,105.05,15494.0,90.9063,90.9322,90.8111,90.8717,15494.0
2017-05-18 12:20:00,105.08,105.25,105.08,105.21,7373.0,90.8976,91.0447,90.8976,91.0101,7373.0
2017-05-18 12:30:00,105.23,105.29,105.05,105.09,8076.0,91.0274,91.0793,90.8717,90.9063,8076.0
2017-05-18 12:40:00,105.09,105.1,104.97,104.97,6279.0,90.9063,90.9149,90.8025,90.8025,6279.0
2017-05-18 12:50:00,104.97,105.03,104.9,105.03,9181.0,90.8025,90.8544,90.7419,90.8544,9181.0
2017-05-18 13:00:00,105.04,105.12,104.93,105.08,29693.0,90.863,90.9322,90.7679,90.8976,29693.0
2017-05-18 13:10:00,105.07,105.14,104.98,105.03,48830.0,90.889,90.9495,90.8111,90.8544,48830.0
2017-05-18 13:20:00,105.02,105.1,105.01,105.02,8834.0,90.8457,90.9149,90.8371,90.8457,8834.0
2017-05-18 13:30:00,105.03,105.13,105.0,105.12,25226.0,90.8544,90.9409,90.8284,90.9322,25226.0
2017-05-18 13:40:00,105.14,105.32,105.12,105.31,71368.0,90.9495,91.1052,90.9322,91.0966,71368.0
2017-05-18 13:50:00,105.3,105.58,105.23,105.51,14849.0,91.0879,91.3302,91.0274,91.2696,14849.0
2017-05-18 14:00:00,105.54,105.81,105.48,105.8,45215.0,91.2956,91.5291,91.2436,91.5205,45215.0
2017-05-18 14:10:00,105.8,105.86,105.68,105.76,10644.0,91.5205,91.5724,91.4167,91.4859,10644.0
2017-05-18 14:20:00,105.74,105.82,105.68,105.69,8984.0,91.4686,91.5378,91.4167,91.4253,8984.0
2017-05-18 14:30:00,105.68,105.92,105.68,105.88,21858.0,91.4167,91.6243,91.4167,91.5897,21858.0
2017-05-18 14:40:00,105.88,105.96,105.83,105.94,22084.0,91.5897,91.6589,91.5464,91.6416,22084.0
2017-05-18 14:50:00,105.95,105.95,105.66,105.72,11424.0,91.6502,91.6502,91.3994,91.4513,11424.0
2017-05-18 15:00:00,105.69,105.78,105.53,105.64,17640.0,91.4253,91.5032,91.2869,91.3821,17640.0
2017-05-18 15:10:00,105.64,105.68,105.55,105.59,12217.0,91.3821,91.4167,91.3042,91.3388,12217.0
2017-05-18 15:20:00,105.58,105.62,105.46,105.51,18737.0,91.3302,91.3648,91.2263,91.2696,18737.0
2017-05-18 15:30:00,105.5,105.58,105.4,105.57,28355.0,91.2609,91.3302,91.1744,91.3215,28355.0
2017-05-18 15:40:00,105.59,105.69,105.48,105.67,36698.0,91.3388,91.4253,91.2436,91.408,36698.0
2017-05-18 15:50:00,105.67,105.72,105.38,105.41,60604.0,91.408,91.4513,91.1571,91.1831,60604.0
2017-05-19 09:30:00,105.11,106.36,105.11,106.36,116578.0,90.9236,92.0049,90.9236,92.0049,116578.0
2017-05-19 09:40:00,106.3,106.35,105.94,106.16,19389.0,91.953,91.9962,91.6416,91.8319,19389.0
2017-05-19 09:50:00,106.17,106.33,106.12,106.27,15547.0,91.8405,91.9789,91.7973,91.927,15547.0
2017-05-19 10:00:00,106.28,106.61,106.26,106.61,55148.0,91.9357,92.2211,91.9184,92.2211,55148.0
2017-05-19 10:10:00,106.64,106.88,106.63,106.85,16383.0,92.2471,92.4547,92.2384,92.4287,16383.0
2017-05-19 10:20:00,106.83,107.03,106.82,106.99,16039.0,92.4114,92.5844,92.4028,92.5498,16039.0
2017-05-19 10:30:00,107.0,107.0,106.8,106.85,13943.0,92.5585,92.5585,92.3855,92.4287,13943.0
2017-05-19 10:40:00,106.86,106.87,106.75,106.81,17056.0,92.4374,92.446,92.3422,92.3941,17056.0
2017-05-19 10:50:00,106.85,106.87,106.78,106.83,10965.0,92.4287,92.446,92.3682,92.4114,10965.0
2017-05-19 11:00:00,106.84,106.89,106.76,106.84,13385.0,92.4201,92.4633,92.3509,92.4201,13385.0
2017-05-19 11:10:00,106.81,106.9,106.76,106.77,12012.0,92.3941,92.472,92.3509,92.3595,12012.0
2017-05-19 11:20:00,106.78,106.82,106.74,106.79,12117.0,92.3682,92.4028,92.3336,92.3768,12117.0
2017-05-19 11:30:00,106.8,106.84,106.73,106.83,9295.0,92.3855,92.4201,92.3249,92.4114,9295.0
2017-05-19 11:40:00,106.83,106.93,106.82,106.93,24416.0,92.4114,92.4979,92.4028,92.4979,24416.0
2017-05-19 11:50:00,106.9,106.96,106.9,106.9,5559.0,92.472,92.5239,92.472,92.472,5559.0
2017-05-19 12:00:00,106.92,107.13,106.92,107.13,19484.0,92.4893,92.671,92.4893,92.671,19484.0
2017-05-19 12:10:00,107.09,107.12,107.02,107.03,11359.0,92.6364,92.6623,92.5758,92.5844,11359.0
2017-05-19 12:20:00,107.02,107.03,106.87,106.89,5856.0,92.5758,92.5844,92.446,92.4633,5856.0
2017-05-19 12:30:00,106.87,106.95,106.86,106.86,7308.0,92.446,92.5152,92.4374,92.4374,7308.0
2017-05-19 12:40:00,106.85,106.9,106.81,106.89,8270.0,92.4287,92.472,92.3941,92.4633,8270.0
2017-05-19 12:50:00,106.88,106.9,106.81,106.84,6240.0,92.4547,92.472,92.3941,92.4201,6240.0
2017-05-19 13:00:00,106.82,106.82,106.73,106.77,10156.0,92.4028,92.4028,92.3249,92.3595,10156.0
2017-05-19 13:10:00,106.78,106.8,106.72,106.75,7361.0,92.3682,92.3855,92.3163,92.3422,7361.0
2017-05-19 13:20:00,106.76,106.78,106.68,106.68,6867.0,92.3509,92.3682,92.2817,92.2817,6867.0
2017-05-19 13:30:00,106.68,106.69,106.6,106.64,7632.0,92.2817,92.2903,92.2125,92.2471,7632.0
2017-05-19 13:40:00,106.65,106.66,106.57,106.6,13590.0,92.2557,92.2644,92.1865,92.2125,13590.0
2017-05-19 13:50:00,106.61,106.64,106.59,106.62,5818.0,92.2211,92.2471,92.2038,92.2298,5818.0
2017-05-19 14:00:00,106.59,106.65,106.58,106.59,7039.0,92.2038,92.2557,92.1952,92.2038,7039.0
2017-05-19 14:10:00,106.6,106.7,106.58,106.68,14346.0,92.2125,92.299,92.1952,92.2817,14346.0
2017-05-19 14:20:00,106.7,106.71,106.64,106.7,7883.0,92.299,92.3076,92.2471,92.299,7883.0
2017-05-19 14:30:00,106.69,106.75,106.65,106.75,6392.0,92.2903,92.3422,92.2557,92.3422,6392.0
2017-05-19 14:40:00,106.75,106.77,106.71,106.73,10852.0,92.3422,92.3595,92.3076,92.3249,10852.0
2017-05-19 14:50:00,106.75,106.76,106.65,106.66,7339.0,92.3422,92.3509,92.2557,92.2644,7339.0
2017-05-19 15:00:00,106.65,106.67,106.35,106.35,17825.0,92.2557,92.273,91.9962,91.9962,17825.0
2017-05-19 15:10:00,106.33,106.38,106.21,106.21,15409.0,91.9789,92.0222,91.8751,91.8751,15409.0
2017-05-19 15:20:00,106.22,106.44,106.19,106.35,29255.0,91.8838,92.0741,91.8578,91.9962,29255.0
2017-05-19 15:30:00,106.34,106.77,106.26,106.75,40755.0,91.9876,92.3595,91.9184,92.3422,40755.0
2017-05-19 15:40:00,106.77,106.88,106.48,106.55,58096.0,92.3595,92.4547,92.1087,92.1692,58096.0
2017-05-19 15:50:00,106.55,106.78,106.5,106.73,113823.0,92.1692,92.3682,92.126,92.3249,113823.0
2017-05-22 09:30:00,106.95,107.19,106.54,106.64,26879.0,92.5152,92.7229,92.1606,92.2471,26879.0
2017-05-22 09:40:00,106.59,106.71,106.58,106.58,22291.0,92.2038,92.3076,92.1952,92.1952,22291.0
2017-05-22 09:50:00,106.58,106.61,106.21,106.33,17340.0,92.1952,92.2211,91.8751,91.9789,17340.0
2017-05-22 10:00:00,106.3,106.46,106.17,106.41,32306.0,91.953,92.0914,91.8405,92.0481,32306.0
2017-05-22 10:10:00,106.42,106.43,106.17,106.18,28443.0,92.0568,92.0654,91.8405,91.8492,28443.0
2017-05-22 10:20:00,106.2,106.41,106.15,106.41,18033.0,91.8665,92.0481,91.8232,92.0481,18033.0
2017-05-22 10:30:00,106.41,106.43,106.19,106.25,16307.0,92.0481,92.0654,91.8578,91.9097,16307.0
2017-05-22 10:40:00,106.27,106.38,106.2,106.21,22720.0,91.927,92.0222,91.8665,91.8751,22720.0
2017-05-22 10:50:00,106.22,106.38,106.21,106.36,10620.0,91.8838,92.0222,91.8751,92.0049,10620.0
2017-05-22 11:00:00,106.36,106.49,106.35,106.49,16791.0,92.0049,92.1173,91.9962,92.1173,16791.0
2017-05-22 11:10:00,106.5,106.62,106.5,106.62,11072.0,92.126,92.2298,92.126,92.2298,11072.0
2017-05-22 11:20:00,106.6,106.69,106.54,106.65,25677.0,92.2125,92.2903,92.1606,92.2557,25677.0
2017-05-22 11:30:00,106.67,106.79,106.67,106.77,11268.0,92.273,92.3768,92.273,92.3595,11268.0
2017-05-22 11:40:00,106.76,106.82,106.73,106.73,12002.0,92.3509,92.4028,92.3249,92.3249,12002.0
2017-05-22 11:50:00,106.73,106.9,106.72,106.87,11034.0,92.3249,92.472,92.3163,92.446,11034.0
2017-05-22 12:00:00,106.86,106.92,106.84,106.87,6609.0,92.4374,92.4893,92.4201,92.446,6609.0
2017-05-22 12:10:00,106.89,107.0,106.86,106.9,5036.0,92.4633,92.5585,92.4374,92.472,5036.0
2017-05-22 12:20:00,106.89,106.89,106.77,106.81,9065.0,92.4633,92.4633,92.3595,92.3941,9065.0
2017-05-22 12:30:00,106.83,106.88,106.76,106.82,7337.0,92.4114,92.4547,92.3509,92.4028,7337.0
2017-05-22 12:40:00,106.83,106.89,106.79,106.83,6169.0,92.4114,92.4633,92.3768,92.4114,6169.0
2017-05-22 12:50:00,106.81,106.86,106.76,106.79,7580.0,92.3941,92.4374,92.3509,92.3768,7580.0
2017-05-22 13:00:00,106.8,106.85,106.75,106.81,7062.0,92.3855,92.4287,92.3422,92.3941,7062.0
2017-05-22 13:10:00,106.82,106.82,106.69,106.7,7758.0,92.4028,92.4028,92.2903,92.299,7758.0
2017-05-22 13:20:00,106.7,106.78,106.69,106.69,8972.0,92.299,92.3682,92.2903,92.2903,8972.0
2017-05-22 13:30:00,106.68,106.73,106.62,106.63,4352.0,92.2817,92.3249,92.2298,92.2384,4352.0
2017-05-22 13:40:00,106.65,106.74,106.65,106.68,7784.0,92.2557,92.3336,92.2557,92.2817,7784.0
2017-05-22 13:50:00,106.7,106.76,106.6,106.6,8194.0,92.299,92.3509,92.2125,92.2125,8194.0
2017-05-22 14:00:00,106.6,106.6,106.51,106.53,11230.0,92.2125,92.2125,92.1346,92.1519,11230.0
2017-05-22 14:10:00,106.54,106.61,106.53,106.59,13132.0,92.1606,92.2211,92.1519,92.2038,13132.0
2017-05-22 14:20:00,106.59,106.61,106.53,106.6,9204.0,92.2038,92.2211,92.1519,92.2125,9204.0
2017-05-22 14:30:00,106.61,106.63,106.51,106.57,9973.0,92.2211,92.2384,92.1346,92.1865,9973.0
2017-05-22 14:40:00,106.57,106.58,106.52,106.58,14529.0,92.1865,92.1952,92.1433,92.1952,14529.0
2017-05-22 14:50:00,106.57,106.58,106.42,106.44,7836.0,92.1865,92.1952,92.0568,92.0741,7836.0
2017-05-22 15:00:00,106.45,106.52,106.42,106.45,10869.0,92.0827,92.1433,92.0568,92.0827,10869.0
2017-05-22 15:10:00,106.46,106.52,106.45,106.46,9797.0,92.0914,92.1433,92.0827,92.0914,9797.0
2017-05-22 15:20:00,106.44,106.51,106.39,106.51,27504.0,92.0741,92.1346,92.0308,92.1346,27504.0
2017-05-22 15:30:00,106.51,106.55,106.45,106.5,24516.0,92.1346,92.1692,92.0827,92.126,24516.0
2017-05-22 15:40:00,106.5,106.54,106.47,106.52,35733.0,92.126,92.1606,92.1,92.1433,35733.0
2017-05-22 15:50:00,106.52,106.55,106.35,106.41,91074.0,92.1433,92.1692,91.9962,92.0481,91074.0
2017-05-23 09:30:00,106.48,106.89,106.09,106.45,22422.0,92.1087,92.4633,91.7713,92.0827,22422.0
2017-05-23 09:40:00,106.47,106.54,106.24,106.38,16172.0,92.1,92.1606,91.9011,92.0222,16172.0
2017-05-23 09:50:00,106.31,106.61,106.24,106.54,29080.0,91.9616,92.2211,91.9011,92.1606,29080.0
2017-05-23 10:00:00,106.51,106.51,106.32,106.38,8302.0,92.1346,92.1346,91.9703,92.0222,8302.0
2017-05-23 10:10:00,106.39,106.47,106.27,106.47,11591.0,92.0308,92.1,91.927,92.1,11591.0
2017-05-23 10:20:00,106.46,106.52,106.27,106.3,11043.0,92.0914,92.1433,91.927,91.953,11043.0
2017-05-23 10:30:00,106.3,106.4,106.28,106.35,11063.0,91.953,92.0395,91.9357,91.9962,11063.0
2017-05-23 10:40:00,106.36,106.48,106.33,106.39,20819.0,92.0049,92.1087,91.9789,92.0308,20819.0
2017-05-23 10:50:00,106.42,106.46,106.39,106.45,7635.0,92.0568,92.0914,92.0308,92.0827,7635.0
2017-05-23 11:00:00,106.46,106.6,106.44,106.57,9607.0,92.0914,92.2125,92.0741,92.1865,9607.0
2017-05-23 11:10:00,106.55,106.89,106.54,106.89,21039.0,92.1692,92.4633,92.1606,92.4633,21039.0
2017-05-23 11:20:00,106.88,107.03,106.88,106.99,19298.0,92.4547,92.5844,92.4547,92.5498,19298.0
2017-05-23 11:30:00,106.99,107.01,106.88,106.91,12011.0,92.5498,92.5671,92.4547,92.4806,12011.0
2017-05-23 11:40:00,106.91,106.93,106.7,106.82,16773.0,92.4806,92.4979,92.299,92.4028,16773.0
2017-05-23 11:50:00,106.81,106.95,106.81,106.89,8696.0,92.3941,92.5152,92.3941,92.4633,8696.0
2017-05-23 12:00:00,106.85,107.0,106.85,106.93,9368.0,92.4287,92.5585,92.4287,92.4979,9368.0
2017-05-23 12:10:00,106.93,106.99,106.92,106.97,10037.0,92.4979,92.5498,92.4893,92.5325,10037.0
2017-05-23 12:20:00,106.99,107.01,106.82,106.83,10917.0,92.5498,92.5671,92.4028,92.4114,10917.0
2017-05-23 12:30:00,106.83,106.95,106.82,106.93,11248.0,92.4114,92.5152,92.4028,92.4979,11248.0
2017-05-23 12:40:00,106.91,106.99,106.9,106.94,8216.0,92.4806,92.5498,92.472,92.5066,8216.0
2017-05-23 12:50:00,106.95,107.03,106.94,107.03,6111.0,92.5152,92.5844,92.5066,92.5844,6111.0
2017-05-23 13:00:00,107.01,107.01,106.89,106.95,10250.0,92.5671,92.5671,92.4633,92.5152,10250.0
2017-05-23 13:10:00,106.94,107.07,106.92,106.99,4636.0,92.5066,92.6191,92.4893,92.5498,4636.0
2017-05-23 13:20:00,107.0,107.0,106.89,106.92,7058.0,92.5585,92.5585,92.4633,92.4893,7058.0
2017-05-23 13:30:00,106.92,106.94,106.89,106.92,6861.0,92.4893,92.5066,92.4633,92.4893,6861.0
2017-05-23 13:40:00,106.9,106.94,106.89,106.92,9145.0,92.472,92.5066,92.4633,92.4893,9145.0
2017-05-23 13:50:00,106.93,106.98,106.88,106.9,6655.0,92.4979,92.5412,92.4547,92.472,6655.0
2017-05-23 14:00:00,106.9,106.91,106.79,106.83,10904.0,92.472,92.4806,92.3768,92.4114,10904.0
2017-05-23 14:10:00,106.83,106.88,106.71,106.71,17061.0,92.4114,92.4547,92.3076,92.3076,17061.0
2017-05-23 14:20:00,106.72,106.76,106.69,106.69,7405.0,92.3163,92.3509,92.2903,92.2903,7405.0
2017-05-23 14:30:00,106.68,106.73,106.65,106.72,8651.0,92.2817,92.3249,92.2557,92.3163,8651.0
2017-05-23 14:40:00,106.73,106.83,106.7,106.82,12898.0,92.3249,92.4114,92.299,92.4028,12898.0
2017-05-23 14:50:00,106.81,106.9,106.79,106.82,13487.0,92.3941,92.472,92.3768,92.4028,13487.0
2017-05-23 15:00:00,106.83,106.91,106.82,106.9,10859.0,92.4114,92.4806,92.4028,92.472,10859.0
2017-05-23 15:10:00,106.9,106.91,106.84,106.85,13475.0,92.472,92.4806,92.4201,92.4287,13475.0
2017-05-23 15:20:00,106.84,106.9,106.8,106.89,14459.0,92.4201,92.472,92.3855,92.4633,14459.0
2017-05-23 15:30:00,106.89,106.89,106.77,106.83,20034.0,92.4633,92.4633,92.3595,92.4114,20034.0
2017-05-23 15:40:00,106.83,106.83,106.7,106.72,31856.0,92.4114,92.4114,92.299,92.3163,31856.0
2017-05-23 15:50:00,106.72,106.79,106.68,106.73,68623.0,92.3163,92.3768,92.2817,92.3249,68623.0
2017-05-24 09:30:00,106.8,106.94,106.18,106.84,13029.0,92.3855,92.5066,91.8492,92.4201,13029.0
2017-05-24 09:40:00,106.76,106.97,106.66,106.76,17443.0,92.3509,92.5325,92.2644,92.3509,17443.0
2017-05-24 09:50:00,106.86,106.9,106.67,106.78,10559.0,92.4374,92.472,92.273,92.3682,10559.0
2017-05-24 10:00:00,106.79,107.12,106.65,107.07,12458.0,92.3768,92.6623,92.2557,92.6191,12458.0
2017-05-24 10:10:00,107.08,107.11,106.92,107.04,7002.0,92.6277,92.6537,92.4893,92.5931,7002.0
2017-05-24 10:20:00,106.96,107.09,106.91,107.04,8961.0,92.5239,92.6364,92.4806,92.5931,8961.0
2017-05-24 10:30:00,107.05,107.28,107.05,107.25,8350.0,92.6017,92.8007,92.6017,92.7748,8350.0
2017-05-24 10:40:00,107.27,107.42,107.26,107.37,10465.0,92.7921,92.9218,92.7834,92.8786,10465.0
2017-05-24 10:50:00,107.34,107.44,107.34,107.38,7080.0,92.8526,92.9391,92.8526,92.8872,7080.0
2017-05-24 11:00:00,107.36,107.37,107.26,107.3,8740.0,92.8699,92.8786,92.7834,92.818,8740.0
2017-05-24 11:10:00,107.29,107.33,107.24,107.24,3300.0,92.8094,92.844,92.7661,92.7661,3300.0
2017-05-24 11:20:00,107.22,107.34,107.2,107.25,3700.0,92.7488,92.8526,92.7315,92.7748,3700.0
2017-05-24 11:30:00,107.26,107.32,107.21,107.21,3818.0,92.7834,92.8353,92.7402,92.7402,3818.0
2017-05-24 11:40:00,107.21,107.25,107.15,107.22,4524.0,92.7402,92.7748,92.6883,92.7488,4524.0
2017-05-24 11:50:00,107.18,107.18,106.98,106.99,2488.0,92.7142,92.7142,92.5412,92.5498,2488.0
2017-05-24 12:00:00,106.97,107.14,106.97,107.14,3914.0,92.5325,92.6796,92.5325,92.6796,3914.0
2017-05-24 12:10:00,107.11,107.13,107.06,107.09,7370.0,92.6537,92.671,92.6104,92.6364,7370.0
2017-05-24 12:20:00,107.1,107.21,107.07,107.18,7259.0,92.645,92.7402,92.6191,92.7142,7259.0
2017-05-24 12:30:00,107.17,107.2,107.11,107.17,7731.0,92.7056,92.7315,92.6537,92.7056,7731.0
2017-05-24 12:40:00,107.16,107.26,107.15,107.25,9108.0,92.6969,92.7834,92.6883,92.7748,9108.0
2017-05-24 12:50:00,107.23,107.25,107.13,107.15,2896.0,92.7575,92.7748,92.671,92.6883,2896.0
2017-05-24 13:00:00,107.14,107.17,107.11,107.15,2400.0,92.6796,92.7056,92.6537,92.6883,2400.0
2017-05-24 13:10:00,107.17,107.21,107.12,107.12,7450.0,92.7056,92.7402,92.6623,92.6623,7450.0
2017-05-24 13:20:00,107.11,107.17,107.08,107.12,8703.0,92.6537,92.7056,92.6277,92.6623,8703.0
2017-05-24 13:30:00,107.11,107.17,107.11,107.16,3142.0,92.6537,92.7056,92.6537,92.6969,3142.0
2017-05-24 13:40:00,107.16,107.16,107.1,107.14,8291.0,92.6969,92.6969,92.645,92.6796,8291.0
2017-05-24 13:50:00,107.14,107.17,107.06,107.09,5938.0,92.6796,92.7056,92.6104,92.6364,5938.0
2017-05-24 14:00:00,107.09,107.12,106.91,106.96,9780.0,92.6364,92.6623,92.4806,92.5239,9780.0
2017-05-24 14:10:00,106.98,107.09,106.97,107.09,4632.0,92.5412,92.6364,92.5325,92.6364,4632.0
2017-05-24 14:20:00,107.1,107.11,107.0,107.01,5806.0,92.645,92.6537,92.5585,92.5671,5806.0
2017-05-24 14:30:00,107.02,107.03,106.95,106.99,12369.0,92.5758,92.5844,92.5152,92.5498,12369.0
2017-05-24 14:40:00,106.97,106.97,106.88,106.92,5961.0,92.5325,92.5325,92.4547,92.4893,5961.0
2017-05-24 14:50:00,106.9,106.91,106.8,106.82,5730.0,92.472,92.4806,92.3855,92.4028,5730.0
2017-05-24 15:00:00,106.82,106.85,106.73,106.76,7570.0,92.4028,92.4287,92.3249,92.3509,7570.0
2017-05-24 15:10:00,106.76,106.95,106.73,106.86,13972.0,92.3509,92.5152,92.3249,92.4374,13972.0
2017-05-24 15:20:00,106.87,106.99,106.87,106.98,8960.0,92.446,92.5498,92.446,92.5412,8960.0
2017-05-24 15:30:00,106.99,107.06,106.95,106.99,12504.0,92.5498,92.6104,92.5152,92.5498,12504.0
2017-05-24 15:40:00,107.0,107.03,106.98,107.02,14824.0,92.5585,92.5844,92.5412,92.5758,14824.0
2017-05-24 15:50:00,107.03,107.12,106.9,106.94,41782.0,92.5844,92.6623,92.472,92.5066,41782.0
2017-05-25 09:30:00,107.17,107.26,106.61,107.06,13848.0,92.7056,92.7834,92.2211,92.6104,13848.0
2017-05-25 09:40:00,107.05,107.51,106.81,107.49,5755.0,92.6017,92.9997,92.3941,92.9824,5755.0
2017-05-25 09:50:00,107.5,107.51,107.16,107.28,10501.0,92.991,92.9997,92.6969,92.8007,10501.0
2017-05-25 10:00:00,107.24,107.24,106.87,107.03,10847.0,92.7661,92.7661,92.446,92.5844,10847.0
2017-05-25 10:10:00,107.07,107.22,107.0,107.16,15970.0,92.6191,92.7488,92.5585,92.6969,15970.0
2017-05-25 10:20:00,107.18,107.21,106.94,106.94,19052.0,92.7142,92.7402,92.5066,92.5066,19052.0
2017-05-25 10:30:00,106.97,107.23,106.94,107.15,15333.0,92.5325,92.7575,92.5066,92.6883,15333.0
2017-05-25 10:40:00,107.16,107.18,106.95,107.12,7758.0,92.6969,92.7142,92.5152,92.6623,7758.0
2017-05-25 10:50:00,107.16,107.2,106.98,106.98,7102.0,92.6969,92.7315,92.5412,92.5412,7102.0
2017-05-25 11:00:00,107.01,107.22,106.97,107.2,13130.0,92.5671,92.7488,92.5325,92.7315,13130.0
2017-05-25 11:10:00,107.3,107.31,107.16,107.29,10118.0,92.818,92.8267,92.6969,92.8094,10118.0
2017-05-25 11:20:00,107.29,107.36,107.24,107.35,8258.0,92.8094,92.8699,92.7661,92.8613,8258.0
2017-05-25 11:30:00,107.33,107.33,106.98,107.0,12907.0,92.844,92.844,92.5412,92.5585,12907.0
2017-05-25 11:40:00,106.99,106.99,106.66,106.77,18130.0,92.5498,92.5498,92.2644,92.3595,18130.0
2017-05-25 11:50:00,106.8,106.83,106.63,106.73,8967.0,92.3855,92.4114,92.2384,92.3249,8967.0
2017-05-25 12:00:00,106.71,106.86,106.63,106.78,9545.0,92.3076,92.4374,92.2384,92.3682,9545.0
2017-05-25 12:10:00,106.8,106.8,106.57,106.68,12951.0,92.3855,92.3855,92.1865,92.2817,12951.0
2017-05-25 12:20:00,106.7,106.85,106.65,106.68,34101.0,92.299,92.4287,92.2557,92.2817,34101.0
2017-05-25 12:30:00,106.73,106.92,106.69,106.89,33004.0,92.3249,92.4893,92.2903,92.4633,33004.0
2017-05-25 12:40:00,106.89,106.97,106.89,106.89,7998.0,92.4633,92.5325,92.4633,92.4633,7998.0
2017-05-25 12:50:00,106.91,106.93,106.81,106.9,8499.0,92.4806,92.4979,92.3941,92.472,8499.0
2017-05-25 13:00:00,106.92,106.92,106.76,106.76,9533.0,92.4893,92.4893,92.3509,92.3509,9533.0
2017-05-25 13:10:00,106.77,106.8,106.62,106.75,11246.0,92.3595,92.3855,92.2298,92.3422,11246.0
2017-05-25 13:20:00,106.73,106.8,106.67,106.67,7351.0,92.3249,92.3855,92.273,92.273,7351.0
2017-05-25 13:30:00,106.67,106.74,106.59,106.68,15829.0,92.273,92.3336,92.2038,92.2817,15829.0
2017-05-25 13:40:00,106.69,106.71,106.6,106.6,11028.0,92.2903,92.3076,92.2125,92.2125,11028.0
2017-05-25 13:50:00,106.63,106.74,106.62,106.72,16360.0,92.2384,92.3336,92.2298,92.3163,16360.0
2017-05-25 14:00:00,106.73,106.88,106.73,106.77,9606.0,92.3249,92.4547,92.3249,92.3595,9606.0
2017-05-25 14:10:00,106.77,106.82,106.72,106.73,12321.0,92.3595,92.4028,92.3163,92.3249,12321.0
2017-05-25 14:20:00,106.73,106.94,106.72,106.87,16178.0,92.3249,92.5066,92.3163,92.446,16178.0
2017-05-25 14:30:00,106.89,106.96,106.86,106.96,12895.0,92.4633,92.5239,92.4374,92.5239,12895.0
2017-05-25 14:40:00,106.96,106.96,106.84,106.86,18951.0,92.5239,92.5239,92.4201,92.4374,18951.0
2017-05-25 14:50:00,106.87,106.96,106.84,106.84,51640.0,92.446,92.5239,92.4201,92.4201,51640.0
2017-05-25 15:00:00,106.85,106.96,106.83,106.88,33218.0,92.4287,92.5239,92.4114,92.4547,33218.0
2017-05-25 15:10:00,106.88,106.96,106.85,106.94,36828.0,92.4547,92.5239,92.4287,92.5066,36828.0
2017-05-25 15:20:00,106.91,106.95,106.86,106.92,22769.0,92.4806,92.5152,92.4374,92.4893,22769.0
2017-05-25 15:30:00,106.93,107.0,106.9,106.91,29491.0,92.4979,92.5585,92.472,92.4806,29491.0
2017-05-25 15:40:00,106.91,107.02,106.9,106.96,46240.0,92.4806,92.5758,92.472,92.5239,46240.0
2017-05-25 15:50:00,106.96,107.07,106.83,106.92,159325.0,92.5239,92.6191,92.4114,92.4893,159325.0
2017-05-26 09:30:00,106.72,107.67,106.48,107.5,30968.0,92.3163,93.1381,92.1087,92.991,30968.0
2017-05-26 09:40:00,107.52,107.62,107.38,107.57,12581.0,93.0083,93.0948,92.8872,93.0516,12581.0
2017-05-26 09:50:00,107.56,107.66,107.34,107.34,10291.0,93.0429,93.1294,92.8526,92.8526,10291.0
2017-05-26 10:00:00,107.4,107.52,107.09,107.2,5160.0,92.9045,93.0083,92.6364,92.7315,5160.0
2017-05-26 10:10:00,107.21,107.26,107.1,107.22,21687.0,92.7402,92.7834,92.645,92.7488,21687.0
2017-05-26 10:20:00,107.21,107.31,107.2,107.3,12154.0,92.7402,92.8267,92.7315,92.818,12154.0
2017-05-26 10:30:00,107.29,107.38,107.26,107.29,10507.0,92.8094,92.8872,92.7834,92.8094,10507.0
2017-05-26 10:40:00,107.3,107.38,107.3,107.3,6013.0,92.818,92.8872,92.818,92.818,6013.0
2017-05-26 10:50:00,107.32,107.32,107.08,107.09,7152.0,92.8353,92.8353,92.6277,92.6364,7152.0
2017-05-26 11:00:00,107.11,107.28,107.11,107.28,9486.0,92.6537,92.8007,92.6537,92.8007,9486.0
2017-05-26 11:10:00,107.25,107.25,107.11,107.12,7627.0,92.7748,92.7748,92.6537,92.6623,7627.0
2017-05-26 11:20:00,107.11,107.26,107.11,107.24,8240.0,92.6537,92.7834,92.6537,92.7661,8240.0
2017-05-26 11:30:00,107.25,107.26,107.11,107.11,5640.0,92.7748,92.7834,92.6537,92.6537,5640.0
2017-05-26 11:40:00,107.1,107.19,107.1,107.15,14073.0,92.645,92.7229,92.645,92.6883,14073.0
2017-05-26 11:50:00,107.13,107.14,107.01,107.12,7067.0,92.671,92.6796,92.5671,92.6623,7067.0
2017-05-26 12:00:00,107.09,107.19,107.09,107.12,5356.0,92.6364,92.7229,92.6364,92.6623,5356.0
2017-05-26 12:10:00,107.14,107.17,107.11,107.13,5166.0,92.6796,92.7056,92.6537,92.671,5166.0
2017-05-26 12:20:00,107.11,107.11,107.04,107.09,5689.0,92.6537,92.6537,92.5931,92.6364,5689.0
2017-05-26 12:30:00,107.08,107.15,107.04,107.13,5158.0,92.6277,92.6883,92.5931,92.671,5158.0
2017-05-26 12:40:00,107.14,107.16,107.07,107.11,9543.0,92.6796,92.6969,92.6191,92.6537,9543.0
2017-05-26 12:50:00,107.12,107.22,107.1,107.17,4080.0,92.6623,92.7488,92.645,92.7056,4080.0
2017-05-26 13:00:00,107.16,107.18,107.1,107.17,4537.0,92.6969,92.7142,92.645,92.7056,4537.0
2017-05-26 13:10:00,107.18,107.21,107.15,107.16,5514.0,92.7142,92.7402,92.6883,92.6969,5514.0
2017-05-26 13:20:00,107.14,107.16,107.07,107.14,6753.0,92.6796,92.6969,92.6191,92.6796,6753.0
2017-05-26 13:30:00,107.15,107.17,107.1,107.1,3560.0,92.6883,92.7056,92.645,92.645,3560.0
2017-05-26 13:40:00,107.1,107.17,107.1,107.1,5306.0,92.645,92.7056,92.645,92.645,5306.0
2017-05-26 13:50:00,107.08,107.21,107.08,107.15,7601.0,92.6277,92.7402,92.6277,92.6883,7601.0
2017-05-26 14:00:00,107.15,107.18,107.13,107.16,16772.0,92.6883,92.7142,92.671,92.6969,16772.0
2017-05-26 14:10:00,107.16,107.18,107.1,107.15,6670.0,92.6969,92.7142,92.645,92.6883,6670.0
2017-05-26 14:20:00,107.14,107.18,107.13,107.18,7368.0,92.6796,92.7142,92.671,92.7142,7368.0
2017-05-26 14:30:00,107.17,107.19,107.09,107.14,4784.0,92.7056,92.7229,92.6364,92.6796,4784.0
2017-05-26 14:40:00,107.13,107.13,107.04,107.08,6697.0,92.671,92.671,92.5931,92.6277,6697.0
2017-05-26 14:50:00,107.09,107.21,107.03,107.21,10454.0,92.6364,92.7402,92.5844,92.7402,10454.0
2017-05-26 15:00:00,107.21,107.23,107.19,107.23,11723.0,92.7402,92.7575,92.7229,92.7575,11723.0
2017-05-26 15:10:00,107.23,107.31,107.23,107.3,15313.0,92.7575,92.8267,92.7575,92.818,15313.0
2017-05-26 15:20:00,107.3,107.33,107.27,107.29,10720.0,92.818,92.844,92.7921,92.8094,10720.0
2017-05-26 15:30:00,107.29,107.33,107.28,107.32,12757.0,92.8094,92.844,92.8007,92.8353,12757.0
2017-05-26 15:40:00,107.32,107.38,107.29,107.35,31424.0,92.8353,92.8872,92.8094,92.8613,31424.0
2017-05-26 15:50:00,107.35,107.35,107.2,107.22,91815.0,92.8613,92.8613,92.7315,92.7488,91815.0
2017-05-30 09:30:00,107.0,107.0,106.14,106.18,29005.0,92.5585,92.5585,91.8146,91.8492,29005.0
2017-05-30 09:40:00,106.15,106.49,106.15,106.32,31467.0,91.8232,92.1173,91.8232,91.9703,31467.0
2017-05-30 09:50:00,106.37,106.39,106.15,106.22,30116.0,92.0135,92.0308,91.8232,91.8838,30116.0
2017-05-30 10:00:00,106.21,106.52,105.88,106.47,49760.0,91.8751,92.1433,91.5897,92.1,49760.0
2017-05-30 10:10:00,106.48,106.55,106.37,106.4,30080.0,92.1087,92.1692,92.0135,92.0395,30080.0
2017-05-30 10:20:00,106.38,106.38,106.15,106.21,20093.0,92.0222,92.0222,91.8232,91.8751,20093.0
2017-05-30 10:30:00,106.21,106.27,106.12,106.22,26422.0,91.8751,91.927,91.7973,91.8838,26422.0
2017-05-30 10:40:00,106.22,106.25,105.97,106.13,16357.0,91.8838,91.9097,91.6675,91.8059,16357.0
2017-05-30 10:50:00,106.14,106.15,106.05,106.12,20134.0,91.8146,91.8232,91.7367,91.7973,20134.0
2017-05-30 11:00:00,106.12,106.28,106.12,106.22,16886.0,91.7973,91.9357,91.7973,91.8838,16886.0
2017-05-30 11:10:00,106.21,106.22,106.16,106.17,12870.0,91.8751,91.8838,91.8319,91.8405,12870.0
2017-05-30 11:20:00,106.17,106.18,105.99,106.03,16911.0,91.8405,91.8492,91.6848,91.7194,16911.0
2017-05-30 11:30:00,106.03,106.06,105.98,106.03,14202.0,91.7194,91.7454,91.6762,91.7194,14202.0
2017-05-30 11:40:00,106.03,106.19,106.03,106.18,16517.0,91.7194,91.8578,91.7194,91.8492,16517.0
2017-05-30 11:50:00,106.17,106.33,106.15,106.33,13395.0,91.8405,91.9789,91.8232,91.9789,13395.0
2017-05-30 12:00:00,106.36,106.36,106.21,106.21,9220.0,92.0049,92.0049,91.8751,91.8751,9220.0
2017-05-30 12:10:00,106.21,106.23,106.15,106.15,9936.0,91.8751,91.8924,91.8232,91.8232,9936.0
2017-05-30 12:20:00,106.19,106.3,106.19,106.26,7202.0,91.8578,91.953,91.8578,91.9184,7202.0
2017-05-30 12:30:00,106.29,106.48,106.29,106.45,12305.0,91.9443,92.1087,91.9443,92.0827,12305.0
2017-05-30 12:40:00,106.48,106.54,106.36,106.37,19166.0,92.1087,92.1606,92.0049,92.0135,19166.0
2017-05-30 12:50:00,106.37,106.4,106.18,106.26,18233.0,92.0135,92.0395,91.8492,91.9184,18233.0
2017-05-30 13:00:00,106.26,106.41,106.26,106.41,15740.0,91.9184,92.0481,91.9184,92.0481,15740.0
2017-05-30 13:10:00,106.42,106.53,106.29,106.33,38223.0,92.0568,92.1519,91.9443,91.9789,38223.0
2017-05-30 13:20:00,106.3,106.31,106.17,106.28,12186.0,91.953,91.9616,91.8405,91.9357,12186.0
2017-05-30 13:30:00,106.27,106.28,106.17,106.2,14849.0,91.927,91.9357,91.8405,91.8665,14849.0
2017-05-30 13:40:00,106.21,106.24,106.2,106.24,10344.0,91.8751,91.9011,91.8665,91.9011,10344.0
2017-05-30 13:50:00,106.25,106.26,106.22,106.26,10614.0,91.9097,91.9184,91.8838,91.9184,10614.0
2017-05-30 14:00:00,106.26,106.45,106.26,106.44,14571.0,91.9184,92.0827,91.9184,92.0741,14571.0
2017-05-30 14:10:00,106.43,106.49,106.37,106.48,16714.0,92.0654,92.1173,92.0135,92.1087,16714.0
2017-05-30 14:20:00,106.48,106.57,106.47,106.55,8600.0,92.1087,92.1865,92.1,92.1692,8600.0
2017-05-30 14:30:00,106.56,106.63,106.56,106.61,8976.0,92.1779,92.2384,92.1779,92.2211,8976.0
2017-05-30 14:40:00,106.61,106.69,106.58,106.68,15476.0,92.2211,92.2903,92.1952,92.2817,15476.0
2017-05-30 14:50:00,106.68,106.74,106.66,106.74,9090.0,92.2817,92.3336,92.2644,92.3336,9090.0
2017-05-30 15:00:00,106.75,106.79,106.65,106.65,14439.0,92.3422,92.3768,92.2557,92.2557,14439.0
2017-05-30 15:10:00,106.65,106.65,106.57,106.58,16413.0,92.2557,92.2557,92.1865,92.1952,16413.0
2017-05-30 15:20:00,106.58,106.58,106.5,106.52,16591.0,92.1952,92.1952,92.126,92.1433,16591.0
2017-05-30 15:30:00,106.52,106.53,106.48,106.53,26676.0,92.1433,92.1519,92.1087,92.1519,26676.0
2017-05-30 15:40:00,106.53,106.54,106.5,106.52,39777.0,92.1519,92.1606,92.126,92.1433,39777.0
2017-05-30 15:50:00,106.52,106.53,106.43,106.48,68359.0,92.1433,92.1519,92.0654,92.1087,68359.0
2017-05-31 09:30:00,106.67,106.67,106.06,106.13,14188.0,92.273,92.273,91.7454,91.8059,14188.0
2017-05-31 09:40:00,106.13,106.33,106.08,106.1,14548.0,91.8059,91.9789,91.7627,91.78,14548.0
2017-05-31 09:50:00,106.03,106.08,105.69,105.69,6122.0,91.7194,91.7627,91.4253,91.4253,6122.0
2017-05-31 10:00:00,105.74,106.1,105.72,106.1,18007.0,91.4686,91.78,91.4513,91.78,18007.0
2017-05-31 10:10:00,106.15,106.29,106.08,106.29,9234.0,91.8232,91.9443,91.7627,91.9443,9234.0
2017-05-31 10:20:00,106.24,106.4,106.24,106.38,20651.0,91.9011,92.0395,91.9011,92.0222,20651.0
2017-05-31 10:30:00,106.36,106.5,106.34,106.42,10289.0,92.0049,92.126,91.9876,92.0568,10289.0
2017-05-31 10:40:00,106.44,106.53,106.22,106.37,17140.0,92.0741,92.1519,91.8838,92.0135,17140.0
2017-05-31 10:50:00,106.36,106.44,106.32,106.39,9790.0,92.0049,92.0741,91.9703,92.0308,9790.0
2017-05-31 11:00:00,106.41,106.41,106.22,106.26,9585.0,92.0481,92.0481,91.8838,91.9184,9585.0
2017-05-31 11:10:00,106.23,106.23,106.06,106.15,12034.0,91.8924,91.8924,91.7454,91.8232,12034.0
2017-05-31 11:20:00,106.19,106.37,106.17,106.2,11490.0,91.8578,92.0135,91.8405,91.8665,11490.0
2017-05-31 11:30:00,106.2,106.34,106.16,106.24,13208.0,91.8665,91.9876,91.8319,91.9011,13208.0
2017-05-31 11:40:00,106.21,106.44,106.21,106.39,11200.0,91.8751,92.0741,91.8751,92.0308,11200.0
2017-05-31 11:50:00,106.35,106.5,106.34,106.45,16185.0,91.9962,92.126,91.9876,92.0827,16185.0
2017-05-31 12:00:00,106.4,106.54,106.38,106.38,13393.0,92.0395,92.1606,92.0222,92.0222,13393.0
2017-05-31 12:10:00,106.35,106.47,106.35,106.41,7345.0,91.9962,92.1,91.9962,92.0481,7345.0
2017-05-31 12:20:00,106.39,106.41,106.32,106.35,2500.0,92.0308,92.0481,91.9703,91.9962,2500.0
2017-05-31 12:30:00,106.34,106.4,106.31,106.37,7109.0,91.9876,92.0395,91.9616,92.0135,7109.0
2017-05-31 12:40:00,106.38,106.41,106.33,106.37,7205.0,92.0222,92.0481,91.9789,92.0135,7205.0
2017-05-31 12:50:00,106.37,106.39,106.34,106.36,5332.0,92.0135,92.0308,91.9876,92.0049,5332.0
2017-05-31 13:00:00,106.39,106.46,106.35,106.45,7800.0,92.0308,92.0914,91.9962,92.0827,7800.0
2017-05-31 13:10:00,106.44,106.47,106.31,106.31,8092.0,92.0741,92.1,91.9616,91.9616,8092.0
2017-05-31 13:20:00,106.3,106.39,106.3,106.34,4853.0,91.953,92.0308,91.953,91.9876,4853.0
2017-05-31 13:30:00,106.32,106.38,106.29,106.36,5421.0,91.9703,92.0222,91.9443,92.0049,5421.0
2017-05-31 13:40:00,106.36,106.37,106.24,106.25,9694.0,92.0049,92.0135,91.9011,91.9097,9694.0
2017-05-31 13:50:00,106.28,106.35,106.27,106.35,7232.0,91.9357,91.9962,91.927,91.9962,7232.0
2017-05-31 14:00:00,106.36,106.44,106.26,106.4,14872.0,92.0049,92.0741,91.9184,92.0395,14872.0
2017-05-31 14:10:00,106.4,106.5,106.34,106.5,9319.0,92.0395,92.126,91.9876,92.126,9319.0
2017-05-31 14:20:00,106.5,106.5,106.43,106.43,12191.0,92.126,92.126,92.0654,92.0654,12191.0
2017-05-31 14:30:00,106.42,106.44,106.36,106.41,12868.0,92.0568,92.0741,92.0049,92.0481,12868.0
2017-05-31 14:40:00,106.38,106.38,106.3,106.36,11135.0,92.0222,92.0222,91.953,92.0049,11135.0
2017-05-31 14:50:00,106.34,106.36,106.25,106.31,9293.0,91.9876,92.0049,91.9097,91.9616,9293.0
2017-05-31 15:00:00,106.32,106.41,106.32,106.33,15291.0,91.9703,92.0481,91.9703,91.9789,15291.0
2017-05-31 15:10:00,106.34,106.41,106.3,106.38,16062.0,91.9876,92.0481,91.953,92.0222,16062.0
2017-05-31 15:20:00,106.37,106.4,106.3,106.32,19555.0,92.0135,92.0395,91.953,91.9703,19555.0
2017-05-31 15:30:00,106.32,106.32,106.16,106.22,34012.0,91.9703,91.9703,91.8319,91.8838,34012.0
2017-05-31 15:40:00,106.21,106.5,106.2,106.45,58458.0,91.8751,92.126,91.8665,92.0827,58458.0
2017-05-31 15:50:00,106.46,106.48,106.31,106.36,114089.0,92.0914,92.1087,91.9616,92.0049,114089.0
2017-06-01 09:30:00,106.52,107.11,106.39,107.02,82685.0,92.1433,92.6537,92.0308,92.5758,82685.0
2017-06-01 09:40:00,107.01,109.0,107.0,108.98,155157.0,92.5671,94.2886,92.5585,94.2713,155157.0
2017-06-01 09:50:00,108.97,110.32,108.97,110.1,145677.0,94.2626,95.4304,94.2626,95.2401,145677.0
2017-06-01 10:00:00,110.29,110.47,109.2,109.55,95373.0,95.4045,95.5602,94.4616,94.7643,95373.0
2017-06-01 10:10:00,109.52,109.66,109.15,109.28,91257.0,94.7384,94.8595,94.4183,94.5308,91257.0
2017-06-01 10:20:00,109.38,109.55,108.69,108.94,111287.0,94.6173,94.7643,94.0204,94.2367,111287.0
2017-06-01 10:30:00,109.0,109.02,108.51,108.59,67140.0,94.2886,94.3059,93.8647,93.9339,67140.0
2017-06-01 10:40:00,108.59,108.59,107.79,108.11,99477.0,93.9339,93.9339,93.2419,93.5187,99477.0
2017-06-01 10:50:00,108.11,108.5,108.02,108.4,59692.0,93.5187,93.856,93.4408,93.7695,59692.0
2017-06-01 11:00:00,108.38,108.5,108.18,108.39,36778.0,93.7522,93.856,93.5792,93.7609,36778.0
2017-06-01 11:10:00,108.41,108.43,108.27,108.27,30122.0,93.7782,93.7955,93.6571,93.6571,30122.0
2017-06-01 11:20:00,108.26,108.35,108.15,108.3,28693.0,93.6484,93.7263,93.5533,93.683,28693.0
2017-06-01 11:30:00,108.32,108.56,108.2,108.56,59153.0,93.7003,93.9079,93.5965,93.9079,59153.0
2017-06-01 11:40:00,108.55,109.0,108.55,108.96,28863.0,93.8993,94.2886,93.8993,94.254,28863.0
2017-06-01 11:50:00,109.0,109.15,108.91,109.0,36594.0,94.2886,94.4183,94.2107,94.2886,36594.0
2017-06-01 12:00:00,108.99,109.1,108.97,109.1,16388.0,94.2799,94.3751,94.2626,94.3751,16388.0
2017-06-01 12:10:00,109.11,109.58,109.02,109.5,40941.0,94.3837,94.7903,94.3059,94.7211,40941.0
2017-06-01 12:20:00,109.5,109.55,109.35,109.4,34233.0,94.7211,94.7643,94.5913,94.6346,34233.0
2017-06-01 12:30:00,109.38,109.4,109.26,109.33,18437.0,94.6173,94.6346,94.5135,94.574,18437.0
2017-06-01 12:40:00,109.34,109.56,109.3,109.46,21581.0,94.5827,94.773,94.5481,94.6865,21581.0
2017-06-01 12:50:00,109.46,109.6,109.37,109.42,20548.0,94.6865,94.8076,94.6086,94.6519,20548.0
2017-06-01 13:00:00,109.42,109.5,109.23,109.5,22256.0,94.6519,94.7211,94.4875,94.7211,22256.0
2017-06-01 13:10:00,109.52,109.77,109.47,109.67,25144.0,94.7384,94.9546,94.6951,94.8681,25144.0
2017-06-01 13:20:00,109.65,109.83,109.4,109.4,28047.0,94.8508,95.0065,94.6346,94.6346,28047.0
2017-06-01 13:30:00,109.41,109.53,109.36,109.39,12445.0,94.6432,94.747,94.6,94.6259,12445.0
2017-06-01 13:40:00,109.4,109.73,109.4,109.7,19228.0,94.6346,94.92,94.6346,94.8941,19228.0
2017-06-01 13:50:00,109.71,109.81,109.67,109.72,21852.0,94.9027,94.9892,94.8681,94.9114,21852.0
2017-06-01 14:00:00,109.72,109.76,109.58,109.64,16299.0,94.9114,94.946,94.7903,94.8422,16299.0
2017-06-01 14:10:00,109.63,109.72,109.53,109.55,23500.0,94.8335,94.9114,94.747,94.7643,23500.0
2017-06-01 14:20:00,109.57,109.61,109.4,109.52,12804.0,94.7816,94.8162,94.6346,94.7384,12804.0
2017-06-01 14:30:00,109.53,109.69,109.52,109.62,18099.0,94.747,94.8854,94.7384,94.8249,18099.0
2017-06-01 14:40:00,109.61,109.75,109.58,109.69,23648.0,94.8162,94.9373,94.7903,94.8854,23648.0
2017-06-01 14:50:00,109.71,109.73,109.46,109.52,35790.0,94.9027,94.92,94.6865,94.7384,35790.0
2017-06-01 15:00:00,109.51,109.54,109.18,109.22,25382.0,94.7297,94.7557,94.4443,94.4789,25382.0
2017-06-01 15:10:00,109.26,109.34,109.14,109.14,26646.0,94.5135,94.5827,94.4097,94.4097,26646.0
2017-06-01 15:20:00,109.16,109.21,109.14,109.19,25267.0,94.427,94.4702,94.4097,94.4529,25267.0
2017-06-01 15:30:00,109.2,109.21,109.08,109.08,39850.0,94.4616,94.4702,94.3578,94.3578,39850.0
2017-06-01 15:40:00,109.08,109.11,108.97,109.03,80438.0,94.3578,94.3837,94.2626,94.3145,80438.0
2017-06-01 15:50:00,109.01,109.18,109.01,109.17,96437.0,94.2972,94.4443,94.2972,94.4356,96437.0
2017-06-02 09:30:00,109.14,109.66,108.69,109.52,31987.0,94.4097,94.8595,94.0204,94.7384,31987.0
2017-06-02 09:40:00,109.45,109.63,109.08,109.58,22539.0,94.6778,94.8335,94.3578,94.7903,22539.0
2017-06-02 09:50:00,109.57,109.63,109.17,109.2,15543.0,94.7816,94.8335,94.4356,94.4616,15543.0
2017-06-02 10:00:00,109.29,109.33,108.93,109.04,21542.0,94.5394,94.574,94.228,94.3232,21542.0
2017-06-02 10:10:00,109.05,109.17,108.99,109.02,14670.0,94.3318,94.4356,94.2799,94.3059,14670.0
2017-06-02 10:20:00,109.04,109.37,109.03,109.37,20040.0,94.3232,94.6086,94.3145,94.6086,20040.0
2017-06-02 10:30:00,109.36,109.58,109.35,109.57,21379.0,94.6,94.7903,94.5913,94.7816,21379.0
2017-06-02 10:40:00,109.6,109.68,109.51,109.68,16166.0,94.8076,94.8768,94.7297,94.8768,16166.0
2017-06-02 10:50:00,109.64,109.71,109.59,109.62,14936.0,94.8422,94.9027,94.7989,94.8249,14936.0
2017-06-02 11:00:00,109.63,109.74,109.63,109.67,29098.0,94.8335,94.9287,94.8335,94.8681,29098.0
2017-06-02 11:10:00,109.68,109.85,109.67,109.85,15494.0,94.8768,95.0238,94.8681,95.0238,15494.0
2017-06-02 11:20:00,109.85,109.94,109.84,109.91,24561.0,95.0238,95.1017,95.0152,95.0757,24561.0
2017-06-02 11:30:00,109.91,109.99,109.89,109.92,16327.0,95.0757,95.1449,95.0584,95.0844,16327.0
2017-06-02 11:40:00,109.93,109.99,109.9,109.94,10617.0,95.093,95.1449,95.0671,95.1017,10617.0
2017-06-02 11:50:00,109.94,109.95,109.87,109.9,4351.0,95.1017,95.1103,95.0411,95.0671,4351.0
2017-06-02 12:00:00,109.87,109.89,109.73,109.74,8748.0,95.0411,95.0584,94.92,94.9287,8748.0
2017-06-02 12:10:00,109.78,109.81,109.74,109.81,7617.0,94.9633,94.9892,94.9287,94.9892,7617.0
2017-06-02 12:20:00,109.81,109.82,109.75,109.82,8902.0,94.9892,94.9979,94.9373,94.9979,8902.0
2017-06-02 12:30:00,109.79,109.96,109.76,109.94,25477.0,94.9719,95.119,94.946,95.1017,25477.0
2017-06-02 12:40:00,109.94,110.16,109.94,110.13,31184.0,95.1017,95.292,95.1017,95.2661,31184.0
2017-06-02 12:50:00,110.15,110.2,110.08,110.1,33501.0,95.2834,95.3266,95.2228,95.2401,33501.0
2017-06-02 13:00:00,110.11,110.14,110.04,110.13,8519.0,95.2487,95.2747,95.1882,95.2661,8519.0
2017-06-02 13:10:00,110.14,110.26,110.11,110.25,15472.0,95.2747,95.3785,95.2487,95.3699,15472.0
2017-06-02 13:20:00,110.26,110.3,110.23,110.29,12308.0,95.3785,95.4131,95.3526,95.4045,12308.0
2017-06-02 13:30:00,110.29,110.44,110.28,110.44,9983.0,95.4045,95.5342,95.3958,95.5342,9983.0
2017-06-02 13:40:00,110.39,110.65,110.33,110.51,28302.0,95.491,95.7159,95.4391,95.5948,28302.0
2017-06-02 13:50:00,110.49,110.56,110.4,110.42,20936.0,95.5775,95.638,95.4996,95.5169,20936.0
2017-06-02 14:00:00,110.41,110.46,110.32,110.35,11441.0,95.5083,95.5515,95.4304,95.4564,11441.0
2017-06-02 14:10:00,110.36,110.43,110.3,110.42,19043.0,95.465,95.5256,95.4131,95.5169,19043.0
2017-06-02 14:20:00,110.42,110.48,110.21,110.21,21670.0,95.5169,95.5688,95.3353,95.3353,21670.0
2017-06-02 14:30:00,110.24,110.35,110.16,110.31,17811.0,95.3612,95.4564,95.292,95.4218,17811.0
2017-06-02 14:40:00,110.28,110.29,110.17,110.26,59506.0,95.3958,95.4045,95.3007,95.3785,59506.0
2017-06-02 14:50:00,110.25,110.29,110.18,110.28,12686.0,95.3699,95.4045,95.3093,95.3958,12686.0
2017-06-02 15:00:00,110.3,110.38,110.21,110.24,13436.0,95.4131,95.4823,95.3353,95.3612,13436.0
2017-06-02 15:10:00,110.22,110.27,110.18,110.25,19395.0,95.3439,95.3872,95.3093,95.3699,19395.0
2017-06-02 15:20:00,110.24,110.41,110.24,110.41,18392.0,95.3612,95.5083,95.3612,95.5083,18392.0
2017-06-02 15:30:00,110.36,110.41,110.28,110.36,29546.0,95.465,95.5083,95.3958,95.465,29546.0
2017-06-02 15:40:00,110.37,110.38,110.16,110.17,67337.0,95.4737,95.4823,95.292,95.3007,67337.0
2017-06-02 15:50:00,110.17,110.4,110.16,110.36,185029.0,95.3007,95.4996,95.292,95.465,185029.0
2017-06-05 09:30:00,110.0,110.38,109.78,109.97,47791.0,95.1536,95.4823,94.9633,95.1276,47791.0
2017-06-05 09:40:00,109.94,109.99,109.63,109.66,12541.0,95.1017,95.1449,94.8335,94.8595,12541.0
2017-06-05 09:50:00,109.65,109.65,109.41,109.64,13210.0,94.8508,94.8508,94.6432,94.8422,13210.0
2017-06-05 10:00:00,109.64,109.64,109.54,109.63,14205.0,94.8422,94.8422,94.7557,94.8335,14205.0
2017-06-05 10:10:00,109.64,109.68,109.57,109.62,11197.0,94.8422,94.8768,94.7816,94.8249,11197.0
2017-06-05 10:20:00,109.62,109.68,109.58,109.6,14518.0,94.8249,94.8768,94.7903,94.8076,14518.0
2017-06-05 10:30:00,109.61,109.67,109.57,109.58,10058.0,94.8162,94.8681,94.7816,94.7903,10058.0
2017-06-05 10:40:00,109.6,109.61,109.55,109.57,10357.0,94.8076,94.8162,94.7643,94.7816,10357.0
2017-06-05 10:50:00,109.56,109.57,109.33,109.34,18736.0,94.773,94.7816,94.574,94.5827,18736.0
2017-06-05 11:00:00,109.33,109.33,109.14,109.14,23210.0,94.574,94.574,94.4097,94.4097,23210.0
2017-06-05 11:10:00,109.15,109.25,109.04,109.04,16292.0,94.4183,94.5048,94.3232,94.3232,16292.0
2017-06-05 11:20:00,109.04,109.08,108.89,108.92,15799.0,94.3232,94.3578,94.1934,94.2194,15799.0
2017-06-05 11:30:00,108.93,108.98,108.73,108.78,17315.0,94.228,94.2713,94.055,94.0983,17315.0
2017-06-05 11:40:00,108.79,108.8,108.56,108.57,13637.0,94.1069,94.1156,93.9079,93.9166,13637.0
2017-06-05 11:50:00,108.56,108.71,108.5,108.67,23483.0,93.9079,94.0377,93.856,94.0031,23483.0
2017-06-05 12:00:00,108.69,108.81,108.69,108.77,18327.0,94.0204,94.1242,94.0204,94.0896,18327.0
2017-06-05 12:10:00,108.78,108.9,108.77,108.85,8024.0,94.0983,94.2021,94.0896,94.1588,8024.0
2017-06-05 12:20:00,108.84,108.88,108.82,108.86,10301.0,94.1502,94.1848,94.1329,94.1675,10301.0
2017-06-05 12:30:00,108.84,108.96,108.84,108.96,10132.0,94.1502,94.254,94.1502,94.254,10132.0
2017-06-05 12:40:00,108.97,109.06,108.96,109.05,8700.0,94.2626,94.3405,94.254,94.3318,8700.0
2017-06-05 12:50:00,109.06,109.06,108.96,108.98,11848.0,94.3405,94.3405,94.254,94.2713,11848.0
2017-06-05 13:00:00,109.0,109.08,108.99,109.08,18756.0,94.2886,94.3578,94.2799,94.3578,18756.0
2017-06-05 13:10:00,109.08,109.2,109.06,109.12,19536.0,94.3578,94.4616,94.3405,94.3924,19536.0
2017-06-05 13:20:00,109.13,109.22,109.09,109.14,10943.0,94.401,94.4789,94.3664,94.4097,10943.0
2017-06-05 13:30:00,109.12,109.18,109.08,109.13,14200.0,94.3924,94.4443,94.3578,94.401,14200.0
2017-06-05 13:40:00,109.13,109.13,109.02,109.07,13695.0,94.401,94.401,94.3059,94.3491,13695.0
2017-06-05 13:50:00,109.08,109.13,108.94,108.95,13610.0,94.3578,94.401,94.2367,94.2453,13610.0
2017-06-05 14:00:00,108.95,108.99,108.74,108.74,15385.0,94.2453,94.2799,94.0637,94.0637,15385.0
2017-06-05 14:10:00,108.74,108.87,108.74,108.86,15541.0,94.0637,94.1761,94.0637,94.1675,15541.0
2017-06-05 14:20:00,108.85,108.91,108.79,108.8,17243.0,94.1588,94.2107,94.1069,94.1156,17243.0
2017-06-05 14:30:00,108.79,108.8,108.64,108.65,20931.0,94.1069,94.1156,93.9772,93.9858,20931.0
2017-06-05 14:40:00,108.67,108.69,108.54,108.55,14635.0,94.0031,94.0204,93.8906,93.8993,14635.0
2017-06-05 14:50:00,108.53,108.55,108.43,108.45,14555.0,93.882,93.8993,93.7955,93.8128,14555.0
2017-06-05 15:00:00,108.43,108.46,108.41,108.45,27401.0,93.7955,93.8214,93.7782,93.8128,27401.0
2017-06-05 15:10:00,108.45,108.53,108.45,108.48,26131.0,93.8128,93.882,93.8128,93.8387,26131.0
2017-06-05 15:20:00,108.49,108.54,108.46,108.53,25879.0,93.8474,93.8906,93.8214,93.882,25879.0
2017-06-05 15:30:00,108.52,108.57,108.5,108.51,33705.0,93.8733,93.9166,93.856,93.8647,33705.0
2017-06-05 15:40:00,108.51,108.51,108.38,108.41,57761.0,93.8647,93.8647,93.7522,93.7782,57761.0
2017-06-05 15:50:00,108.41,108.41,108.31,108.36,121915.0,93.7782,93.7782,93.6917,93.7349,121915.0
2017-06-06 09:30:00,107.86,108.36,107.65,108.03,30360.0,93.3024,93.7349,93.1208,93.4495,30360.0
2017-06-06 09:40:00,108.01,108.04,107.85,107.95,34626.0,93.4322,93.4581,93.2938,93.3803,34626.0
2017-06-06 09:50:00,107.96,108.11,107.83,107.83,27677.0,93.3889,93.5187,93.2765,93.2765,27677.0
2017-06-06 10:00:00,107.85,108.05,107.83,107.95,36614.0,93.2938,93.4668,93.2765,93.3803,36614.0
2017-06-06 10:10:00,107.96,108.07,107.88,108.06,29654.0,93.3889,93.4841,93.3197,93.4754,29654.0
2017-06-06 10:20:00,108.03,108.08,107.95,107.97,79810.0,93.4495,93.4927,93.3803,93.3976,79810.0
2017-06-06 10:30:00,107.96,108.07,107.91,108.0,30815.0,93.3889,93.4841,93.3457,93.4235,30815.0
2017-06-06 10:40:00,108.02,108.07,107.97,108.03,54137.0,93.4408,93.4841,93.3976,93.4495,54137.0
2017-06-06 10:50:00,108.03,108.06,107.95,108.05,31183.0,93.4495,93.4754,93.3803,93.4668,31183.0
2017-06-06 11:00:00,108.05,108.09,107.92,107.98,31129.0,93.4668,93.5014,93.3543,93.4062,31129.0
2017-06-06 11:10:00,107.98,108.03,107.91,107.94,19639.0,93.4062,93.4495,93.3457,93.3716,19639.0
2017-06-06 11:20:00,107.94,108.01,107.91,107.99,14893.0,93.3716,93.4322,93.3457,93.4149,14893.0
2017-06-06 11:30:00,107.97,108.05,107.94,108.01,16012.0,93.3976,93.4668,93.3716,93.4322,16012.0
2017-06-06 11:40:00,108.02,108.1,107.97,108.05,28076.0,93.4408,93.51,93.3976,93.4668,28076.0
2017-06-06 11:50:00,108.05,108.14,108.0,108.02,10877.0,93.4668,93.5446,93.4235,93.4408,10877.0
2017-06-06 12:00:00,108.01,108.03,107.96,108.01,9737.0,93.4322,93.4495,93.3889,93.4322,9737.0
2017-06-06 12:10:00,108.01,108.12,107.99,108.07,9444.0,93.4322,93.5273,93.4149,93.4841,9444.0
2017-06-06 12:20:00,108.04,108.08,108.0,108.02,8934.0,93.4581,93.4927,93.4235,93.4408,8934.0
2017-06-06 12:30:00,108.05,108.05,107.96,107.96,7356.0,93.4668,93.4668,93.3889,93.3889,7356.0
2017-06-06 12:40:00,107.97,108.07,107.95,108.07,7444.0,93.3976,93.4841,93.3803,93.4841,7444.0
2017-06-06 12:50:00,108.05,108.09,108.02,108.06,12391.0,93.4668,93.5014,93.4408,93.4754,12391.0
2017-06-06 13:00:00,108.1,108.1,108.05,108.07,6109.0,93.51,93.51,93.4668,93.4841,6109.0
2017-06-06 13:10:00,108.06,108.07,108.03,108.06,3860.0,93.4754,93.4841,93.4495,93.4754,3860.0
2017-06-06 13:20:00,108.01,108.07,108.0,108.07,6481.0,93.4322,93.4841,93.4235,93.4841,6481.0
2017-06-06 13:30:00,108.04,108.07,107.97,107.97,6537.0,93.4581,93.4841,93.3976,93.3976,6537.0
2017-06-06 13:40:00,107.96,107.99,107.93,107.98,12374.0,93.3889,93.4149,93.363,93.4062,12374.0
2017-06-06 13:50:00,107.98,108.0,107.92,107.93,13552.0,93.4062,93.4235,93.3543,93.363,13552.0
2017-06-06 14:00:00,107.92,108.12,107.92,108.05,9825.0,93.3543,93.5273,93.3543,93.4668,9825.0
2017-06-06 14:10:00,108.03,108.1,108.03,108.07,7080.0,93.4495,93.51,93.4495,93.4841,7080.0
2017-06-06 14:20:00,108.07,108.19,108.05,108.19,46250.0,93.4841,93.5879,93.4668,93.5879,46250.0
2017-06-06 14:30:00,108.16,108.33,108.15,108.18,24847.0,93.5619,93.709,93.5533,93.5792,24847.0
2017-06-06 14:40:00,108.17,108.26,108.14,108.26,21854.0,93.5706,93.6484,93.5446,93.6484,21854.0
2017-06-06 14:50:00,108.27,108.37,108.26,108.35,12621.0,93.6571,93.7436,93.6484,93.7263,12621.0
2017-06-06 15:00:00,108.34,108.4,108.32,108.36,12925.0,93.7176,93.7695,93.7003,93.7349,12925.0
2017-06-06 15:10:00,108.34,108.5,108.24,108.5,37647.0,93.7176,93.856,93.6311,93.856,37647.0
2017-06-06 15:20:00,108.51,108.56,108.41,108.42,47685.0,93.8647,93.9079,93.7782,93.7868,47685.0
2017-06-06 15:30:00,108.41,108.43,108.33,108.4,44512.0,93.7782,93.7955,93.709,93.7695,44512.0
2017-06-06 15:40:00,108.39,108.5,108.39,108.5,80137.0,93.7609,93.856,93.7609,93.856,80137.0
2017-06-06 15:50:00,108.49,108.53,108.35,108.37,80516.0,93.8474,93.882,93.7263,93.7436,80516.0
2017-06-07 09:30:00,108.57,108.75,107.94,107.95,131159.0,93.9166,94.0723,93.3716,93.3803,131159.0
2017-06-07 09:40:00,107.98,108.1,107.84,107.95,122272.0,93.4062,93.51,93.2851,93.3803,122272.0
2017-06-07 09:50:00,107.96,108.01,107.83,107.9,68942.0,93.3889,93.4322,93.2765,93.337,68942.0
2017-06-07 10:00:00,107.9,108.23,107.9,107.96,33754.0,93.337,93.6225,93.337,93.3889,33754.0
2017-06-07 10:10:00,107.96,108.02,107.92,107.97,21928.0,93.3889,93.4408,93.3543,93.3976,21928.0
2017-06-07 10:20:00,107.98,107.98,107.81,107.87,16987.0,93.4062,93.4062,93.2592,93.3111,16987.0
2017-06-07 10:30:00,107.85,107.85,107.6,107.67,22793.0,93.2938,93.2938,93.0775,93.1381,22793.0
2017-06-07 10:40:00,107.69,108.0,107.62,108.0,17711.0,93.1554,93.4235,93.0948,93.4235,17711.0
2017-06-07 10:50:00,108.0,108.03,107.72,107.8,284196.0,93.4235,93.4495,93.1813,93.2505,284196.0
2017-06-07 11:00:00,107.8,107.94,107.73,107.93,23621.0,93.2505,93.3716,93.19,93.363,23621.0
2017-06-07 11:10:00,107.95,107.96,107.82,107.83,22308.0,93.3803,93.3889,93.2678,93.2765,22308.0
2017-06-07 11:20:00,107.8,107.99,107.74,107.75,16959.0,93.2505,93.4149,93.1986,93.2073,16959.0
2017-06-07 11:30:00,107.72,107.84,107.7,107.77,27589.0,93.1813,93.2851,93.164,93.2246,27589.0
2017-06-07 11:40:00,107.77,107.84,107.73,107.8,24085.0,93.2246,93.2851,93.19,93.2505,24085.0
2017-06-07 11:50:00,107.79,107.8,107.71,107.72,13472.0,93.2419,93.2505,93.1727,93.1813,13472.0
2017-06-07 12:00:00,107.72,107.75,107.61,107.75,51215.0,93.1813,93.2073,93.0862,93.2073,51215.0
2017-06-07 12:10:00,107.75,107.93,107.75,107.91,15269.0,93.2073,93.363,93.2073,93.3457,15269.0
2017-06-07 12:20:00,107.92,107.93,107.88,107.9,11169.0,93.3543,93.363,93.3197,93.337,11169.0
2017-06-07 12:30:00,107.89,107.89,107.74,107.79,13779.0,93.3284,93.3284,93.1986,93.2419,13779.0
2017-06-07 12:40:00,107.8,107.8,107.66,107.66,8105.0,93.2505,93.2505,93.1294,93.1294,8105.0
2017-06-07 12:50:00,107.65,107.65,107.54,107.57,10450.0,93.1208,93.1208,93.0256,93.0516,10450.0
2017-06-07 13:00:00,107.61,107.74,107.6,107.72,13694.0,93.0862,93.1986,93.0775,93.1813,13694.0
2017-06-07 13:10:00,107.74,107.79,107.65,107.65,8724.0,93.1986,93.2419,93.1208,93.1208,8724.0
2017-06-07 13:20:00,107.62,107.71,107.59,107.66,36418.0,93.0948,93.1727,93.0689,93.1294,36418.0
2017-06-07 13:30:00,107.68,107.68,107.53,107.63,13331.0,93.1467,93.1467,93.017,93.1035,13331.0
2017-06-07 13:40:00,107.63,107.74,107.53,107.73,51851.0,93.1035,93.1986,93.017,93.19,51851.0
2017-06-07 13:50:00,107.74,107.81,107.65,107.66,15786.0,93.1986,93.2592,93.1208,93.1294,15786.0
2017-06-07 14:00:00,107.67,107.7,107.59,107.62,40192.0,93.1381,93.164,93.0689,93.0948,40192.0
2017-06-07 14:10:00,107.63,107.66,107.55,107.6,35456.0,93.1035,93.1294,93.0343,93.0775,35456.0
2017-06-07 14:20:00,107.62,107.7,107.58,107.67,26847.0,93.0948,93.164,93.0602,93.1381,26847.0
2017-06-07 14:30:00,107.69,107.82,107.67,107.69,99715.0,93.1554,93.2678,93.1381,93.1554,99715.0
2017-06-07 14:40:00,107.69,108.0,107.66,107.96,65785.0,93.1554,93.4235,93.1294,93.3889,65785.0
2017-06-07 14:50:00,107.95,108.0,107.91,107.94,12936.0,93.3803,93.4235,93.3457,93.3716,12936.0
2017-06-07 15:00:00,107.95,108.02,107.95,108.0,18210.0,93.3803,93.4408,93.3803,93.4235,18210.0
2017-06-07 15:10:00,108.01,108.11,108.0,108.08,14985.0,93.4322,93.5187,93.4235,93.4927,14985.0
2017-06-07 15:20:00,108.1,108.16,108.08,108.16,20352.0,93.51,93.5619,93.4927,93.5619,20352.0
2017-06-07 15:30:00,108.16,108.2,108.09,108.09,26467.0,93.5619,93.5965,93.5014,93.5014,26467.0
2017-06-07 15:40:00,108.09,108.12,108.01,108.04,35815.0,93.5014,93.5273,93.4322,93.4581,35815.0
2017-06-07 15:50:00,108.03,108.04,107.79,107.84,112502.0,93.4495,93.4581,93.2419,93.2851,112502.0
2017-06-08 09:30:00,107.35,107.94,106.64,106.96,64176.0,92.8613,93.3716,92.2471,92.5239,64176.0
2017-06-08 09:40:00,107.01,107.62,107.01,107.45,80643.0,92.5671,93.0948,92.5671,92.9478,80643.0
2017-06-08 09:50:00,107.45,107.46,106.96,107.39,33668.0,92.9478,92.9564,92.5239,92.8959,33668.0
2017-06-08 10:00:00,107.36,107.36,107.17,107.21,27225.0,92.8699,92.8699,92.7056,92.7402,27225.0
2017-06-08 10:10:00,107.23,107.31,107.11,107.28,31755.0,92.7575,92.8267,92.6537,92.8007,31755.0
2017-06-08 10:20:00,107.28,107.28,107.15,107.23,16829.0,92.8007,92.8007,92.6883,92.7575,16829.0
2017-06-08 10:30:00,107.23,107.32,107.12,107.15,38678.0,92.7575,92.8353,92.6623,92.6883,38678.0
2017-06-08 10:40:00,107.12,107.27,107.09,107.25,20838.0,92.6623,92.7921,92.6364,92.7748,20838.0
2017-06-08 10:50:00,107.27,107.35,107.08,107.24,25179.0,92.7921,92.8613,92.6277,92.7661,25179.0
2017-06-08 11:00:00,107.25,107.46,107.21,107.44,13834.0,92.7748,92.9564,92.7402,92.9391,13834.0
2017-06-08 11:10:00,107.45,107.49,107.31,107.43,13366.0,92.9478,92.9824,92.8267,92.9305,13366.0
2017-06-08 11:20:00,107.41,107.46,107.26,107.27,19864.0,92.9132,92.9564,92.7834,92.7921,19864.0
2017-06-08 11:30:00,107.28,107.46,107.07,107.42,32548.0,92.8007,92.9564,92.6191,92.9218,32548.0
2017-06-08 11:40:00,107.44,107.45,107.27,107.37,16223.0,92.9391,92.9478,92.7921,92.8786,16223.0
2017-06-08 11:50:00,107.38,107.45,107.33,107.45,15018.0,92.8872,92.9478,92.844,92.9478,15018.0
2017-06-08 12:00:00,107.45,107.46,107.33,107.35,13834.0,92.9478,92.9564,92.844,92.8613,13834.0
2017-06-08 12:10:00,107.37,107.46,107.32,107.46,9382.0,92.8786,92.9564,92.8353,92.9564,9382.0
2017-06-08 12:20:00,107.46,107.66,107.45,107.6,10919.0,92.9564,93.1294,92.9478,93.0775,10919.0
2017-06-08 12:30:00,107.61,107.63,107.53,107.54,10403.0,93.0862,93.1035,93.017,93.0256,10403.0
2017-06-08 12:40:00,107.54,107.58,107.47,107.53,13911.0,93.0256,93.0602,92.9651,93.017,13911.0
2017-06-08 12:50:00,107.54,107.77,107.54,107.74,7303.0,93.0256,93.2246,93.0256,93.1986,7303.0
2017-06-08 13:00:00,107.71,107.77,107.64,107.66,9043.0,93.1727,93.2246,93.1121,93.1294,9043.0
2017-06-08 13:10:00,107.68,107.75,107.57,107.58,9867.0,93.1467,93.2073,93.0516,93.0602,9867.0
2017-06-08 13:20:00,107.56,107.56,107.44,107.51,21999.0,93.0429,93.0429,92.9391,92.9997,21999.0
2017-06-08 13:30:00,107.5,107.69,107.5,107.67,17364.0,92.991,93.1554,92.991,93.1381,17364.0
2017-06-08 13:40:00,107.7,107.8,107.66,107.68,16338.0,93.164,93.2505,93.1294,93.1467,16338.0
2017-06-08 13:50:00,107.68,107.75,107.63,107.65,67552.0,93.1467,93.2073,93.1035,93.1208,67552.0
2017-06-08 14:00:00,107.64,107.71,107.56,107.62,22414.0,93.1121,93.1727,93.0429,93.0948,22414.0
2017-06-08 14:10:00,107.61,107.68,107.54,107.62,21633.0,93.0862,93.1467,93.0256,93.0948,21633.0
2017-06-08 14:20:00,107.59,107.66,107.53,107.55,25349.0,93.0689,93.1294,93.017,93.0343,25349.0
2017-06-08 14:30:00,107.56,107.61,107.53,107.56,13384.0,93.0429,93.0862,93.017,93.0429,13384.0
2017-06-08 14:40:00,107.57,107.69,107.49,107.58,28102.0,93.0516,93.1554,92.9824,93.0602,28102.0
2017-06-08 14:50:00,107.56,107.7,107.56,107.66,19820.0,93.0429,93.164,93.0429,93.1294,19820.0
2017-06-08 15:00:00,107.67,107.74,107.63,107.72,11785.0,93.1381,93.1986,93.1035,93.1813,11785.0
2017-06-08 15:10:00,107.69,107.77,107.63,107.73,12671.0,93.1554,93.2246,93.1035,93.19,12671.0
2017-06-08 15:20:00,107.7,107.8,107.7,107.74,12060.0,93.164,93.2505,93.164,93.1986,12060.0
2017-06-08 15:30:00,107.74,107.86,107.73,107.81,40460.0,93.1986,93.3024,93.19,93.2592,40460.0
2017-06-08 15:40:00,107.81,107.88,107.75,107.82,51479.0,93.2592,93.3197,93.2073,93.2678,51479.0
2017-06-08 15:50:00,107.83,108.0,107.82,107.93,99894.0,93.2765,93.4235,93.2678,93.363,99894.0
2017-06-09 09:30:00,108.07,108.62,108.07,108.5,9543.0,93.4841,93.9599,93.4841,93.856,9543.0
2017-06-09 09:40:00,108.44,108.71,108.44,108.61,9762.0,93.8041,94.0377,93.8041,93.9512,9762.0
2017-06-09 09:50:00,108.55,108.58,108.3,108.3,36819.0,93.8993,93.9252,93.683,93.683,36819.0
2017-06-09 10:00:00,108.32,108.37,108.17,108.37,34391.0,93.7003,93.7436,93.5706,93.7436,34391.0
2017-06-09 10:10:00,108.37,108.49,108.28,108.4,23623.0,93.7436,93.8474,93.6657,93.7695,23623.0
2017-06-09 10:20:00,108.36,108.59,108.29,108.53,84799.0,93.7349,93.9339,93.6744,93.882,84799.0
2017-06-09 10:30:00,108.53,108.76,108.42,108.53,70106.0,93.882,94.081,93.7868,93.882,70106.0
2017-06-09 10:40:00,108.46,108.86,108.46,108.76,45694.0,93.8214,94.1675,93.8214,94.081,45694.0
2017-06-09 10:50:00,108.78,108.93,108.66,108.69,13152.0,94.0983,94.228,93.9945,94.0204,13152.0
2017-06-09 11:00:00,108.7,108.92,108.7,108.85,61406.0,94.0291,94.2194,94.0291,94.1588,61406.0
2017-06-09 11:10:00,108.86,109.0,108.85,108.94,11355.0,94.1675,94.2886,94.1588,94.2367,11355.0
2017-06-09 11:20:00,108.93,109.15,108.88,109.15,10372.0,94.228,94.4183,94.1848,94.4183,10372.0
2017-06-09 11:30:00,109.13,109.44,109.05,109.14,65472.0,94.401,94.6692,94.3318,94.4097,65472.0
2017-06-09 11:40:00,109.1,109.23,109.1,109.12,7243.0,94.3751,94.4875,94.3751,94.3924,7243.0
2017-06-09 11:50:00,109.16,109.29,109.11,109.16,14198.0,94.427,94.5394,94.3837,94.427,14198.0
2017-06-09 12:00:00,109.12,109.29,109.09,109.18,9880.0,94.3924,94.5394,94.3664,94.4443,9880.0
2017-06-09 12:10:00,109.15,109.55,108.99,109.49,32295.0,94.4183,94.7643,94.2799,94.7124,32295.0
2017-06-09 12:20:00,109.5,109.53,109.39,109.49,8278.0,94.7211,94.747,94.6259,94.7124,8278.0
2017-06-09 12:30:00,109.46,109.67,109.44,109.56,18363.0,94.6865,94.8681,94.6692,94.773,18363.0
2017-06-09 12:40:00,109.59,109.65,109.39,109.55,5650.0,94.7989,94.8508,94.6259,94.7643,5650.0
2017-06-09 12:50:00,109.56,109.64,109.47,109.6,44622.0,94.773,94.8422,94.6951,94.8076,44622.0
2017-06-09 13:00:00,109.57,109.68,109.52,109.63,12090.0,94.7816,94.8768,94.7384,94.8335,12090.0
2017-06-09 13:10:00,109.63,109.83,109.6,109.69,30293.0,94.8335,95.0065,94.8076,94.8854,30293.0
2017-06-09 13:20:00,109.67,109.67,109.44,109.6,37013.0,94.8681,94.8681,94.6692,94.8076,37013.0
2017-06-09 13:30:00,109.59,109.63,109.49,109.56,25052.0,94.7989,94.8335,94.7124,94.773,25052.0
2017-06-09 13:40:00,109.56,109.69,109.49,109.58,38338.0,94.773,94.8854,94.7124,94.7903,38338.0
2017-06-09 13:50:00,109.61,109.73,109.46,109.47,29601.0,94.8162,94.92,94.6865,94.6951,29601.0
2017-06-09 14:00:00,109.47,109.55,109.39,109.39,33557.0,94.6951,94.7643,94.6259,94.6259,33557.0
2017-06-09 14:10:00,109.42,109.73,109.35,109.7,47485.0,94.6519,94.92,94.5913,94.8941,47485.0
2017-06-09 14:20:00,109.7,109.88,109.56,109.56,29965.0,94.8941,95.0498,94.773,94.773,29965.0
2017-06-09 14:30:00,109.56,109.66,109.34,109.39,41703.0,94.773,94.8595,94.5827,94.6259,41703.0
2017-06-09 14:40:00,109.36,109.65,109.27,109.53,49174.0,94.6,94.8508,94.5221,94.747,49174.0
2017-06-09 14:50:00,109.52,109.65,109.45,109.53,33466.0,94.7384,94.8508,94.6778,94.747,33466.0
2017-06-09 15:00:00,109.54,109.68,109.45,109.54,25388.0,94.7557,94.8768,94.6778,94.7557,25388.0
2017-06-09 15:10:00,109.52,109.57,109.38,109.55,28431.0,94.7384,94.7816,94.6173,94.7643,28431.0
2017-06-09 15:20:00,109.55,109.66,109.5,109.66,24728.0,94.7643,94.8595,94.7211,94.8595,24728.0
2017-06-09 15:30:00,109.67,109.67,109.46,109.55,23967.0,94.8681,94.8681,94.6865,94.7643,23967.0
2017-06-09 15:40:00,109.53,109.66,109.41,109.63,57343.0,94.747,94.8595,94.6432,94.8335,57343.0
2017-06-09 15:50:00,109.64,109.92,109.64,109.85,131039.0,94.8422,95.0844,94.8422,95.0238,131039.0
2017-06-12 09:30:00,109.97,110.84,109.95,110.73,54649.0,95.1276,95.8802,95.1103,95.7851,54649.0
2017-06-12 09:40:00,110.7,110.7,110.27,110.3,30529.0,95.7591,95.7591,95.3872,95.4131,30529.0
2017-06-12 09:50:00,110.3,110.41,109.9,109.9,32969.0,95.4131,95.5083,95.0671,95.0671,32969.0
2017-06-12 10:00:00,109.9,110.17,109.86,110.04,41076.0,95.0671,95.3007,95.0325,95.1882,41076.0
2017-06-12 10:10:00,110.04,110.3,109.99,110.3,49266.0,95.1882,95.4131,95.1449,95.4131,49266.0
2017-06-12 10:20:00,110.38,110.49,110.13,110.33,31769.0,95.4823,95.5775,95.2661,95.4391,31769.0
2017-06-12 10:30:00,110.3,110.35,110.06,110.28,55836.0,95.4131,95.4564,95.2055,95.3958,55836.0
2017-06-12 10:40:00,110.27,110.48,110.18,110.21,46335.0,95.3872,95.5688,95.3093,95.3353,46335.0
2017-06-12 10:50:00,110.18,110.51,110.18,110.48,95728.0,95.3093,95.5948,95.3093,95.5688,95728.0
2017-06-12 11:00:00,110.48,110.5,110.14,110.18,55169.0,95.5688,95.5861,95.2747,95.3093,55169.0
2017-06-12 11:10:00,110.18,110.4,110.04,110.32,54259.0,95.3093,95.4996,95.1882,95.4304,54259.0
2017-06-12 11:20:00,110.35,110.35,110.19,110.23,42413.0,95.4564,95.4564,95.318,95.3526,42413.0
2017-06-12 11:30:00,110.21,110.3,110.2,110.28,29622.0,95.3353,95.4131,95.3266,95.3958,29622.0
2017-06-12 11:40:00,110.28,110.43,110.28,110.28,12587.0,95.3958,95.5256,95.3958,95.3958,12587.0
2017-06-12 11:50:00,110.27,110.35,110.21,110.29,46647.0,95.3872,95.4564,95.3353,95.4045,46647.0
2017-06-12 12:00:00,110.29,110.29,110.05,110.05,45083.0,95.4045,95.4045,95.1968,95.1968,45083.0
2017-06-12 12:10:00,110.04,110.2,110.02,110.14,26073.0,95.1882,95.3266,95.1709,95.2747,26073.0
2017-06-12 12:20:00,110.13,110.24,110.1,110.12,34258.0,95.2661,95.3612,95.2401,95.2574,34258.0
2017-06-12 12:30:00,110.13,110.14,110.07,110.09,52250.0,95.2661,95.2747,95.2141,95.2314,52250.0
2017-06-12 12:40:00,110.08,110.11,110.02,110.05,57963.0,95.2228,95.2487,95.1709,95.1968,57963.0
2017-06-12 12:50:00,110.05,110.18,110.05,110.06,31881.0,95.1968,95.3093,95.1968,95.2055,31881.0
2017-06-12 13:00:00,110.05,110.13,110.05,110.08,18307.0,95.1968,95.2661,95.1968,95.2228,18307.0
2017-06-12 13:10:00,110.06,110.1,110.04,110.06,40354.0,95.2055,95.2401,95.1882,95.2055,40354.0
2017-06-12 13:20:00,110.08,110.1,110.06,110.06,15562.0,95.2228,95.2401,95.2055,95.2055,15562.0
2017-06-12 13:30:00,110.06,110.1,110.0,110.01,37989.0,95.2055,95.2401,95.1536,95.1622,37989.0
2017-06-12 13:40:00,110.03,110.06,109.84,109.85,125098.0,95.1795,95.2055,95.0152,95.0238,125098.0
2017-06-12 13:50:00,109.85,109.92,109.69,109.7,140802.0,95.0238,95.0844,94.8854,94.8941,140802.0
2017-06-12 14:00:00,109.7,110.02,109.69,109.88,28198.0,94.8941,95.1709,94.8854,95.0498,28198.0
2017-06-12 14:10:00,109.85,109.97,109.84,109.9,15670.0,95.0238,95.1276,95.0152,95.0671,15670.0
2017-06-12 14:20:00,109.89,110.0,109.84,109.95,54798.0,95.0584,95.1536,95.0152,95.1103,54798.0
2017-06-12 14:30:00,109.95,109.99,109.89,109.98,29037.0,95.1103,95.1449,95.0584,95.1363,29037.0
2017-06-12 14:40:00,109.96,110.11,109.91,110.03,26158.0,95.119,95.2487,95.0757,95.1795,26158.0
2017-06-12 14:50:00,110.0,110.08,110.0,110.07,9817.0,95.1536,95.2228,95.1536,95.2141,9817.0
2017-06-12 15:00:00,110.05,110.1,110.01,110.04,22510.0,95.1968,95.2401,95.1622,95.1882,22510.0
2017-06-12 15:10:00,110.05,110.13,110.04,110.05,22290.0,95.1968,95.2661,95.1882,95.1968,22290.0
2017-06-12 15:20:00,110.07,110.1,110.03,110.06,51112.0,95.2141,95.2401,95.1795,95.2055,51112.0
2017-06-12 15:30:00,110.06,110.12,110.04,110.04,42616.0,95.2055,95.2574,95.1882,95.1882,42616.0
2017-06-12 15:40:00,110.04,110.12,110.02,110.08,94013.0,95.1882,95.2574,95.1709,95.2228,94013.0
2017-06-12 15:50:00,110.08,110.18,110.04,110.14,132387.0,95.2228,95.3093,95.1882,95.2747,132387.0
2017-06-13 09:30:00,110.06,110.12,109.84,110.12,24909.0,95.2055,95.2574,95.0152,95.2574,24909.0
2017-06-13 09:40:00,110.15,110.44,110.14,110.36,18706.0,95.2834,95.5342,95.2747,95.465,18706.0
2017-06-13 09:50:00,110.38,110.79,110.32,110.79,24627.0,95.4823,95.837,95.4304,95.837,24627.0
2017-06-13 10:00:00,110.78,110.96,110.71,110.96,23445.0,95.8283,95.984,95.7678,95.984,23445.0
2017-06-13 10:10:00,110.91,111.3,110.89,111.24,29174.0,95.9408,96.2781,95.9235,96.2262,29174.0
2017-06-13 10:20:00,111.24,111.36,111.24,111.29,9345.0,96.2262,96.33,96.2262,96.2695,9345.0
2017-06-13 10:30:00,111.27,111.27,110.97,111.03,14927.0,96.2522,96.2522,95.9927,96.0446,14927.0
2017-06-13 10:40:00,111.04,111.11,110.93,110.93,5767.0,96.0532,96.1138,95.9581,95.9581,5767.0
2017-06-13 10:50:00,110.89,111.04,110.72,110.98,40456.0,95.9235,96.0532,95.7764,96.0013,40456.0
2017-06-13 11:00:00,111.0,111.15,110.97,111.1,14179.0,96.0186,96.1484,95.9927,96.1051,14179.0
2017-06-13 11:10:00,111.1,111.25,111.08,111.16,31623.0,96.1051,96.2349,96.0878,96.157,31623.0
2017-06-13 11:20:00,111.16,111.36,111.14,111.31,19915.0,96.157,96.33,96.1397,96.2868,19915.0
2017-06-13 11:30:00,111.33,111.43,111.29,111.38,13903.0,96.3041,96.3906,96.2695,96.3473,13903.0
2017-06-13 11:40:00,111.37,111.39,111.05,111.2,42517.0,96.3387,96.356,96.0619,96.1916,42517.0
2017-06-13 11:50:00,111.14,111.17,110.99,111.0,31989.0,96.1397,96.1657,96.01,96.0186,31989.0
2017-06-13 12:00:00,111.0,111.1,111.0,111.0,8756.0,96.0186,96.1051,96.0186,96.0186,8756.0
2017-06-13 12:10:00,111.02,111.06,110.9,110.96,7201.0,96.0359,96.0705,95.9321,95.984,7201.0
2017-06-13 12:20:00,110.96,111.11,110.95,111.07,13647.0,95.984,96.1138,95.9754,96.0792,13647.0
2017-06-13 12:30:00,111.07,111.26,111.06,111.23,14436.0,96.0792,96.2435,96.0705,96.2176,14436.0
2017-06-13 12:40:00,111.24,111.24,111.16,111.19,8075.0,96.2262,96.2262,96.157,96.183,8075.0
2017-06-13 12:50:00,111.2,111.29,111.2,111.26,8477.0,96.1916,96.2695,96.1916,96.2435,8477.0
2017-06-13 13:00:00,111.25,111.28,111.21,111.25,15103.0,96.2349,96.2608,96.2003,96.2349,15103.0
2017-06-13 13:10:00,111.26,111.31,111.19,111.24,7171.0,96.2435,96.2868,96.183,96.2262,7171.0
2017-06-13 13:20:00,111.22,111.23,111.16,111.2,6777.0,96.2089,96.2176,96.157,96.1916,6777.0
2017-06-13 13:30:00,111.2,111.2,111.06,111.17,7900.0,96.1916,96.1916,96.0705,96.1657,7900.0
2017-06-13 13:40:00,111.16,111.17,111.12,111.15,5197.0,96.157,96.1657,96.1224,96.1484,5197.0
2017-06-13 13:50:00,111.16,111.22,111.15,111.21,12700.0,96.157,96.2089,96.1484,96.2003,12700.0
2017-06-13 14:00:00,111.24,111.35,111.18,111.28,23853.0,96.2262,96.3214,96.1743,96.2608,23853.0
2017-06-13 14:10:00,111.28,111.28,111.16,111.22,23328.0,96.2608,96.2608,96.157,96.2089,23328.0
2017-06-13 14:20:00,111.23,111.26,111.19,111.23,12217.0,96.2176,96.2435,96.183,96.2176,12217.0
2017-06-13 14:30:00,111.23,111.25,111.11,111.25,21118.0,96.2176,96.2349,96.1138,96.2349,21118.0
2017-06-13 14:40:00,111.25,111.25,111.2,111.21,17332.0,96.2349,96.2349,96.1916,96.2003,17332.0
2017-06-13 14:50:00,111.23,111.23,111.1,111.12,15809.0,96.2176,96.2176,96.1051,96.1224,15809.0
2017-06-13 15:00:00,111.12,111.18,111.12,111.16,16626.0,96.1224,96.1743,96.1224,96.157,16626.0
2017-06-13 15:10:00,111.18,111.32,111.17,111.32,21828.0,96.1743,96.2954,96.1657,96.2954,21828.0
2017-06-13 15:20:00,111.33,111.57,111.33,111.55,29969.0,96.3041,96.5117,96.3041,96.4944,29969.0
2017-06-13 15:30:00,111.54,111.56,111.46,111.5,45504.0,96.4857,96.503,96.4165,96.4511,45504.0
2017-06-13 15:40:00,111.51,111.53,111.4,111.49,51123.0,96.4598,96.4771,96.3646,96.4425,51123.0
2017-06-13 15:50:00,111.49,111.58,111.41,111.58,118373.0,96.4425,96.5203,96.3733,96.5203,118373.0
2017-06-14 09:30:00,111.68,111.71,111.43,111.59,20530.0,96.6069,96.6328,96.3906,96.529,20530.0
2017-06-14 09:40:00,111.58,111.69,111.31,111.37,9907.0,96.5203,96.6155,96.2868,96.3387,9907.0
2017-06-14 09:50:00,111.37,111.45,111.3,111.3,19061.0,96.3387,96.4079,96.2781,96.2781,19061.0
2017-06-14 10:00:00,111.27,111.31,111.17,111.17,13113.0,96.2522,96.2868,96.1657,96.1657,13113.0
2017-06-14 10:10:00,111.2,111.2,111.09,111.15,9740.0,96.1916,96.1916,96.0965,96.1484,9740.0
2017-06-14 10:20:00,111.12,111.2,111.06,111.16,10777.0,96.1224,96.1916,96.0705,96.157,10777.0
2017-06-14 10:30:00,111.2,111.21,111.09,111.15,11205.0,96.1916,96.2003,96.0965,96.1484,11205.0
2017-06-14 10:40:00,111.14,111.19,111.07,111.18,11135.0,96.1397,96.183,96.0792,96.1743,11135.0
2017-06-14 10:50:00,111.15,111.21,111.12,111.2,6400.0,96.1484,96.2003,96.1224,96.1916,6400.0
2017-06-14 11:00:00,111.22,111.26,111.16,111.2,11808.0,96.2089,96.2435,96.157,96.1916,11808.0
2017-06-14 11:10:00,111.19,111.35,111.17,111.28,16205.0,96.183,96.3214,96.1657,96.2608,16205.0
2017-06-14 11:20:00,111.3,111.48,111.28,111.38,15718.0,96.2781,96.4338,96.2608,96.3473,15718.0
2017-06-14 11:30:00,111.37,111.52,111.31,111.38,15427.0,96.3387,96.4684,96.2868,96.3473,15427.0
2017-06-14 11:40:00,111.39,111.46,111.26,111.42,13501.0,96.356,96.4165,96.2435,96.3819,13501.0
2017-06-14 11:50:00,111.4,111.4,111.26,111.29,5647.0,96.3646,96.3646,96.2435,96.2695,5647.0
2017-06-14 12:00:00,111.3,111.3,111.14,111.17,16990.0,96.2781,96.2781,96.1397,96.1657,16990.0
2017-06-14 12:10:00,111.15,111.29,111.14,111.28,21701.0,96.1484,96.2695,96.1397,96.2608,21701.0
2017-06-14 12:20:00,111.31,111.34,111.22,111.31,8084.0,96.2868,96.3127,96.2089,96.2868,8084.0
2017-06-14 12:30:00,111.34,111.37,111.24,111.33,17058.0,96.3127,96.3387,96.2262,96.3041,17058.0
2017-06-14 12:40:00,111.34,111.38,111.29,111.33,9044.0,96.3127,96.3473,96.2695,96.3041,9044.0
2017-06-14 12:50:00,111.33,111.33,111.22,111.33,10048.0,96.3041,96.3041,96.2089,96.3041,10048.0
2017-06-14 13:00:00,111.32,111.46,111.32,111.36,11935.0,96.2954,96.4165,96.2954,96.33,11935.0
2017-06-14 13:10:00,111.29,111.35,111.26,111.28,5398.0,96.2695,96.3214,96.2435,96.2608,5398.0
2017-06-14 13:20:00,111.28,111.3,111.24,111.3,6973.0,96.2608,96.2781,96.2262,96.2781,6973.0
2017-06-14 13:30:00,111.29,111.34,111.25,111.29,8519.0,96.2695,96.3127,96.2349,96.2695,8519.0
2017-06-14 13:40:00,111.31,111.46,111.31,111.38,19715.0,96.2868,96.4165,96.2868,96.3473,19715.0
2017-06-14 13:50:00,111.32,111.33,111.22,111.32,8313.0,96.2954,96.3041,96.2089,96.2954,8313.0
2017-06-14 14:00:00,111.34,111.46,111.23,111.39,11657.0,96.3127,96.4165,96.2176,96.356,11657.0
2017-06-14 14:10:00,111.4,111.48,111.27,111.32,12375.0,96.3646,96.4338,96.2522,96.2954,12375.0
2017-06-14 14:20:00,111.3,111.4,111.24,111.33,12349.0,96.2781,96.3646,96.2262,96.3041,12349.0
2017-06-14 14:30:00,111.33,111.38,111.24,111.28,26978.0,96.3041,96.3473,96.2262,96.2608,26978.0
2017-06-14 14:40:00,111.3,111.3,111.03,111.1,22731.0,96.2781,96.2781,96.0446,96.1051,22731.0
2017-06-14 14:50:00,111.13,111.19,111.04,111.04,14710.0,96.1311,96.183,96.0532,96.0532,14710.0
2017-06-14 15:00:00,111.07,111.21,111.03,111.13,17519.0,96.0792,96.2003,96.0446,96.1311,17519.0
2017-06-14 15:10:00,111.13,111.28,111.11,111.25,21845.0,96.1311,96.2608,96.1138,96.2349,21845.0
2017-06-14 15:20:00,111.26,111.27,111.18,111.23,25433.0,96.2435,96.2522,96.1743,96.2176,25433.0
2017-06-14 15:30:00,111.23,111.3,111.17,111.22,26548.0,96.2176,96.2781,96.1657,96.2089,26548.0
2017-06-14 15:40:00,111.22,111.35,111.15,111.35,39108.0,96.2089,96.3214,96.1484,96.3214,39108.0
2017-06-14 15:50:00,111.35,111.51,111.27,111.51,93163.0,96.3214,96.4598,96.2522,96.4598,93163.0
2017-06-15 09:30:00,110.47,111.46,110.47,111.34,34129.0,95.5602,96.4165,95.5602,96.3127,34129.0
2017-06-15 09:40:00,111.33,111.45,110.99,111.13,23093.0,96.3041,96.4079,96.01,96.1311,23093.0
2017-06-15 09:50:00,111.09,111.25,110.96,111.21,49781.0,96.0965,96.2349,95.984,96.2003,49781.0
2017-06-15 10:00:00,111.22,111.23,110.79,110.99,60339.0,96.2089,96.2176,95.837,96.01,60339.0
2017-06-15 10:10:00,110.99,111.15,110.91,111.07,39680.0,96.01,96.1484,95.9408,96.0792,39680.0
2017-06-15 10:20:00,111.09,111.13,111.04,111.12,23464.0,96.0965,96.1311,96.0532,96.1224,23464.0
2017-06-15 10:30:00,111.13,111.13,111.07,111.07,22053.0,96.1311,96.1311,96.0792,96.0792,22053.0
2017-06-15 10:40:00,111.08,111.15,111.07,111.09,21427.0,96.0878,96.1484,96.0792,96.0965,21427.0
2017-06-15 10:50:00,111.1,111.28,111.06,111.28,25720.0,96.1051,96.2608,96.0705,96.2608,25720.0
2017-06-15 11:00:00,111.31,111.48,111.24,111.3,18679.0,96.2868,96.4338,96.2262,96.2781,18679.0
2017-06-15 11:10:00,111.27,111.41,111.27,111.32,7542.0,96.2522,96.3733,96.2522,96.2954,7542.0
2017-06-15 11:20:00,111.31,111.62,111.31,111.62,11017.0,96.2868,96.5549,96.2868,96.5549,11017.0
2017-06-15 11:30:00,111.59,111.62,111.48,111.54,17058.0,96.529,96.5549,96.4338,96.4857,17058.0
2017-06-15 11:40:00,111.53,111.57,111.46,111.51,5908.0,96.4771,96.5117,96.4165,96.4598,5908.0
2017-06-15 11:50:00,111.52,111.53,111.36,111.36,6883.0,96.4684,96.4771,96.33,96.33,6883.0
2017-06-15 12:00:00,111.34,111.39,111.22,111.22,5017.0,96.3127,96.356,96.2089,96.2089,5017.0
2017-06-15 12:10:00,111.22,111.25,111.17,111.18,4684.0,96.2089,96.2349,96.1657,96.1743,4684.0
2017-06-15 12:20:00,111.2,111.26,111.1,111.25,10868.0,96.1916,96.2435,96.1051,96.2349,10868.0
2017-06-15 12:30:00,111.27,111.36,111.25,111.35,4054.0,96.2522,96.33,96.2349,96.3214,4054.0
2017-06-15 12:40:00,111.37,111.53,111.34,111.35,13726.0,96.3387,96.4771,96.3127,96.3214,13726.0
2017-06-15 12:50:00,111.4,111.46,111.35,111.36,4397.0,96.3646,96.4165,96.3214,96.33,4397.0
2017-06-15 13:00:00,111.36,111.46,111.34,111.34,4956.0,96.33,96.4165,96.3127,96.3127,4956.0
2017-06-15 13:10:00,111.34,111.4,111.34,111.37,5416.0,96.3127,96.3646,96.3127,96.3387,5416.0
2017-06-15 13:20:00,111.38,111.41,111.34,111.35,5263.0,96.3473,96.3733,96.3127,96.3214,5263.0
2017-06-15 13:30:00,111.36,111.45,111.36,111.37,7293.0,96.33,96.4079,96.33,96.3387,7293.0
2017-06-15 13:40:00,111.37,111.45,111.29,111.43,6821.0,96.3387,96.4079,96.2695,96.3906,6821.0
2017-06-15 13:50:00,111.43,111.5,111.39,111.4,4300.0,96.3906,96.4511,96.356,96.3646,4300.0
2017-06-15 14:00:00,111.38,111.39,111.2,111.2,10710.0,96.3473,96.356,96.1916,96.1916,10710.0
2017-06-15 14:10:00,111.21,111.24,111.2,111.24,8748.0,96.2003,96.2262,96.1916,96.2262,8748.0
2017-06-15 14:20:00,111.23,111.44,111.22,111.33,11883.0,96.2176,96.3992,96.2089,96.3041,11883.0
2017-06-15 14:30:00,111.34,111.35,111.2,111.27,10966.0,96.3127,96.3214,96.1916,96.2522,10966.0
2017-06-15 14:40:00,111.27,111.3,111.2,111.26,16112.0,96.2522,96.2781,96.1916,96.2435,16112.0
2017-06-15 14:50:00,111.26,111.29,111.2,111.24,13547.0,96.2435,96.2695,96.1916,96.2262,13547.0
2017-06-15 15:00:00,111.26,111.33,111.24,111.33,12596.0,96.2435,96.3041,96.2262,96.3041,12596.0
2017-06-15 15:10:00,111.32,111.32,111.19,111.2,14421.0,96.2954,96.2954,96.183,96.1916,14421.0
2017-06-15 15:20:00,111.21,111.29,111.21,111.26,16128.0,96.2003,96.2695,96.2003,96.2435,16128.0
2017-06-15 15:30:00,111.25,111.41,111.13,111.24,43816.0,96.2349,96.3733,96.1311,96.2262,43816.0
2017-06-15 15:40:00,111.24,111.36,111.22,111.36,64579.0,96.2262,96.33,96.2089,96.33,64579.0
2017-06-15 15:50:00,111.36,111.36,111.24,111.36,72340.0,96.33,96.33,96.2262,96.33,72340.0
2017-06-16 09:30:00,111.2,111.74,111.2,111.39,237515.0,96.1916,96.6588,96.1916,96.356,237515.0
2017-06-16 09:40:00,111.39,111.4,111.08,111.24,37494.0,96.356,96.3646,96.0878,96.2262,37494.0
2017-06-16 09:50:00,111.26,111.26,110.96,111.04,50390.0,96.2435,96.2435,95.984,96.0532,50390.0
2017-06-16 10:00:00,111.06,111.12,110.97,111.11,25953.0,96.0705,96.1224,95.9927,96.1138,25953.0
2017-06-16 10:10:00,111.13,111.16,111.0,111.0,36277.0,96.1311,96.157,96.0186,96.0186,36277.0
2017-06-16 10:20:00,110.97,111.11,110.92,111.1,21382.0,95.9927,96.1138,95.9494,96.1051,21382.0
2017-06-16 10:30:00,111.09,111.18,111.07,111.17,15634.0,96.0965,96.1743,96.0792,96.1657,15634.0
2017-06-16 10:40:00,111.14,111.18,111.09,111.16,18127.0,96.1397,96.1743,96.0965,96.157,18127.0
2017-06-16 10:50:00,111.15,111.17,110.96,111.03,80717.0,96.1484,96.1657,95.984,96.0446,80717.0
2017-06-16 11:00:00,111.04,111.06,110.96,110.96,13857.0,96.0532,96.0705,95.984,95.984,13857.0
2017-06-16 11:10:00,110.97,111.0,110.94,110.97,5986.0,95.9927,96.0186,95.9667,95.9927,5986.0
2017-06-16 11:20:00,110.97,111.0,110.89,110.92,26105.0,95.9927,96.0186,95.9235,95.9494,26105.0
2017-06-16 11:30:00,110.92,110.93,110.86,110.87,41951.0,95.9494,95.9581,95.8975,95.9062,41951.0
2017-06-16 11:40:00,110.9,110.95,110.84,110.86,7842.0,95.9321,95.9754,95.8802,95.8975,7842.0
2017-06-16 11:50:00,110.87,111.03,110.86,111.01,10200.0,95.9062,96.0446,95.8975,96.0273,10200.0
2017-06-16 12:00:00,111.03,111.08,111.0,111.02,11698.0,96.0446,96.0878,96.0186,96.0359,11698.0
2017-06-16 12:10:00,111.02,111.05,111.01,111.04,8891.0,96.0359,96.0619,96.0273,96.0532,8891.0
2017-06-16 12:20:00,111.05,111.06,111.03,111.05,14223.0,96.0619,96.0705,96.0446,96.0619,14223.0
2017-06-16 12:30:00,111.04,111.05,110.97,110.98,10995.0,96.0532,96.0619,95.9927,96.0013,10995.0
2017-06-16 12:40:00,110.97,111.02,110.96,110.96,10515.0,95.9927,96.0359,95.984,95.984,10515.0
2017-06-16 12:50:00,110.95,110.99,110.94,110.95,6712.0,95.9754,96.01,95.9667,95.9754,6712.0
2017-06-16 13:00:00,110.94,111.04,110.92,110.96,19007.0,95.9667,96.0532,95.9494,95.984,19007.0
2017-06-16 13:10:00,110.94,110.96,110.91,110.96,10208.0,95.9667,95.984,95.9408,95.984,10208.0
2017-06-16 13:20:00,110.98,111.08,110.98,111.02,7040.0,96.0013,96.0878,96.0013,96.0359,7040.0
2017-06-16 13:30:00,111.01,111.04,111.0,111.04,13402.0,96.0273,96.0532,96.0186,96.0532,13402.0
2017-06-16 13:40:00,111.05,111.06,111.0,111.01,6149.0,96.0619,96.0705,96.0186,96.0273,6149.0
2017-06-16 13:50:00,111.01,111.07,110.97,111.07,15118.0,96.0273,96.0792,95.9927,96.0792,15118.0
2017-06-16 14:00:00,111.07,111.08,111.03,111.07,13344.0,96.0792,96.0878,96.0446,96.0792,13344.0
2017-06-16 14:10:00,111.08,111.11,111.05,111.07,27233.0,96.0878,96.1138,96.0619,96.0792,27233.0
2017-06-16 14:20:00,111.07,111.14,111.0,111.13,14945.0,96.0792,96.1397,96.0186,96.1311,14945.0
2017-06-16 14:30:00,111.13,111.13,111.03,111.05,15088.0,96.1311,96.1311,96.0446,96.0619,15088.0
2017-06-16 14:40:00,111.05,111.05,111.02,111.02,13735.0,96.0619,96.0619,96.0359,96.0359,13735.0
2017-06-16 14:50:00,111.03,111.06,111.02,111.04,22270.0,96.0446,96.0705,96.0359,96.0532,22270.0
2017-06-16 15:00:00,111.05,111.05,110.98,111.0,49555.0,96.0619,96.0619,96.0013,96.0186,49555.0
2017-06-16 15:10:00,111.0,111.04,110.94,111.04,44667.0,96.0186,96.0532,95.9667,96.0532,44667.0
2017-06-16 15:20:00,111.02,111.07,110.99,111.01,25432.0,96.0359,96.0792,96.01,96.0273,25432.0
2017-06-16 15:30:00,111.01,111.08,110.98,111.08,72521.0,96.0273,96.0878,96.0013,96.0878,72521.0
2017-06-16 15:40:00,111.08,111.13,111.04,111.05,72762.0,96.0878,96.1311,96.0532,96.0619,72762.0
2017-06-16 15:50:00,111.06,111.19,111.04,111.15,301699.0,96.0705,96.183,96.0532,96.1484,301699.0
2017-06-19 09:30:00,111.51,111.57,111.16,111.19,84331.0,96.4598,96.5117,96.157,96.183,84331.0
2017-06-19 09:40:00,111.12,111.37,111.08,111.29,82166.0,96.1224,96.3387,96.0878,96.2695,82166.0
2017-06-19 09:50:00,111.15,111.21,111.09,111.18,17428.0,96.1484,96.2003,96.0965,96.1743,17428.0
2017-06-19 10:00:00,111.17,111.34,111.1,111.25,22408.0,96.1657,96.3127,96.1051,96.2349,22408.0
2017-06-19 10:10:00,111.25,111.35,111.19,111.34,27025.0,96.2349,96.3214,96.183,96.3127,27025.0
2017-06-19 10:20:00,111.34,111.36,111.15,111.25,38205.0,96.3127,96.33,96.1484,96.2349,38205.0
2017-06-19 10:30:00,111.21,111.32,111.2,111.23,37778.0,96.2003,96.2954,96.1916,96.2176,37778.0
2017-06-19 10:40:00,111.22,111.28,111.08,111.17,25178.0,96.2089,96.2608,96.0878,96.1657,25178.0
2017-06-19 10:50:00,111.2,111.24,111.08,111.15,18775.0,96.1916,96.2262,96.0878,96.1484,18775.0
2017-06-19 11:00:00,111.12,111.2,111.02,111.17,11418.0,96.1224,96.1916,96.0359,96.1657,11418.0
2017-06-19 11:10:00,111.17,111.22,111.05,111.12,13972.0,96.1657,96.2089,96.0619,96.1224,13972.0
2017-06-19 11:20:00,111.15,111.2,111.01,111.01,29187.0,96.1484,96.1916,96.0273,96.0273,29187.0
2017-06-19 11:30:00,111.03,111.15,111.01,111.09,9529.0,96.0446,96.1484,96.0273,96.0965,9529.0
2017-06-19 11:40:00,111.12,111.16,111.08,111.13,13448.0,96.1224,96.157,96.0878,96.1311,13448.0
2017-06-19 11:50:00,111.1,111.22,111.1,111.15,8038.0,96.1051,96.2089,96.1051,96.1484,8038.0
2017-06-19 12:00:00,111.15,111.18,111.12,111.17,11030.0,96.1484,96.1743,96.1224,96.1657,11030.0
2017-06-19 12:10:00,111.12,111.18,111.1,111.13,6344.0,96.1224,96.1743,96.1051,96.1311,6344.0
2017-06-19 12:20:00,111.16,111.17,111.12,111.15,7108.0,96.157,96.1657,96.1224,96.1484,7108.0
2017-06-19 12:30:00,111.15,111.16,111.09,111.14,12090.0,96.1484,96.157,96.0965,96.1397,12090.0
2017-06-19 12:40:00,111.15,111.18,111.11,111.12,6953.0,96.1484,96.1743,96.1138,96.1224,6953.0
2017-06-19 12:50:00,111.11,111.16,111.07,111.1,6853.0,96.1138,96.157,96.0792,96.1051,6853.0
2017-06-19 13:00:00,111.13,111.18,111.1,111.17,5037.0,96.1311,96.1743,96.1051,96.1657,5037.0
2017-06-19 13:10:00,111.14,111.18,111.13,111.15,9938.0,96.1397,96.1743,96.1311,96.1484,9938.0
2017-06-19 13:20:00,111.13,111.17,111.11,111.12,20169.0,96.1311,96.1657,96.1138,96.1224,20169.0
2017-06-19 13:30:00,111.16,111.2,111.1,111.1,11450.0,96.157,96.1916,96.1051,96.1051,11450.0
2017-06-19 13:40:00,111.1,111.17,111.1,111.1,17167.0,96.1051,96.1657,96.1051,96.1051,17167.0
2017-06-19 13:50:00,111.11,111.18,111.1,111.12,12521.0,96.1138,96.1743,96.1051,96.1224,12521.0
2017-06-19 14:00:00,111.13,111.16,111.09,111.11,15927.0,96.1311,96.157,96.0965,96.1138,15927.0
2017-06-19 14:10:00,111.14,111.18,111.11,111.13,8558.0,96.1397,96.1743,96.1138,96.1311,8558.0
2017-06-19 14:20:00,111.15,111.15,111.06,111.1,17444.0,96.1484,96.1484,96.0705,96.1051,17444.0
2017-06-19 14:30:00,111.13,111.16,111.08,111.08,17994.0,96.1311,96.157,96.0878,96.0878,17994.0
2017-06-19 14:40:00,111.08,111.17,111.08,111.13,13413.0,96.0878,96.1657,96.0878,96.1311,13413.0
2017-06-19 14:50:00,111.14,111.16,111.07,111.09,11953.0,96.1397,96.157,96.0792,96.0965,11953.0
2017-06-19 15:00:00,111.14,111.19,111.1,111.14,16196.0,96.1397,96.183,96.1051,96.1397,16196.0
2017-06-19 15:10:00,111.13,111.18,111.12,111.15,15510.0,96.1311,96.1743,96.1224,96.1484,15510.0
2017-06-19 15:20:00,111.15,111.2,111.13,111.18,15525.0,96.1484,96.1916,96.1311,96.1743,15525.0
2017-06-19 15:30:00,111.18,111.19,111.1,111.11,28500.0,96.1743,96.183,96.1051,96.1138,28500.0
2017-06-19 15:40:00,111.09,111.11,110.97,111.07,52251.0,96.0965,96.1138,95.9927,96.0792,52251.0
2017-06-19 15:50:00,111.07,111.12,111.01,111.1,117166.0,96.0792,96.1224,96.0273,96.1051,117166.0
2017-06-20 09:30:00,110.88,111.24,110.88,110.95,39714.0,95.9148,96.2262,95.9148,95.9754,39714.0
2017-06-20 09:40:00,110.9,111.1,110.89,110.9,52433.0,95.9321,96.1051,95.9235,95.9321,52433.0
2017-06-20 09:50:00,110.91,110.95,110.76,110.89,28486.0,95.9408,95.9754,95.811,95.9235,28486.0
2017-06-20 10:00:00,110.89,111.05,110.83,110.96,16640.0,95.9235,96.0619,95.8716,95.984,16640.0
2017-06-20 10:10:00,111.01,111.12,110.91,111.06,13388.0,96.0273,96.1224,95.9408,96.0705,13388.0
2017-06-20 10:20:00,111.01,111.08,110.86,110.93,12441.0,96.0273,96.0878,95.8975,95.9581,12441.0
2017-06-20 10:30:00,110.86,111.06,110.83,111.03,48052.0,95.8975,96.0705,95.8716,96.0446,48052.0
2017-06-20 10:40:00,111.02,111.09,110.95,111.09,11844.0,96.0359,96.0965,95.9754,96.0965,11844.0
2017-06-20 10:50:00,111.09,111.12,110.85,110.88,8964.0,96.0965,96.1224,95.8889,95.9148,8964.0
2017-06-20 11:00:00,110.86,111.03,110.84,110.99,29223.0,95.8975,96.0446,95.8802,96.01,29223.0
2017-06-20 11:10:00,110.99,110.99,110.82,110.91,7606.0,96.01,96.01,95.8629,95.9408,7606.0
2017-06-20 11:20:00,110.91,110.91,110.72,110.78,43333.0,95.9408,95.9408,95.7764,95.8283,43333.0
2017-06-20 11:30:00,110.78,110.87,110.74,110.79,10441.0,95.8283,95.9062,95.7937,95.837,10441.0
2017-06-20 11:40:00,110.81,110.95,110.8,110.84,12564.0,95.8543,95.9754,95.8456,95.8802,12564.0
2017-06-20 11:50:00,110.81,110.83,110.76,110.8,28892.0,95.8543,95.8716,95.811,95.8456,28892.0
2017-06-20 12:00:00,110.83,110.85,110.78,110.83,4136.0,95.8716,95.8889,95.8283,95.8716,4136.0
2017-06-20 12:10:00,110.82,110.83,110.7,110.7,6516.0,95.8629,95.8716,95.7591,95.7591,6516.0
2017-06-20 12:20:00,110.68,110.69,110.61,110.68,27237.0,95.7418,95.7505,95.6813,95.7418,27237.0
2017-06-20 12:30:00,110.68,110.77,110.64,110.76,24704.0,95.7418,95.8197,95.7072,95.811,24704.0
2017-06-20 12:40:00,110.74,110.8,110.71,110.76,9937.0,95.7937,95.8456,95.7678,95.811,9937.0
2017-06-20 12:50:00,110.74,110.87,110.73,110.87,10024.0,95.7937,95.9062,95.7851,95.9062,10024.0
2017-06-20 13:00:00,110.9,110.9,110.81,110.81,9325.0,95.9321,95.9321,95.8543,95.8543,9325.0
2017-06-20 13:10:00,110.81,110.82,110.73,110.77,4400.0,95.8543,95.8629,95.7851,95.8197,4400.0
2017-06-20 13:20:00,110.76,110.83,110.73,110.78,12033.0,95.811,95.8716,95.7851,95.8283,12033.0
2017-06-20 13:30:00,110.8,110.84,110.77,110.8,2561.0,95.8456,95.8802,95.8197,95.8456,2561.0
2017-06-20 13:40:00,110.82,110.89,110.75,110.81,26075.0,95.8629,95.9235,95.8024,95.8543,26075.0
2017-06-20 13:50:00,110.8,110.82,110.76,110.8,6433.0,95.8456,95.8629,95.811,95.8456,6433.0
2017-06-20 14:00:00,110.8,110.83,110.73,110.74,6980.0,95.8456,95.8716,95.7851,95.7937,6980.0
2017-06-20 14:10:00,110.77,110.85,110.74,110.85,8241.0,95.8197,95.8889,95.7937,95.8889,8241.0
2017-06-20 14:20:00,110.84,110.86,110.77,110.86,6850.0,95.8802,95.8975,95.8197,95.8975,6850.0
2017-06-20 14:30:00,110.8,110.84,110.77,110.79,10307.0,95.8456,95.8802,95.8197,95.837,10307.0
2017-06-20 14:40:00,110.8,110.84,110.79,110.81,17762.0,95.8456,95.8802,95.837,95.8543,17762.0
2017-06-20 14:50:00,110.8,110.89,110.79,110.87,21172.0,95.8456,95.9235,95.837,95.9062,21172.0
2017-06-20 15:00:00,110.88,110.89,110.82,110.82,4815.0,95.9148,95.9235,95.8629,95.8629,4815.0
2017-06-20 15:10:00,110.81,110.9,110.81,110.87,8504.0,95.8543,95.9321,95.8543,95.9062,8504.0
2017-06-20 15:20:00,110.84,110.87,110.77,110.87,7972.0,95.8802,95.9062,95.8197,95.9062,7972.0
2017-06-20 15:30:00,110.85,110.9,110.81,110.88,13025.0,95.8889,95.9321,95.8543,95.9148,13025.0
2017-06-20 15:40:00,110.87,110.87,110.75,110.77,33352.0,95.9062,95.9062,95.8024,95.8197,33352.0
2017-06-20 15:50:00,110.78,110.82,110.75,110.77,75109.0,95.8283,95.8629,95.8024,95.8197,75109.0
2017-06-21 09:30:00,111.0,111.21,110.88,110.98,39403.0,96.0186,96.2003,95.9148,96.0013,39403.0
2017-06-21 09:40:00,110.9,111.03,110.83,110.9,34198.0,95.9321,96.0446,95.8716,95.9321,34198.0
2017-06-21 09:50:00,110.9,110.96,110.75,110.9,9361.0,95.9321,95.984,95.8024,95.9321,9361.0
2017-06-21 10:00:00,110.89,110.97,110.75,110.79,22864.0,95.9235,95.9927,95.8024,95.837,22864.0
2017-06-21 10:10:00,110.75,110.86,110.75,110.81,16365.0,95.8024,95.8975,95.8024,95.8543,16365.0
2017-06-21 10:20:00,110.81,110.82,110.77,110.8,28195.0,95.8543,95.8629,95.8197,95.8456,28195.0
2017-06-21 10:30:00,110.79,110.92,110.77,110.9,11427.0,95.837,95.9494,95.8197,95.9321,11427.0
2017-06-21 10:40:00,110.91,111.04,110.82,110.87,7545.0,95.9408,96.0532,95.8629,95.9062,7545.0
2017-06-21 10:50:00,110.87,110.87,110.67,110.78,25557.0,95.9062,95.9062,95.7332,95.8283,25557.0
2017-06-21 11:00:00,110.78,110.81,110.62,110.67,60385.0,95.8283,95.8543,95.6899,95.7332,60385.0
2017-06-21 11:10:00,110.67,110.82,110.65,110.78,16833.0,95.7332,95.8629,95.7159,95.8283,16833.0
2017-06-21 11:20:00,110.8,110.85,110.7,110.85,12280.0,95.8456,95.8889,95.7591,95.8889,12280.0
2017-06-21 11:30:00,110.81,110.84,110.69,110.75,21688.0,95.8543,95.8802,95.7505,95.8024,21688.0
2017-06-21 11:40:00,110.75,110.83,110.73,110.76,7320.0,95.8024,95.8716,95.7851,95.811,7320.0
2017-06-21 11:50:00,110.76,110.87,110.76,110.85,5991.0,95.811,95.9062,95.811,95.8889,5991.0
2017-06-21 12:00:00,110.84,110.85,110.78,110.83,9917.0,95.8802,95.8889,95.8283,95.8716,9917.0
2017-06-21 12:10:00,110.83,110.83,110.78,110.78,20331.0,95.8716,95.8716,95.8283,95.8283,20331.0
2017-06-21 12:20:00,110.79,110.81,110.73,110.8,8387.0,95.837,95.8543,95.7851,95.8456,8387.0
2017-06-21 12:30:00,110.82,110.85,110.73,110.78,5600.0,95.8629,95.8889,95.7851,95.8283,5600.0
2017-06-21 12:40:00,110.77,110.79,110.72,110.79,17638.0,95.8197,95.837,95.7764,95.837,17638.0
2017-06-21 12:50:00,110.75,110.8,110.72,110.77,11714.0,95.8024,95.8456,95.7764,95.8197,11714.0
2017-06-21 13:00:00,110.77,110.82,110.77,110.79,12166.0,95.8197,95.8629,95.8197,95.837,12166.0
2017-06-21 13:10:00,110.79,110.8,110.7,110.74,5979.0,95.837,95.8456,95.7591,95.7937,5979.0
2017-06-21 13:20:00,110.73,110.76,110.68,110.75,11008.0,95.7851,95.811,95.7418,95.8024,11008.0
2017-06-21 13:30:00,110.75,110.77,110.66,110.7,23911.0,95.8024,95.8197,95.7245,95.7591,23911.0
2017-06-21 13:40:00,110.7,110.72,110.65,110.68,16984.0,95.7591,95.7764,95.7159,95.7418,16984.0
2017-06-21 13:50:00,110.68,110.7,110.53,110.61,26327.0,95.7418,95.7591,95.6121,95.6813,26327.0
2017-06-21 14:00:00,110.6,110.66,110.6,110.62,16282.0,95.6726,95.7245,95.6726,95.6899,16282.0
2017-06-21 14:10:00,110.65,110.7,110.6,110.66,12025.0,95.7159,95.7591,95.6726,95.7245,12025.0
2017-06-21 14:20:00,110.66,110.68,110.63,110.64,16994.0,95.7245,95.7418,95.6986,95.7072,16994.0
2017-06-21 14:30:00,110.64,110.68,110.56,110.68,57010.0,95.7072,95.7418,95.638,95.7418,57010.0
2017-06-21 14:40:00,110.66,110.67,110.65,110.66,28185.0,95.7245,95.7332,95.7159,95.7245,28185.0
2017-06-21 14:50:00,110.67,110.67,110.64,110.67,23136.0,95.7332,95.7332,95.7072,95.7332,23136.0
2017-06-21 15:00:00,110.65,110.68,110.64,110.68,31280.0,95.7159,95.7418,95.7072,95.7418,31280.0
2017-06-21 15:10:00,110.68,110.69,110.65,110.69,24203.0,95.7418,95.7505,95.7159,95.7505,24203.0
2017-06-21 15:20:00,110.7,110.71,110.56,110.65,38141.0,95.7591,95.7678,95.638,95.7159,38141.0
2017-06-21 15:30:00,110.65,110.66,110.62,110.62,43935.0,95.7159,95.7245,95.6899,95.6899,43935.0
2017-06-21 15:40:00,110.62,110.64,110.47,110.61,97154.0,95.6899,95.7072,95.5602,95.6813,97154.0
2017-06-21 15:50:00,110.62,110.72,110.6,110.67,144237.0,95.6899,95.7764,95.6726,95.7332,144237.0
2017-06-22 09:30:00,110.77,110.93,110.6,110.68,25796.0,95.8197,95.9581,95.6726,95.7418,25796.0
2017-06-22 09:40:00,110.72,110.72,110.4,110.52,26273.0,95.7764,95.7764,95.4996,95.6034,26273.0
2017-06-22 09:50:00,110.5,110.77,110.46,110.73,8516.0,95.5861,95.8197,95.5515,95.7851,8516.0
2017-06-22 10:00:00,110.68,110.84,110.67,110.78,23905.0,95.7418,95.8802,95.7332,95.8283,23905.0
2017-06-22 10:10:00,110.77,110.79,110.66,110.68,10119.0,95.8197,95.837,95.7245,95.7418,10119.0
2017-06-22 10:20:00,110.66,110.73,110.58,110.73,17384.0,95.7245,95.7851,95.6553,95.7851,17384.0
2017-06-22 10:30:00,110.71,110.71,110.55,110.66,13129.0,95.7678,95.7678,95.6294,95.7245,13129.0
2017-06-22 10:40:00,110.67,110.7,110.63,110.66,11163.0,95.7332,95.7591,95.6986,95.7245,11163.0
2017-06-22 10:50:00,110.67,110.74,110.65,110.67,32208.0,95.7332,95.7937,95.7159,95.7332,32208.0
2017-06-22 11:00:00,110.65,110.72,110.64,110.65,13025.0,95.7159,95.7764,95.7072,95.7159,13025.0
2017-06-22 11:10:00,110.66,110.75,110.62,110.75,20256.0,95.7245,95.8024,95.6899,95.8024,20256.0
2017-06-22 11:20:00,110.78,110.79,110.68,110.74,9551.0,95.8283,95.837,95.7418,95.7937,9551.0
2017-06-22 11:30:00,110.75,110.75,110.7,110.74,16209.0,95.8024,95.8024,95.7591,95.7937,16209.0
2017-06-22 11:40:00,110.73,110.74,110.65,110.73,20237.0,95.7851,95.7937,95.7159,95.7851,20237.0
2017-06-22 11:50:00,110.72,110.79,110.72,110.79,6707.0,95.7764,95.837,95.7764,95.837,6707.0
2017-06-22 12:00:00,110.77,110.78,110.66,110.73,18115.0,95.8197,95.8283,95.7245,95.7851,18115.0
2017-06-22 12:10:00,110.72,110.73,110.69,110.71,4853.0,95.7764,95.7851,95.7505,95.7678,4853.0
2017-06-22 12:20:00,110.7,110.75,110.69,110.75,4707.0,95.7591,95.8024,95.7505,95.8024,4707.0
2017-06-22 12:30:00,110.73,110.76,110.69,110.74,5215.0,95.7851,95.811,95.7505,95.7937,5215.0
2017-06-22 12:40:00,110.73,110.73,110.66,110.69,63841.0,95.7851,95.7851,95.7245,95.7505,63841.0
2017-06-22 12:50:00,110.69,110.7,110.64,110.65,9727.0,95.7505,95.7591,95.7072,95.7159,9727.0
2017-06-22 13:00:00,110.65,110.79,110.63,110.79,14609.0,95.7159,95.837,95.6986,95.837,14609.0
2017-06-22 13:10:00,110.82,110.84,110.65,110.7,8679.0,95.8629,95.8802,95.7159,95.7591,8679.0
2017-06-22 13:20:00,110.69,110.7,110.64,110.67,23600.0,95.7505,95.7591,95.7072,95.7332,23600.0
2017-06-22 13:30:00,110.65,110.66,110.52,110.55,14270.0,95.7159,95.7245,95.6034,95.6294,14270.0
2017-06-22 13:40:00,110.56,110.6,110.54,110.6,14624.0,95.638,95.6726,95.6207,95.6726,14624.0
2017-06-22 13:50:00,110.6,110.65,110.57,110.65,4000.0,95.6726,95.7159,95.6467,95.7159,4000.0
2017-06-22 14:00:00,110.64,110.66,110.58,110.6,15838.0,95.7072,95.7245,95.6553,95.6726,15838.0
2017-06-22 14:10:00,110.58,110.63,110.56,110.6,13781.0,95.6553,95.6986,95.638,95.6726,13781.0
2017-06-22 14:20:00,110.6,110.64,110.51,110.63,23959.0,95.6726,95.7072,95.5948,95.6986,23959.0
2017-06-22 14:30:00,110.61,110.62,110.6,110.6,8261.0,95.6813,95.6899,95.6726,95.6726,8261.0
2017-06-22 14:40:00,110.61,110.63,110.57,110.59,33992.0,95.6813,95.6986,95.6467,95.664,33992.0
2017-06-22 14:50:00,110.59,110.61,110.52,110.6,31630.0,95.664,95.6813,95.6034,95.6726,31630.0
2017-06-22 15:00:00,110.6,110.65,110.47,110.5,40024.0,95.6726,95.7159,95.5602,95.5861,40024.0
2017-06-22 15:10:00,110.5,110.59,110.47,110.56,36140.0,95.5861,95.664,95.5602,95.638,36140.0
2017-06-22 15:20:00,110.56,110.57,110.54,110.57,15809.0,95.638,95.6467,95.6207,95.6467,15809.0
2017-06-22 15:30:00,110.57,110.61,110.42,110.49,58896.0,95.6467,95.6813,95.5169,95.5775,58896.0
2017-06-22 15:40:00,110.47,110.55,110.43,110.52,78606.0,95.5602,95.6294,95.5256,95.6034,78606.0
2017-06-22 15:50:00,110.51,110.57,110.48,110.56,129832.0,95.5948,95.6467,95.5688,95.638,129832.0
2017-06-23 09:30:00,110.5,110.74,110.33,110.49,24052.0,95.5861,95.7937,95.4391,95.5775,24052.0
2017-06-23 09:40:00,110.53,110.71,110.48,110.67,9022.0,95.6121,95.7678,95.5688,95.7332,9022.0
2017-06-23 09:50:00,110.63,110.73,110.51,110.58,5296.0,95.6986,95.7851,95.5948,95.6553,5296.0
2017-06-23 10:00:00,110.56,110.7,110.52,110.67,12334.0,95.638,95.7591,95.6034,95.7332,12334.0
2017-06-23 10:10:00,110.67,110.67,110.57,110.62,5233.0,95.7332,95.7332,95.6467,95.6899,5233.0
2017-06-23 10:20:00,110.65,110.68,110.63,110.63,2844.0,95.7159,95.7418,95.6986,95.6986,2844.0
2017-06-23 10:30:00,110.63,110.87,110.63,110.85,17441.0,95.6986,95.9062,95.6986,95.8889,17441.0
2017-06-23 10:40:00,110.82,110.98,110.82,110.95,13178.0,95.8629,96.0013,95.8629,95.9754,13178.0
2017-06-23 10:50:00,110.96,111.01,110.86,110.86,15340.0,95.984,96.0273,95.8975,95.8975,15340.0
2017-06-23 11:00:00,110.89,110.91,110.8,110.82,4449.0,95.9235,95.9408,95.8456,95.8629,4449.0
2017-06-23 11:10:00,110.84,110.84,110.72,110.75,7078.0,95.8802,95.8802,95.7764,95.8024,7078.0
2017-06-23 11:20:00,110.73,110.86,110.73,110.82,7972.0,95.7851,95.8975,95.7851,95.8629,7972.0
2017-06-23 11:30:00,110.83,110.83,110.78,110.82,7088.0,95.8716,95.8716,95.8283,95.8629,7088.0
2017-06-23 11:40:00,110.82,110.83,110.7,110.83,12902.0,95.8629,95.8716,95.7591,95.8716,12902.0
2017-06-23 11:50:00,110.85,110.91,110.81,110.86,8311.0,95.8889,95.9408,95.8543,95.8975,8311.0
2017-06-23 12:00:00,110.86,110.95,110.85,110.92,3787.0,95.8975,95.9754,95.8889,95.9494,3787.0
2017-06-23 12:10:00,110.91,110.94,110.9,110.93,2602.0,95.9408,95.9667,95.9321,95.9581,2602.0
2017-06-23 12:20:00,110.95,110.95,110.84,110.92,16763.0,95.9754,95.9754,95.8802,95.9494,16763.0
2017-06-23 12:30:00,110.9,111.0,110.83,110.98,14130.0,95.9321,96.0186,95.8716,96.0013,14130.0
2017-06-23 12:40:00,110.97,111.03,110.96,111.03,4044.0,95.9927,96.0446,95.984,96.0446,4044.0
2017-06-23 12:50:00,111.01,111.02,110.99,111.0,2320.0,96.0273,96.0359,96.01,96.0186,2320.0
2017-06-23 13:00:00,111.0,111.0,110.9,110.9,3108.0,96.0186,96.0186,95.9321,95.9321,3108.0
2017-06-23 13:10:00,110.9,110.94,110.86,110.94,5601.0,95.9321,95.9667,95.8975,95.9667,5601.0
2017-06-23 13:20:00,110.96,110.97,110.9,110.93,4293.0,95.984,95.9927,95.9321,95.9581,4293.0
2017-06-23 13:30:00,110.94,110.97,110.93,110.94,3374.0,95.9667,95.9927,95.9581,95.9667,3374.0
2017-06-23 13:40:00,110.93,110.93,110.87,110.9,6530.0,95.9581,95.9581,95.9062,95.9321,6530.0
2017-06-23 13:50:00,110.92,110.96,110.75,110.75,10127.0,95.9494,95.984,95.8024,95.8024,10127.0
2017-06-23 14:00:00,110.8,110.81,110.62,110.71,30348.0,95.8456,95.8543,95.6899,95.7678,30348.0
2017-06-23 14:10:00,110.73,110.74,110.59,110.69,26626.0,95.7851,95.7937,95.664,95.7505,26626.0
2017-06-23 14:20:00,110.69,110.72,110.65,110.71,12763.0,95.7505,95.7764,95.7159,95.7678,12763.0
2017-06-23 14:30:00,110.72,110.76,110.66,110.67,12213.0,95.7764,95.811,95.7245,95.7332,12213.0
2017-06-23 14:40:00,110.68,110.69,110.66,110.66,25834.0,95.7418,95.7505,95.7245,95.7245,25834.0
2017-06-23 14:50:00,110.67,110.7,110.62,110.62,21999.0,95.7332,95.7591,95.6899,95.6899,21999.0
2017-06-23 15:00:00,110.61,110.64,110.51,110.61,18482.0,95.6813,95.7072,95.5948,95.6813,18482.0
2017-06-23 15:10:00,110.61,110.63,110.6,110.62,25668.0,95.6813,95.6986,95.6726,95.6899,25668.0
2017-06-23 15:20:00,110.61,110.63,110.55,110.61,44566.0,95.6813,95.6986,95.6294,95.6813,44566.0
2017-06-23 15:30:00,110.6,110.67,110.39,110.43,66427.0,95.6726,95.7332,95.491,95.5256,66427.0
2017-06-23 15:40:00,110.42,110.61,110.39,110.59,86992.0,95.5169,95.6813,95.491,95.664,86992.0
2017-06-23 15:50:00,110.59,110.71,110.53,110.63,105213.0,95.664,95.7678,95.6121,95.6986,105213.0
2017-06-26 09:30:00,110.55,111.0,110.32,110.54,33073.0,95.6294,96.0186,95.4304,95.6207,33073.0
2017-06-26 09:40:00,110.53,110.79,110.52,110.79,19360.0,95.6121,95.837,95.6034,95.837,19360.0
2017-06-26 09:50:00,110.75,110.93,110.64,110.91,4527.0,95.8024,95.9581,95.7072,95.9408,4527.0
2017-06-26 10:00:00,110.91,110.96,110.89,110.9,4213.0,95.9408,95.984,95.9235,95.9321,4213.0
2017-06-26 10:10:00,110.92,110.95,110.86,110.93,3700.0,95.9494,95.9754,95.8975,95.9581,3700.0
2017-06-26 10:20:00,110.95,111.01,110.81,110.85,6405.0,95.9754,96.0273,95.8543,95.8889,6405.0
2017-06-26 10:30:00,110.83,110.83,110.54,110.6,6720.0,95.8716,95.8716,95.6207,95.6726,6720.0
2017-06-26 10:40:00,110.6,110.76,110.55,110.76,16695.0,95.6726,95.811,95.6294,95.811,16695.0
2017-06-26 10:50:00,110.71,110.8,110.65,110.8,12271.0,95.7678,95.8456,95.7159,95.8456,12271.0
2017-06-26 11:00:00,110.78,110.88,110.71,110.85,10668.0,95.8283,95.9148,95.7678,95.8889,10668.0
2017-06-26 11:10:00,110.82,110.94,110.79,110.88,6811.0,95.8629,95.9667,95.837,95.9148,6811.0
2017-06-26 11:20:00,110.86,111.01,110.86,110.97,3422.0,95.8975,96.0273,95.8975,95.9927,3422.0
2017-06-26 11:30:00,110.99,111.01,110.91,111.01,3000.0,96.01,96.0273,95.9408,96.0273,3000.0
2017-06-26 11:40:00,111.02,111.03,110.86,110.88,30699.0,96.0359,96.0446,95.8975,95.9148,30699.0
2017-06-26 11:50:00,110.9,110.95,110.81,110.92,6838.0,95.9321,95.9754,95.8543,95.9494,6838.0
2017-06-26 12:00:00,110.9,111.04,110.89,111.02,11880.0,95.9321,96.0532,95.9235,96.0359,11880.0
2017-06-26 12:10:00,111.0,111.02,110.95,110.99,9331.0,96.0186,96.0359,95.9754,96.01,9331.0
2017-06-26 12:20:00,110.99,111.0,110.97,110.97,2150.0,96.01,96.0186,95.9927,95.9927,2150.0
2017-06-26 12:30:00,110.97,111.05,110.97,111.02,4503.0,95.9927,96.0619,95.9927,96.0359,4503.0
2017-06-26 12:40:00,111.0,111.04,110.99,111.02,4780.0,96.0186,96.0532,96.01,96.0359,4780.0
2017-06-26 12:50:00,111.02,111.06,110.98,111.02,12020.0,96.0359,96.0705,96.0013,96.0359,12020.0
2017-06-26 13:00:00,111.01,111.03,110.98,111.02,3486.0,96.0273,96.0446,96.0013,96.0359,3486.0
2017-06-26 13:10:00,111.01,111.01,110.82,110.83,5182.0,96.0273,96.0273,95.8629,95.8716,5182.0
2017-06-26 13:20:00,110.81,110.89,110.76,110.83,7065.0,95.8543,95.9235,95.811,95.8716,7065.0
2017-06-26 13:30:00,110.82,110.85,110.79,110.79,3653.0,95.8629,95.8889,95.837,95.837,3653.0
2017-06-26 13:40:00,110.82,110.84,110.76,110.76,4250.0,95.8629,95.8802,95.811,95.811,4250.0
2017-06-26 13:50:00,110.77,110.87,110.77,110.83,3619.0,95.8197,95.9062,95.8197,95.8716,3619.0
2017-06-26 14:00:00,110.86,110.9,110.83,110.87,7186.0,95.8975,95.9321,95.8716,95.9062,7186.0
2017-06-26 14:10:00,110.83,110.89,110.77,110.77,6320.0,95.8716,95.9235,95.8197,95.8197,6320.0
2017-06-26 14:20:00,110.76,110.86,110.76,110.83,6847.0,95.811,95.8975,95.811,95.8716,6847.0
2017-06-26 14:30:00,110.83,110.87,110.78,110.86,3822.0,95.8716,95.9062,95.8283,95.8975,3822.0
2017-06-26 14:40:00,110.86,110.9,110.77,110.8,95029.0,95.8975,95.9321,95.8197,95.8456,95029.0
2017-06-26 14:50:00,110.84,110.97,110.77,110.95,20822.0,95.8802,95.9927,95.8197,95.9754,20822.0
2017-06-26 15:00:00,110.94,110.95,110.84,110.91,83647.0,95.9667,95.9754,95.8802,95.9408,83647.0
2017-06-26 15:10:00,110.89,110.95,110.8,110.86,7074.0,95.9235,95.9754,95.8456,95.8975,7074.0
2017-06-26 15:20:00,110.83,110.83,110.76,110.8,11370.0,95.8716,95.8716,95.811,95.8456,11370.0
2017-06-26 15:30:00,110.81,110.86,110.77,110.84,14988.0,95.8543,95.8975,95.8197,95.8802,14988.0
2017-06-26 15:40:00,110.82,110.93,110.77,110.91,42508.0,95.8629,95.9581,95.8197,95.9408,42508.0
2017-06-26 15:50:00,110.9,110.93,110.75,110.81,59021.0,95.9321,95.9581,95.8024,95.8543,59021.0
2017-06-27 09:30:00,110.49,111.23,110.49,111.07,48518.0,95.5775,96.2176,95.5775,96.0792,48518.0
2017-06-27 09:40:00,111.07,111.15,110.84,110.99,12138.0,96.0792,96.1484,95.8802,96.01,12138.0
2017-06-27 09:50:00,110.98,111.01,110.91,110.96,10558.0,96.0013,96.0273,95.9408,95.984,10558.0
2017-06-27 10:00:00,110.97,111.02,110.95,110.95,15498.0,95.9927,96.0359,95.9754,95.9754,15498.0
2017-06-27 10:10:00,110.95,110.95,110.8,110.89,8988.0,95.9754,95.9754,95.8456,95.9235,8988.0
2017-06-27 10:20:00,110.93,111.07,110.91,110.97,4620.0,95.9581,96.0792,95.9408,95.9927,4620.0
2017-06-27 10:30:00,110.94,111.05,110.87,111.03,5972.0,95.9667,96.0619,95.9062,96.0446,5972.0
2017-06-27 10:40:00,111.07,111.07,110.95,111.02,3888.0,96.0792,96.0792,95.9754,96.0359,3888.0
2017-06-27 10:50:00,111.02,111.08,110.99,111.01,21227.0,96.0359,96.0878,96.01,96.0273,21227.0
2017-06-27 11:00:00,111.03,111.08,110.99,111.04,97800.0,96.0446,96.0878,96.01,96.0532,97800.0
2017-06-27 11:10:00,111.05,111.09,110.96,110.99,13388.0,96.0619,96.0965,95.984,96.01,13388.0
2017-06-27 11:20:00,110.95,111.0,110.93,110.96,5800.0,95.9754,96.0186,95.9581,95.984,5800.0
2017-06-27 11:30:00,110.97,111.06,110.97,111.04,14345.0,95.9927,96.0705,95.9927,96.0532,14345.0
2017-06-27 11:40:00,111.05,111.05,110.99,111.02,27012.0,96.0619,96.0619,96.01,96.0359,27012.0
2017-06-27 11:50:00,111.02,111.03,110.91,110.99,8741.0,96.0359,96.0446,95.9408,96.01,8741.0
2017-06-27 12:00:00,110.97,111.04,110.97,111.04,5515.0,95.9927,96.0532,95.9927,96.0532,5515.0
2017-06-27 12:10:00,111.02,111.05,110.97,111.04,6643.0,96.0359,96.0619,95.9927,96.0532,6643.0
2017-06-27 12:20:00,111.02,111.03,110.98,111.0,14800.0,96.0359,96.0446,96.0013,96.0186,14800.0
2017-06-27 12:30:00,110.97,111.03,110.96,111.0,16146.0,95.9927,96.0446,95.984,96.0186,16146.0
2017-06-27 12:40:00,110.98,111.06,110.98,111.06,9598.0,96.0013,96.0705,96.0013,96.0705,9598.0
2017-06-27 12:50:00,111.03,111.09,110.98,111.01,6194.0,96.0446,96.0965,96.0013,96.0273,6194.0
2017-06-27 13:00:00,111.0,111.04,110.98,110.98,14638.0,96.0186,96.0532,96.0013,96.0013,14638.0
2017-06-27 13:10:00,110.98,111.05,110.98,111.0,15277.0,96.0013,96.0619,96.0013,96.0186,15277.0
2017-06-27 13:20:00,110.99,111.03,110.98,110.99,13172.0,96.01,96.0446,96.0013,96.01,13172.0
2017-06-27 13:30:00,110.98,111.03,110.82,110.85,27308.0,96.0013,96.0446,95.8629,95.8889,27308.0
2017-06-27 13:40:00,110.85,110.97,110.85,110.93,21607.0,95.8889,95.9927,95.8889,95.9581,21607.0
2017-06-27 13:50:00,110.94,111.0,110.94,110.95,11581.0,95.9667,96.0186,95.9667,95.9754,11581.0
2017-06-27 14:00:00,110.95,111.03,110.94,110.96,30247.0,95.9754,96.0446,95.9667,95.984,30247.0
2017-06-27 14:10:00,110.96,110.98,110.85,110.93,16473.0,95.984,96.0013,95.8889,95.9581,16473.0
2017-06-27 14:20:00,110.92,110.97,110.89,110.95,8147.0,95.9494,95.9927,95.9235,95.9754,8147.0
2017-06-27 14:30:00,110.92,111.0,110.91,110.95,10752.0,95.9494,96.0186,95.9408,95.9754,10752.0
2017-06-27 14:40:00,110.95,111.01,110.94,110.99,3852.0,95.9754,96.0273,95.9667,96.01,3852.0
2017-06-27 14:50:00,110.96,111.0,110.91,110.91,8181.0,95.984,96.0186,95.9408,95.9408,8181.0
2017-06-27 15:00:00,110.91,110.96,110.9,110.92,15689.0,95.9408,95.984,95.9321,95.9494,15689.0
2017-06-27 15:10:00,110.92,111.0,110.92,110.96,6894.0,95.9494,96.0186,95.9494,95.984,6894.0
2017-06-27 15:20:00,110.99,110.99,110.88,110.91,15024.0,96.01,96.01,95.9148,95.9408,15024.0
2017-06-27 15:30:00,110.91,110.93,110.74,110.76,21193.0,95.9408,95.9581,95.7937,95.811,21193.0
2017-06-27 15:40:00,110.74,110.75,110.56,110.59,36908.0,95.7937,95.8024,95.638,95.664,36908.0
2017-06-27 15:50:00,110.58,110.62,110.54,110.55,97492.0,95.6553,95.6899,95.6207,95.6294,97492.0
2017-06-28 09:30:00,111.0,111.23,110.95,111.03,48711.0,96.0186,96.2176,95.9754,96.0446,48711.0
2017-06-28 09:40:00,111.04,111.07,110.89,111.06,29659.0,96.0532,96.0792,95.9235,96.0705,29659.0
2017-06-28 09:50:00,111.05,111.16,111.01,111.08,21259.0,96.0619,96.157,96.0273,96.0878,21259.0
2017-06-28 10:00:00,111.07,111.17,111.03,111.11,61022.0,96.0792,96.1657,96.0446,96.1138,61022.0
2017-06-28 10:10:00,111.11,111.13,111.01,111.09,16162.0,96.1138,96.1311,96.0273,96.0965,16162.0
2017-06-28 10:20:00,111.08,111.12,111.03,111.08,12914.0,96.0878,96.1224,96.0446,96.0878,12914.0
2017-06-28 10:30:00,111.09,111.19,111.06,111.06,38992.0,96.0965,96.183,96.0705,96.0705,38992.0
2017-06-28 10:40:00,111.09,111.18,111.08,111.16,14748.0,96.0965,96.1743,96.0878,96.157,14748.0
2017-06-28 10:50:00,111.16,111.19,111.03,111.16,28522.0,96.157,96.183,96.0446,96.157,28522.0
2017-06-28 11:00:00,111.16,111.26,111.15,111.22,18717.0,96.157,96.2435,96.1484,96.2089,18717.0
2017-06-28 11:10:00,111.23,111.26,111.19,111.26,14210.0,96.2176,96.2435,96.183,96.2435,14210.0
2017-06-28 11:20:00,111.27,111.27,111.21,111.22,11302.0,96.2522,96.2522,96.2003,96.2089,11302.0
2017-06-28 11:30:00,111.24,111.27,111.21,111.24,57155.0,96.2262,96.2522,96.2003,96.2262,57155.0
2017-06-28 11:40:00,111.23,111.25,111.21,111.23,56066.0,96.2176,96.2349,96.2003,96.2176,56066.0
2017-06-28 11:50:00,111.23,111.28,111.22,111.28,65943.0,96.2176,96.2608,96.2089,96.2608,65943.0
2017-06-28 12:00:00,111.29,111.3,111.23,111.24,27437.0,96.2695,96.2781,96.2176,96.2262,27437.0
2017-06-28 12:10:00,111.24,111.25,111.13,111.14,21001.0,96.2262,96.2349,96.1311,96.1397,21001.0
2017-06-28 12:20:00,111.15,111.24,111.13,111.17,17914.0,96.1484,96.2262,96.1311,96.1657,17914.0
2017-06-28 12:30:00,111.18,111.21,111.18,111.2,14834.0,96.1743,96.2003,96.1743,96.1916,14834.0
2017-06-28 12:40:00,111.2,111.22,111.18,111.21,12665.0,96.1916,96.2089,96.1743,96.2003,12665.0
2017-06-28 12:50:00,111.21,111.22,111.16,111.18,32735.0,96.2003,96.2089,96.157,96.1743,32735.0
2017-06-28 13:00:00,111.19,111.23,111.15,111.15,13387.0,96.183,96.2176,96.1484,96.1484,13387.0
2017-06-28 13:10:00,111.14,111.21,111.12,111.2,17778.0,96.1397,96.2003,96.1224,96.1916,17778.0
2017-06-28 13:20:00,111.2,111.22,111.18,111.21,16429.0,96.1916,96.2089,96.1743,96.2003,16429.0
2017-06-28 13:30:00,111.2,111.25,111.18,111.24,15682.0,96.1916,96.2349,96.1743,96.2262,15682.0
2017-06-28 13:40:00,111.23,111.24,111.18,111.2,20137.0,96.2176,96.2262,96.1743,96.1916,20137.0
2017-06-28 13:50:00,111.21,111.21,111.18,111.21,21024.0,96.2003,96.2003,96.1743,96.2003,21024.0
2017-06-28 14:00:00,111.22,111.28,111.21,111.28,26740.0,96.2089,96.2608,96.2003,96.2608,26740.0
2017-06-28 14:10:00,111.29,111.29,111.24,111.24,17424.0,96.2695,96.2695,96.2262,96.2262,17424.0
2017-06-28 14:20:00,111.23,111.24,111.11,111.17,15028.0,96.2176,96.2262,96.1138,96.1657,15028.0
2017-06-28 14:30:00,111.17,111.22,111.15,111.2,10209.0,96.1657,96.2089,96.1484,96.1916,10209.0
2017-06-28 14:40:00,111.2,111.22,111.18,111.2,22390.0,96.1916,96.2089,96.1743,96.1916,22390.0
2017-06-28 14:50:00,111.2,111.21,111.1,111.1,19816.0,96.1916,96.2003,96.1051,96.1051,19816.0
2017-06-28 15:00:00,111.1,111.23,111.09,111.21,20168.0,96.1051,96.2176,96.0965,96.2003,20168.0
2017-06-28 15:10:00,111.21,111.22,111.17,111.18,36132.0,96.2003,96.2089,96.1657,96.1743,36132.0
2017-06-28 15:20:00,111.19,111.19,111.12,111.15,38028.0,96.183,96.183,96.1224,96.1484,38028.0
2017-06-28 15:30:00,111.15,111.17,111.06,111.09,27469.0,96.1484,96.1657,96.0705,96.0965,27469.0
2017-06-28 15:40:00,111.09,111.1,111.04,111.06,39243.0,96.0965,96.1051,96.0532,96.0705,39243.0
2017-06-28 15:50:00,111.07,111.08,110.94,111.02,194637.0,96.0792,96.0878,95.9667,96.0359,194637.0
2017-06-29 09:30:00,111.06,111.3,110.98,111.07,9351.0,96.0705,96.2781,96.0013,96.0792,9351.0
2017-06-29 09:40:00,111.12,111.12,110.74,110.95,8776.0,96.1224,96.1224,95.7937,95.9754,8776.0
2017-06-29 09:50:00,110.94,111.03,110.86,110.86,8668.0,95.9667,96.0446,95.8975,95.8975,8668.0
2017-06-29 10:00:00,110.86,110.97,110.79,110.9,18666.0,95.8975,95.9927,95.837,95.9321,18666.0
2017-06-29 10:10:00,110.88,110.91,110.75,110.77,10669.0,95.9148,95.9408,95.8024,95.8197,10669.0
2017-06-29 10:20:00,110.8,110.96,110.74,110.95,9926.0,95.8456,95.984,95.7937,95.9754,9926.0
2017-06-29 10:30:00,110.94,111.06,110.9,111.01,17607.0,95.9667,96.0705,95.9321,96.0273,17607.0
2017-06-29 10:40:00,110.99,111.04,110.9,110.96,6018.0,96.01,96.0532,95.9321,95.984,6018.0
2017-06-29 10:50:00,110.9,110.96,110.81,110.87,14144.0,95.9321,95.984,95.8543,95.9062,14144.0
2017-06-29 11:00:00,110.84,110.91,110.79,110.81,16484.0,95.8802,95.9408,95.837,95.8543,16484.0
2017-06-29 11:10:00,110.81,110.84,110.73,110.83,25549.0,95.8543,95.8802,95.7851,95.8716,25549.0
2017-06-29 11:20:00,110.82,110.84,110.63,110.69,17082.0,95.8629,95.8802,95.6986,95.7505,17082.0
2017-06-29 11:30:00,110.69,110.69,110.44,110.52,29576.0,95.7505,95.7505,95.5342,95.6034,29576.0
2017-06-29 11:40:00,110.48,110.58,110.45,110.52,7499.0,95.5688,95.6553,95.5429,95.6034,7499.0
2017-06-29 11:50:00,110.49,110.49,110.18,110.18,10393.0,95.5775,95.5775,95.3093,95.3093,10393.0
2017-06-29 12:00:00,110.15,110.19,110.07,110.14,9493.0,95.2834,95.318,95.2141,95.2747,9493.0
2017-06-29 12:10:00,110.12,110.16,110.03,110.03,9926.0,95.2574,95.292,95.1795,95.1795,9926.0
2017-06-29 12:20:00,110.06,110.09,110.01,110.03,7479.0,95.2055,95.2314,95.1622,95.1795,7479.0
2017-06-29 12:30:00,110.05,110.1,109.92,110.02,10659.0,95.1968,95.2401,95.0844,95.1709,10659.0
2017-06-29 12:40:00,110.02,110.05,109.9,109.93,10716.0,95.1709,95.1968,95.0671,95.093,10716.0
2017-06-29 12:50:00,109.92,110.01,109.81,109.82,11222.0,95.0844,95.1622,94.9892,94.9979,11222.0
2017-06-29 13:00:00,109.85,109.91,109.71,109.75,11000.0,95.0238,95.0757,94.9027,94.9373,11000.0
2017-06-29 13:10:00,109.74,109.74,109.5,109.56,11809.0,94.9287,94.9287,94.7211,94.773,11809.0
2017-06-29 13:20:00,109.54,109.56,109.27,109.3,22422.0,94.7557,94.773,94.5221,94.5481,22422.0
2017-06-29 13:30:00,109.29,109.63,109.29,109.47,8733.0,94.5394,94.8335,94.5394,94.6951,8733.0
2017-06-29 13:40:00,109.47,109.53,109.33,109.38,9820.0,94.6951,94.747,94.574,94.6173,9820.0
2017-06-29 13:50:00,109.39,109.65,109.39,109.59,12632.0,94.6259,94.8508,94.6259,94.7989,12632.0
2017-06-29 14:00:00,109.61,109.69,109.51,109.58,11339.0,94.8162,94.8854,94.7297,94.7903,11339.0
2017-06-29 14:10:00,109.59,109.71,109.54,109.71,10629.0,94.7989,94.9027,94.7557,94.9027,10629.0
2017-06-29 14:20:00,109.65,109.78,109.62,109.75,8967.0,94.8508,94.9633,94.8249,94.9373,8967.0
2017-06-29 14:30:00,109.76,109.76,109.67,109.75,13851.0,94.946,94.946,94.8681,94.9373,13851.0
2017-06-29 14:40:00,109.73,109.87,109.67,109.67,9506.0,94.92,95.0411,94.8681,94.8681,9506.0
2017-06-29 14:50:00,109.67,109.76,109.65,109.72,11297.0,94.8681,94.946,94.8508,94.9114,11297.0
2017-06-29 15:00:00,109.73,109.96,109.72,109.93,15362.0,94.92,95.119,94.9114,95.093,15362.0
2017-06-29 15:10:00,109.91,109.92,109.81,109.86,13323.0,95.0757,95.0844,94.9892,95.0325,13323.0
2017-06-29 15:20:00,109.86,109.86,109.64,109.69,13364.0,95.0325,95.0325,94.8422,94.8854,13364.0
2017-06-29 15:30:00,109.67,109.86,109.67,109.85,22043.0,94.8681,95.0325,94.8681,95.0238,22043.0
2017-06-29 15:40:00,109.84,109.89,109.71,109.72,56116.0,95.0152,95.0584,94.9027,94.9114,56116.0
2017-06-29 15:50:00,109.71,109.78,109.62,109.66,68631.0,94.9027,94.9633,94.8249,94.8595,68631.0
2017-06-30 09:30:00,110.18,110.39,109.66,110.2,20148.0,95.3093,95.491,94.8595,95.3266,20148.0
2017-06-30 09:40:00,110.2,110.47,110.2,110.32,7058.0,95.3266,95.5602,95.3266,95.4304,7058.0
2017-06-30 09:50:00,110.39,110.53,110.15,110.15,15104.0,95.491,95.6121,95.2834,95.2834,15104.0
2017-06-30 10:00:00,110.14,110.23,109.98,110.18,18379.0,95.2747,95.3526,95.1363,95.3093,18379.0
2017-06-30 10:10:00,110.2,110.2,109.84,110.05,21003.0,95.3266,95.3266,95.0152,95.1968,21003.0
2017-06-30 10:20:00,110.06,110.18,110.06,110.17,6155.0,95.2055,95.3093,95.2055,95.3007,6155.0
2017-06-30 10:30:00,110.18,110.29,110.14,110.19,6798.0,95.3093,95.4045,95.2747,95.318,6798.0
2017-06-30 10:40:00,110.16,110.27,110.15,110.16,8700.0,95.292,95.3872,95.2834,95.292,8700.0
2017-06-30 10:50:00,110.18,110.22,110.05,110.12,9601.0,95.3093,95.3439,95.1968,95.2574,9601.0
2017-06-30 11:00:00,110.13,110.21,110.13,110.19,9157.0,95.2661,95.3353,95.2661,95.318,9157.0
2017-06-30 11:10:00,110.2,110.2,109.96,109.96,7335.0,95.3266,95.3266,95.119,95.119,7335.0
2017-06-30 11:20:00,109.99,110.01,109.84,109.86,8295.0,95.1449,95.1622,95.0152,95.0325,8295.0
2017-06-30 11:30:00,109.8,110.02,109.79,109.96,11118.0,94.9806,95.1709,94.9719,95.119,11118.0
2017-06-30 11:40:00,109.97,110.03,109.94,109.95,10267.0,95.1276,95.1795,95.1017,95.1103,10267.0
2017-06-30 11:50:00,109.94,109.96,109.87,109.91,10178.0,95.1017,95.119,95.0411,95.0757,10178.0
2017-06-30 12:00:00,109.91,109.95,109.88,109.89,6745.0,95.0757,95.1103,95.0498,95.0584,6745.0
2017-06-30 12:10:00,109.89,109.91,109.77,109.77,11613.0,95.0584,95.0757,94.9546,94.9546,11613.0
2017-06-30 12:20:00,109.79,109.91,109.74,109.91,12589.0,94.9719,95.0757,94.9287,95.0757,12589.0
2017-06-30 12:30:00,109.89,109.93,109.69,109.7,18067.0,95.0584,95.093,94.8854,94.8941,18067.0
2017-06-30 12:40:00,109.68,109.72,109.66,109.69,9833.0,94.8768,94.9114,94.8595,94.8854,9833.0
2017-06-30 12:50:00,109.71,109.77,109.67,109.71,5932.0,94.9027,94.9546,94.8681,94.9027,5932.0
2017-06-30 13:00:00,109.74,109.75,109.7,109.74,4868.0,94.9287,94.9373,94.8941,94.9287,4868.0
2017-06-30 13:10:00,109.73,109.97,109.73,109.95,5506.0,94.92,95.1276,94.92,95.1103,5506.0
2017-06-30 13:20:00,109.93,109.98,109.85,109.95,8891.0,95.093,95.1363,95.0238,95.1103,8891.0
2017-06-30 13:30:00,109.95,109.95,109.88,109.92,8609.0,95.1103,95.1103,95.0498,95.0844,8609.0
2017-06-30 13:40:00,109.92,109.98,109.89,109.91,2333.0,95.0844,95.1363,95.0584,95.0757,2333.0
2017-06-30 13:50:00,109.92,109.98,109.88,109.9,8937.0,95.0844,95.1363,95.0498,95.0671,8937.0
2017-06-30 14:00:00,109.9,109.92,109.89,109.9,11834.0,95.0671,95.0844,95.0584,95.0671,11834.0
2017-06-30 14:10:00,109.91,110.06,109.9,110.06,17714.0,95.0757,95.2055,95.0671,95.2055,17714.0
2017-06-30 14:20:00,110.06,110.12,110.05,110.1,9313.0,95.2055,95.2574,95.1968,95.2401,9313.0
2017-06-30 14:30:00,110.08,110.14,110.04,110.14,4098.0,95.2228,95.2747,95.1882,95.2747,4098.0
2017-06-30 14:40:00,110.14,110.27,110.1,110.27,9428.0,95.2747,95.3872,95.2401,95.3872,9428.0
2017-06-30 14:50:00,110.27,110.38,110.24,110.26,9579.0,95.3872,95.4823,95.3612,95.3785,9579.0
2017-06-30 15:00:00,110.26,110.28,110.2,110.22,8400.0,95.3785,95.3958,95.3266,95.3439,8400.0
2017-06-30 15:10:00,110.22,110.24,110.13,110.13,21071.0,95.3439,95.3612,95.2661,95.2661,21071.0
2017-06-30 15:20:00,110.12,110.3,110.12,110.3,9969.0,95.2574,95.4131,95.2574,95.4131,9969.0
2017-06-30 15:30:00,110.29,110.29,110.18,110.26,16887.0,95.4045,95.4045,95.3093,95.3785,16887.0
2017-06-30 15:40:00,110.27,110.49,110.24,110.44,22504.0,95.3872,95.5775,95.3612,95.5342,22504.0
2017-06-30 15:50:00,110.45,110.45,109.95,109.98,70563.0,95.5429,95.5429,95.1103,95.1363,70563.0
2017-07-03 09:30:00,110.5,110.61,110.21,110.48,16346.0,95.5861,95.6813,95.3353,95.5688,16346.0
2017-07-03 09:40:00,110.46,110.64,110.38,110.38,6746.0,95.5515,95.7072,95.4823,95.4823,6746.0
2017-07-03 09:50:00,110.4,110.55,110.34,110.55,6264.0,95.4996,95.6294,95.4477,95.6294,6264.0
2017-07-03 10:00:00,110.59,110.79,110.55,110.78,10302.0,95.664,95.837,95.6294,95.8283,10302.0
2017-07-03 10:10:00,110.77,111.0,110.72,110.95,12676.0,95.8197,96.0186,95.7764,95.9754,12676.0
2017-07-03 10:20:00,110.96,110.96,110.75,110.78,8426.0,95.984,95.984,95.8024,95.8283,8426.0
2017-07-03 10:30:00,110.81,110.95,110.79,110.89,7566.0,95.8543,95.9754,95.837,95.9235,7566.0
2017-07-03 10:40:00,110.91,111.03,110.89,111.03,30889.0,95.9408,96.0446,95.9235,96.0446,30889.0
2017-07-03 10:50:00,111.03,111.05,110.91,110.94,15644.0,96.0446,96.0619,95.9408,95.9667,15644.0
2017-07-03 11:00:00,110.93,111.1,110.86,111.03,13125.0,95.9581,96.1051,95.8975,96.0446,13125.0
2017-07-03 11:10:00,111.03,111.03,110.78,110.84,5671.0,96.0446,96.0446,95.8283,95.8802,5671.0
2017-07-03 11:20:00,110.83,110.84,110.77,110.81,4111.0,95.8716,95.8802,95.8197,95.8543,4111.0
2017-07-03 11:30:00,110.83,110.84,110.73,110.84,6938.0,95.8716,95.8802,95.7851,95.8802,6938.0
2017-07-03 11:40:00,110.82,110.82,110.72,110.81,11081.0,95.8629,95.8629,95.7764,95.8543,11081.0
2017-07-03 11:50:00,110.79,110.79,110.73,110.76,8252.0,95.837,95.837,95.7851,95.811,8252.0
2017-07-03 12:00:00,110.76,110.78,110.66,110.66,13188.0,95.811,95.8283,95.7245,95.7245,13188.0
2017-07-03 12:10:00,110.65,110.75,110.64,110.72,6035.0,95.7159,95.8024,95.7072,95.7764,6035.0
2017-07-03 12:20:00,110.73,110.78,110.71,110.78,6776.0,95.7851,95.8283,95.7678,95.8283,6776.0
2017-07-03 12:30:00,110.79,110.95,110.78,110.89,14388.0,95.837,95.9754,95.8283,95.9235,14388.0
2017-07-03 12:40:00,110.89,110.97,110.81,110.84,20096.0,95.9235,95.9927,95.8543,95.8802,20096.0
2017-07-03 12:50:00,110.85,110.89,110.62,110.63,18190.0,95.8889,95.9235,95.6899,95.6986,18190.0
2017-07-05 09:30:00,111.22,111.6,110.95,111.01,47029.0,96.2089,96.5376,95.9754,96.0273,47029.0
2017-07-05 09:40:00,111.03,111.18,110.66,110.79,18082.0,96.0446,96.1743,95.7245,95.837,18082.0
2017-07-05 09:50:00,110.8,111.04,110.66,110.73,9143.0,95.8456,96.0532,95.7245,95.7851,9143.0
2017-07-05 10:00:00,110.76,110.76,110.39,110.45,13936.0,95.811,95.811,95.491,95.5429,13936.0
2017-07-05 10:10:00,110.46,110.46,110.26,110.39,17910.0,95.5515,95.5515,95.3785,95.491,17910.0
2017-07-05 10:20:00,110.4,110.43,110.22,110.31,8483.0,95.4996,95.5256,95.3439,95.4218,8483.0
2017-07-05 10:30:00,110.34,110.43,110.29,110.42,7939.0,95.4477,95.5256,95.4045,95.5169,7939.0
2017-07-05 10:40:00,110.51,110.65,110.43,110.45,7810.0,95.5948,95.7159,95.5256,95.5429,7810.0
2017-07-05 10:50:00,110.47,110.5,110.35,110.37,9252.0,95.5602,95.5861,95.4564,95.4737,9252.0
2017-07-05 11:00:00,110.4,110.56,110.39,110.55,16989.0,95.4996,95.638,95.491,95.6294,16989.0
2017-07-05 11:10:00,110.55,110.7,110.55,110.69,6536.0,95.6294,95.7591,95.6294,95.7505,6536.0
2017-07-05 11:20:00,110.71,110.73,110.56,110.59,6170.0,95.7678,95.7851,95.638,95.664,6170.0
2017-07-05 11:30:00,110.58,110.68,110.57,110.61,4054.0,95.6553,95.7418,95.6467,95.6813,4054.0
2017-07-05 11:40:00,110.64,110.69,110.58,110.6,4207.0,95.7072,95.7505,95.6553,95.6726,4207.0
2017-07-05 11:50:00,110.61,110.65,110.45,110.49,14000.0,95.6813,95.7159,95.5429,95.5775,14000.0
2017-07-05 12:00:00,110.5,110.55,110.39,110.51,3318.0,95.5861,95.6294,95.491,95.5948,3318.0
2017-07-05 12:10:00,110.48,110.64,110.47,110.61,4760.0,95.5688,95.7072,95.5602,95.6813,4760.0
2017-07-05 12:20:00,110.61,110.67,110.6,110.66,2460.0,95.6813,95.7332,95.6726,95.7245,2460.0
2017-07-05 12:30:00,110.66,110.67,110.62,110.65,3782.0,95.7245,95.7332,95.6899,95.7159,3782.0
2017-07-05 12:40:00,110.62,110.66,110.55,110.55,3662.0,95.6899,95.7245,95.6294,95.6294,3662.0
2017-07-05 12:50:00,110.55,110.59,110.54,110.56,5290.0,95.6294,95.664,95.6207,95.638,5290.0
2017-07-05 13:00:00,110.55,110.61,110.51,110.52,4969.0,95.6294,95.6813,95.5948,95.6034,4969.0
2017-07-05 13:10:00,110.55,110.62,110.54,110.55,7239.0,95.6294,95.6899,95.6207,95.6294,7239.0
2017-07-05 13:20:00,110.56,110.62,110.55,110.58,5006.0,95.638,95.6899,95.6294,95.6553,5006.0
2017-07-05 13:30:00,110.6,110.71,110.57,110.68,9196.0,95.6726,95.7678,95.6467,95.7418,9196.0
2017-07-05 13:40:00,110.71,110.76,110.62,110.69,5438.0,95.7678,95.811,95.6899,95.7505,5438.0
2017-07-05 13:50:00,110.67,110.76,110.67,110.73,11345.0,95.7332,95.811,95.7332,95.7851,11345.0
2017-07-05 14:00:00,110.74,110.79,110.61,110.66,9952.0,95.7937,95.837,95.6813,95.7245,9952.0
2017-07-05 14:10:00,110.66,110.7,110.61,110.69,3303.0,95.7245,95.7591,95.6813,95.7505,3303.0
2017-07-05 14:20:00,110.69,110.79,110.65,110.75,8027.0,95.7505,95.837,95.7159,95.8024,8027.0
2017-07-05 14:30:00,110.74,110.74,110.55,110.58,17371.0,95.7937,95.7937,95.6294,95.6553,17371.0
2017-07-05 14:40:00,110.58,110.62,110.41,110.46,8602.0,95.6553,95.6899,95.5083,95.5515,8602.0
2017-07-05 14:50:00,110.45,110.56,110.44,110.54,5363.0,95.5429,95.638,95.5342,95.6207,5363.0
2017-07-05 15:00:00,110.55,110.67,110.53,110.67,11193.0,95.6294,95.7332,95.6121,95.7332,11193.0
2017-07-05 15:10:00,110.67,110.76,110.67,110.74,13183.0,95.7332,95.811,95.7332,95.7937,13183.0
2017-07-05 15:20:00,110.76,110.8,110.69,110.76,12010.0,95.811,95.8456,95.7505,95.811,12010.0
2017-07-05 15:30:00,110.75,110.77,110.65,110.71,16827.0,95.8024,95.8197,95.7159,95.7678,16827.0
2017-07-05 15:40:00,110.71,110.79,110.69,110.75,23269.0,95.7678,95.837,95.7505,95.8024,23269.0
2017-07-05 15:50:00,110.74,110.76,110.67,110.69,56546.0,95.7937,95.811,95.7332,95.7505,56546.0
2017-07-06 09:30:00,110.44,110.62,110.29,110.3,10670.0,95.5342,95.6899,95.4045,95.4131,10670.0
2017-07-06 09:40:00,110.25,110.54,110.24,110.39,3971.0,95.3699,95.6207,95.3612,95.491,3971.0
2017-07-06 09:50:00,110.43,110.44,110.01,110.09,5199.0,95.5256,95.5342,95.1622,95.2314,5199.0
2017-07-06 10:00:00,110.09,110.12,109.98,110.03,16847.0,95.2314,95.2574,95.1363,95.1795,16847.0
2017-07-06 10:10:00,110.06,110.17,110.04,110.15,9370.0,95.2055,95.3007,95.1882,95.2834,9370.0
2017-07-06 10:20:00,110.2,110.23,110.08,110.08,30378.0,95.3266,95.3526,95.2228,95.2228,30378.0
2017-07-06 10:30:00,110.09,110.15,109.97,110.1,11479.0,95.2314,95.2834,95.1276,95.2401,11479.0
2017-07-06 10:40:00,110.14,110.18,110.05,110.06,8541.0,95.2747,95.3093,95.1968,95.2055,8541.0
2017-07-06 10:50:00,110.05,110.09,109.91,109.95,27360.0,95.1968,95.2314,95.0757,95.1103,27360.0
2017-07-06 11:00:00,109.96,110.28,109.96,110.18,15655.0,95.119,95.3958,95.119,95.3093,15655.0
2017-07-06 11:10:00,110.17,110.32,110.09,110.2,36952.0,95.3007,95.4304,95.2314,95.3266,36952.0
2017-07-06 11:20:00,110.18,110.23,110.07,110.14,6671.0,95.3093,95.3526,95.2141,95.2747,6671.0
2017-07-06 11:30:00,110.14,110.23,110.06,110.23,4829.0,95.2747,95.3526,95.2055,95.3526,4829.0
2017-07-06 11:40:00,110.25,110.37,110.12,110.12,21468.0,95.3699,95.4737,95.2574,95.2574,21468.0
2017-07-06 11:50:00,110.14,110.17,110.09,110.15,4302.0,95.2747,95.3007,95.2314,95.2834,4302.0
2017-07-06 12:00:00,110.13,110.16,110.1,110.12,8373.0,95.2661,95.292,95.2401,95.2574,8373.0
2017-07-06 12:10:00,110.1,110.15,110.06,110.13,6597.0,95.2401,95.2834,95.2055,95.2661,6597.0
2017-07-06 12:20:00,110.13,110.18,110.11,110.14,9822.0,95.2661,95.3093,95.2487,95.2747,9822.0
2017-07-06 12:30:00,110.14,110.21,110.13,110.19,2400.0,95.2747,95.3353,95.2661,95.318,2400.0
2017-07-06 12:40:00,110.18,110.21,110.16,110.21,3884.0,95.3093,95.3353,95.292,95.3353,3884.0
2017-07-06 12:50:00,110.23,110.33,110.22,110.33,4540.0,95.3526,95.4391,95.3439,95.4391,4540.0
2017-07-06 13:00:00,110.34,110.35,110.21,110.28,7054.0,95.4477,95.4564,95.3353,95.3958,7054.0
2017-07-06 13:10:00,110.26,110.35,110.19,110.35,4164.0,95.3785,95.4564,95.318,95.4564,4164.0
2017-07-06 13:20:00,110.33,110.35,110.28,110.34,4074.0,95.4391,95.4564,95.3958,95.4477,4074.0
2017-07-06 13:30:00,110.31,110.35,110.26,110.29,4148.0,95.4218,95.4564,95.3785,95.4045,4148.0
2017-07-06 13:40:00,110.28,110.31,110.12,110.16,48980.0,95.3958,95.4218,95.2574,95.292,48980.0
2017-07-06 13:50:00,110.16,110.22,110.16,110.16,4106.0,95.292,95.3439,95.292,95.292,4106.0
2017-07-06 14:00:00,110.19,110.2,110.12,110.12,3600.0,95.318,95.3266,95.2574,95.2574,3600.0
2017-07-06 14:10:00,110.12,110.14,109.98,110.01,8418.0,95.2574,95.2747,95.1363,95.1622,8418.0
2017-07-06 14:20:00,110.03,110.06,110.01,110.04,9178.0,95.1795,95.2055,95.1622,95.1882,9178.0
2017-07-06 14:30:00,110.04,110.06,109.94,109.98,18719.0,95.1882,95.2055,95.1017,95.1363,18719.0
2017-07-06 14:40:00,109.98,110.02,109.95,110.0,10811.0,95.1363,95.1709,95.1103,95.1536,10811.0
2017-07-06 14:50:00,109.99,110.11,109.97,110.08,13317.0,95.1449,95.2487,95.1276,95.2228,13317.0
2017-07-06 15:00:00,110.08,110.13,110.05,110.05,11083.0,95.2228,95.2661,95.1968,95.1968,11083.0
2017-07-06 15:10:00,110.07,110.07,110.0,110.03,8923.0,95.2141,95.2141,95.1536,95.1795,8923.0
2017-07-06 15:20:00,110.04,110.04,109.92,109.94,23220.0,95.1882,95.1882,95.0844,95.1017,23220.0
2017-07-06 15:30:00,109.95,110.0,109.89,109.91,42845.0,95.1103,95.1536,95.0584,95.0757,42845.0
2017-07-06 15:40:00,109.89,109.91,109.81,109.89,33983.0,95.0584,95.0757,94.9892,95.0584,33983.0
2017-07-06 15:50:00,109.88,110.09,109.84,110.05,118309.0,95.0498,95.2314,95.0152,95.1968,118309.0
2017-07-07 09:30:00,110.35,110.35,109.96,110.1,16337.0,95.4564,95.4564,95.119,95.2401,16337.0
2017-07-07 09:40:00,110.08,110.17,109.94,110.08,6469.0,95.2228,95.3007,95.1017,95.2228,6469.0
2017-07-07 09:50:00,110.11,110.23,110.07,110.21,7974.0,95.2487,95.3526,95.2141,95.3353,7974.0
2017-07-07 10:00:00,110.21,110.22,110.03,110.04,6789.0,95.3353,95.3439,95.1795,95.1882,6789.0
2017-07-07 10:10:00,110.04,110.22,110.04,110.22,16436.0,95.1882,95.3439,95.1882,95.3439,16436.0
2017-07-07 10:20:00,110.22,110.69,110.18,110.61,15161.0,95.3439,95.7505,95.3093,95.6813,15161.0
2017-07-07 10:30:00,110.64,110.65,110.48,110.51,5700.0,95.7072,95.7159,95.5688,95.5948,5700.0
2017-07-07 10:40:00,110.55,110.64,110.55,110.61,11346.0,95.6294,95.7072,95.6294,95.6813,11346.0
2017-07-07 10:50:00,110.59,110.59,110.49,110.51,4944.0,95.664,95.664,95.5775,95.5948,4944.0
2017-07-07 11:00:00,110.53,110.63,110.52,110.61,8382.0,95.6121,95.6986,95.6034,95.6813,8382.0
2017-07-07 11:10:00,110.61,110.73,110.61,110.66,7734.0,95.6813,95.7851,95.6813,95.7245,7734.0
2017-07-07 11:20:00,110.67,110.74,110.66,110.69,5627.0,95.7332,95.7937,95.7245,95.7505,5627.0
2017-07-07 11:30:00,110.71,110.98,110.71,110.87,2800.0,95.7678,96.0013,95.7678,95.9062,2800.0
2017-07-07 11:40:00,110.92,111.0,110.9,110.9,3697.0,95.9494,96.0186,95.9321,95.9321,3697.0
2017-07-07 11:50:00,110.91,111.0,110.89,110.89,3041.0,95.9408,96.0186,95.9235,95.9235,3041.0
2017-07-07 12:00:00,110.93,111.0,110.87,110.88,5875.0,95.9581,96.0186,95.9062,95.9148,5875.0
2017-07-07 12:10:00,110.92,111.01,110.91,110.98,5073.0,95.9494,96.0273,95.9408,96.0013,5073.0
2017-07-07 12:20:00,111.02,111.05,110.89,110.94,7989.0,96.0359,96.0619,95.9235,95.9667,7989.0
2017-07-07 12:30:00,110.94,110.97,110.86,110.86,7341.0,95.9667,95.9927,95.8975,95.8975,7341.0
2017-07-07 12:40:00,110.88,110.95,110.83,110.95,2951.0,95.9148,95.9754,95.8716,95.9754,2951.0
2017-07-07 12:50:00,110.96,111.02,110.95,111.01,3011.0,95.984,96.0359,95.9754,96.0273,3011.0
2017-07-07 13:00:00,111.02,111.05,111.02,111.03,5645.0,96.0359,96.0619,96.0359,96.0446,5645.0
2017-07-07 13:10:00,111.03,111.05,111.01,111.04,29435.0,96.0446,96.0619,96.0273,96.0532,29435.0
2017-07-07 13:20:00,111.05,111.06,111.01,111.04,10776.0,96.0619,96.0705,96.0273,96.0532,10776.0
2017-07-07 13:30:00,111.05,111.06,110.97,111.04,13806.0,96.0619,96.0705,95.9927,96.0532,13806.0
2017-07-07 13:40:00,111.04,111.07,110.99,111.05,13745.0,96.0532,96.0792,96.01,96.0619,13745.0
2017-07-07 13:50:00,111.04,111.13,111.02,111.1,25373.0,96.0532,96.1311,96.0359,96.1051,25373.0
2017-07-07 14:00:00,111.11,111.12,111.05,111.08,11915.0,96.1138,96.1224,96.0619,96.0878,11915.0
2017-07-07 14:10:00,111.08,111.08,110.9,110.91,6183.0,96.0878,96.0878,95.9321,95.9408,6183.0
2017-07-07 14:20:00,110.91,110.92,110.89,110.9,4600.0,95.9408,95.9494,95.9235,95.9321,4600.0
2017-07-07 14:30:00,110.9,110.96,110.89,110.9,6431.0,95.9321,95.984,95.9235,95.9321,6431.0
2017-07-07 14:40:00,110.91,110.97,110.89,110.97,6726.0,95.9408,95.9927,95.9235,95.9927,6726.0
2017-07-07 14:50:00,110.97,111.06,110.97,111.01,10812.0,95.9927,96.0705,95.9927,96.0273,10812.0
2017-07-07 15:00:00,111.03,111.05,110.96,111.05,9759.0,96.0446,96.0619,95.984,96.0619,9759.0
2017-07-07 15:10:00,111.05,111.05,110.96,111.02,53582.0,96.0619,96.0619,95.984,96.0359,53582.0
2017-07-07 15:20:00,111.01,111.07,111.0,111.06,15587.0,96.0273,96.0792,96.0186,96.0705,15587.0
2017-07-07 15:30:00,111.04,111.06,111.0,111.04,16907.0,96.0532,96.0705,96.0186,96.0532,16907.0
2017-07-07 15:40:00,111.05,111.1,110.99,111.02,42361.0,96.0619,96.1051,96.01,96.0359,42361.0
2017-07-07 15:50:00,111.03,111.06,110.94,111.0,53626.0,96.0446,96.0705,95.9667,96.0186,53626.0
2017-07-10 09:30:00,110.73,110.99,110.73,110.9,19583.0,95.7851,96.01,95.7851,95.9321,19583.0
2017-07-10 09:40:00,110.93,111.27,110.87,111.21,76078.0,95.9581,96.2522,95.9062,96.2003,76078.0
2017-07-10 09:50:00,111.22,111.26,111.02,111.24,15262.0,96.2089,96.2435,96.0359,96.2262,15262.0
2017-07-10 10:00:00,111.2,111.27,111.08,111.22,6600.0,96.1916,96.2522,96.0878,96.2089,6600.0
2017-07-10 10:10:00,111.21,111.33,111.01,111.21,17105.0,96.2003,96.3041,96.0273,96.2003,17105.0
2017-07-10 10:20:00,111.23,111.3,110.98,111.27,54189.0,96.2176,96.2781,96.0013,96.2522,54189.0
2017-07-10 10:30:00,111.28,111.29,111.17,111.22,41887.0,96.2608,96.2695,96.1657,96.2089,41887.0
2017-07-10 10:40:00,111.22,111.27,111.16,111.22,21827.0,96.2089,96.2522,96.157,96.2089,21827.0
2017-07-10 10:50:00,111.22,111.4,111.19,111.27,24233.0,96.2089,96.3646,96.183,96.2522,24233.0
2017-07-10 11:00:00,111.27,111.37,111.21,111.35,14775.0,96.2522,96.3387,96.2003,96.3214,14775.0
2017-07-10 11:10:00,111.33,111.39,111.2,111.27,10939.0,96.3041,96.356,96.1916,96.2522,10939.0
2017-07-10 11:20:00,111.27,111.34,111.19,111.3,82870.0,96.2522,96.3127,96.183,96.2781,82870.0
2017-07-10 11:30:00,111.28,111.39,111.26,111.33,22765.0,96.2608,96.356,96.2435,96.3041,22765.0
2017-07-10 11:40:00,111.33,111.35,111.2,111.21,6966.0,96.3041,96.3214,96.1916,96.2003,6966.0
2017-07-10 11:50:00,111.28,111.29,111.18,111.22,10340.0,96.2608,96.2695,96.1743,96.2089,10340.0
2017-07-10 12:00:00,111.26,111.26,111.11,111.15,25440.0,96.2435,96.2435,96.1138,96.1484,25440.0
2017-07-10 12:10:00,111.14,111.19,111.07,111.18,5466.0,96.1397,96.183,96.0792,96.1743,5466.0
2017-07-10 12:20:00,111.16,111.21,111.12,111.19,12012.0,96.157,96.2003,96.1224,96.183,12012.0
2017-07-10 12:30:00,111.19,111.2,111.18,111.19,4975.0,96.183,96.1916,96.1743,96.183,4975.0
2017-07-10 12:40:00,111.21,111.24,111.17,111.19,12844.0,96.2003,96.2262,96.1657,96.183,12844.0
2017-07-10 12:50:00,111.18,111.27,111.18,111.25,11439.0,96.1743,96.2522,96.1743,96.2349,11439.0
2017-07-10 13:00:00,111.24,111.29,111.21,111.29,12625.0,96.2262,96.2695,96.2003,96.2695,12625.0
2017-07-10 13:10:00,111.33,111.33,111.25,111.25,6087.0,96.3041,96.3041,96.2349,96.2349,6087.0
2017-07-10 13:20:00,111.25,111.29,111.22,111.22,10035.0,96.2349,96.2695,96.2089,96.2089,10035.0
2017-07-10 13:30:00,111.24,111.31,111.24,111.29,9593.0,96.2262,96.2868,96.2262,96.2695,9593.0
2017-07-10 13:40:00,111.29,111.38,111.28,111.32,27821.0,96.2695,96.3473,96.2608,96.2954,27821.0
2017-07-10 13:50:00,111.35,111.35,111.27,111.29,8138.0,96.3214,96.3214,96.2522,96.2695,8138.0
2017-07-10 14:00:00,111.27,111.34,111.27,111.33,4633.0,96.2522,96.3127,96.2522,96.3041,4633.0
2017-07-10 14:10:00,111.33,111.33,111.27,111.27,6154.0,96.3041,96.3041,96.2522,96.2522,6154.0
2017-07-10 14:20:00,111.28,111.29,111.22,111.23,13499.0,96.2608,96.2695,96.2089,96.2176,13499.0
2017-07-10 14:30:00,111.22,111.25,111.2,111.24,19515.0,96.2089,96.2349,96.1916,96.2262,19515.0
2017-07-10 14:40:00,111.25,111.25,111.22,111.22,3554.0,96.2349,96.2349,96.2089,96.2089,3554.0
2017-07-10 14:50:00,111.23,111.23,111.16,111.18,3649.0,96.2176,96.2176,96.157,96.1743,3649.0
2017-07-10 15:00:00,111.16,111.16,110.95,110.99,11356.0,96.157,96.157,95.9754,96.01,11356.0
2017-07-10 15:10:00,111.01,111.03,110.89,110.94,6233.0,96.0273,96.0446,95.9235,95.9667,6233.0
2017-07-10 15:20:00,110.95,110.96,110.93,110.95,6642.0,95.9754,95.984,95.9581,95.9754,6642.0
2017-07-10 15:30:00,110.97,111.05,110.96,111.05,11365.0,95.9927,96.0619,95.984,96.0619,11365.0
2017-07-10 15:40:00,111.05,111.12,111.05,111.05,55591.0,96.0619,96.1224,96.0619,96.0619,55591.0
2017-07-10 15:50:00,111.05,111.06,110.91,110.97,37908.0,96.0619,96.0705,95.9408,95.9927,37908.0
2017-07-11 09:30:00,111.1,111.14,110.55,110.96,12469.0,96.1051,96.1397,95.6294,95.984,12469.0
2017-07-11 09:40:00,110.86,111.15,110.86,110.92,11131.0,95.8975,96.1484,95.8975,95.9494,11131.0
2017-07-11 09:50:00,110.89,111.07,110.84,111.0,10722.0,95.9235,96.0792,95.8802,96.0186,10722.0
2017-07-11 10:00:00,111.02,111.12,110.94,110.94,8321.0,96.0359,96.1224,95.9667,95.9667,8321.0
2017-07-11 10:10:00,110.91,111.15,110.91,111.12,29588.0,95.9408,96.1484,95.9408,96.1224,29588.0
2017-07-11 10:20:00,111.12,111.25,111.07,111.22,15000.0,96.1224,96.2349,96.0792,96.2089,15000.0
2017-07-11 10:30:00,111.23,111.26,111.12,111.18,14600.0,96.2176,96.2435,96.1224,96.1743,14600.0
2017-07-11 10:40:00,111.2,111.28,111.11,111.12,26923.0,96.1916,96.2608,96.1138,96.1224,26923.0
2017-07-11 10:50:00,111.11,111.18,111.02,111.17,13296.0,96.1138,96.1743,96.0359,96.1657,13296.0
2017-07-11 11:00:00,111.17,111.17,111.09,111.09,4501.0,96.1657,96.1657,96.0965,96.0965,4501.0
2017-07-11 11:10:00,111.12,111.12,110.96,110.96,6142.0,96.1224,96.1224,95.984,95.984,6142.0
2017-07-11 11:20:00,110.96,111.02,110.61,110.72,6676.0,95.984,96.0359,95.6813,95.7764,6676.0
2017-07-11 11:30:00,110.69,110.95,110.61,110.94,21092.0,95.7505,95.9754,95.6813,95.9667,21092.0
2017-07-11 11:40:00,110.97,111.0,110.92,110.95,4515.0,95.9927,96.0186,95.9494,95.9754,4515.0
2017-07-11 11:50:00,110.95,111.07,110.95,111.06,7720.0,95.9754,96.0792,95.9754,96.0705,7720.0
2017-07-11 12:00:00,111.06,111.15,110.95,111.05,33709.0,96.0705,96.1484,95.9754,96.0619,33709.0
2017-07-11 12:10:00,111.05,111.06,111.02,111.03,2563.0,96.0619,96.0705,96.0359,96.0446,2563.0
2017-07-11 12:20:00,111.03,111.06,110.98,111.02,3605.0,96.0446,96.0705,96.0013,96.0359,3605.0
2017-07-11 12:30:00,111.05,111.07,110.93,111.02,8575.0,96.0619,96.0792,95.9581,96.0359,8575.0
2017-07-11 12:40:00,111.02,111.15,111.0,111.09,4300.0,96.0359,96.1484,96.0186,96.0965,4300.0
2017-07-11 12:50:00,111.11,111.18,111.11,111.16,8943.0,96.1138,96.1743,96.1138,96.157,8943.0
2017-07-11 13:00:00,111.17,111.21,111.05,111.08,7158.0,96.1657,96.2003,96.0619,96.0878,7158.0
2017-07-11 13:10:00,111.08,111.08,111.02,111.05,6531.0,96.0878,96.0878,96.0359,96.0619,6531.0
2017-07-11 13:20:00,111.05,111.05,110.94,110.97,4698.0,96.0619,96.0619,95.9667,95.9927,4698.0
2017-07-11 13:30:00,110.99,111.05,110.97,111.01,4002.0,96.01,96.0619,95.9927,96.0273,4002.0
2017-07-11 13:40:00,111.02,111.09,110.98,111.07,9347.0,96.0359,96.0965,96.0013,96.0792,9347.0
2017-07-11 13:50:00,111.05,111.06,110.99,111.05,8551.0,96.0619,96.0705,96.01,96.0619,8551.0
2017-07-11 14:00:00,111.06,111.11,111.06,111.1,8408.0,96.0705,96.1138,96.0705,96.1051,8408.0
2017-07-11 14:10:00,111.09,111.11,111.06,111.07,7434.0,96.0965,96.1138,96.0705,96.0792,7434.0
2017-07-11 14:20:00,111.08,111.09,111.02,111.06,6621.0,96.0878,96.0965,96.0359,96.0705,6621.0
2017-07-11 14:30:00,111.06,111.07,110.98,110.98,8970.0,96.0705,96.0792,96.0013,96.0013,8970.0
2017-07-11 14:40:00,110.97,111.01,110.96,111.01,4442.0,95.9927,96.0273,95.984,96.0273,4442.0
2017-07-11 14:50:00,111.0,111.06,110.97,111.05,6666.0,96.0186,96.0705,95.9927,96.0619,6666.0
2017-07-11 15:00:00,111.06,111.06,110.99,111.01,14776.0,96.0705,96.0705,96.01,96.0273,14776.0
2017-07-11 15:10:00,111.01,111.05,110.99,111.05,26712.0,96.0273,96.0619,96.01,96.0619,26712.0
2017-07-11 15:20:00,111.05,111.06,111.0,111.05,19222.0,96.0619,96.0705,96.0186,96.0619,19222.0
2017-07-11 15:30:00,111.05,111.1,111.04,111.04,54029.0,96.0619,96.1051,96.0532,96.0532,54029.0
2017-07-11 15:40:00,111.04,111.1,111.03,111.07,21003.0,96.0532,96.1051,96.0446,96.0792,21003.0
2017-07-11 15:50:00,111.06,111.07,110.96,110.99,41773.0,96.0705,96.0792,95.984,96.01,41773.0
2017-07-12 09:30:00,111.67,111.68,111.26,111.66,65179.0,96.5982,96.6069,96.2435,96.5896,65179.0
2017-07-12 09:40:00,111.73,111.85,111.65,111.78,25730.0,96.6501,96.7539,96.5809,96.6934,25730.0
2017-07-12 09:50:00,111.81,111.84,111.66,111.82,26739.0,96.7193,96.7453,96.5896,96.728,26739.0
2017-07-12 10:00:00,111.8,111.93,111.76,111.92,56503.0,96.7107,96.8231,96.6761,96.8145,56503.0
2017-07-12 10:10:00,111.91,111.95,111.87,111.91,24857.0,96.8058,96.8404,96.7712,96.8058,24857.0
2017-07-12 10:20:00,111.93,111.95,111.87,111.9,45161.0,96.8231,96.8404,96.7712,96.7972,45161.0
2017-07-12 10:30:00,111.92,111.97,111.86,111.9,35564.0,96.8145,96.8577,96.7626,96.7972,35564.0
2017-07-12 10:40:00,111.89,111.93,111.84,111.89,19765.0,96.7885,96.8231,96.7453,96.7885,19765.0
2017-07-12 10:50:00,111.91,111.95,111.84,111.94,29343.0,96.8058,96.8404,96.7453,96.8318,29343.0
2017-07-12 11:00:00,111.92,111.97,111.86,111.97,12937.0,96.8145,96.8577,96.7626,96.8577,12937.0
2017-07-12 11:10:00,111.96,112.03,111.93,112.01,41442.0,96.8491,96.9096,96.8231,96.8923,41442.0
2017-07-12 11:20:00,112.02,112.08,111.91,112.07,39454.0,96.901,96.9529,96.8058,96.9442,39454.0
2017-07-12 11:30:00,112.06,112.08,112.0,112.03,25460.0,96.9356,96.9529,96.8837,96.9096,25460.0
2017-07-12 11:40:00,112.02,112.06,111.92,111.94,30021.0,96.901,96.9356,96.8145,96.8318,30021.0
2017-07-12 11:50:00,111.94,111.95,111.82,111.84,13127.0,96.8318,96.8404,96.728,96.7453,13127.0
2017-07-12 12:00:00,111.85,111.95,111.83,111.9,24446.0,96.7539,96.8404,96.7366,96.7972,24446.0
2017-07-12 12:10:00,111.9,111.94,111.79,111.91,37904.0,96.7972,96.8318,96.702,96.8058,37904.0
2017-07-12 12:20:00,111.91,111.94,111.87,111.9,14572.0,96.8058,96.8318,96.7712,96.7972,14572.0
2017-07-12 12:30:00,111.9,111.94,111.86,111.94,14427.0,96.7972,96.8318,96.7626,96.8318,14427.0
2017-07-12 12:40:00,111.94,111.95,111.88,111.93,28488.0,96.8318,96.8404,96.7799,96.8231,28488.0
2017-07-12 12:50:00,111.93,111.98,111.92,111.98,11428.0,96.8231,96.8664,96.8145,96.8664,11428.0
2017-07-12 13:00:00,111.98,111.98,111.87,111.88,19781.0,96.8664,96.8664,96.7712,96.7799,19781.0
2017-07-12 13:10:00,111.89,111.9,111.85,111.87,39599.0,96.7885,96.7972,96.7539,96.7712,39599.0
2017-07-12 13:20:00,111.87,111.97,111.86,111.97,9148.0,96.7712,96.8577,96.7626,96.8577,9148.0
2017-07-12 13:30:00,111.98,111.99,111.93,111.95,20430.0,96.8664,96.875,96.8231,96.8404,20430.0
2017-07-12 13:40:00,111.95,111.96,111.92,111.94,12404.0,96.8404,96.8491,96.8145,96.8318,12404.0
2017-07-12 13:50:00,111.95,111.98,111.94,111.98,27068.0,96.8404,96.8664,96.8318,96.8664,27068.0
2017-07-12 14:00:00,111.98,111.98,111.94,111.95,12028.0,96.8664,96.8664,96.8318,96.8404,12028.0
2017-07-12 14:10:00,111.95,111.99,111.93,111.98,17774.0,96.8404,96.875,96.8231,96.8664,17774.0
2017-07-12 14:20:00,111.98,111.99,111.96,111.98,15548.0,96.8664,96.875,96.8491,96.8664,15548.0
2017-07-12 14:30:00,111.98,111.98,111.95,111.98,53476.0,96.8664,96.8664,96.8404,96.8664,53476.0
2017-07-12 14:40:00,111.98,111.99,111.97,111.98,81069.0,96.8664,96.875,96.8577,96.8664,81069.0
2017-07-12 14:50:00,111.98,112.17,111.98,112.15,27972.0,96.8664,97.0307,96.8664,97.0134,27972.0
2017-07-12 15:00:00,112.16,112.17,112.14,112.16,25271.0,97.0221,97.0307,97.0048,97.0221,25271.0
2017-07-12 15:10:00,112.16,112.17,112.13,112.16,20231.0,97.0221,97.0307,96.9961,97.0221,20231.0
2017-07-12 15:20:00,112.17,112.18,112.05,112.06,15731.0,97.0307,97.0394,96.9269,96.9356,15731.0
2017-07-12 15:30:00,112.06,112.06,111.95,112.0,33056.0,96.9356,96.9356,96.8404,96.8837,33056.0
2017-07-12 15:40:00,111.99,112.01,111.96,111.99,29537.0,96.875,96.8923,96.8491,96.875,29537.0
2017-07-12 15:50:00,111.98,112.0,111.8,111.87,92216.0,96.8664,96.8837,96.7107,96.7712,92216.0
2017-07-13 09:30:00,111.79,111.96,111.74,111.89,25981.0,96.702,96.8491,96.6588,96.7885,25981.0
2017-07-13 09:40:00,111.89,111.93,111.73,111.91,12905.0,96.7885,96.8231,96.6501,96.8058,12905.0
2017-07-13 09:50:00,111.91,112.11,111.9,112.09,15468.0,96.8058,96.9788,96.7972,96.9615,15468.0
2017-07-13 10:00:00,112.16,112.22,112.01,112.22,14369.0,97.0221,97.074,96.8923,97.074,14369.0
2017-07-13 10:10:00,112.23,112.28,112.14,112.17,9261.0,97.0826,97.1259,97.0048,97.0307,9261.0
2017-07-13 10:20:00,112.14,112.28,112.09,112.1,11677.0,97.0048,97.1259,96.9615,96.9702,11677.0
2017-07-13 10:30:00,112.12,112.12,111.95,111.99,7992.0,96.9875,96.9875,96.8404,96.875,7992.0
2017-07-13 10:40:00,111.99,112.1,111.97,112.09,6948.0,96.875,96.9702,96.8577,96.9615,6948.0
2017-07-13 10:50:00,112.1,112.15,112.09,112.12,7210.0,96.9702,97.0134,96.9615,96.9875,7210.0
2017-07-13 11:00:00,112.11,112.23,112.11,112.2,7905.0,96.9788,97.0826,96.9788,97.0567,7905.0
2017-07-13 11:10:00,112.22,112.34,112.2,112.34,9211.0,97.074,97.1778,97.0567,97.1778,9211.0
2017-07-13 11:20:00,112.33,112.4,112.29,112.38,7200.0,97.1691,97.2297,97.1345,97.2124,7200.0
2017-07-13 11:30:00,112.37,112.37,112.28,112.28,6780.0,97.2037,97.2037,97.1259,97.1259,6780.0
2017-07-13 11:40:00,112.29,112.32,112.27,112.32,5356.0,97.1345,97.1605,97.1172,97.1605,5356.0
2017-07-13 11:50:00,112.33,112.45,112.33,112.44,5525.0,97.1691,97.2729,97.1691,97.2643,5525.0
2017-07-13 12:00:00,112.44,112.49,112.43,112.48,6548.0,97.2643,97.3075,97.2556,97.2989,6548.0
2017-07-13 12:10:00,112.48,112.5,112.39,112.41,6702.0,97.2989,97.3162,97.221,97.2383,6702.0
2017-07-13 12:20:00,112.41,112.47,112.41,112.44,5131.0,97.2383,97.2902,97.2383,97.2643,5131.0
2017-07-13 12:30:00,112.45,112.48,112.43,112.47,2951.0,97.2729,97.2989,97.2556,97.2902,2951.0
2017-07-13 12:40:00,112.45,112.52,112.45,112.49,6091.0,97.2729,97.3335,97.2729,97.3075,6091.0
2017-07-13 12:50:00,112.48,112.57,112.48,112.57,4954.0,97.2989,97.3767,97.2989,97.3767,4954.0
2017-07-13 13:00:00,112.55,112.58,112.53,112.55,6110.0,97.3594,97.3854,97.3421,97.3594,6110.0
2017-07-13 13:10:00,112.54,112.56,112.41,112.41,7490.0,97.3508,97.3681,97.2383,97.2383,7490.0
2017-07-13 13:20:00,112.43,112.43,112.22,112.31,11605.0,97.2556,97.2556,97.074,97.1518,11605.0
2017-07-13 13:30:00,112.32,112.43,112.32,112.43,7307.0,97.1605,97.2556,97.1605,97.2556,7307.0
2017-07-13 13:40:00,112.43,112.55,112.42,112.54,9420.0,97.2556,97.3594,97.247,97.3508,9420.0
2017-07-13 13:50:00,112.55,112.6,112.49,112.59,7494.0,97.3594,97.4027,97.3075,97.394,7494.0
2017-07-13 14:00:00,112.57,112.63,112.54,112.54,8082.0,97.3767,97.4286,97.3508,97.3508,8082.0
2017-07-13 14:10:00,112.52,112.61,112.49,112.58,14752.0,97.3335,97.4113,97.3075,97.3854,14752.0
2017-07-13 14:20:00,112.58,112.61,112.53,112.53,6805.0,97.3854,97.4113,97.3421,97.3421,6805.0
2017-07-13 14:30:00,112.51,112.53,112.46,112.48,9340.0,97.3248,97.3421,97.2816,97.2989,9340.0
2017-07-13 14:40:00,112.48,112.54,112.47,112.53,10564.0,97.2989,97.3508,97.2902,97.3421,10564.0
2017-07-13 14:50:00,112.53,112.61,112.51,112.59,10013.0,97.3421,97.4113,97.3248,97.394,10013.0
2017-07-13 15:00:00,112.59,112.59,112.41,112.43,17960.0,97.394,97.394,97.2383,97.2556,17960.0
2017-07-13 15:10:00,112.41,112.52,112.37,112.51,12995.0,97.2383,97.3335,97.2037,97.3248,12995.0
2017-07-13 15:20:00,112.51,112.52,112.44,112.46,15815.0,97.3248,97.3335,97.2643,97.2816,15815.0
2017-07-13 15:30:00,112.46,112.51,112.43,112.45,28549.0,97.2816,97.3248,97.2556,97.2729,28549.0
2017-07-13 15:40:00,112.45,112.49,112.41,112.47,34208.0,97.2729,97.3075,97.2383,97.2902,34208.0
2017-07-13 15:50:00,112.47,112.48,112.4,112.44,97097.0,97.2902,97.2989,97.2297,97.2643,97097.0
2017-07-14 09:30:00,112.64,112.67,112.32,112.58,13871.0,97.4373,97.4632,97.1605,97.3854,13871.0
2017-07-14 09:40:00,112.65,112.65,112.54,112.6,4706.0,97.4459,97.4459,97.3508,97.4027,4706.0
2017-07-14 09:50:00,112.61,112.75,112.61,112.68,8531.0,97.4113,97.5324,97.4113,97.4719,8531.0
2017-07-14 10:00:00,112.68,112.86,112.64,112.85,19058.0,97.4719,97.6276,97.4373,97.6189,19058.0
2017-07-14 10:10:00,112.85,112.91,112.75,112.77,11410.0,97.6189,97.6708,97.5324,97.5497,11410.0
2017-07-14 10:20:00,112.78,112.9,112.76,112.89,13855.0,97.5584,97.6622,97.5411,97.6535,13855.0
2017-07-14 10:30:00,112.9,112.9,112.82,112.87,6949.0,97.6622,97.6622,97.593,97.6362,6949.0
2017-07-14 10:40:00,112.87,112.92,112.81,112.81,7993.0,97.6362,97.6795,97.5843,97.5843,7993.0
2017-07-14 10:50:00,112.81,112.83,112.68,112.69,7401.0,97.5843,97.6016,97.4719,97.4805,7401.0
2017-07-14 11:00:00,112.67,112.72,112.65,112.72,10321.0,97.4632,97.5065,97.4459,97.5065,10321.0
2017-07-14 11:10:00,112.76,112.81,112.69,112.79,8365.0,97.5411,97.5843,97.4805,97.567,8365.0
2017-07-14 11:20:00,112.83,112.83,112.72,112.72,11130.0,97.6016,97.6016,97.5065,97.5065,11130.0
2017-07-14 11:30:00,112.7,112.85,112.69,112.84,6233.0,97.4892,97.6189,97.4805,97.6103,6233.0
2017-07-14 11:40:00,112.83,112.86,112.82,112.84,7525.0,97.6016,97.6276,97.593,97.6103,7525.0
2017-07-14 11:50:00,112.85,112.88,112.83,112.86,8905.0,97.6189,97.6449,97.6016,97.6276,8905.0
2017-07-14 12:00:00,112.87,112.9,112.78,112.78,7126.0,97.6362,97.6622,97.5584,97.5584,7126.0
2017-07-14 12:10:00,112.75,112.8,112.75,112.77,3754.0,97.5324,97.5757,97.5324,97.5497,3754.0
2017-07-14 12:20:00,112.78,112.79,112.75,112.75,6504.0,97.5584,97.567,97.5324,97.5324,6504.0
2017-07-14 12:30:00,112.74,112.81,112.74,112.76,11121.0,97.5238,97.5843,97.5238,97.5411,11121.0
2017-07-14 12:40:00,112.77,112.81,112.75,112.8,6822.0,97.5497,97.5843,97.5324,97.5757,6822.0
2017-07-14 12:50:00,112.79,112.85,112.79,112.81,10437.0,97.567,97.6189,97.567,97.5843,10437.0
2017-07-14 13:00:00,112.81,112.81,112.79,112.81,4600.0,97.5843,97.5843,97.567,97.5843,4600.0
2017-07-14 13:10:00,112.8,112.86,112.79,112.83,4962.0,97.5757,97.6276,97.567,97.6016,4962.0
2017-07-14 13:20:00,112.84,112.95,112.84,112.94,4681.0,97.6103,97.7054,97.6103,97.6968,4681.0
2017-07-14 13:30:00,112.95,112.97,112.91,112.93,4905.0,97.7054,97.7227,97.6708,97.6881,4905.0
2017-07-14 13:40:00,112.93,112.97,112.91,112.96,6565.0,97.6881,97.7227,97.6708,97.7141,6565.0
2017-07-14 13:50:00,112.96,113.12,112.94,113.12,9092.0,97.7141,97.8525,97.6968,97.8525,9092.0
2017-07-14 14:00:00,113.11,113.14,113.11,113.12,9506.0,97.8438,97.8698,97.8438,97.8525,9506.0
2017-07-14 14:10:00,113.1,113.1,113.0,113.01,10339.0,97.8352,97.8352,97.7487,97.7573,10339.0
2017-07-14 14:20:00,113.0,113.03,112.89,112.9,13625.0,97.7487,97.7746,97.6535,97.6622,13625.0
2017-07-14 14:30:00,112.88,112.93,112.87,112.92,16347.0,97.6449,97.6881,97.6362,97.6795,16347.0
2017-07-14 14:40:00,112.93,113.0,112.91,112.93,15182.0,97.6881,97.7487,97.6708,97.6881,15182.0
2017-07-14 14:50:00,112.91,112.91,112.76,112.76,11774.0,97.6708,97.6708,97.5411,97.5411,11774.0
2017-07-14 15:00:00,112.77,112.84,112.76,112.84,8128.0,97.5497,97.6103,97.5411,97.6103,8128.0
2017-07-14 15:10:00,112.84,112.96,112.84,112.95,10928.0,97.6103,97.7141,97.6103,97.7054,10928.0
2017-07-14 15:20:00,112.95,113.03,112.95,112.97,12246.0,97.7054,97.7746,97.7054,97.7227,12246.0
2017-07-14 15:30:00,112.98,113.0,112.92,112.99,26156.0,97.7314,97.7487,97.6795,97.74,26156.0
2017-07-14 15:40:00,113.0,113.02,112.93,112.93,29688.0,97.7487,97.766,97.6881,97.6881,29688.0
2017-07-14 15:50:00,112.94,112.94,112.68,112.76,71563.0,97.6968,97.6968,97.4719,97.5411,71563.0
2017-07-17 09:30:00,112.8,112.99,112.51,112.91,18891.0,97.5757,97.74,97.3248,97.6708,18891.0
2017-07-17 09:40:00,112.93,112.98,112.77,112.92,7002.0,97.6881,97.7314,97.5497,97.6795,7002.0
2017-07-17 09:50:00,112.91,113.12,112.88,113.06,13314.0,97.6708,97.8525,97.6449,97.8006,13314.0
2017-07-17 10:00:00,113.06,113.09,113.0,113.02,8991.0,97.8006,97.8265,97.7487,97.766,8991.0
2017-07-17 10:10:00,113.05,113.15,113.04,113.13,13196.0,97.7919,97.8784,97.7833,97.8611,13196.0
2017-07-17 10:20:00,113.12,113.23,113.12,113.23,6517.0,97.8525,97.9477,97.8525,97.9477,6517.0
2017-07-17 10:30:00,113.24,113.34,113.22,113.29,12337.0,97.9563,98.0428,97.939,97.9996,12337.0
2017-07-17 10:40:00,113.25,113.38,113.18,113.33,10840.0,97.965,98.0774,97.9044,98.0342,10840.0
2017-07-17 10:50:00,113.35,113.37,113.28,113.35,5220.0,98.0515,98.0688,97.9909,98.0515,5220.0
2017-07-17 11:00:00,113.35,113.46,113.33,113.41,6720.0,98.0515,98.1466,98.0342,98.1034,6720.0
2017-07-17 11:10:00,113.43,113.45,113.21,113.32,13909.0,98.1207,98.138,97.9304,98.0255,13909.0
2017-07-17 11:20:00,113.32,113.39,113.3,113.34,8081.0,98.0255,98.0861,98.0082,98.0428,8081.0
2017-07-17 11:30:00,113.35,113.35,113.14,113.14,8477.0,98.0515,98.0515,97.8698,97.8698,8477.0
2017-07-17 11:40:00,113.15,113.16,113.08,113.16,5432.0,97.8784,97.8871,97.8179,97.8871,5432.0
2017-07-17 11:50:00,113.17,113.18,113.14,113.18,4606.0,97.8957,97.9044,97.8698,97.9044,4606.0
2017-07-17 12:00:00,113.18,113.22,113.13,113.18,4758.0,97.9044,97.939,97.8611,97.9044,4758.0
2017-07-17 12:10:00,113.12,113.18,113.12,113.15,2387.0,97.8525,97.9044,97.8525,97.8784,2387.0
2017-07-17 12:20:00,113.14,113.2,113.11,113.2,6144.0,97.8698,97.9217,97.8438,97.9217,6144.0
2017-07-17 12:30:00,113.19,113.21,113.09,113.09,6461.0,97.9131,97.9304,97.8265,97.8265,6461.0
2017-07-17 12:40:00,113.08,113.12,113.07,113.07,5997.0,97.8179,97.8525,97.8092,97.8092,5997.0
2017-07-17 12:50:00,113.11,113.16,113.11,113.13,8000.0,97.8438,97.8871,97.8438,97.8611,8000.0
2017-07-17 13:00:00,113.15,113.15,113.07,113.11,3874.0,97.8784,97.8784,97.8092,97.8438,3874.0
2017-07-17 13:10:00,113.08,113.13,113.07,113.08,7682.0,97.8179,97.8611,97.8092,97.8179,7682.0
2017-07-17 13:20:00,113.07,113.07,113.02,113.02,5413.0,97.8092,97.8092,97.766,97.766,5413.0
2017-07-17 13:30:00,113.01,113.05,113.01,113.05,7216.0,97.7573,97.7919,97.7573,97.7919,7216.0
2017-07-17 13:40:00,113.07,113.19,113.06,113.19,7140.0,97.8092,97.9131,97.8006,97.9131,7140.0
2017-07-17 13:50:00,113.17,113.21,113.12,113.13,4815.0,97.8957,97.9304,97.8525,97.8611,4815.0
2017-07-17 14:00:00,113.13,113.15,113.1,113.14,4740.0,97.8611,97.8784,97.8352,97.8698,4740.0
2017-07-17 14:10:00,113.15,113.16,113.09,113.09,5300.0,97.8784,97.8871,97.8265,97.8265,5300.0
2017-07-17 14:20:00,113.11,113.19,113.07,113.18,8125.0,97.8438,97.9131,97.8092,97.9044,8125.0
2017-07-17 14:30:00,113.17,113.19,113.11,113.12,8197.0,97.8957,97.9131,97.8438,97.8525,8197.0
2017-07-17 14:40:00,113.1,113.14,113.01,113.01,6859.0,97.8352,97.8698,97.7573,97.7573,6859.0
2017-07-17 14:50:00,113.03,113.07,112.95,112.98,6460.0,97.7746,97.8092,97.7054,97.7314,6460.0
2017-07-17 15:00:00,112.98,113.0,112.75,112.76,11619.0,97.7314,97.7487,97.5324,97.5411,11619.0
2017-07-17 15:10:00,112.75,112.87,112.75,112.87,13574.0,97.5324,97.6362,97.5324,97.6362,13574.0
2017-07-17 15:20:00,112.85,112.87,112.79,112.81,6488.0,97.6189,97.6362,97.567,97.5843,6488.0
2017-07-17 15:30:00,112.83,112.95,112.82,112.95,13676.0,97.6016,97.7054,97.593,97.7054,13676.0
2017-07-17 15:40:00,112.95,112.96,112.91,112.94,14395.0,97.7054,97.7141,97.6708,97.6968,14395.0
2017-07-17 15:50:00,112.95,113.01,112.93,112.96,40865.0,97.7054,97.7573,97.6881,97.7141,40865.0
2017-07-18 09:30:00,112.84,112.99,112.43,112.43,36165.0,97.6103,97.74,97.2556,97.2556,36165.0
2017-07-18 09:40:00,112.59,112.84,112.54,112.78,10025.0,97.394,97.6103,97.3508,97.5584,10025.0
2017-07-18 09:50:00,112.76,112.78,112.68,112.71,3603.0,97.5411,97.5584,97.4719,97.4978,3603.0
2017-07-18 10:00:00,112.73,112.74,112.63,112.71,12162.0,97.5151,97.5238,97.4286,97.4978,12162.0
2017-07-18 10:10:00,112.7,112.78,112.69,112.74,10000.0,97.4892,97.5584,97.4805,97.5238,10000.0
2017-07-18 10:20:00,112.73,112.81,112.5,112.55,16246.0,97.5151,97.5843,97.3162,97.3594,16246.0
2017-07-18 10:30:00,112.54,112.54,112.43,112.43,10450.0,97.3508,97.3508,97.2556,97.2556,10450.0
2017-07-18 10:40:00,112.41,112.41,112.13,112.18,10586.0,97.2383,97.2383,96.9961,97.0394,10586.0
2017-07-18 10:50:00,112.2,112.45,112.2,112.45,9100.0,97.0567,97.2729,97.0567,97.2729,9100.0
2017-07-18 11:00:00,112.45,112.46,112.21,112.21,11505.0,97.2729,97.2816,97.0653,97.0653,11505.0
2017-07-18 11:10:00,112.2,112.32,112.12,112.27,26061.0,97.0567,97.1605,96.9875,97.1172,26061.0
2017-07-18 11:20:00,112.27,112.49,112.27,112.41,14702.0,97.1172,97.3075,97.1172,97.2383,14702.0
2017-07-18 11:30:00,112.41,112.57,112.4,112.52,11230.0,97.2383,97.3767,97.2297,97.3335,11230.0
2017-07-18 11:40:00,112.51,112.57,112.5,112.51,6355.0,97.3248,97.3767,97.3162,97.3248,6355.0
2017-07-18 11:50:00,112.55,112.59,112.54,112.58,14614.0,97.3594,97.394,97.3508,97.3854,14614.0
2017-07-18 12:00:00,112.59,112.63,112.57,112.62,7180.0,97.394,97.4286,97.3767,97.42,7180.0
2017-07-18 12:10:00,112.63,112.69,112.61,112.67,10150.0,97.4286,97.4805,97.4113,97.4632,10150.0
2017-07-18 12:20:00,112.67,112.76,112.67,112.72,6772.0,97.4632,97.5411,97.4632,97.5065,6772.0
2017-07-18 12:30:00,112.72,112.76,112.72,112.75,4900.0,97.5065,97.5411,97.5065,97.5324,4900.0
2017-07-18 12:40:00,112.75,112.75,112.66,112.67,7500.0,97.5324,97.5324,97.4546,97.4632,7500.0
2017-07-18 12:50:00,112.64,112.66,112.52,112.53,6714.0,97.4373,97.4546,97.3335,97.3421,6714.0
2017-07-18 13:00:00,112.55,112.58,112.48,112.56,12477.0,97.3594,97.3854,97.2989,97.3681,12477.0
2017-07-18 13:10:00,112.56,112.64,112.55,112.6,21635.0,97.3681,97.4373,97.3594,97.4027,21635.0
2017-07-18 13:20:00,112.59,112.59,112.48,112.52,15533.0,97.394,97.394,97.2989,97.3335,15533.0
2017-07-18 13:30:00,112.5,112.56,112.5,112.54,6629.0,97.3162,97.3681,97.3162,97.3508,6629.0
2017-07-18 13:40:00,112.54,112.56,112.5,112.53,3717.0,97.3508,97.3681,97.3162,97.3421,3717.0
2017-07-18 13:50:00,112.53,112.54,112.5,112.52,7499.0,97.3421,97.3508,97.3162,97.3335,7499.0
2017-07-18 14:00:00,112.51,112.51,112.44,112.45,11417.0,97.3248,97.3248,97.2643,97.2729,11417.0
2017-07-18 14:10:00,112.46,112.52,112.45,112.5,7344.0,97.2816,97.3335,97.2729,97.3162,7344.0
2017-07-18 14:20:00,112.51,112.62,112.51,112.58,14034.0,97.3248,97.42,97.3248,97.3854,14034.0
2017-07-18 14:30:00,112.59,112.65,112.56,112.63,20137.0,97.394,97.4459,97.3681,97.4286,20137.0
2017-07-18 14:40:00,112.62,112.64,112.55,112.61,22380.0,97.42,97.4373,97.3594,97.4113,22380.0
2017-07-18 14:50:00,112.62,112.66,112.6,112.65,7329.0,97.42,97.4546,97.4027,97.4459,7329.0
2017-07-18 15:00:00,112.66,112.68,112.62,112.64,14428.0,97.4546,97.4719,97.42,97.4373,14428.0
2017-07-18 15:10:00,112.64,112.72,112.6,112.72,14416.0,97.4373,97.5065,97.4027,97.5065,14416.0
2017-07-18 15:20:00,112.73,112.91,112.72,112.91,22873.0,97.5151,97.6708,97.5065,97.6708,22873.0
2017-07-18 15:30:00,112.91,112.93,112.88,112.91,51530.0,97.6708,97.6881,97.6449,97.6708,51530.0
2017-07-18 15:40:00,112.91,112.95,112.88,112.94,53040.0,97.6708,97.7054,97.6449,97.6968,53040.0
2017-07-18 15:50:00,112.93,112.99,112.9,112.96,92202.0,97.6881,97.74,97.6622,97.7141,92202.0
2017-07-19 09:30:00,113.08,113.17,112.69,113.11,32053.0,97.8179,97.8957,97.4805,97.8438,32053.0
2017-07-19 09:40:00,113.13,113.38,113.1,113.21,34178.0,97.8611,98.0774,97.8352,97.9304,34178.0
2017-07-19 09:50:00,113.21,113.23,112.92,112.92,27500.0,97.9304,97.9477,97.6795,97.6795,27500.0
2017-07-19 10:00:00,112.92,113.14,112.92,113.03,23369.0,97.6795,97.8698,97.6795,97.7746,23369.0
2017-07-19 10:10:00,113.0,113.21,112.93,113.15,13357.0,97.7487,97.9304,97.6881,97.8784,13357.0
2017-07-19 10:20:00,113.16,113.24,113.11,113.13,11552.0,97.8871,97.9563,97.8438,97.8611,11552.0
2017-07-19 10:30:00,113.14,113.2,113.02,113.1,15075.0,97.8698,97.9217,97.766,97.8352,15075.0
2017-07-19 10:40:00,113.11,113.14,113.05,113.12,14433.0,97.8438,97.8698,97.7919,97.8525,14433.0
2017-07-19 10:50:00,113.13,113.17,112.96,113.12,21854.0,97.8611,97.8957,97.7141,97.8525,21854.0
2017-07-19 11:00:00,113.12,113.15,113.04,113.07,13858.0,97.8525,97.8784,97.7833,97.8092,13858.0
2017-07-19 11:10:00,113.03,113.16,112.99,113.15,14297.0,97.7746,97.8871,97.74,97.8784,14297.0
2017-07-19 11:20:00,113.15,113.17,113.05,113.05,14858.0,97.8784,97.8957,97.7919,97.7919,14858.0
2017-07-19 11:30:00,113.04,113.15,113.04,113.15,8608.0,97.7833,97.8784,97.7833,97.8784,8608.0
2017-07-19 11:40:00,113.15,113.17,113.05,113.09,11820.0,97.8784,97.8957,97.7919,97.8265,11820.0
2017-07-19 11:50:00,113.1,113.12,113.01,113.12,7200.0,97.8352,97.8525,97.7573,97.8525,7200.0
2017-07-19 12:00:00,113.13,113.18,113.08,113.11,9001.0,97.8611,97.9044,97.8179,97.8438,9001.0
2017-07-19 12:10:00,113.12,113.21,113.12,113.19,6305.0,97.8525,97.9304,97.8525,97.9131,6305.0
2017-07-19 12:20:00,113.2,113.21,113.16,113.19,4711.0,97.9217,97.9304,97.8871,97.9131,4711.0
2017-07-19 12:30:00,113.2,113.22,113.16,113.16,4851.0,97.9217,97.939,97.8871,97.8871,4851.0
2017-07-19 12:40:00,113.16,113.27,113.16,113.2,22176.0,97.8871,97.9823,97.8871,97.9217,22176.0
2017-07-19 12:50:00,113.2,113.2,113.03,113.16,6349.0,97.9217,97.9217,97.7746,97.8871,6349.0
2017-07-19 13:00:00,113.15,113.39,113.15,113.37,8672.0,97.8784,98.0861,97.8784,98.0688,8672.0
2017-07-19 13:10:00,113.37,113.43,113.37,113.4,9000.0,98.0688,98.1207,98.0688,98.0947,9000.0
2017-07-19 13:20:00,113.41,113.56,113.4,113.46,10115.0,98.1034,98.2331,98.0947,98.1466,10115.0
2017-07-19 13:30:00,113.46,113.47,113.29,113.31,7808.0,98.1466,98.1553,97.9996,98.0169,7808.0
2017-07-19 13:40:00,113.32,113.4,113.32,113.37,9070.0,98.0255,98.0947,98.0255,98.0688,9070.0
2017-07-19 13:50:00,113.37,113.44,113.37,113.38,9312.0,98.0688,98.1293,98.0688,98.0774,9312.0
2017-07-19 14:00:00,113.4,113.4,113.33,113.34,5700.0,98.0947,98.0947,98.0342,98.0428,5700.0
2017-07-19 14:10:00,113.35,113.48,113.32,113.48,18740.0,98.0515,98.1639,98.0255,98.1639,18740.0
2017-07-19 14:20:00,113.47,113.54,113.46,113.48,39790.0,98.1553,98.2158,98.1466,98.1639,39790.0
2017-07-19 14:30:00,113.48,113.5,113.3,113.42,43440.0,98.1639,98.1812,98.0082,98.112,43440.0
2017-07-19 14:40:00,113.43,113.47,113.39,113.39,20284.0,98.1207,98.1553,98.0861,98.0861,20284.0
2017-07-19 14:50:00,113.4,113.41,113.36,113.38,18617.0,98.0947,98.1034,98.0601,98.0774,18617.0
2017-07-19 15:00:00,113.37,113.44,113.37,113.43,21033.0,98.0688,98.1293,98.0688,98.1207,21033.0
2017-07-19 15:10:00,113.42,113.56,113.37,113.53,25952.0,98.112,98.2331,98.0688,98.2072,25952.0
2017-07-19 15:20:00,113.53,113.59,113.37,113.39,38880.0,98.2072,98.2591,98.0688,98.0861,38880.0
2017-07-19 15:30:00,113.39,113.65,113.36,113.58,72390.0,98.0861,98.311,98.0601,98.2504,72390.0
2017-07-19 15:40:00,113.59,113.67,113.53,113.58,74298.0,98.2591,98.3283,98.2072,98.2504,74298.0
2017-07-19 15:50:00,113.59,113.61,113.49,113.55,122157.0,98.2591,98.2764,98.1726,98.2245,122157.0
2017-07-20 09:30:00,105.25,109.59,105.25,107.31,341272.0,91.0447,94.7989,91.0447,92.8267,341272.0
2017-07-20 09:40:00,107.49,108.47,107.3,108.0,209089.0,92.9824,93.8301,92.818,93.4235,209089.0
2017-07-20 09:50:00,108.01,108.01,107.1,107.49,212259.0,93.4322,93.4322,92.645,92.9824,212259.0
2017-07-20 10:00:00,107.5,107.5,107.16,107.27,181673.0,92.991,92.991,92.6969,92.7921,181673.0
2017-07-20 10:10:00,107.27,107.51,107.15,107.25,96554.0,92.7921,92.9997,92.6883,92.7748,96554.0
2017-07-20 10:20:00,107.25,107.39,106.69,106.84,142990.0,92.7748,92.8959,92.2903,92.4201,142990.0
2017-07-20 10:30:00,106.84,106.88,106.16,106.32,173966.0,92.4201,92.4547,91.8319,91.9703,173966.0
2017-07-20 10:40:00,106.33,107.06,106.31,106.85,58208.0,91.9789,92.6104,91.9616,92.4287,58208.0
2017-07-20 10:50:00,106.82,107.05,106.68,106.93,92899.0,92.4028,92.6017,92.2817,92.4979,92899.0
2017-07-20 11:00:00,106.93,107.09,106.77,106.94,78782.0,92.4979,92.6364,92.3595,92.5066,78782.0
2017-07-20 11:10:00,106.93,107.45,106.89,107.12,67310.0,92.4979,92.9478,92.4633,92.6623,67310.0
2017-07-20 11:20:00,107.12,107.43,106.95,106.95,65398.0,92.6623,92.9305,92.5152,92.5152,65398.0
2017-07-20 11:30:00,106.95,107.02,106.55,106.76,110493.0,92.5152,92.5758,92.1692,92.3509,110493.0
2017-07-20 11:40:00,106.77,107.07,106.65,107.0,67268.0,92.3595,92.6191,92.2557,92.5585,67268.0
2017-07-20 11:50:00,106.98,107.09,106.83,106.97,143713.0,92.5412,92.6364,92.4114,92.5325,143713.0
2017-07-20 12:00:00,106.98,107.02,106.62,106.88,86421.0,92.5412,92.5758,92.2298,92.4547,86421.0
2017-07-20 12:10:00,106.86,106.9,106.57,106.79,36413.0,92.4374,92.472,92.1865,92.3768,36413.0
2017-07-20 12:20:00,106.74,106.78,106.48,106.66,68053.0,92.3336,92.3682,92.1087,92.2644,68053.0
2017-07-20 12:30:00,106.63,106.71,106.5,106.67,29507.0,92.2384,92.3076,92.126,92.273,29507.0
2017-07-20 12:40:00,106.71,106.72,106.5,106.64,131558.0,92.3076,92.3163,92.126,92.2471,131558.0
2017-07-20 12:50:00,106.65,106.71,106.44,106.58,40636.0,92.2557,92.3076,92.0741,92.1952,40636.0
2017-07-20 13:00:00,106.57,106.61,106.42,106.5,44824.0,92.1865,92.2211,92.0568,92.126,44824.0
2017-07-20 13:10:00,106.53,106.63,106.48,106.52,30590.0,92.1519,92.2384,92.1087,92.1433,30590.0
2017-07-20 13:20:00,106.52,106.61,106.22,106.23,70941.0,92.1433,92.2211,91.8838,91.8924,70941.0
2017-07-20 13:30:00,106.23,106.29,105.83,105.95,51352.0,91.8924,91.9443,91.5464,91.6502,51352.0
2017-07-20 13:40:00,105.93,106.17,105.87,106.17,28400.0,91.6329,91.8405,91.581,91.8405,28400.0
2017-07-20 13:50:00,106.17,106.3,105.84,105.88,35376.0,91.8405,91.953,91.5551,91.5897,35376.0
2017-07-20 14:00:00,105.88,106.28,105.87,106.23,34870.0,91.5897,91.9357,91.581,91.8924,34870.0
2017-07-20 14:10:00,106.23,106.45,106.23,106.45,102216.0,91.8924,92.0827,91.8924,92.0827,102216.0
2017-07-20 14:20:00,106.42,107.55,106.42,107.36,173053.0,92.0568,93.0343,92.0568,92.8699,173053.0
2017-07-20 14:30:00,107.34,107.53,106.8,106.94,177518.0,92.8526,93.017,92.3855,92.5066,177518.0
2017-07-20 14:40:00,106.94,107.28,106.94,107.17,73460.0,92.5066,92.8007,92.5066,92.7056,73460.0
2017-07-20 14:50:00,107.18,107.31,106.56,107.02,114478.0,92.7142,92.8267,92.1779,92.5758,114478.0
2017-07-20 15:00:00,107.03,107.18,106.92,107.01,93003.0,92.5844,92.7142,92.4893,92.5671,93003.0
2017-07-20 15:10:00,107.01,107.29,107.0,107.14,75933.0,92.5671,92.8094,92.5585,92.6796,75933.0
2017-07-20 15:20:00,107.14,107.29,107.0,107.29,62354.0,92.6796,92.8094,92.5585,92.8094,62354.0
2017-07-20 15:30:00,107.27,107.29,106.83,106.85,110208.0,92.7921,92.8094,92.4114,92.4287,110208.0
2017-07-20 15:40:00,106.84,106.85,106.53,106.59,160813.0,92.4201,92.4287,92.1519,92.2038,160813.0
2017-07-20 15:50:00,106.57,106.74,106.48,106.74,301960.0,92.1865,92.3336,92.1087,92.3336,301960.0
2017-07-21 09:30:00,106.25,107.15,106.25,106.83,143301.0,91.9097,92.6883,91.9097,92.4114,143301.0
2017-07-21 09:40:00,106.89,107.04,106.68,106.91,135065.0,92.4633,92.5931,92.2817,92.4806,135065.0
2017-07-21 09:50:00,106.91,107.0,106.6,106.8,102024.0,92.4806,92.5585,92.2125,92.3855,102024.0
2017-07-21 10:00:00,106.83,106.94,106.68,106.69,82121.0,92.4114,92.5066,92.2817,92.2903,82121.0
2017-07-21 10:10:00,106.67,106.89,106.59,106.85,55640.0,92.273,92.4633,92.2038,92.4287,55640.0
2017-07-21 10:20:00,106.85,107.05,106.76,107.01,93230.0,92.4287,92.6017,92.3509,92.5671,93230.0
2017-07-21 10:30:00,107.02,107.11,106.95,107.0,69478.0,92.5758,92.6537,92.5152,92.5585,69478.0
2017-07-21 10:40:00,107.0,107.03,106.83,107.0,41424.0,92.5585,92.5844,92.4114,92.5585,41424.0
2017-07-21 10:50:00,107.0,107.01,106.87,106.92,46585.0,92.5585,92.5671,92.446,92.4893,46585.0
2017-07-21 11:00:00,106.92,107.15,106.87,107.13,42495.0,92.4893,92.6883,92.446,92.671,42495.0
2017-07-21 11:10:00,107.15,107.36,107.04,107.08,68668.0,92.6883,92.8699,92.5931,92.6277,68668.0
2017-07-21 11:20:00,107.09,107.4,107.05,107.26,75358.0,92.6364,92.9045,92.6017,92.7834,75358.0
2017-07-21 11:30:00,107.26,107.28,107.13,107.17,32322.0,92.7834,92.8007,92.671,92.7056,32322.0
2017-07-21 11:40:00,107.21,107.32,107.13,107.27,33766.0,92.7402,92.8353,92.671,92.7921,33766.0
2017-07-21 11:50:00,107.27,107.29,107.12,107.26,51997.0,92.7921,92.8094,92.6623,92.7834,51997.0
2017-07-21 12:00:00,107.27,107.27,106.99,106.99,54830.0,92.7921,92.7921,92.5498,92.5498,54830.0
2017-07-21 12:10:00,106.99,107.01,106.86,106.87,26034.0,92.5498,92.5671,92.4374,92.446,26034.0
2017-07-21 12:20:00,106.88,106.94,106.81,106.94,30355.0,92.4547,92.5066,92.3941,92.5066,30355.0
2017-07-21 12:30:00,106.91,106.98,106.89,106.98,18248.0,92.4806,92.5412,92.4633,92.5412,18248.0
2017-07-21 12:40:00,106.98,107.03,106.96,107.02,31687.0,92.5412,92.5844,92.5239,92.5758,31687.0
2017-07-21 12:50:00,107.02,107.02,106.92,106.95,19505.0,92.5758,92.5758,92.4893,92.5152,19505.0
2017-07-21 13:00:00,106.95,107.01,106.92,106.98,105105.0,92.5152,92.5671,92.4893,92.5412,105105.0
2017-07-21 13:10:00,106.98,107.01,106.88,106.88,19170.0,92.5412,92.5671,92.4547,92.4547,19170.0
2017-07-21 13:20:00,106.88,106.89,106.7,106.8,36315.0,92.4547,92.4633,92.299,92.3855,36315.0
2017-07-21 13:30:00,106.83,106.98,106.74,106.8,29212.0,92.4114,92.5412,92.3336,92.3855,29212.0
2017-07-21 13:40:00,106.79,106.81,106.7,106.7,16850.0,92.3768,92.3941,92.299,92.299,16850.0
2017-07-21 13:50:00,106.71,106.76,106.64,106.7,22789.0,92.3076,92.3509,92.2471,92.299,22789.0
2017-07-21 14:00:00,106.7,106.76,106.67,106.74,29747.0,92.299,92.3509,92.273,92.3336,29747.0
2017-07-21 14:10:00,106.73,106.77,106.71,106.74,23828.0,92.3249,92.3595,92.3076,92.3336,23828.0
2017-07-21 14:20:00,106.74,106.75,106.51,106.53,67035.0,92.3336,92.3422,92.1346,92.1519,67035.0
2017-07-21 14:30:00,106.55,106.58,106.45,106.46,27331.0,92.1692,92.1952,92.0827,92.0914,27331.0
2017-07-21 14:40:00,106.46,106.5,106.4,106.41,28808.0,92.0914,92.126,92.0395,92.0481,28808.0
2017-07-21 14:50:00,106.42,106.48,106.4,106.46,28609.0,92.0568,92.1087,92.0395,92.0914,28609.0
2017-07-21 15:00:00,106.48,106.5,106.33,106.36,44607.0,92.1087,92.126,91.9789,92.0049,44607.0
2017-07-21 15:10:00,106.33,106.41,106.33,106.38,36251.0,91.9789,92.0481,91.9789,92.0222,36251.0
2017-07-21 15:20:00,106.38,106.41,106.28,106.41,41836.0,92.0222,92.0481,91.9357,92.0481,41836.0
2017-07-21 15:30:00,106.4,106.42,106.29,106.36,85021.0,92.0395,92.0568,91.9443,92.0049,85021.0
2017-07-21 15:40:00,106.37,106.5,106.31,106.5,96032.0,92.0135,92.126,91.9616,92.126,96032.0
2017-07-21 15:50:00,106.5,106.52,106.3,106.37,232864.0,92.126,92.1433,91.953,92.0135,232864.0
2017-07-24 09:30:00,105.19,105.64,104.69,104.94,197490.0,90.9928,91.3821,90.5603,90.7765,197490.0
2017-07-24 09:40:00,104.94,105.36,104.88,105.13,70898.0,90.7765,91.1398,90.7246,90.9409,70898.0
2017-07-24 09:50:00,105.11,105.61,105.11,105.53,47175.0,90.9236,91.3561,90.9236,91.2869,47175.0
2017-07-24 10:00:00,105.53,105.59,105.37,105.52,45124.0,91.2869,91.3388,91.1485,91.2782,45124.0
2017-07-24 10:10:00,105.52,105.52,105.42,105.45,35861.0,91.2782,91.2782,91.1917,91.2177,35861.0
2017-07-24 10:20:00,105.47,105.6,105.43,105.51,55053.0,91.235,91.3475,91.2004,91.2696,55053.0
2017-07-24 10:30:00,105.51,105.51,105.36,105.39,32209.0,91.2696,91.2696,91.1398,91.1658,32209.0
2017-07-24 10:40:00,105.4,105.59,105.32,105.58,157598.0,91.1744,91.3388,91.1052,91.3302,157598.0
2017-07-24 10:50:00,105.6,105.69,105.47,105.53,30989.0,91.3475,91.4253,91.235,91.2869,30989.0
2017-07-24 11:00:00,105.54,105.57,105.36,105.38,132664.0,91.2956,91.3215,91.1398,91.1571,132664.0
2017-07-24 11:10:00,105.38,105.52,105.38,105.48,129134.0,91.1571,91.2782,91.1571,91.2436,129134.0
2017-07-24 11:20:00,105.48,105.55,105.41,105.52,27455.0,91.2436,91.3042,91.1831,91.2782,27455.0
2017-07-24 11:30:00,105.51,105.55,105.44,105.55,27249.0,91.2696,91.3042,91.209,91.3042,27249.0
2017-07-24 11:40:00,105.55,105.84,105.55,105.79,26230.0,91.3042,91.5551,91.3042,91.5118,26230.0
2017-07-24 11:50:00,105.77,105.77,105.55,105.61,21557.0,91.4945,91.4945,91.3042,91.3561,21557.0
2017-07-24 12:00:00,105.61,105.63,105.36,105.39,28900.0,91.3561,91.3734,91.1398,91.1658,28900.0
2017-07-24 12:10:00,105.41,105.41,105.1,105.12,53603.0,91.1831,91.1831,90.9149,90.9322,53603.0
2017-07-24 12:20:00,105.16,105.17,104.95,105.01,24017.0,90.9668,90.9755,90.7852,90.8371,24017.0
2017-07-24 12:30:00,105.0,105.15,104.86,105.11,31889.0,90.8284,90.9582,90.7073,90.9236,31889.0
2017-07-24 12:40:00,105.11,105.14,105.02,105.03,20554.0,90.9236,90.9495,90.8457,90.8544,20554.0
2017-07-24 12:50:00,105.02,105.1,104.92,105.1,50323.0,90.8457,90.9149,90.7592,90.9149,50323.0
2017-07-24 13:00:00,105.1,105.25,105.01,105.24,35809.0,90.9149,91.0447,90.8371,91.036,35809.0
2017-07-24 13:10:00,105.25,105.26,105.03,105.09,30570.0,91.0447,91.0533,90.8544,90.9063,30570.0
2017-07-24 13:20:00,105.11,105.18,105.06,105.11,19509.0,90.9236,90.9841,90.8803,90.9236,19509.0
2017-07-24 13:30:00,105.09,105.18,105.04,105.15,19301.0,90.9063,90.9841,90.863,90.9582,19301.0
2017-07-24 13:40:00,105.16,105.27,105.13,105.19,21885.0,90.9668,91.062,90.9409,90.9928,21885.0
2017-07-24 13:50:00,105.15,105.38,105.15,105.38,20450.0,90.9582,91.1571,90.9582,91.1571,20450.0
2017-07-24 14:00:00,105.38,105.54,105.37,105.52,16901.0,91.1571,91.2956,91.1485,91.2782,16901.0
2017-07-24 14:10:00,105.53,105.56,105.42,105.49,23388.0,91.2869,91.3129,91.1917,91.2523,23388.0
2017-07-24 14:20:00,105.5,105.53,105.44,105.46,21835.0,91.2609,91.2869,91.209,91.2263,21835.0
2017-07-24 14:30:00,105.49,105.52,105.41,105.42,22720.0,91.2523,91.2782,91.1831,91.1917,22720.0
2017-07-24 14:40:00,105.45,105.48,105.4,105.41,20718.0,91.2177,91.2436,91.1744,91.1831,20718.0
2017-07-24 14:50:00,105.4,105.54,105.4,105.48,35403.0,91.1744,91.2956,91.1744,91.2436,35403.0
2017-07-24 15:00:00,105.49,105.65,105.48,105.59,30136.0,91.2523,91.3907,91.2436,91.3388,30136.0
2017-07-24 15:10:00,105.59,105.78,105.59,105.61,45734.0,91.3388,91.5032,91.3388,91.3561,45734.0
2017-07-24 15:20:00,105.63,105.72,105.58,105.68,29423.0,91.3734,91.4513,91.3302,91.4167,29423.0
2017-07-24 15:30:00,105.68,105.69,105.53,105.66,63263.0,91.4167,91.4253,91.2869,91.3994,63263.0
2017-07-24 15:40:00,105.67,105.67,105.57,105.58,78296.0,91.408,91.408,91.3215,91.3302,78296.0
2017-07-24 15:50:00,105.58,105.58,105.27,105.41,214905.0,91.3302,91.3302,91.062,91.1831,214905.0
2017-07-25 09:30:00,106.2,106.48,105.87,106.2,41183.0,91.8665,92.1087,91.581,91.8665,41183.0
2017-07-25 09:40:00,106.17,106.38,106.04,106.18,134789.0,91.8405,92.0222,91.7281,91.8492,134789.0
2017-07-25 09:50:00,106.2,106.34,106.17,106.32,28683.0,91.8665,91.9876,91.8405,91.9703,28683.0
2017-07-25 10:00:00,106.34,106.71,106.33,106.71,38020.0,91.9876,92.3076,91.9789,92.3076,38020.0
2017-07-25 10:10:00,106.73,107.05,106.73,107.03,30584.0,92.3249,92.6017,92.3249,92.5844,30584.0
2017-07-25 10:20:00,107.05,107.21,106.81,107.0,30438.0,92.6017,92.7402,92.3941,92.5585,30438.0
2017-07-25 10:30:00,106.97,107.14,106.93,107.03,43463.0,92.5325,92.6796,92.4979,92.5844,43463.0
2017-07-25 10:40:00,107.04,107.08,106.99,107.0,21663.0,92.5931,92.6277,92.5498,92.5585,21663.0
2017-07-25 10:50:00,107.0,107.04,106.94,107.0,32469.0,92.5585,92.5931,92.5066,92.5585,32469.0
2017-07-25 11:00:00,107.01,107.03,106.97,107.0,25613.0,92.5671,92.5844,92.5325,92.5585,25613.0
2017-07-25 11:10:00,107.01,107.05,106.95,107.04,17208.0,92.5671,92.6017,92.5152,92.5931,17208.0
2017-07-25 11:20:00,107.04,107.04,106.91,106.91,15948.0,92.5931,92.5931,92.4806,92.4806,15948.0
2017-07-25 11:30:00,106.91,106.93,106.78,106.84,20672.0,92.4806,92.4979,92.3682,92.4201,20672.0
2017-07-25 11:40:00,106.82,106.97,106.77,106.97,22875.0,92.4028,92.5325,92.3595,92.5325,22875.0
2017-07-25 11:50:00,106.99,107.05,106.95,107.0,18289.0,92.5498,92.6017,92.5152,92.5585,18289.0
2017-07-25 12:00:00,106.99,107.05,106.94,106.99,19501.0,92.5498,92.6017,92.5066,92.5498,19501.0
2017-07-25 12:10:00,106.98,107.0,106.84,106.9,15023.0,92.5412,92.5585,92.4201,92.472,15023.0
2017-07-25 12:20:00,106.9,106.98,106.84,106.97,15080.0,92.472,92.5412,92.4201,92.5325,15080.0
2017-07-25 12:30:00,107.0,107.04,106.94,106.99,84139.0,92.5585,92.5931,92.5066,92.5498,84139.0
2017-07-25 12:40:00,107.0,107.04,106.96,106.99,28384.0,92.5585,92.5931,92.5239,92.5498,28384.0
2017-07-25 12:50:00,107.0,107.04,106.96,106.99,17718.0,92.5585,92.5931,92.5239,92.5498,17718.0
2017-07-25 13:00:00,106.97,107.2,106.96,107.2,53252.0,92.5325,92.7315,92.5239,92.7315,53252.0
2017-07-25 13:10:00,107.21,107.31,107.21,107.28,112312.0,92.7402,92.8267,92.7402,92.8007,112312.0
2017-07-25 13:20:00,107.28,107.49,107.27,107.45,31372.0,92.8007,92.9824,92.7921,92.9478,31372.0
2017-07-25 13:30:00,107.48,107.52,107.29,107.44,25366.0,92.9737,93.0083,92.8094,92.9391,25366.0
2017-07-25 13:40:00,107.42,107.45,107.06,107.19,37539.0,92.9218,92.9478,92.6104,92.7229,37539.0
2017-07-25 13:50:00,107.22,107.28,107.18,107.27,29997.0,92.7488,92.8007,92.7142,92.7921,29997.0
2017-07-25 14:00:00,107.26,107.27,107.19,107.22,19649.0,92.7834,92.7921,92.7229,92.7488,19649.0
2017-07-25 14:10:00,107.23,107.28,107.19,107.19,21861.0,92.7575,92.8007,92.7229,92.7229,21861.0
2017-07-25 14:20:00,107.21,107.37,107.21,107.29,28065.0,92.7402,92.8786,92.7402,92.8094,28065.0
2017-07-25 14:30:00,107.31,107.39,107.21,107.27,24637.0,92.8267,92.8959,92.7402,92.7921,24637.0
2017-07-25 14:40:00,107.26,107.27,107.15,107.22,29908.0,92.7834,92.7921,92.6883,92.7488,29908.0
2017-07-25 14:50:00,107.24,107.28,107.15,107.24,27901.0,92.7661,92.8007,92.6883,92.7661,27901.0
2017-07-25 15:00:00,107.26,107.28,107.2,107.2,22722.0,92.7834,92.8007,92.7315,92.7315,22722.0
2017-07-25 15:10:00,107.2,107.23,107.15,107.15,24063.0,92.7315,92.7575,92.6883,92.6883,24063.0
2017-07-25 15:20:00,107.14,107.17,106.93,106.98,35580.0,92.6796,92.7056,92.4979,92.5412,35580.0
2017-07-25 15:30:00,106.98,107.09,106.94,107.03,65570.0,92.5412,92.6364,92.5066,92.5844,65570.0
2017-07-25 15:40:00,107.01,107.25,107.0,107.25,50753.0,92.5671,92.7748,92.5585,92.7748,50753.0
2017-07-25 15:50:00,107.24,107.27,107.03,107.08,124658.0,92.7661,92.7921,92.5844,92.6277,124658.0
2017-07-26 09:30:00,107.13,107.13,106.72,106.98,31922.0,92.671,92.671,92.3163,92.5412,31922.0
2017-07-26 09:40:00,106.95,107.1,106.79,107.09,18760.0,92.5152,92.645,92.3768,92.6364,18760.0
2017-07-26 09:50:00,107.09,107.22,107.02,107.04,16158.0,92.6364,92.7488,92.5758,92.5931,16158.0
2017-07-26 10:00:00,107.08,107.1,106.77,106.84,20144.0,92.6277,92.645,92.3595,92.4201,20144.0
2017-07-26 10:10:00,106.85,106.92,106.79,106.88,18246.0,92.4287,92.4893,92.3768,92.4547,18246.0
2017-07-26 10:20:00,106.88,106.96,106.87,106.94,14257.0,92.4547,92.5239,92.446,92.5066,14257.0
2017-07-26 10:30:00,106.97,107.06,106.92,107.06,19850.0,92.5325,92.6104,92.4893,92.6104,19850.0
2017-07-26 10:40:00,107.07,107.12,107.0,107.05,23243.0,92.6191,92.6623,92.5585,92.6017,23243.0
2017-07-26 10:50:00,107.05,107.09,107.0,107.05,24665.0,92.6017,92.6364,92.5585,92.6017,24665.0
2017-07-26 11:00:00,107.07,107.07,106.78,106.87,20899.0,92.6191,92.6191,92.3682,92.446,20899.0
2017-07-26 11:10:00,106.88,106.98,106.75,106.75,17512.0,92.4547,92.5412,92.3422,92.3422,17512.0
2017-07-26 11:20:00,106.74,106.84,106.74,106.81,14775.0,92.3336,92.4201,92.3336,92.3941,14775.0
2017-07-26 11:30:00,106.8,106.84,106.75,106.81,11207.0,92.3855,92.4201,92.3422,92.3941,11207.0
2017-07-26 11:40:00,106.8,106.83,106.77,106.81,15125.0,92.3855,92.4114,92.3595,92.3941,15125.0
2017-07-26 11:50:00,106.83,106.83,106.66,106.69,10035.0,92.4114,92.4114,92.2644,92.2903,10035.0
2017-07-26 12:00:00,106.7,106.79,106.65,106.74,10178.0,92.299,92.3768,92.2557,92.3336,10178.0
2017-07-26 12:10:00,106.72,106.82,106.69,106.79,10843.0,92.3163,92.4028,92.2903,92.3768,10843.0
2017-07-26 12:20:00,106.76,106.78,106.66,106.74,8771.0,92.3509,92.3682,92.2644,92.3336,8771.0
2017-07-26 12:30:00,106.73,106.8,106.71,106.77,10100.0,92.3249,92.3855,92.3076,92.3595,10100.0
2017-07-26 12:40:00,106.79,106.84,106.62,106.8,65041.0,92.3768,92.4201,92.2298,92.3855,65041.0
2017-07-26 12:50:00,106.78,106.79,106.72,106.74,9366.0,92.3682,92.3768,92.3163,92.3336,9366.0
2017-07-26 13:00:00,106.78,106.78,106.61,106.63,14051.0,92.3682,92.3682,92.2211,92.2384,14051.0
2017-07-26 13:10:00,106.64,106.79,106.64,106.76,23756.0,92.2471,92.3768,92.2471,92.3509,23756.0
2017-07-26 13:20:00,106.74,106.77,106.69,106.72,6803.0,92.3336,92.3595,92.2903,92.3163,6803.0
2017-07-26 13:30:00,106.71,106.72,106.64,106.65,8857.0,92.3076,92.3163,92.2471,92.2557,8857.0
2017-07-26 13:40:00,106.65,106.74,106.65,106.71,7463.0,92.2557,92.3336,92.2557,92.3076,7463.0
2017-07-26 13:50:00,106.73,106.75,106.7,106.7,9588.0,92.3249,92.3422,92.299,92.299,9588.0
2017-07-26 14:00:00,106.72,106.85,106.69,106.81,12576.0,92.3163,92.4287,92.2903,92.3941,12576.0
2017-07-26 14:10:00,106.8,106.88,106.79,106.81,15755.0,92.3855,92.4547,92.3768,92.3941,15755.0
2017-07-26 14:20:00,106.8,106.98,106.78,106.97,15299.0,92.3855,92.5412,92.3682,92.5325,15299.0
2017-07-26 14:30:00,106.95,106.98,106.9,106.93,7887.0,92.5152,92.5412,92.472,92.4979,7887.0
2017-07-26 14:40:00,106.95,106.96,106.9,106.93,11163.0,92.5152,92.5239,92.472,92.4979,11163.0
2017-07-26 14:50:00,106.92,106.96,106.9,106.92,13132.0,92.4893,92.5239,92.472,92.4893,13132.0
2017-07-26 15:00:00,106.91,106.92,106.77,106.91,19038.0,92.4806,92.4893,92.3595,92.4806,19038.0
2017-07-26 15:10:00,106.92,106.92,106.84,106.89,23324.0,92.4893,92.4893,92.4201,92.4633,23324.0
2017-07-26 15:20:00,106.9,106.96,106.88,106.95,32915.0,92.472,92.5239,92.4547,92.5152,32915.0
2017-07-26 15:30:00,106.95,106.99,106.91,106.91,32859.0,92.5152,92.5498,92.4806,92.4806,32859.0
2017-07-26 15:40:00,106.91,106.94,106.78,106.8,43918.0,92.4806,92.5066,92.3682,92.3855,43918.0
2017-07-26 15:50:00,106.8,106.85,106.74,106.75,113948.0,92.3855,92.4287,92.3336,92.3422,113948.0
2017-07-27 09:30:00,106.83,107.19,106.83,106.91,35641.0,92.4114,92.7229,92.4114,92.4806,35641.0
2017-07-27 09:40:00,106.92,106.95,106.58,106.65,21055.0,92.4893,92.5152,92.1952,92.2557,21055.0
2017-07-27 09:50:00,106.68,106.69,106.4,106.44,12300.0,92.2817,92.2903,92.0395,92.0741,12300.0
2017-07-27 10:00:00,106.47,106.51,106.19,106.2,28858.0,92.1,92.1346,91.8578,91.8665,28858.0
2017-07-27 10:10:00,106.2,106.33,106.13,106.28,24681.0,91.8665,91.9789,91.8059,91.9357,24681.0
2017-07-27 10:20:00,106.28,106.32,106.21,106.28,53333.0,91.9357,91.9703,91.8751,91.9357,53333.0
2017-07-27 10:30:00,106.29,106.39,106.28,106.36,34597.0,91.9443,92.0308,91.9357,92.0049,34597.0
2017-07-27 10:40:00,106.33,106.33,106.24,106.32,17300.0,91.9789,91.9789,91.9011,91.9703,17300.0
2017-07-27 10:50:00,106.32,106.44,106.18,106.33,37020.0,91.9703,92.0741,91.8492,91.9789,37020.0
2017-07-27 11:00:00,106.32,106.35,106.21,106.22,12506.0,91.9703,91.9962,91.8751,91.8838,12506.0
2017-07-27 11:10:00,106.22,106.24,106.04,106.07,22754.0,91.8838,91.9011,91.7281,91.754,22754.0
2017-07-27 11:20:00,106.06,106.06,105.77,105.82,21438.0,91.7454,91.7454,91.4945,91.5378,21438.0
2017-07-27 11:30:00,105.83,106.0,105.74,105.99,32498.0,91.5464,91.6935,91.4686,91.6848,32498.0
2017-07-27 11:40:00,105.98,106.14,105.97,105.99,18655.0,91.6762,91.8146,91.6675,91.6848,18655.0
2017-07-27 11:50:00,106.01,106.11,106.01,106.09,11997.0,91.7021,91.7886,91.7021,91.7713,11997.0
2017-07-27 12:00:00,106.09,106.16,106.07,106.12,19092.0,91.7713,91.8319,91.754,91.7973,19092.0
2017-07-27 12:10:00,106.12,106.12,106.06,106.06,11451.0,91.7973,91.7973,91.7454,91.7454,11451.0
2017-07-27 12:20:00,106.07,106.14,106.07,106.14,13990.0,91.754,91.8146,91.754,91.8146,13990.0
2017-07-27 12:30:00,106.13,106.14,106.02,106.05,23732.0,91.8059,91.8146,91.7108,91.7367,23732.0
2017-07-27 12:40:00,106.04,106.09,106.03,106.03,13677.0,91.7281,91.7713,91.7194,91.7194,13677.0
2017-07-27 12:50:00,106.04,106.06,105.83,105.87,62403.0,91.7281,91.7454,91.5464,91.581,62403.0
2017-07-27 13:00:00,105.86,105.94,105.72,105.82,25628.0,91.5724,91.6416,91.4513,91.5378,25628.0
2017-07-27 13:10:00,105.82,105.88,105.8,105.87,20912.0,91.5378,91.5897,91.5205,91.581,20912.0
2017-07-27 13:20:00,105.88,105.91,105.49,105.55,41406.0,91.5897,91.6156,91.2523,91.3042,41406.0
2017-07-27 13:30:00,105.55,105.59,105.48,105.53,29660.0,91.3042,91.3388,91.2436,91.2869,29660.0
2017-07-27 13:40:00,105.56,105.82,105.53,105.79,29781.0,91.3129,91.5378,91.2869,91.5118,29781.0
2017-07-27 13:50:00,105.79,105.82,105.7,105.8,56916.0,91.5118,91.5378,91.434,91.5205,56916.0
2017-07-27 14:00:00,105.81,105.98,105.79,105.91,29571.0,91.5291,91.6762,91.5118,91.6156,29571.0
2017-07-27 14:10:00,105.9,105.99,105.89,105.97,31806.0,91.607,91.6848,91.5983,91.6675,31806.0
2017-07-27 14:20:00,105.98,106.02,105.84,105.92,68292.0,91.6762,91.7108,91.5551,91.6243,68292.0
2017-07-27 14:30:00,105.94,106.16,105.94,106.13,47951.0,91.6416,91.8319,91.6416,91.8059,47951.0
2017-07-27 14:40:00,106.1,106.1,105.88,105.89,26903.0,91.78,91.78,91.5897,91.5983,26903.0
2017-07-27 14:50:00,105.91,105.99,105.89,105.98,20682.0,91.6156,91.6848,91.5983,91.6762,20682.0
2017-07-27 15:00:00,105.98,105.98,105.73,105.74,36611.0,91.6762,91.6762,91.4599,91.4686,36611.0
2017-07-27 15:10:00,105.74,105.79,105.62,105.75,59540.0,91.4686,91.5118,91.3648,91.4772,59540.0
2017-07-27 15:20:00,105.75,105.95,105.73,105.95,27610.0,91.4772,91.6502,91.4599,91.6502,27610.0
2017-07-27 15:30:00,105.95,106.15,105.94,106.09,39120.0,91.6502,91.8232,91.6416,91.7713,39120.0
2017-07-27 15:40:00,106.09,106.16,105.91,106.07,56367.0,91.7713,91.8319,91.6156,91.754,56367.0
2017-07-27 15:50:00,106.07,106.18,105.99,106.14,103627.0,91.754,91.8492,91.6848,91.8146,103627.0
2017-07-28 09:30:00,106.15,106.49,105.79,106.41,25573.0,91.8232,92.1173,91.5118,92.0481,25573.0
2017-07-28 09:40:00,106.41,106.46,106.24,106.44,22347.0,92.0481,92.0914,91.9011,92.0741,22347.0
2017-07-28 09:50:00,106.5,106.54,106.38,106.48,80342.0,92.126,92.1606,92.0222,92.1087,80342.0
2017-07-28 10:00:00,106.48,106.48,106.35,106.45,60502.0,92.1087,92.1087,91.9962,92.0827,60502.0
2017-07-28 10:10:00,106.45,106.45,106.16,106.22,68354.0,92.0827,92.0827,91.8319,91.8838,68354.0
2017-07-28 10:20:00,106.21,106.21,105.96,106.03,18537.0,91.8751,91.8751,91.6589,91.7194,18537.0
2017-07-28 10:30:00,106.05,106.21,106.03,106.14,22991.0,91.7367,91.8751,91.7194,91.8146,22991.0
2017-07-28 10:40:00,106.13,106.35,106.13,106.33,54966.0,91.8059,91.9962,91.8059,91.9789,54966.0
2017-07-28 10:50:00,106.33,106.33,106.14,106.24,16313.0,91.9789,91.9789,91.8146,91.9011,16313.0
2017-07-28 11:00:00,106.26,106.27,106.03,106.09,33098.0,91.9184,91.927,91.7194,91.7713,33098.0
2017-07-28 11:10:00,106.06,106.11,106.02,106.07,81734.0,91.7454,91.7886,91.7108,91.754,81734.0
2017-07-28 11:20:00,106.06,106.06,105.86,105.98,52853.0,91.7454,91.7454,91.5724,91.6762,52853.0
2017-07-28 11:30:00,105.97,106.01,105.92,105.94,12467.0,91.6675,91.7021,91.6243,91.6416,12467.0
2017-07-28 11:40:00,105.94,105.97,105.8,105.81,22945.0,91.6416,91.6675,91.5205,91.5291,22945.0
2017-07-28 11:50:00,105.78,105.8,105.68,105.7,13538.0,91.5032,91.5205,91.4167,91.434,13538.0
2017-07-28 12:00:00,105.72,105.77,105.7,105.73,17333.0,91.4513,91.4945,91.434,91.4599,17333.0
2017-07-28 12:10:00,105.71,105.72,105.53,105.58,14190.0,91.4426,91.4513,91.2869,91.3302,14190.0
2017-07-28 12:20:00,105.59,105.65,105.58,105.61,8678.0,91.3388,91.3907,91.3302,91.3561,8678.0
2017-07-28 12:30:00,105.63,105.68,105.62,105.65,16716.0,91.3734,91.4167,91.3648,91.3907,16716.0
2017-07-28 12:40:00,105.64,105.65,105.57,105.63,10568.0,91.3821,91.3907,91.3215,91.3734,10568.0
2017-07-28 12:50:00,105.63,105.65,105.59,105.65,15509.0,91.3734,91.3907,91.3388,91.3907,15509.0
2017-07-28 13:00:00,105.65,105.79,105.64,105.75,13199.0,91.3907,91.5118,91.3821,91.4772,13199.0
2017-07-28 13:10:00,105.75,105.78,105.45,105.45,102846.0,91.4772,91.5032,91.2177,91.2177,102846.0
2017-07-28 13:20:00,105.46,105.73,105.44,105.73,19689.0,91.2263,91.4599,91.209,91.4599,19689.0
2017-07-28 13:30:00,105.73,105.77,105.63,105.71,18282.0,91.4599,91.4945,91.3734,91.4426,18282.0
2017-07-28 13:40:00,105.7,105.73,105.65,105.69,8986.0,91.434,91.4599,91.3907,91.4253,8986.0
2017-07-28 13:50:00,105.71,105.73,105.66,105.68,13177.0,91.4426,91.4599,91.3994,91.4167,13177.0
2017-07-28 14:00:00,105.69,105.71,105.64,105.68,14456.0,91.4253,91.4426,91.3821,91.4167,14456.0
2017-07-28 14:10:00,105.68,105.72,105.67,105.69,14599.0,91.4167,91.4513,91.408,91.4253,14599.0
2017-07-28 14:20:00,105.69,105.81,105.69,105.79,8874.0,91.4253,91.5291,91.4253,91.5118,8874.0
2017-07-28 14:30:00,105.83,105.89,105.81,105.87,11199.0,91.5464,91.5983,91.5291,91.581,11199.0
2017-07-28 14:40:00,105.88,105.94,105.85,105.94,15406.0,91.5897,91.6416,91.5637,91.6416,15406.0
2017-07-28 14:50:00,105.93,106.02,105.9,105.98,26447.0,91.6329,91.7108,91.607,91.6762,26447.0
2017-07-28 15:00:00,105.97,106.06,105.97,106.05,59987.0,91.6675,91.7454,91.6675,91.7367,59987.0
2017-07-28 15:10:00,106.05,106.1,106.04,106.09,39366.0,91.7367,91.78,91.7281,91.7713,39366.0
2017-07-28 15:20:00,106.08,106.09,105.89,106.05,38976.0,91.7627,91.7713,91.5983,91.7367,38976.0
2017-07-28 15:30:00,106.05,106.17,106.05,106.12,27192.0,91.7367,91.8405,91.7367,91.7973,27192.0
2017-07-28 15:40:00,106.13,106.23,106.07,106.14,42120.0,91.8059,91.8924,91.754,91.8146,42120.0
2017-07-28 15:50:00,106.16,106.19,105.99,106.05,89328.0,91.8319,91.8578,91.6848,91.7367,89328.0
2017-07-31 09:30:00,106.32,106.42,106.26,106.41,19658.0,91.9703,92.0568,91.9184,92.0481,19658.0
2017-07-31 09:40:00,106.44,106.45,106.09,106.14,13853.0,92.0741,92.0827,91.7713,91.8146,13853.0
2017-07-31 09:50:00,106.19,106.22,105.75,105.81,22413.0,91.8578,91.8838,91.4772,91.5291,22413.0
2017-07-31 10:00:00,105.81,105.98,105.77,105.86,15569.0,91.5291,91.6762,91.4945,91.5724,15569.0
2017-07-31 10:10:00,105.84,105.86,105.55,105.67,14894.0,91.5551,91.5724,91.3042,91.408,14894.0
2017-07-31 10:20:00,105.7,105.76,105.59,105.75,4950.0,91.434,91.4859,91.3388,91.4772,4950.0
2017-07-31 10:30:00,105.74,105.83,105.72,105.83,16200.0,91.4686,91.5464,91.4513,91.5464,16200.0
2017-07-31 10:40:00,105.79,105.81,105.66,105.73,13777.0,91.5118,91.5291,91.3994,91.4599,13777.0
2017-07-31 10:50:00,105.7,105.71,105.49,105.5,13730.0,91.434,91.4426,91.2523,91.2609,13730.0
2017-07-31 11:00:00,105.49,105.56,105.44,105.45,15845.0,91.2523,91.3129,91.209,91.2177,15845.0
2017-07-31 11:10:00,105.43,105.55,105.42,105.55,13975.0,91.2004,91.3042,91.1917,91.3042,13975.0
2017-07-31 11:20:00,105.53,105.53,105.47,105.51,19602.0,91.2869,91.2869,91.235,91.2696,19602.0
2017-07-31 11:30:00,105.5,105.54,105.46,105.51,16501.0,91.2609,91.2956,91.2263,91.2696,16501.0
2017-07-31 11:40:00,105.51,105.55,105.47,105.48,11847.0,91.2696,91.3042,91.235,91.2436,11847.0
2017-07-31 11:50:00,105.47,105.47,105.26,105.33,14224.0,91.235,91.235,91.0533,91.1139,14224.0
2017-07-31 12:00:00,105.31,105.31,105.12,105.12,18112.0,91.0966,91.0966,90.9322,90.9322,18112.0
2017-07-31 12:10:00,105.12,105.22,105.12,105.2,10904.0,90.9322,91.0187,90.9322,91.0014,10904.0
2017-07-31 12:20:00,105.18,105.2,105.15,105.19,7498.0,90.9841,91.0014,90.9582,90.9928,7498.0
2017-07-31 12:30:00,105.18,105.18,105.03,105.06,13076.0,90.9841,90.9841,90.8544,90.8803,13076.0
2017-07-31 12:40:00,105.05,105.08,105.01,105.07,37948.0,90.8717,90.8976,90.8371,90.889,37948.0
2017-07-31 12:50:00,105.07,105.12,104.99,105.11,24561.0,90.889,90.9322,90.8198,90.9236,24561.0
2017-07-31 13:00:00,105.12,105.19,105.08,105.14,35898.0,90.9322,90.9928,90.8976,90.9495,35898.0
2017-07-31 13:10:00,105.15,105.15,105.07,105.08,15657.0,90.9582,90.9582,90.889,90.8976,15657.0
2017-07-31 13:20:00,105.08,105.08,104.99,105.06,16691.0,90.8976,90.8976,90.8198,90.8803,16691.0
2017-07-31 13:30:00,105.04,105.22,105.0,105.22,41079.0,90.863,91.0187,90.8284,91.0187,41079.0
2017-07-31 13:40:00,105.22,105.22,105.07,105.16,19667.0,91.0187,91.0187,90.889,90.9668,19667.0
2017-07-31 13:50:00,105.17,105.34,105.16,105.31,30308.0,90.9755,91.1225,90.9668,91.0966,30308.0
2017-07-31 14:00:00,105.3,105.44,105.29,105.42,28298.0,91.0879,91.209,91.0793,91.1917,28298.0
2017-07-31 14:10:00,105.43,105.45,105.36,105.38,23858.0,91.2004,91.2177,91.1398,91.1571,23858.0
2017-07-31 14:20:00,105.38,105.43,105.36,105.41,47309.0,91.1571,91.2004,91.1398,91.1831,47309.0
2017-07-31 14:30:00,105.41,105.43,105.3,105.32,21668.0,91.1831,91.2004,91.0879,91.1052,21668.0
2017-07-31 14:40:00,105.31,105.34,105.18,105.22,26827.0,91.0966,91.1225,90.9841,91.0187,26827.0
2017-07-31 14:50:00,105.23,105.3,105.22,105.26,24623.0,91.0274,91.0879,91.0187,91.0533,24623.0
2017-07-31 15:00:00,105.26,105.26,105.16,105.17,34114.0,91.0533,91.0533,90.9668,90.9755,34114.0
2017-07-31 15:10:00,105.18,105.19,105.12,105.12,29257.0,90.9841,90.9928,90.9322,90.9322,29257.0
2017-07-31 15:20:00,105.12,105.13,105.04,105.07,55252.0,90.9322,90.9409,90.863,90.889,55252.0
2017-07-31 15:30:00,105.07,105.12,105.0,105.01,84903.0,90.889,90.9322,90.8284,90.8371,84903.0
2017-07-31 15:40:00,105.03,105.36,105.02,105.35,92395.0,90.8544,91.1398,90.8457,91.1312,92395.0
2017-07-31 15:50:00,105.34,105.51,105.21,105.26,229959.0,91.1225,91.2696,91.0101,91.0533,229959.0
2017-08-01 09:30:00,105.28,105.62,105.02,105.09,36213.0,91.0706,91.3648,90.8457,90.9063,36213.0
2017-08-01 09:40:00,105.13,105.46,105.11,105.16,17914.0,90.9409,91.2263,90.9236,90.9668,17914.0
2017-08-01 09:50:00,105.14,105.2,105.07,105.15,12395.0,90.9495,91.0014,90.889,90.9582,12395.0
2017-08-01 10:00:00,105.17,105.31,105.03,105.25,21346.0,90.9755,91.0966,90.8544,91.0447,21346.0
2017-08-01 10:10:00,105.26,105.27,105.14,105.14,19093.0,91.0533,91.062,90.9495,90.9495,19093.0
2017-08-01 10:20:00,105.15,105.24,105.1,105.18,17128.0,90.9582,91.036,90.9149,90.9841,17128.0
2017-08-01 10:30:00,105.18,105.22,105.12,105.13,29444.0,90.9841,91.0187,90.9322,90.9409,29444.0
2017-08-01 10:40:00,105.13,105.14,104.92,105.08,37214.0,90.9409,90.9495,90.7592,90.8976,37214.0
2017-08-01 10:50:00,105.08,105.09,104.89,104.93,22579.0,90.8976,90.9063,90.7333,90.7679,22579.0
2017-08-01 11:00:00,104.92,105.08,104.81,105.07,21187.0,90.7592,90.8976,90.6641,90.889,21187.0
2017-08-01 11:10:00,105.07,105.07,104.66,104.66,27170.0,90.889,90.889,90.5343,90.5343,27170.0
2017-08-01 11:20:00,104.66,104.85,104.63,104.83,18250.0,90.5343,90.6987,90.5084,90.6814,18250.0
2017-08-01 11:30:00,104.84,104.96,104.84,104.91,7600.0,90.69,90.7938,90.69,90.7506,7600.0
2017-08-01 11:40:00,104.91,105.11,104.91,104.98,14167.0,90.7506,90.9236,90.7506,90.8111,14167.0
2017-08-01 11:50:00,104.99,105.14,104.97,105.14,13229.0,90.8198,90.9495,90.8025,90.9495,13229.0
2017-08-01 12:00:00,105.14,105.21,105.13,105.21,9794.0,90.9495,91.0101,90.9409,91.0101,9794.0
2017-08-01 12:10:00,105.2,105.22,105.12,105.19,15050.0,91.0014,91.0187,90.9322,90.9928,15050.0
2017-08-01 12:20:00,105.19,105.21,105.12,105.19,24709.0,90.9928,91.0101,90.9322,90.9928,24709.0
2017-08-01 12:30:00,105.21,105.23,105.16,105.2,7508.0,91.0101,91.0274,90.9668,91.0014,7508.0
2017-08-01 12:40:00,105.23,105.3,105.23,105.26,7297.0,91.0274,91.0879,91.0274,91.0533,7297.0
2017-08-01 12:50:00,105.3,105.37,105.28,105.32,18095.0,91.0879,91.1485,91.0706,91.1052,18095.0
2017-08-01 13:00:00,105.32,105.33,105.25,105.32,13069.0,91.1052,91.1139,91.0447,91.1052,13069.0
2017-08-01 13:10:00,105.31,105.33,105.21,105.24,13268.0,91.0966,91.1139,91.0101,91.036,13268.0
2017-08-01 13:20:00,105.27,105.28,105.22,105.22,6518.0,91.062,91.0706,91.0187,91.0187,6518.0
2017-08-01 13:30:00,105.22,105.23,105.16,105.19,8653.0,91.0187,91.0274,90.9668,90.9928,8653.0
2017-08-01 13:40:00,105.2,105.25,105.15,105.2,9808.0,91.0014,91.0447,90.9582,91.0014,9808.0
2017-08-01 13:50:00,105.17,105.31,105.17,105.31,10000.0,90.9755,91.0966,90.9755,91.0966,10000.0
2017-08-01 14:00:00,105.31,105.31,105.14,105.15,25336.0,91.0966,91.0966,90.9495,90.9582,25336.0
2017-08-01 14:10:00,105.16,105.27,105.16,105.25,18796.0,90.9668,91.062,90.9668,91.0447,18796.0
2017-08-01 14:20:00,105.24,105.28,105.19,105.25,32145.0,91.036,91.0706,90.9928,91.0447,32145.0
2017-08-01 14:30:00,105.25,105.31,105.23,105.26,27470.0,91.0447,91.0966,91.0274,91.0533,27470.0
2017-08-01 14:40:00,105.26,105.32,105.25,105.29,21596.0,91.0533,91.1052,91.0447,91.0793,21596.0
2017-08-01 14:50:00,105.3,105.33,105.26,105.31,11145.0,91.0879,91.1139,91.0533,91.0966,11145.0
2017-08-01 15:00:00,105.31,105.32,105.28,105.31,21819.0,91.0966,91.1052,91.0706,91.0966,21819.0
2017-08-01 15:10:00,105.31,105.44,105.28,105.44,63543.0,91.0966,91.209,91.0706,91.209,63543.0
2017-08-01 15:20:00,105.44,105.49,105.42,105.49,27062.0,91.209,91.2523,91.1917,91.2523,27062.0
2017-08-01 15:30:00,105.48,105.51,105.46,105.51,54285.0,91.2436,91.2696,91.2263,91.2696,54285.0
2017-08-01 15:40:00,105.51,105.51,105.36,105.36,79167.0,91.2696,91.2696,91.1398,91.1398,79167.0
2017-08-01 15:50:00,105.36,105.42,105.18,105.22,181767.0,91.1398,91.1917,90.9841,91.0187,181767.0
2017-08-02 09:30:00,104.92,105.48,104.77,105.4,21555.0,90.7592,91.2436,90.6295,91.1744,21555.0
2017-08-02 09:40:00,105.38,105.52,105.21,105.51,22079.0,91.1571,91.2782,91.0101,91.2696,22079.0
2017-08-02 09:50:00,105.54,105.84,105.54,105.75,12671.0,91.2956,91.5551,91.2956,91.4772,12671.0
2017-08-02 10:00:00,105.76,105.87,105.72,105.75,31328.0,91.4859,91.581,91.4513,91.4772,31328.0
2017-08-02 10:10:00,105.73,105.83,105.42,105.42,51623.0,91.4599,91.5464,91.1917,91.1917,51623.0
2017-08-02 10:20:00,105.45,105.54,105.33,105.35,23544.0,91.2177,91.2956,91.1139,91.1312,23544.0
2017-08-02 10:30:00,105.35,105.42,105.23,105.26,17070.0,91.1312,91.1917,91.0274,91.0533,17070.0
2017-08-02 10:40:00,105.23,105.29,105.12,105.2,40846.0,91.0274,91.0793,90.9322,91.0014,40846.0
2017-08-02 10:50:00,105.21,105.42,105.21,105.4,25342.0,91.0101,91.1917,91.0101,91.1744,25342.0
2017-08-02 11:00:00,105.42,105.61,105.37,105.61,35752.0,91.1917,91.3561,91.1485,91.3561,35752.0
2017-08-02 11:10:00,105.6,105.9,105.57,105.87,28478.0,91.3475,91.607,91.3215,91.581,28478.0
2017-08-02 11:20:00,105.88,105.96,105.82,105.9,38530.0,91.5897,91.6589,91.5378,91.607,38530.0
2017-08-02 11:30:00,105.9,106.09,105.77,106.07,19807.0,91.607,91.7713,91.4945,91.754,19807.0
2017-08-02 11:40:00,106.08,106.32,106.04,106.17,22042.0,91.7627,91.9703,91.7281,91.8405,22042.0
2017-08-02 11:50:00,106.19,106.3,106.16,106.19,31170.0,91.8578,91.953,91.8319,91.8578,31170.0
2017-08-02 12:00:00,106.18,106.23,106.14,106.22,19952.0,91.8492,91.8924,91.8146,91.8838,19952.0
2017-08-02 12:10:00,106.2,106.54,106.2,106.5,33394.0,91.8665,92.1606,91.8665,92.126,33394.0
2017-08-02 12:20:00,106.5,106.61,106.48,106.5,21210.0,92.126,92.2211,92.1087,92.126,21210.0
2017-08-02 12:30:00,106.51,106.61,106.49,106.49,28437.0,92.1346,92.2211,92.1173,92.1173,28437.0
2017-08-02 12:40:00,106.48,106.85,106.42,106.77,75176.0,92.1087,92.4287,92.0568,92.3595,75176.0
2017-08-02 12:50:00,106.75,106.83,106.68,106.68,19486.0,92.3422,92.4114,92.2817,92.2817,19486.0
2017-08-02 13:00:00,106.66,106.66,106.6,106.6,19870.0,92.2644,92.2644,92.2125,92.2125,19870.0
2017-08-02 13:10:00,106.61,106.61,106.2,106.34,18411.0,92.2211,92.2211,91.8665,91.9876,18411.0
2017-08-02 13:20:00,106.31,106.37,106.28,106.36,25349.0,91.9616,92.0135,91.9357,92.0049,25349.0
2017-08-02 13:30:00,106.37,106.39,106.31,106.38,12614.0,92.0135,92.0308,91.9616,92.0222,12614.0
2017-08-02 13:40:00,106.38,106.39,106.24,106.24,28228.0,92.0222,92.0308,91.9011,91.9011,28228.0
2017-08-02 13:50:00,106.22,106.24,106.18,106.24,13315.0,91.8838,91.9011,91.8492,91.9011,13315.0
2017-08-02 14:00:00,106.24,106.36,106.19,106.32,21751.0,91.9011,92.0049,91.8578,91.9703,21751.0
2017-08-02 14:10:00,106.35,106.35,106.27,106.3,28341.0,91.9962,91.9962,91.927,91.953,28341.0
2017-08-02 14:20:00,106.3,106.34,106.23,106.33,35029.0,91.953,91.9876,91.8924,91.9789,35029.0
2017-08-02 14:30:00,106.32,106.46,106.28,106.41,34867.0,91.9703,92.0914,91.9357,92.0481,34867.0
2017-08-02 14:40:00,106.41,106.6,106.4,106.6,19670.0,92.0481,92.2125,92.0395,92.2125,19670.0
2017-08-02 14:50:00,106.58,106.62,106.52,106.58,23678.0,92.1952,92.2298,92.1433,92.1952,23678.0
2017-08-02 15:00:00,106.58,106.62,106.46,106.53,22396.0,92.1952,92.2298,92.0914,92.1519,22396.0
2017-08-02 15:10:00,106.54,106.58,106.5,106.51,27434.0,92.1606,92.1952,92.126,92.1346,27434.0
2017-08-02 15:20:00,106.51,106.53,106.4,106.43,25962.0,92.1346,92.1519,92.0395,92.0654,25962.0
2017-08-02 15:30:00,106.42,106.42,106.27,106.33,52159.0,92.0568,92.0568,91.927,91.9789,52159.0
2017-08-02 15:40:00,106.33,106.44,106.25,106.44,69239.0,91.9789,92.0741,91.9097,92.0741,69239.0
2017-08-02 15:50:00,106.43,106.48,106.16,106.21,199548.0,92.0654,92.1087,91.8319,91.8751,199548.0
2017-08-03 09:30:00,106.46,106.46,105.31,105.4,94053.0,92.0914,92.0914,91.0966,91.1744,94053.0
2017-08-03 09:40:00,105.42,105.66,105.06,105.11,36897.0,91.1917,91.3994,90.8803,90.9236,36897.0
2017-08-03 09:50:00,105.11,105.14,104.55,104.55,25961.0,90.9236,90.9495,90.4392,90.4392,25961.0
2017-08-03 10:00:00,104.56,105.0,104.44,105.0,65955.0,90.4478,90.8284,90.344,90.8284,65955.0
2017-08-03 10:10:00,105.0,105.11,104.73,104.8,106568.0,90.8284,90.9236,90.5949,90.6554,106568.0
2017-08-03 10:20:00,104.83,104.83,104.41,104.62,45311.0,90.6814,90.6814,90.3181,90.4997,45311.0
2017-08-03 10:30:00,104.62,104.72,104.6,104.63,24395.0,90.4997,90.5862,90.4824,90.5084,24395.0
2017-08-03 10:40:00,104.61,104.79,104.6,104.68,33996.0,90.4911,90.6468,90.4824,90.5516,33996.0
2017-08-03 10:50:00,104.65,104.7,104.61,104.65,26791.0,90.5257,90.5689,90.4911,90.5257,26791.0
2017-08-03 11:00:00,104.65,104.85,104.63,104.7,48421.0,90.5257,90.6987,90.5084,90.5689,48421.0
2017-08-03 11:10:00,104.68,104.74,104.6,104.71,59912.0,90.5516,90.6035,90.4824,90.5776,59912.0
2017-08-03 11:20:00,104.74,104.98,104.72,104.77,22729.0,90.6035,90.8111,90.5862,90.6295,22729.0
2017-08-03 11:30:00,104.79,104.79,103.88,104.0,54370.0,90.6468,90.6468,89.8596,89.9634,54370.0
2017-08-03 11:40:00,104.04,104.66,103.98,104.35,35815.0,89.998,90.5343,89.9461,90.2662,35815.0
2017-08-03 11:50:00,104.35,104.45,104.25,104.45,12916.0,90.2662,90.3527,90.1797,90.3527,12916.0
2017-08-03 12:00:00,104.42,104.6,104.42,104.53,20180.0,90.3267,90.4824,90.3267,90.4219,20180.0
2017-08-03 12:10:00,104.54,104.54,104.35,104.54,78653.0,90.4305,90.4305,90.2662,90.4305,78653.0
2017-08-03 12:20:00,104.53,104.55,104.23,104.36,25213.0,90.4219,90.4392,90.1624,90.2748,25213.0
2017-08-03 12:30:00,104.37,104.38,104.05,104.07,12824.0,90.2835,90.2921,90.0067,90.024,12824.0
2017-08-03 12:40:00,104.04,104.09,103.89,103.93,31747.0,89.998,90.0413,89.8682,89.9028,31747.0
2017-08-03 12:50:00,103.93,104.06,103.86,104.01,18843.0,89.9028,90.0153,89.8423,89.9721,18843.0
2017-08-03 13:00:00,103.99,104.21,103.99,104.04,25342.0,89.9547,90.1451,89.9547,89.998,25342.0
2017-08-03 13:10:00,104.04,104.17,103.99,104.12,17657.0,89.998,90.1105,89.9547,90.0672,17657.0
2017-08-03 13:20:00,104.13,104.26,104.13,104.2,14371.0,90.0759,90.1883,90.0759,90.1364,14371.0
2017-08-03 13:30:00,104.22,104.59,104.18,104.32,21156.0,90.1537,90.4738,90.1191,90.2402,21156.0
2017-08-03 13:40:00,104.29,104.36,104.25,104.29,28161.0,90.2143,90.2748,90.1797,90.2143,28161.0
2017-08-03 13:50:00,104.3,104.74,104.3,104.69,86745.0,90.2229,90.6035,90.2229,90.5603,86745.0
2017-08-03 14:00:00,104.72,104.96,104.56,104.56,33887.0,90.5862,90.7938,90.4478,90.4478,33887.0
2017-08-03 14:10:00,104.56,104.58,104.38,104.57,30022.0,90.4478,90.4651,90.2921,90.4565,30022.0
2017-08-03 14:20:00,104.56,104.68,104.56,104.57,32485.0,90.4478,90.5516,90.4478,90.4565,32485.0
2017-08-03 14:30:00,104.6,104.75,104.58,104.62,36705.0,90.4824,90.6122,90.4651,90.4997,36705.0
2017-08-03 14:40:00,104.62,104.65,104.58,104.61,17058.0,90.4997,90.5257,90.4651,90.4911,17058.0
2017-08-03 14:50:00,104.6,104.62,104.55,104.56,22848.0,90.4824,90.4997,90.4392,90.4478,22848.0
2017-08-03 15:00:00,104.57,104.63,104.57,104.62,22860.0,90.4565,90.5084,90.4565,90.4997,22860.0
2017-08-03 15:10:00,104.61,104.82,104.59,104.8,41982.0,90.4911,90.6727,90.4738,90.6554,41982.0
2017-08-03 15:20:00,104.81,104.81,104.72,104.79,51390.0,90.6641,90.6641,90.5862,90.6468,51390.0
2017-08-03 15:30:00,104.8,104.8,104.59,104.6,53990.0,90.6554,90.6554,90.4738,90.4824,53990.0
2017-08-03 15:40:00,104.61,104.79,104.54,104.62,117182.0,90.4911,90.6468,90.4305,90.4997,117182.0
2017-08-03 15:50:00,104.63,104.75,104.59,104.68,146640.0,90.5084,90.6122,90.4738,90.5516,146640.0
2017-08-04 09:30:00,104.94,105.05,104.76,104.93,25753.0,90.7765,90.8717,90.6208,90.7679,25753.0
2017-08-04 09:40:00,104.91,104.98,104.8,104.97,6865.0,90.7506,90.8111,90.6554,90.8025,6865.0
2017-08-04 09:50:00,104.94,105.03,104.9,104.94,13652.0,90.7765,90.8544,90.7419,90.7765,13652.0
2017-08-04 10:00:00,104.94,105.12,104.88,105.0,15320.0,90.7765,90.9322,90.7246,90.8284,15320.0
2017-08-04 10:10:00,104.99,105.05,104.97,104.98,9876.0,90.8198,90.8717,90.8025,90.8111,9876.0
2017-08-04 10:20:00,104.98,104.98,104.83,104.86,25269.0,90.8111,90.8111,90.6814,90.7073,25269.0
2017-08-04 10:30:00,104.84,104.9,104.83,104.84,9382.0,90.69,90.7419,90.6814,90.69,9382.0
2017-08-04 10:40:00,104.82,104.97,104.78,104.96,42825.0,90.6727,90.8025,90.6381,90.7938,42825.0
2017-08-04 10:50:00,104.95,104.98,104.72,104.72,12115.0,90.7852,90.8111,90.5862,90.5862,12115.0
2017-08-04 11:00:00,104.73,104.74,104.6,104.66,11649.0,90.5949,90.6035,90.4824,90.5343,11649.0
2017-08-04 11:10:00,104.65,104.68,104.35,104.36,23653.0,90.5257,90.5516,90.2662,90.2748,23653.0
2017-08-04 11:20:00,104.35,104.42,104.31,104.41,12786.0,90.2662,90.3267,90.2316,90.3181,12786.0
2017-08-04 11:30:00,104.42,104.7,104.42,104.67,13757.0,90.3267,90.5689,90.3267,90.543,13757.0
2017-08-04 11:40:00,104.66,104.69,104.63,104.66,11987.0,90.5343,90.5603,90.5084,90.5343,11987.0
2017-08-04 11:50:00,104.64,104.64,104.45,104.46,17044.0,90.517,90.517,90.3527,90.3613,17044.0
2017-08-04 12:00:00,104.47,104.56,104.45,104.54,9943.0,90.37,90.4478,90.3527,90.4305,9943.0
2017-08-04 12:10:00,104.54,104.67,104.54,104.65,9896.0,90.4305,90.543,90.4305,90.5257,9896.0
2017-08-04 12:20:00,104.66,104.68,104.63,104.64,7417.0,90.5343,90.5516,90.5084,90.517,7417.0
2017-08-04 12:30:00,104.64,104.7,104.64,104.65,12191.0,90.517,90.5689,90.517,90.5257,12191.0
2017-08-04 12:40:00,104.65,104.68,104.59,104.66,19023.0,90.5257,90.5516,90.4738,90.5343,19023.0
2017-08-04 12:50:00,104.65,104.77,104.64,104.72,13493.0,90.5257,90.6295,90.517,90.5862,13493.0
2017-08-04 13:00:00,104.72,104.74,104.68,104.72,15443.0,90.5862,90.6035,90.5516,90.5862,15443.0
2017-08-04 13:10:00,104.69,104.96,104.69,104.93,12882.0,90.5603,90.7938,90.5603,90.7679,12882.0
2017-08-04 13:20:00,104.93,105.02,104.92,105.02,12528.0,90.7679,90.8457,90.7592,90.8457,12528.0
2017-08-04 13:30:00,105.02,105.11,105.0,105.04,17654.0,90.8457,90.9236,90.8284,90.863,17654.0
2017-08-04 13:40:00,105.03,105.11,105.0,105.07,10799.0,90.8544,90.9236,90.8284,90.889,10799.0
2017-08-04 13:50:00,105.07,105.08,105.04,105.07,9926.0,90.889,90.8976,90.863,90.889,9926.0
2017-08-04 14:00:00,105.07,105.16,105.06,105.09,15529.0,90.889,90.9668,90.8803,90.9063,15529.0
2017-08-04 14:10:00,105.08,105.23,105.08,105.22,10664.0,90.8976,91.0274,90.8976,91.0187,10664.0
2017-08-04 14:20:00,105.22,105.29,105.2,105.29,12227.0,91.0187,91.0793,91.0014,91.0793,12227.0
2017-08-04 14:30:00,105.28,105.29,105.25,105.25,8114.0,91.0706,91.0793,91.0447,91.0447,8114.0
2017-08-04 14:40:00,105.25,105.27,105.19,105.2,9554.0,91.0447,91.062,90.9928,91.0014,9554.0
2017-08-04 14:50:00,105.2,105.25,105.2,105.24,8392.0,91.0014,91.0447,91.0014,91.036,8392.0
2017-08-04 15:00:00,105.24,105.24,105.0,105.09,16298.0,91.036,91.036,90.8284,90.9063,16298.0
2017-08-04 15:10:00,105.09,105.17,105.08,105.13,14767.0,90.9063,90.9755,90.8976,90.9409,14767.0
2017-08-04 15:20:00,105.11,105.11,105.05,105.07,9334.0,90.9236,90.9236,90.8717,90.889,9334.0
2017-08-04 15:30:00,105.07,105.1,105.02,105.08,19118.0,90.889,90.9149,90.8457,90.8976,19118.0
2017-08-04 15:40:00,105.08,105.16,105.06,105.08,24075.0,90.8976,90.9668,90.8803,90.8976,24075.0
2017-08-04 15:50:00,105.1,105.12,104.99,105.0,92586.0,90.9149,90.9322,90.8198,90.8284,92586.0
2017-08-07 09:30:00,105.2,105.91,104.96,105.72,65517.0,91.0014,91.6156,90.7938,91.4513,65517.0
2017-08-07 09:40:00,105.78,105.79,105.36,105.63,16560.0,91.5032,91.5118,91.1398,91.3734,16560.0
2017-08-07 09:50:00,105.61,105.64,105.33,105.36,17238.0,91.3561,91.3821,91.1139,91.1398,17238.0
2017-08-07 10:00:00,105.36,105.47,105.33,105.35,28089.0,91.1398,91.235,91.1139,91.1312,28089.0
2017-08-07 10:10:00,105.35,105.43,105.27,105.39,31086.0,91.1312,91.2004,91.062,91.1658,31086.0
2017-08-07 10:20:00,105.38,105.57,105.32,105.54,15650.0,91.1571,91.3215,91.1052,91.2956,15650.0
2017-08-07 10:30:00,105.54,105.57,105.5,105.52,11820.0,91.2956,91.3215,91.2609,91.2782,11820.0
2017-08-07 10:40:00,105.52,105.55,105.36,105.38,12489.0,91.2782,91.3042,91.1398,91.1571,12489.0
2017-08-07 10:50:00,105.37,105.37,105.26,105.26,13548.0,91.1485,91.1485,91.0533,91.0533,13548.0
2017-08-07 11:00:00,105.25,105.28,105.18,105.18,10724.0,91.0447,91.0706,90.9841,90.9841,10724.0
2017-08-07 11:10:00,105.18,105.2,105.04,105.05,24175.0,90.9841,91.0014,90.863,90.8717,24175.0
2017-08-07 11:20:00,105.06,105.11,104.95,105.0,18729.0,90.8803,90.9236,90.7852,90.8284,18729.0
2017-08-07 11:30:00,105.0,105.13,104.98,105.1,10202.0,90.8284,90.9409,90.8111,90.9149,10202.0
2017-08-07 11:40:00,105.11,105.26,105.11,105.23,9515.0,90.9236,91.0533,90.9236,91.0274,9515.0
2017-08-07 11:50:00,105.23,105.24,105.09,105.16,11614.0,91.0274,91.036,90.9063,90.9668,11614.0
2017-08-07 12:00:00,105.16,105.25,105.16,105.25,5344.0,90.9668,91.0447,90.9668,91.0447,5344.0
2017-08-07 12:10:00,105.25,105.32,105.23,105.29,12179.0,91.0447,91.1052,91.0274,91.0793,12179.0
2017-08-07 12:20:00,105.33,105.36,105.3,105.3,5135.0,91.1139,91.1398,91.0879,91.0879,5135.0
2017-08-07 12:30:00,105.29,105.3,105.27,105.27,6437.0,91.0793,91.0879,91.062,91.062,6437.0
2017-08-07 12:40:00,105.26,105.3,105.26,105.3,5752.0,91.0533,91.0879,91.0533,91.0879,5752.0
2017-08-07 12:50:00,105.31,105.42,105.28,105.42,37199.0,91.0966,91.1917,91.0706,91.1917,37199.0
2017-08-07 13:00:00,105.41,105.43,105.36,105.36,9985.0,91.1831,91.2004,91.1398,91.1398,9985.0
2017-08-07 13:10:00,105.36,105.37,105.31,105.35,7142.0,91.1398,91.1485,91.0966,91.1312,7142.0
2017-08-07 13:20:00,105.34,105.42,105.33,105.35,26943.0,91.1225,91.1917,91.1139,91.1312,26943.0
2017-08-07 13:30:00,105.34,105.39,105.33,105.37,16153.0,91.1225,91.1658,91.1139,91.1485,16153.0
2017-08-07 13:40:00,105.35,105.35,105.26,105.26,8214.0,91.1312,91.1312,91.0533,91.0533,8214.0
2017-08-07 13:50:00,105.26,105.32,105.24,105.26,6430.0,91.0533,91.1052,91.036,91.0533,6430.0
2017-08-07 14:00:00,105.25,105.25,105.11,105.12,15118.0,91.0447,91.0447,90.9236,90.9322,15118.0
2017-08-07 14:10:00,105.12,105.16,105.0,105.08,22590.0,90.9322,90.9668,90.8284,90.8976,22590.0
2017-08-07 14:20:00,105.08,105.15,105.06,105.14,9793.0,90.8976,90.9582,90.8803,90.9495,9793.0
2017-08-07 14:30:00,105.13,105.15,105.11,105.14,12657.0,90.9409,90.9582,90.9236,90.9495,12657.0
2017-08-07 14:40:00,105.13,105.16,105.12,105.14,11989.0,90.9409,90.9668,90.9322,90.9495,11989.0
2017-08-07 14:50:00,105.14,105.14,105.02,105.02,14065.0,90.9495,90.9495,90.8457,90.8457,14065.0
2017-08-07 15:00:00,105.03,105.16,105.03,105.14,13265.0,90.8544,90.9668,90.8544,90.9495,13265.0
2017-08-07 15:10:00,105.14,105.17,105.1,105.1,47158.0,90.9495,90.9755,90.9149,90.9149,47158.0
2017-08-07 15:20:00,105.1,105.16,105.1,105.15,22013.0,90.9149,90.9668,90.9149,90.9582,22013.0
2017-08-07 15:30:00,105.14,105.15,105.08,105.12,24881.0,90.9495,90.9582,90.8976,90.9322,24881.0
2017-08-07 15:40:00,105.12,105.15,105.08,105.1,40207.0,90.9322,90.9582,90.8976,90.9149,40207.0
2017-08-07 15:50:00,105.11,105.15,105.09,105.13,72945.0,90.9236,90.9582,90.9063,90.9409,72945.0
2017-08-08 09:30:00,104.26,104.26,103.32,103.86,45994.0,90.5808,90.5808,89.7641,90.2333,45994.0
2017-08-08 09:40:00,103.92,104.07,103.88,104.07,19329.0,90.2854,90.4157,90.2507,90.4157,19329.0
2017-08-08 09:50:00,104.07,104.21,104.02,104.1,20682.0,90.4157,90.5374,90.3723,90.4418,20682.0
2017-08-08 10:00:00,104.1,104.11,103.92,103.94,44402.0,90.4418,90.4505,90.2854,90.3028,44402.0
2017-08-08 10:10:00,103.93,103.95,103.77,103.95,17632.0,90.2941,90.3115,90.1551,90.3115,17632.0
2017-08-08 10:20:00,103.93,104.01,103.8,103.83,56850.0,90.2941,90.3636,90.1812,90.2072,56850.0
2017-08-08 10:30:00,103.8,103.91,103.79,103.79,25307.0,90.1812,90.2767,90.1725,90.1725,25307.0
2017-08-08 10:40:00,103.79,103.81,103.74,103.78,36225.0,90.1725,90.1899,90.129,90.1638,36225.0
2017-08-08 10:50:00,103.78,103.97,103.78,103.94,90953.0,90.1638,90.3289,90.1638,90.3028,90953.0
2017-08-08 11:00:00,103.97,104.23,103.96,104.11,30437.0,90.3289,90.5547,90.3202,90.4505,30437.0
2017-08-08 11:10:00,104.13,104.16,104.03,104.12,11239.0,90.4679,90.4939,90.381,90.4592,11239.0
2017-08-08 11:20:00,104.13,104.25,104.1,104.1,22721.0,90.4679,90.5721,90.4418,90.4418,22721.0
2017-08-08 11:30:00,104.13,104.28,104.12,104.17,15038.0,90.4679,90.5982,90.4592,90.5026,15038.0
2017-08-08 11:40:00,104.17,104.28,104.16,104.27,54397.0,90.5026,90.5982,90.4939,90.5895,54397.0
2017-08-08 11:50:00,104.27,104.28,104.24,104.28,21532.0,90.5895,90.5982,90.5634,90.5982,21532.0
2017-08-08 12:00:00,104.28,104.43,104.25,104.37,14463.0,90.5982,90.7285,90.5721,90.6764,14463.0
2017-08-08 12:10:00,104.36,104.38,104.22,104.22,14373.0,90.6677,90.6851,90.5461,90.5461,14373.0
2017-08-08 12:20:00,104.24,104.27,104.14,104.15,13837.0,90.5634,90.5895,90.4766,90.4852,13837.0
2017-08-08 12:30:00,104.16,104.18,104.1,104.1,9256.0,90.4939,90.5113,90.4418,90.4418,9256.0
2017-08-08 12:40:00,104.1,104.12,104.05,104.05,10712.0,90.4418,90.4592,90.3984,90.3984,10712.0
2017-08-08 12:50:00,104.02,104.02,103.85,103.91,13056.0,90.3723,90.3723,90.2246,90.2767,13056.0
2017-08-08 13:00:00,103.9,103.91,103.84,103.85,11371.0,90.268,90.2767,90.2159,90.2246,11371.0
2017-08-08 13:10:00,103.84,103.93,103.82,103.89,10462.0,90.2159,90.2941,90.1985,90.2594,10462.0
2017-08-08 13:20:00,103.89,103.91,103.78,103.79,10583.0,90.2594,90.2767,90.1638,90.1725,10583.0
2017-08-08 13:30:00,103.78,103.94,103.78,103.93,15524.0,90.1638,90.3028,90.1638,90.2941,15524.0
2017-08-08 13:40:00,103.93,103.98,103.87,103.92,19226.0,90.2941,90.3375,90.242,90.2854,19226.0
2017-08-08 13:50:00,103.95,103.97,103.89,103.92,10860.0,90.3115,90.3289,90.2594,90.2854,10860.0
2017-08-08 14:00:00,103.9,103.9,103.75,103.8,11152.0,90.268,90.268,90.1377,90.1812,11152.0
2017-08-08 14:10:00,103.8,103.89,103.79,103.85,14889.0,90.1812,90.2594,90.1725,90.2246,14889.0
2017-08-08 14:20:00,103.85,103.9,103.78,103.81,16093.0,90.2246,90.268,90.1638,90.1899,16093.0
2017-08-08 14:30:00,103.79,103.81,103.73,103.76,29166.0,90.1725,90.1899,90.1203,90.1464,29166.0
2017-08-08 14:40:00,103.76,103.82,103.73,103.77,28180.0,90.1464,90.1985,90.1203,90.1551,28180.0
2017-08-08 14:50:00,103.77,103.79,103.73,103.73,28085.0,90.1551,90.1725,90.1203,90.1203,28085.0
2017-08-08 15:00:00,103.75,103.8,103.69,103.78,30172.0,90.1377,90.1812,90.0856,90.1638,30172.0
2017-08-08 15:10:00,103.77,103.81,103.66,103.67,43055.0,90.1551,90.1899,90.0595,90.0682,43055.0
2017-08-08 15:20:00,103.69,103.74,103.37,103.51,29219.0,90.0856,90.129,89.8076,89.9292,29219.0
2017-08-08 15:30:00,103.5,103.52,103.19,103.42,72119.0,89.9205,89.9379,89.6512,89.851,72119.0
2017-08-08 15:40:00,103.42,103.52,103.36,103.39,67485.0,89.851,89.9379,89.7989,89.825,67485.0
2017-08-08 15:50:00,103.4,103.42,103.32,103.4,109914.0,89.8336,89.851,89.7641,89.8336,109914.0
2017-08-09 09:30:00,103.04,103.17,102.8,103.03,73109.0,89.5209,89.6338,89.3124,89.5122,73109.0
2017-08-09 09:40:00,103.07,103.32,103.05,103.25,25227.0,89.5469,89.7641,89.5296,89.7033,25227.0
2017-08-09 09:50:00,103.29,103.66,103.18,103.66,45841.0,89.7381,90.0595,89.6425,90.0595,45841.0
2017-08-09 10:00:00,103.64,103.72,103.31,103.4,58171.0,90.0422,90.1117,89.7555,89.8336,58171.0
2017-08-09 10:10:00,103.4,103.65,103.29,103.3,28258.0,89.8336,90.0508,89.7381,89.7468,28258.0
2017-08-09 10:20:00,103.3,103.46,103.22,103.36,23202.0,89.7468,89.8858,89.6773,89.7989,23202.0
2017-08-09 10:30:00,103.31,103.41,103.23,103.25,20543.0,89.7555,89.8423,89.6859,89.7033,20543.0
2017-08-09 10:40:00,103.25,103.34,103.23,103.28,28914.0,89.7033,89.7815,89.6859,89.7294,28914.0
2017-08-09 10:50:00,103.26,103.33,103.21,103.26,30806.0,89.712,89.7728,89.6686,89.712,30806.0
2017-08-09 11:00:00,103.27,103.27,103.09,103.1,46590.0,89.7207,89.7207,89.5643,89.573,46590.0
2017-08-09 11:10:00,103.05,103.1,102.97,103.04,20352.0,89.5296,89.573,89.4601,89.5209,20352.0
2017-08-09 11:20:00,103.03,103.13,103.03,103.1,18715.0,89.5122,89.5991,89.5122,89.573,18715.0
2017-08-09 11:30:00,103.1,103.17,103.03,103.04,18891.0,89.573,89.6338,89.5122,89.5209,18891.0
2017-08-09 11:40:00,103.06,103.1,103.0,103.08,16810.0,89.5383,89.573,89.4861,89.5556,16810.0
2017-08-09 11:50:00,103.09,103.47,103.04,103.4,83803.0,89.5643,89.8945,89.5209,89.8336,83803.0
2017-08-09 12:00:00,103.37,103.39,103.15,103.2,23959.0,89.8076,89.825,89.6164,89.6599,23959.0
2017-08-09 12:10:00,103.22,103.32,103.19,103.32,11961.0,89.6773,89.7641,89.6512,89.7641,11961.0
2017-08-09 12:20:00,103.33,103.59,103.33,103.42,60529.0,89.7728,89.9987,89.7728,89.851,60529.0
2017-08-09 12:30:00,103.44,103.75,103.42,103.67,109814.0,89.8684,90.1377,89.851,90.0682,109814.0
2017-08-09 12:40:00,103.69,103.82,103.62,103.69,23909.0,90.0856,90.1985,90.0248,90.0856,23909.0
2017-08-09 12:50:00,103.69,103.74,103.6,103.62,32348.0,90.0856,90.129,90.0074,90.0248,32348.0
2017-08-09 13:00:00,103.61,103.7,103.6,103.7,48282.0,90.0161,90.0943,90.0074,90.0943,48282.0
2017-08-09 13:10:00,103.71,103.81,103.63,103.64,28313.0,90.103,90.1899,90.0335,90.0422,28313.0
2017-08-09 13:20:00,103.64,103.67,103.6,103.67,16671.0,90.0422,90.0682,90.0074,90.0682,16671.0
2017-08-09 13:30:00,103.68,103.77,103.67,103.67,19140.0,90.0769,90.1551,90.0682,90.0682,19140.0
2017-08-09 13:40:00,103.68,103.7,103.59,103.61,13944.0,90.0769,90.0943,89.9987,90.0161,13944.0
2017-08-09 13:50:00,103.61,103.63,103.49,103.52,21417.0,90.0161,90.0335,89.9118,89.9379,21417.0
2017-08-09 14:00:00,103.52,103.58,103.39,103.52,36776.0,89.9379,89.99,89.825,89.9379,36776.0
2017-08-09 14:10:00,103.48,103.48,103.23,103.27,16655.0,89.9031,89.9031,89.6859,89.7207,16655.0
2017-08-09 14:20:00,103.26,103.44,103.25,103.42,17948.0,89.712,89.8684,89.7033,89.851,17948.0
2017-08-09 14:30:00,103.4,103.45,103.22,103.23,21427.0,89.8336,89.8771,89.6773,89.6859,21427.0
2017-08-09 14:40:00,103.23,103.28,103.12,103.17,14301.0,89.6859,89.7294,89.5904,89.6338,14301.0
2017-08-09 14:50:00,103.19,103.22,103.16,103.2,13684.0,89.6512,89.6773,89.6251,89.6599,13684.0
2017-08-09 15:00:00,103.18,103.2,103.05,103.06,20078.0,89.6425,89.6599,89.5296,89.5383,20078.0
2017-08-09 15:10:00,103.05,103.12,103.04,103.08,75422.0,89.5296,89.5904,89.5209,89.5556,75422.0
2017-08-09 15:20:00,103.08,103.13,103.03,103.04,53622.0,89.5556,89.5991,89.5122,89.5209,53622.0
2017-08-09 15:30:00,103.04,103.14,103.03,103.14,65309.0,89.5209,89.6078,89.5122,89.6078,65309.0
2017-08-09 15:40:00,103.13,103.36,103.12,103.35,65252.0,89.5991,89.7989,89.5904,89.7902,65252.0
2017-08-09 15:50:00,103.36,103.43,103.34,103.37,102891.0,89.7989,89.8597,89.7815,89.8076,102891.0
2017-08-10 09:30:00,102.8,103.12,102.69,102.73,30981.0,89.3124,89.5904,89.2168,89.2516,30981.0
2017-08-10 09:40:00,102.72,102.72,102.35,102.51,30950.0,89.2429,89.2429,88.9214,89.0604,30950.0
2017-08-10 09:50:00,102.5,102.66,102.19,102.19,39267.0,89.0517,89.1907,88.7824,88.7824,39267.0
2017-08-10 10:00:00,102.17,102.31,101.75,101.84,45757.0,88.765,88.8867,88.4001,88.4783,45757.0
2017-08-10 10:10:00,101.84,102.07,101.78,101.9,17911.0,88.4783,88.6781,88.4262,88.5304,17911.0
2017-08-10 10:20:00,101.91,102.07,101.84,102.07,28729.0,88.5391,88.6781,88.4783,88.6781,28729.0
2017-08-10 10:30:00,102.08,102.12,101.87,102.02,43802.0,88.6868,88.7216,88.5044,88.6347,43802.0
2017-08-10 10:40:00,102.05,102.08,101.96,101.97,42223.0,88.6608,88.6868,88.5826,88.5913,42223.0
2017-08-10 10:50:00,101.99,102.02,101.95,101.98,73730.0,88.6086,88.6347,88.5739,88.6,73730.0
2017-08-10 11:00:00,101.97,102.12,101.96,102.0,24892.0,88.5913,88.7216,88.5826,88.6173,24892.0
2017-08-10 11:10:00,101.98,102.05,101.97,102.01,16668.0,88.6,88.6608,88.5913,88.626,16668.0
2017-08-10 11:20:00,102.01,102.07,101.95,102.01,23667.0,88.626,88.6781,88.5739,88.626,23667.0
2017-08-10 11:30:00,102.0,102.15,102.0,102.04,23987.0,88.6173,88.7476,88.6173,88.6521,23987.0
2017-08-10 11:40:00,102.03,102.04,101.97,101.98,13429.0,88.6434,88.6521,88.5913,88.6,13429.0
2017-08-10 11:50:00,102.0,102.01,101.96,101.99,104346.0,88.6173,88.626,88.5826,88.6086,104346.0
2017-08-10 12:00:00,102.0,102.04,101.85,102.0,76314.0,88.6173,88.6521,88.487,88.6173,76314.0
2017-08-10 12:10:00,101.99,102.05,101.93,101.98,28870.0,88.6086,88.6608,88.5565,88.6,28870.0
2017-08-10 12:20:00,101.98,101.98,101.72,101.8,116328.0,88.6,88.6,88.3741,88.4436,116328.0
2017-08-10 12:30:00,101.82,101.82,101.58,101.61,37941.0,88.4609,88.4609,88.2524,88.2785,37941.0
2017-08-10 12:40:00,101.6,101.73,101.6,101.71,35764.0,88.2698,88.3828,88.2698,88.3654,35764.0
2017-08-10 12:50:00,101.7,101.78,101.65,101.65,25114.0,88.3567,88.4262,88.3132,88.3132,25114.0
2017-08-10 13:00:00,101.68,101.74,101.66,101.66,20998.0,88.3393,88.3914,88.3219,88.3219,20998.0
2017-08-10 13:10:00,101.69,101.69,101.55,101.58,11152.0,88.348,88.348,88.2264,88.2524,11152.0
2017-08-10 13:20:00,101.57,101.85,101.57,101.85,17310.0,88.2437,88.487,88.2437,88.487,17310.0
2017-08-10 13:30:00,101.84,101.84,101.65,101.65,8658.0,88.4783,88.4783,88.3132,88.3132,8658.0
2017-08-10 13:40:00,101.67,101.69,101.58,101.6,14957.0,88.3306,88.348,88.2524,88.2698,14957.0
2017-08-10 13:50:00,101.61,101.81,101.59,101.77,20194.0,88.2785,88.4523,88.2611,88.4175,20194.0
2017-08-10 14:00:00,101.78,101.78,101.56,101.61,21082.0,88.4262,88.4262,88.2351,88.2785,21082.0
2017-08-10 14:10:00,101.59,101.8,101.59,101.8,15680.0,88.2611,88.4436,88.2611,88.4436,15680.0
2017-08-10 14:20:00,101.79,101.9,101.79,101.88,107927.0,88.4349,88.5304,88.4349,88.5131,107927.0
2017-08-10 14:30:00,101.88,102.09,101.8,101.89,35526.0,88.5131,88.6955,88.4436,88.5218,35526.0
2017-08-10 14:40:00,101.84,101.99,101.83,101.96,26408.0,88.4783,88.6086,88.4696,88.5826,26408.0
2017-08-10 14:50:00,101.92,102.03,101.9,101.96,26812.0,88.5478,88.6434,88.5304,88.5826,26812.0
2017-08-10 15:00:00,101.95,102.0,101.76,101.79,27948.0,88.5739,88.6173,88.4088,88.4349,27948.0
2017-08-10 15:10:00,101.79,101.81,101.61,101.67,29431.0,88.4349,88.4523,88.2785,88.3306,29431.0
2017-08-10 15:20:00,101.68,101.7,101.5,101.54,40298.0,88.3393,88.3567,88.1829,88.2177,40298.0
2017-08-10 15:30:00,101.55,101.6,101.39,101.44,62368.0,88.2264,88.2698,88.0874,88.1308,62368.0
2017-08-10 15:40:00,101.44,101.52,101.24,101.25,126715.0,88.1308,88.2003,87.957,87.9657,126715.0
2017-08-10 15:50:00,101.25,101.41,101.22,101.33,167275.0,87.9657,88.1047,87.9397,88.0352,167275.0
2017-08-11 09:30:00,101.56,101.56,100.95,101.07,38386.0,88.2351,88.2351,87.7051,87.8093,38386.0
2017-08-11 09:40:00,101.12,101.13,100.57,100.8,35206.0,87.8528,87.8615,87.3749,87.5748,35206.0
2017-08-11 09:50:00,100.8,100.95,100.79,100.86,37777.0,87.5748,87.7051,87.5661,87.6269,37777.0
2017-08-11 10:00:00,100.88,101.08,100.74,101.08,44501.0,87.6443,87.818,87.5226,87.818,44501.0
2017-08-11 10:10:00,101.06,101.27,101.06,101.14,15156.0,87.8007,87.9831,87.8007,87.8702,15156.0
2017-08-11 10:20:00,101.11,101.15,101.04,101.15,26386.0,87.8441,87.8789,87.7833,87.8789,26386.0
2017-08-11 10:30:00,101.14,101.17,100.91,100.94,42005.0,87.8702,87.8962,87.6703,87.6964,42005.0
2017-08-11 10:40:00,100.95,101.09,100.94,101.0,28943.0,87.7051,87.8267,87.6964,87.7485,28943.0
2017-08-11 10:50:00,100.97,101.06,100.86,100.94,21074.0,87.7225,87.8007,87.6269,87.6964,21074.0
2017-08-11 11:00:00,100.95,101.0,100.84,100.84,24453.0,87.7051,87.7485,87.6095,87.6095,24453.0
2017-08-11 11:10:00,100.86,100.9,100.77,100.8,16005.0,87.6269,87.6617,87.5487,87.5748,16005.0
2017-08-11 11:20:00,100.79,100.8,100.45,100.54,54677.0,87.5661,87.5748,87.2707,87.3489,54677.0
2017-08-11 11:30:00,100.55,100.78,100.54,100.73,18164.0,87.3576,87.5574,87.3489,87.514,18164.0
2017-08-11 11:40:00,100.73,100.8,100.71,100.79,59121.0,87.514,87.5748,87.4966,87.5661,59121.0
2017-08-11 11:50:00,100.78,100.85,100.78,100.81,30935.0,87.5574,87.6182,87.5574,87.5835,30935.0
2017-08-11 12:00:00,100.83,100.85,100.74,100.78,15461.0,87.6008,87.6182,87.5226,87.5574,15461.0
2017-08-11 12:10:00,100.81,100.9,100.76,100.77,52078.0,87.5835,87.6617,87.54,87.5487,52078.0
2017-08-11 12:20:00,100.8,100.82,100.66,100.68,32577.0,87.5748,87.5921,87.4531,87.4705,32577.0
2017-08-11 12:30:00,100.71,100.77,100.68,100.76,8285.0,87.4966,87.5487,87.4705,87.54,8285.0
2017-08-11 12:40:00,100.76,100.84,100.74,100.77,31529.0,87.54,87.6095,87.5226,87.5487,31529.0
2017-08-11 12:50:00,100.77,100.83,100.72,100.75,45085.0,87.5487,87.6008,87.5053,87.5313,45085.0
2017-08-11 13:00:00,100.76,100.79,100.65,100.78,33333.0,87.54,87.5661,87.4445,87.5574,33333.0
2017-08-11 13:10:00,100.79,100.8,100.67,100.67,33464.0,87.5661,87.5748,87.4618,87.4618,33464.0
2017-08-11 13:20:00,100.68,100.73,100.65,100.72,28164.0,87.4705,87.514,87.4445,87.5053,28164.0
2017-08-11 13:30:00,100.72,100.74,100.69,100.73,16745.0,87.5053,87.5226,87.4792,87.514,16745.0
2017-08-11 13:40:00,100.74,100.74,100.63,100.72,9058.0,87.5226,87.5226,87.4271,87.5053,9058.0
2017-08-11 13:50:00,100.7,100.74,100.62,100.7,34377.0,87.4879,87.5226,87.4184,87.4879,34377.0
2017-08-11 14:00:00,100.69,100.69,100.62,100.69,15731.0,87.4792,87.4792,87.4184,87.4792,15731.0
2017-08-11 14:10:00,100.67,100.9,100.67,100.84,66841.0,87.4618,87.6617,87.4618,87.6095,66841.0
2017-08-11 14:20:00,100.86,100.89,100.71,100.82,40842.0,87.6269,87.653,87.4966,87.5921,40842.0
2017-08-11 14:30:00,100.83,100.86,100.67,100.69,53698.0,87.6008,87.6269,87.4618,87.4792,53698.0
2017-08-11 14:40:00,100.74,100.83,100.74,100.75,9726.0,87.5226,87.6008,87.5226,87.5313,9726.0
2017-08-11 14:50:00,100.74,100.78,100.62,100.62,12609.0,87.5226,87.5574,87.4184,87.4184,12609.0
2017-08-11 15:00:00,100.63,100.78,100.63,100.73,14666.0,87.4271,87.5574,87.4271,87.514,14666.0
2017-08-11 15:10:00,100.72,100.75,100.67,100.67,14751.0,87.5053,87.5313,87.4618,87.4618,14751.0
2017-08-11 15:20:00,100.69,100.8,100.69,100.77,18067.0,87.4792,87.5748,87.4792,87.5487,18067.0
2017-08-11 15:30:00,100.77,100.79,100.68,100.79,22009.0,87.5487,87.5661,87.4705,87.5661,22009.0
2017-08-11 15:40:00,100.79,100.8,100.74,100.78,88117.0,87.5661,87.5748,87.5226,87.5574,88117.0
2017-08-11 15:50:00,100.76,100.79,100.65,100.72,92360.0,87.54,87.5661,87.4445,87.5053,92360.0
2017-08-14 09:30:00,101.71,102.2,101.2,101.79,28965.0,88.3654,88.7911,87.9223,88.4349,28965.0
2017-08-14 09:40:00,101.86,102.5,101.77,102.32,34595.0,88.4957,89.0517,88.4175,88.8953,34595.0
2017-08-14 09:50:00,102.32,102.35,102.03,102.03,14407.0,88.8953,88.9214,88.6434,88.6434,14407.0
2017-08-14 10:00:00,102.0,102.21,101.99,102.16,15695.0,88.6173,88.7998,88.6086,88.7563,15695.0
2017-08-14 10:10:00,102.17,102.22,102.07,102.07,22315.0,88.765,88.8085,88.6781,88.6781,22315.0
2017-08-14 10:20:00,102.1,102.14,102.06,102.07,32294.0,88.7042,88.739,88.6695,88.6781,32294.0
2017-08-14 10:30:00,102.07,102.13,102.04,102.08,24135.0,88.6781,88.7303,88.6521,88.6868,24135.0
2017-08-14 10:40:00,102.09,102.17,101.98,102.14,37129.0,88.6955,88.765,88.6,88.739,37129.0
2017-08-14 10:50:00,102.15,102.45,102.12,102.4,25231.0,88.7476,89.0083,88.7216,88.9648,25231.0
2017-08-14 11:00:00,102.38,102.53,102.37,102.49,30840.0,88.9475,89.0778,88.9388,89.043,30840.0
2017-08-14 11:10:00,102.5,102.6,102.42,102.43,19389.0,89.0517,89.1386,88.9822,88.9909,19389.0
2017-08-14 11:20:00,102.44,102.5,102.44,102.49,16500.0,88.9996,89.0517,88.9996,89.043,16500.0
2017-08-14 11:30:00,102.5,102.5,102.37,102.38,11959.0,89.0517,89.0517,88.9388,88.9475,11959.0
2017-08-14 11:40:00,102.38,102.55,102.38,102.55,33830.0,88.9475,89.0952,88.9475,89.0952,33830.0
2017-08-14 11:50:00,102.58,102.66,102.53,102.61,19052.0,89.1212,89.1907,89.0778,89.1473,19052.0
2017-08-14 12:00:00,102.62,102.73,102.6,102.72,19077.0,89.156,89.2516,89.1386,89.2429,19077.0
2017-08-14 12:10:00,102.72,102.76,102.49,102.58,49880.0,89.2429,89.2776,89.043,89.1212,49880.0
2017-08-14 12:20:00,102.58,102.8,102.58,102.79,16619.0,89.1212,89.3124,89.1212,89.3037,16619.0
2017-08-14 12:30:00,102.77,102.78,102.71,102.75,14992.0,89.2863,89.295,89.2342,89.2689,14992.0
2017-08-14 12:40:00,102.76,102.76,102.7,102.73,17942.0,89.2776,89.2776,89.2255,89.2516,17942.0
2017-08-14 12:50:00,102.73,102.76,102.66,102.66,14988.0,89.2516,89.2776,89.1907,89.1907,14988.0
2017-08-14 13:00:00,102.66,102.69,102.57,102.59,9976.0,89.1907,89.2168,89.1125,89.1299,9976.0
2017-08-14 13:10:00,102.59,102.64,102.57,102.61,9739.0,89.1299,89.1734,89.1125,89.1473,9739.0
2017-08-14 13:20:00,102.6,102.62,102.58,102.58,5821.0,89.1386,89.156,89.1212,89.1212,5821.0
2017-08-14 13:30:00,102.57,102.61,102.56,102.6,7177.0,89.1125,89.1473,89.1039,89.1386,7177.0
2017-08-14 13:40:00,102.59,102.59,102.45,102.48,9974.0,89.1299,89.1299,89.0083,89.0344,9974.0
2017-08-14 13:50:00,102.47,102.57,102.46,102.57,6574.0,89.0257,89.1125,89.017,89.1125,6574.0
2017-08-14 14:00:00,102.57,102.66,102.55,102.62,13604.0,89.1125,89.1907,89.0952,89.156,13604.0
2017-08-14 14:10:00,102.62,102.62,102.57,102.58,18480.0,89.156,89.156,89.1125,89.1212,18480.0
2017-08-14 14:20:00,102.59,102.62,102.53,102.53,15206.0,89.1299,89.156,89.0778,89.0778,15206.0
2017-08-14 14:30:00,102.52,102.58,102.46,102.58,14328.0,89.0691,89.1212,89.017,89.1212,14328.0
2017-08-14 14:40:00,102.57,102.62,102.52,102.6,31105.0,89.1125,89.156,89.0691,89.1386,31105.0
2017-08-14 14:50:00,102.6,102.69,102.53,102.68,25183.0,89.1386,89.2168,89.0778,89.2081,25183.0
2017-08-14 15:00:00,102.67,102.76,102.67,102.76,23949.0,89.1994,89.2776,89.1994,89.2776,23949.0
2017-08-14 15:10:00,102.76,102.77,102.58,102.59,17242.0,89.2776,89.2863,89.1212,89.1299,17242.0
2017-08-14 15:20:00,102.59,102.64,102.57,102.61,18428.0,89.1299,89.1734,89.1125,89.1473,18428.0
2017-08-14 15:30:00,102.62,102.66,102.6,102.66,25147.0,89.156,89.1907,89.1386,89.1907,25147.0
2017-08-14 15:40:00,102.65,102.67,102.6,102.63,61283.0,89.182,89.1994,89.1386,89.1647,61283.0
2017-08-14 15:50:00,102.63,102.74,102.56,102.57,89205.0,89.1647,89.2602,89.1039,89.1125,89205.0
2017-08-15 09:30:00,102.6,103.21,102.6,102.84,29889.0,89.1386,89.6686,89.1386,89.3471,29889.0
2017-08-15 09:40:00,102.84,102.85,102.52,102.54,28625.0,89.3471,89.3558,89.0691,89.0865,28625.0
2017-08-15 09:50:00,102.54,102.69,102.52,102.69,17850.0,89.0865,89.2168,89.0691,89.2168,17850.0
2017-08-15 10:00:00,102.69,102.73,102.46,102.46,20144.0,89.2168,89.2516,89.017,89.017,20144.0
2017-08-15 10:10:00,102.45,102.45,102.3,102.36,18510.0,89.0083,89.0083,88.878,88.9301,18510.0
2017-08-15 10:20:00,102.37,102.42,102.25,102.4,21811.0,88.9388,88.9822,88.8345,88.9648,21811.0
2017-08-15 10:30:00,102.42,102.54,102.38,102.49,28875.0,88.9822,89.0865,88.9475,89.043,28875.0
2017-08-15 10:40:00,102.49,102.55,102.45,102.54,23132.0,89.043,89.0952,89.0083,89.0865,23132.0
2017-08-15 10:50:00,102.53,102.59,102.48,102.5,13956.0,89.0778,89.1299,89.0344,89.0517,13956.0
2017-08-15 11:00:00,102.48,102.61,102.46,102.54,13726.0,89.0344,89.1473,89.017,89.0865,13726.0
2017-08-15 11:10:00,102.54,102.54,102.42,102.52,15286.0,89.0865,89.0865,88.9822,89.0691,15286.0
2017-08-15 11:20:00,102.52,102.7,102.46,102.68,34847.0,89.0691,89.2255,89.017,89.2081,34847.0
2017-08-15 11:30:00,102.68,102.85,102.68,102.85,17936.0,89.2081,89.3558,89.2081,89.3558,17936.0
2017-08-15 11:40:00,102.85,102.97,102.58,102.63,42142.0,89.3558,89.4601,89.1212,89.1647,42142.0
2017-08-15 11:50:00,102.65,102.71,102.6,102.65,9716.0,89.182,89.2342,89.1386,89.182,9716.0
2017-08-15 12:00:00,102.65,102.78,102.61,102.73,13112.0,89.182,89.295,89.1473,89.2516,13112.0
2017-08-15 12:10:00,102.75,102.78,102.7,102.77,11693.0,89.2689,89.295,89.2255,89.2863,11693.0
2017-08-15 12:20:00,102.76,102.77,102.69,102.71,8766.0,89.2776,89.2863,89.2168,89.2342,8766.0
2017-08-15 12:30:00,102.71,102.73,102.62,102.69,13175.0,89.2342,89.2516,89.156,89.2168,13175.0
2017-08-15 12:40:00,102.7,102.7,102.63,102.68,10510.0,89.2255,89.2255,89.1647,89.2081,10510.0
2017-08-15 12:50:00,102.67,102.73,102.67,102.72,11880.0,89.1994,89.2516,89.1994,89.2429,11880.0
2017-08-15 13:00:00,102.72,102.72,102.5,102.59,24032.0,89.2429,89.2429,89.0517,89.1299,24032.0
2017-08-15 13:10:00,102.6,102.66,102.58,102.63,11517.0,89.1386,89.1907,89.1212,89.1647,11517.0
2017-08-15 13:20:00,102.62,102.66,102.55,102.57,13242.0,89.156,89.1907,89.0952,89.1125,13242.0
2017-08-15 13:30:00,102.59,102.66,102.59,102.63,11625.0,89.1299,89.1907,89.1299,89.1647,11625.0
2017-08-15 13:40:00,102.65,102.67,102.59,102.67,13681.0,89.182,89.1994,89.1299,89.1994,13681.0
2017-08-15 13:50:00,102.63,102.66,102.56,102.62,10427.0,89.1647,89.1907,89.1039,89.156,10427.0
2017-08-15 14:00:00,102.62,102.68,102.59,102.65,11030.0,89.156,89.2081,89.1299,89.182,11030.0
2017-08-15 14:10:00,102.66,102.73,102.64,102.71,13622.0,89.1907,89.2516,89.1734,89.2342,13622.0
2017-08-15 14:20:00,102.71,102.78,102.7,102.78,26590.0,89.2342,89.295,89.2255,89.295,26590.0
2017-08-15 14:30:00,102.79,102.91,102.67,102.7,71029.0,89.3037,89.4079,89.1994,89.2255,71029.0
2017-08-15 14:40:00,102.68,102.71,102.59,102.63,11898.0,89.2081,89.2342,89.1299,89.1647,11898.0
2017-08-15 14:50:00,102.63,102.72,102.61,102.72,16020.0,89.1647,89.2429,89.1473,89.2429,16020.0
2017-08-15 15:00:00,102.73,102.82,102.73,102.8,18444.0,89.2516,89.3297,89.2516,89.3124,18444.0
2017-08-15 15:10:00,102.81,102.9,102.79,102.9,29072.0,89.3211,89.3992,89.3037,89.3992,29072.0
2017-08-15 15:20:00,102.91,103.02,102.9,103.01,28514.0,89.4079,89.5035,89.3992,89.4948,28514.0
2017-08-15 15:30:00,103.0,103.05,102.95,103.04,45269.0,89.4861,89.5296,89.4427,89.5209,45269.0
2017-08-15 15:40:00,103.03,103.14,103.02,103.13,82691.0,89.5122,89.6078,89.5035,89.5991,82691.0
2017-08-15 15:50:00,103.12,103.12,102.89,102.95,168863.0,89.5904,89.5904,89.3906,89.4427,168863.0
2017-08-16 09:30:00,103.17,103.35,102.73,103.33,29516.0,89.6338,89.7902,89.2516,89.7728,29516.0
2017-08-16 09:40:00,103.27,103.39,103.16,103.23,21221.0,89.7207,89.825,89.6251,89.6859,21221.0
2017-08-16 09:50:00,103.2,103.27,103.13,103.18,18939.0,89.6599,89.7207,89.5991,89.6425,18939.0
2017-08-16 10:00:00,103.16,103.28,103.09,103.2,17970.0,89.6251,89.7294,89.5643,89.6599,17970.0
2017-08-16 10:10:00,103.18,103.39,103.17,103.35,16531.0,89.6425,89.825,89.6338,89.7902,16531.0
2017-08-16 10:20:00,103.32,103.5,103.32,103.5,140984.0,89.7641,89.9205,89.7641,89.9205,140984.0
2017-08-16 10:30:00,103.5,103.64,103.29,103.55,171402.0,89.9205,90.0422,89.7381,89.964,171402.0
2017-08-16 10:40:00,103.55,103.73,103.55,103.63,19312.0,89.964,90.1203,89.964,90.0335,19312.0
2017-08-16 10:50:00,103.63,103.84,103.62,103.84,11196.0,90.0335,90.2159,90.0248,90.2159,11196.0
2017-08-16 11:00:00,103.84,103.85,103.61,103.67,14557.0,90.2159,90.2246,90.0161,90.0682,14557.0
2017-08-16 11:10:00,103.66,103.67,103.46,103.5,18511.0,90.0595,90.0682,89.8858,89.9205,18511.0
2017-08-16 11:20:00,103.45,103.52,103.39,103.5,19844.0,89.8771,89.9379,89.825,89.9205,19844.0
2017-08-16 11:30:00,103.5,103.72,103.48,103.68,75742.0,89.9205,90.1117,89.9031,90.0769,75742.0
2017-08-16 11:40:00,103.68,103.78,103.64,103.78,8779.0,90.0769,90.1638,90.0422,90.1638,8779.0
2017-08-16 11:50:00,103.78,103.78,103.6,103.66,15672.0,90.1638,90.1638,90.0074,90.0595,15672.0
2017-08-16 12:00:00,103.67,103.85,103.67,103.85,10107.0,90.0682,90.2246,90.0682,90.2246,10107.0
2017-08-16 12:10:00,103.85,103.88,103.82,103.82,8360.0,90.2246,90.2507,90.1985,90.1985,8360.0
2017-08-16 12:20:00,103.82,103.88,103.71,103.73,10602.0,90.1985,90.2507,90.103,90.1203,10602.0
2017-08-16 12:30:00,103.75,103.8,103.71,103.8,6492.0,90.1377,90.1812,90.103,90.1812,6492.0
2017-08-16 12:40:00,103.8,103.85,103.79,103.79,10235.0,90.1812,90.2246,90.1725,90.1725,10235.0
2017-08-16 12:50:00,103.76,103.81,103.73,103.79,8426.0,90.1464,90.1899,90.1203,90.1725,8426.0
2017-08-16 13:00:00,103.8,103.84,103.78,103.83,60518.0,90.1812,90.2159,90.1638,90.2072,60518.0
2017-08-16 13:10:00,103.83,103.84,103.6,103.7,11700.0,90.2072,90.2159,90.0074,90.0943,11700.0
2017-08-16 13:20:00,103.68,103.77,103.61,103.71,10536.0,90.0769,90.1551,90.0161,90.103,10536.0
2017-08-16 13:30:00,103.71,103.75,103.64,103.75,8417.0,90.103,90.1377,90.0422,90.1377,8417.0
2017-08-16 13:40:00,103.75,103.85,103.74,103.82,10190.0,90.1377,90.2246,90.129,90.1985,10190.0
2017-08-16 13:50:00,103.83,103.83,103.62,103.64,13088.0,90.2072,90.2072,90.0248,90.0422,13088.0
2017-08-16 14:00:00,103.63,103.79,103.62,103.78,17379.0,90.0335,90.1725,90.0248,90.1638,17379.0
2017-08-16 14:10:00,103.76,103.78,103.61,103.63,11949.0,90.1464,90.1638,90.0161,90.0335,11949.0
2017-08-16 14:20:00,103.59,103.68,103.54,103.64,9534.0,89.9987,90.0769,89.9553,90.0422,9534.0
2017-08-16 14:30:00,103.63,103.72,103.57,103.7,16947.0,90.0335,90.1117,89.9813,90.0943,16947.0
2017-08-16 14:40:00,103.67,103.73,103.66,103.68,11688.0,90.0682,90.1203,90.0595,90.0769,11688.0
2017-08-16 14:50:00,103.66,103.69,103.63,103.66,12028.0,90.0595,90.0856,90.0335,90.0595,12028.0
2017-08-16 15:00:00,103.67,103.7,103.64,103.66,14218.0,90.0682,90.0943,90.0422,90.0595,14218.0
2017-08-16 15:10:00,103.67,103.67,103.63,103.63,9442.0,90.0682,90.0682,90.0335,90.0335,9442.0
2017-08-16 15:20:00,103.64,103.64,103.57,103.62,16229.0,90.0422,90.0422,89.9813,90.0248,16229.0
2017-08-16 15:30:00,103.61,103.66,103.59,103.62,27860.0,90.0161,90.0595,89.9987,90.0248,27860.0
2017-08-16 15:40:00,103.61,103.64,103.55,103.6,40987.0,90.0161,90.0422,89.964,90.0074,40987.0
2017-08-16 15:50:00,103.6,103.73,103.59,103.71,116611.0,90.0074,90.1203,89.9987,90.103,116611.0
2017-08-17 09:30:00,103.56,103.75,103.5,103.62,22139.0,89.9727,90.1377,89.9205,90.0248,22139.0
2017-08-17 09:40:00,103.58,103.93,103.56,103.91,6814.0,89.99,90.2941,89.9727,90.2767,6814.0
2017-08-17 09:50:00,103.9,103.91,103.63,103.68,8044.0,90.268,90.2767,90.0335,90.0769,8044.0
2017-08-17 10:00:00,103.68,103.68,103.48,103.53,24509.0,90.0769,90.0769,89.9031,89.9466,24509.0
2017-08-17 10:10:00,103.52,103.73,103.5,103.5,13140.0,89.9379,90.1203,89.9205,89.9205,13140.0
2017-08-17 10:20:00,103.5,103.75,103.48,103.67,13837.0,89.9205,90.1377,89.9031,90.0682,13837.0
2017-08-17 10:30:00,103.72,103.93,103.69,103.71,8260.0,90.1117,90.2941,90.0856,90.103,8260.0
2017-08-17 10:40:00,103.73,103.79,103.65,103.73,8550.0,90.1203,90.1725,90.0508,90.1203,8550.0
2017-08-17 10:50:00,103.75,103.88,103.68,103.68,22564.0,90.1377,90.2507,90.0769,90.0769,22564.0
2017-08-17 11:00:00,103.7,103.98,103.7,103.92,16504.0,90.0943,90.3375,90.0943,90.2854,16504.0
2017-08-17 11:10:00,103.93,103.98,103.81,103.81,11159.0,90.2941,90.3375,90.1899,90.1899,11159.0
2017-08-17 11:20:00,103.83,103.88,103.79,103.81,11020.0,90.2072,90.2507,90.1725,90.1899,11020.0
2017-08-17 11:30:00,103.81,103.85,103.65,103.69,33075.0,90.1899,90.2246,90.0508,90.0856,33075.0
2017-08-17 11:40:00,103.69,103.7,103.51,103.53,8195.0,90.0856,90.0943,89.9292,89.9466,8195.0
2017-08-17 11:50:00,103.54,103.57,103.52,103.56,36860.0,89.9553,89.9813,89.9379,89.9727,36860.0
2017-08-17 12:00:00,103.56,103.7,103.53,103.58,57326.0,89.9727,90.0943,89.9466,89.99,57326.0
2017-08-17 12:10:00,103.56,103.56,103.47,103.53,10993.0,89.9727,89.9727,89.8945,89.9466,10993.0
2017-08-17 12:20:00,103.54,103.58,103.49,103.52,7259.0,89.9553,89.99,89.9118,89.9379,7259.0
2017-08-17 12:30:00,103.54,103.55,103.5,103.5,6037.0,89.9553,89.964,89.9205,89.9205,6037.0
2017-08-17 12:40:00,103.55,103.55,103.41,103.5,18803.0,89.964,89.964,89.8423,89.9205,18803.0
2017-08-17 12:50:00,103.5,103.5,103.23,103.26,23319.0,89.9205,89.9205,89.6859,89.712,23319.0
2017-08-17 13:00:00,103.25,103.35,103.16,103.28,13090.0,89.7033,89.7902,89.6251,89.7294,13090.0
2017-08-17 13:10:00,103.27,103.33,103.23,103.29,15271.0,89.7207,89.7728,89.6859,89.7381,15271.0
2017-08-17 13:20:00,103.3,103.32,103.24,103.29,8820.0,89.7468,89.7641,89.6946,89.7381,8820.0
2017-08-17 13:30:00,103.29,103.34,103.25,103.31,19070.0,89.7381,89.7815,89.7033,89.7555,19070.0
2017-08-17 13:40:00,103.28,103.31,103.24,103.25,8907.0,89.7294,89.7555,89.6946,89.7033,8907.0
2017-08-17 13:50:00,103.25,103.3,103.17,103.22,13505.0,89.7033,89.7468,89.6338,89.6773,13505.0
2017-08-17 14:00:00,103.24,103.28,103.19,103.21,16140.0,89.6946,89.7294,89.6512,89.6686,16140.0
2017-08-17 14:10:00,103.2,103.24,103.06,103.09,20019.0,89.6599,89.6946,89.5383,89.5643,20019.0
2017-08-17 14:20:00,103.08,103.25,103.08,103.25,10226.0,89.5556,89.7033,89.5556,89.7033,10226.0
2017-08-17 14:30:00,103.25,103.25,103.15,103.16,18515.0,89.7033,89.7033,89.6164,89.6251,18515.0
2017-08-17 14:40:00,103.14,103.19,103.11,103.12,11984.0,89.6078,89.6512,89.5817,89.5904,11984.0
2017-08-17 14:50:00,103.14,103.23,103.08,103.22,16049.0,89.6078,89.6859,89.5556,89.6773,16049.0
2017-08-17 15:00:00,103.21,103.21,103.1,103.14,16460.0,89.6686,89.6686,89.573,89.6078,16460.0
2017-08-17 15:10:00,103.13,103.15,102.9,102.98,18416.0,89.5991,89.6164,89.3992,89.4688,18416.0
2017-08-17 15:20:00,102.94,103.0,102.86,102.86,15906.0,89.434,89.4861,89.3645,89.3645,15906.0
2017-08-17 15:30:00,102.9,103.02,102.87,102.9,33869.0,89.3992,89.5035,89.3732,89.3992,33869.0
2017-08-17 15:40:00,102.89,102.91,102.69,102.77,41433.0,89.3906,89.4079,89.2168,89.2863,41433.0
2017-08-17 15:50:00,102.77,102.86,102.68,102.7,78990.0,89.2863,89.3645,89.2081,89.2255,78990.0
2017-08-18 09:30:00,102.43,102.85,101.95,102.02,76295.0,88.9909,89.3558,88.5739,88.6347,76295.0
2017-08-18 09:40:00,102.11,102.55,102.11,102.52,10006.0,88.7129,89.0952,88.7129,89.0691,10006.0
2017-08-18 09:50:00,102.45,102.49,102.19,102.47,18177.0,89.0083,89.043,88.7824,89.0257,18177.0
2017-08-18 10:00:00,102.48,102.6,102.35,102.53,118132.0,89.0344,89.1386,88.9214,89.0778,118132.0
2017-08-18 10:10:00,102.52,102.56,102.23,102.31,108084.0,89.0691,89.1039,88.8172,88.8867,108084.0
2017-08-18 10:20:00,102.33,102.48,102.3,102.46,85006.0,88.904,89.0344,88.878,89.017,85006.0
2017-08-18 10:30:00,102.47,102.58,102.37,102.53,52269.0,89.0257,89.1212,88.9388,89.0778,52269.0
2017-08-18 10:40:00,102.53,102.56,102.4,102.49,9694.0,89.0778,89.1039,88.9648,89.043,9694.0
2017-08-18 10:50:00,102.47,102.5,102.38,102.44,13632.0,89.0257,89.0517,88.9475,88.9996,13632.0
2017-08-18 11:00:00,102.46,102.52,102.4,102.46,10739.0,89.017,89.0691,88.9648,89.017,10739.0
2017-08-18 11:10:00,102.47,102.5,102.41,102.45,49453.0,89.0257,89.0517,88.9735,89.0083,49453.0
2017-08-18 11:20:00,102.47,102.48,102.41,102.45,50694.0,89.0257,89.0344,88.9735,89.0083,50694.0
2017-08-18 11:30:00,102.45,102.69,102.39,102.6,25525.0,89.0083,89.2168,88.9562,89.1386,25525.0
2017-08-18 11:40:00,102.6,102.63,102.5,102.59,20430.0,89.1386,89.1647,89.0517,89.1299,20430.0
2017-08-18 11:50:00,102.59,102.61,102.51,102.53,24582.0,89.1299,89.1473,89.0604,89.0778,24582.0
2017-08-18 12:00:00,102.54,102.55,102.46,102.47,8223.0,89.0865,89.0952,89.017,89.0257,8223.0
2017-08-18 12:10:00,102.46,102.53,102.44,102.47,36100.0,89.017,89.0778,88.9996,89.0257,36100.0
2017-08-18 12:20:00,102.47,102.61,102.43,102.56,24504.0,89.0257,89.1473,88.9909,89.1039,24504.0
2017-08-18 12:30:00,102.56,102.59,102.5,102.5,35225.0,89.1039,89.1299,89.0517,89.0517,35225.0
2017-08-18 12:40:00,102.5,102.71,102.49,102.55,109721.0,89.0517,89.2342,89.043,89.0952,109721.0
2017-08-18 12:50:00,102.54,102.56,102.45,102.49,18155.0,89.0865,89.1039,89.0083,89.043,18155.0
2017-08-18 13:00:00,102.45,102.51,102.3,102.35,16214.0,89.0083,89.0604,88.878,88.9214,16214.0
2017-08-18 13:10:00,102.34,102.51,102.31,102.42,44077.0,88.9127,89.0604,88.8867,88.9822,44077.0
2017-08-18 13:20:00,102.42,102.42,102.34,102.37,12702.0,88.9822,88.9822,88.9127,88.9388,12702.0
2017-08-18 13:30:00,102.37,102.5,102.37,102.42,16367.0,88.9388,89.0517,88.9388,88.9822,16367.0
2017-08-18 13:40:00,102.44,102.49,102.39,102.44,9313.0,88.9996,89.043,88.9562,88.9996,9313.0
2017-08-18 13:50:00,102.46,102.49,102.41,102.41,11659.0,89.017,89.043,88.9735,88.9735,11659.0
2017-08-18 14:00:00,102.41,102.46,102.39,102.45,15237.0,88.9735,89.017,88.9562,89.0083,15237.0
2017-08-18 14:10:00,102.45,102.46,102.41,102.44,11962.0,89.0083,89.017,88.9735,88.9996,11962.0
2017-08-18 14:20:00,102.43,102.46,102.42,102.44,14639.0,88.9909,89.017,88.9822,88.9996,14639.0
2017-08-18 14:30:00,102.41,102.46,102.38,102.42,30087.0,88.9735,89.017,88.9475,88.9822,30087.0
2017-08-18 14:40:00,102.42,102.62,102.41,102.55,22091.0,88.9822,89.156,88.9735,89.0952,22091.0
2017-08-18 14:50:00,102.55,102.55,102.48,102.48,18620.0,89.0952,89.0952,89.0344,89.0344,18620.0
2017-08-18 15:00:00,102.48,102.5,102.45,102.45,31475.0,89.0344,89.0517,89.0083,89.0083,31475.0
2017-08-18 15:10:00,102.45,102.46,102.35,102.39,16147.0,89.0083,89.017,88.9214,88.9562,16147.0
2017-08-18 15:20:00,102.4,102.43,102.33,102.37,31748.0,88.9648,88.9909,88.904,88.9388,31748.0
2017-08-18 15:30:00,102.37,102.4,102.34,102.35,46436.0,88.9388,88.9648,88.9127,88.9214,46436.0
2017-08-18 15:40:00,102.33,102.42,102.31,102.31,44569.0,88.904,88.9822,88.8867,88.8867,44569.0
2017-08-18 15:50:00,102.31,102.35,101.99,102.09,180612.0,88.8867,88.9214,88.6086,88.6955,180612.0
2017-08-21 09:30:00,101.97,102.35,101.97,102.2,26839.0,88.5913,88.9214,88.5913,88.7911,26839.0
2017-08-21 09:40:00,102.26,102.3,101.96,102.12,10639.0,88.8432,88.878,88.5826,88.7216,10639.0
2017-08-21 09:50:00,102.12,102.14,101.89,101.97,12056.0,88.7216,88.739,88.5218,88.5913,12056.0
2017-08-21 10:00:00,101.96,101.97,101.72,101.94,23689.0,88.5826,88.5913,88.3741,88.5652,23689.0
2017-08-21 10:10:00,101.96,102.04,101.93,101.93,11668.0,88.5826,88.6521,88.5565,88.5565,11668.0
2017-08-21 10:20:00,101.91,102.05,101.75,102.05,13110.0,88.5391,88.6608,88.4001,88.6608,13110.0
2017-08-21 10:30:00,102.01,102.07,101.94,101.95,20960.0,88.626,88.6781,88.5652,88.5739,20960.0
2017-08-21 10:40:00,101.95,102.08,101.94,102.05,16675.0,88.5739,88.6868,88.5652,88.6608,16675.0
2017-08-21 10:50:00,102.07,102.18,102.03,102.06,22271.0,88.6781,88.7737,88.6434,88.6695,22271.0
2017-08-21 11:00:00,102.09,102.15,102.02,102.12,11166.0,88.6955,88.7476,88.6347,88.7216,11166.0
2017-08-21 11:10:00,102.11,102.29,102.11,102.22,17134.0,88.7129,88.8693,88.7129,88.8085,17134.0
2017-08-21 11:20:00,102.22,102.22,102.08,102.12,13170.0,88.8085,88.8085,88.6868,88.7216,13170.0
2017-08-21 11:30:00,102.12,102.22,102.12,102.2,11685.0,88.7216,88.8085,88.7216,88.7911,11685.0
2017-08-21 11:40:00,102.21,102.25,102.13,102.2,10574.0,88.7998,88.8345,88.7303,88.7911,10574.0
2017-08-21 11:50:00,102.22,102.27,102.19,102.2,17513.0,88.8085,88.8519,88.7824,88.7911,17513.0
2017-08-21 12:00:00,102.22,102.27,102.21,102.25,18096.0,88.8085,88.8519,88.7998,88.8345,18096.0
2017-08-21 12:10:00,102.24,102.26,102.21,102.24,18216.0,88.8258,88.8432,88.7998,88.8258,18216.0
2017-08-21 12:20:00,102.23,102.42,102.21,102.42,30862.0,88.8172,88.9822,88.7998,88.9822,30862.0
2017-08-21 12:30:00,102.4,102.45,102.37,102.39,28514.0,88.9648,89.0083,88.9388,88.9562,28514.0
2017-08-21 12:40:00,102.4,102.45,102.37,102.43,13908.0,88.9648,89.0083,88.9388,88.9909,13908.0
2017-08-21 12:50:00,102.43,102.45,102.32,102.36,17712.0,88.9909,89.0083,88.8953,88.9301,17712.0
2017-08-21 13:00:00,102.36,102.45,102.36,102.42,20587.0,88.9301,89.0083,88.9301,88.9822,20587.0
2017-08-21 13:10:00,102.43,102.52,102.41,102.51,28280.0,88.9909,89.0691,88.9735,89.0604,28280.0
2017-08-21 13:20:00,102.51,102.53,102.49,102.51,14481.0,89.0604,89.0778,89.043,89.0604,14481.0
2017-08-21 13:30:00,102.51,102.52,102.42,102.45,18630.0,89.0604,89.0691,88.9822,89.0083,18630.0
2017-08-21 13:40:00,102.46,102.52,102.41,102.49,43957.0,89.017,89.0691,88.9735,89.043,43957.0
2017-08-21 13:50:00,102.48,102.5,102.41,102.43,13818.0,89.0344,89.0517,88.9735,88.9909,13818.0
2017-08-21 14:00:00,102.43,102.44,102.37,102.41,37799.0,88.9909,88.9996,88.9388,88.9735,37799.0
2017-08-21 14:10:00,102.41,102.45,102.35,102.37,26830.0,88.9735,89.0083,88.9214,88.9388,26830.0
2017-08-21 14:20:00,102.36,102.39,102.35,102.37,29141.0,88.9301,88.9562,88.9214,88.9388,29141.0
2017-08-21 14:30:00,102.37,102.4,102.33,102.34,24338.0,88.9388,88.9648,88.904,88.9127,24338.0
2017-08-21 14:40:00,102.34,102.44,102.29,102.38,46918.0,88.9127,88.9996,88.8693,88.9475,46918.0
2017-08-21 14:50:00,102.38,102.42,102.38,102.4,20918.0,88.9475,88.9822,88.9475,88.9648,20918.0
2017-08-21 15:00:00,102.4,102.42,102.35,102.37,29535.0,88.9648,88.9822,88.9214,88.9388,29535.0
2017-08-21 15:10:00,102.37,102.38,102.33,102.36,39713.0,88.9388,88.9475,88.904,88.9301,39713.0
2017-08-21 15:20:00,102.36,102.51,102.35,102.48,26128.0,88.9301,89.0604,88.9214,89.0344,26128.0
2017-08-21 15:30:00,102.47,102.51,102.44,102.51,28467.0,89.0257,89.0604,88.9996,89.0604,28467.0
2017-08-21 15:40:00,102.51,102.53,102.39,102.39,50581.0,89.0604,89.0778,88.9562,88.9562,50581.0
2017-08-21 15:50:00,102.4,102.43,102.36,102.37,118367.0,88.9648,88.9909,88.9301,88.9388,118367.0
2017-08-22 09:30:00,102.66,103.49,102.37,103.38,20495.0,89.1907,89.9118,88.9388,89.8163,20495.0
2017-08-22 09:40:00,103.35,103.35,103.11,103.11,5167.0,89.7902,89.7902,89.5817,89.5817,5167.0
2017-08-22 09:50:00,103.13,103.24,103.13,103.2,23344.0,89.5991,89.6946,89.5991,89.6599,23344.0
2017-08-22 10:00:00,103.2,103.28,103.19,103.27,8212.0,89.6599,89.7294,89.6512,89.7207,8212.0
2017-08-22 10:10:00,103.28,103.39,103.25,103.29,16809.0,89.7294,89.825,89.7033,89.7381,16809.0
2017-08-22 10:20:00,103.32,103.37,103.22,103.37,15492.0,89.7641,89.8076,89.6773,89.8076,15492.0
2017-08-22 10:30:00,103.35,103.38,103.3,103.38,9220.0,89.7902,89.8163,89.7468,89.8163,9220.0
2017-08-22 10:40:00,103.37,103.6,103.3,103.45,33262.0,89.8076,90.0074,89.7468,89.8771,33262.0
2017-08-22 10:50:00,103.45,103.58,103.45,103.56,9213.0,89.8771,89.99,89.8771,89.9727,9213.0
2017-08-22 11:00:00,103.57,103.58,103.46,103.49,7808.0,89.9813,89.99,89.8858,89.9118,7808.0
2017-08-22 11:10:00,103.49,103.5,103.39,103.47,7000.0,89.9118,89.9205,89.825,89.8945,7000.0
2017-08-22 11:20:00,103.47,103.64,103.42,103.64,10965.0,89.8945,90.0422,89.851,90.0422,10965.0
2017-08-22 11:30:00,103.65,103.84,103.65,103.79,13693.0,90.0508,90.2159,90.0508,90.1725,13693.0
2017-08-22 11:40:00,103.81,103.89,103.75,103.82,13881.0,90.1899,90.2594,90.1377,90.1985,13881.0
2017-08-22 11:50:00,103.83,103.9,103.77,103.77,15055.0,90.2072,90.268,90.1551,90.1551,15055.0
2017-08-22 12:00:00,103.78,103.87,103.74,103.81,10979.0,90.1638,90.242,90.129,90.1899,10979.0
2017-08-22 12:10:00,103.82,103.86,103.75,103.83,9472.0,90.1985,90.2333,90.1377,90.2072,9472.0
2017-08-22 12:20:00,103.83,103.94,103.78,103.92,16337.0,90.2072,90.3028,90.1638,90.2854,16337.0
2017-08-22 12:30:00,103.92,103.93,103.86,103.9,7617.0,90.2854,90.2941,90.2333,90.268,7617.0
2017-08-22 12:40:00,103.91,103.97,103.86,103.97,91421.0,90.2767,90.3289,90.2333,90.3289,91421.0
2017-08-22 12:50:00,103.97,104.02,103.96,104.02,8700.0,90.3289,90.3723,90.3202,90.3723,8700.0
2017-08-22 13:00:00,104.01,104.03,103.83,103.86,12998.0,90.3636,90.381,90.2072,90.2333,12998.0
2017-08-22 13:10:00,103.88,103.88,103.71,103.75,11691.0,90.2507,90.2507,90.103,90.1377,11691.0
2017-08-22 13:20:00,103.75,103.86,103.75,103.86,7241.0,90.1377,90.2333,90.1377,90.2333,7241.0
2017-08-22 13:30:00,103.88,103.96,103.87,103.89,8702.0,90.2507,90.3202,90.242,90.2594,8702.0
2017-08-22 13:40:00,103.89,103.97,103.85,103.97,8363.0,90.2594,90.3289,90.2246,90.3289,8363.0
2017-08-22 13:50:00,103.96,103.99,103.88,103.99,15574.0,90.3202,90.3462,90.2507,90.3462,15574.0
2017-08-22 14:00:00,103.99,104.08,103.98,104.0,16641.0,90.3462,90.4244,90.3375,90.3549,16641.0
2017-08-22 14:10:00,104.01,104.1,104.0,104.09,14977.0,90.3636,90.4418,90.3549,90.4331,14977.0
2017-08-22 14:20:00,104.1,104.16,104.08,104.08,19469.0,90.4418,90.4939,90.4244,90.4244,19469.0
2017-08-22 14:30:00,104.09,104.24,104.08,104.21,14965.0,90.4331,90.5634,90.4244,90.5374,14965.0
2017-08-22 14:40:00,104.2,104.24,104.15,104.22,18886.0,90.5287,90.5634,90.4852,90.5461,18886.0
2017-08-22 14:50:00,104.23,104.4,104.21,104.38,29040.0,90.5547,90.7024,90.5374,90.6851,29040.0
2017-08-22 15:00:00,104.38,104.4,104.33,104.4,23596.0,90.6851,90.7024,90.6416,90.7024,23596.0
2017-08-22 15:10:00,104.39,104.55,104.38,104.52,25745.0,90.6938,90.8328,90.6851,90.8067,25745.0
2017-08-22 15:20:00,104.52,104.52,104.42,104.48,25442.0,90.8067,90.8067,90.7198,90.7719,25442.0
2017-08-22 15:30:00,104.5,104.59,104.44,104.59,35628.0,90.7893,90.8675,90.7372,90.8675,35628.0
2017-08-22 15:40:00,104.58,104.75,104.57,104.72,57562.0,90.8588,91.0065,90.8501,90.9805,57562.0
2017-08-22 15:50:00,104.72,104.73,104.5,104.54,81204.0,90.9805,90.9891,90.7893,90.8241,81204.0
2017-08-23 09:30:00,104.02,104.13,103.68,103.99,35495.0,90.3723,90.4679,90.0769,90.3462,35495.0
2017-08-23 09:40:00,103.93,104.05,103.73,103.92,21364.0,90.2941,90.3984,90.1203,90.2854,21364.0
2017-08-23 09:50:00,103.91,103.94,103.78,103.94,8793.0,90.2767,90.3028,90.1638,90.3028,8793.0
2017-08-23 10:00:00,103.89,103.89,103.66,103.67,9002.0,90.2594,90.2594,90.0595,90.0682,9002.0
2017-08-23 10:10:00,103.7,104.0,103.7,104.0,19609.0,90.0943,90.3549,90.0943,90.3549,19609.0
2017-08-23 10:20:00,104.0,104.0,103.89,103.91,6773.0,90.3549,90.3549,90.2594,90.2767,6773.0
2017-08-23 10:30:00,103.87,103.87,103.72,103.82,7937.0,90.242,90.242,90.1117,90.1985,7937.0
2017-08-23 10:40:00,103.85,103.93,103.76,103.85,9129.0,90.2246,90.2941,90.1464,90.2246,9129.0
2017-08-23 10:50:00,103.85,103.89,103.74,103.74,6949.0,90.2246,90.2594,90.129,90.129,6949.0
2017-08-23 11:00:00,103.77,103.85,103.76,103.83,8798.0,90.1551,90.2246,90.1464,90.2072,8798.0
2017-08-23 11:10:00,103.82,103.87,103.65,103.81,18648.0,90.1985,90.242,90.0508,90.1899,18648.0
2017-08-23 11:20:00,103.81,103.9,103.77,103.89,11210.0,90.1899,90.268,90.1551,90.2594,11210.0
2017-08-23 11:30:00,103.92,103.97,103.86,103.95,14015.0,90.2854,90.3289,90.2333,90.3115,14015.0
2017-08-23 11:40:00,103.97,104.0,103.93,103.99,11318.0,90.3289,90.3549,90.2941,90.3462,11318.0
2017-08-23 11:50:00,103.99,104.09,103.99,104.07,7810.0,90.3462,90.4331,90.3462,90.4157,7810.0
2017-08-23 12:00:00,104.07,104.09,104.0,104.08,53985.0,90.4157,90.4331,90.3549,90.4244,53985.0
2017-08-23 12:10:00,104.07,104.1,104.02,104.05,14471.0,90.4157,90.4418,90.3723,90.3984,14471.0
2017-08-23 12:20:00,104.06,104.42,104.05,104.29,59031.0,90.4071,90.7198,90.3984,90.6069,59031.0
2017-08-23 12:30:00,104.3,104.4,104.23,104.23,45825.0,90.6156,90.7024,90.5547,90.5547,45825.0
2017-08-23 12:40:00,104.3,104.3,104.06,104.06,1820.0,90.6156,90.6156,90.4071,90.4071,1820.0
2017-08-23 12:50:00,104.08,104.14,104.07,104.1,10391.0,90.4244,90.4766,90.4157,90.4418,10391.0
2017-08-23 13:00:00,104.1,104.17,104.09,104.15,8057.0,90.4418,90.5026,90.4331,90.4852,8057.0
2017-08-23 13:10:00,104.14,104.2,103.99,104.04,7218.0,90.4766,90.5287,90.3462,90.3897,7218.0
2017-08-23 13:20:00,104.02,104.04,103.96,104.04,4257.0,90.3723,90.3897,90.3202,90.3897,4257.0
2017-08-23 13:30:00,104.03,104.04,103.94,103.94,4819.0,90.381,90.3897,90.3028,90.3028,4819.0
2017-08-23 13:40:00,103.91,103.95,103.86,103.94,8047.0,90.2767,90.3115,90.2333,90.3028,8047.0
2017-08-23 13:50:00,103.89,103.9,103.73,103.74,11438.0,90.2594,90.268,90.1203,90.129,11438.0
2017-08-23 14:00:00,103.74,103.75,103.63,103.64,16873.0,90.129,90.1377,90.0335,90.0422,16873.0
2017-08-23 14:10:00,103.64,103.8,103.61,103.61,16683.0,90.0422,90.1812,90.0161,90.0161,16683.0
2017-08-23 14:20:00,103.64,103.66,103.59,103.66,10145.0,90.0422,90.0595,89.9987,90.0595,10145.0
2017-08-23 14:30:00,103.65,103.76,103.65,103.76,3819.0,90.0508,90.1464,90.0508,90.1464,3819.0
2017-08-23 14:40:00,103.76,103.82,103.73,103.74,8591.0,90.1464,90.1985,90.1203,90.129,8591.0
2017-08-23 14:50:00,103.74,103.78,103.74,103.76,7059.0,90.129,90.1638,90.129,90.1464,7059.0
2017-08-23 15:00:00,103.76,103.83,103.76,103.83,13283.0,90.1464,90.2072,90.1464,90.2072,13283.0
2017-08-23 15:10:00,103.83,103.91,103.78,103.9,12988.0,90.2072,90.2767,90.1638,90.268,12988.0
2017-08-23 15:20:00,103.91,104.05,103.89,103.99,23063.0,90.2767,90.3984,90.2594,90.3462,23063.0
2017-08-23 15:30:00,104.0,104.0,103.87,103.91,19075.0,90.3549,90.3549,90.242,90.2767,19075.0
2017-08-23 15:40:00,103.9,103.9,103.71,103.73,28893.0,90.268,90.268,90.103,90.1203,28893.0
2017-08-23 15:50:00,103.73,103.78,103.59,103.63,77520.0,90.1203,90.1638,89.9987,90.0335,77520.0
2017-08-24 09:30:00,103.91,104.02,103.86,103.89,11946.0,90.2767,90.3723,90.2333,90.2594,11946.0
2017-08-24 09:40:00,104.03,104.11,103.86,104.07,7651.0,90.381,90.4505,90.2333,90.4157,7651.0
2017-08-24 09:50:00,104.05,104.05,103.75,103.76,27014.0,90.3984,90.3984,90.1377,90.1464,27014.0
2017-08-24 10:00:00,103.77,104.04,103.6,103.86,14244.0,90.1551,90.3897,90.0074,90.2333,14244.0
2017-08-24 10:10:00,103.94,104.15,103.9,104.14,4584.0,90.3028,90.4852,90.268,90.4766,4584.0
2017-08-24 10:20:00,104.2,104.57,104.19,104.42,16401.0,90.5287,90.8501,90.52,90.7198,16401.0
2017-08-24 10:30:00,104.47,104.48,104.17,104.26,10000.0,90.7633,90.7719,90.5026,90.5808,10000.0
2017-08-24 10:40:00,104.27,104.34,104.15,104.27,10491.0,90.5895,90.6503,90.4852,90.5895,10491.0
2017-08-24 10:50:00,104.27,104.32,104.15,104.3,6107.0,90.5895,90.6329,90.4852,90.6156,6107.0
2017-08-24 11:00:00,104.32,104.35,104.21,104.21,14106.0,90.6329,90.659,90.5374,90.5374,14106.0
2017-08-24 11:10:00,104.21,104.3,104.09,104.21,11291.0,90.5374,90.6156,90.4331,90.5374,11291.0
2017-08-24 11:20:00,104.18,104.22,104.05,104.18,13865.0,90.5113,90.5461,90.3984,90.5113,13865.0
2017-08-24 11:30:00,104.15,104.22,104.13,104.17,6291.0,90.4852,90.5461,90.4679,90.5026,6291.0
2017-08-24 11:40:00,104.22,104.3,104.19,104.22,9187.0,90.5461,90.6156,90.52,90.5461,9187.0
2017-08-24 11:50:00,104.25,104.35,104.22,104.34,10628.0,90.5721,90.659,90.5461,90.6503,10628.0
2017-08-24 12:00:00,104.36,104.39,104.27,104.27,5185.0,90.6677,90.6938,90.5895,90.5895,5185.0
2017-08-24 12:10:00,104.3,104.34,104.2,104.21,5395.0,90.6156,90.6503,90.5287,90.5374,5395.0
2017-08-24 12:20:00,104.23,104.24,104.13,104.22,5653.0,90.5547,90.5634,90.4679,90.5461,5653.0
2017-08-24 12:30:00,104.24,104.3,104.16,104.2,5521.0,90.5634,90.6156,90.4939,90.5287,5521.0
2017-08-24 12:40:00,104.21,104.27,104.17,104.22,8035.0,90.5374,90.5895,90.5026,90.5461,8035.0
2017-08-24 12:50:00,104.21,104.25,104.18,104.2,6265.0,90.5374,90.5721,90.5113,90.5287,6265.0
2017-08-24 13:00:00,104.18,104.21,104.12,104.13,8420.0,90.5113,90.5374,90.4592,90.4679,8420.0
2017-08-24 13:10:00,104.15,104.33,104.15,104.26,7438.0,90.4852,90.6416,90.4852,90.5808,7438.0
2017-08-24 13:20:00,104.26,104.27,104.19,104.19,5748.0,90.5808,90.5895,90.52,90.52,5748.0
2017-08-24 13:30:00,104.23,104.24,104.12,104.13,7285.0,90.5547,90.5634,90.4592,90.4679,7285.0
2017-08-24 13:40:00,104.13,104.18,104.13,104.14,7070.0,90.4679,90.5113,90.4679,90.4766,7070.0
2017-08-24 13:50:00,104.14,104.21,104.12,104.12,10322.0,90.4766,90.5374,90.4592,90.4592,10322.0
2017-08-24 14:00:00,104.12,104.14,104.05,104.09,8782.0,90.4592,90.4766,90.3984,90.4331,8782.0
2017-08-24 14:10:00,104.09,104.09,103.98,104.09,6698.0,90.4331,90.4331,90.3375,90.4331,6698.0
2017-08-24 14:20:00,104.09,104.1,103.98,103.98,13657.0,90.4331,90.4418,90.3375,90.3375,13657.0
2017-08-24 14:30:00,103.98,104.01,103.96,103.98,8780.0,90.3375,90.3636,90.3202,90.3375,8780.0
2017-08-24 14:40:00,103.97,103.98,103.92,103.95,10827.0,90.3289,90.3375,90.2854,90.3115,10827.0
2017-08-24 14:50:00,103.95,103.98,103.92,103.93,11622.0,90.3115,90.3375,90.2854,90.2941,11622.0
2017-08-24 15:00:00,103.94,103.96,103.81,103.83,16365.0,90.3028,90.3202,90.1899,90.2072,16365.0
2017-08-24 15:10:00,103.85,103.9,103.78,103.9,14508.0,90.2246,90.268,90.1638,90.268,14508.0
2017-08-24 15:20:00,103.93,103.97,103.88,103.92,16546.0,90.2941,90.3289,90.2507,90.2854,16546.0
2017-08-24 15:30:00,103.9,103.93,103.81,103.84,20957.0,90.268,90.2941,90.1899,90.2159,20957.0
2017-08-24 15:40:00,103.86,103.88,103.69,103.69,26727.0,90.2333,90.2507,90.0856,90.0856,26727.0
2017-08-24 15:50:00,103.68,103.78,103.66,103.72,58440.0,90.0769,90.1638,90.0595,90.1117,58440.0
2017-08-25 09:30:00,103.98,103.98,103.23,103.35,40098.0,90.3375,90.3375,89.6859,89.7902,40098.0
2017-08-25 09:40:00,103.38,103.63,103.34,103.56,8896.0,89.8163,90.0335,89.7815,89.9727,8896.0
2017-08-25 09:50:00,103.59,103.92,103.59,103.87,9554.0,89.9987,90.2854,89.9987,90.242,9554.0
2017-08-25 10:00:00,103.86,104.09,103.83,104.02,10816.0,90.2333,90.4331,90.2072,90.3723,10816.0
2017-08-25 10:10:00,104.02,104.07,103.95,104.06,8277.0,90.3723,90.4157,90.3115,90.4071,8277.0
2017-08-25 10:20:00,104.04,104.04,103.76,103.89,12085.0,90.3897,90.3897,90.1464,90.2594,12085.0
2017-08-25 10:30:00,103.91,103.97,103.83,103.87,7138.0,90.2767,90.3289,90.2072,90.242,7138.0
2017-08-25 10:40:00,103.9,103.9,103.72,103.72,9279.0,90.268,90.268,90.1117,90.1117,9279.0
2017-08-25 10:50:00,103.76,103.87,103.75,103.83,7148.0,90.1464,90.242,90.1377,90.2072,7148.0
2017-08-25 11:00:00,103.82,103.84,103.72,103.77,8796.0,90.1985,90.2159,90.1117,90.1551,8796.0
2017-08-25 11:10:00,103.78,103.81,103.72,103.78,6755.0,90.1638,90.1899,90.1117,90.1638,6755.0
2017-08-25 11:20:00,103.77,103.77,103.64,103.77,5670.0,90.1551,90.1551,90.0422,90.1551,5670.0
2017-08-25 11:30:00,103.76,103.82,103.7,103.78,7580.0,90.1464,90.1985,90.0943,90.1638,7580.0
2017-08-25 11:40:00,103.83,103.88,103.81,103.88,5400.0,90.2072,90.2507,90.1899,90.2507,5400.0
2017-08-25 11:50:00,103.88,103.88,103.74,103.76,8678.0,90.2507,90.2507,90.129,90.1464,8678.0
2017-08-25 12:00:00,103.76,103.84,103.75,103.84,6100.0,90.1464,90.2159,90.1377,90.2159,6100.0
2017-08-25 12:10:00,103.86,103.86,103.72,103.74,6534.0,90.2333,90.2333,90.1117,90.129,6534.0
2017-08-25 12:20:00,103.75,103.87,103.75,103.84,6256.0,90.1377,90.242,90.1377,90.2159,6256.0
2017-08-25 12:30:00,103.83,103.9,103.82,103.88,6809.0,90.2072,90.268,90.1985,90.2507,6809.0
2017-08-25 12:40:00,103.88,103.91,103.82,103.9,12556.0,90.2507,90.2767,90.1985,90.268,12556.0
2017-08-25 12:50:00,103.9,103.96,103.89,103.95,3467.0,90.268,90.3202,90.2594,90.3115,3467.0
2017-08-25 13:00:00,103.96,103.98,103.9,103.97,10185.0,90.3202,90.3375,90.268,90.3289,10185.0
2017-08-25 13:10:00,103.96,103.96,103.93,103.94,3511.0,90.3202,90.3202,90.2941,90.3028,3511.0
2017-08-25 13:20:00,103.95,103.98,103.92,103.95,6578.0,90.3115,90.3375,90.2854,90.3115,6578.0
2017-08-25 13:30:00,103.97,104.0,103.95,103.98,4422.0,90.3289,90.3549,90.3115,90.3375,4422.0
2017-08-25 13:40:00,103.98,104.0,103.95,103.95,6704.0,90.3375,90.3549,90.3115,90.3115,6704.0
2017-08-25 13:50:00,103.95,104.0,103.89,103.9,7766.0,90.3115,90.3549,90.2594,90.268,7766.0
2017-08-25 14:00:00,103.91,103.99,103.89,103.99,7640.0,90.2767,90.3462,90.2594,90.3462,7640.0
2017-08-25 14:10:00,103.99,104.05,103.97,104.03,14086.0,90.3462,90.3984,90.3289,90.381,14086.0
2017-08-25 14:20:00,104.03,104.04,103.94,104.0,13779.0,90.381,90.3897,90.3028,90.3549,13779.0
2017-08-25 14:30:00,104.01,104.04,103.95,103.98,8792.0,90.3636,90.3897,90.3115,90.3375,8792.0
2017-08-25 14:40:00,103.98,104.0,103.93,103.94,9017.0,90.3375,90.3549,90.2941,90.3028,9017.0
2017-08-25 14:50:00,103.94,103.95,103.92,103.94,8649.0,90.3028,90.3115,90.2854,90.3028,8649.0
2017-08-25 15:00:00,103.93,103.94,103.85,103.89,15579.0,90.2941,90.3028,90.2246,90.2594,15579.0
2017-08-25 15:10:00,103.87,103.94,103.86,103.9,13177.0,90.242,90.3028,90.2333,90.268,13177.0
2017-08-25 15:20:00,103.91,103.94,103.87,103.89,15189.0,90.2767,90.3028,90.242,90.2594,15189.0
2017-08-25 15:30:00,103.91,103.92,103.87,103.91,19792.0,90.2767,90.2854,90.242,90.2767,19792.0
2017-08-25 15:40:00,103.9,103.98,103.86,103.93,20889.0,90.268,90.3375,90.2333,90.2941,20889.0
2017-08-25 15:50:00,103.94,103.94,103.68,103.71,82583.0,90.3028,90.3028,90.0769,90.103,82583.0
2017-08-28 09:30:00,103.88,104.27,103.76,104.24,18397.0,90.2507,90.5895,90.1464,90.5634,18397.0
2017-08-28 09:40:00,104.2,104.25,104.03,104.03,14422.0,90.5287,90.5721,90.381,90.381,14422.0
2017-08-28 09:50:00,104.05,104.12,103.94,103.94,5300.0,90.3984,90.4592,90.3028,90.3028,5300.0
2017-08-28 10:00:00,103.96,103.96,103.8,103.82,9119.0,90.3202,90.3202,90.1812,90.1985,9119.0
2017-08-28 10:10:00,103.82,103.96,103.68,103.96,14809.0,90.1985,90.3202,90.0769,90.3202,14809.0
2017-08-28 10:20:00,103.99,104.0,103.59,103.65,28842.0,90.3462,90.3549,89.9987,90.0508,28842.0
2017-08-28 10:30:00,103.68,103.71,103.57,103.57,4484.0,90.0769,90.103,89.9813,89.9813,4484.0
2017-08-28 10:40:00,103.58,103.63,103.57,103.63,6229.0,89.99,90.0335,89.9813,90.0335,6229.0
2017-08-28 10:50:00,103.63,103.71,103.62,103.69,12578.0,90.0335,90.103,90.0248,90.0856,12578.0
2017-08-28 11:00:00,103.69,103.74,103.66,103.73,7865.0,90.0856,90.129,90.0595,90.1203,7865.0
2017-08-28 11:10:00,103.7,103.73,103.68,103.68,3001.0,90.0943,90.1203,90.0769,90.0769,3001.0
2017-08-28 11:20:00,103.7,103.73,103.63,103.7,10134.0,90.0943,90.1203,90.0335,90.0943,10134.0
2017-08-28 11:30:00,103.72,103.74,103.59,103.62,4559.0,90.1117,90.129,89.9987,90.0248,4559.0
2017-08-28 11:40:00,103.61,103.7,103.61,103.69,5610.0,90.0161,90.0943,90.0161,90.0856,5610.0
2017-08-28 11:50:00,103.71,103.74,103.66,103.67,7506.0,90.103,90.129,90.0595,90.0682,7506.0
2017-08-28 12:00:00,103.67,103.77,103.65,103.77,20664.0,90.0682,90.1551,90.0508,90.1551,20664.0
2017-08-28 12:10:00,103.79,103.85,103.73,103.73,16880.0,90.1725,90.2246,90.1203,90.1203,16880.0
2017-08-28 12:20:00,103.73,103.78,103.7,103.73,10209.0,90.1203,90.1638,90.0943,90.1203,10209.0
2017-08-28 12:30:00,103.73,103.76,103.71,103.75,7093.0,90.1203,90.1464,90.103,90.1377,7093.0
2017-08-28 12:40:00,103.75,103.82,103.73,103.8,7660.0,90.1377,90.1985,90.1203,90.1812,7660.0
2017-08-28 12:50:00,103.79,103.8,103.75,103.8,5326.0,90.1725,90.1812,90.1377,90.1812,5326.0
2017-08-28 13:00:00,103.81,103.93,103.8,103.91,12372.0,90.1899,90.2941,90.1812,90.2767,12372.0
2017-08-28 13:10:00,103.87,103.93,103.87,103.9,5812.0,90.242,90.2941,90.242,90.268,5812.0
2017-08-28 13:20:00,103.91,104.0,103.87,103.91,24330.0,90.2767,90.3549,90.242,90.2767,24330.0
2017-08-28 13:30:00,103.91,104.08,103.9,104.03,44594.0,90.2767,90.4244,90.268,90.381,44594.0
2017-08-28 13:40:00,104.02,104.1,104.02,104.09,16770.0,90.3723,90.4418,90.3723,90.4331,16770.0
2017-08-28 13:50:00,104.09,104.12,104.0,104.09,34419.0,90.4331,90.4592,90.3549,90.4331,34419.0
2017-08-28 14:00:00,104.08,104.21,104.07,104.18,12910.0,90.4244,90.5374,90.4157,90.5113,12910.0
2017-08-28 14:10:00,104.19,104.32,104.18,104.22,33357.0,90.52,90.6329,90.5113,90.5461,33357.0
2017-08-28 14:20:00,104.19,104.24,104.16,104.23,13413.0,90.52,90.5634,90.4939,90.5547,13413.0
2017-08-28 14:30:00,104.24,104.25,104.21,104.22,13530.0,90.5634,90.5721,90.5374,90.5461,13530.0
2017-08-28 14:40:00,104.2,104.36,104.18,104.24,27116.0,90.5287,90.6677,90.5113,90.5634,27116.0
2017-08-28 14:50:00,104.25,104.25,104.13,104.16,15943.0,90.5721,90.5721,90.4679,90.4939,15943.0
2017-08-28 15:00:00,104.16,104.19,104.09,104.11,14996.0,90.4939,90.52,90.4331,90.4505,14996.0
2017-08-28 15:10:00,104.11,104.14,104.05,104.11,16155.0,90.4505,90.4766,90.3984,90.4505,16155.0
2017-08-28 15:20:00,104.11,104.13,104.03,104.09,19168.0,90.4505,90.4679,90.381,90.4331,19168.0
2017-08-28 15:30:00,104.1,104.15,104.09,104.1,20069.0,90.4418,90.4852,90.4331,90.4418,20069.0
2017-08-28 15:40:00,104.09,104.14,104.07,104.1,22337.0,90.4331,90.4766,90.4157,90.4418,22337.0
2017-08-28 15:50:00,104.1,104.17,104.02,104.15,41028.0,90.4418,90.5026,90.3723,90.4852,41028.0
2017-08-29 09:30:00,103.45,103.56,103.03,103.15,15610.0,89.8771,89.9727,89.5122,89.6164,15610.0
2017-08-29 09:40:00,103.25,103.51,103.25,103.37,13937.0,89.7033,89.9292,89.7033,89.8076,13937.0
2017-08-29 09:50:00,103.38,103.51,103.3,103.42,21031.0,89.8163,89.9292,89.7468,89.851,21031.0
2017-08-29 10:00:00,103.47,103.49,103.39,103.39,11513.0,89.8945,89.9118,89.825,89.825,11513.0
2017-08-29 10:10:00,103.4,103.53,103.31,103.52,36043.0,89.8336,89.9466,89.7555,89.9379,36043.0
2017-08-29 10:20:00,103.54,103.7,103.5,103.65,25744.0,89.9553,90.0943,89.9205,90.0508,25744.0
2017-08-29 10:30:00,103.67,103.73,103.58,103.58,20455.0,90.0682,90.1203,89.99,89.99,20455.0
2017-08-29 10:40:00,103.61,103.71,103.51,103.63,14330.0,90.0161,90.103,89.9292,90.0335,14330.0
2017-08-29 10:50:00,103.66,103.71,103.64,103.69,10426.0,90.0595,90.103,90.0422,90.0856,10426.0
2017-08-29 11:00:00,103.7,103.82,103.66,103.81,15071.0,90.0943,90.1985,90.0595,90.1899,15071.0
2017-08-29 11:10:00,103.81,103.84,103.64,103.67,11843.0,90.1899,90.2159,90.0422,90.0682,11843.0
2017-08-29 11:20:00,103.67,103.75,103.65,103.73,12645.0,90.0682,90.1377,90.0508,90.1203,12645.0
2017-08-29 11:30:00,103.72,103.73,103.61,103.69,10380.0,90.1117,90.1203,90.0161,90.0856,10380.0
2017-08-29 11:40:00,103.68,103.81,103.68,103.77,16569.0,90.0769,90.1899,90.0769,90.1551,16569.0
2017-08-29 11:50:00,103.78,103.82,103.75,103.75,13796.0,90.1638,90.1985,90.1377,90.1377,13796.0
2017-08-29 12:00:00,103.73,103.79,103.66,103.79,9404.0,90.1203,90.1725,90.0595,90.1725,9404.0
2017-08-29 12:10:00,103.8,103.8,103.71,103.78,12204.0,90.1812,90.1812,90.103,90.1638,12204.0
2017-08-29 12:20:00,103.8,103.97,103.8,103.92,13454.0,90.1812,90.3289,90.1812,90.2854,13454.0
2017-08-29 12:30:00,103.92,104.01,103.91,103.99,9206.0,90.2854,90.3636,90.2767,90.3462,9206.0
2017-08-29 12:40:00,104.0,104.01,103.86,103.94,11798.0,90.3549,90.3636,90.2333,90.3028,11798.0
2017-08-29 12:50:00,103.99,103.99,103.92,103.92,9071.0,90.3462,90.3462,90.2854,90.2854,9071.0
2017-08-29 13:00:00,103.95,103.98,103.93,103.97,11890.0,90.3115,90.3375,90.2941,90.3289,11890.0
2017-08-29 13:10:00,103.98,103.98,103.9,103.97,7154.0,90.3375,90.3375,90.268,90.3289,7154.0
2017-08-29 13:20:00,103.97,104.02,103.89,103.96,18973.0,90.3289,90.3723,90.2594,90.3202,18973.0
2017-08-29 13:30:00,103.98,104.04,103.98,104.02,10588.0,90.3375,90.3897,90.3375,90.3723,10588.0
2017-08-29 13:40:00,104.02,104.02,103.82,103.82,8513.0,90.3723,90.3723,90.1985,90.1985,8513.0
2017-08-29 13:50:00,103.82,103.83,103.76,103.8,6711.0,90.1985,90.2072,90.1464,90.1812,6711.0
2017-08-29 14:00:00,103.79,103.84,103.76,103.77,10955.0,90.1725,90.2159,90.1464,90.1551,10955.0
2017-08-29 14:10:00,103.76,103.79,103.75,103.76,7540.0,90.1464,90.1725,90.1377,90.1464,7540.0
2017-08-29 14:20:00,103.76,103.8,103.72,103.72,12000.0,90.1464,90.1812,90.1117,90.1117,12000.0
2017-08-29 14:30:00,103.71,103.81,103.71,103.81,13697.0,90.103,90.1899,90.103,90.1899,13697.0
2017-08-29 14:40:00,103.81,103.88,103.81,103.88,14515.0,90.1899,90.2507,90.1899,90.2507,14515.0
2017-08-29 14:50:00,103.89,103.91,103.84,103.87,10605.0,90.2594,90.2767,90.2159,90.242,10605.0
2017-08-29 15:00:00,103.86,103.87,103.77,103.81,16968.0,90.2333,90.242,90.1551,90.1899,16968.0
2017-08-29 15:10:00,103.84,103.88,103.82,103.86,11256.0,90.2159,90.2507,90.1985,90.2333,11256.0
2017-08-29 15:20:00,103.85,103.9,103.84,103.84,14099.0,90.2246,90.268,90.2159,90.2159,14099.0
2017-08-29 15:30:00,103.84,103.84,103.76,103.76,15562.0,90.2159,90.2159,90.1464,90.1464,15562.0
2017-08-29 15:40:00,103.76,103.84,103.75,103.8,24248.0,90.1464,90.2159,90.1377,90.1812,24248.0
2017-08-29 15:50:00,103.8,103.98,103.68,103.85,132645.0,90.1812,90.3375,90.0769,90.2246,132645.0
2017-08-30 09:30:00,103.62,103.84,103.49,103.58,16230.0,90.0248,90.2159,89.9118,89.99,16230.0
2017-08-30 09:40:00,103.59,103.85,103.49,103.71,14910.0,89.9987,90.2246,89.9118,90.103,14910.0
2017-08-30 09:50:00,103.75,103.87,103.65,103.82,14679.0,90.1377,90.242,90.0508,90.1985,14679.0
2017-08-30 10:00:00,103.84,103.84,103.66,103.71,13144.0,90.2159,90.2159,90.0595,90.103,13144.0
2017-08-30 10:10:00,103.67,103.7,103.48,103.51,17708.0,90.0682,90.0943,89.9031,89.9292,17708.0
2017-08-30 10:20:00,103.47,103.65,103.46,103.58,15839.0,89.8945,90.0508,89.8858,89.99,15839.0
2017-08-30 10:30:00,103.6,103.8,103.59,103.73,9210.0,90.0074,90.1812,89.9987,90.1203,9210.0
2017-08-30 10:40:00,103.76,103.82,103.69,103.79,9598.0,90.1464,90.1985,90.0856,90.1725,9598.0
2017-08-30 10:50:00,103.79,103.89,103.75,103.86,11113.0,90.1725,90.2594,90.1377,90.2333,11113.0
2017-08-30 11:00:00,103.86,103.98,103.8,103.93,9253.0,90.2333,90.3375,90.1812,90.2941,9253.0
2017-08-30 11:10:00,103.91,103.93,103.75,103.75,14432.0,90.2767,90.2941,90.1377,90.1377,14432.0
2017-08-30 11:20:00,103.74,103.78,103.7,103.78,14565.0,90.129,90.1638,90.0943,90.1638,14565.0
2017-08-30 11:30:00,103.82,103.83,103.76,103.79,5886.0,90.1985,90.2072,90.1464,90.1725,5886.0
2017-08-30 11:40:00,103.82,104.01,103.82,103.93,12360.0,90.1985,90.3636,90.1985,90.2941,12360.0
2017-08-30 11:50:00,103.94,103.98,103.86,103.95,14900.0,90.3028,90.3375,90.2333,90.3115,14900.0
2017-08-30 12:00:00,103.95,103.98,103.92,103.98,9064.0,90.3115,90.3375,90.2854,90.3375,9064.0
2017-08-30 12:10:00,103.98,104.09,103.97,104.09,11202.0,90.3375,90.4331,90.3289,90.4331,11202.0
2017-08-30 12:20:00,104.1,104.11,104.06,104.07,3973.0,90.4418,90.4505,90.4071,90.4157,3973.0
2017-08-30 12:30:00,104.08,104.15,104.06,104.08,13161.0,90.4244,90.4852,90.4071,90.4244,13161.0
2017-08-30 12:40:00,104.07,104.17,104.06,104.16,8518.0,90.4157,90.5026,90.4071,90.4939,8518.0
2017-08-30 12:50:00,104.16,104.18,104.12,104.14,10090.0,90.4939,90.5113,90.4592,90.4766,10090.0
2017-08-30 13:00:00,104.14,104.21,104.14,104.17,5650.0,90.4766,90.5374,90.4766,90.5026,5650.0
2017-08-30 13:10:00,104.18,104.2,104.12,104.12,26930.0,90.5113,90.5287,90.4592,90.4592,26930.0
2017-08-30 13:20:00,104.12,104.26,104.09,104.26,7123.0,90.4592,90.5808,90.4331,90.5808,7123.0
2017-08-30 13:30:00,104.26,104.3,104.19,104.21,8869.0,90.5808,90.6156,90.52,90.5374,8869.0
2017-08-30 13:40:00,104.21,104.21,104.07,104.15,10336.0,90.5374,90.5374,90.4157,90.4852,10336.0
2017-08-30 13:50:00,104.14,104.16,104.12,104.14,6742.0,90.4766,90.4939,90.4592,90.4766,6742.0
2017-08-30 14:00:00,104.15,104.16,104.1,104.13,8252.0,90.4852,90.4939,90.4418,90.4679,8252.0
2017-08-30 14:10:00,104.13,104.13,104.02,104.06,13522.0,90.4679,90.4679,90.3723,90.4071,13522.0
2017-08-30 14:20:00,104.06,104.16,104.06,104.15,6743.0,90.4071,90.4939,90.4071,90.4852,6743.0
2017-08-30 14:30:00,104.18,104.23,104.18,104.2,10527.0,90.5113,90.5547,90.5113,90.5287,10527.0
2017-08-30 14:40:00,104.2,104.23,104.1,104.13,11049.0,90.5287,90.5547,90.4418,90.4679,11049.0
2017-08-30 14:50:00,104.12,104.18,104.1,104.11,32768.0,90.4592,90.5113,90.4418,90.4505,32768.0
2017-08-30 15:00:00,104.11,104.11,103.91,103.91,16049.0,90.4505,90.4505,90.2767,90.2767,16049.0
2017-08-30 15:10:00,103.91,103.93,103.83,103.85,22144.0,90.2767,90.2941,90.2072,90.2246,22144.0
2017-08-30 15:20:00,103.86,103.88,103.76,103.82,21155.0,90.2333,90.2507,90.1464,90.1985,21155.0
2017-08-30 15:30:00,103.82,103.89,103.76,103.76,29030.0,90.1985,90.2594,90.1464,90.1464,29030.0
2017-08-30 15:40:00,103.76,103.77,103.62,103.69,85565.0,90.1464,90.1551,90.0248,90.0856,85565.0
2017-08-30 15:50:00,103.69,103.87,103.65,103.81,112831.0,90.0856,90.242,90.0508,90.1899,112831.0
2017-08-31 09:30:00,104.22,104.47,103.97,104.4,17766.0,90.5461,90.7633,90.3289,90.7024,17766.0
2017-08-31 09:40:00,104.4,104.45,104.15,104.17,13997.0,90.7024,90.7459,90.4852,90.5026,13997.0
2017-08-31 09:50:00,104.27,104.32,104.08,104.29,12038.0,90.5895,90.6329,90.4244,90.6069,12038.0
2017-08-31 10:00:00,104.27,104.34,104.08,104.3,17392.0,90.5895,90.6503,90.4244,90.6156,17392.0
2017-08-31 10:10:00,104.38,104.38,104.25,104.31,11542.0,90.6851,90.6851,90.5721,90.6243,11542.0
2017-08-31 10:20:00,104.29,104.42,104.28,104.41,10341.0,90.6069,90.7198,90.5982,90.7111,10341.0
2017-08-31 10:30:00,104.42,104.43,104.21,104.28,37580.0,90.7198,90.7285,90.5374,90.5982,37580.0
2017-08-31 10:40:00,104.29,104.29,104.17,104.19,37790.0,90.6069,90.6069,90.5026,90.52,37790.0
2017-08-31 10:50:00,104.19,104.26,104.15,104.16,18200.0,90.52,90.5808,90.4852,90.4939,18200.0
2017-08-31 11:00:00,104.15,104.25,104.1,104.24,17300.0,90.4852,90.5721,90.4418,90.5634,17300.0
2017-08-31 11:10:00,104.21,104.3,104.18,104.22,16324.0,90.5374,90.6156,90.5113,90.5461,16324.0
2017-08-31 11:20:00,104.22,104.35,104.17,104.2,28881.0,90.5461,90.659,90.5026,90.5287,28881.0
2017-08-31 11:30:00,104.2,104.39,104.17,104.39,39207.0,90.5287,90.6938,90.5026,90.6938,39207.0
2017-08-31 11:40:00,104.38,104.47,104.35,104.37,77880.0,90.6851,90.7633,90.659,90.6764,77880.0
2017-08-31 11:50:00,104.37,104.39,104.21,104.23,19241.0,90.6764,90.6938,90.5374,90.5547,19241.0
2017-08-31 12:00:00,104.23,104.23,104.04,104.06,17627.0,90.5547,90.5547,90.3897,90.4071,17627.0
2017-08-31 12:10:00,104.05,104.05,103.84,103.97,19698.0,90.3984,90.3984,90.2159,90.3289,19698.0
2017-08-31 12:20:00,103.96,104.04,103.95,104.03,13550.0,90.3202,90.3897,90.3115,90.381,13550.0
2017-08-31 12:30:00,104.02,104.15,103.99,104.15,10877.0,90.3723,90.4852,90.3462,90.4852,10877.0
2017-08-31 12:40:00,104.15,104.18,104.1,104.12,10000.0,90.4852,90.5113,90.4418,90.4592,10000.0
2017-08-31 12:50:00,104.12,104.15,104.1,104.12,12259.0,90.4592,90.4852,90.4418,90.4592,12259.0
2017-08-31 13:00:00,104.12,104.16,104.11,104.15,13282.0,90.4592,90.4939,90.4505,90.4852,13282.0
2017-08-31 13:10:00,104.15,104.15,104.09,104.13,10732.0,90.4852,90.4852,90.4331,90.4679,10732.0
2017-08-31 13:20:00,104.11,104.17,104.09,104.11,10665.0,90.4505,90.5026,90.4331,90.4505,10665.0
2017-08-31 13:30:00,104.11,104.15,104.08,104.12,12906.0,90.4505,90.4852,90.4244,90.4592,12906.0
2017-08-31 13:40:00,104.11,104.12,103.98,104.01,27522.0,90.4505,90.4592,90.3375,90.3636,27522.0
2017-08-31 13:50:00,104.0,104.01,103.92,103.95,18246.0,90.3549,90.3636,90.2854,90.3115,18246.0
2017-08-31 14:00:00,103.95,104.02,103.82,103.89,38514.0,90.3115,90.3723,90.1985,90.2594,38514.0
2017-08-31 14:10:00,103.89,104.0,103.89,103.97,16061.0,90.2594,90.3549,90.2594,90.3289,16061.0
2017-08-31 14:20:00,103.98,103.98,103.87,103.94,25675.0,90.3375,90.3375,90.242,90.3028,25675.0
2017-08-31 14:30:00,103.95,104.05,103.94,104.02,14983.0,90.3115,90.3984,90.3028,90.3723,14983.0
2017-08-31 14:40:00,104.03,104.11,104.01,104.09,19409.0,90.381,90.4505,90.3636,90.4331,19409.0
2017-08-31 14:50:00,104.11,104.25,104.1,104.25,13226.0,90.4505,90.5721,90.4418,90.5721,13226.0
2017-08-31 15:00:00,104.24,104.32,104.24,104.25,22154.0,90.5634,90.6329,90.5634,90.5721,22154.0
2017-08-31 15:10:00,104.24,104.31,104.16,104.31,22444.0,90.5634,90.6243,90.4939,90.6243,22444.0
2017-08-31 15:20:00,104.31,104.31,104.22,104.29,31550.0,90.6243,90.6243,90.5461,90.6069,31550.0
2017-08-31 15:30:00,104.3,104.45,104.29,104.4,62459.0,90.6156,90.7459,90.6069,90.7024,62459.0
2017-08-31 15:40:00,104.41,104.44,104.38,104.41,71045.0,90.7111,90.7372,90.6851,90.7111,71045.0
2017-08-31 15:50:00,104.41,104.41,104.16,104.21,172771.0,90.7111,90.7111,90.4939,90.5374,172771.0
2017-09-01 09:30:00,104.8,104.9,104.53,104.54,42138.0,91.05,91.1368,90.8154,90.8241,42138.0
2017-09-01 09:40:00,104.55,104.7,104.4,104.48,21103.0,90.8328,90.9631,90.7024,90.7719,21103.0
2017-09-01 09:50:00,104.5,104.57,104.31,104.34,19041.0,90.7893,90.8501,90.6243,90.6503,19041.0
2017-09-01 10:00:00,104.34,104.46,104.32,104.35,45061.0,90.6503,90.7546,90.6329,90.659,45061.0
2017-09-01 10:10:00,104.36,104.44,104.36,104.39,34694.0,90.6677,90.7372,90.6677,90.6938,34694.0
2017-09-01 10:20:00,104.39,104.44,104.34,104.39,19613.0,90.6938,90.7372,90.6503,90.6938,19613.0
2017-09-01 10:30:00,104.4,104.54,104.34,104.34,23878.0,90.7024,90.8241,90.6503,90.6503,23878.0
2017-09-01 10:40:00,104.36,104.42,104.33,104.4,24427.0,90.6677,90.7198,90.6416,90.7024,24427.0
2017-09-01 10:50:00,104.39,104.43,104.34,104.39,17676.0,90.6938,90.7285,90.6503,90.6938,17676.0
2017-09-01 11:00:00,104.39,104.5,104.36,104.49,18014.0,90.6938,90.7893,90.6677,90.7806,18014.0
2017-09-01 11:10:00,104.49,104.49,104.23,104.23,17244.0,90.7806,90.7806,90.5547,90.5547,17244.0
2017-09-01 11:20:00,104.22,104.22,104.11,104.15,11902.0,90.5461,90.5461,90.4505,90.4852,11902.0
2017-09-01 11:30:00,104.15,104.28,104.1,104.23,12424.0,90.4852,90.5982,90.4418,90.5547,12424.0
2017-09-01 11:40:00,104.23,104.38,104.22,104.35,10211.0,90.5547,90.6851,90.5461,90.659,10211.0
2017-09-01 11:50:00,104.36,104.41,104.34,104.41,12516.0,90.6677,90.7111,90.6503,90.7111,12516.0
2017-09-01 12:00:00,104.41,104.45,104.41,104.41,6303.0,90.7111,90.7459,90.7111,90.7111,6303.0
2017-09-01 12:10:00,104.4,104.44,104.34,104.35,14801.0,90.7024,90.7372,90.6503,90.659,14801.0
2017-09-01 12:20:00,104.37,104.37,104.34,104.37,17394.0,90.6764,90.6764,90.6503,90.6764,17394.0
2017-09-01 12:30:00,104.38,104.39,104.35,104.35,7649.0,90.6851,90.6938,90.659,90.659,7649.0
2017-09-01 12:40:00,104.37,104.42,104.34,104.39,9491.0,90.6764,90.7198,90.6503,90.6938,9491.0
2017-09-01 12:50:00,104.38,104.45,104.35,104.43,6247.0,90.6851,90.7459,90.659,90.7285,6247.0
2017-09-01 13:00:00,104.43,104.5,104.42,104.48,7081.0,90.7285,90.7893,90.7198,90.7719,7081.0
2017-09-01 13:10:00,104.48,104.57,104.48,104.56,5876.0,90.7719,90.8501,90.7719,90.8414,5876.0
2017-09-01 13:20:00,104.56,104.64,104.53,104.62,10587.0,90.8414,90.911,90.8154,90.8936,10587.0
2017-09-01 13:30:00,104.63,104.79,104.63,104.76,10388.0,90.9023,91.0413,90.9023,91.0152,10388.0
2017-09-01 13:40:00,104.76,104.92,104.72,104.85,38628.0,91.0152,91.1542,90.9805,91.0934,38628.0
2017-09-01 13:50:00,104.85,104.87,104.79,104.81,10464.0,91.0934,91.1108,91.0413,91.0586,10464.0
2017-09-01 14:00:00,104.81,104.82,104.75,104.79,7259.0,91.0586,91.0673,91.0065,91.0413,7259.0
2017-09-01 14:10:00,104.81,104.81,104.61,104.61,14127.0,91.0586,91.0586,90.8849,90.8849,14127.0
2017-09-01 14:20:00,104.61,104.64,104.39,104.46,33601.0,90.8849,90.911,90.6938,90.7546,33601.0
2017-09-01 14:30:00,104.48,104.62,104.47,104.6,16983.0,90.7719,90.8936,90.7633,90.8762,16983.0
2017-09-01 14:40:00,104.6,104.63,104.52,104.54,13400.0,90.8762,90.9023,90.8067,90.8241,13400.0
2017-09-01 14:50:00,104.55,104.73,104.54,104.72,11571.0,90.8328,90.9891,90.8241,90.9805,11571.0
2017-09-01 15:00:00,104.76,104.8,104.75,104.77,10510.0,91.0152,91.05,91.0065,91.0239,10510.0
2017-09-01 15:10:00,104.78,104.85,104.77,104.84,12227.0,91.0326,91.0934,91.0239,91.0847,12227.0
2017-09-01 15:20:00,104.85,104.85,104.8,104.84,12383.0,91.0934,91.0934,91.05,91.0847,12383.0
2017-09-01 15:30:00,104.84,104.84,104.74,104.75,24209.0,91.0847,91.0847,90.9978,91.0065,24209.0
2017-09-01 15:40:00,104.76,104.76,104.56,104.64,34993.0,91.0152,91.0152,90.8414,90.911,34993.0
2017-09-01 15:50:00,104.64,104.7,104.57,104.58,78251.0,90.911,90.9631,90.8501,90.8588,78251.0
2017-09-05 09:30:00,104.46,104.46,104.2,104.35,20553.0,90.7546,90.7546,90.5287,90.659,20553.0
2017-09-05 09:40:00,104.36,104.58,104.35,104.48,10964.0,90.6677,90.8588,90.659,90.7719,10964.0
2017-09-05 09:50:00,104.47,104.6,104.45,104.6,9510.0,90.7633,90.8762,90.7459,90.8762,9510.0
2017-09-05 10:00:00,104.65,104.7,104.42,104.46,14947.0,90.9196,90.9631,90.7198,90.7546,14947.0
2017-09-05 10:10:00,104.49,104.53,104.42,104.49,15403.0,90.7806,90.8154,90.7198,90.7806,15403.0
2017-09-05 10:20:00,104.5,104.5,104.32,104.35,11704.0,90.7893,90.7893,90.6329,90.659,11704.0
2017-09-05 10:30:00,104.35,104.36,104.28,104.31,11873.0,90.659,90.6677,90.5982,90.6243,11873.0
2017-09-05 10:40:00,104.31,104.31,104.05,104.07,11720.0,90.6243,90.6243,90.3984,90.4157,11720.0
2017-09-05 10:50:00,104.07,104.07,103.95,104.0,9493.0,90.4157,90.4157,90.3115,90.3549,9493.0
2017-09-05 11:00:00,103.99,104.27,103.96,104.17,17315.0,90.3462,90.5895,90.3202,90.5026,17315.0
2017-09-05 11:10:00,104.17,104.23,104.15,104.16,8290.0,90.5026,90.5547,90.4852,90.4939,8290.0
2017-09-05 11:20:00,104.19,104.2,104.15,104.19,17723.0,90.52,90.5287,90.4852,90.52,17723.0
2017-09-05 11:30:00,104.2,104.23,104.16,104.2,9553.0,90.5287,90.5547,90.4939,90.5287,9553.0
2017-09-05 11:40:00,104.2,104.21,104.01,104.01,7971.0,90.5287,90.5374,90.3636,90.3636,7971.0
2017-09-05 11:50:00,104.03,104.04,103.96,103.99,15549.0,90.381,90.3897,90.3202,90.3462,15549.0
2017-09-05 12:00:00,103.98,103.99,103.58,103.58,11874.0,90.3375,90.3462,89.99,89.99,11874.0
2017-09-05 12:10:00,103.59,103.63,103.37,103.57,15574.0,89.9987,90.0335,89.8076,89.9813,15574.0
2017-09-05 12:20:00,103.55,103.63,103.5,103.53,17245.0,89.964,90.0335,89.9205,89.9466,17245.0
2017-09-05 12:30:00,103.52,103.54,103.39,103.54,72317.0,89.9379,89.9553,89.825,89.9553,72317.0
2017-09-05 12:40:00,103.54,103.62,103.52,103.54,13633.0,89.9553,90.0248,89.9379,89.9553,13633.0
2017-09-05 12:50:00,103.55,103.63,103.51,103.61,11092.0,89.964,90.0335,89.9292,90.0161,11092.0
2017-09-05 13:00:00,103.6,103.6,103.48,103.53,36609.0,90.0074,90.0074,89.9031,89.9466,36609.0
2017-09-05 13:10:00,103.52,103.66,103.49,103.66,17858.0,89.9379,90.0595,89.9118,90.0595,17858.0
2017-09-05 13:20:00,103.64,103.72,103.6,103.6,7959.0,90.0422,90.1117,90.0074,90.0074,7959.0
2017-09-05 13:30:00,103.6,103.66,103.5,103.63,13469.0,90.0074,90.0595,89.9205,90.0335,13469.0
2017-09-05 13:40:00,103.63,103.69,103.58,103.64,13089.0,90.0335,90.0856,89.99,90.0422,13089.0
2017-09-05 13:50:00,103.65,103.77,103.65,103.75,23157.0,90.0508,90.1551,90.0508,90.1377,23157.0
2017-09-05 14:00:00,103.78,103.86,103.75,103.77,6408.0,90.1638,90.2333,90.1377,90.1551,6408.0
2017-09-05 14:10:00,103.76,103.81,103.71,103.74,12065.0,90.1464,90.1899,90.103,90.129,12065.0
2017-09-05 14:20:00,103.74,103.78,103.73,103.74,9291.0,90.129,90.1638,90.1203,90.129,9291.0
2017-09-05 14:30:00,103.74,103.77,103.65,103.66,15176.0,90.129,90.1551,90.0508,90.0595,15176.0
2017-09-05 14:40:00,103.65,103.7,103.52,103.54,10134.0,90.0508,90.0943,89.9379,89.9553,10134.0
2017-09-05 14:50:00,103.54,103.58,103.52,103.56,14787.0,89.9553,89.99,89.9379,89.9727,14787.0
2017-09-05 15:00:00,103.56,103.63,103.5,103.56,10899.0,89.9727,90.0335,89.9205,89.9727,10899.0
2017-09-05 15:10:00,103.56,103.6,103.5,103.57,18459.0,89.9727,90.0074,89.9205,89.9813,18459.0
2017-09-05 15:20:00,103.56,103.67,103.53,103.65,19634.0,89.9727,90.0682,89.9466,90.0508,19634.0
2017-09-05 15:30:00,103.64,103.72,103.51,103.53,22709.0,90.0422,90.1117,89.9292,89.9466,22709.0
2017-09-05 15:40:00,103.53,103.53,103.49,103.52,48597.0,89.9466,89.9466,89.9118,89.9379,48597.0
2017-09-05 15:50:00,103.53,103.53,103.32,103.44,88982.0,89.9466,89.9466,89.7641,89.8684,88982.0
2017-09-06 09:30:00,103.92,103.92,103.58,103.66,12796.0,90.2854,90.2854,89.99,90.0595,12796.0
2017-09-06 09:40:00,103.74,103.78,103.57,103.58,23429.0,90.129,90.1638,89.9813,89.99,23429.0
2017-09-06 09:50:00,103.58,103.65,103.47,103.57,15978.0,89.99,90.0508,89.8945,89.9813,15978.0
2017-09-06 10:00:00,103.65,103.7,103.56,103.64,23814.0,90.0508,90.0943,89.9727,90.0422,23814.0
2017-09-06 10:10:00,103.63,103.65,103.42,103.42,11505.0,90.0335,90.0508,89.851,89.851,11505.0
2017-09-06 10:20:00,103.43,103.47,103.33,103.45,33925.0,89.8597,89.8945,89.7728,89.8771,33925.0
2017-09-06 10:30:00,103.45,103.54,103.36,103.5,26457.0,89.8771,89.9553,89.7989,89.9205,26457.0
2017-09-06 10:40:00,103.58,103.58,103.4,103.46,20933.0,89.99,89.99,89.8336,89.8858,20933.0
2017-09-06 10:50:00,103.44,103.48,103.38,103.46,23480.0,89.8684,89.9031,89.8163,89.8858,23480.0
2017-09-06 11:00:00,103.48,103.52,103.3,103.33,26984.0,89.9031,89.9379,89.7468,89.7728,26984.0
2017-09-06 11:10:00,103.34,103.34,103.24,103.31,13901.0,89.7815,89.7815,89.6946,89.7555,13901.0
2017-09-06 11:20:00,103.27,103.33,103.27,103.32,13523.0,89.7207,89.7728,89.7207,89.7641,13523.0
2017-09-06 11:30:00,103.31,103.33,103.11,103.16,33948.0,89.7555,89.7728,89.5817,89.6251,33948.0
2017-09-06 11:40:00,103.15,103.43,103.1,103.22,34037.0,89.6164,89.8597,89.573,89.6773,34037.0
2017-09-06 11:50:00,103.22,103.25,103.1,103.22,8793.0,89.6773,89.7033,89.573,89.6773,8793.0
2017-09-06 12:00:00,103.25,103.28,103.11,103.16,11836.0,89.7033,89.7294,89.5817,89.6251,11836.0
2017-09-06 12:10:00,103.12,103.38,103.11,103.35,22834.0,89.5904,89.8163,89.5817,89.7902,22834.0
2017-09-06 12:20:00,103.36,103.5,103.34,103.47,19754.0,89.7989,89.9205,89.7815,89.8945,19754.0
2017-09-06 12:30:00,103.47,103.6,103.47,103.54,11050.0,89.8945,90.0074,89.8945,89.9553,11050.0
2017-09-06 12:40:00,103.55,103.7,103.55,103.58,17097.0,89.964,90.0943,89.964,89.99,17097.0
2017-09-06 12:50:00,103.59,103.67,103.54,103.55,12414.0,89.9987,90.0682,89.9553,89.964,12414.0
2017-09-06 13:00:00,103.55,103.64,103.55,103.58,12075.0,89.964,90.0422,89.964,89.99,12075.0
2017-09-06 13:10:00,103.58,103.68,103.53,103.64,14956.0,89.99,90.0769,89.9466,90.0422,14956.0
2017-09-06 13:20:00,103.65,103.7,103.64,103.7,9463.0,90.0508,90.0943,90.0422,90.0943,9463.0
2017-09-06 13:30:00,103.69,103.84,103.69,103.8,9312.0,90.0856,90.2159,90.0856,90.1812,9312.0
2017-09-06 13:40:00,103.8,103.92,103.75,103.86,12846.0,90.1812,90.2854,90.1377,90.2333,12846.0
2017-09-06 13:50:00,103.86,103.89,103.82,103.85,8728.0,90.2333,90.2594,90.1985,90.2246,8728.0
2017-09-06 14:00:00,103.83,104.02,103.82,103.96,13648.0,90.2072,90.3723,90.1985,90.3202,13648.0
2017-09-06 14:10:00,103.97,104.04,103.94,104.03,34468.0,90.3289,90.3897,90.3028,90.381,34468.0
2017-09-06 14:20:00,104.0,104.02,103.91,103.91,18603.0,90.3549,90.3723,90.2767,90.2767,18603.0
2017-09-06 14:30:00,103.91,104.3,103.9,104.3,50937.0,90.2767,90.6156,90.268,90.6156,50937.0
2017-09-06 14:40:00,104.29,104.29,104.12,104.28,54896.0,90.6069,90.6069,90.4592,90.5982,54896.0
2017-09-06 14:50:00,104.27,104.46,104.27,104.36,50734.0,90.5895,90.7546,90.5895,90.6677,50734.0
2017-09-06 15:00:00,104.38,104.5,104.35,104.49,31119.0,90.6851,90.7893,90.659,90.7806,31119.0
2017-09-06 15:10:00,104.48,104.5,104.45,104.47,40911.0,90.7719,90.7893,90.7459,90.7633,40911.0
2017-09-06 15:20:00,104.48,104.64,104.47,104.63,47785.0,90.7719,90.911,90.7633,90.9023,47785.0
2017-09-06 15:30:00,104.63,104.63,104.38,104.39,58210.0,90.9023,90.9023,90.6851,90.6938,58210.0
2017-09-06 15:40:00,104.39,104.5,104.38,104.41,78783.0,90.6938,90.7893,90.6851,90.7111,78783.0
2017-09-06 15:50:00,104.4,104.41,104.23,104.27,185615.0,90.7024,90.7111,90.5547,90.5895,185615.0
2017-09-07 09:30:00,104.37,104.37,104.02,104.03,16859.0,90.6764,90.6764,90.3723,90.381,16859.0
2017-09-07 09:40:00,104.05,104.3,103.69,103.83,28255.0,90.3984,90.6156,90.0856,90.2072,28255.0
2017-09-07 09:50:00,103.79,103.94,103.57,103.68,18000.0,90.1725,90.3028,89.9813,90.0769,18000.0
2017-09-07 10:00:00,103.87,103.87,103.6,103.6,10700.0,90.242,90.242,90.0074,90.0074,10700.0
2017-09-07 10:10:00,103.64,103.64,103.1,103.43,26232.0,90.0422,90.0422,89.573,89.8597,26232.0
2017-09-07 10:20:00,103.44,103.56,103.27,103.3,19264.0,89.8684,89.9727,89.7207,89.7468,19264.0
2017-09-07 10:30:00,103.33,103.6,103.3,103.4,13350.0,89.7728,90.0074,89.7468,89.8336,13350.0
2017-09-07 10:40:00,103.42,103.53,103.35,103.45,17927.0,89.851,89.9466,89.7902,89.8771,17927.0
2017-09-07 10:50:00,103.43,103.46,103.3,103.38,27643.0,89.8597,89.8858,89.7468,89.8163,27643.0
2017-09-07 11:00:00,103.35,103.54,103.35,103.46,20507.0,89.7902,89.9553,89.7902,89.8858,20507.0
2017-09-07 11:10:00,103.46,103.63,103.42,103.56,13747.0,89.8858,90.0335,89.851,89.9727,13747.0
2017-09-07 11:20:00,103.56,103.56,103.44,103.45,17694.0,89.9727,89.9727,89.8684,89.8771,17694.0
2017-09-07 11:30:00,103.46,103.48,103.29,103.46,19581.0,89.8858,89.9031,89.7381,89.8858,19581.0
2017-09-07 11:40:00,103.48,103.57,103.33,103.34,19311.0,89.9031,89.9813,89.7728,89.7815,19311.0
2017-09-07 11:50:00,103.35,103.45,103.29,103.44,18411.0,89.7902,89.8771,89.7381,89.8684,18411.0
2017-09-07 12:00:00,103.45,103.47,103.38,103.43,13236.0,89.8771,89.8945,89.8163,89.8597,13236.0
2017-09-07 12:10:00,103.43,103.49,103.37,103.44,8747.0,89.8597,89.9118,89.8076,89.8684,8747.0
2017-09-07 12:20:00,103.44,103.47,103.39,103.41,8082.0,89.8684,89.8945,89.825,89.8423,8082.0
2017-09-07 12:30:00,103.41,103.57,103.41,103.57,16779.0,89.8423,89.9813,89.8423,89.9813,16779.0
2017-09-07 12:40:00,103.58,103.73,103.55,103.68,7475.0,89.99,90.1203,89.964,90.0769,7475.0
2017-09-07 12:50:00,103.7,103.77,103.67,103.72,7784.0,90.0943,90.1551,90.0682,90.1117,7784.0
2017-09-07 13:00:00,103.72,103.81,103.71,103.79,19692.0,90.1117,90.1899,90.103,90.1725,19692.0
2017-09-07 13:10:00,103.8,103.87,103.78,103.81,20577.0,90.1812,90.242,90.1638,90.1899,20577.0
2017-09-07 13:20:00,103.81,103.84,103.73,103.76,12749.0,90.1899,90.2159,90.1203,90.1464,12749.0
2017-09-07 13:30:00,103.76,103.8,103.73,103.79,10322.0,90.1464,90.1812,90.1203,90.1725,10322.0
2017-09-07 13:40:00,103.82,103.94,103.8,103.93,32916.0,90.1985,90.3028,90.1812,90.2941,32916.0
2017-09-07 13:50:00,103.95,104.0,103.89,103.93,9541.0,90.3115,90.3549,90.2594,90.2941,9541.0
2017-09-07 14:00:00,103.94,104.09,103.93,104.08,8784.0,90.3028,90.4331,90.2941,90.4244,8784.0
2017-09-07 14:10:00,104.09,104.11,104.07,104.08,6831.0,90.4331,90.4505,90.4157,90.4244,6831.0
2017-09-07 14:20:00,104.1,104.11,104.03,104.08,10288.0,90.4418,90.4505,90.381,90.4244,10288.0
2017-09-07 14:30:00,104.07,104.08,103.98,104.01,9328.0,90.4157,90.4244,90.3375,90.3636,9328.0
2017-09-07 14:40:00,104.01,104.04,103.94,104.02,7298.0,90.3636,90.3897,90.3028,90.3723,7298.0
2017-09-07 14:50:00,104.02,104.05,103.99,104.02,10716.0,90.3723,90.3984,90.3462,90.3723,10716.0
2017-09-07 15:00:00,104.03,104.05,103.94,104.05,13282.0,90.381,90.3984,90.3028,90.3984,13282.0
2017-09-07 15:10:00,104.05,104.06,104.0,104.04,16044.0,90.3984,90.4071,90.3549,90.3897,16044.0
2017-09-07 15:20:00,104.03,104.03,103.95,103.95,16070.0,90.381,90.381,90.3115,90.3115,16070.0
2017-09-07 15:30:00,103.95,104.02,103.85,103.98,27848.0,90.3115,90.3723,90.2246,90.3375,27848.0
2017-09-07 15:40:00,103.98,104.03,103.96,104.0,32785.0,90.3375,90.381,90.3202,90.3549,32785.0
2017-09-07 15:50:00,104.0,104.0,103.92,103.99,56769.0,90.3549,90.3549,90.2854,90.3462,56769.0
2017-09-08 09:30:00,103.63,103.64,101.61,101.97,91771.0,90.0335,90.0422,88.2785,88.5913,91771.0
2017-09-08 09:40:00,101.95,102.52,101.88,102.13,25329.0,88.5739,89.0691,88.5131,88.7303,25329.0
2017-09-08 09:50:00,102.19,102.28,102.09,102.28,63722.0,88.7824,88.8606,88.6955,88.8606,63722.0
2017-09-08 10:00:00,102.27,102.48,102.23,102.45,46086.0,88.8519,89.0344,88.8172,89.0083,46086.0
2017-09-08 10:10:00,102.44,102.75,102.4,102.69,34487.0,88.9996,89.2689,88.9648,89.2168,34487.0
2017-09-08 10:20:00,102.69,102.96,102.62,102.77,18589.0,89.2168,89.4514,89.156,89.2863,18589.0
2017-09-08 10:30:00,102.77,103.04,102.67,102.97,26327.0,89.2863,89.5209,89.1994,89.4601,26327.0
2017-09-08 10:40:00,102.97,103.21,102.94,103.14,40564.0,89.4601,89.6686,89.434,89.6078,40564.0
2017-09-08 10:50:00,103.11,103.46,103.02,103.42,28902.0,89.5817,89.8858,89.5035,89.851,28902.0
2017-09-08 11:00:00,103.45,103.7,103.42,103.6,15317.0,89.8771,90.0943,89.851,90.0074,15317.0
2017-09-08 11:10:00,103.62,103.65,103.53,103.63,17038.0,90.0248,90.0508,89.9466,90.0335,17038.0
2017-09-08 11:20:00,103.64,103.94,103.63,103.74,17290.0,90.0422,90.3028,90.0335,90.129,17290.0
2017-09-08 11:30:00,103.75,103.84,103.71,103.71,12998.0,90.1377,90.2159,90.103,90.103,12998.0
2017-09-08 11:40:00,103.72,103.78,103.66,103.67,14757.0,90.1117,90.1638,90.0595,90.0682,14757.0
2017-09-08 11:50:00,103.66,103.7,103.65,103.67,7805.0,90.0595,90.0943,90.0508,90.0682,7805.0
2017-09-08 12:00:00,103.64,103.91,103.45,103.73,60733.0,90.0422,90.2767,89.8771,90.1203,60733.0
2017-09-08 12:10:00,103.73,103.8,103.69,103.76,8715.0,90.1203,90.1812,90.0856,90.1464,8715.0
2017-09-08 12:20:00,103.76,103.78,103.67,103.71,8750.0,90.1464,90.1638,90.0682,90.103,8750.0
2017-09-08 12:30:00,103.7,103.82,103.59,103.69,11468.0,90.0943,90.1985,89.9987,90.0856,11468.0
2017-09-08 12:40:00,103.7,103.7,103.65,103.69,13821.0,90.0943,90.0943,90.0508,90.0856,13821.0
2017-09-08 12:50:00,103.69,103.78,103.68,103.75,17148.0,90.0856,90.1638,90.0769,90.1377,17148.0
2017-09-08 13:00:00,103.77,103.87,103.77,103.86,11021.0,90.1551,90.242,90.1551,90.2333,11021.0
2017-09-08 13:10:00,103.84,103.89,103.82,103.82,4713.0,90.2159,90.2594,90.1985,90.1985,4713.0
2017-09-08 13:20:00,103.82,103.88,103.82,103.86,7951.0,90.1985,90.2507,90.1985,90.2333,7951.0
2017-09-08 13:30:00,103.86,103.86,103.74,103.79,8565.0,90.2333,90.2333,90.129,90.1725,8565.0
2017-09-08 13:40:00,103.79,103.79,103.58,103.65,6802.0,90.1725,90.1725,89.99,90.0508,6802.0
2017-09-08 13:50:00,103.67,103.86,103.66,103.83,11564.0,90.0682,90.2333,90.0595,90.2072,11564.0
2017-09-08 14:00:00,103.84,103.85,103.75,103.78,9165.0,90.2159,90.2246,90.1377,90.1638,9165.0
2017-09-08 14:10:00,103.81,103.93,103.79,103.93,12298.0,90.1899,90.2941,90.1725,90.2941,12298.0
2017-09-08 14:20:00,103.89,103.9,103.79,103.84,11721.0,90.2594,90.268,90.1725,90.2159,11721.0
2017-09-08 14:30:00,103.84,103.87,103.82,103.82,14883.0,90.2159,90.242,90.1985,90.1985,14883.0
2017-09-08 14:40:00,103.81,103.86,103.77,103.8,15821.0,90.1899,90.2333,90.1551,90.1812,15821.0
2017-09-08 14:50:00,103.82,103.86,103.79,103.82,11045.0,90.1985,90.2333,90.1725,90.1985,11045.0
2017-09-08 15:00:00,103.81,103.87,103.8,103.83,15419.0,90.1899,90.242,90.1812,90.2072,15419.0
2017-09-08 15:10:00,103.83,103.83,103.64,103.67,21232.0,90.2072,90.2072,90.0422,90.0682,21232.0
2017-09-08 15:20:00,103.67,103.7,103.6,103.6,19081.0,90.0682,90.0943,90.0074,90.0074,19081.0
2017-09-08 15:30:00,103.59,103.59,103.5,103.54,46528.0,89.9987,89.9987,89.9205,89.9553,46528.0
2017-09-08 15:40:00,103.53,103.6,103.53,103.56,26333.0,89.9466,90.0074,89.9466,89.9727,26333.0
2017-09-08 15:50:00,103.56,103.63,103.51,103.6,76766.0,89.9727,90.0335,89.9292,90.0074,76766.0
2017-09-11 09:30:00,104.48,104.89,103.94,104.84,26472.0,90.7719,91.1282,90.3028,91.0847,26472.0
2017-09-11 09:40:00,104.89,105.34,104.83,105.22,35647.0,91.1282,91.5191,91.076,91.4149,35647.0
2017-09-11 09:50:00,105.23,105.39,105.22,105.33,13713.0,91.4235,91.5626,91.4149,91.5104,13713.0
2017-09-11 10:00:00,105.33,105.47,105.28,105.44,25317.0,91.5104,91.6321,91.467,91.606,25317.0
2017-09-11 10:10:00,105.45,105.5,105.37,105.38,33961.0,91.6147,91.6581,91.5452,91.5539,33961.0
2017-09-11 10:20:00,105.41,105.5,105.35,105.41,9177.0,91.5799,91.6581,91.5278,91.5799,9177.0
2017-09-11 10:30:00,105.43,105.5,105.26,105.26,9955.0,91.5973,91.6581,91.4496,91.4496,9955.0
2017-09-11 10:40:00,105.26,105.37,105.05,105.37,27404.0,91.4496,91.5452,91.2672,91.5452,27404.0
2017-09-11 10:50:00,105.37,105.6,105.35,105.54,14921.0,91.5452,91.745,91.5278,91.6929,14921.0
2017-09-11 11:00:00,105.55,105.57,105.4,105.48,10480.0,91.7016,91.7189,91.5712,91.6407,10480.0
2017-09-11 11:10:00,105.49,105.61,105.45,105.6,8812.0,91.6494,91.7537,91.6147,91.745,8812.0
2017-09-11 11:20:00,105.57,105.64,105.52,105.57,12515.0,91.7189,91.7798,91.6755,91.7189,12515.0
2017-09-11 11:30:00,105.57,105.57,105.46,105.51,9960.0,91.7189,91.7189,91.6234,91.6668,9960.0
2017-09-11 11:40:00,105.54,105.61,105.53,105.59,15362.0,91.6929,91.7537,91.6842,91.7363,15362.0
2017-09-11 11:50:00,105.61,105.69,105.52,105.69,16385.0,91.7537,91.8232,91.6755,91.8232,16385.0
2017-09-11 12:00:00,105.7,105.74,105.63,105.69,15647.0,91.8319,91.8666,91.7711,91.8232,15647.0
2017-09-11 12:10:00,105.71,105.83,105.69,105.81,9383.0,91.8406,91.9448,91.8232,91.9274,9383.0
2017-09-11 12:20:00,105.83,105.85,105.76,105.84,7327.0,91.9448,91.9622,91.884,91.9535,7327.0
2017-09-11 12:30:00,105.82,105.99,105.82,105.95,23051.0,91.9361,92.0838,91.9361,92.0491,23051.0
2017-09-11 12:40:00,105.95,106.1,105.95,106.04,10877.0,92.0491,92.1794,92.0491,92.1273,10877.0
2017-09-11 12:50:00,106.02,106.04,105.98,106.0,5493.0,92.1099,92.1273,92.0751,92.0925,5493.0
2017-09-11 13:00:00,106.02,106.11,106.01,106.06,15062.0,92.1099,92.1881,92.1012,92.1446,15062.0
2017-09-11 13:10:00,106.08,106.11,105.93,105.93,12519.0,92.162,92.1881,92.0317,92.0317,12519.0
2017-09-11 13:20:00,105.93,106.01,105.91,105.98,10205.0,92.0317,92.1012,92.0143,92.0751,10205.0
2017-09-11 13:30:00,105.99,106.04,105.9,106.0,11844.0,92.0838,92.1273,92.0056,92.0925,11844.0
2017-09-11 13:40:00,106.0,106.07,105.97,105.97,8969.0,92.0925,92.1533,92.0665,92.0665,8969.0
2017-09-11 13:50:00,105.99,106.04,105.98,105.98,7531.0,92.0838,92.1273,92.0751,92.0751,7531.0
2017-09-11 14:00:00,105.99,106.05,105.96,105.98,12188.0,92.0838,92.136,92.0578,92.0751,12188.0
2017-09-11 14:10:00,105.98,105.98,105.82,105.86,28977.0,92.0751,92.0751,91.9361,91.9709,28977.0
2017-09-11 14:20:00,105.87,105.91,105.82,105.9,9703.0,91.9796,92.0143,91.9361,92.0056,9703.0
2017-09-11 14:30:00,105.9,105.94,105.79,105.79,16238.0,92.0056,92.0404,91.9101,91.9101,16238.0
2017-09-11 14:40:00,105.79,105.86,105.76,105.83,15202.0,91.9101,91.9709,91.884,91.9448,15202.0
2017-09-11 14:50:00,105.82,105.83,105.76,105.77,13585.0,91.9361,91.9448,91.884,91.8927,13585.0
2017-09-11 15:00:00,105.76,105.82,105.75,105.78,13705.0,91.884,91.9361,91.8753,91.9014,13705.0
2017-09-11 15:10:00,105.79,105.83,105.76,105.77,13515.0,91.9101,91.9448,91.884,91.8927,13515.0
2017-09-11 15:20:00,105.78,105.79,105.6,105.68,22454.0,91.9014,91.9101,91.745,91.8145,22454.0
2017-09-11 15:30:00,105.7,105.93,105.69,105.92,46955.0,91.8319,92.0317,91.8232,92.023,46955.0
2017-09-11 15:40:00,105.92,105.93,105.82,105.91,55364.0,92.023,92.0317,91.9361,92.0143,55364.0
2017-09-11 15:50:00,105.91,105.91,105.79,105.89,119456.0,92.0143,92.0143,91.9101,91.997,119456.0
2017-09-12 09:30:00,106.08,106.58,105.55,106.38,30346.0,92.162,92.5964,91.7016,92.4227,30346.0
2017-09-12 09:40:00,106.49,106.61,106.36,106.57,17611.0,92.5182,92.6225,92.4053,92.5877,17611.0
2017-09-12 09:50:00,106.53,106.53,106.36,106.4,22858.0,92.553,92.553,92.4053,92.44,22858.0
2017-09-12 10:00:00,106.42,106.42,106.19,106.33,12102.0,92.4574,92.4574,92.2576,92.3792,12102.0
2017-09-12 10:10:00,106.35,106.41,106.26,106.39,11666.0,92.3966,92.4487,92.3184,92.4313,11666.0
2017-09-12 10:20:00,106.38,106.38,105.95,106.08,29464.0,92.4227,92.4227,92.0491,92.162,29464.0
2017-09-12 10:30:00,106.03,106.1,105.88,106.0,18114.0,92.1186,92.1794,91.9883,92.0925,18114.0
2017-09-12 10:40:00,105.95,106.03,105.83,105.84,14825.0,92.0491,92.1186,91.9448,91.9535,14825.0
2017-09-12 10:50:00,105.87,105.96,105.81,105.95,14046.0,91.9796,92.0578,91.9274,92.0491,14046.0
2017-09-12 11:00:00,105.94,105.95,105.74,105.87,23214.0,92.0404,92.0491,91.8666,91.9796,23214.0
2017-09-12 11:10:00,105.87,105.93,105.76,105.76,8522.0,91.9796,92.0317,91.884,91.884,8522.0
2017-09-12 11:20:00,105.77,106.03,105.77,106.0,12669.0,91.8927,92.1186,91.8927,92.0925,12669.0
2017-09-12 11:30:00,105.98,106.04,105.96,106.0,7880.0,92.0751,92.1273,92.0578,92.0925,7880.0
2017-09-12 11:40:00,106.05,106.19,106.02,106.15,10018.0,92.136,92.2576,92.1099,92.2228,10018.0
2017-09-12 11:50:00,106.15,106.29,106.1,106.23,12798.0,92.2228,92.3445,92.1794,92.2923,12798.0
2017-09-12 12:00:00,106.19,106.25,106.12,106.17,10135.0,92.2576,92.3097,92.1968,92.2402,10135.0
2017-09-12 12:10:00,106.16,106.18,106.05,106.15,5261.0,92.2315,92.2489,92.136,92.2228,5261.0
2017-09-12 12:20:00,106.17,106.22,106.14,106.18,5171.0,92.2402,92.2837,92.2141,92.2489,5171.0
2017-09-12 12:30:00,106.16,106.21,106.13,106.18,4204.0,92.2315,92.275,92.2055,92.2489,4204.0
2017-09-12 12:40:00,106.19,106.23,106.16,106.23,4275.0,92.2576,92.2923,92.2315,92.2923,4275.0
2017-09-12 12:50:00,106.26,106.33,106.26,106.32,4765.0,92.3184,92.3792,92.3184,92.3705,4765.0
2017-09-12 13:00:00,106.31,106.36,106.21,106.21,5430.0,92.3618,92.4053,92.275,92.275,5430.0
2017-09-12 13:10:00,106.23,106.27,106.2,106.24,3557.0,92.2923,92.3271,92.2663,92.301,3557.0
2017-09-12 13:20:00,106.25,106.29,106.24,106.28,6136.0,92.3097,92.3445,92.301,92.3358,6136.0
2017-09-12 13:30:00,106.27,106.29,106.23,106.27,6203.0,92.3271,92.3445,92.2923,92.3271,6203.0
2017-09-12 13:40:00,106.3,106.34,106.25,106.31,6506.0,92.3532,92.3879,92.3097,92.3618,6506.0
2017-09-12 13:50:00,106.28,106.36,106.28,106.34,6519.0,92.3358,92.4053,92.3358,92.3879,6519.0
2017-09-12 14:00:00,106.33,106.39,106.31,106.33,10194.0,92.3792,92.4313,92.3618,92.3792,10194.0
2017-09-12 14:10:00,106.34,106.4,106.31,106.34,14150.0,92.3879,92.44,92.3618,92.3879,14150.0
2017-09-12 14:20:00,106.37,106.43,106.33,106.42,16266.0,92.414,92.4661,92.3792,92.4574,16266.0
2017-09-12 14:30:00,106.43,106.49,106.38,106.44,7220.0,92.4661,92.5182,92.4227,92.4748,7220.0
2017-09-12 14:40:00,106.46,106.52,106.45,106.47,8193.0,92.4922,92.5443,92.4835,92.5009,8193.0
2017-09-12 14:50:00,106.48,106.56,106.48,106.54,7933.0,92.5095,92.579,92.5095,92.5617,7933.0
2017-09-12 15:00:00,106.56,106.56,106.52,106.56,10957.0,92.579,92.579,92.5443,92.579,10957.0
2017-09-12 15:10:00,106.55,106.75,106.52,106.63,25778.0,92.5704,92.7441,92.5443,92.6399,25778.0
2017-09-12 15:20:00,106.64,106.68,106.61,106.64,19052.0,92.6485,92.6833,92.6225,92.6485,19052.0
2017-09-12 15:30:00,106.64,106.65,106.55,106.58,23102.0,92.6485,92.6572,92.5704,92.5964,23102.0
2017-09-12 15:40:00,106.57,106.72,106.56,106.68,32186.0,92.5877,92.7181,92.579,92.6833,32186.0
2017-09-12 15:50:00,106.67,106.7,106.59,106.69,70765.0,92.6746,92.7007,92.6051,92.692,70765.0
2017-09-13 09:30:00,106.42,106.54,105.92,106.18,14391.0,92.4574,92.5617,92.023,92.2489,14391.0
2017-09-13 09:40:00,106.19,106.21,105.72,105.8,18639.0,92.2576,92.275,91.8493,91.9188,18639.0
2017-09-13 09:50:00,105.83,105.84,105.7,105.7,10241.0,91.9448,91.9535,91.8319,91.8319,10241.0
2017-09-13 10:00:00,105.72,105.79,105.6,105.68,23224.0,91.8493,91.9101,91.745,91.8145,23224.0
2017-09-13 10:10:00,105.68,105.72,105.61,105.61,39582.0,91.8145,91.8493,91.7537,91.7537,39582.0
2017-09-13 10:20:00,105.63,105.73,105.6,105.71,15516.0,91.7711,91.8579,91.745,91.8406,15516.0
2017-09-13 10:30:00,105.71,105.75,105.58,105.6,20315.0,91.8406,91.8753,91.7276,91.745,20315.0
2017-09-13 10:40:00,105.6,105.65,104.8,105.1,85242.0,91.745,91.7884,91.05,91.3106,85242.0
2017-09-13 10:50:00,105.12,105.3,104.95,105.03,30508.0,91.328,91.4844,91.1803,91.2498,30508.0
2017-09-13 11:00:00,105.02,105.14,104.99,105.09,28546.0,91.2411,91.3454,91.215,91.3019,28546.0
2017-09-13 11:10:00,105.09,105.19,105.03,105.16,22601.0,91.3019,91.3888,91.2498,91.3627,22601.0
2017-09-13 11:20:00,105.17,105.2,105.08,105.19,25175.0,91.3714,91.3975,91.2932,91.3888,25175.0
2017-09-13 11:30:00,105.18,105.19,104.78,104.79,31656.0,91.3801,91.3888,91.0326,91.0413,31656.0
2017-09-13 11:40:00,104.83,104.94,104.75,104.94,15918.0,91.076,91.1716,91.0065,91.1716,15918.0
2017-09-13 11:50:00,104.89,104.94,104.83,104.9,10929.0,91.1282,91.1716,91.076,91.1368,10929.0
2017-09-13 12:00:00,104.89,104.95,104.86,104.89,11715.0,91.1282,91.1803,91.1021,91.1282,11715.0
2017-09-13 12:10:00,104.89,104.93,104.84,104.9,13388.0,91.1282,91.1629,91.0847,91.1368,13388.0
2017-09-13 12:20:00,104.9,104.98,104.9,104.94,10419.0,91.1368,91.2063,91.1368,91.1716,10419.0
2017-09-13 12:30:00,104.94,105.0,104.89,104.97,8969.0,91.1716,91.2237,91.1282,91.1977,8969.0
2017-09-13 12:40:00,104.99,105.27,104.99,105.19,18006.0,91.215,91.4583,91.215,91.3888,18006.0
2017-09-13 12:50:00,105.19,105.26,105.17,105.17,7140.0,91.3888,91.4496,91.3714,91.3714,7140.0
2017-09-13 13:00:00,105.17,105.21,105.1,105.12,10363.0,91.3714,91.4062,91.3106,91.328,10363.0
2017-09-13 13:10:00,105.16,105.2,105.09,105.11,10846.0,91.3627,91.3975,91.3019,91.3193,10846.0
2017-09-13 13:20:00,105.11,105.14,105.0,105.04,9352.0,91.3193,91.3454,91.2237,91.2585,9352.0
2017-09-13 13:30:00,105.04,105.14,105.04,105.07,12156.0,91.2585,91.3454,91.2585,91.2845,12156.0
2017-09-13 13:40:00,105.06,105.06,105.01,105.06,7429.0,91.2758,91.2758,91.2324,91.2758,7429.0
2017-09-13 13:50:00,105.06,105.09,104.97,104.97,12922.0,91.2758,91.3019,91.1977,91.1977,12922.0
2017-09-13 14:00:00,104.97,105.0,104.93,104.97,11675.0,91.1977,91.2237,91.1629,91.1977,11675.0
2017-09-13 14:10:00,104.98,105.0,104.88,104.89,20281.0,91.2063,91.2237,91.1195,91.1282,20281.0
2017-09-13 14:20:00,104.9,105.02,104.89,105.0,22967.0,91.1368,91.2411,91.1282,91.2237,22967.0
2017-09-13 14:30:00,105.01,105.09,104.99,105.06,17644.0,91.2324,91.3019,91.215,91.2758,17644.0
2017-09-13 14:40:00,105.06,105.1,105.04,105.08,13287.0,91.2758,91.3106,91.2585,91.2932,13287.0
2017-09-13 14:50:00,105.05,105.1,105.05,105.1,12799.0,91.2672,91.3106,91.2672,91.3106,12799.0
2017-09-13 15:00:00,105.09,105.12,105.0,105.07,18752.0,91.3019,91.328,91.2237,91.2845,18752.0
2017-09-13 15:10:00,105.06,105.07,105.03,105.05,19159.0,91.2758,91.2845,91.2498,91.2672,19159.0
2017-09-13 15:20:00,105.05,105.1,104.98,105.1,30917.0,91.2672,91.3106,91.2063,91.3106,30917.0
2017-09-13 15:30:00,105.11,105.21,105.07,105.19,41737.0,91.3193,91.4062,91.2845,91.3888,41737.0
2017-09-13 15:40:00,105.18,105.21,104.99,105.05,57929.0,91.3801,91.4062,91.215,91.2672,57929.0
2017-09-13 15:50:00,105.05,105.13,105.0,105.08,132284.0,91.2672,91.3367,91.2237,91.2932,132284.0
2017-09-14 09:30:00,105.25,105.36,104.6,105.15,57154.0,91.4409,91.5365,90.8762,91.354,57154.0
2017-09-14 09:40:00,105.13,105.46,104.94,105.37,23999.0,91.3367,91.6234,91.1716,91.5452,23999.0
2017-09-14 09:50:00,105.36,105.47,105.31,105.41,11524.0,91.5365,91.6321,91.493,91.5799,11524.0
2017-09-14 10:00:00,105.37,105.42,105.29,105.36,11631.0,91.5452,91.5886,91.4757,91.5365,11631.0
2017-09-14 10:10:00,105.39,105.53,105.37,105.42,12552.0,91.5626,91.6842,91.5452,91.5886,12552.0
2017-09-14 10:20:00,105.44,105.48,105.4,105.43,16341.0,91.606,91.6407,91.5712,91.5973,16341.0
2017-09-14 10:30:00,105.45,105.51,105.4,105.47,12044.0,91.6147,91.6668,91.5712,91.6321,12044.0
2017-09-14 10:40:00,105.46,105.47,105.2,105.34,14431.0,91.6234,91.6321,91.3975,91.5191,14431.0
2017-09-14 10:50:00,105.37,105.41,105.3,105.35,20153.0,91.5452,91.5799,91.4844,91.5278,20153.0
2017-09-14 11:00:00,105.33,105.5,105.33,105.5,20216.0,91.5104,91.6581,91.5104,91.6581,20216.0
2017-09-14 11:10:00,105.49,105.59,105.36,105.59,63249.0,91.6494,91.7363,91.5365,91.7363,63249.0
2017-09-14 11:20:00,105.61,105.68,105.56,105.64,12006.0,91.7537,91.8145,91.7102,91.7798,12006.0
2017-09-14 11:30:00,105.65,105.65,105.45,105.47,13281.0,91.7884,91.7884,91.6147,91.6321,13281.0
2017-09-14 11:40:00,105.51,105.86,105.5,105.75,20745.0,91.6668,91.9709,91.6581,91.8753,20745.0
2017-09-14 11:50:00,105.69,105.77,105.68,105.74,12187.0,91.8232,91.8927,91.8145,91.8666,12187.0
2017-09-14 12:00:00,105.74,105.77,105.67,105.7,10379.0,91.8666,91.8927,91.8058,91.8319,10379.0
2017-09-14 12:10:00,105.72,106.23,105.72,106.1,32543.0,91.8493,92.2923,91.8493,92.1794,32543.0
2017-09-14 12:20:00,106.15,106.37,106.05,106.26,36955.0,92.2228,92.414,92.136,92.3184,36955.0
2017-09-14 12:30:00,106.25,106.32,106.14,106.16,24022.0,92.3097,92.3705,92.2141,92.2315,24022.0
2017-09-14 12:40:00,106.12,106.33,106.12,106.33,15152.0,92.1968,92.3792,92.1968,92.3792,15152.0
2017-09-14 12:50:00,106.33,106.38,106.24,106.28,9244.0,92.3792,92.4227,92.301,92.3358,9244.0
2017-09-14 13:00:00,106.32,106.35,106.28,106.3,10353.0,92.3705,92.3966,92.3358,92.3532,10353.0
2017-09-14 13:10:00,106.28,106.43,106.27,106.42,11871.0,92.3358,92.4661,92.3271,92.4574,11871.0
2017-09-14 13:20:00,106.42,106.46,106.38,106.38,15348.0,92.4574,92.4922,92.4227,92.4227,15348.0
2017-09-14 13:30:00,106.37,106.44,106.27,106.44,37672.0,92.414,92.4748,92.3271,92.4748,37672.0
2017-09-14 13:40:00,106.43,106.49,106.39,106.42,11060.0,92.4661,92.5182,92.4313,92.4574,11060.0
2017-09-14 13:50:00,106.42,106.51,106.4,106.43,25098.0,92.4574,92.5356,92.44,92.4661,25098.0
2017-09-14 14:00:00,106.4,106.45,106.33,106.34,14349.0,92.44,92.4835,92.3792,92.3879,14349.0
2017-09-14 14:10:00,106.35,106.42,106.28,106.38,29692.0,92.3966,92.4574,92.3358,92.4227,29692.0
2017-09-14 14:20:00,106.38,106.44,106.37,106.42,13594.0,92.4227,92.4748,92.414,92.4574,13594.0
2017-09-14 14:30:00,106.42,106.49,106.4,106.47,14355.0,92.4574,92.5182,92.44,92.5009,14355.0
2017-09-14 14:40:00,106.47,106.54,106.37,106.51,32867.0,92.5009,92.5617,92.414,92.5356,32867.0
2017-09-14 14:50:00,106.51,106.52,106.37,106.4,42850.0,92.5356,92.5443,92.414,92.44,42850.0
2017-09-14 15:00:00,106.4,106.42,106.28,106.28,15151.0,92.44,92.4574,92.3358,92.3358,15151.0
2017-09-14 15:10:00,106.29,106.32,106.25,106.3,21671.0,92.3445,92.3705,92.3097,92.3532,21671.0
2017-09-14 15:20:00,106.32,106.37,106.28,106.34,35198.0,92.3705,92.414,92.3358,92.3879,35198.0
2017-09-14 15:30:00,106.35,106.45,106.32,106.45,38824.0,92.3966,92.4835,92.3705,92.4835,38824.0
2017-09-14 15:40:00,106.45,106.53,106.37,106.45,103406.0,92.4835,92.553,92.414,92.4835,103406.0
2017-09-14 15:50:00,106.45,106.54,106.43,106.52,130169.0,92.4835,92.5617,92.4661,92.5443,130169.0
2017-09-15 09:30:00,106.25,106.58,106.01,106.49,312065.0,92.3097,92.5964,92.1012,92.5182,312065.0
2017-09-15 09:40:00,106.51,106.55,106.36,106.41,16120.0,92.5356,92.5704,92.4053,92.4487,16120.0
2017-09-15 09:50:00,106.41,106.52,106.27,106.42,20274.0,92.4487,92.5443,92.3271,92.4574,20274.0
2017-09-15 10:00:00,106.4,106.57,106.29,106.35,17288.0,92.44,92.5877,92.3445,92.3966,17288.0
2017-09-15 10:10:00,106.32,106.43,106.27,106.29,15785.0,92.3705,92.4661,92.3271,92.3445,15785.0
2017-09-15 10:20:00,106.28,106.33,106.11,106.15,10756.0,92.3358,92.3792,92.1881,92.2228,10756.0
2017-09-15 10:30:00,106.15,106.23,106.01,106.01,15388.0,92.2228,92.2923,92.1012,92.1012,15388.0
2017-09-15 10:40:00,106.01,106.09,105.96,106.03,14685.0,92.1012,92.1707,92.0578,92.1186,14685.0
2017-09-15 10:50:00,106.03,106.36,106.03,106.27,21257.0,92.1186,92.4053,92.1186,92.3271,21257.0
2017-09-15 11:00:00,106.27,106.33,106.23,106.27,14067.0,92.3271,92.3792,92.2923,92.3271,14067.0
2017-09-15 11:10:00,106.25,106.31,106.13,106.21,10983.0,92.3097,92.3618,92.2055,92.275,10983.0
2017-09-15 11:20:00,106.21,106.3,106.17,106.29,10503.0,92.275,92.3532,92.2402,92.3445,10503.0
2017-09-15 11:30:00,106.32,106.5,106.23,106.43,8558.0,92.3705,92.5269,92.2923,92.4661,8558.0
2017-09-15 11:40:00,106.43,106.56,106.42,106.53,9713.0,92.4661,92.579,92.4574,92.553,9713.0
2017-09-15 11:50:00,106.53,106.53,106.43,106.48,6286.0,92.553,92.553,92.4661,92.5095,6286.0
2017-09-15 12:00:00,106.51,106.54,106.44,106.46,6679.0,92.5356,92.5617,92.4748,92.4922,6679.0
2017-09-15 12:10:00,106.46,106.5,106.41,106.46,6590.0,92.4922,92.5269,92.4487,92.4922,6590.0
2017-09-15 12:20:00,106.43,106.46,106.37,106.39,5876.0,92.4661,92.4922,92.414,92.4313,5876.0
2017-09-15 12:30:00,106.4,106.44,106.36,106.42,4785.0,92.44,92.4748,92.4053,92.4574,4785.0
2017-09-15 12:40:00,106.42,106.42,106.31,106.31,5874.0,92.4574,92.4574,92.3618,92.3618,5874.0
2017-09-15 12:50:00,106.31,106.39,106.27,106.3,6718.0,92.3618,92.4313,92.3271,92.3532,6718.0
2017-09-15 13:00:00,106.3,106.38,106.29,106.33,5523.0,92.3532,92.4227,92.3445,92.3792,5523.0
2017-09-15 13:10:00,106.32,106.33,106.25,106.26,6284.0,92.3705,92.3792,92.3097,92.3184,6284.0
2017-09-15 13:20:00,106.26,106.41,106.21,106.38,23735.0,92.3184,92.4487,92.275,92.4227,23735.0
2017-09-15 13:30:00,106.38,106.4,106.14,106.17,22795.0,92.4227,92.44,92.2141,92.2402,22795.0
2017-09-15 13:40:00,106.11,106.43,106.11,106.31,70298.0,92.1881,92.4661,92.1881,92.3618,70298.0
2017-09-15 13:50:00,106.31,106.35,106.29,106.31,21684.0,92.3618,92.3966,92.3445,92.3618,21684.0
2017-09-15 14:00:00,106.3,106.37,105.99,106.12,34263.0,92.3532,92.414,92.0838,92.1968,34263.0
2017-09-15 14:10:00,106.11,106.28,106.09,106.24,93567.0,92.1881,92.3358,92.1707,92.301,93567.0
2017-09-15 14:20:00,106.23,106.27,106.15,106.16,15704.0,92.2923,92.3271,92.2228,92.2315,15704.0
2017-09-15 14:30:00,106.17,106.25,106.14,106.21,29076.0,92.2402,92.3097,92.2141,92.275,29076.0
2017-09-15 14:40:00,106.21,106.29,106.21,106.25,21032.0,92.275,92.3445,92.275,92.3097,21032.0
2017-09-15 14:50:00,106.24,106.26,106.2,106.2,12077.0,92.301,92.3184,92.2663,92.2663,12077.0
2017-09-15 15:00:00,106.2,106.25,106.18,106.24,30367.0,92.2663,92.3097,92.2489,92.301,30367.0
2017-09-15 15:10:00,106.23,106.27,106.2,106.22,30161.0,92.2923,92.3271,92.2663,92.2837,30161.0
2017-09-15 15:20:00,106.22,106.24,106.21,106.21,25075.0,92.2837,92.301,92.275,92.275,25075.0
2017-09-15 15:30:00,106.21,106.23,106.06,106.08,33031.0,92.275,92.2923,92.1446,92.162,33031.0
2017-09-15 15:40:00,106.08,106.19,106.06,106.13,62063.0,92.162,92.2576,92.1446,92.2055,62063.0
2017-09-15 15:50:00,106.14,106.34,106.09,106.29,145951.0,92.2141,92.3879,92.1707,92.3445,145951.0
2017-09-18 09:30:00,106.2,106.55,105.97,106.31,40820.0,92.2663,92.5704,92.0665,92.3618,40820.0
2017-09-18 09:40:00,106.27,106.63,106.2,106.46,74437.0,92.3271,92.6399,92.2663,92.4922,74437.0
2017-09-18 09:50:00,106.52,106.63,106.36,106.36,5237.0,92.5443,92.6399,92.4053,92.4053,5237.0
2017-09-18 10:00:00,106.36,106.57,106.32,106.43,64420.0,92.4053,92.5877,92.3705,92.4661,64420.0
2017-09-18 10:10:00,106.41,106.43,106.31,106.37,12569.0,92.4487,92.4661,92.3618,92.414,12569.0
2017-09-18 10:20:00,106.36,106.43,106.26,106.26,7519.0,92.4053,92.4661,92.3184,92.3184,7519.0
2017-09-18 10:30:00,106.33,106.37,106.24,106.25,9686.0,92.3792,92.414,92.301,92.3097,9686.0
2017-09-18 10:40:00,106.27,106.36,106.22,106.26,10999.0,92.3271,92.4053,92.2837,92.3184,10999.0
2017-09-18 10:50:00,106.28,106.28,106.1,106.23,8705.0,92.3358,92.3358,92.1794,92.2923,8705.0
2017-09-18 11:00:00,106.2,106.44,106.2,106.41,13621.0,92.2663,92.4748,92.2663,92.4487,13621.0
2017-09-18 11:10:00,106.45,106.47,106.34,106.34,9140.0,92.4835,92.5009,92.3879,92.3879,9140.0
2017-09-18 11:20:00,106.35,106.44,106.27,106.28,9767.0,92.3966,92.4748,92.3271,92.3358,9767.0
2017-09-18 11:30:00,106.27,106.34,106.19,106.28,21287.0,92.3271,92.3879,92.2576,92.3358,21287.0
2017-09-18 11:40:00,106.26,106.41,106.26,106.31,96200.0,92.3184,92.4487,92.3184,92.3618,96200.0
2017-09-18 11:50:00,106.33,106.37,106.26,106.34,8552.0,92.3792,92.414,92.3184,92.3879,8552.0
2017-09-18 12:00:00,106.37,106.41,106.32,106.34,8428.0,92.414,92.4487,92.3705,92.3879,8428.0
2017-09-18 12:10:00,106.37,106.4,106.25,106.26,4720.0,92.414,92.44,92.3097,92.3184,4720.0
2017-09-18 12:20:00,106.28,106.34,106.22,106.25,45927.0,92.3358,92.3879,92.2837,92.3097,45927.0
2017-09-18 12:30:00,106.25,106.42,106.22,106.4,8554.0,92.3097,92.4574,92.2837,92.44,8554.0
2017-09-18 12:40:00,106.38,106.41,106.23,106.29,3840.0,92.4227,92.4487,92.2923,92.3445,3840.0
2017-09-18 12:50:00,106.28,106.32,106.24,106.31,4221.0,92.3358,92.3705,92.301,92.3618,4221.0
2017-09-18 13:00:00,106.28,106.34,106.23,106.24,6382.0,92.3358,92.3879,92.2923,92.301,6382.0
2017-09-18 13:10:00,106.24,106.37,106.22,106.33,18565.0,92.301,92.414,92.2837,92.3792,18565.0
2017-09-18 13:20:00,106.35,106.37,106.28,106.33,12322.0,92.3966,92.414,92.3358,92.3792,12322.0
2017-09-18 13:30:00,106.32,106.44,106.32,106.42,8755.0,92.3705,92.4748,92.3705,92.4574,8755.0
2017-09-18 13:40:00,106.43,106.56,106.41,106.56,12196.0,92.4661,92.579,92.4487,92.579,12196.0
2017-09-18 13:50:00,106.55,106.61,106.54,106.58,9091.0,92.5704,92.6225,92.5617,92.5964,9091.0
2017-09-18 14:00:00,106.58,106.69,106.5,106.6,48315.0,92.5964,92.692,92.5269,92.6138,48315.0
2017-09-18 14:10:00,106.6,106.71,106.54,106.54,34088.0,92.6138,92.7094,92.5617,92.5617,34088.0
2017-09-18 14:20:00,106.53,106.69,106.51,106.62,16405.0,92.553,92.692,92.5356,92.6312,16405.0
2017-09-18 14:30:00,106.62,106.65,106.58,106.62,16694.0,92.6312,92.6572,92.5964,92.6312,16694.0
2017-09-18 14:40:00,106.62,106.71,106.57,106.58,10143.0,92.6312,92.7094,92.5877,92.5964,10143.0
2017-09-18 14:50:00,106.58,106.6,106.37,106.43,21265.0,92.5964,92.6138,92.414,92.4661,21265.0
2017-09-18 15:00:00,106.43,106.62,106.36,106.61,19655.0,92.4661,92.6312,92.4053,92.6225,19655.0
2017-09-18 15:10:00,106.61,106.66,106.58,106.63,20103.0,92.6225,92.6659,92.5964,92.6399,20103.0
2017-09-18 15:20:00,106.64,106.75,106.63,106.73,15491.0,92.6485,92.7441,92.6399,92.7267,15491.0
2017-09-18 15:30:00,106.74,106.93,106.73,106.89,29225.0,92.7354,92.9005,92.7267,92.8657,29225.0
2017-09-18 15:40:00,106.89,106.89,106.78,106.81,37284.0,92.8657,92.8657,92.7702,92.7962,37284.0
2017-09-18 15:50:00,106.82,106.84,106.67,106.84,120881.0,92.8049,92.8223,92.6746,92.8223,120881.0
2017-09-19 09:30:00,107.0,107.04,106.77,106.93,15405.0,92.9613,92.9961,92.7615,92.9005,15405.0
2017-09-19 09:40:00,106.96,107.44,106.95,107.37,20892.0,92.9266,93.3436,92.9179,93.2828,20892.0
2017-09-19 09:50:00,107.34,107.53,107.29,107.31,14609.0,93.2567,93.4218,93.2133,93.2306,14609.0
2017-09-19 10:00:00,107.29,107.45,107.1,107.36,39785.0,93.2133,93.3523,93.0482,93.2741,39785.0
2017-09-19 10:10:00,107.35,107.5,107.31,107.31,13022.0,93.2654,93.3957,93.2306,93.2306,13022.0
2017-09-19 10:20:00,107.3,107.45,107.24,107.4,14744.0,93.222,93.3523,93.1698,93.3088,14744.0
2017-09-19 10:30:00,107.44,107.54,107.32,107.54,11844.0,93.3436,93.4305,93.2393,93.4305,11844.0
2017-09-19 10:40:00,107.51,107.63,107.46,107.57,12378.0,93.4044,93.5087,93.361,93.4565,12378.0
2017-09-19 10:50:00,107.58,107.61,107.51,107.51,7654.0,93.4652,93.4913,93.4044,93.4044,7654.0
2017-09-19 11:00:00,107.52,107.58,107.43,107.51,16767.0,93.4131,93.4652,93.3349,93.4044,16767.0
2017-09-19 11:10:00,107.52,107.54,107.48,107.49,11797.0,93.4131,93.4305,93.3783,93.387,11797.0
2017-09-19 11:20:00,107.52,107.55,107.48,107.5,12173.0,93.4131,93.4392,93.3783,93.3957,12173.0
2017-09-19 11:30:00,107.51,107.51,107.43,107.45,7987.0,93.4044,93.4044,93.3349,93.3523,7987.0
2017-09-19 11:40:00,107.44,107.63,107.44,107.61,10684.0,93.3436,93.5087,93.3436,93.4913,10684.0
2017-09-19 11:50:00,107.59,107.59,107.49,107.53,18028.0,93.4739,93.4739,93.387,93.4218,18028.0
2017-09-19 12:00:00,107.51,107.63,107.49,107.56,9970.0,93.4044,93.5087,93.387,93.4478,9970.0
2017-09-19 12:10:00,107.55,107.73,107.53,107.73,14143.0,93.4392,93.5955,93.4218,93.5955,14143.0
2017-09-19 12:20:00,107.74,107.76,107.67,107.72,12679.0,93.6042,93.6216,93.5434,93.5868,12679.0
2017-09-19 12:30:00,107.7,107.79,107.69,107.75,7912.0,93.5695,93.6477,93.5608,93.6129,7912.0
2017-09-19 12:40:00,107.75,107.82,107.72,107.79,13229.0,93.6129,93.6737,93.5868,93.6477,13229.0
2017-09-19 12:50:00,107.82,107.85,107.76,107.79,8859.0,93.6737,93.6998,93.6216,93.6477,8859.0
2017-09-19 13:00:00,107.8,107.96,107.8,107.94,13017.0,93.6564,93.7954,93.6564,93.778,13017.0
2017-09-19 13:10:00,107.95,107.96,107.86,107.88,7873.0,93.7867,93.7954,93.7085,93.7259,7873.0
2017-09-19 13:20:00,107.9,107.93,107.86,107.88,6310.0,93.7432,93.7693,93.7085,93.7259,6310.0
2017-09-19 13:30:00,107.88,107.94,107.86,107.89,10325.0,93.7259,93.778,93.7085,93.7345,10325.0
2017-09-19 13:40:00,107.9,107.91,107.86,107.89,8440.0,93.7432,93.7519,93.7085,93.7345,8440.0
2017-09-19 13:50:00,107.9,108.05,107.88,107.97,17722.0,93.7432,93.8736,93.7259,93.804,17722.0
2017-09-19 14:00:00,107.92,108.01,107.92,107.98,7523.0,93.7606,93.8388,93.7606,93.8127,7523.0
2017-09-19 14:10:00,107.97,108.0,107.88,107.91,12179.0,93.804,93.8301,93.7259,93.7519,12179.0
2017-09-19 14:20:00,107.9,107.97,107.88,107.92,18170.0,93.7432,93.804,93.7259,93.7606,18170.0
2017-09-19 14:30:00,107.95,108.06,107.94,108.03,12162.0,93.7867,93.8822,93.778,93.8562,12162.0
2017-09-19 14:40:00,108.03,108.05,107.98,108.01,11558.0,93.8562,93.8736,93.8127,93.8388,11558.0
2017-09-19 14:50:00,108.0,108.04,107.87,108.04,20100.0,93.8301,93.8649,93.7172,93.8649,20100.0
2017-09-19 15:00:00,108.04,108.07,108.01,108.03,21240.0,93.8649,93.8909,93.8388,93.8562,21240.0
2017-09-19 15:10:00,108.04,108.09,107.96,108.09,38717.0,93.8649,93.9083,93.7954,93.9083,38717.0
2017-09-19 15:20:00,108.09,108.19,108.07,108.17,25221.0,93.9083,93.9952,93.8909,93.9778,25221.0
2017-09-19 15:30:00,108.17,108.3,108.17,108.3,50589.0,93.9778,94.0908,93.9778,94.0908,50589.0
2017-09-19 15:40:00,108.3,108.33,108.22,108.28,64880.0,94.0908,94.1168,94.0212,94.0734,64880.0
2017-09-19 15:50:00,108.29,108.38,108.28,108.35,152397.0,94.0821,94.1603,94.0734,94.1342,152397.0
2017-09-20 09:30:00,108.52,108.6,108.18,108.57,20601.0,94.2819,94.3514,93.9865,94.3253,20601.0
2017-09-20 09:40:00,108.52,108.71,108.44,108.5,13053.0,94.2819,94.447,94.2124,94.2645,13053.0
2017-09-20 09:50:00,108.54,108.55,108.38,108.54,11789.0,94.2993,94.308,94.1603,94.2993,11789.0
2017-09-20 10:00:00,108.54,108.54,108.35,108.44,25544.0,94.2993,94.2993,94.1342,94.2124,25544.0
2017-09-20 10:10:00,108.45,108.65,108.43,108.61,15944.0,94.2211,94.3948,94.2037,94.3601,15944.0
2017-09-20 10:20:00,108.63,108.73,108.5,108.54,15428.0,94.3775,94.4643,94.2645,94.2993,15428.0
2017-09-20 10:30:00,108.53,108.64,108.43,108.58,19720.0,94.2906,94.3861,94.2037,94.334,19720.0
2017-09-20 10:40:00,108.59,108.71,108.57,108.7,10743.0,94.3427,94.447,94.3253,94.4383,10743.0
2017-09-20 10:50:00,108.71,108.77,108.59,108.66,16074.0,94.447,94.4991,94.3427,94.4035,16074.0
2017-09-20 11:00:00,108.69,108.78,108.62,108.78,13564.0,94.4296,94.5078,94.3688,94.5078,13564.0
2017-09-20 11:10:00,108.81,108.9,108.78,108.9,12253.0,94.5338,94.612,94.5078,94.612,12253.0
2017-09-20 11:20:00,108.88,108.94,108.87,108.89,8138.0,94.5947,94.6468,94.586,94.6033,8138.0
2017-09-20 11:30:00,108.89,109.15,108.89,109.12,14354.0,94.6033,94.8292,94.6033,94.8032,14354.0
2017-09-20 11:40:00,109.07,109.1,108.93,108.98,13586.0,94.7597,94.7858,94.6381,94.6815,13586.0
2017-09-20 11:50:00,108.98,109.12,108.94,109.09,15147.0,94.6815,94.8032,94.6468,94.7771,15147.0
2017-09-20 12:00:00,109.1,109.22,109.09,109.14,11538.0,94.7858,94.89,94.7771,94.8205,11538.0
2017-09-20 12:10:00,109.13,109.27,109.13,109.26,10358.0,94.8119,94.9335,94.8119,94.9248,10358.0
2017-09-20 12:20:00,109.25,109.27,109.12,109.17,11037.0,94.9161,94.9335,94.8032,94.8466,11037.0
2017-09-20 12:30:00,109.16,109.23,109.13,109.22,7118.0,94.8379,94.8987,94.8119,94.89,7118.0
2017-09-20 12:40:00,109.2,109.25,109.14,109.24,13641.0,94.8727,94.9161,94.8205,94.9074,13641.0
2017-09-20 12:50:00,109.24,109.24,109.18,109.19,7716.0,94.9074,94.9074,94.8553,94.864,7716.0
2017-09-20 13:00:00,109.17,109.17,109.08,109.13,19981.0,94.8466,94.8466,94.7684,94.8119,19981.0
2017-09-20 13:10:00,109.12,109.16,109.02,109.04,7122.0,94.8032,94.8379,94.7163,94.7337,7122.0
2017-09-20 13:20:00,109.04,109.16,109.03,109.16,13887.0,94.7337,94.8379,94.725,94.8379,13887.0
2017-09-20 13:30:00,109.15,109.18,109.09,109.11,13434.0,94.8292,94.8553,94.7771,94.7945,13434.0
2017-09-20 13:40:00,109.11,109.19,109.1,109.13,11486.0,94.7945,94.864,94.7858,94.8119,11486.0
2017-09-20 13:50:00,109.12,109.15,109.08,109.11,15231.0,94.8032,94.8292,94.7684,94.7945,15231.0
2017-09-20 14:00:00,109.1,109.17,109.03,109.04,28804.0,94.7858,94.8466,94.725,94.7337,28804.0
2017-09-20 14:10:00,109.04,109.09,108.95,108.97,47481.0,94.7337,94.7771,94.6555,94.6728,47481.0
2017-09-20 14:20:00,108.95,108.95,108.52,108.6,32499.0,94.6555,94.6555,94.2819,94.3514,32499.0
2017-09-20 14:30:00,108.58,108.6,108.48,108.54,20882.0,94.334,94.3514,94.2471,94.2993,20882.0
2017-09-20 14:40:00,108.53,108.67,108.37,108.67,21886.0,94.2906,94.4122,94.1516,94.4122,21886.0
2017-09-20 14:50:00,108.71,108.75,108.62,108.66,17403.0,94.447,94.4817,94.3688,94.4035,17403.0
2017-09-20 15:00:00,108.64,108.79,108.59,108.74,22151.0,94.3861,94.5165,94.3427,94.473,22151.0
2017-09-20 15:10:00,108.74,108.84,108.72,108.81,30356.0,94.473,94.5599,94.4556,94.5338,30356.0
2017-09-20 15:20:00,108.82,108.85,108.76,108.84,19655.0,94.5425,94.5686,94.4904,94.5599,19655.0
2017-09-20 15:30:00,108.84,108.92,108.77,108.88,34532.0,94.5599,94.6294,94.4991,94.5947,34532.0
2017-09-20 15:40:00,108.88,108.89,108.78,108.81,66515.0,94.5947,94.6033,94.5078,94.5338,66515.0
2017-09-20 15:50:00,108.81,108.86,108.74,108.82,122436.0,94.5338,94.5773,94.473,94.5425,122436.0
2017-09-21 09:30:00,108.66,108.99,108.66,108.87,19548.0,94.4035,94.6902,94.4035,94.586,19548.0
2017-09-21 09:40:00,108.87,109.07,108.87,108.97,20873.0,94.586,94.7597,94.586,94.6728,20873.0
2017-09-21 09:50:00,108.94,109.25,108.93,109.25,19841.0,94.6468,94.9161,94.6381,94.9161,19841.0
2017-09-21 10:00:00,109.25,109.4,109.24,109.31,15021.0,94.9161,95.0464,94.9074,94.9682,15021.0
2017-09-21 10:10:00,109.28,109.32,109.15,109.22,11367.0,94.9422,94.9769,94.8292,94.89,11367.0
2017-09-21 10:20:00,109.23,109.29,109.14,109.26,11953.0,94.8987,94.9509,94.8205,94.9248,11953.0
2017-09-21 10:30:00,109.29,109.49,109.25,109.43,16813.0,94.9509,95.1246,94.9161,95.0725,16813.0
2017-09-21 10:40:00,109.43,109.65,109.38,109.44,19137.0,95.0725,95.2636,95.0291,95.0812,19137.0
2017-09-21 10:50:00,109.48,109.58,109.45,109.57,14987.0,95.1159,95.2028,95.0899,95.1941,14987.0
2017-09-21 11:00:00,109.55,109.66,109.55,109.65,21514.0,95.1767,95.2723,95.1767,95.2636,21514.0
2017-09-21 11:10:00,109.63,109.67,109.59,109.64,17326.0,95.2463,95.281,95.2115,95.2549,17326.0
2017-09-21 11:20:00,109.65,109.71,109.61,109.62,21329.0,95.2636,95.3158,95.2289,95.2376,21329.0
2017-09-21 11:30:00,109.59,109.65,109.55,109.55,14953.0,95.2115,95.2636,95.1767,95.1767,14953.0
2017-09-21 11:40:00,109.56,109.58,109.48,109.54,10969.0,95.1854,95.2028,95.1159,95.1681,10969.0
2017-09-21 11:50:00,109.53,109.64,109.51,109.61,14281.0,95.1594,95.2549,95.142,95.2289,14281.0
2017-09-21 12:00:00,109.62,109.77,109.62,109.7,13395.0,95.2376,95.3679,95.2376,95.3071,13395.0
2017-09-21 12:10:00,109.71,109.75,109.6,109.66,8585.0,95.3158,95.3505,95.2202,95.2723,8585.0
2017-09-21 12:20:00,109.67,109.69,109.64,109.67,9109.0,95.281,95.2984,95.2549,95.281,9109.0
2017-09-21 12:30:00,109.69,109.78,109.69,109.71,8900.0,95.2984,95.3766,95.2984,95.3158,8900.0
2017-09-21 12:40:00,109.71,109.71,109.65,109.65,9745.0,95.3158,95.3158,95.2636,95.2636,9745.0
2017-09-21 12:50:00,109.66,109.66,109.58,109.6,17227.0,95.2723,95.2723,95.2028,95.2202,17227.0
2017-09-21 13:00:00,109.6,109.64,109.55,109.64,16547.0,95.2202,95.2549,95.1767,95.2549,16547.0
2017-09-21 13:10:00,109.64,109.65,109.62,109.62,9197.0,95.2549,95.2636,95.2376,95.2376,9197.0
2017-09-21 13:20:00,109.62,109.68,109.58,109.65,16879.0,95.2376,95.2897,95.2028,95.2636,16879.0
2017-09-21 13:30:00,109.65,109.85,109.63,109.78,21621.0,95.2636,95.4374,95.2463,95.3766,21621.0
2017-09-21 13:40:00,109.79,109.9,109.57,109.64,32299.0,95.3853,95.4808,95.1941,95.2549,32299.0
2017-09-21 13:50:00,109.64,109.65,109.52,109.6,11978.0,95.2549,95.2636,95.1507,95.2202,11978.0
2017-09-21 14:00:00,109.64,109.64,109.48,109.48,7414.0,95.2549,95.2549,95.1159,95.1159,7414.0
2017-09-21 14:10:00,109.49,109.51,109.31,109.42,23278.0,95.1246,95.142,94.9682,95.0638,23278.0
2017-09-21 14:20:00,109.43,109.48,109.35,109.47,19615.0,95.0725,95.1159,95.003,95.1072,19615.0
2017-09-21 14:30:00,109.48,109.53,109.48,109.53,14265.0,95.1159,95.1594,95.1159,95.1594,14265.0
2017-09-21 14:40:00,109.54,109.54,109.44,109.52,19106.0,95.1681,95.1681,95.0812,95.1507,19106.0
2017-09-21 14:50:00,109.5,109.51,109.43,109.48,15140.0,95.1333,95.142,95.0725,95.1159,15140.0
2017-09-21 15:00:00,109.48,109.55,109.48,109.49,11727.0,95.1159,95.1767,95.1159,95.1246,11727.0
2017-09-21 15:10:00,109.49,109.49,109.4,109.45,21242.0,95.1246,95.1246,95.0464,95.0899,21242.0
2017-09-21 15:20:00,109.45,109.47,109.39,109.42,21964.0,95.0899,95.1072,95.0377,95.0638,21964.0
2017-09-21 15:30:00,109.41,109.44,109.27,109.27,33012.0,95.0551,95.0812,94.9335,94.9335,33012.0
2017-09-21 15:40:00,109.27,109.28,109.09,109.1,68474.0,94.9335,94.9422,94.7771,94.7858,68474.0
2017-09-21 15:50:00,109.1,109.15,108.96,109.0,100614.0,94.7858,94.8292,94.6642,94.6989,100614.0
2017-09-22 09:30:00,108.96,108.96,108.66,108.67,27186.0,94.6642,94.6642,94.4035,94.4122,27186.0
2017-09-22 09:40:00,108.63,108.79,108.5,108.7,10319.0,94.3775,94.5165,94.2645,94.4383,10319.0
2017-09-22 09:50:00,108.75,108.76,108.66,108.71,61055.0,94.4817,94.4904,94.4035,94.447,61055.0
2017-09-22 10:00:00,108.71,108.92,108.65,108.87,11654.0,94.447,94.6294,94.3948,94.586,11654.0
2017-09-22 10:10:00,108.93,109.1,108.86,108.93,9336.0,94.6381,94.7858,94.5773,94.6381,9336.0
2017-09-22 10:20:00,108.93,109.01,108.86,108.92,18812.0,94.6381,94.7076,94.5773,94.6294,18812.0
2017-09-22 10:30:00,108.95,109.07,108.89,109.0,12031.0,94.6555,94.7597,94.6033,94.6989,12031.0
2017-09-22 10:40:00,109.0,109.08,108.93,108.95,10151.0,94.6989,94.7684,94.6381,94.6555,10151.0
2017-09-22 10:50:00,108.89,109.07,108.87,109.07,17054.0,94.6033,94.7597,94.586,94.7597,17054.0
2017-09-22 11:00:00,109.05,109.07,108.94,108.96,52329.0,94.7424,94.7597,94.6468,94.6642,52329.0
2017-09-22 11:10:00,108.98,108.98,108.92,108.95,11449.0,94.6815,94.6815,94.6294,94.6555,11449.0
2017-09-22 11:20:00,108.95,108.95,108.85,108.95,12641.0,94.6555,94.6555,94.5686,94.6555,12641.0
2017-09-22 11:30:00,108.95,109.18,108.95,109.17,21153.0,94.6555,94.8553,94.6555,94.8466,21153.0
2017-09-22 11:40:00,109.16,109.16,108.93,108.95,13825.0,94.8379,94.8379,94.6381,94.6555,13825.0
2017-09-22 11:50:00,108.92,109.07,108.91,109.04,20170.0,94.6294,94.7597,94.6207,94.7337,20170.0
2017-09-22 12:00:00,109.04,109.13,109.03,109.03,5771.0,94.7337,94.8119,94.725,94.725,5771.0
2017-09-22 12:10:00,109.06,109.07,109.0,109.07,9593.0,94.751,94.7597,94.6989,94.7597,9593.0
2017-09-22 12:20:00,109.07,109.1,109.0,109.0,13186.0,94.7597,94.7858,94.6989,94.6989,13186.0
2017-09-22 12:30:00,109.0,109.04,108.9,108.9,11846.0,94.6989,94.7337,94.612,94.612,11846.0
2017-09-22 12:40:00,108.95,109.01,108.92,108.98,27500.0,94.6555,94.7076,94.6294,94.6815,27500.0
2017-09-22 12:50:00,108.97,109.07,108.95,109.06,12263.0,94.6728,94.7597,94.6555,94.751,12263.0
2017-09-22 13:00:00,109.05,109.1,109.04,109.04,3967.0,94.7424,94.7858,94.7337,94.7337,3967.0
2017-09-22 13:10:00,109.05,109.06,108.97,109.02,36933.0,94.7424,94.751,94.6728,94.7163,36933.0
2017-09-22 13:20:00,109.0,109.07,108.96,109.0,41187.0,94.6989,94.7597,94.6642,94.6989,41187.0
2017-09-22 13:30:00,109.0,109.01,108.92,108.96,10030.0,94.6989,94.7076,94.6294,94.6642,10030.0
2017-09-22 13:40:00,108.93,109.04,108.77,109.02,36582.0,94.6381,94.7337,94.4991,94.7163,36582.0
2017-09-22 13:50:00,109.01,109.01,108.85,108.86,32588.0,94.7076,94.7076,94.5686,94.5773,32588.0
2017-09-22 14:00:00,108.83,108.83,108.65,108.65,13905.0,94.5512,94.5512,94.3948,94.3948,13905.0
2017-09-22 14:10:00,108.61,108.68,108.56,108.62,85442.0,94.3601,94.4209,94.3166,94.3688,85442.0
2017-09-22 14:20:00,108.62,108.66,108.55,108.6,33661.0,94.3688,94.4035,94.308,94.3514,33661.0
2017-09-22 14:30:00,108.62,108.68,108.47,108.64,17815.0,94.3688,94.4209,94.2384,94.3861,17815.0
2017-09-22 14:40:00,108.62,108.68,108.62,108.65,15220.0,94.3688,94.4209,94.3688,94.3948,15220.0
2017-09-22 14:50:00,108.65,108.73,108.62,108.66,16364.0,94.3948,94.4643,94.3688,94.4035,16364.0
2017-09-22 15:00:00,108.65,108.66,108.59,108.64,17436.0,94.3948,94.4035,94.3427,94.3861,17436.0
2017-09-22 15:10:00,108.64,108.7,108.61,108.65,21534.0,94.3861,94.4383,94.3601,94.3948,21534.0
2017-09-22 15:20:00,108.65,108.72,108.64,108.66,22628.0,94.3948,94.4556,94.3861,94.4035,22628.0
2017-09-22 15:30:00,108.67,108.72,108.66,108.69,17613.0,94.4122,94.4556,94.4035,94.4296,17613.0
2017-09-22 15:40:00,108.69,108.84,108.68,108.79,34350.0,94.4296,94.5599,94.4209,94.5165,34350.0
2017-09-22 15:50:00,108.8,108.85,108.74,108.74,77390.0,94.5252,94.5686,94.473,94.473,77390.0
2017-09-25 09:30:00,108.23,109.01,108.0,109.01,47818.0,94.0299,94.7076,93.8301,94.7076,47818.0
2017-09-25 09:40:00,109.01,109.46,108.87,109.39,34519.0,94.7076,95.0986,94.586,95.0377,34519.0
2017-09-25 09:50:00,109.36,109.67,109.32,109.65,27443.0,95.0117,95.281,94.9769,95.2636,27443.0
2017-09-25 10:00:00,109.68,109.93,109.68,109.84,33537.0,95.2897,95.5069,95.2897,95.4287,33537.0
2017-09-25 10:10:00,109.83,110.07,109.82,110.04,41228.0,95.42,95.6285,95.4113,95.6025,41228.0
2017-09-25 10:20:00,110.05,110.05,109.78,110.05,21451.0,95.6111,95.6111,95.3766,95.6111,21451.0
2017-09-25 10:30:00,110.04,110.16,109.94,110.01,21602.0,95.6025,95.7067,95.5156,95.5764,21602.0
2017-09-25 10:40:00,109.99,110.01,109.79,110.01,37828.0,95.559,95.5764,95.3853,95.5764,37828.0
2017-09-25 10:50:00,110.0,110.08,109.93,110.08,38215.0,95.5677,95.6372,95.5069,95.6372,38215.0
2017-09-25 11:00:00,110.07,110.16,109.84,109.97,33901.0,95.6285,95.7067,95.4287,95.5416,33901.0
2017-09-25 11:10:00,109.96,110.11,109.68,109.68,27804.0,95.533,95.6633,95.2897,95.2897,27804.0
2017-09-25 11:20:00,109.67,109.7,109.36,109.48,43887.0,95.281,95.3071,95.0117,95.1159,43887.0
2017-09-25 11:30:00,109.45,109.48,109.31,109.41,30976.0,95.0899,95.1159,94.9682,95.0551,30976.0
2017-09-25 11:40:00,109.41,109.55,109.3,109.45,62401.0,95.0551,95.1767,94.9595,95.0899,62401.0
2017-09-25 11:50:00,109.44,109.55,109.42,109.48,23203.0,95.0812,95.1767,95.0638,95.1159,23203.0
2017-09-25 12:00:00,109.49,109.53,109.34,109.39,53784.0,95.1246,95.1594,94.9943,95.0377,53784.0
2017-09-25 12:10:00,109.39,109.57,109.36,109.53,32217.0,95.0377,95.1941,95.0117,95.1594,32217.0
2017-09-25 12:20:00,109.51,109.67,109.5,109.64,26032.0,95.142,95.281,95.1333,95.2549,26032.0
2017-09-25 12:30:00,109.64,109.68,109.57,109.64,23226.0,95.2549,95.2897,95.1941,95.2549,23226.0
2017-09-25 12:40:00,109.65,109.73,109.62,109.67,18190.0,95.2636,95.3331,95.2376,95.281,18190.0
2017-09-25 12:50:00,109.67,109.68,109.54,109.61,28514.0,95.281,95.2897,95.1681,95.2289,28514.0
2017-09-25 13:00:00,109.6,109.73,109.58,109.63,31397.0,95.2202,95.3331,95.2028,95.2463,31397.0
2017-09-25 13:10:00,109.63,109.71,109.6,109.7,26495.0,95.2463,95.3158,95.2202,95.3071,26495.0
2017-09-25 13:20:00,109.7,109.77,109.66,109.68,27029.0,95.3071,95.3679,95.2723,95.2897,27029.0
2017-09-25 13:30:00,109.7,109.73,109.55,109.61,27970.0,95.3071,95.3331,95.1767,95.2289,27970.0
2017-09-25 13:40:00,109.63,109.63,109.37,109.4,22796.0,95.2463,95.2463,95.0204,95.0464,22796.0
2017-09-25 13:50:00,109.41,109.44,109.31,109.34,22623.0,95.0551,95.0812,94.9682,94.9943,22623.0
2017-09-25 14:00:00,109.34,109.47,109.33,109.35,21726.0,94.9943,95.1072,94.9856,95.003,21726.0
2017-09-25 14:10:00,109.37,109.37,109.24,109.29,32533.0,95.0204,95.0204,94.9074,94.9509,32533.0
2017-09-25 14:20:00,109.29,109.3,109.18,109.23,27780.0,94.9509,94.9595,94.8553,94.8987,27780.0
2017-09-25 14:30:00,109.24,109.34,109.18,109.2,26323.0,94.9074,94.9943,94.8553,94.8727,26323.0
2017-09-25 14:40:00,109.2,109.3,109.1,109.12,30976.0,94.8727,94.9595,94.7858,94.8032,30976.0
2017-09-25 14:50:00,109.11,109.22,109.09,109.18,27427.0,94.7945,94.89,94.7771,94.8553,27427.0
2017-09-25 15:00:00,109.18,109.22,109.13,109.15,47388.0,94.8553,94.89,94.8119,94.8292,47388.0
2017-09-25 15:10:00,109.14,109.17,109.06,109.15,35248.0,94.8205,94.8466,94.751,94.8292,35248.0
2017-09-25 15:20:00,109.15,109.27,109.12,109.25,35916.0,94.8292,94.9335,94.8032,94.9161,35916.0
2017-09-25 15:30:00,109.25,109.3,109.15,109.15,48180.0,94.9161,94.9595,94.8292,94.8292,48180.0
2017-09-25 15:40:00,109.16,109.33,109.09,109.33,70233.0,94.8379,94.9856,94.7771,94.9856,70233.0
2017-09-25 15:50:00,109.33,109.34,109.12,109.16,213391.0,94.9856,94.9943,94.8032,94.8379,213391.0
2017-09-26 09:30:00,109.39,109.74,108.65,108.76,36822.0,95.0377,95.3418,94.3948,94.4904,36822.0
2017-09-26 09:40:00,108.78,108.95,108.43,108.53,29600.0,94.5078,94.6555,94.2037,94.2906,29600.0
2017-09-26 09:50:00,108.55,109.03,108.55,109.02,24068.0,94.308,94.725,94.308,94.7163,24068.0
2017-09-26 10:00:00,108.94,109.01,108.79,108.86,15928.0,94.6468,94.7076,94.5165,94.5773,15928.0
2017-09-26 10:10:00,108.87,108.99,108.8,108.88,18998.0,94.586,94.6902,94.5252,94.5947,18998.0
2017-09-26 10:20:00,108.86,108.86,108.54,108.62,19941.0,94.5773,94.5773,94.2993,94.3688,19941.0
2017-09-26 10:30:00,108.62,108.71,108.54,108.57,16143.0,94.3688,94.447,94.2993,94.3253,16143.0
2017-09-26 10:40:00,108.59,108.68,108.53,108.65,19166.0,94.3427,94.4209,94.2906,94.3948,19166.0
2017-09-26 10:50:00,108.65,108.65,108.49,108.63,13009.0,94.3948,94.3948,94.2558,94.3775,13009.0
2017-09-26 11:00:00,108.63,108.65,108.54,108.56,13273.0,94.3775,94.3948,94.2993,94.3166,13273.0
2017-09-26 11:10:00,108.59,108.62,108.53,108.6,18272.0,94.3427,94.3688,94.2906,94.3514,18272.0
2017-09-26 11:20:00,108.61,108.61,108.44,108.44,28587.0,94.3601,94.3601,94.2124,94.2124,28587.0
2017-09-26 11:30:00,108.43,108.65,108.43,108.6,10680.0,94.2037,94.3948,94.2037,94.3514,10680.0
2017-09-26 11:40:00,108.64,108.79,108.59,108.69,18519.0,94.3861,94.5165,94.3427,94.4296,18519.0
2017-09-26 11:50:00,108.67,108.72,108.64,108.66,23025.0,94.4122,94.4556,94.3861,94.4035,23025.0
2017-09-26 12:00:00,108.65,108.72,108.62,108.7,23362.0,94.3948,94.4556,94.3688,94.4383,23362.0
2017-09-26 12:10:00,108.7,108.73,108.67,108.7,17148.0,94.4383,94.4643,94.4122,94.4383,17148.0
2017-09-26 12:20:00,108.7,108.76,108.65,108.72,26844.0,94.4383,94.4904,94.3948,94.4556,26844.0
2017-09-26 12:30:00,108.72,108.77,108.47,108.51,20464.0,94.4556,94.4991,94.2384,94.2732,20464.0
2017-09-26 12:40:00,108.51,108.52,108.22,108.38,39289.0,94.2732,94.2819,94.0212,94.1603,39289.0
2017-09-26 12:50:00,108.4,108.41,108.13,108.26,53839.0,94.1776,94.1863,93.9431,94.056,53839.0
2017-09-26 13:00:00,108.24,108.32,108.24,108.25,10308.0,94.0386,94.1081,94.0386,94.0473,10308.0
2017-09-26 13:10:00,108.26,108.48,108.19,108.38,16440.0,94.056,94.2471,93.9952,94.1603,16440.0
2017-09-26 13:20:00,108.42,108.42,108.36,108.37,8506.0,94.195,94.195,94.1429,94.1516,8506.0
2017-09-26 13:30:00,108.39,108.42,108.34,108.36,13191.0,94.1689,94.195,94.1255,94.1429,13191.0
2017-09-26 13:40:00,108.37,108.44,108.3,108.38,13711.0,94.1516,94.2124,94.0908,94.1603,13711.0
2017-09-26 13:50:00,108.38,108.5,108.38,108.45,11544.0,94.1603,94.2645,94.1603,94.2211,11544.0
2017-09-26 14:00:00,108.46,108.47,108.35,108.42,15745.0,94.2298,94.2384,94.1342,94.195,15745.0
2017-09-26 14:10:00,108.43,108.46,108.3,108.37,14683.0,94.2037,94.2298,94.0908,94.1516,14683.0
2017-09-26 14:20:00,108.36,108.4,108.26,108.32,15545.0,94.1429,94.1776,94.056,94.1081,15545.0
2017-09-26 14:30:00,108.32,108.36,108.28,108.29,15194.0,94.1081,94.1429,94.0734,94.0821,15194.0
2017-09-26 14:40:00,108.25,108.3,108.23,108.27,15002.0,94.0473,94.0908,94.0299,94.0647,15002.0
2017-09-26 14:50:00,108.27,108.29,108.22,108.28,14846.0,94.0647,94.0821,94.0212,94.0734,14846.0
2017-09-26 15:00:00,108.3,108.4,108.3,108.39,16105.0,94.0908,94.1776,94.0908,94.1689,16105.0
2017-09-26 15:10:00,108.4,108.6,108.3,108.56,482713.0,94.1776,94.3514,94.0908,94.3166,482713.0
2017-09-26 15:20:00,108.55,108.57,108.4,108.47,28392.0,94.308,94.3253,94.1776,94.2384,28392.0
2017-09-26 15:30:00,108.45,108.62,108.4,108.59,65515.0,94.2211,94.3688,94.1776,94.3427,65515.0
2017-09-26 15:40:00,108.59,108.81,108.55,108.64,383300.0,94.3427,94.5338,94.308,94.3861,383300.0
2017-09-26 15:50:00,108.64,108.65,108.39,108.5,133758.0,94.3861,94.3948,94.1689,94.2645,133758.0
2017-09-27 09:30:00,108.64,108.93,108.4,108.4,92588.0,94.3861,94.6381,94.1776,94.1776,92588.0
2017-09-27 09:40:00,108.4,108.52,108.28,108.28,21321.0,94.1776,94.2819,94.0734,94.0734,21321.0
2017-09-27 09:50:00,108.27,108.37,108.0,108.33,16616.0,94.0647,94.1516,93.8301,94.1168,16616.0
2017-09-27 10:00:00,108.36,108.39,108.17,108.3,20791.0,94.1429,94.1689,93.9778,94.0908,20791.0
2017-09-27 10:10:00,108.31,108.34,108.12,108.22,22157.0,94.0994,94.1255,93.9344,94.0212,22157.0
2017-09-27 10:20:00,108.24,108.35,108.14,108.26,45664.0,94.0386,94.1342,93.9517,94.056,45664.0
2017-09-27 10:30:00,108.26,108.27,108.0,108.01,22173.0,94.056,94.0647,93.8301,93.8388,22173.0
2017-09-27 10:40:00,108.01,108.06,107.83,107.97,25196.0,93.8388,93.8822,93.6824,93.804,25196.0
2017-09-27 10:50:00,107.95,107.99,107.81,107.87,18396.0,93.7867,93.8214,93.665,93.7172,18396.0
2017-09-27 11:00:00,107.87,108.02,107.84,108.0,20516.0,93.7172,93.8475,93.6911,93.8301,20516.0
2017-09-27 11:10:00,107.99,108.08,107.98,108.06,17953.0,93.8214,93.8996,93.8127,93.8822,17953.0
2017-09-27 11:20:00,108.05,108.05,107.96,107.97,28688.0,93.8736,93.8736,93.7954,93.804,28688.0
2017-09-27 11:30:00,107.98,107.98,107.84,107.88,29772.0,93.8127,93.8127,93.6911,93.7259,29772.0
2017-09-27 11:40:00,107.89,107.95,107.84,107.88,24218.0,93.7345,93.7867,93.6911,93.7259,24218.0
2017-09-27 11:50:00,107.89,107.93,107.86,107.87,10511.0,93.7345,93.7693,93.7085,93.7172,10511.0
2017-09-27 12:00:00,107.87,107.92,107.83,107.91,20824.0,93.7172,93.7606,93.6824,93.7519,20824.0
2017-09-27 12:10:00,107.92,107.99,107.89,107.89,13190.0,93.7606,93.8214,93.7345,93.7345,13190.0
2017-09-27 12:20:00,107.9,107.96,107.9,107.93,15180.0,93.7432,93.7954,93.7432,93.7693,15180.0
2017-09-27 12:30:00,107.93,108.0,107.93,108.0,13476.0,93.7693,93.8301,93.7693,93.8301,13476.0
2017-09-27 12:40:00,108.0,108.06,107.96,108.03,36213.0,93.8301,93.8822,93.7954,93.8562,36213.0
2017-09-27 12:50:00,108.02,108.21,108.02,108.21,15503.0,93.8475,94.0126,93.8475,94.0126,15503.0
2017-09-27 13:00:00,108.21,108.21,108.05,108.07,25935.0,94.0126,94.0126,93.8736,93.8909,25935.0
2017-09-27 13:10:00,108.09,108.1,108.03,108.04,15744.0,93.9083,93.917,93.8562,93.8649,15744.0
2017-09-27 13:20:00,108.05,108.07,107.94,108.0,22259.0,93.8736,93.8909,93.778,93.8301,22259.0
2017-09-27 13:30:00,108.02,108.1,108.01,108.1,13644.0,93.8475,93.917,93.8388,93.917,13644.0
2017-09-27 13:40:00,108.12,108.17,108.11,108.17,16324.0,93.9344,93.9778,93.9257,93.9778,16324.0
2017-09-27 13:50:00,108.17,108.27,108.16,108.26,32632.0,93.9778,94.0647,93.9691,94.056,32632.0
2017-09-27 14:00:00,108.27,108.49,108.27,108.49,32399.0,94.0647,94.2558,94.0647,94.2558,32399.0
2017-09-27 14:10:00,108.49,108.61,108.49,108.61,31499.0,94.2558,94.3601,94.2558,94.3601,31499.0
2017-09-27 14:20:00,108.61,108.63,108.52,108.56,31254.0,94.3601,94.3775,94.2819,94.3166,31254.0
2017-09-27 14:30:00,108.56,108.57,108.37,108.37,32327.0,94.3166,94.3253,94.1516,94.1516,32327.0
2017-09-27 14:40:00,108.36,108.38,108.12,108.22,43867.0,94.1429,94.1603,93.9344,94.0212,43867.0
2017-09-27 14:50:00,108.22,108.24,108.05,108.18,32462.0,94.0212,94.0386,93.8736,93.9865,32462.0
2017-09-27 15:00:00,108.17,108.33,108.16,108.24,27154.0,93.9778,94.1168,93.9691,94.0386,27154.0
2017-09-27 15:10:00,108.25,108.26,108.09,108.2,40709.0,94.0473,94.056,93.9083,94.0039,40709.0
2017-09-27 15:20:00,108.23,108.31,108.18,108.19,32803.0,94.0299,94.0994,93.9865,93.9952,32803.0
2017-09-27 15:30:00,108.2,108.24,108.09,108.18,58776.0,94.0039,94.0386,93.9083,93.9865,58776.0
2017-09-27 15:40:00,108.19,108.21,107.9,107.92,68260.0,93.9952,94.0126,93.7432,93.7606,68260.0
2017-09-27 15:50:00,107.93,108.0,107.91,108.0,134744.0,93.7693,93.8301,93.7519,93.8301,134744.0
2017-09-28 09:30:00,107.92,108.73,107.7,108.56,49023.0,93.7606,94.4643,93.5695,94.3166,49023.0
2017-09-28 09:40:00,108.54,108.7,108.53,108.59,24800.0,94.2993,94.4383,94.2906,94.3427,24800.0
2017-09-28 09:50:00,108.57,108.67,108.34,108.36,27819.0,94.3253,94.4122,94.1255,94.1429,27819.0
2017-09-28 10:00:00,108.35,108.41,108.13,108.3,23105.0,94.1342,94.1863,93.9431,94.0908,23105.0
2017-09-28 10:10:00,108.3,108.48,108.3,108.47,12788.0,94.0908,94.2471,94.0908,94.2384,12788.0
2017-09-28 10:20:00,108.48,108.68,108.48,108.6,19502.0,94.2471,94.4209,94.2471,94.3514,19502.0
2017-09-28 10:30:00,108.58,108.59,108.31,108.32,22689.0,94.334,94.3427,94.0994,94.1081,22689.0
2017-09-28 10:40:00,108.34,108.5,108.32,108.5,14066.0,94.1255,94.2645,94.1081,94.2645,14066.0
2017-09-28 10:50:00,108.48,108.51,108.37,108.51,15447.0,94.2471,94.2732,94.1516,94.2732,15447.0
2017-09-28 11:00:00,108.49,108.55,108.45,108.5,24651.0,94.2558,94.308,94.2211,94.2645,24651.0
2017-09-28 11:10:00,108.51,108.55,108.44,108.45,20314.0,94.2732,94.308,94.2124,94.2211,20314.0
2017-09-28 11:20:00,108.44,108.78,108.44,108.78,23975.0,94.2124,94.5078,94.2124,94.5078,23975.0
2017-09-28 11:30:00,108.8,108.8,108.64,108.7,26322.0,94.5252,94.5252,94.3861,94.4383,26322.0
2017-09-28 11:40:00,108.7,108.91,108.6,108.84,20125.0,94.4383,94.6207,94.3514,94.5599,20125.0
2017-09-28 11:50:00,108.84,108.85,108.75,108.81,18473.0,94.5599,94.5686,94.4817,94.5338,18473.0
2017-09-28 12:00:00,108.81,108.82,108.74,108.78,15458.0,94.5338,94.5425,94.473,94.5078,15458.0
2017-09-28 12:10:00,108.78,108.81,108.68,108.8,18411.0,94.5078,94.5338,94.4209,94.5252,18411.0
2017-09-28 12:20:00,108.8,108.81,108.69,108.69,20044.0,94.5252,94.5338,94.4296,94.4296,20044.0
2017-09-28 12:30:00,108.7,108.72,108.67,108.7,22751.0,94.4383,94.4556,94.4122,94.4383,22751.0
2017-09-28 12:40:00,108.69,108.7,108.62,108.7,10578.0,94.4296,94.4383,94.3688,94.4383,10578.0
2017-09-28 12:50:00,108.69,108.7,108.59,108.63,15034.0,94.4296,94.4383,94.3427,94.3775,15034.0
2017-09-28 13:00:00,108.64,108.69,108.61,108.64,16065.0,94.3861,94.4296,94.3601,94.3861,16065.0
2017-09-28 13:10:00,108.63,108.65,108.51,108.52,12455.0,94.3775,94.3948,94.2732,94.2819,12455.0
2017-09-28 13:20:00,108.52,108.59,108.51,108.51,14909.0,94.2819,94.3427,94.2732,94.2732,14909.0
2017-09-28 13:30:00,108.5,108.65,108.47,108.61,19456.0,94.2645,94.3948,94.2384,94.3601,19456.0
2017-09-28 13:40:00,108.63,108.65,108.57,108.61,29523.0,94.3775,94.3948,94.3253,94.3601,29523.0
2017-09-28 13:50:00,108.62,108.62,108.54,108.61,22913.0,94.3688,94.3688,94.2993,94.3601,22913.0
2017-09-28 14:00:00,108.63,108.76,108.6,108.73,13598.0,94.3775,94.4904,94.3514,94.4643,13598.0
2017-09-28 14:10:00,108.73,108.77,108.65,108.65,17101.0,94.4643,94.4991,94.3948,94.3948,17101.0
2017-09-28 14:20:00,108.66,108.77,108.64,108.7,14453.0,94.4035,94.4991,94.3861,94.4383,14453.0
2017-09-28 14:30:00,108.7,108.7,108.63,108.64,17763.0,94.4383,94.4383,94.3775,94.3861,17763.0
2017-09-28 14:40:00,108.63,108.67,108.59,108.59,21709.0,94.3775,94.4122,94.3427,94.3427,21709.0
2017-09-28 14:50:00,108.59,108.72,108.59,108.65,15131.0,94.3427,94.4556,94.3427,94.3948,15131.0
2017-09-28 15:00:00,108.63,108.75,108.61,108.75,14530.0,94.3775,94.4817,94.3601,94.4817,14530.0
2017-09-28 15:10:00,108.75,108.81,108.74,108.8,17786.0,94.4817,94.5338,94.473,94.5252,17786.0
2017-09-28 15:20:00,108.81,108.85,108.77,108.8,41074.0,94.5338,94.5686,94.4991,94.5252,41074.0
2017-09-28 15:30:00,108.8,108.81,108.71,108.79,32246.0,94.5252,94.5338,94.447,94.5165,32246.0
2017-09-28 15:40:00,108.79,108.93,108.79,108.84,46170.0,94.5165,94.6381,94.5165,94.5599,46170.0
2017-09-28 15:50:00,108.83,108.9,108.8,108.85,82975.0,94.5512,94.612,94.5252,94.5686,82975.0
2017-09-29 09:30:00,108.74,109.24,108.74,108.98,28952.0,94.473,94.9074,94.473,94.6815,28952.0
2017-09-29 09:40:00,108.99,109.45,108.99,109.36,20502.0,94.6902,95.0899,94.6902,95.0117,20502.0
2017-09-29 09:50:00,109.36,109.42,109.18,109.18,10720.0,95.0117,95.0638,94.8553,94.8553,10720.0
2017-09-29 10:00:00,109.19,109.41,109.14,109.24,10127.0,94.864,95.0551,94.8205,94.9074,10127.0
2017-09-29 10:10:00,109.24,109.33,109.15,109.15,9566.0,94.9074,94.9856,94.8292,94.8292,9566.0
2017-09-29 10:20:00,109.13,109.45,109.13,109.38,22149.0,94.8119,95.0899,94.8119,95.0291,22149.0
2017-09-29 10:30:00,109.4,109.55,109.23,109.55,20257.0,95.0464,95.1767,94.8987,95.1767,20257.0
2017-09-29 10:40:00,109.51,109.56,109.42,109.47,23471.0,95.142,95.1854,95.0638,95.1072,23471.0
2017-09-29 10:50:00,109.48,109.52,109.38,109.39,9818.0,95.1159,95.1507,95.0291,95.0377,9818.0
2017-09-29 11:00:00,109.35,109.38,109.08,109.13,20479.0,95.003,95.0291,94.7684,94.8119,20479.0
2017-09-29 11:10:00,109.07,109.08,108.97,108.97,7374.0,94.7597,94.7684,94.6728,94.6728,7374.0
2017-09-29 11:20:00,109.02,109.1,108.97,109.07,36665.0,94.7163,94.7858,94.6728,94.7597,36665.0
2017-09-29 11:30:00,109.06,109.13,108.83,108.96,23739.0,94.751,94.8119,94.5512,94.6642,23739.0
2017-09-29 11:40:00,108.96,109.01,108.91,108.94,10203.0,94.6642,94.7076,94.6207,94.6468,10203.0
2017-09-29 11:50:00,108.92,109.14,108.79,109.0,75052.0,94.6294,94.8205,94.5165,94.6989,75052.0
2017-09-29 12:00:00,108.98,109.0,108.88,108.95,20994.0,94.6815,94.6989,94.5947,94.6555,20994.0
2017-09-29 12:10:00,109.0,109.0,108.87,108.87,13415.0,94.6989,94.6989,94.586,94.586,13415.0
2017-09-29 12:20:00,108.89,108.92,108.77,108.79,10713.0,94.6033,94.6294,94.4991,94.5165,10713.0
2017-09-29 12:30:00,108.81,108.83,108.73,108.77,7943.0,94.5338,94.5512,94.4643,94.4991,7943.0
2017-09-29 12:40:00,108.77,108.79,108.69,108.77,7244.0,94.4991,94.5165,94.4296,94.4991,7244.0
2017-09-29 12:50:00,108.78,108.81,108.75,108.76,8593.0,94.5078,94.5338,94.4817,94.4904,8593.0
2017-09-29 13:00:00,108.75,108.75,108.67,108.7,9656.0,94.4817,94.4817,94.4122,94.4383,9656.0
2017-09-29 13:10:00,108.7,108.71,108.67,108.69,6662.0,94.4383,94.447,94.4122,94.4296,6662.0
2017-09-29 13:20:00,108.7,108.7,108.58,108.6,32506.0,94.4383,94.4383,94.334,94.3514,32506.0
2017-09-29 13:30:00,108.6,108.7,108.6,108.63,28942.0,94.3514,94.4383,94.3514,94.3775,28942.0
2017-09-29 13:40:00,108.67,108.72,108.64,108.64,15510.0,94.4122,94.4556,94.3861,94.3861,15510.0
2017-09-29 13:50:00,108.65,108.72,108.57,108.57,13247.0,94.3948,94.4556,94.3253,94.3253,13247.0
2017-09-29 14:00:00,108.57,108.64,108.47,108.54,25835.0,94.3253,94.3861,94.2384,94.2993,25835.0
2017-09-29 14:10:00,108.55,108.6,108.49,108.53,32692.0,94.308,94.3514,94.2558,94.2906,32692.0
2017-09-29 14:20:00,108.54,108.6,108.51,108.53,15927.0,94.2993,94.3514,94.2732,94.2906,15927.0
2017-09-29 14:30:00,108.52,108.61,108.49,108.55,29892.0,94.2819,94.3601,94.2558,94.308,29892.0
2017-09-29 14:40:00,108.55,108.55,108.42,108.54,25282.0,94.308,94.308,94.195,94.2993,25282.0
2017-09-29 14:50:00,108.55,108.75,108.54,108.75,16818.0,94.308,94.4817,94.2993,94.4817,16818.0
2017-09-29 15:00:00,108.74,108.78,108.69,108.76,15029.0,94.473,94.5078,94.4296,94.4904,15029.0
2017-09-29 15:10:00,108.75,108.8,108.7,108.73,13025.0,94.4817,94.5252,94.4383,94.4643,13025.0
2017-09-29 15:20:00,108.72,108.74,108.67,108.69,21170.0,94.4556,94.473,94.4122,94.4296,21170.0
2017-09-29 15:30:00,108.71,108.77,108.66,108.66,30673.0,94.447,94.4991,94.4035,94.4035,30673.0
2017-09-29 15:40:00,108.67,108.71,108.6,108.6,39704.0,94.4122,94.447,94.3514,94.3514,39704.0
2017-09-29 15:50:00,108.6,108.66,108.47,108.63,86697.0,94.3514,94.4035,94.2384,94.3775,86697.0
2017-10-02 09:30:00,108.66,109.01,108.42,108.99,13871.0,94.4035,94.7076,94.195,94.6902,13871.0
2017-10-02 09:40:00,108.95,109.15,108.88,109.15,12674.0,94.6555,94.8292,94.5947,94.8292,12674.0
2017-10-02 09:50:00,109.08,109.34,109.08,109.34,8624.0,94.7684,94.9943,94.7684,94.9943,8624.0
2017-10-02 10:00:00,109.33,109.5,109.29,109.5,17421.0,94.9856,95.1333,94.9509,95.1333,17421.0
2017-10-02 10:10:00,109.52,109.87,109.48,109.79,17981.0,95.1507,95.4548,95.1159,95.3853,17981.0
2017-10-02 10:20:00,109.81,109.84,109.64,109.64,14931.0,95.4026,95.4287,95.2549,95.2549,14931.0
2017-10-02 10:30:00,109.67,109.83,109.65,109.81,11277.0,95.281,95.42,95.2636,95.4026,11277.0
2017-10-02 10:40:00,109.81,109.91,109.75,109.78,27058.0,95.4026,95.4895,95.3505,95.3766,27058.0
2017-10-02 10:50:00,109.78,109.87,109.62,109.86,22609.0,95.3766,95.4548,95.2376,95.4461,22609.0
2017-10-02 11:00:00,109.86,109.99,109.84,109.93,15399.0,95.4461,95.559,95.4287,95.5069,15399.0
2017-10-02 11:10:00,109.94,110.06,109.89,110.06,18244.0,95.5156,95.6198,95.4721,95.6198,18244.0
2017-10-02 11:20:00,110.05,110.1,109.86,109.9,61780.0,95.6111,95.6546,95.4461,95.4808,61780.0
2017-10-02 11:30:00,109.87,110.16,109.82,110.14,12344.0,95.4548,95.7067,95.4113,95.6893,12344.0
2017-10-02 11:40:00,110.15,110.24,110.11,110.13,22790.0,95.698,95.7762,95.6633,95.6807,22790.0
2017-10-02 11:50:00,110.11,110.17,110.07,110.15,12501.0,95.6633,95.7154,95.6285,95.698,12501.0
2017-10-02 12:00:00,110.15,110.32,110.12,110.28,13650.0,95.698,95.8457,95.672,95.811,13650.0
2017-10-02 12:10:00,110.27,110.5,110.27,110.47,16466.0,95.8023,96.0021,95.8023,95.976,16466.0
2017-10-02 12:20:00,110.49,110.5,110.39,110.45,17113.0,95.9934,96.0021,95.9065,95.9587,17113.0
2017-10-02 12:30:00,110.46,110.59,110.46,110.59,10054.0,95.9674,96.0803,95.9674,96.0803,10054.0
2017-10-02 12:40:00,110.58,110.68,110.57,110.64,9857.0,96.0716,96.1585,96.0629,96.1237,9857.0
2017-10-02 12:50:00,110.63,110.7,110.56,110.63,9500.0,96.115,96.1759,96.0542,96.115,9500.0
2017-10-02 13:00:00,110.63,110.75,110.58,110.75,15659.0,96.115,96.2193,96.0716,96.2193,15659.0
2017-10-02 13:10:00,110.76,110.88,110.72,110.79,7816.0,96.228,96.3322,96.1932,96.2541,7816.0
2017-10-02 13:20:00,110.8,110.83,110.7,110.75,9319.0,96.2627,96.2888,96.1759,96.2193,9319.0
2017-10-02 13:30:00,110.75,110.8,110.69,110.79,15315.0,96.2193,96.2627,96.1672,96.2541,15315.0
2017-10-02 13:40:00,110.82,111.16,110.82,111.0,49567.0,96.2801,96.5755,96.2801,96.4365,49567.0
2017-10-02 13:50:00,111.01,111.01,110.87,110.96,9790.0,96.4452,96.4452,96.3236,96.4018,9790.0
2017-10-02 14:00:00,110.95,111.05,110.89,110.9,16227.0,96.3931,96.4799,96.3409,96.3496,16227.0
2017-10-02 14:10:00,110.87,110.88,110.69,110.79,13080.0,96.3236,96.3322,96.1672,96.2541,13080.0
2017-10-02 14:20:00,110.76,110.84,110.71,110.84,17498.0,96.228,96.2975,96.1846,96.2975,17498.0
2017-10-02 14:30:00,110.84,110.87,110.8,110.85,18752.0,96.2975,96.3236,96.2627,96.3062,18752.0
2017-10-02 14:40:00,110.84,110.85,110.72,110.74,26488.0,96.2975,96.3062,96.1932,96.2106,26488.0
2017-10-02 14:50:00,110.74,110.76,110.65,110.71,19860.0,96.2106,96.228,96.1324,96.1846,19860.0
2017-10-02 15:00:00,110.71,110.73,110.64,110.69,25221.0,96.1846,96.2019,96.1237,96.1672,25221.0
2017-10-02 15:10:00,110.69,110.74,110.64,110.72,31464.0,96.1672,96.2106,96.1237,96.1932,31464.0
2017-10-02 15:20:00,110.72,110.78,110.7,110.78,18116.0,96.1932,96.2454,96.1759,96.2454,18116.0
2017-10-02 15:30:00,110.78,110.8,110.63,110.76,48787.0,96.2454,96.2627,96.115,96.228,48787.0
2017-10-02 15:40:00,110.76,110.77,110.66,110.7,35994.0,96.228,96.2367,96.1411,96.1759,35994.0
2017-10-02 15:50:00,110.7,111.0,110.67,110.98,110845.0,96.1759,96.4365,96.1498,96.4191,110845.0
2017-10-03 09:30:00,111.6,112.42,111.19,111.73,61880.0,96.9578,97.6702,96.6016,97.0707,61880.0
2017-10-03 09:40:00,111.73,111.76,111.32,111.54,27048.0,97.0707,97.0968,96.7145,96.9057,27048.0
2017-10-03 09:50:00,111.54,111.55,111.3,111.42,17779.0,96.9057,96.9143,96.6971,96.8014,17779.0
2017-10-03 10:00:00,111.42,111.42,111.06,111.25,56133.0,96.8014,96.8014,96.4886,96.6537,56133.0
2017-10-03 10:10:00,111.25,111.46,111.22,111.4,42266.0,96.6537,96.8362,96.6276,96.784,42266.0
2017-10-03 10:20:00,111.41,111.43,111.33,111.41,31488.0,96.7927,96.8101,96.7232,96.7927,31488.0
2017-10-03 10:30:00,111.41,111.65,111.35,111.58,26886.0,96.7927,97.0012,96.7406,96.9404,26886.0
2017-10-03 10:40:00,111.57,111.59,111.43,111.44,13567.0,96.9317,96.9491,96.8101,96.8188,13567.0
2017-10-03 10:50:00,111.43,111.45,111.19,111.19,21509.0,96.8101,96.8275,96.6016,96.6016,21509.0
2017-10-03 11:00:00,111.16,111.18,111.06,111.08,40301.0,96.5755,96.5929,96.4886,96.506,40301.0
2017-10-03 11:10:00,111.04,111.16,110.95,111.15,29702.0,96.4713,96.5755,96.3931,96.5668,29702.0
2017-10-03 11:20:00,111.16,111.28,111.13,111.23,13758.0,96.5755,96.6798,96.5494,96.6363,13758.0
2017-10-03 11:30:00,111.23,111.48,111.17,111.48,17562.0,96.6363,96.8535,96.5842,96.8535,17562.0
2017-10-03 11:40:00,111.48,111.53,111.34,111.36,14111.0,96.8535,96.897,96.7319,96.7493,14111.0
2017-10-03 11:50:00,111.36,111.6,111.32,111.57,26092.0,96.7493,96.9578,96.7145,96.9317,26092.0
2017-10-03 12:00:00,111.55,111.6,111.45,111.5,13069.0,96.9143,96.9578,96.8275,96.8709,13069.0
2017-10-03 12:10:00,111.51,111.53,111.41,111.48,10672.0,96.8796,96.897,96.7927,96.8535,10672.0
2017-10-03 12:20:00,111.48,111.48,111.43,111.44,8182.0,96.8535,96.8535,96.8101,96.8188,8182.0
2017-10-03 12:30:00,111.44,111.48,111.42,111.48,10632.0,96.8188,96.8535,96.8014,96.8535,10632.0
2017-10-03 12:40:00,111.47,111.52,111.46,111.47,11816.0,96.8448,96.8883,96.8362,96.8448,11816.0
2017-10-03 12:50:00,111.47,111.52,111.46,111.52,12775.0,96.8448,96.8883,96.8362,96.8883,12775.0
2017-10-03 13:00:00,111.52,111.54,111.45,111.46,12110.0,96.8883,96.9057,96.8275,96.8362,12110.0
2017-10-03 13:10:00,111.45,111.47,111.4,111.47,8472.0,96.8275,96.8448,96.784,96.8448,8472.0
2017-10-03 13:20:00,111.46,111.5,111.43,111.5,28134.0,96.8362,96.8709,96.8101,96.8709,28134.0
2017-10-03 13:30:00,111.5,111.67,111.49,111.65,17274.0,96.8709,97.0186,96.8622,97.0012,17274.0
2017-10-03 13:40:00,111.65,111.65,111.58,111.61,14876.0,97.0012,97.0012,96.9404,96.9665,14876.0
2017-10-03 13:50:00,111.62,111.72,111.61,111.69,18258.0,96.9752,97.062,96.9665,97.036,18258.0
2017-10-03 14:00:00,111.71,111.84,111.7,111.8,18858.0,97.0534,97.1663,97.0447,97.1315,18858.0
2017-10-03 14:10:00,111.8,111.8,111.72,111.73,24952.0,97.1315,97.1315,97.062,97.0707,24952.0
2017-10-03 14:20:00,111.74,111.74,111.68,111.74,15557.0,97.0794,97.0794,97.0273,97.0794,15557.0
2017-10-03 14:30:00,111.75,111.77,111.68,111.68,18476.0,97.0881,97.1055,97.0273,97.0273,18476.0
2017-10-03 14:40:00,111.68,111.68,111.57,111.57,19162.0,97.0273,97.0273,96.9317,96.9317,19162.0
2017-10-03 14:50:00,111.58,111.69,111.57,111.69,19240.0,96.9404,97.036,96.9317,97.036,19240.0
2017-10-03 15:00:00,111.68,111.73,111.62,111.7,20957.0,97.0273,97.0707,96.9752,97.0447,20957.0
2017-10-03 15:10:00,111.69,111.7,111.64,111.65,30738.0,97.036,97.0447,96.9925,97.0012,30738.0
2017-10-03 15:20:00,111.65,111.73,111.59,111.73,22183.0,97.0012,97.0707,96.9491,97.0707,22183.0
2017-10-03 15:30:00,111.73,111.87,111.71,111.87,49108.0,97.0707,97.1924,97.0534,97.1924,49108.0
2017-10-03 15:40:00,111.87,111.9,111.78,111.89,43726.0,97.1924,97.2184,97.1142,97.2097,43726.0
2017-10-03 15:50:00,111.89,112.01,111.89,111.99,85560.0,97.2097,97.314,97.2097,97.2966,85560.0
2017-10-04 09:30:00,112.09,112.27,112.03,112.18,22278.0,97.3835,97.5399,97.3314,97.4617,22278.0
2017-10-04 09:40:00,112.16,112.25,111.98,112.16,18567.0,97.4443,97.5225,97.2879,97.4443,18567.0
2017-10-04 09:50:00,112.18,112.29,112.03,112.29,21415.0,97.4617,97.5573,97.3314,97.5573,21415.0
2017-10-04 10:00:00,112.29,112.69,112.21,112.69,29837.0,97.5573,97.9048,97.4877,97.9048,29837.0
2017-10-04 10:10:00,112.69,112.89,112.53,112.58,34878.0,97.9048,98.0785,97.7658,97.8092,34878.0
2017-10-04 10:20:00,112.6,112.7,112.4,112.5,28040.0,97.8266,97.9135,97.6528,97.7397,28040.0
2017-10-04 10:30:00,112.48,112.68,112.43,112.52,30917.0,97.7223,97.8961,97.6789,97.7571,30917.0
2017-10-04 10:40:00,112.5,112.59,112.34,112.46,36860.0,97.7397,97.8179,97.6007,97.7049,36860.0
2017-10-04 10:50:00,112.46,112.56,112.43,112.56,26125.0,97.7049,97.7918,97.6789,97.7918,26125.0
2017-10-04 11:00:00,112.56,112.59,112.39,112.52,48663.0,97.7918,97.8179,97.6441,97.7571,48663.0
2017-10-04 11:10:00,112.49,112.6,112.46,112.57,18005.0,97.731,97.8266,97.7049,97.8005,18005.0
2017-10-04 11:20:00,112.55,112.61,112.5,112.57,24195.0,97.7831,97.8353,97.7397,97.8005,24195.0
2017-10-04 11:30:00,112.56,112.71,112.54,112.69,24256.0,97.7918,97.9221,97.7745,97.9048,24256.0
2017-10-04 11:40:00,112.7,112.89,112.69,112.74,38461.0,97.9135,98.0785,97.9048,97.9482,38461.0
2017-10-04 11:50:00,112.74,112.87,112.62,112.64,25459.0,97.9482,98.0612,97.844,97.8613,25459.0
2017-10-04 12:00:00,112.61,112.63,112.46,112.59,13799.0,97.8353,97.8526,97.7049,97.8179,13799.0
2017-10-04 12:10:00,112.58,112.63,112.49,112.58,21139.0,97.8092,97.8526,97.731,97.8092,21139.0
2017-10-04 12:20:00,112.58,112.62,112.5,112.51,19996.0,97.8092,97.844,97.7397,97.7484,19996.0
2017-10-04 12:30:00,112.51,112.55,112.48,112.49,23893.0,97.7484,97.7831,97.7223,97.731,23893.0
2017-10-04 12:40:00,112.5,112.52,112.4,112.4,13475.0,97.7397,97.7571,97.6528,97.6528,13475.0
2017-10-04 12:50:00,112.4,112.51,112.36,112.5,18900.0,97.6528,97.7484,97.6181,97.7397,18900.0
2017-10-04 13:00:00,112.51,112.68,112.51,112.66,12005.0,97.7484,97.8961,97.7484,97.8787,12005.0
2017-10-04 13:10:00,112.68,112.77,112.67,112.7,10946.0,97.8961,97.9743,97.8874,97.9135,10946.0
2017-10-04 13:20:00,112.69,112.76,112.68,112.76,8193.0,97.9048,97.9656,97.8961,97.9656,8193.0
2017-10-04 13:30:00,112.76,112.89,112.62,112.73,22538.0,97.9656,98.0785,97.844,97.9395,22538.0
2017-10-04 13:40:00,112.71,112.71,112.57,112.57,6401.0,97.9221,97.9221,97.8005,97.8005,6401.0
2017-10-04 13:50:00,112.59,112.66,112.5,112.5,13934.0,97.8179,97.8787,97.7397,97.7397,13934.0
2017-10-04 14:00:00,112.49,112.52,112.23,112.32,39372.0,97.731,97.7571,97.5051,97.5833,39372.0
2017-10-04 14:10:00,112.33,112.51,112.33,112.51,19330.0,97.592,97.7484,97.592,97.7484,19330.0
2017-10-04 14:20:00,112.5,112.53,112.38,112.44,23337.0,97.7397,97.7658,97.6354,97.6876,23337.0
2017-10-04 14:30:00,112.44,112.46,112.41,112.43,16173.0,97.6876,97.7049,97.6615,97.6789,16173.0
2017-10-04 14:40:00,112.43,112.49,112.43,112.46,17301.0,97.6789,97.731,97.6789,97.7049,17301.0
2017-10-04 14:50:00,112.44,112.48,112.38,112.4,20872.0,97.6876,97.7223,97.6354,97.6528,20872.0
2017-10-04 15:00:00,112.41,112.48,112.33,112.48,23926.0,97.6615,97.7223,97.592,97.7223,23926.0
2017-10-04 15:10:00,112.48,112.48,112.37,112.41,13862.0,97.7223,97.7223,97.6268,97.6615,13862.0
2017-10-04 15:20:00,112.42,112.47,112.41,112.44,24750.0,97.6702,97.7136,97.6615,97.6876,24750.0
2017-10-04 15:30:00,112.44,112.45,112.28,112.36,36777.0,97.6876,97.6963,97.5486,97.6181,36777.0
2017-10-04 15:40:00,112.37,112.37,112.22,112.31,67397.0,97.6268,97.6268,97.4964,97.5746,67397.0
2017-10-04 15:50:00,112.31,112.32,112.2,112.26,153966.0,97.5746,97.5833,97.4791,97.5312,153966.0
2017-10-05 09:30:00,112.47,112.98,112.27,112.56,27949.0,97.7136,98.1567,97.5399,97.7918,27949.0
2017-10-05 09:40:00,112.45,112.55,112.37,112.47,8134.0,97.6963,97.7831,97.6268,97.7136,8134.0
2017-10-05 09:50:00,112.46,112.55,112.36,112.41,11136.0,97.7049,97.7831,97.6181,97.6615,11136.0
2017-10-05 10:00:00,112.38,112.53,112.29,112.31,16039.0,97.6354,97.7658,97.5573,97.5746,16039.0
2017-10-05 10:10:00,112.34,112.44,112.29,112.44,21857.0,97.6007,97.6876,97.5573,97.6876,21857.0
2017-10-05 10:20:00,112.43,112.44,112.17,112.24,17370.0,97.6789,97.6876,97.453,97.5138,17370.0
2017-10-05 10:30:00,112.25,112.35,112.18,112.27,16944.0,97.5225,97.6094,97.4617,97.5399,16944.0
2017-10-05 10:40:00,112.29,112.34,112.25,112.31,16457.0,97.5573,97.6007,97.5225,97.5746,16457.0
2017-10-05 10:50:00,112.3,112.41,112.28,112.41,12788.0,97.5659,97.6615,97.5486,97.6615,12788.0
2017-10-05 11:00:00,112.41,112.44,112.36,112.36,21450.0,97.6615,97.6876,97.6181,97.6181,21450.0
2017-10-05 11:10:00,112.39,112.39,112.24,112.27,14182.0,97.6441,97.6441,97.5138,97.5399,14182.0
2017-10-05 11:20:00,112.25,112.52,112.21,112.51,49208.0,97.5225,97.7571,97.4877,97.7484,49208.0
2017-10-05 11:30:00,112.52,112.63,112.48,112.63,29849.0,97.7571,97.8526,97.7223,97.8526,29849.0
2017-10-05 11:40:00,112.63,112.73,112.54,112.67,18320.0,97.8526,97.9395,97.7745,97.8874,18320.0
2017-10-05 11:50:00,112.67,112.86,112.66,112.84,15013.0,97.8874,98.0525,97.8787,98.0351,15013.0
2017-10-05 12:00:00,112.83,112.88,112.75,112.78,11977.0,98.0264,98.0698,97.9569,97.983,11977.0
2017-10-05 12:10:00,112.78,112.8,112.7,112.73,7081.0,97.983,98.0003,97.9135,97.9395,7081.0
2017-10-05 12:20:00,112.75,112.89,112.75,112.87,11495.0,97.9569,98.0785,97.9569,98.0612,11495.0
2017-10-05 12:30:00,112.87,112.9,112.76,112.83,17005.0,98.0612,98.0872,97.9656,98.0264,17005.0
2017-10-05 12:40:00,112.84,112.97,112.84,112.97,15230.0,98.0351,98.148,98.0351,98.148,15230.0
2017-10-05 12:50:00,112.98,113.04,112.85,112.85,18866.0,98.1567,98.2089,98.0438,98.0438,18866.0
2017-10-05 13:00:00,112.87,113.0,112.87,112.96,12149.0,98.0612,98.1741,98.0612,98.1393,12149.0
2017-10-05 13:10:00,112.94,112.95,112.89,112.92,12668.0,98.122,98.1307,98.0785,98.1046,12668.0
2017-10-05 13:20:00,112.92,112.95,112.89,112.91,8822.0,98.1046,98.1307,98.0785,98.0959,8822.0
2017-10-05 13:30:00,112.9,113.03,112.87,113.03,20808.0,98.0872,98.2002,98.0612,98.2002,20808.0
2017-10-05 13:40:00,113.04,113.1,112.94,112.94,12035.0,98.2089,98.261,98.122,98.122,12035.0
2017-10-05 13:50:00,112.95,112.99,112.92,112.96,12469.0,98.1307,98.1654,98.1046,98.1393,12469.0
2017-10-05 14:00:00,112.98,113.0,112.97,113.0,10794.0,98.1567,98.1741,98.148,98.1741,10794.0
2017-10-05 14:10:00,112.99,113.16,112.97,113.1,23967.0,98.1654,98.3131,98.148,98.261,23967.0
2017-10-05 14:20:00,113.08,113.12,113.06,113.1,14547.0,98.2436,98.2784,98.2262,98.261,14547.0
2017-10-05 14:30:00,113.11,113.15,113.03,113.08,14892.0,98.2697,98.3044,98.2002,98.2436,14892.0
2017-10-05 14:40:00,113.08,113.13,113.07,113.1,10306.0,98.2436,98.287,98.2349,98.261,10306.0
2017-10-05 14:50:00,113.11,113.14,113.07,113.11,13124.0,98.2697,98.2957,98.2349,98.2697,13124.0
2017-10-05 15:00:00,113.12,113.14,113.06,113.1,14874.0,98.2784,98.2957,98.2262,98.261,14874.0
2017-10-05 15:10:00,113.12,113.17,113.1,113.11,18137.0,98.2784,98.3218,98.261,98.2697,18137.0
2017-10-05 15:20:00,113.11,113.13,113.07,113.08,22486.0,98.2697,98.287,98.2349,98.2436,22486.0
2017-10-05 15:30:00,113.09,113.14,112.98,113.02,29521.0,98.2523,98.2957,98.1567,98.1915,29521.0
2017-10-05 15:40:00,113.02,113.07,113.02,113.03,24937.0,98.1915,98.2349,98.1915,98.2002,24937.0
2017-10-05 15:50:00,113.02,113.06,112.95,113.06,57577.0,98.1915,98.2262,98.1307,98.2262,57577.0
2017-10-06 09:30:00,112.88,113.02,112.67,112.79,17103.0,98.0698,98.1915,97.8874,97.9917,17103.0
2017-10-06 09:40:00,112.81,113.03,112.76,113.01,14759.0,98.009,98.2002,97.9656,98.1828,14759.0
2017-10-06 09:50:00,113.01,113.28,113.0,113.23,12581.0,98.1828,98.4174,98.1741,98.3739,12581.0
2017-10-06 10:00:00,113.23,113.69,113.14,113.67,37338.0,98.3739,98.7736,98.2957,98.7562,37338.0
2017-10-06 10:10:00,113.69,114.15,113.66,114.04,32691.0,98.7736,99.1732,98.7475,99.0776,32691.0
2017-10-06 10:20:00,114.07,114.08,113.77,113.77,13809.0,99.1037,99.1124,98.8431,98.8431,13809.0
2017-10-06 10:30:00,113.75,113.86,113.69,113.72,22582.0,98.8257,98.9213,98.7736,98.7996,22582.0
2017-10-06 10:40:00,113.73,113.83,113.63,113.73,23637.0,98.8083,98.8952,98.7214,98.8083,23637.0
2017-10-06 10:50:00,113.7,113.72,113.43,113.57,13953.0,98.7823,98.7996,98.5477,98.6693,13953.0
2017-10-06 11:00:00,113.56,113.6,113.44,113.5,20353.0,98.6606,98.6954,98.5564,98.6085,20353.0
2017-10-06 11:10:00,113.5,113.51,113.21,113.25,28644.0,98.6085,98.6172,98.3565,98.3913,28644.0
2017-10-06 11:20:00,113.25,113.29,113.22,113.25,10970.0,98.3913,98.4261,98.3652,98.3913,10970.0
2017-10-06 11:30:00,113.25,113.28,113.14,113.16,14938.0,98.3913,98.4174,98.2957,98.3131,14938.0
2017-10-06 11:40:00,113.16,113.2,112.98,113.04,38461.0,98.3131,98.3479,98.1567,98.2089,38461.0
2017-10-06 11:50:00,113.06,113.19,113.04,113.05,14434.0,98.2262,98.3392,98.2089,98.2175,14434.0
2017-10-06 12:00:00,113.06,113.15,112.97,113.1,27758.0,98.2262,98.3044,98.148,98.261,27758.0
2017-10-06 12:10:00,113.1,113.1,112.9,112.97,13462.0,98.261,98.261,98.0872,98.148,13462.0
2017-10-06 12:20:00,112.92,113.01,112.91,112.94,8781.0,98.1046,98.1828,98.0959,98.122,8781.0
2017-10-06 12:30:00,112.98,113.03,112.97,113.03,18279.0,98.1567,98.2002,98.148,98.2002,18279.0
2017-10-06 12:40:00,113.01,113.01,112.93,112.99,8101.0,98.1828,98.1828,98.1133,98.1654,8101.0
2017-10-06 12:50:00,113.01,113.05,112.91,112.92,12717.0,98.1828,98.2175,98.0959,98.1046,12717.0
2017-10-06 13:00:00,112.9,112.92,112.78,112.84,13202.0,98.0872,98.1046,97.983,98.0351,13202.0
2017-10-06 13:10:00,112.84,112.96,112.84,112.96,13819.0,98.0351,98.1393,98.0351,98.1393,13819.0
2017-10-06 13:20:00,112.97,113.0,112.94,112.97,10600.0,98.148,98.1741,98.122,98.148,10600.0
2017-10-06 13:30:00,112.98,113.0,112.83,112.84,11312.0,98.1567,98.1741,98.0264,98.0351,11312.0
2017-10-06 13:40:00,112.87,112.92,112.77,112.8,14782.0,98.0612,98.1046,97.9743,98.0003,14782.0
2017-10-06 13:50:00,112.82,112.91,112.82,112.83,11035.0,98.0177,98.0959,98.0177,98.0264,11035.0
2017-10-06 14:00:00,112.83,112.94,112.83,112.93,10175.0,98.0264,98.122,98.0264,98.1133,10175.0
2017-10-06 14:10:00,112.95,113.17,112.88,113.05,38032.0,98.1307,98.3218,98.0698,98.2175,38032.0
2017-10-06 14:20:00,113.06,113.14,113.03,113.11,26810.0,98.2262,98.2957,98.2002,98.2697,26810.0
2017-10-06 14:30:00,113.13,113.15,113.09,113.11,10995.0,98.287,98.3044,98.2523,98.2697,10995.0
2017-10-06 14:40:00,113.12,113.15,113.09,113.12,7915.0,98.2784,98.3044,98.2523,98.2784,7915.0
2017-10-06 14:50:00,113.1,113.15,113.09,113.11,10742.0,98.261,98.3044,98.2523,98.2697,10742.0
2017-10-06 15:00:00,113.13,113.18,113.03,113.1,35366.0,98.287,98.3305,98.2002,98.261,35366.0
2017-10-06 15:10:00,113.1,113.15,113.07,113.12,14190.0,98.261,98.3044,98.2349,98.2784,14190.0
2017-10-06 15:20:00,113.13,113.14,113.06,113.1,17827.0,98.287,98.2957,98.2262,98.261,17827.0
2017-10-06 15:30:00,113.1,113.16,113.09,113.1,23562.0,98.261,98.3131,98.2523,98.261,23562.0
2017-10-06 15:40:00,113.11,113.25,113.1,113.21,40927.0,98.2697,98.3913,98.261,98.3565,40927.0
2017-10-06 15:50:00,113.2,113.27,113.15,113.25,72743.0,98.3479,98.4087,98.3044,98.3913,72743.0
2017-10-09 09:30:00,113.07,113.07,111.75,112.61,97258.0,98.2349,98.2349,97.0881,97.8353,97258.0
2017-10-09 09:40:00,112.65,112.69,112.38,112.5,15778.0,97.87,97.9048,97.6354,97.7397,15778.0
2017-10-09 09:50:00,112.5,112.69,112.46,112.49,16271.0,97.7397,97.9048,97.7049,97.731,16271.0
2017-10-09 10:00:00,112.52,112.57,112.17,112.23,29047.0,97.7571,97.8005,97.453,97.5051,29047.0
2017-10-09 10:10:00,112.23,112.5,112.13,112.46,33353.0,97.5051,97.7397,97.4182,97.7049,33353.0
2017-10-09 10:20:00,112.46,112.66,112.38,112.49,18454.0,97.7049,97.8787,97.6354,97.731,18454.0
2017-10-09 10:30:00,112.49,112.6,112.35,112.54,17427.0,97.731,97.8266,97.6094,97.7745,17427.0
2017-10-09 10:40:00,112.51,112.58,112.44,112.45,14565.0,97.7484,97.8092,97.6876,97.6963,14565.0
2017-10-09 10:50:00,112.45,112.57,112.42,112.53,11775.0,97.6963,97.8005,97.6702,97.7658,11775.0
2017-10-09 11:00:00,112.53,112.64,112.52,112.63,15092.0,97.7658,97.8613,97.7571,97.8526,15092.0
2017-10-09 11:10:00,112.64,112.75,112.64,112.7,12197.0,97.8613,97.9569,97.8613,97.9135,12197.0
2017-10-09 11:20:00,112.71,112.78,112.7,112.78,12721.0,97.9221,97.983,97.9135,97.983,12721.0
2017-10-09 11:30:00,112.78,112.82,112.72,112.73,16682.0,97.983,98.0177,97.9308,97.9395,16682.0
2017-10-09 11:40:00,112.74,112.77,112.69,112.74,14763.0,97.9482,97.9743,97.9048,97.9482,14763.0
2017-10-09 11:50:00,112.74,112.75,112.59,112.61,18920.0,97.9482,97.9569,97.8179,97.8353,18920.0
2017-10-09 12:00:00,112.6,112.6,112.47,112.48,26658.0,97.8266,97.8266,97.7136,97.7223,26658.0
2017-10-09 12:10:00,112.48,112.58,112.45,112.55,15815.0,97.7223,97.8092,97.6963,97.7831,15815.0
2017-10-09 12:20:00,112.56,112.64,112.52,112.56,10111.0,97.7918,97.8613,97.7571,97.7918,10111.0
2017-10-09 12:30:00,112.57,112.62,112.56,112.59,15746.0,97.8005,97.844,97.7918,97.8179,15746.0
2017-10-09 12:40:00,112.59,112.62,112.57,112.57,8904.0,97.8179,97.844,97.8005,97.8005,8904.0
2017-10-09 12:50:00,112.57,112.59,112.51,112.55,11834.0,97.8005,97.8179,97.7484,97.7831,11834.0
2017-10-09 13:00:00,112.57,112.62,112.53,112.57,13380.0,97.8005,97.844,97.7658,97.8005,13380.0
2017-10-09 13:10:00,112.57,112.61,112.55,112.58,8602.0,97.8005,97.8353,97.7831,97.8092,8602.0
2017-10-09 13:20:00,112.58,112.65,112.57,112.64,10150.0,97.8092,97.87,97.8005,97.8613,10150.0
2017-10-09 13:30:00,112.64,112.65,112.57,112.58,11677.0,97.8613,97.87,97.8005,97.8092,11677.0
2017-10-09 13:40:00,112.58,112.74,112.58,112.74,14078.0,97.8092,97.9482,97.8092,97.9482,14078.0
2017-10-09 13:50:00,112.73,112.78,112.66,112.71,10500.0,97.9395,97.983,97.8787,97.9221,10500.0
2017-10-09 14:00:00,112.73,112.88,112.73,112.82,16582.0,97.9395,98.0698,97.9395,98.0177,16582.0
2017-10-09 14:10:00,112.82,112.85,112.8,112.81,22722.0,98.0177,98.0438,98.0003,98.009,22722.0
2017-10-09 14:20:00,112.81,112.81,112.67,112.68,18692.0,98.009,98.009,97.8874,97.8961,18692.0
2017-10-09 14:30:00,112.69,112.7,112.58,112.61,15893.0,97.9048,97.9135,97.8092,97.8353,15893.0
2017-10-09 14:40:00,112.61,112.73,112.6,112.71,16672.0,97.8353,97.9395,97.8266,97.9221,16672.0
2017-10-09 14:50:00,112.7,112.73,112.62,112.63,13214.0,97.9135,97.9395,97.844,97.8526,13214.0
2017-10-09 15:00:00,112.64,112.67,112.56,112.62,16587.0,97.8613,97.8874,97.7918,97.844,16587.0
2017-10-09 15:10:00,112.62,112.65,112.55,112.64,16691.0,97.844,97.87,97.7831,97.8613,16691.0
2017-10-09 15:20:00,112.64,112.83,112.6,112.82,22311.0,97.8613,98.0264,97.8266,98.0177,22311.0
2017-10-09 15:30:00,112.82,112.82,112.67,112.71,34426.0,98.0177,98.0177,97.8874,97.9221,34426.0
2017-10-09 15:40:00,112.71,112.75,112.65,112.74,59859.0,97.9221,97.9569,97.87,97.9482,59859.0
2017-10-09 15:50:00,112.75,112.85,112.65,112.71,134736.0,97.9569,98.0438,97.87,97.9221,134736.0
2017-10-10 09:30:00,112.64,112.73,111.91,112.26,44223.0,97.8613,97.9395,97.2271,97.5312,44223.0
2017-10-10 09:40:00,112.42,112.74,112.3,112.57,28972.0,97.6702,97.9482,97.5659,97.8005,28972.0
2017-10-10 09:50:00,112.57,112.59,112.44,112.54,11685.0,97.8005,97.8179,97.6876,97.7745,11685.0
2017-10-10 10:00:00,112.5,112.57,112.33,112.49,14244.0,97.7397,97.8005,97.592,97.731,14244.0
2017-10-10 10:10:00,112.49,112.49,112.33,112.34,15710.0,97.731,97.731,97.592,97.6007,15710.0
2017-10-10 10:20:00,112.32,112.6,112.23,112.59,18243.0,97.5833,97.8266,97.5051,97.8179,18243.0
2017-10-10 10:30:00,112.59,112.64,112.44,112.54,19943.0,97.8179,97.8613,97.6876,97.7745,19943.0
2017-10-10 10:40:00,112.54,112.68,112.54,112.61,16143.0,97.7745,97.8961,97.7745,97.8353,16143.0
2017-10-10 10:50:00,112.63,112.63,112.44,112.48,26174.0,97.8526,97.8526,97.6876,97.7223,26174.0
2017-10-10 11:00:00,112.5,112.55,112.38,112.47,32119.0,97.7397,97.7831,97.6354,97.7136,32119.0
2017-10-10 11:10:00,112.47,112.5,112.33,112.39,13865.0,97.7136,97.7397,97.592,97.6441,13865.0
2017-10-10 11:20:00,112.39,112.39,112.14,112.23,22773.0,97.6441,97.6441,97.4269,97.5051,22773.0
2017-10-10 11:30:00,112.24,112.25,112.0,112.15,21675.0,97.5138,97.5225,97.3053,97.4356,21675.0
2017-10-10 11:40:00,112.15,112.22,112.11,112.17,17312.0,97.4356,97.4964,97.4009,97.453,17312.0
2017-10-10 11:50:00,112.14,112.15,112.03,112.03,12240.0,97.4269,97.4356,97.3314,97.3314,12240.0
2017-10-10 12:00:00,112.04,112.12,112.03,112.1,12401.0,97.3401,97.4096,97.3314,97.3922,12401.0
2017-10-10 12:10:00,112.1,112.1,112.04,112.09,10870.0,97.3922,97.3922,97.3401,97.3835,10870.0
2017-10-10 12:20:00,112.09,112.21,112.09,112.2,21623.0,97.3835,97.4877,97.3835,97.4791,21623.0
2017-10-10 12:30:00,112.19,112.23,112.17,112.19,18580.0,97.4704,97.5051,97.453,97.4704,18580.0
2017-10-10 12:40:00,112.2,112.25,112.2,112.2,15271.0,97.4791,97.5225,97.4791,97.4791,15271.0
2017-10-10 12:50:00,112.2,112.22,112.15,112.2,11966.0,97.4791,97.4964,97.4356,97.4791,11966.0
2017-10-10 13:00:00,112.2,112.27,112.16,112.18,10328.0,97.4791,97.5399,97.4443,97.4617,10328.0
2017-10-10 13:10:00,112.19,112.22,112.09,112.13,16516.0,97.4704,97.4964,97.3835,97.4182,16516.0
2017-10-10 13:20:00,112.13,112.19,112.12,112.12,9141.0,97.4182,97.4704,97.4096,97.4096,9141.0
2017-10-10 13:30:00,112.13,112.15,112.08,112.14,12431.0,97.4182,97.4356,97.3748,97.4269,12431.0
2017-10-10 13:40:00,112.18,112.24,112.09,112.11,16837.0,97.4617,97.5138,97.3835,97.4009,16837.0
2017-10-10 13:50:00,112.11,112.2,112.1,112.15,10409.0,97.4009,97.4791,97.3922,97.4356,10409.0
2017-10-10 14:00:00,112.15,112.2,112.15,112.18,9778.0,97.4356,97.4791,97.4356,97.4617,9778.0
2017-10-10 14:10:00,112.19,112.21,112.1,112.2,23137.0,97.4704,97.4877,97.3922,97.4791,23137.0
2017-10-10 14:20:00,112.2,112.2,112.1,112.1,13373.0,97.4791,97.4791,97.3922,97.3922,13373.0
2017-10-10 14:30:00,112.09,112.15,111.99,112.15,25650.0,97.3835,97.4356,97.2966,97.4356,25650.0
2017-10-10 14:40:00,112.15,112.22,112.06,112.2,52890.0,97.4356,97.4964,97.3574,97.4791,52890.0
2017-10-10 14:50:00,112.21,112.32,112.18,112.27,30118.0,97.4877,97.5833,97.4617,97.5399,30118.0
2017-10-10 15:00:00,112.26,112.3,112.22,112.29,15024.0,97.5312,97.5659,97.4964,97.5573,15024.0
2017-10-10 15:10:00,112.29,112.3,112.27,112.3,13428.0,97.5573,97.5659,97.5399,97.5659,13428.0
2017-10-10 15:20:00,112.3,112.38,112.29,112.37,21990.0,97.5659,97.6354,97.5573,97.6268,21990.0
2017-10-10 15:30:00,112.38,112.48,112.37,112.43,30295.0,97.6354,97.7223,97.6268,97.6789,30295.0
2017-10-10 15:40:00,112.42,112.44,112.32,112.34,40319.0,97.6702,97.6876,97.5833,97.6007,40319.0
2017-10-10 15:50:00,112.34,112.42,112.28,112.42,69340.0,97.6007,97.6702,97.5486,97.6702,69340.0
2017-10-11 09:30:00,112.38,112.38,112.18,112.3,16814.0,97.6354,97.6354,97.4617,97.5659,16814.0
2017-10-11 09:40:00,112.3,112.3,112.04,112.09,5649.0,97.5659,97.5659,97.3401,97.3835,5649.0
2017-10-11 09:50:00,112.09,112.1,111.98,112.08,5301.0,97.3835,97.3922,97.2879,97.3748,5301.0
2017-10-11 10:00:00,112.06,112.07,111.95,111.95,11250.0,97.3574,97.3661,97.2619,97.2619,11250.0
2017-10-11 10:10:00,111.96,112.04,111.95,112.0,10123.0,97.2706,97.3401,97.2619,97.3053,10123.0
2017-10-11 10:20:00,112.02,112.1,112.01,112.05,8014.0,97.3227,97.3922,97.314,97.3487,8014.0
2017-10-11 10:30:00,112.06,112.09,111.99,112.07,9397.0,97.3574,97.3835,97.2966,97.3661,9397.0
2017-10-11 10:40:00,112.07,112.07,111.96,111.96,8837.0,97.3661,97.3661,97.2706,97.2706,8837.0
2017-10-11 10:50:00,111.96,112.02,111.93,111.94,8120.0,97.2706,97.3227,97.2445,97.2532,8120.0
2017-10-11 11:00:00,111.94,111.99,111.92,111.95,7716.0,97.2532,97.2966,97.2358,97.2619,7716.0
2017-10-11 11:10:00,111.97,112.0,111.9,111.97,8536.0,97.2792,97.3053,97.2184,97.2792,8536.0
2017-10-11 11:20:00,111.98,112.0,111.69,111.98,26200.0,97.2879,97.3053,97.036,97.2879,26200.0
2017-10-11 11:30:00,112.0,112.1,111.97,112.09,5450.0,97.3053,97.3922,97.2792,97.3835,5450.0
2017-10-11 11:40:00,112.1,112.11,112.03,112.08,12354.0,97.3922,97.4009,97.3314,97.3748,12354.0
2017-10-11 11:50:00,112.09,112.15,112.07,112.1,10855.0,97.3835,97.4356,97.3661,97.3922,10855.0
2017-10-11 12:00:00,112.1,112.14,112.08,112.14,18852.0,97.3922,97.4269,97.3748,97.4269,18852.0
2017-10-11 12:10:00,112.16,112.39,112.16,112.39,8659.0,97.4443,97.6441,97.4443,97.6441,8659.0
2017-10-11 12:20:00,112.4,112.44,112.38,112.43,6976.0,97.6528,97.6876,97.6354,97.6789,6976.0
2017-10-11 12:30:00,112.43,112.46,112.41,112.42,7368.0,97.6789,97.7049,97.6615,97.6702,7368.0
2017-10-11 12:40:00,112.4,112.43,112.37,112.4,4419.0,97.6528,97.6789,97.6268,97.6528,4419.0
2017-10-11 12:50:00,112.4,112.45,112.38,112.45,8612.0,97.6528,97.6963,97.6354,97.6963,8612.0
2017-10-11 13:00:00,112.46,112.57,112.46,112.57,5183.0,97.7049,97.8005,97.7049,97.8005,5183.0
2017-10-11 13:10:00,112.57,112.57,112.5,112.55,8310.0,97.8005,97.8005,97.7397,97.7831,8310.0
2017-10-11 13:20:00,112.56,112.56,112.41,112.42,5487.0,97.7918,97.7918,97.6615,97.6702,5487.0
2017-10-11 13:30:00,112.44,112.45,112.27,112.41,6688.0,97.6876,97.6963,97.5399,97.6615,6688.0
2017-10-11 13:40:00,112.43,112.49,112.39,112.39,8033.0,97.6789,97.731,97.6441,97.6441,8033.0
2017-10-11 13:50:00,112.43,112.43,112.28,112.33,20386.0,97.6789,97.6789,97.5486,97.592,20386.0
2017-10-11 14:00:00,112.35,112.45,112.33,112.43,22844.0,97.6094,97.6963,97.592,97.6789,22844.0
2017-10-11 14:10:00,112.47,112.59,112.47,112.57,10670.0,97.7136,97.8179,97.7136,97.8005,10670.0
2017-10-11 14:20:00,112.57,112.58,112.49,112.53,13878.0,97.8005,97.8092,97.731,97.7658,13878.0
2017-10-11 14:30:00,112.54,112.55,112.46,112.49,11910.0,97.7745,97.7831,97.7049,97.731,11910.0
2017-10-11 14:40:00,112.49,112.52,112.4,112.4,11148.0,97.731,97.7571,97.6528,97.6528,11148.0
2017-10-11 14:50:00,112.39,112.45,112.36,112.43,8633.0,97.6441,97.6963,97.6181,97.6789,8633.0
2017-10-11 15:00:00,112.43,112.49,112.43,112.46,7407.0,97.6789,97.731,97.6789,97.7049,7407.0
2017-10-11 15:10:00,112.47,112.49,112.35,112.38,17715.0,97.7136,97.731,97.6094,97.6354,17715.0
2017-10-11 15:20:00,112.39,112.49,112.39,112.45,18712.0,97.6441,97.731,97.6441,97.6963,18712.0
2017-10-11 15:30:00,112.46,112.49,112.39,112.4,15165.0,97.7049,97.731,97.6441,97.6528,15165.0
2017-10-11 15:40:00,112.39,112.46,112.38,112.45,17843.0,97.6441,97.7049,97.6354,97.6963,17843.0
2017-10-11 15:50:00,112.45,112.47,112.39,112.43,48585.0,97.6963,97.7136,97.6441,97.6789,48585.0
2017-10-12 09:30:00,112.25,112.4,112.17,112.38,10788.0,97.5225,97.6528,97.453,97.6354,10788.0
2017-10-12 09:40:00,112.41,112.41,112.26,112.4,6400.0,97.6615,97.6615,97.5312,97.6528,6400.0
2017-10-12 09:50:00,112.44,112.58,112.36,112.58,6412.0,97.6876,97.8092,97.6181,97.8092,6412.0
2017-10-12 10:00:00,112.59,112.72,112.58,112.62,10867.0,97.8179,97.9308,97.8092,97.844,10867.0
2017-10-12 10:10:00,112.62,112.67,112.58,112.6,7453.0,97.844,97.8874,97.8092,97.8266,7453.0
2017-10-12 10:20:00,112.62,113.06,112.62,113.02,150950.0,97.844,98.2262,97.844,98.1915,150950.0
2017-10-12 10:30:00,113.06,113.49,113.04,113.32,17613.0,98.2262,98.5998,98.2089,98.4521,17613.0
2017-10-12 10:40:00,113.32,113.74,113.29,113.72,40798.0,98.4521,98.817,98.4261,98.7996,40798.0
2017-10-12 10:50:00,113.7,113.81,113.62,113.63,26329.0,98.7823,98.8778,98.7128,98.7214,26329.0
2017-10-12 11:00:00,113.64,113.73,113.59,113.67,29168.0,98.7301,98.8083,98.6867,98.7562,29168.0
2017-10-12 11:10:00,113.65,113.82,113.52,113.56,24210.0,98.7388,98.8865,98.6259,98.6606,24210.0
2017-10-12 11:20:00,113.53,113.55,113.44,113.54,8896.0,98.6346,98.6519,98.5564,98.6433,8896.0
2017-10-12 11:30:00,113.55,113.58,113.38,113.4,13982.0,98.6519,98.678,98.5042,98.5216,13982.0
2017-10-12 11:40:00,113.43,113.6,113.43,113.57,31090.0,98.5477,98.6954,98.5477,98.6693,31090.0
2017-10-12 11:50:00,113.56,113.6,113.45,113.5,16974.0,98.6606,98.6954,98.5651,98.6085,16974.0
2017-10-12 12:00:00,113.51,113.56,113.42,113.49,27062.0,98.6172,98.6606,98.539,98.5998,27062.0
2017-10-12 12:10:00,113.48,113.5,113.28,113.32,11165.0,98.5911,98.6085,98.4174,98.4521,11165.0
2017-10-12 12:20:00,113.31,113.4,113.18,113.18,19962.0,98.4434,98.5216,98.3305,98.3305,19962.0
2017-10-12 12:30:00,113.19,113.32,113.17,113.29,36160.0,98.3392,98.4521,98.3218,98.4261,36160.0
2017-10-12 12:40:00,113.31,113.51,113.31,113.5,42648.0,98.4434,98.6172,98.4434,98.6085,42648.0
2017-10-12 12:50:00,113.5,113.6,113.46,113.55,13690.0,98.6085,98.6954,98.5737,98.6519,13690.0
2017-10-12 13:00:00,113.55,113.6,113.52,113.55,11938.0,98.6519,98.6954,98.6259,98.6519,11938.0
2017-10-12 13:10:00,113.57,113.68,113.57,113.66,20226.0,98.6693,98.7649,98.6693,98.7475,20226.0
2017-10-12 13:20:00,113.66,113.7,113.64,113.64,19801.0,98.7475,98.7823,98.7301,98.7301,19801.0
2017-10-12 13:30:00,113.65,113.68,113.58,113.68,33167.0,98.7388,98.7649,98.678,98.7649,33167.0
2017-10-12 13:40:00,113.68,113.72,113.62,113.66,29582.0,98.7649,98.7996,98.7128,98.7475,29582.0
2017-10-12 13:50:00,113.65,113.68,113.54,113.64,70815.0,98.7388,98.7649,98.6433,98.7301,70815.0
2017-10-12 14:00:00,113.64,113.66,113.52,113.52,16219.0,98.7301,98.7475,98.6259,98.6259,16219.0
2017-10-12 14:10:00,113.55,113.66,113.54,113.59,28480.0,98.6519,98.7475,98.6433,98.6867,28480.0
2017-10-12 14:20:00,113.62,113.64,113.5,113.53,38010.0,98.7128,98.7301,98.6085,98.6346,38010.0
2017-10-12 14:30:00,113.53,113.53,113.4,113.51,19605.0,98.6346,98.6346,98.5216,98.6172,19605.0
2017-10-12 14:40:00,113.51,113.51,113.25,113.25,18033.0,98.6172,98.6172,98.3913,98.3913,18033.0
2017-10-12 14:50:00,113.25,113.37,113.16,113.34,22068.0,98.3913,98.4956,98.3131,98.4695,22068.0
2017-10-12 15:00:00,113.34,113.41,113.24,113.38,20263.0,98.4695,98.5303,98.3826,98.5042,20263.0
2017-10-12 15:10:00,113.36,113.46,113.35,113.35,11309.0,98.4869,98.5737,98.4782,98.4782,11309.0
2017-10-12 15:20:00,113.37,113.39,113.29,113.35,17204.0,98.4956,98.5129,98.4261,98.4782,17204.0
2017-10-12 15:30:00,113.35,113.36,113.24,113.27,33307.0,98.4782,98.4869,98.3826,98.4087,33307.0
2017-10-12 15:40:00,113.27,113.36,113.26,113.3,40822.0,98.4087,98.4869,98.4,98.4347,40822.0
2017-10-12 15:50:00,113.3,113.41,113.26,113.39,115060.0,98.4347,98.5303,98.4,98.5129,115060.0
2017-10-13 09:30:00,113.88,113.9,113.51,113.64,32097.0,98.9386,98.956,98.6172,98.7301,32097.0
2017-10-13 09:40:00,113.68,113.68,113.36,113.42,15964.0,98.7649,98.7649,98.4869,98.539,15964.0
2017-10-13 09:50:00,113.45,113.45,113.34,113.36,10741.0,98.5651,98.5651,98.4695,98.4869,10741.0
2017-10-13 10:00:00,113.37,113.49,113.2,113.4,27226.0,98.4956,98.5998,98.3479,98.5216,27226.0
2017-10-13 10:10:00,113.4,113.7,113.38,113.69,31315.0,98.5216,98.7823,98.5042,98.7736,31315.0
2017-10-13 10:20:00,113.7,113.7,113.55,113.55,22592.0,98.7823,98.7823,98.6519,98.6519,22592.0
2017-10-13 10:30:00,113.57,113.8,113.57,113.73,9001.0,98.6693,98.8691,98.6693,98.8083,9001.0
2017-10-13 10:40:00,113.76,113.79,113.6,113.67,11736.0,98.8344,98.8604,98.6954,98.7562,11736.0
2017-10-13 10:50:00,113.65,113.7,113.56,113.65,11420.0,98.7388,98.7823,98.6606,98.7388,11420.0
2017-10-13 11:00:00,113.65,113.67,113.4,113.47,17832.0,98.7388,98.7562,98.5216,98.5824,17832.0
2017-10-13 11:10:00,113.48,113.67,113.47,113.65,9664.0,98.5911,98.7562,98.5824,98.7388,9664.0
2017-10-13 11:20:00,113.65,113.77,113.59,113.7,14351.0,98.7388,98.8431,98.6867,98.7823,14351.0
2017-10-13 11:30:00,113.7,113.77,113.43,113.72,32848.0,98.7823,98.8431,98.5477,98.7996,32848.0
2017-10-13 11:40:00,113.73,113.78,113.6,113.6,8722.0,98.8083,98.8518,98.6954,98.6954,8722.0
2017-10-13 11:50:00,113.62,113.72,113.6,113.6,25496.0,98.7128,98.7996,98.6954,98.6954,25496.0
2017-10-13 12:00:00,113.64,113.68,113.51,113.68,9450.0,98.7301,98.7649,98.6172,98.7649,9450.0
2017-10-13 12:10:00,113.73,113.75,113.64,113.65,14142.0,98.8083,98.8257,98.7301,98.7388,14142.0
2017-10-13 12:20:00,113.65,113.78,113.6,113.73,13034.0,98.7388,98.8518,98.6954,98.8083,13034.0
2017-10-13 12:30:00,113.74,113.8,113.69,113.8,8157.0,98.817,98.8691,98.7736,98.8691,8157.0
2017-10-13 12:40:00,113.79,113.84,113.73,113.76,10457.0,98.8604,98.9039,98.8083,98.8344,10457.0
2017-10-13 12:50:00,113.76,113.79,113.73,113.77,7483.0,98.8344,98.8604,98.8083,98.8431,7483.0
2017-10-13 13:00:00,113.78,113.78,113.68,113.74,7004.0,98.8518,98.8518,98.7649,98.817,7004.0
2017-10-13 13:10:00,113.72,113.72,113.57,113.64,7800.0,98.7996,98.7996,98.6693,98.7301,7800.0
2017-10-13 13:20:00,113.65,113.76,113.61,113.66,11507.0,98.7388,98.8344,98.7041,98.7475,11507.0
2017-10-13 13:30:00,113.66,113.73,113.63,113.69,13736.0,98.7475,98.8083,98.7214,98.7736,13736.0
2017-10-13 13:40:00,113.69,113.82,113.69,113.71,11410.0,98.7736,98.8865,98.7736,98.7909,11410.0
2017-10-13 13:50:00,113.73,113.77,113.64,113.67,9064.0,98.8083,98.8431,98.7301,98.7562,9064.0
2017-10-13 14:00:00,113.68,113.79,113.66,113.76,11908.0,98.7649,98.8604,98.7475,98.8344,11908.0
2017-10-13 14:10:00,113.77,113.82,113.64,113.71,20902.0,98.8431,98.8865,98.7301,98.7909,20902.0
2017-10-13 14:20:00,113.72,113.74,113.62,113.66,11950.0,98.7996,98.817,98.7128,98.7475,11950.0
2017-10-13 14:30:00,113.64,113.7,113.62,113.65,12180.0,98.7301,98.7823,98.7128,98.7388,12180.0
2017-10-13 14:40:00,113.65,113.71,113.64,113.71,12054.0,98.7388,98.7909,98.7301,98.7909,12054.0
2017-10-13 14:50:00,113.71,113.72,113.66,113.72,12493.0,98.7909,98.7996,98.7475,98.7996,12493.0
2017-10-13 15:00:00,113.72,113.76,113.71,113.75,12223.0,98.7996,98.8344,98.7909,98.8257,12223.0
2017-10-13 15:10:00,113.75,113.77,113.59,113.59,13535.0,98.8257,98.8431,98.6867,98.6867,13535.0
2017-10-13 15:20:00,113.61,113.69,113.6,113.64,19337.0,98.7041,98.7736,98.6954,98.7301,19337.0
2017-10-13 15:30:00,113.65,113.68,113.62,113.65,28737.0,98.7388,98.7649,98.7128,98.7388,28737.0
2017-10-13 15:40:00,113.66,113.69,113.53,113.55,35837.0,98.7475,98.7736,98.6346,98.6519,35837.0
2017-10-13 15:50:00,113.55,113.58,113.42,113.51,89863.0,98.6519,98.678,98.539,98.6172,89863.0
2017-10-16 09:30:00,113.77,113.99,113.76,113.82,14294.0,98.8431,99.0342,98.8344,98.8865,14294.0
2017-10-16 09:40:00,113.85,113.93,113.52,113.52,10888.0,98.9126,98.9821,98.6259,98.6259,10888.0
2017-10-16 09:50:00,113.56,113.59,113.3,113.47,7534.0,98.6606,98.6867,98.4347,98.5824,7534.0
2017-10-16 10:00:00,113.46,113.46,113.25,113.32,16897.0,98.5737,98.5737,98.3913,98.4521,16897.0
2017-10-16 10:10:00,113.33,113.38,113.06,113.07,27230.0,98.4608,98.5042,98.2262,98.2349,27230.0
2017-10-16 10:20:00,113.04,113.13,112.93,113.07,10664.0,98.2089,98.287,98.1133,98.2349,10664.0
2017-10-16 10:30:00,113.06,113.12,112.83,112.89,20849.0,98.2262,98.2784,98.0264,98.0785,20849.0
2017-10-16 10:40:00,112.87,112.9,112.74,112.88,30816.0,98.0612,98.0872,97.9482,98.0698,30816.0
2017-10-16 10:50:00,112.92,112.97,112.78,112.96,20166.0,98.1046,98.148,97.983,98.1393,20166.0
2017-10-16 11:00:00,112.96,113.04,112.92,112.95,23967.0,98.1393,98.2089,98.1046,98.1307,23967.0
2017-10-16 11:10:00,112.95,112.98,112.9,112.97,22387.0,98.1307,98.1567,98.0872,98.148,22387.0
2017-10-16 11:20:00,112.97,112.97,112.91,112.93,16729.0,98.148,98.148,98.0959,98.1133,16729.0
2017-10-16 11:30:00,112.94,112.94,112.82,112.85,22539.0,98.122,98.122,98.0177,98.0438,22539.0
2017-10-16 11:40:00,112.85,112.86,112.76,112.8,27450.0,98.0438,98.0525,97.9656,98.0003,27450.0
2017-10-16 11:50:00,112.8,112.88,112.71,112.77,16975.0,98.0003,98.0698,97.9221,97.9743,16975.0
2017-10-16 12:00:00,112.76,112.8,112.7,112.8,12442.0,97.9656,98.0003,97.9135,98.0003,12442.0
2017-10-16 12:10:00,112.81,112.88,112.78,112.81,7730.0,98.009,98.0698,97.983,98.009,7730.0
2017-10-16 12:20:00,112.77,112.79,112.71,112.74,19686.0,97.9743,97.9917,97.9221,97.9482,19686.0
2017-10-16 12:30:00,112.75,112.83,112.74,112.82,12601.0,97.9569,98.0264,97.9482,98.0177,12601.0
2017-10-16 12:40:00,112.82,112.88,112.75,112.88,15833.0,98.0177,98.0698,97.9569,98.0698,15833.0
2017-10-16 12:50:00,112.88,112.88,112.83,112.88,9743.0,98.0698,98.0698,98.0264,98.0698,9743.0
2017-10-16 13:00:00,112.89,112.99,112.88,112.99,8627.0,98.0785,98.1654,98.0698,98.1654,8627.0
2017-10-16 13:10:00,112.99,113.15,112.97,113.13,6100.0,98.1654,98.3044,98.148,98.287,6100.0
2017-10-16 13:20:00,113.14,113.14,113.05,113.13,8114.0,98.2957,98.2957,98.2175,98.287,8114.0
2017-10-16 13:30:00,113.13,113.24,113.12,113.23,6816.0,98.287,98.3826,98.2784,98.3739,6816.0
2017-10-16 13:40:00,113.24,113.24,113.12,113.13,10259.0,98.3826,98.3826,98.2784,98.287,10259.0
2017-10-16 13:50:00,113.13,113.16,113.1,113.1,12881.0,98.287,98.3131,98.261,98.261,12881.0
2017-10-16 14:00:00,113.11,113.11,113.03,113.05,15127.0,98.2697,98.2697,98.2002,98.2175,15127.0
2017-10-16 14:10:00,113.05,113.11,113.01,113.09,22255.0,98.2175,98.2697,98.1828,98.2523,22255.0
2017-10-16 14:20:00,113.09,113.16,113.07,113.14,24056.0,98.2523,98.3131,98.2349,98.2957,24056.0
2017-10-16 14:30:00,113.14,113.14,113.06,113.08,13218.0,98.2957,98.2957,98.2262,98.2436,13218.0
2017-10-16 14:40:00,113.09,113.09,113.0,113.02,17595.0,98.2523,98.2523,98.1741,98.1915,17595.0
2017-10-16 14:50:00,113.02,113.1,113.01,113.07,21474.0,98.1915,98.261,98.1828,98.2349,21474.0
2017-10-16 15:00:00,113.08,113.17,113.05,113.16,25338.0,98.2436,98.3218,98.2175,98.3131,25338.0
2017-10-16 15:10:00,113.17,113.28,113.17,113.25,17406.0,98.3218,98.4174,98.3218,98.3913,17406.0
2017-10-16 15:20:00,113.25,113.27,113.22,113.24,15965.0,98.3913,98.4087,98.3652,98.3826,15965.0
2017-10-16 15:30:00,113.24,113.26,113.17,113.19,27733.0,98.3826,98.4,98.3218,98.3392,27733.0
2017-10-16 15:40:00,113.18,113.19,113.12,113.16,36401.0,98.3305,98.3392,98.2784,98.3131,36401.0
2017-10-16 15:50:00,113.17,113.23,113.06,113.12,103759.0,98.3218,98.3739,98.2262,98.2784,103759.0
2017-10-17 09:30:00,113.12,113.38,113.12,113.32,17280.0,98.2784,98.5042,98.2784,98.4521,17280.0
2017-10-17 09:40:00,113.27,113.3,113.14,113.19,8304.0,98.4087,98.4347,98.2957,98.3392,8304.0
2017-10-17 09:50:00,113.2,113.22,113.06,113.11,8760.0,98.3479,98.3652,98.2262,98.2697,8760.0
2017-10-17 10:00:00,113.14,113.16,113.05,113.15,13952.0,98.2957,98.3131,98.2175,98.3044,13952.0
2017-10-17 10:10:00,113.16,113.23,113.13,113.14,15740.0,98.3131,98.3739,98.287,98.2957,15740.0
2017-10-17 10:20:00,113.13,113.14,112.91,112.95,19564.0,98.287,98.2957,98.0959,98.1307,19564.0
2017-10-17 10:30:00,112.96,112.96,112.9,112.95,20226.0,98.1393,98.1393,98.0872,98.1307,20226.0
2017-10-17 10:40:00,112.95,112.97,112.85,112.86,19133.0,98.1307,98.148,98.0438,98.0525,19133.0
2017-10-17 10:50:00,112.86,112.95,112.8,112.92,23190.0,98.0525,98.1307,98.0003,98.1046,23190.0
2017-10-17 11:00:00,112.92,113.19,112.92,113.1,23403.0,98.1046,98.3392,98.1046,98.261,23403.0
2017-10-17 11:10:00,113.11,113.25,113.02,113.22,59104.0,98.2697,98.3913,98.1915,98.3652,59104.0
2017-10-17 11:20:00,113.24,113.55,113.22,113.46,33868.0,98.3826,98.6519,98.3652,98.5737,33868.0
2017-10-17 11:30:00,113.46,113.46,113.19,113.24,18694.0,98.5737,98.5737,98.3392,98.3826,18694.0
2017-10-17 11:40:00,113.25,113.32,113.18,113.24,24392.0,98.3913,98.4521,98.3305,98.3826,24392.0
2017-10-17 11:50:00,113.22,113.29,113.21,113.27,16740.0,98.3652,98.4261,98.3565,98.4087,16740.0
2017-10-17 12:00:00,113.26,113.27,113.11,113.14,15209.0,98.4,98.4087,98.2697,98.2957,15209.0
2017-10-17 12:10:00,113.16,113.2,113.12,113.16,15885.0,98.3131,98.3479,98.2784,98.3131,15885.0
2017-10-17 12:20:00,113.15,113.17,113.1,113.14,14755.0,98.3044,98.3218,98.261,98.2957,14755.0
2017-10-17 12:30:00,113.14,113.16,113.11,113.12,14744.0,98.2957,98.3131,98.2697,98.2784,14744.0
2017-10-17 12:40:00,113.13,113.18,113.12,113.14,16230.0,98.287,98.3305,98.2784,98.2957,16230.0
2017-10-17 12:50:00,113.14,113.2,113.1,113.13,17249.0,98.2957,98.3479,98.261,98.287,17249.0
2017-10-17 13:00:00,113.12,113.12,113.07,113.07,12359.0,98.2784,98.2784,98.2349,98.2349,12359.0
2017-10-17 13:10:00,113.08,113.09,112.98,113.08,20791.0,98.2436,98.2523,98.1567,98.2436,20791.0
2017-10-17 13:20:00,113.08,113.09,113.0,113.0,20261.0,98.2436,98.2523,98.1741,98.1741,20261.0
2017-10-17 13:30:00,113.03,113.09,113.0,113.0,24036.0,98.2002,98.2523,98.1741,98.1741,24036.0
2017-10-17 13:40:00,113.0,113.04,112.8,112.81,76630.0,98.1741,98.2089,98.0003,98.009,76630.0
2017-10-17 13:50:00,112.82,112.9,112.8,112.86,19010.0,98.0177,98.0872,98.0003,98.0525,19010.0
2017-10-17 14:00:00,112.87,112.97,112.84,112.86,19291.0,98.0612,98.148,98.0351,98.0525,19291.0
2017-10-17 14:10:00,112.87,112.88,112.8,112.86,29869.0,98.0612,98.0698,98.0003,98.0525,29869.0
2017-10-17 14:20:00,112.87,112.91,112.83,112.89,27153.0,98.0612,98.0959,98.0264,98.0785,27153.0
2017-10-17 14:30:00,112.89,112.9,112.79,112.85,25800.0,98.0785,98.0872,97.9917,98.0438,25800.0
2017-10-17 14:40:00,112.85,112.89,112.77,112.8,27252.0,98.0438,98.0785,97.9743,98.0003,27252.0
2017-10-17 14:50:00,112.79,112.83,112.78,112.81,29156.0,97.9917,98.0264,97.983,98.009,29156.0
2017-10-17 15:00:00,112.81,112.9,112.8,112.82,26167.0,98.009,98.0872,98.0003,98.0177,26167.0
2017-10-17 15:10:00,112.84,112.86,112.76,112.79,33243.0,98.0351,98.0525,97.9656,97.9917,33243.0
2017-10-17 15:20:00,112.79,112.9,112.77,112.85,40344.0,97.9917,98.0872,97.9743,98.0438,40344.0
2017-10-17 15:30:00,112.84,112.95,112.83,112.88,40730.0,98.0351,98.1307,98.0264,98.0698,40730.0
2017-10-17 15:40:00,112.88,112.96,112.86,112.94,72645.0,98.0698,98.1393,98.0525,98.122,72645.0
2017-10-17 15:50:00,112.94,113.0,112.88,112.98,113007.0,98.122,98.1741,98.0698,98.1567,113007.0
2017-10-18 09:30:00,113.15,113.15,112.72,112.78,98558.0,98.3044,98.3044,97.9308,97.983,98558.0
2017-10-18 09:40:00,112.81,112.88,112.48,112.48,22893.0,98.009,98.0698,97.7223,97.7223,22893.0
2017-10-18 09:50:00,112.41,112.62,112.1,112.53,34706.0,97.6615,97.844,97.3922,97.7658,34706.0
2017-10-18 10:00:00,112.53,112.54,112.44,112.49,33743.0,97.7658,97.7745,97.6876,97.731,33743.0
2017-10-18 10:10:00,112.49,112.59,112.46,112.47,35883.0,97.731,97.8179,97.7049,97.7136,35883.0
2017-10-18 10:20:00,112.52,112.82,112.46,112.82,47659.0,97.7571,98.0177,97.7049,98.0177,47659.0
2017-10-18 10:30:00,112.82,112.82,112.57,112.58,18238.0,98.0177,98.0177,97.8005,97.8092,18238.0
2017-10-18 10:40:00,112.58,112.62,112.51,112.57,36370.0,97.8092,97.844,97.7484,97.8005,36370.0
2017-10-18 10:50:00,112.56,112.63,112.54,112.6,32386.0,97.7918,97.8526,97.7745,97.8266,32386.0
2017-10-18 11:00:00,112.6,112.62,112.5,112.57,39967.0,97.8266,97.844,97.7397,97.8005,39967.0
2017-10-18 11:10:00,112.57,112.62,112.46,112.53,20703.0,97.8005,97.844,97.7049,97.7658,20703.0
2017-10-18 11:20:00,112.54,112.55,112.25,112.38,25281.0,97.7745,97.7831,97.5225,97.6354,25281.0
2017-10-18 11:30:00,112.4,112.51,112.39,112.43,36280.0,97.6528,97.7484,97.6441,97.6789,36280.0
2017-10-18 11:40:00,112.42,112.44,112.27,112.3,34278.0,97.6702,97.6876,97.5399,97.5659,34278.0
2017-10-18 11:50:00,112.31,112.47,112.3,112.46,28791.0,97.5746,97.7136,97.5659,97.7049,28791.0
2017-10-18 12:00:00,112.46,112.46,112.28,112.3,23291.0,97.7049,97.7049,97.5486,97.5659,23291.0
2017-10-18 12:10:00,112.32,112.36,112.25,112.28,24317.0,97.5833,97.6181,97.5225,97.5486,24317.0
2017-10-18 12:20:00,112.28,112.41,112.25,112.4,21340.0,97.5486,97.6615,97.5225,97.6528,21340.0
2017-10-18 12:30:00,112.41,112.46,112.34,112.39,17466.0,97.6615,97.7049,97.6007,97.6441,17466.0
2017-10-18 12:40:00,112.39,112.46,112.36,112.45,27421.0,97.6441,97.7049,97.6181,97.6963,27421.0
2017-10-18 12:50:00,112.45,112.58,112.44,112.5,28568.0,97.6963,97.8092,97.6876,97.7397,28568.0
2017-10-18 13:00:00,112.51,112.56,112.47,112.47,14941.0,97.7484,97.7918,97.7136,97.7136,14941.0
2017-10-18 13:10:00,112.48,112.7,112.46,112.7,24531.0,97.7223,97.9135,97.7049,97.9135,24531.0
2017-10-18 13:20:00,112.69,112.74,112.68,112.69,12255.0,97.9048,97.9482,97.8961,97.9048,12255.0
2017-10-18 13:30:00,112.69,112.75,112.68,112.75,13001.0,97.9048,97.9569,97.8961,97.9569,13001.0
2017-10-18 13:40:00,112.74,112.97,112.72,112.97,18808.0,97.9482,98.148,97.9308,98.148,18808.0
2017-10-18 13:50:00,112.96,113.0,112.94,112.94,15403.0,98.1393,98.1741,98.122,98.122,15403.0
2017-10-18 14:00:00,112.94,113.09,112.92,113.03,17855.0,98.122,98.2523,98.1046,98.2002,17855.0
2017-10-18 14:10:00,113.03,113.27,113.01,113.27,25805.0,98.2002,98.4087,98.1828,98.4087,25805.0
2017-10-18 14:20:00,113.27,113.29,113.14,113.25,28121.0,98.4087,98.4261,98.2957,98.3913,28121.0
2017-10-18 14:30:00,113.24,113.29,113.1,113.1,39474.0,98.3826,98.4261,98.261,98.261,39474.0
2017-10-18 14:40:00,113.08,113.14,113.07,113.11,27811.0,98.2436,98.2957,98.2349,98.2697,27811.0
2017-10-18 14:50:00,113.11,113.23,113.1,113.1,29000.0,98.2697,98.3739,98.261,98.261,29000.0
2017-10-18 15:00:00,113.1,113.15,113.03,113.12,24176.0,98.261,98.3044,98.2002,98.2784,24176.0
2017-10-18 15:10:00,113.11,113.27,113.08,113.12,40047.0,98.2697,98.4087,98.2436,98.2784,40047.0
2017-10-18 15:20:00,113.12,113.32,113.11,113.23,37657.0,98.2784,98.4521,98.2697,98.3739,37657.0
2017-10-18 15:30:00,113.23,113.28,113.16,113.17,52266.0,98.3739,98.4174,98.3131,98.3218,52266.0
2017-10-18 15:40:00,113.18,113.18,112.9,112.92,70217.0,98.3305,98.3305,98.0872,98.1046,70217.0
2017-10-18 15:50:00,112.92,113.0,112.85,112.88,120156.0,98.1046,98.1741,98.0438,98.0698,120156.0
2017-10-19 09:30:00,111.0,112.76,110.1,112.64,68765.0,96.4365,97.9656,95.6546,97.8613,68765.0
2017-10-19 09:40:00,112.76,112.78,111.66,112.26,29689.0,97.9656,97.983,97.0099,97.5312,29689.0
2017-10-19 09:50:00,112.34,112.49,112.13,112.4,33740.0,97.6007,97.731,97.4182,97.6528,33740.0
2017-10-19 10:00:00,112.34,112.47,111.8,111.87,39444.0,97.6007,97.7136,97.1315,97.1924,39444.0
2017-10-19 10:10:00,111.75,112.61,111.75,112.43,55631.0,97.0881,97.8353,97.0881,97.6789,55631.0
2017-10-19 10:20:00,112.43,112.96,112.43,112.89,38470.0,97.6789,98.1393,97.6789,98.0785,38470.0
2017-10-19 10:30:00,112.97,113.48,112.87,113.47,38040.0,98.148,98.5911,98.0612,98.5824,38040.0
2017-10-19 10:40:00,113.47,113.61,113.32,113.53,44885.0,98.5824,98.7041,98.4521,98.6346,44885.0
2017-10-19 10:50:00,113.53,113.85,113.45,113.7,28097.0,98.6346,98.9126,98.5651,98.7823,28097.0
2017-10-19 11:00:00,113.69,114.2,113.64,114.11,56549.0,98.7736,99.2167,98.7301,99.1385,56549.0
2017-10-19 11:10:00,114.15,114.15,113.6,113.85,24945.0,99.1732,99.1732,98.6954,98.9126,24945.0
2017-10-19 11:20:00,113.86,114.35,113.83,114.34,35179.0,98.9213,99.347,98.8952,99.3383,35179.0
2017-10-19 11:30:00,114.35,114.83,114.35,114.68,56003.0,99.347,99.764,99.347,99.6337,56003.0
2017-10-19 11:40:00,114.64,115.0,114.48,114.95,45530.0,99.5989,99.9117,99.4599,99.8683,45530.0
2017-10-19 11:50:00,114.95,115.36,114.67,114.86,56086.0,99.8683,100.2245,99.625,99.7901,56086.0
2017-10-19 12:00:00,114.86,115.11,114.65,114.76,29276.0,99.7901,100.0073,99.6076,99.7032,29276.0
2017-10-19 12:10:00,114.76,114.85,114.49,114.66,24957.0,99.7032,99.7814,99.4686,99.6163,24957.0
2017-10-19 12:20:00,114.68,114.93,114.68,114.89,19139.0,99.6337,99.8509,99.6337,99.8161,19139.0
2017-10-19 12:30:00,114.88,115.08,114.86,115.03,27113.0,99.8074,99.9812,99.7901,99.9378,27113.0
2017-10-19 12:40:00,115.03,115.14,114.9,115.06,24914.0,99.9378,100.0333,99.8248,99.9638,24914.0
2017-10-19 12:50:00,115.05,115.16,114.97,115.11,34609.0,99.9551,100.0507,99.8856,100.0073,34609.0
2017-10-19 13:00:00,115.15,115.3,115.1,115.21,16657.0,100.042,100.1723,99.9986,100.0941,16657.0
2017-10-19 13:10:00,115.22,115.28,115.14,115.16,17511.0,100.1028,100.155,100.0333,100.0507,17511.0
2017-10-19 13:20:00,115.17,115.18,114.85,115.0,22099.0,100.0594,100.0681,99.7814,99.9117,22099.0
2017-10-19 13:30:00,115.02,115.1,114.96,114.97,12250.0,99.9291,99.9986,99.8769,99.8856,12250.0
2017-10-19 13:40:00,114.97,115.31,114.93,115.12,23692.0,99.8856,100.181,99.8509,100.0159,23692.0
2017-10-19 13:50:00,115.15,115.18,114.99,114.99,21140.0,100.042,100.0681,99.903,99.903,21140.0
2017-10-19 14:00:00,115.06,115.26,114.99,115.21,23859.0,99.9638,100.1376,99.903,100.0941,23859.0
2017-10-19 14:10:00,115.21,115.24,114.54,114.72,26580.0,100.0941,100.1202,99.512,99.6684,26580.0
2017-10-19 14:20:00,114.73,114.92,114.55,114.92,26152.0,99.6771,99.8422,99.5207,99.8422,26152.0
2017-10-19 14:30:00,114.94,114.95,114.65,114.7,50403.0,99.8596,99.8683,99.6076,99.6511,50403.0
2017-10-19 14:40:00,114.71,114.94,114.65,114.81,26824.0,99.6597,99.8596,99.6076,99.7466,26824.0
2017-10-19 14:50:00,114.85,114.86,114.54,114.54,33320.0,99.7814,99.7901,99.512,99.512,33320.0
2017-10-19 15:00:00,114.54,114.67,114.4,114.43,31625.0,99.512,99.625,99.3904,99.4165,31625.0
2017-10-19 15:10:00,114.4,115.36,114.31,114.33,85794.0,99.3904,100.2245,99.3122,99.3296,85794.0
2017-10-19 15:20:00,114.32,114.48,114.25,114.34,44124.0,99.3209,99.4599,99.2601,99.3383,44124.0
2017-10-19 15:30:00,114.34,114.62,114.28,114.56,62558.0,99.3383,99.5816,99.2862,99.5294,62558.0
2017-10-19 15:40:00,114.57,114.58,114.27,114.38,92050.0,99.5381,99.5468,99.2775,99.373,92050.0
2017-10-19 15:50:00,114.34,114.39,114.14,114.34,178776.0,99.3383,99.3817,99.1645,99.3383,178776.0
2017-10-20 09:30:00,114.95,115.64,114.79,115.64,70399.0,99.8683,100.4677,99.7292,100.4677,70399.0
2017-10-20 09:40:00,115.64,116.9,115.64,116.52,67243.0,100.4677,101.5624,100.4677,101.2323,67243.0
2017-10-20 09:50:00,116.5,116.54,115.41,115.52,100633.0,101.2149,101.2496,100.2679,100.3635,100633.0
2017-10-20 10:00:00,115.55,116.05,115.5,115.91,57561.0,100.3895,100.8239,100.3461,100.7023,57561.0
2017-10-20 10:10:00,115.94,116.13,115.75,115.84,64421.0,100.7284,100.8934,100.5633,100.6415,64421.0
2017-10-20 10:20:00,115.88,116.03,115.88,115.88,24059.0,100.6762,100.8066,100.6762,100.6762,24059.0
2017-10-20 10:30:00,115.85,115.99,115.77,115.99,49679.0,100.6502,100.7718,100.5807,100.7718,49679.0
2017-10-20 10:40:00,115.99,116.0,115.87,115.98,38538.0,100.7718,100.7805,100.6675,100.7631,38538.0
2017-10-20 10:50:00,115.98,116.17,115.95,115.95,31646.0,100.7631,100.9282,100.7371,100.7371,31646.0
2017-10-20 11:00:00,115.9,116.01,115.8,115.91,25059.0,100.6936,100.7892,100.6067,100.7023,25059.0
2017-10-20 11:10:00,115.91,116.06,115.82,115.97,38208.0,100.7023,100.8326,100.6241,100.7544,38208.0
2017-10-20 11:20:00,115.96,116.04,115.87,115.92,35882.0,100.7457,100.8152,100.6675,100.711,35882.0
2017-10-20 11:30:00,115.93,116.13,115.93,116.05,21480.0,100.7197,100.8934,100.7197,100.8239,21480.0
2017-10-20 11:40:00,116.06,116.21,116.02,116.17,19169.0,100.8326,100.9629,100.7979,100.9282,19169.0
2017-10-20 11:50:00,116.15,116.29,116.13,116.19,17304.0,100.9108,101.0324,100.8934,100.9456,17304.0
2017-10-20 12:00:00,116.19,116.33,116.18,116.29,9846.0,100.9456,101.0672,100.9369,101.0324,9846.0
2017-10-20 12:10:00,116.29,116.39,116.28,116.37,13074.0,101.0324,101.1193,101.0238,101.1019,13074.0
2017-10-20 12:20:00,116.38,116.49,116.37,116.48,16088.0,101.1106,101.2062,101.1019,101.1975,16088.0
2017-10-20 12:30:00,116.5,116.58,116.41,116.57,20691.0,101.2149,101.2844,101.1367,101.2757,20691.0
2017-10-20 12:40:00,116.59,116.63,116.55,116.59,13729.0,101.2931,101.3278,101.2583,101.2931,13729.0
2017-10-20 12:50:00,116.61,116.7,116.57,116.65,12041.0,101.3105,101.3886,101.2757,101.3452,12041.0
2017-10-20 13:00:00,116.66,116.7,116.62,116.7,15309.0,101.3539,101.3886,101.3191,101.3886,15309.0
2017-10-20 13:10:00,116.7,116.79,116.7,116.73,15078.0,101.3886,101.4668,101.3886,101.4147,15078.0
2017-10-20 13:20:00,116.74,116.86,116.7,116.77,16629.0,101.4234,101.5277,101.3886,101.4495,16629.0
2017-10-20 13:30:00,116.75,116.75,116.62,116.67,15810.0,101.4321,101.4321,101.3191,101.3626,15810.0
2017-10-20 13:40:00,116.66,116.68,116.52,116.53,15029.0,101.3539,101.3713,101.2323,101.241,15029.0
2017-10-20 13:50:00,116.53,116.54,116.37,116.5,22511.0,101.241,101.2496,101.1019,101.2149,22511.0
2017-10-20 14:00:00,116.51,116.73,116.5,116.56,28022.0,101.2236,101.4147,101.2149,101.267,28022.0
2017-10-20 14:10:00,116.56,116.57,116.49,116.53,23979.0,101.267,101.2757,101.2062,101.241,23979.0
2017-10-20 14:20:00,116.53,116.65,116.53,116.58,12036.0,101.241,101.3452,101.241,101.2844,12036.0
2017-10-20 14:30:00,116.58,116.67,116.58,116.62,19917.0,101.2844,101.3626,101.2844,101.3191,19917.0
2017-10-20 14:40:00,116.63,116.67,116.52,116.58,20153.0,101.3278,101.3626,101.2323,101.2844,20153.0
2017-10-20 14:50:00,116.59,116.72,116.57,116.72,18678.0,101.2931,101.406,101.2757,101.406,18678.0
2017-10-20 15:00:00,116.73,116.86,116.69,116.83,42302.0,101.4147,101.5277,101.38,101.5016,42302.0
2017-10-20 15:10:00,116.84,116.96,116.81,116.93,68667.0,101.5103,101.6145,101.4842,101.5885,68667.0
2017-10-20 15:20:00,116.92,117.11,116.87,117.02,56236.0,101.5798,101.7449,101.5363,101.6667,56236.0
2017-10-20 15:30:00,117.06,117.56,117.05,117.36,78886.0,101.7014,102.1358,101.6927,101.9621,78886.0
2017-10-20 15:40:00,117.36,117.59,117.3,117.3,138070.0,101.9621,102.1619,101.9099,101.9099,138070.0
2017-10-20 15:50:00,117.31,117.8,117.26,117.77,304391.0,101.9186,102.3443,101.8752,102.3183,304391.0
2017-10-23 09:30:00,117.68,117.83,117.31,117.56,54378.0,102.2401,102.3704,101.9186,102.1358,54378.0
2017-10-23 09:40:00,117.53,117.91,117.14,117.84,46966.0,102.1098,102.4399,101.7709,102.3791,46966.0
2017-10-23 09:50:00,117.8,117.83,117.17,117.44,34049.0,102.3443,102.3704,101.797,102.0316,34049.0
2017-10-23 10:00:00,117.4,117.65,117.3,117.53,45782.0,101.9968,102.214,101.9099,102.1098,45782.0
2017-10-23 10:10:00,117.51,117.71,117.44,117.46,47880.0,102.0924,102.2661,102.0316,102.0489,47880.0
2017-10-23 10:20:00,117.47,117.61,117.42,117.56,47637.0,102.0576,102.1793,102.0142,102.1358,47637.0
2017-10-23 10:30:00,117.56,117.72,117.5,117.51,30966.0,102.1358,102.2748,102.0837,102.0924,30966.0
2017-10-23 10:40:00,117.52,117.76,117.47,117.71,63125.0,102.1011,102.3096,102.0576,102.2661,63125.0
2017-10-23 10:50:00,117.72,117.86,117.16,117.31,59548.0,102.2748,102.3965,101.7883,101.9186,59548.0
2017-10-23 11:00:00,117.31,117.5,117.21,117.5,42703.0,101.9186,102.0837,101.8317,102.0837,42703.0
2017-10-23 11:10:00,117.5,117.52,117.38,117.51,27063.0,102.0837,102.1011,101.9794,102.0924,27063.0
2017-10-23 11:20:00,117.52,117.76,117.45,117.7,32636.0,102.1011,102.3096,102.0402,102.2574,32636.0
2017-10-23 11:30:00,117.69,117.69,117.54,117.64,25217.0,102.2488,102.2488,102.1184,102.2053,25217.0
2017-10-23 11:40:00,117.64,117.73,117.61,117.62,24506.0,102.2053,102.2835,102.1793,102.1879,24506.0
2017-10-23 11:50:00,117.62,117.68,117.54,117.59,24184.0,102.1879,102.2401,102.1184,102.1619,24184.0
2017-10-23 12:00:00,117.6,117.67,117.56,117.6,22546.0,102.1706,102.2314,102.1358,102.1706,22546.0
2017-10-23 12:10:00,117.59,117.62,117.53,117.54,14223.0,102.1619,102.1879,102.1098,102.1184,14223.0
2017-10-23 12:20:00,117.52,117.63,117.49,117.54,19063.0,102.1011,102.1966,102.075,102.1184,19063.0
2017-10-23 12:30:00,117.52,117.55,117.44,117.51,15548.0,102.1011,102.1271,102.0316,102.0924,15548.0
2017-10-23 12:40:00,117.52,117.53,117.35,117.35,18325.0,102.1011,102.1098,101.9534,101.9534,18325.0
2017-10-23 12:50:00,117.36,117.39,117.11,117.19,29837.0,101.9621,101.9881,101.7449,101.8144,29837.0
2017-10-23 13:00:00,117.2,117.29,117.17,117.25,17758.0,101.823,101.9012,101.797,101.8665,17758.0
2017-10-23 13:10:00,117.26,117.32,117.11,117.13,25887.0,101.8752,101.9273,101.7449,101.7622,25887.0
2017-10-23 13:20:00,117.16,117.23,117.06,117.19,29117.0,101.7883,101.8491,101.7014,101.8144,29117.0
2017-10-23 13:30:00,117.2,117.21,117.12,117.14,22713.0,101.823,101.8317,101.7535,101.7709,22713.0
2017-10-23 13:40:00,117.14,117.21,117.08,117.08,23811.0,101.7709,101.8317,101.7188,101.7188,23811.0
2017-10-23 13:50:00,117.08,117.11,116.84,116.87,24077.0,101.7188,101.7449,101.5103,101.5363,24077.0
2017-10-23 14:00:00,116.87,116.98,116.73,116.97,28064.0,101.5363,101.6319,101.4147,101.6232,28064.0
2017-10-23 14:10:00,116.96,116.98,116.81,116.9,21529.0,101.6145,101.6319,101.4842,101.5624,21529.0
2017-10-23 14:20:00,116.89,116.93,116.77,116.88,37912.0,101.5537,101.5885,101.4495,101.545,37912.0
2017-10-23 14:30:00,116.89,116.93,116.81,116.86,29940.0,101.5537,101.5885,101.4842,101.5277,29940.0
2017-10-23 14:40:00,116.86,116.92,116.83,116.86,22906.0,101.5277,101.5798,101.5016,101.5277,22906.0
2017-10-23 14:50:00,116.86,116.96,116.82,116.94,28437.0,101.5277,101.6145,101.4929,101.5972,28437.0
2017-10-23 15:00:00,116.94,116.98,116.87,116.91,25236.0,101.5972,101.6319,101.5363,101.5711,25236.0
2017-10-23 15:10:00,116.9,117.06,116.89,117.02,39086.0,101.5624,101.7014,101.5537,101.6667,39086.0
2017-10-23 15:20:00,117.01,117.17,117.0,117.09,50317.0,101.658,101.797,101.6493,101.7275,50317.0
2017-10-23 15:30:00,117.1,117.2,117.1,117.14,65106.0,101.7362,101.823,101.7362,101.7709,65106.0
2017-10-23 15:40:00,117.14,117.18,116.88,116.89,79952.0,101.7709,101.8057,101.545,101.5537,79952.0
2017-10-23 15:50:00,116.91,116.97,116.82,116.93,152433.0,101.5711,101.6232,101.4929,101.5885,152433.0
2017-10-24 09:30:00,117.65,118.72,117.6,118.56,109431.0,102.214,103.1436,102.1706,103.0046,109431.0
2017-10-24 09:40:00,118.49,118.71,118.22,118.42,62570.0,102.9438,103.1349,102.7092,102.883,62570.0
2017-10-24 09:50:00,118.36,118.52,117.82,117.82,37593.0,102.8309,102.9699,102.3617,102.3617,37593.0
2017-10-24 10:00:00,117.82,117.86,117.28,117.58,20178.0,102.3617,102.3965,101.8926,102.1532,20178.0
2017-10-24 10:10:00,117.6,117.7,117.58,117.59,22055.0,102.1706,102.2574,102.1532,102.1619,22055.0
2017-10-24 10:20:00,117.61,117.63,117.47,117.59,13963.0,102.1793,102.1966,102.0576,102.1619,13963.0
2017-10-24 10:30:00,117.59,117.71,117.48,117.7,22852.0,102.1619,102.2661,102.0663,102.2574,22852.0
2017-10-24 10:40:00,117.7,117.7,117.58,117.68,16829.0,102.2574,102.2574,102.1532,102.2401,16829.0
2017-10-24 10:50:00,117.68,117.9,117.62,117.77,16255.0,102.2401,102.4312,102.1879,102.3183,16255.0
2017-10-24 11:00:00,117.77,117.83,117.74,117.77,23903.0,102.3183,102.3704,102.2922,102.3183,23903.0
2017-10-24 11:10:00,117.77,117.81,117.64,117.8,18357.0,102.3183,102.353,102.2053,102.3443,18357.0
2017-10-24 11:20:00,117.77,117.82,117.72,117.79,15694.0,102.3183,102.3617,102.2748,102.3356,15694.0
2017-10-24 11:30:00,117.79,117.8,117.57,117.57,30788.0,102.3356,102.3443,102.1445,102.1445,30788.0
2017-10-24 11:40:00,117.57,117.57,117.4,117.49,17020.0,102.1445,102.1445,101.9968,102.075,17020.0
2017-10-24 11:50:00,117.49,117.51,117.43,117.5,18861.0,102.075,102.0924,102.0229,102.0837,18861.0
2017-10-24 12:00:00,117.5,117.58,117.49,117.52,17021.0,102.0837,102.1532,102.075,102.1011,17021.0
2017-10-24 12:10:00,117.52,117.59,117.52,117.59,11279.0,102.1011,102.1619,102.1011,102.1619,11279.0
2017-10-24 12:20:00,117.55,117.6,117.52,117.57,10728.0,102.1271,102.1706,102.1011,102.1445,10728.0
2017-10-24 12:30:00,117.58,117.63,117.48,117.48,13434.0,102.1532,102.1966,102.0663,102.0663,13434.0
2017-10-24 12:40:00,117.5,117.55,117.45,117.49,18524.0,102.0837,102.1271,102.0402,102.075,18524.0
2017-10-24 12:50:00,117.47,117.47,117.36,117.41,14876.0,102.0576,102.0576,101.9621,102.0055,14876.0
2017-10-24 13:00:00,117.41,117.47,117.39,117.45,13472.0,102.0055,102.0576,101.9881,102.0402,13472.0
2017-10-24 13:10:00,117.45,117.52,117.45,117.47,9521.0,102.0402,102.1011,102.0402,102.0576,9521.0
2017-10-24 13:20:00,117.49,117.49,117.39,117.42,10654.0,102.075,102.075,101.9881,102.0142,10654.0
2017-10-24 13:30:00,117.43,117.5,117.42,117.48,12472.0,102.0229,102.0837,102.0142,102.0663,12472.0
2017-10-24 13:40:00,117.48,117.5,117.43,117.47,11373.0,102.0663,102.0837,102.0229,102.0576,11373.0
2017-10-24 13:50:00,117.47,117.52,117.42,117.51,17260.0,102.0576,102.1011,102.0142,102.0924,17260.0
2017-10-24 14:00:00,117.5,117.54,117.48,117.51,18979.0,102.0837,102.1184,102.0663,102.0924,18979.0
2017-10-24 14:10:00,117.48,117.6,117.48,117.51,19621.0,102.0663,102.1706,102.0663,102.0924,19621.0
2017-10-24 14:20:00,117.54,117.54,117.45,117.51,18356.0,102.1184,102.1184,102.0402,102.0924,18356.0
2017-10-24 14:30:00,117.52,117.64,117.49,117.6,18203.0,102.1011,102.2053,102.075,102.1706,18203.0
2017-10-24 14:40:00,117.59,117.62,117.47,117.55,15966.0,102.1619,102.1879,102.0576,102.1271,15966.0
2017-10-24 14:50:00,117.56,117.57,117.4,117.56,28634.0,102.1358,102.1445,101.9968,102.1358,28634.0
2017-10-24 15:00:00,117.56,117.66,117.49,117.52,28246.0,102.1358,102.2227,102.075,102.1011,28246.0
2017-10-24 15:10:00,117.52,117.52,117.44,117.47,20648.0,102.1011,102.1011,102.0316,102.0576,20648.0
2017-10-24 15:20:00,117.47,117.47,117.31,117.36,38894.0,102.0576,102.0576,101.9186,101.9621,38894.0
2017-10-24 15:30:00,117.35,117.53,117.34,117.5,36915.0,101.9534,102.1098,101.9447,102.0837,36915.0
2017-10-24 15:40:00,117.49,117.5,117.39,117.44,39538.0,102.075,102.0837,101.9881,102.0316,39538.0
2017-10-24 15:50:00,117.45,117.48,117.39,117.45,94189.0,102.0402,102.0663,101.9881,102.0402,94189.0
2017-10-25 09:30:00,117.26,117.37,116.72,117.23,26342.0,101.8752,101.9707,101.406,101.8491,26342.0
2017-10-25 09:40:00,117.13,117.44,117.13,117.44,10955.0,101.7622,102.0316,101.7622,102.0316,10955.0
2017-10-25 09:50:00,117.43,117.75,117.09,117.33,34641.0,102.0229,102.3009,101.7275,101.936,34641.0
2017-10-25 10:00:00,117.37,117.67,117.25,117.55,24005.0,101.9707,102.2314,101.8665,102.1271,24005.0
2017-10-25 10:10:00,117.55,117.65,117.38,117.38,18954.0,102.1271,102.214,101.9794,101.9794,18954.0
2017-10-25 10:20:00,117.38,117.55,117.25,117.31,19239.0,101.9794,102.1271,101.8665,101.9186,19239.0
2017-10-25 10:30:00,117.26,117.58,117.25,117.39,14438.0,101.8752,102.1532,101.8665,101.9881,14438.0
2017-10-25 10:40:00,117.39,117.45,117.32,117.37,13381.0,101.9881,102.0402,101.9273,101.9707,13381.0
2017-10-25 10:50:00,117.36,117.45,117.32,117.37,17342.0,101.9621,102.0402,101.9273,101.9707,17342.0
2017-10-25 11:00:00,117.37,117.37,117.12,117.13,21384.0,101.9707,101.9707,101.7535,101.7622,21384.0
2017-10-25 11:10:00,117.13,117.25,117.09,117.15,18689.0,101.7622,101.8665,101.7275,101.7796,18689.0
2017-10-25 11:20:00,117.14,117.22,117.11,117.15,14066.0,101.7709,101.8404,101.7449,101.7796,14066.0
2017-10-25 11:30:00,117.15,117.18,117.11,117.13,18424.0,101.7796,101.8057,101.7449,101.7622,18424.0
2017-10-25 11:40:00,117.14,117.19,117.08,117.12,49721.0,101.7709,101.8144,101.7188,101.7535,49721.0
2017-10-25 11:50:00,117.12,117.24,117.0,117.19,47698.0,101.7535,101.8578,101.6493,101.8144,47698.0
2017-10-25 12:00:00,117.13,117.52,117.11,117.2,35235.0,101.7622,102.1011,101.7449,101.823,35235.0
2017-10-25 12:10:00,117.18,117.23,116.89,116.92,19870.0,101.8057,101.8491,101.5537,101.5798,19870.0
2017-10-25 12:20:00,116.94,116.98,116.84,116.92,11887.0,101.5972,101.6319,101.5103,101.5798,11887.0
2017-10-25 12:30:00,116.89,116.95,116.84,116.84,12141.0,101.5537,101.6058,101.5103,101.5103,12141.0
2017-10-25 12:40:00,116.86,116.94,116.85,116.89,12542.0,101.5277,101.5972,101.519,101.5537,12542.0
2017-10-25 12:50:00,116.91,117.09,116.9,117.07,12886.0,101.5711,101.7275,101.5624,101.7101,12886.0
2017-10-25 13:00:00,117.08,117.08,116.92,117.0,14460.0,101.7188,101.7188,101.5798,101.6493,14460.0
2017-10-25 13:10:00,117.02,117.11,117.02,117.03,10960.0,101.6667,101.7449,101.6667,101.6754,10960.0
2017-10-25 13:20:00,117.06,117.07,116.98,117.04,10498.0,101.7014,101.7101,101.6319,101.684,10498.0
2017-10-25 13:30:00,117.05,117.2,117.0,117.15,15850.0,101.6927,101.823,101.6493,101.7796,15850.0
2017-10-25 13:40:00,117.17,117.4,117.17,117.34,11501.0,101.797,101.9968,101.797,101.9447,11501.0
2017-10-25 13:50:00,117.34,117.41,117.3,117.37,15652.0,101.9447,102.0055,101.9099,101.9707,15652.0
2017-10-25 14:00:00,117.39,117.52,117.33,117.46,14215.0,101.9881,102.1011,101.936,102.0489,14215.0
2017-10-25 14:10:00,117.47,117.5,117.39,117.5,16158.0,102.0576,102.0837,101.9881,102.0837,16158.0
2017-10-25 14:20:00,117.51,117.71,117.49,117.71,22687.0,102.0924,102.2661,102.075,102.2661,22687.0
2017-10-25 14:30:00,117.71,117.71,117.38,117.4,14766.0,102.2661,102.2661,101.9794,101.9968,14766.0
2017-10-25 14:40:00,117.41,117.42,117.32,117.38,16675.0,102.0055,102.0142,101.9273,101.9794,16675.0
2017-10-25 14:50:00,117.4,117.44,117.3,117.32,16938.0,101.9968,102.0316,101.9099,101.9273,16938.0
2017-10-25 15:00:00,117.33,117.47,117.26,117.46,18444.0,101.936,102.0576,101.8752,102.0489,18444.0
2017-10-25 15:10:00,117.47,117.69,117.47,117.59,31660.0,102.0576,102.2488,102.0576,102.1619,31660.0
2017-10-25 15:20:00,117.6,117.92,117.6,117.76,29477.0,102.1706,102.4486,102.1706,102.3096,29477.0
2017-10-25 15:30:00,117.76,117.78,117.63,117.63,36970.0,102.3096,102.327,102.1966,102.1966,36970.0
2017-10-25 15:40:00,117.63,117.66,117.5,117.51,58787.0,102.1966,102.2227,102.0837,102.0924,58787.0
2017-10-25 15:50:00,117.52,117.76,117.49,117.67,115107.0,102.1011,102.3096,102.075,102.2314,115107.0
2017-10-26 09:30:00,118.59,118.86,118.11,118.19,28350.0,103.0307,103.2653,102.6137,102.6832,28350.0
2017-10-26 09:40:00,118.19,118.39,118.07,118.38,15834.0,102.6832,102.8569,102.5789,102.8482,15834.0
2017-10-26 09:50:00,118.35,118.35,118.27,118.29,5701.0,102.8222,102.8222,102.7527,102.77,5701.0
2017-10-26 10:00:00,118.27,118.38,118.1,118.2,15577.0,102.7527,102.8482,102.605,102.6918,15577.0
2017-10-26 10:10:00,118.2,118.42,118.19,118.38,14800.0,102.6918,102.883,102.6832,102.8482,14800.0
2017-10-26 10:20:00,118.38,118.62,118.34,118.55,10207.0,102.8482,103.0567,102.8135,102.9959,10207.0
2017-10-26 10:30:00,118.59,118.59,118.45,118.49,8500.0,103.0307,103.0307,102.909,102.9438,8500.0
2017-10-26 10:40:00,118.51,118.51,118.33,118.36,15266.0,102.9612,102.9612,102.8048,102.8309,15266.0
2017-10-26 10:50:00,118.34,118.58,118.34,118.5,15553.0,102.8135,103.022,102.8135,102.9525,15553.0
2017-10-26 11:00:00,118.54,118.74,118.54,118.7,11551.0,102.9872,103.161,102.9872,103.1262,11551.0
2017-10-26 11:10:00,118.71,118.81,118.56,118.62,8621.0,103.1349,103.2218,103.0046,103.0567,8621.0
2017-10-26 11:20:00,118.62,118.64,118.47,118.54,30886.0,103.0567,103.0741,102.9264,102.9872,30886.0
2017-10-26 11:30:00,118.54,118.67,118.53,118.63,10866.0,102.9872,103.1002,102.9785,103.0654,10866.0
2017-10-26 11:40:00,118.64,118.67,118.49,118.53,16166.0,103.0741,103.1002,102.9438,102.9785,16166.0
2017-10-26 11:50:00,118.51,118.8,118.47,118.76,25748.0,102.9612,103.2131,102.9264,103.1784,25748.0
2017-10-26 12:00:00,118.76,118.78,118.68,118.75,8789.0,103.1784,103.1957,103.1089,103.1697,8789.0
2017-10-26 12:10:00,118.73,118.84,118.73,118.74,8792.0,103.1523,103.2479,103.1523,103.161,8792.0
2017-10-26 12:20:00,118.76,118.92,118.74,118.9,10445.0,103.1784,103.3174,103.161,103.3,10445.0
2017-10-26 12:30:00,118.9,118.94,118.74,118.76,11855.0,103.3,103.3348,103.161,103.1784,11855.0
2017-10-26 12:40:00,118.74,118.8,118.69,118.75,8634.0,103.161,103.2131,103.1176,103.1697,8634.0
2017-10-26 12:50:00,118.75,118.75,118.6,118.63,12637.0,103.1697,103.1697,103.0394,103.0654,12637.0
2017-10-26 13:00:00,118.63,118.77,118.57,118.69,24660.0,103.0654,103.1871,103.0133,103.1176,24660.0
2017-10-26 13:10:00,118.66,118.83,118.57,118.83,20388.0,103.0915,103.2392,103.0133,103.2392,20388.0
2017-10-26 13:20:00,118.85,118.87,118.7,118.76,13070.0,103.2566,103.2739,103.1262,103.1784,13070.0
2017-10-26 13:30:00,118.77,118.86,118.71,118.85,7572.0,103.1871,103.2653,103.1349,103.2566,7572.0
2017-10-26 13:40:00,118.82,118.92,118.81,118.9,17131.0,103.2305,103.3174,103.2218,103.3,17131.0
2017-10-26 13:50:00,118.9,119.0,118.88,118.96,18857.0,103.3,103.3869,103.2826,103.3521,18857.0
2017-10-26 14:00:00,118.96,119.04,118.88,119.01,23296.0,103.3521,103.4216,103.2826,103.3956,23296.0
2017-10-26 14:10:00,119.01,119.07,118.88,118.89,13274.0,103.3956,103.4477,103.2826,103.2913,13274.0
2017-10-26 14:20:00,118.86,118.94,118.77,118.87,14917.0,103.2653,103.3348,103.1871,103.2739,14917.0
2017-10-26 14:30:00,118.88,118.9,118.78,118.89,16888.0,103.2826,103.3,103.1957,103.2913,16888.0
2017-10-26 14:40:00,118.88,118.93,118.81,118.81,14310.0,103.2826,103.3261,103.2218,103.2218,14310.0
2017-10-26 14:50:00,118.81,118.87,118.81,118.87,13416.0,103.2218,103.2739,103.2218,103.2739,13416.0
2017-10-26 15:00:00,118.86,118.9,118.82,118.88,16276.0,103.2653,103.3,103.2305,103.2826,16276.0
2017-10-26 15:10:00,118.88,118.96,118.86,118.89,16807.0,103.2826,103.3521,103.2653,103.2913,16807.0
2017-10-26 15:20:00,118.89,118.98,118.81,118.82,29338.0,103.2913,103.3695,103.2218,103.2305,29338.0
2017-10-26 15:30:00,118.82,118.86,118.71,118.76,88280.0,103.2305,103.2653,103.1349,103.1784,88280.0
2017-10-26 15:40:00,118.75,118.92,118.73,118.78,78445.0,103.1697,103.3174,103.1523,103.1957,78445.0
2017-10-26 15:50:00,118.82,118.92,118.67,118.67,97184.0,103.2305,103.3174,103.1002,103.1002,97184.0
2017-10-27 09:30:00,118.5,118.91,118.36,118.39,27921.0,102.9525,103.3087,102.8309,102.8569,27921.0
2017-10-27 09:40:00,118.38,118.49,118.12,118.15,15944.0,102.8482,102.9438,102.6223,102.6484,15944.0
2017-10-27 09:50:00,118.15,118.16,117.69,117.81,14536.0,102.6484,102.6571,102.2488,102.353,14536.0
2017-10-27 10:00:00,117.71,117.89,117.68,117.89,25421.0,102.2661,102.4225,102.2401,102.4225,25421.0
2017-10-27 10:10:00,117.92,118.05,117.85,118.05,18026.0,102.4486,102.5615,102.3878,102.5615,18026.0
2017-10-27 10:20:00,118.08,118.1,117.82,117.84,12931.0,102.5876,102.605,102.3617,102.3791,12931.0
2017-10-27 10:30:00,117.84,117.87,117.68,117.76,15993.0,102.3791,102.4051,102.2401,102.3096,15993.0
2017-10-27 10:40:00,117.79,117.84,117.72,117.73,14894.0,102.3356,102.3791,102.2748,102.2835,14894.0
2017-10-27 10:50:00,117.72,117.77,117.54,117.58,27991.0,102.2748,102.3183,102.1184,102.1532,27991.0
2017-10-27 11:00:00,117.57,117.74,117.55,117.65,19391.0,102.1445,102.2922,102.1271,102.214,19391.0
2017-10-27 11:10:00,117.67,117.68,117.3,117.34,23685.0,102.2314,102.2401,101.9099,101.9447,23685.0
2017-10-27 11:20:00,117.36,117.36,117.27,117.31,26168.0,101.9621,101.9621,101.8839,101.9186,26168.0
2017-10-27 11:30:00,117.32,117.49,117.26,117.49,19181.0,101.9273,102.075,101.8752,102.075,19181.0
2017-10-27 11:40:00,117.52,117.65,117.5,117.5,12840.0,102.1011,102.214,102.0837,102.0837,12840.0
2017-10-27 11:50:00,117.52,117.55,117.43,117.44,13322.0,102.1011,102.1271,102.0229,102.0316,13322.0
2017-10-27 12:00:00,117.46,117.54,117.44,117.54,8545.0,102.0489,102.1184,102.0316,102.1184,8545.0
2017-10-27 12:10:00,117.54,117.55,117.47,117.48,8175.0,102.1184,102.1271,102.0576,102.0663,8175.0
2017-10-27 12:20:00,117.48,117.89,117.37,117.89,21769.0,102.0663,102.4225,101.9707,102.4225,21769.0
2017-10-27 12:30:00,117.91,119.48,117.75,119.31,148090.0,102.4399,103.8039,102.3009,103.6562,148090.0
2017-10-27 12:40:00,119.26,119.85,118.94,119.04,110756.0,103.6128,104.1254,103.3348,103.4216,110756.0
2017-10-27 12:50:00,119.08,119.15,117.43,117.7,113912.0,103.4564,103.5172,102.0229,102.2574,113912.0
2017-10-27 13:00:00,117.66,118.11,117.6,117.99,54959.0,102.2227,102.6137,102.1706,102.5094,54959.0
2017-10-27 13:10:00,117.98,118.03,117.69,117.82,45740.0,102.5007,102.5442,102.2488,102.3617,45740.0
2017-10-27 13:20:00,117.82,118.04,117.64,117.92,46721.0,102.3617,102.5528,102.2053,102.4486,46721.0
2017-10-27 13:30:00,117.92,118.0,117.86,117.86,37721.0,102.4486,102.5181,102.3965,102.3965,37721.0
2017-10-27 13:40:00,117.88,118.15,117.86,118.14,26181.0,102.4138,102.6484,102.3965,102.6397,26181.0
2017-10-27 13:50:00,118.15,118.16,118.07,118.15,23307.0,102.6484,102.6571,102.5789,102.6484,23307.0
2017-10-27 14:00:00,118.15,118.17,117.94,118.06,25369.0,102.6484,102.6658,102.466,102.5702,25369.0
2017-10-27 14:10:00,118.06,118.35,118.06,118.33,22923.0,102.5702,102.8222,102.5702,102.8048,22923.0
2017-10-27 14:20:00,118.37,118.37,118.24,118.29,21138.0,102.8395,102.8395,102.7266,102.77,21138.0
2017-10-27 14:30:00,118.28,118.31,118.14,118.26,30530.0,102.7613,102.7874,102.6397,102.744,30530.0
2017-10-27 14:40:00,118.28,118.3,118.15,118.19,25300.0,102.7613,102.7787,102.6484,102.6832,25300.0
2017-10-27 14:50:00,118.21,118.21,118.05,118.05,21553.0,102.7005,102.7005,102.5615,102.5615,21553.0
2017-10-27 15:00:00,118.03,118.09,117.91,118.0,39932.0,102.5442,102.5963,102.4399,102.5181,39932.0
2017-10-27 15:10:00,118.0,118.13,117.99,118.08,30928.0,102.5181,102.631,102.5094,102.5876,30928.0
2017-10-27 15:20:00,118.09,118.13,118.05,118.09,39338.0,102.5963,102.631,102.5615,102.5963,39338.0
2017-10-27 15:30:00,118.09,118.12,118.0,118.09,50684.0,102.5963,102.6223,102.5181,102.5963,50684.0
2017-10-27 15:40:00,118.09,118.12,117.96,118.01,81568.0,102.5963,102.6223,102.4833,102.5268,81568.0
2017-10-27 15:50:00,118.0,118.1,117.88,117.96,186180.0,102.5181,102.605,102.4138,102.4833,186180.0
2017-10-30 09:30:00,117.55,117.83,117.36,117.48,29645.0,102.1271,102.3704,101.9621,102.0663,29645.0
2017-10-30 09:40:00,117.49,117.55,116.97,117.12,16395.0,102.075,102.1271,101.6232,101.7535,16395.0
2017-10-30 09:50:00,117.11,117.27,116.95,117.07,9487.0,101.7449,101.8839,101.6058,101.7101,9487.0
2017-10-30 10:00:00,117.09,117.14,116.97,117.1,13483.0,101.7275,101.7709,101.6232,101.7362,13483.0
2017-10-30 10:10:00,117.06,117.09,116.7,117.01,15824.0,101.7014,101.7275,101.3886,101.658,15824.0
2017-10-30 10:20:00,117.07,117.16,116.88,117.13,18367.0,101.7101,101.7883,101.545,101.7622,18367.0
2017-10-30 10:30:00,117.16,117.17,116.88,117.05,20878.0,101.7883,101.797,101.545,101.6927,20878.0
2017-10-30 10:40:00,116.98,117.1,116.76,116.81,29069.0,101.6319,101.7362,101.4408,101.4842,29069.0
2017-10-30 10:50:00,116.82,116.91,116.61,116.9,20084.0,101.4929,101.5711,101.3105,101.5624,20084.0
2017-10-30 11:00:00,116.9,117.03,116.73,116.8,33883.0,101.5624,101.6754,101.4147,101.4755,33883.0
2017-10-30 11:10:00,116.81,117.21,116.74,116.95,17363.0,101.4842,101.8317,101.4234,101.6058,17363.0
2017-10-30 11:20:00,116.95,117.01,116.59,116.64,19332.0,101.6058,101.658,101.2931,101.3365,19332.0
2017-10-30 11:30:00,116.6,116.68,116.37,116.4,22343.0,101.3018,101.3713,101.1019,101.128,22343.0
2017-10-30 11:40:00,116.36,116.41,116.11,116.11,30181.0,101.0933,101.1367,100.8761,100.8761,30181.0
2017-10-30 11:50:00,116.12,116.38,116.02,116.35,22511.0,100.8847,101.1106,100.7979,101.0846,22511.0
2017-10-30 12:00:00,116.35,116.55,116.32,116.49,13695.0,101.0846,101.2583,101.0585,101.2062,13695.0
2017-10-30 12:10:00,116.51,116.6,116.4,116.41,11351.0,101.2236,101.3018,101.128,101.1367,11351.0
2017-10-30 12:20:00,116.4,116.56,116.38,116.43,13302.0,101.128,101.267,101.1106,101.1541,13302.0
2017-10-30 12:30:00,116.46,116.6,116.31,116.31,19100.0,101.1801,101.3018,101.0498,101.0498,19100.0
2017-10-30 12:40:00,116.31,116.44,116.05,116.38,17488.0,101.0498,101.1628,100.8239,101.1106,17488.0
2017-10-30 12:50:00,116.37,116.38,116.21,116.33,14168.0,101.1019,101.1106,100.9629,101.0672,14168.0
2017-10-30 13:00:00,116.34,116.4,116.26,116.28,10476.0,101.0759,101.128,101.0064,101.0238,10476.0
2017-10-30 13:10:00,116.28,116.51,116.16,116.48,14051.0,101.0238,101.2236,100.9195,101.1975,14051.0
2017-10-30 13:20:00,116.47,116.51,116.3,116.42,17004.0,101.1888,101.2236,101.0411,101.1454,17004.0
2017-10-30 13:30:00,116.37,116.43,116.32,116.34,10200.0,101.1019,101.1541,101.0585,101.0759,10200.0
2017-10-30 13:40:00,116.35,116.45,116.17,116.43,18948.0,101.0846,101.1715,100.9282,101.1541,18948.0
2017-10-30 13:50:00,116.41,116.46,116.21,116.24,12215.0,101.1367,101.1801,100.9629,100.989,12215.0
2017-10-30 14:00:00,116.24,116.3,116.15,116.24,29653.0,100.989,101.0411,100.9108,100.989,29653.0
2017-10-30 14:10:00,116.26,116.35,116.2,116.32,31131.0,101.0064,101.0846,100.9543,101.0585,31131.0
2017-10-30 14:20:00,116.32,116.34,116.12,116.26,28160.0,101.0585,101.0759,100.8847,101.0064,28160.0
2017-10-30 14:30:00,116.3,116.3,116.16,116.16,16876.0,101.0411,101.0411,100.9195,100.9195,16876.0
2017-10-30 14:40:00,116.18,116.19,116.07,116.09,16413.0,100.9369,100.9456,100.8413,100.8587,16413.0
2017-10-30 14:50:00,116.09,116.2,116.02,116.1,18111.0,100.8587,100.9543,100.7979,100.8674,18111.0
2017-10-30 15:00:00,116.1,116.24,115.91,116.24,27967.0,100.8674,100.989,100.7023,100.989,27967.0
2017-10-30 15:10:00,116.25,116.25,116.15,116.18,21107.0,100.9977,100.9977,100.9108,100.9369,21107.0
2017-10-30 15:20:00,116.19,116.38,116.19,116.37,26692.0,100.9456,101.1106,100.9456,101.1019,26692.0
2017-10-30 15:30:00,116.4,116.41,116.27,116.41,27512.0,101.128,101.1367,101.0151,101.1367,27512.0
2017-10-30 15:40:00,116.42,116.5,116.35,116.46,50672.0,101.1454,101.2149,101.0846,101.1801,50672.0
2017-10-30 15:50:00,116.47,116.48,116.16,116.16,110966.0,101.1888,101.1975,100.9195,100.9195,110966.0
2017-10-31 09:30:00,116.57,116.93,116.41,116.9,21290.0,101.2757,101.5885,101.1367,101.5624,21290.0
2017-10-31 09:40:00,116.94,117.09,116.63,116.63,12996.0,101.5972,101.7275,101.3278,101.3278,12996.0
2017-10-31 09:50:00,116.67,116.67,116.32,116.43,27941.0,101.3626,101.3626,101.0585,101.1541,27941.0
2017-10-31 10:00:00,116.39,116.42,116.18,116.25,29231.0,101.1193,101.1454,100.9369,100.9977,29231.0
2017-10-31 10:10:00,116.26,116.57,116.21,116.54,15783.0,101.0064,101.2757,100.9629,101.2496,15783.0
2017-10-31 10:20:00,116.54,116.81,116.45,116.76,16645.0,101.2496,101.4842,101.1715,101.4408,16645.0
2017-10-31 10:30:00,116.79,116.81,116.57,116.64,16108.0,101.4668,101.4842,101.2757,101.3365,16108.0
2017-10-31 10:40:00,116.68,116.82,116.64,116.64,13468.0,101.3713,101.4929,101.3365,101.3365,13468.0
2017-10-31 10:50:00,116.64,116.68,116.51,116.62,19236.0,101.3365,101.3713,101.2236,101.3191,19236.0
2017-10-31 11:00:00,116.62,116.78,116.62,116.66,15086.0,101.3191,101.4582,101.3191,101.3539,15086.0
2017-10-31 11:10:00,116.68,116.74,116.63,116.66,14842.0,101.3713,101.4234,101.3278,101.3539,14842.0
2017-10-31 11:20:00,116.66,116.75,116.58,116.58,14288.0,101.3539,101.4321,101.2844,101.2844,14288.0
2017-10-31 11:30:00,116.59,116.6,116.46,116.54,24425.0,101.2931,101.3018,101.1801,101.2496,24425.0
2017-10-31 11:40:00,116.57,116.62,116.49,116.59,22947.0,101.2757,101.3191,101.2062,101.2931,22947.0
2017-10-31 11:50:00,116.59,116.74,116.56,116.7,11740.0,101.2931,101.4234,101.267,101.3886,11740.0
2017-10-31 12:00:00,116.71,116.71,116.55,116.6,11001.0,101.3973,101.3973,101.2583,101.3018,11001.0
2017-10-31 12:10:00,116.59,116.63,116.53,116.58,13497.0,101.2931,101.3278,101.241,101.2844,13497.0
2017-10-31 12:20:00,116.59,116.64,116.56,116.58,8634.0,101.2931,101.3365,101.267,101.2844,8634.0
2017-10-31 12:30:00,116.57,116.6,116.54,116.6,9575.0,101.2757,101.3018,101.2496,101.3018,9575.0
2017-10-31 12:40:00,116.58,116.61,116.52,116.6,10601.0,101.2844,101.3105,101.2323,101.3018,10601.0
2017-10-31 12:50:00,116.61,116.63,116.54,116.54,8378.0,101.3105,101.3278,101.2496,101.2496,8378.0
2017-10-31 13:00:00,116.54,116.62,116.52,116.54,9092.0,101.2496,101.3191,101.2323,101.2496,9092.0
2017-10-31 13:10:00,116.53,116.55,116.25,116.25,22100.0,101.241,101.2583,100.9977,100.9977,22100.0
2017-10-31 13:20:00,116.25,116.35,116.22,116.24,9902.0,100.9977,101.0846,100.9716,100.989,9902.0
2017-10-31 13:30:00,116.27,116.35,116.22,116.34,13641.0,101.0151,101.0846,100.9716,101.0759,13641.0
2017-10-31 13:40:00,116.35,116.35,116.12,116.14,14932.0,101.0846,101.0846,100.8847,100.9021,14932.0
2017-10-31 13:50:00,116.14,116.19,116.03,116.09,18352.0,100.9021,100.9456,100.8066,100.8587,18352.0
2017-10-31 14:00:00,116.11,116.21,116.07,116.08,19245.0,100.8761,100.9629,100.8413,100.85,19245.0
2017-10-31 14:10:00,116.08,116.31,116.04,116.31,20101.0,100.85,101.0498,100.8152,101.0498,20101.0
2017-10-31 14:20:00,116.34,116.44,116.34,116.38,11764.0,101.0759,101.1628,101.0759,101.1106,11764.0
2017-10-31 14:30:00,116.38,116.41,116.23,116.23,17296.0,101.1106,101.1367,100.9803,100.9803,17296.0
2017-10-31 14:40:00,116.24,116.34,116.23,116.31,14151.0,100.989,101.0759,100.9803,101.0498,14151.0
2017-10-31 14:50:00,116.31,116.44,116.29,116.44,12031.0,101.0498,101.1628,101.0324,101.1628,12031.0
2017-10-31 15:00:00,116.47,116.49,116.34,116.35,16707.0,101.1888,101.2062,101.0759,101.0846,16707.0
2017-10-31 15:10:00,116.35,116.58,116.34,116.49,35369.0,101.0846,101.2844,101.0759,101.2062,35369.0
2017-10-31 15:20:00,116.47,116.57,116.43,116.46,17982.0,101.1888,101.2757,101.1541,101.1801,17982.0
2017-10-31 15:30:00,116.45,116.47,116.4,116.44,21455.0,101.1715,101.1888,101.128,101.1628,21455.0
2017-10-31 15:40:00,116.45,116.48,116.33,116.43,30072.0,101.1715,101.1975,101.0672,101.1541,30072.0
2017-10-31 15:50:00,116.42,116.43,116.3,116.36,76020.0,101.1454,101.1541,101.0411,101.0933,76020.0
2017-11-01 09:30:00,116.34,116.72,116.05,116.36,38001.0,101.0759,101.406,100.8239,101.0933,38001.0
2017-11-01 09:40:00,116.43,116.69,116.29,116.36,20595.0,101.1541,101.38,101.0324,101.0933,20595.0
2017-11-01 09:50:00,116.38,116.46,116.19,116.3,30607.0,101.1106,101.1801,100.9456,101.0411,30607.0
2017-11-01 10:00:00,116.27,116.3,116.09,116.25,33917.0,101.0151,101.0411,100.8587,100.9977,33917.0
2017-11-01 10:10:00,116.25,116.25,115.98,115.99,29500.0,100.9977,100.9977,100.7631,100.7718,29500.0
2017-11-01 10:20:00,116.0,116.05,115.74,115.76,26682.0,100.7805,100.8239,100.5546,100.572,26682.0
2017-11-01 10:30:00,115.72,115.81,115.49,115.81,23170.0,100.5372,100.6154,100.3374,100.6154,23170.0
2017-11-01 10:40:00,115.74,116.18,115.74,116.17,26951.0,100.5546,100.9369,100.5546,100.9282,26951.0
2017-11-01 10:50:00,116.16,116.29,116.1,116.13,14139.0,100.9195,101.0324,100.8674,100.8934,14139.0
2017-11-01 11:00:00,116.16,116.46,116.14,116.44,18300.0,100.9195,101.1801,100.9021,101.1628,18300.0
2017-11-01 11:10:00,116.43,116.43,116.29,116.37,14081.0,101.1541,101.1541,101.0324,101.1019,14081.0
2017-11-01 11:20:00,116.35,116.38,116.29,116.3,9079.0,101.0846,101.1106,101.0324,101.0411,9079.0
2017-11-01 11:30:00,116.31,116.43,116.18,116.21,9833.0,101.0498,101.1541,100.9369,100.9629,9833.0
2017-11-01 11:40:00,116.21,116.34,116.14,116.29,9283.0,100.9629,101.0759,100.9021,101.0324,9283.0
2017-11-01 11:50:00,116.3,116.42,116.26,116.35,12379.0,101.0411,101.1454,101.0064,101.0846,12379.0
2017-11-01 12:00:00,116.37,116.38,116.11,116.18,17133.0,101.1019,101.1106,100.8761,100.9369,17133.0
2017-11-01 12:10:00,116.15,116.25,116.13,116.21,7382.0,100.9108,100.9977,100.8934,100.9629,7382.0
2017-11-01 12:20:00,116.21,116.21,116.12,116.19,5739.0,100.9629,100.9629,100.8847,100.9456,5739.0
2017-11-01 12:30:00,116.19,116.24,116.14,116.21,12418.0,100.9456,100.989,100.9021,100.9629,12418.0
2017-11-01 12:40:00,116.21,116.23,116.07,116.1,13726.0,100.9629,100.9803,100.8413,100.8674,13726.0
2017-11-01 12:50:00,116.07,116.09,115.98,116.01,9005.0,100.8413,100.8587,100.7631,100.7892,9005.0
2017-11-01 13:00:00,116.01,116.04,115.88,115.88,9090.0,100.7892,100.8152,100.6762,100.6762,9090.0
2017-11-01 13:10:00,115.91,116.06,115.89,115.95,13059.0,100.7023,100.8326,100.6849,100.7371,13059.0
2017-11-01 13:20:00,115.98,116.09,115.94,116.05,11275.0,100.7631,100.8587,100.7284,100.8239,11275.0
2017-11-01 13:30:00,116.06,116.09,116.05,116.08,11816.0,100.8326,100.8587,100.8239,100.85,11816.0
2017-11-01 13:40:00,116.08,116.1,116.01,116.05,11540.0,100.85,100.8674,100.7892,100.8239,11540.0
2017-11-01 13:50:00,116.0,116.09,115.9,116.06,11817.0,100.7805,100.8587,100.6936,100.8326,11817.0
2017-11-01 14:00:00,116.04,116.27,116.03,116.17,26259.0,100.8152,101.0151,100.8066,100.9282,26259.0
2017-11-01 14:10:00,116.19,116.25,116.07,116.17,32023.0,100.9456,100.9977,100.8413,100.9282,32023.0
2017-11-01 14:20:00,116.17,116.21,116.0,116.04,28142.0,100.9282,100.9629,100.7805,100.8152,28142.0
2017-11-01 14:30:00,116.06,116.13,116.0,116.05,33107.0,100.8326,100.8934,100.7805,100.8239,33107.0
2017-11-01 14:40:00,116.05,116.39,116.04,116.37,32071.0,100.8239,101.1193,100.8152,101.1019,32071.0
2017-11-01 14:50:00,116.37,116.41,116.23,116.25,15713.0,101.1019,101.1367,100.9803,100.9977,15713.0
2017-11-01 15:00:00,116.24,116.25,116.05,116.12,18794.0,100.989,100.9977,100.8239,100.8847,18794.0
2017-11-01 15:10:00,116.11,116.2,116.06,116.06,15439.0,100.8761,100.9543,100.8326,100.8326,15439.0
2017-11-01 15:20:00,116.06,116.08,115.99,115.99,26723.0,100.8326,100.85,100.7718,100.7718,26723.0
2017-11-01 15:30:00,116.0,116.15,116.0,116.13,32931.0,100.7805,100.9108,100.7805,100.8934,32931.0
2017-11-01 15:40:00,116.13,116.2,115.94,115.97,43946.0,100.8934,100.9543,100.7284,100.7544,43946.0
2017-11-01 15:50:00,115.98,116.05,115.92,115.93,73105.0,100.7631,100.8239,100.711,100.7197,73105.0
2017-11-02 09:30:00,116.1,116.21,115.72,115.94,30757.0,100.8674,100.9629,100.5372,100.7284,30757.0
2017-11-02 09:40:00,115.94,116.05,115.83,115.94,8604.0,100.7284,100.8239,100.6328,100.7284,8604.0
2017-11-02 09:50:00,115.96,116.08,115.87,115.87,9003.0,100.7457,100.85,100.6675,100.6675,9003.0
2017-11-02 10:00:00,115.87,115.91,115.53,115.59,15525.0,100.6675,100.7023,100.3722,100.4243,15525.0
2017-11-02 10:10:00,115.59,115.83,115.52,115.66,15642.0,100.4243,100.6328,100.3635,100.4851,15642.0
2017-11-02 10:20:00,115.66,115.76,115.6,115.71,21400.0,100.4851,100.572,100.433,100.5285,21400.0
2017-11-02 10:30:00,115.73,115.9,115.71,115.86,33870.0,100.5459,100.6936,100.5285,100.6589,33870.0
2017-11-02 10:40:00,115.83,116.05,115.76,115.76,17254.0,100.6328,100.8239,100.572,100.572,17254.0
2017-11-02 10:50:00,115.76,115.8,115.61,115.69,10638.0,100.572,100.6067,100.4417,100.5112,10638.0
2017-11-02 11:00:00,115.7,115.95,115.7,115.82,15620.0,100.5199,100.7371,100.5199,100.6241,15620.0
2017-11-02 11:10:00,115.81,115.9,115.58,115.68,13682.0,100.6154,100.6936,100.4156,100.5025,13682.0
2017-11-02 11:20:00,115.66,115.75,115.6,115.73,10370.0,100.4851,100.5633,100.433,100.5459,10370.0
2017-11-02 11:30:00,115.73,115.73,115.61,115.69,7563.0,100.5459,100.5459,100.4417,100.5112,7563.0
2017-11-02 11:40:00,115.7,115.87,115.7,115.87,9446.0,100.5199,100.6675,100.5199,100.6675,9446.0
2017-11-02 11:50:00,115.87,115.88,115.72,115.82,10790.0,100.6675,100.6762,100.5372,100.6241,10790.0
2017-11-02 12:00:00,115.81,115.82,115.72,115.79,5432.0,100.6154,100.6241,100.5372,100.598,5432.0
2017-11-02 12:10:00,115.78,115.84,115.78,115.83,10827.0,100.5894,100.6415,100.5894,100.6328,10827.0
2017-11-02 12:20:00,115.81,115.9,115.8,115.86,4500.0,100.6154,100.6936,100.6067,100.6589,4500.0
2017-11-02 12:30:00,115.92,115.98,115.87,115.95,16884.0,100.711,100.7631,100.6675,100.7371,16884.0
2017-11-02 12:40:00,115.95,116.0,115.85,115.88,5390.0,100.7371,100.7805,100.6502,100.6762,5390.0
2017-11-02 12:50:00,115.89,115.94,115.87,115.88,6165.0,100.6849,100.7284,100.6675,100.6762,6165.0
2017-11-02 13:00:00,115.92,115.97,115.81,115.81,8471.0,100.711,100.7544,100.6154,100.6154,8471.0
2017-11-02 13:10:00,115.81,115.84,115.78,115.81,9731.0,100.6154,100.6415,100.5894,100.6154,9731.0
2017-11-02 13:20:00,115.8,115.82,115.64,115.66,21060.0,100.6067,100.6241,100.4677,100.4851,21060.0
2017-11-02 13:30:00,115.67,115.7,115.6,115.64,13668.0,100.4938,100.5199,100.433,100.4677,13668.0
2017-11-02 13:40:00,115.63,115.86,115.62,115.86,15008.0,100.459,100.6589,100.4503,100.6589,15008.0
2017-11-02 13:50:00,115.83,115.88,115.77,115.8,8333.0,100.6328,100.6762,100.5807,100.6067,8333.0
2017-11-02 14:00:00,115.79,115.85,115.77,115.79,9589.0,100.598,100.6502,100.5807,100.598,9589.0
2017-11-02 14:10:00,115.8,115.83,115.72,115.73,14158.0,100.6067,100.6328,100.5372,100.5459,14158.0
2017-11-02 14:20:00,115.73,115.8,115.68,115.8,9434.0,100.5459,100.6067,100.5025,100.6067,9434.0
2017-11-02 14:30:00,115.81,115.87,115.76,115.86,12893.0,100.6154,100.6675,100.572,100.6589,12893.0
2017-11-02 14:40:00,115.85,115.86,115.69,115.81,17944.0,100.6502,100.6589,100.5112,100.6154,17944.0
2017-11-02 14:50:00,115.82,115.89,115.81,115.83,18978.0,100.6241,100.6849,100.6154,100.6328,18978.0
2017-11-02 15:00:00,115.83,115.88,115.76,115.81,22207.0,100.6328,100.6762,100.572,100.6154,22207.0
2017-11-02 15:10:00,115.81,115.84,115.76,115.77,17764.0,100.6154,100.6415,100.572,100.5807,17764.0
2017-11-02 15:20:00,115.77,115.88,115.74,115.86,19334.0,100.5807,100.6762,100.5546,100.6589,19334.0
2017-11-02 15:30:00,115.86,116.04,115.86,116.0,35337.0,100.6589,100.8152,100.6589,100.7805,35337.0
2017-11-02 15:40:00,116.0,116.1,115.98,115.99,42012.0,100.7805,100.8674,100.7631,100.7718,42012.0
2017-11-02 15:50:00,116.0,116.18,115.96,116.15,126287.0,100.7805,100.9369,100.7457,100.9108,126287.0
2017-11-03 09:30:00,116.18,116.52,115.93,116.11,36661.0,100.9369,101.2323,100.7197,100.8761,36661.0
2017-11-03 09:40:00,116.11,116.36,115.89,116.18,19800.0,100.8761,101.0933,100.6849,100.9369,19800.0
2017-11-03 09:50:00,116.18,116.31,116.07,116.18,17194.0,100.9369,101.0498,100.8413,100.9369,17194.0
2017-11-03 10:00:00,116.18,116.49,116.07,116.49,13748.0,100.9369,101.2062,100.8413,101.2062,13748.0
2017-11-03 10:10:00,116.49,116.7,116.41,116.66,14085.0,101.2062,101.3886,101.1367,101.3539,14085.0
2017-11-03 10:20:00,116.71,116.78,116.67,116.74,7686.0,101.3973,101.4582,101.3626,101.4234,7686.0
2017-11-03 10:30:00,116.74,116.77,116.64,116.69,6200.0,101.4234,101.4495,101.3365,101.38,6200.0
2017-11-03 10:40:00,116.67,116.69,116.57,116.57,7443.0,101.3626,101.38,101.2757,101.2757,7443.0
2017-11-03 10:50:00,116.54,116.69,116.46,116.69,7978.0,101.2496,101.38,101.1801,101.38,7978.0
2017-11-03 11:00:00,116.71,116.85,116.61,116.79,18834.0,101.3973,101.519,101.3105,101.4668,18834.0
2017-11-03 11:10:00,116.83,116.86,116.69,116.69,20483.0,101.5016,101.5277,101.38,101.38,20483.0
2017-11-03 11:20:00,116.71,116.79,116.58,116.68,11139.0,101.3973,101.4668,101.2844,101.3713,11139.0
2017-11-03 11:30:00,116.71,116.76,116.57,116.58,30435.0,101.3973,101.4408,101.2757,101.2844,30435.0
2017-11-03 11:40:00,116.58,116.74,116.57,116.66,9671.0,101.2844,101.4234,101.2757,101.3539,9671.0
2017-11-03 11:50:00,116.69,116.8,116.62,116.77,10148.0,101.38,101.4755,101.3191,101.4495,10148.0
2017-11-03 12:00:00,116.75,116.8,116.69,116.77,12629.0,101.4321,101.4755,101.38,101.4495,12629.0
2017-11-03 12:10:00,116.77,116.82,116.74,116.76,21113.0,101.4495,101.4929,101.4234,101.4408,21113.0
2017-11-03 12:20:00,116.76,116.76,116.64,116.7,7769.0,101.4408,101.4408,101.3365,101.3886,7769.0
2017-11-03 12:30:00,116.72,116.79,116.66,116.66,6628.0,101.406,101.4668,101.3539,101.3539,6628.0
2017-11-03 12:40:00,116.69,116.71,116.62,116.63,5063.0,101.38,101.3973,101.3191,101.3278,5063.0
2017-11-03 12:50:00,116.64,116.68,116.6,116.64,5583.0,101.3365,101.3713,101.3018,101.3365,5583.0
2017-11-03 13:00:00,116.65,116.67,116.63,116.66,6232.0,101.3452,101.3626,101.3278,101.3539,6232.0
2017-11-03 13:10:00,116.66,116.66,116.51,116.52,7517.0,101.3539,101.3539,101.2236,101.2323,7517.0
2017-11-03 13:20:00,116.52,116.55,116.5,116.51,3855.0,101.2323,101.2583,101.2149,101.2236,3855.0
2017-11-03 13:30:00,116.51,116.51,116.33,116.34,7104.0,101.2236,101.2236,101.0672,101.0759,7104.0
2017-11-03 13:40:00,116.34,116.39,116.24,116.36,7509.0,101.0759,101.1193,100.989,101.0933,7509.0
2017-11-03 13:50:00,116.36,116.45,116.34,116.38,14562.0,101.0933,101.1715,101.0759,101.1106,14562.0
2017-11-03 14:00:00,116.36,116.4,116.31,116.39,13204.0,101.0933,101.128,101.0498,101.1193,13204.0
2017-11-03 14:10:00,116.41,116.52,116.4,116.48,10711.0,101.1367,101.2323,101.128,101.1975,10711.0
2017-11-03 14:20:00,116.48,116.5,116.39,116.44,9193.0,101.1975,101.2149,101.1193,101.1628,9193.0
2017-11-03 14:30:00,116.42,116.44,116.24,116.27,13107.0,101.1454,101.1628,100.989,101.0151,13107.0
2017-11-03 14:40:00,116.28,116.36,116.23,116.33,8450.0,101.0238,101.0933,100.9803,101.0672,8450.0
2017-11-03 14:50:00,116.34,116.48,116.31,116.46,12127.0,101.0759,101.1975,101.0498,101.1801,12127.0
2017-11-03 15:00:00,116.48,116.54,116.45,116.51,8549.0,101.1975,101.2496,101.1715,101.2236,8549.0
2017-11-03 15:10:00,116.5,116.5,116.36,116.39,15480.0,101.2149,101.2149,101.0933,101.1193,15480.0
2017-11-03 15:20:00,116.42,116.6,116.39,116.6,40085.0,101.1454,101.3018,101.1193,101.3018,40085.0
2017-11-03 15:30:00,116.6,116.67,116.56,116.63,21595.0,101.3018,101.3626,101.267,101.3278,21595.0
2017-11-03 15:40:00,116.65,116.72,116.6,116.72,26677.0,101.3452,101.406,101.3018,101.406,26677.0
2017-11-03 15:50:00,116.7,116.7,116.49,116.55,68922.0,101.3886,101.3886,101.2062,101.2583,68922.0
2017-11-06 09:30:00,116.56,116.78,116.37,116.46,18848.0,101.267,101.4582,101.1019,101.1801,18848.0
2017-11-06 09:40:00,116.54,116.73,116.38,116.43,9275.0,101.2496,101.4147,101.1106,101.1541,9275.0
2017-11-06 09:50:00,116.39,116.58,116.34,116.57,4533.0,101.1193,101.2844,101.0759,101.2757,4533.0
2017-11-06 10:00:00,116.47,116.66,116.35,116.63,7707.0,101.1888,101.3539,101.0846,101.3278,7707.0
2017-11-06 10:10:00,116.63,116.63,116.4,116.4,5490.0,101.3278,101.3278,101.128,101.128,5490.0
2017-11-06 10:20:00,116.4,116.5,116.4,116.5,4977.0,101.128,101.2149,101.128,101.2149,4977.0
2017-11-06 10:30:00,116.53,116.58,116.44,116.54,15021.0,101.241,101.2844,101.1628,101.2496,15021.0
2017-11-06 10:40:00,116.54,116.68,116.48,116.62,8125.0,101.2496,101.3713,101.1975,101.3191,8125.0
2017-11-06 10:50:00,116.6,116.63,116.42,116.47,13161.0,101.3018,101.3278,101.1454,101.1888,13161.0
2017-11-06 11:00:00,116.47,116.6,116.45,116.54,23315.0,101.1888,101.3018,101.1715,101.2496,23315.0
2017-11-06 11:10:00,116.55,116.56,116.46,116.5,8847.0,101.2583,101.267,101.1801,101.2149,8847.0
2017-11-06 11:20:00,116.52,116.6,116.47,116.48,12215.0,101.2323,101.3018,101.1888,101.1975,12215.0
2017-11-06 11:30:00,116.5,116.52,116.45,116.47,5221.0,101.2149,101.2323,101.1715,101.1888,5221.0
2017-11-06 11:40:00,116.5,116.52,116.47,116.47,9715.0,101.2149,101.2323,101.1888,101.1888,9715.0
2017-11-06 11:50:00,116.48,116.53,116.46,116.51,8756.0,101.1975,101.241,101.1801,101.2236,8756.0
2017-11-06 12:00:00,116.52,116.53,116.49,116.52,10522.0,101.2323,101.241,101.2062,101.2323,10522.0
2017-11-06 12:10:00,116.52,116.57,116.5,116.53,12009.0,101.2323,101.2757,101.2149,101.241,12009.0
2017-11-06 12:20:00,116.53,116.53,116.4,116.41,3297.0,101.241,101.241,101.128,101.1367,3297.0
2017-11-06 12:30:00,116.44,116.45,116.38,116.43,6520.0,101.1628,101.1715,101.1106,101.1541,6520.0
2017-11-06 12:40:00,116.42,116.56,116.41,116.49,6395.0,101.1454,101.267,101.1367,101.2062,6395.0
2017-11-06 12:50:00,116.49,116.54,116.48,116.53,5225.0,101.2062,101.2496,101.1975,101.241,5225.0
2017-11-06 13:00:00,116.53,116.53,116.43,116.52,5386.0,101.241,101.241,101.1541,101.2323,5386.0
2017-11-06 13:10:00,116.52,116.57,116.51,116.53,6600.0,101.2323,101.2757,101.2236,101.241,6600.0
2017-11-06 13:20:00,116.46,116.48,116.42,116.45,4446.0,101.1801,101.1975,101.1454,101.1715,4446.0
2017-11-06 13:30:00,116.38,116.45,116.38,116.43,2300.0,101.1106,101.1715,101.1106,101.1541,2300.0
2017-11-06 13:40:00,116.43,116.51,116.4,116.51,6520.0,101.1541,101.2236,101.128,101.2236,6520.0
2017-11-06 13:50:00,116.51,116.57,116.42,116.44,11912.0,101.2236,101.2757,101.1454,101.1628,11912.0
2017-11-06 14:00:00,116.44,116.48,116.38,116.38,8338.0,101.1628,101.1975,101.1106,101.1106,8338.0
2017-11-06 14:10:00,116.38,116.44,116.37,116.43,8080.0,101.1106,101.1628,101.1019,101.1541,8080.0
2017-11-06 14:20:00,116.4,116.48,116.38,116.43,6472.0,101.128,101.1975,101.1106,101.1541,6472.0
2017-11-06 14:30:00,116.44,116.45,116.36,116.44,9628.0,101.1628,101.1715,101.0933,101.1628,9628.0
2017-11-06 14:40:00,116.45,116.57,116.44,116.52,8916.0,101.1715,101.2757,101.1628,101.2323,8916.0
2017-11-06 14:50:00,116.51,116.56,116.46,116.5,10444.0,101.2236,101.267,101.1801,101.2149,10444.0
2017-11-06 15:00:00,116.51,116.55,116.48,116.53,8810.0,101.2236,101.2583,101.1975,101.241,8810.0
2017-11-06 15:10:00,116.51,116.54,116.45,116.51,8834.0,101.2236,101.2496,101.1715,101.2236,8834.0
2017-11-06 15:20:00,116.51,116.51,116.42,116.49,15179.0,101.2236,101.2236,101.1454,101.2062,15179.0
2017-11-06 15:30:00,116.5,116.54,116.37,116.43,17501.0,101.2149,101.2496,101.1019,101.1541,17501.0
2017-11-06 15:40:00,116.44,116.45,116.33,116.38,27435.0,101.1628,101.1715,101.0672,101.1106,27435.0
2017-11-06 15:50:00,116.37,116.37,116.31,116.33,39386.0,101.1019,101.1019,101.0498,101.0672,39386.0
2017-11-07 09:30:00,116.55,116.85,116.34,116.8,19835.0,101.2583,101.519,101.0759,101.4755,19835.0
2017-11-07 09:40:00,116.78,116.96,116.64,116.68,8081.0,101.4582,101.6145,101.3365,101.3713,8081.0
2017-11-07 09:50:00,116.72,116.72,116.5,116.53,4150.0,101.406,101.406,101.2149,101.241,4150.0
2017-11-07 10:00:00,116.63,116.7,116.55,116.62,5693.0,101.3278,101.3886,101.2583,101.3191,5693.0
2017-11-07 10:10:00,116.62,116.68,116.54,116.64,5479.0,101.3191,101.3713,101.2496,101.3365,5479.0
2017-11-07 10:20:00,116.64,116.69,116.58,116.6,3650.0,101.3365,101.38,101.2844,101.3018,3650.0
2017-11-07 10:30:00,116.61,116.61,116.33,116.42,9800.0,101.3105,101.3105,101.0672,101.1454,9800.0
2017-11-07 10:40:00,116.42,116.47,116.32,116.33,21659.0,101.1454,101.1888,101.0585,101.0672,21659.0
2017-11-07 10:50:00,116.3,116.43,116.28,116.43,4800.0,101.0411,101.1541,101.0238,101.1541,4800.0
2017-11-07 11:00:00,116.44,116.44,116.35,116.37,18640.0,101.1628,101.1628,101.0846,101.1019,18640.0
2017-11-07 11:10:00,116.38,116.43,116.32,116.32,12138.0,101.1106,101.1541,101.0585,101.0585,12138.0
2017-11-07 11:20:00,116.36,116.38,116.28,116.28,4600.0,101.0933,101.1106,101.0238,101.0238,4600.0
2017-11-07 11:30:00,116.32,116.5,116.32,116.44,6800.0,101.0585,101.2149,101.0585,101.1628,6800.0
2017-11-07 11:40:00,116.44,116.44,116.31,116.38,10543.0,101.1628,101.1628,101.0498,101.1106,10543.0
2017-11-07 11:50:00,116.39,116.42,116.13,116.13,5455.0,101.1193,101.1454,100.8934,100.8934,5455.0
2017-11-07 12:00:00,116.17,116.32,116.14,116.21,7571.0,100.9282,101.0585,100.9021,100.9629,7571.0
2017-11-07 12:10:00,116.21,116.27,116.05,116.27,7310.0,100.9629,101.0151,100.8239,101.0151,7310.0
2017-11-07 12:20:00,116.27,116.28,116.13,116.25,4200.0,101.0151,101.0238,100.8934,100.9977,4200.0
2017-11-07 12:30:00,116.23,116.35,116.23,116.31,5546.0,100.9803,101.0846,100.9803,101.0498,5546.0
2017-11-07 12:40:00,116.31,116.33,116.24,116.28,9154.0,101.0498,101.0672,100.989,101.0238,9154.0
2017-11-07 12:50:00,116.3,116.43,116.26,116.37,9869.0,101.0411,101.1541,101.0064,101.1019,9869.0
2017-11-07 13:00:00,116.39,116.49,116.37,116.45,6021.0,101.1193,101.2062,101.1019,101.1715,6021.0
2017-11-07 13:10:00,116.47,116.52,116.44,116.52,10678.0,101.1888,101.2323,101.1628,101.2323,10678.0
2017-11-07 13:20:00,116.52,116.6,116.52,116.6,5697.0,101.2323,101.3018,101.2323,101.3018,5697.0
2017-11-07 13:30:00,116.6,116.61,116.54,116.56,7983.0,101.3018,101.3105,101.2496,101.267,7983.0
2017-11-07 13:40:00,116.55,116.57,116.45,116.49,22792.0,101.2583,101.2757,101.1715,101.2062,22792.0
2017-11-07 13:50:00,116.52,116.62,116.5,116.62,9633.0,101.2323,101.3191,101.2149,101.3191,9633.0
2017-11-07 14:00:00,116.62,116.68,116.59,116.62,11521.0,101.3191,101.3713,101.2931,101.3191,11521.0
2017-11-07 14:10:00,116.63,116.63,116.55,116.62,10485.0,101.3278,101.3278,101.2583,101.3191,10485.0
2017-11-07 14:20:00,116.63,116.66,116.43,116.43,14933.0,101.3278,101.3539,101.1541,101.1541,14933.0
2017-11-07 14:30:00,116.43,116.54,116.42,116.45,11687.0,101.1541,101.2496,101.1454,101.1715,11687.0
2017-11-07 14:40:00,116.5,116.5,116.41,116.45,6276.0,101.2149,101.2149,101.1367,101.1715,6276.0
2017-11-07 14:50:00,116.45,116.5,116.38,116.44,4204.0,101.1715,101.2149,101.1106,101.1628,4204.0
2017-11-07 15:00:00,116.45,116.48,116.32,116.33,10236.0,101.1715,101.1975,101.0585,101.0672,10236.0
2017-11-07 15:10:00,116.35,116.36,116.24,116.35,7731.0,101.0846,101.0933,100.989,101.0846,7731.0
2017-11-07 15:20:00,116.36,116.37,116.31,116.31,8528.0,101.0933,101.1019,101.0498,101.0498,8528.0
2017-11-07 15:30:00,116.33,116.38,116.3,116.37,19957.0,101.0672,101.1106,101.0411,101.1019,19957.0
2017-11-07 15:40:00,116.36,116.38,116.25,116.34,16938.0,101.0933,101.1106,100.9977,101.0759,16938.0
2017-11-07 15:50:00,116.33,116.41,116.3,116.34,55794.0,101.0672,101.1367,101.0411,101.0759,55794.0
2017-11-08 09:30:00,116.22,116.22,115.54,116.19,19216.0,100.9716,100.9716,100.3808,100.9456,19216.0
2017-11-08 09:40:00,116.19,116.19,115.84,115.97,15238.0,100.9456,100.9456,100.6415,100.7544,15238.0
2017-11-08 09:50:00,115.94,116.29,115.94,116.14,6975.0,100.7284,101.0324,100.7284,100.9021,6975.0
2017-11-08 10:00:00,116.21,116.39,116.14,116.32,10534.0,100.9629,101.1193,100.9021,101.0585,10534.0
2017-11-08 10:10:00,116.29,116.3,116.11,116.19,7535.0,101.0324,101.0411,100.8761,100.9456,7535.0
2017-11-08 10:20:00,116.19,116.37,116.17,116.27,6496.0,100.9456,101.1019,100.9282,101.0151,6496.0
2017-11-08 10:30:00,116.24,116.29,116.16,116.18,8100.0,100.989,101.0324,100.9195,100.9369,8100.0
2017-11-08 10:40:00,116.13,116.21,116.07,116.09,7611.0,100.8934,100.9629,100.8413,100.8587,7611.0
2017-11-08 10:50:00,116.09,116.16,116.04,116.11,14563.0,100.8587,100.9195,100.8152,100.8761,14563.0
2017-11-08 11:00:00,116.11,116.12,115.89,116.09,9071.0,100.8761,100.8847,100.6849,100.8587,9071.0
2017-11-08 11:10:00,116.1,116.14,115.98,116.02,6200.0,100.8674,100.9021,100.7631,100.7979,6200.0
2017-11-08 11:20:00,116.04,116.16,116.01,116.08,8131.0,100.8152,100.9195,100.7892,100.85,8131.0
2017-11-08 11:30:00,116.1,116.13,116.0,116.07,10499.0,100.8674,100.8934,100.7805,100.8413,10499.0
2017-11-08 11:40:00,116.09,116.12,116.02,116.04,14501.0,100.8587,100.8847,100.7979,100.8152,14501.0
2017-11-08 11:50:00,116.03,116.16,116.03,116.14,12299.0,100.8066,100.9195,100.8066,100.9021,12299.0
2017-11-08 12:00:00,116.13,116.16,116.09,116.11,4989.0,100.8934,100.9195,100.8587,100.8761,4989.0
2017-11-08 12:10:00,116.07,116.09,116.03,116.05,8987.0,100.8413,100.8587,100.8066,100.8239,8987.0
2017-11-08 12:20:00,116.06,116.24,116.05,116.08,20823.0,100.8326,100.989,100.8239,100.85,20823.0
2017-11-08 12:30:00,116.09,116.11,115.86,116.09,24370.0,100.8587,100.8761,100.6589,100.8587,24370.0
2017-11-08 12:40:00,116.09,116.17,115.99,116.08,35925.0,100.8587,100.9282,100.7718,100.85,35925.0
2017-11-08 12:50:00,116.09,116.18,116.01,116.13,18111.0,100.8587,100.9369,100.7892,100.8934,18111.0
2017-11-08 13:00:00,116.14,116.28,116.09,116.2,26194.0,100.9021,101.0238,100.8587,100.9543,26194.0
2017-11-08 13:10:00,116.2,116.2,116.04,116.04,8990.0,100.9543,100.9543,100.8152,100.8152,8990.0
2017-11-08 13:20:00,116.05,116.2,116.05,116.16,7122.0,100.8239,100.9543,100.8239,100.9195,7122.0
2017-11-08 13:30:00,116.15,116.22,116.13,116.14,7149.0,100.9108,100.9716,100.8934,100.9021,7149.0
2017-11-08 13:40:00,116.15,116.26,116.15,116.25,12456.0,100.9108,101.0064,100.9108,100.9977,12456.0
2017-11-08 13:50:00,116.24,116.32,116.21,116.29,10348.0,100.989,101.0585,100.9629,101.0324,10348.0
2017-11-08 14:00:00,116.3,116.45,116.29,116.34,9218.0,101.0411,101.1715,101.0324,101.0759,9218.0
2017-11-08 14:10:00,116.37,116.41,116.37,116.41,5687.0,101.1019,101.1367,101.1019,101.1367,5687.0
2017-11-08 14:20:00,116.41,116.43,116.29,116.34,8655.0,101.1367,101.1541,101.0324,101.0759,8655.0
2017-11-08 14:30:00,116.34,116.35,116.25,116.29,8754.0,101.0759,101.0846,100.9977,101.0324,8754.0
2017-11-08 14:40:00,116.28,116.35,116.27,116.32,7199.0,101.0238,101.0846,101.0151,101.0585,7199.0
2017-11-08 14:50:00,116.33,116.34,116.13,116.24,13844.0,101.0672,101.0759,100.8934,100.989,13844.0
2017-11-08 15:00:00,116.25,116.27,116.2,116.25,12041.0,100.9977,101.0151,100.9543,100.9977,12041.0
2017-11-08 15:10:00,116.26,116.34,116.26,116.33,12709.0,101.0064,101.0759,101.0064,101.0672,12709.0
2017-11-08 15:20:00,116.34,116.36,116.28,116.29,34967.0,101.0759,101.0933,101.0238,101.0324,34967.0
2017-11-08 15:30:00,116.29,116.33,116.21,116.33,13803.0,101.0324,101.0672,100.9629,101.0672,13803.0
2017-11-08 15:40:00,116.32,116.33,116.1,116.18,38858.0,101.0585,101.0672,100.8674,100.9369,38858.0
2017-11-08 15:50:00,116.19,116.23,116.09,116.13,78062.0,100.9456,100.9803,100.8587,100.8934,78062.0
2017-11-09 09:30:00,115.05,115.47,114.76,115.08,17083.0,100.3458,100.7121,100.0929,100.372,17083.0
2017-11-09 09:40:00,115.12,115.15,114.82,114.82,31844.0,100.4069,100.433,100.1452,100.1452,31844.0
2017-11-09 09:50:00,114.89,114.95,114.67,114.85,5914.0,100.2063,100.2586,100.0144,100.1714,5914.0
2017-11-09 10:00:00,114.78,115.27,114.78,115.27,16368.0,100.1103,100.5377,100.1103,100.5377,16368.0
2017-11-09 10:10:00,115.28,115.51,115.09,115.4,36533.0,100.5464,100.747,100.3807,100.6511,36533.0
2017-11-09 10:20:00,115.4,115.4,115.06,115.2,38360.0,100.6511,100.6511,100.3545,100.4767,38360.0
2017-11-09 10:30:00,115.28,115.44,115.28,115.35,13531.0,100.5464,100.686,100.5464,100.6075,13531.0
2017-11-09 10:40:00,115.35,115.73,115.17,115.53,35480.0,100.6075,100.9389,100.4505,100.7645,35480.0
2017-11-09 10:50:00,115.49,115.61,115.36,115.6,12998.0,100.7296,100.8342,100.6162,100.8255,12998.0
2017-11-09 11:00:00,115.61,115.63,115.46,115.57,13300.0,100.8342,100.8517,100.7034,100.7994,13300.0
2017-11-09 11:10:00,115.6,115.6,115.41,115.51,16268.0,100.8255,100.8255,100.6598,100.747,16268.0
2017-11-09 11:20:00,115.49,115.54,115.3,115.37,13032.0,100.7296,100.7732,100.5639,100.6249,13032.0
2017-11-09 11:30:00,115.39,115.42,115.3,115.3,10372.0,100.6424,100.6685,100.5639,100.5639,10372.0
2017-11-09 11:40:00,115.33,115.42,115.14,115.3,12661.0,100.59,100.6685,100.4243,100.5639,12661.0
2017-11-09 11:50:00,115.33,115.34,115.0,115.09,10762.0,100.59,100.5988,100.3022,100.3807,10762.0
2017-11-09 12:00:00,115.04,115.11,114.87,115.01,10580.0,100.3371,100.3982,100.1888,100.3109,10580.0
2017-11-09 12:10:00,115.01,115.01,114.85,114.88,9450.0,100.3109,100.3109,100.1714,100.1975,9450.0
2017-11-09 12:20:00,114.87,114.88,114.7,114.77,8891.0,100.1888,100.1975,100.0406,100.1016,8891.0
2017-11-09 12:30:00,114.72,114.87,114.7,114.87,14064.0,100.058,100.1888,100.0406,100.1888,14064.0
2017-11-09 12:40:00,114.85,114.86,114.56,114.74,15482.0,100.1714,100.1801,99.9184,100.0754,15482.0
2017-11-09 12:50:00,114.74,114.9,114.67,114.89,9031.0,100.0754,100.215,100.0144,100.2063,9031.0
2017-11-09 13:00:00,114.89,114.91,114.78,114.86,9601.0,100.2063,100.2237,100.1103,100.1801,9601.0
2017-11-09 13:10:00,114.88,114.97,114.82,114.93,11815.0,100.1975,100.276,100.1452,100.2412,11815.0
2017-11-09 13:20:00,114.93,115.01,114.86,115.0,22558.0,100.2412,100.3109,100.1801,100.3022,22558.0
2017-11-09 13:30:00,115.0,115.1,114.91,114.93,23302.0,100.3022,100.3894,100.2237,100.2412,23302.0
2017-11-09 13:40:00,114.94,115.02,114.87,114.96,7258.0,100.2499,100.3197,100.1888,100.2673,7258.0
2017-11-09 13:50:00,114.97,115.02,114.91,114.99,15742.0,100.276,100.3197,100.2237,100.2935,15742.0
2017-11-09 14:00:00,114.96,115.0,114.85,114.97,10759.0,100.2673,100.3022,100.1714,100.276,10759.0
2017-11-09 14:10:00,114.98,115.01,114.91,114.96,13352.0,100.2848,100.3109,100.2237,100.2673,13352.0
2017-11-09 14:20:00,114.98,115.11,114.96,115.11,16845.0,100.2848,100.3982,100.2673,100.3982,16845.0
2017-11-09 14:30:00,115.09,115.18,115.07,115.1,13929.0,100.3807,100.4592,100.3633,100.3894,13929.0
2017-11-09 14:40:00,115.1,115.18,115.02,115.14,12511.0,100.3894,100.4592,100.3197,100.4243,12511.0
2017-11-09 14:50:00,115.14,115.21,115.07,115.12,13978.0,100.4243,100.4854,100.3633,100.4069,13978.0
2017-11-09 15:00:00,115.12,115.14,114.96,115.11,13168.0,100.4069,100.4243,100.2673,100.3982,13168.0
2017-11-09 15:10:00,115.09,115.16,115.03,115.14,12277.0,100.3807,100.4418,100.3284,100.4243,12277.0
2017-11-09 15:20:00,115.16,115.2,115.14,115.16,16941.0,100.4418,100.4767,100.4243,100.4418,16941.0
2017-11-09 15:30:00,115.17,115.23,115.08,115.23,24212.0,100.4505,100.5028,100.372,100.5028,24212.0
2017-11-09 15:40:00,115.23,115.23,115.01,115.06,45863.0,100.5028,100.5028,100.3109,100.3545,45863.0
2017-11-09 15:50:00,115.06,115.16,115.05,115.13,81843.0,100.3545,100.4418,100.3458,100.4156,81843.0
2017-11-10 09:30:00,114.68,114.96,114.56,114.85,18075.0,100.0231,100.2673,99.9184,100.1714,18075.0
2017-11-10 09:40:00,114.85,114.99,114.79,114.98,8896.0,100.1714,100.2935,100.1191,100.2848,8896.0
2017-11-10 09:50:00,115.03,115.04,114.76,114.94,7527.0,100.3284,100.3371,100.0929,100.2499,7527.0
2017-11-10 10:00:00,114.99,114.99,114.57,114.71,10967.0,100.2935,100.2935,99.9272,100.0493,10967.0
2017-11-10 10:10:00,114.71,114.89,114.48,114.57,25491.0,100.0493,100.2063,99.8487,99.9272,25491.0
2017-11-10 10:20:00,114.6,114.72,114.51,114.58,33700.0,99.9533,100.058,99.8748,99.9359,33700.0
2017-11-10 10:30:00,114.59,114.62,114.38,114.61,11829.0,99.9446,99.9708,99.7615,99.9621,11829.0
2017-11-10 10:40:00,114.63,114.69,114.56,114.64,18348.0,99.9795,100.0318,99.9184,99.9882,18348.0
2017-11-10 10:50:00,114.64,114.87,114.64,114.87,4236.0,99.9882,100.1888,99.9882,100.1888,4236.0
2017-11-10 11:00:00,114.87,114.87,114.64,114.68,13104.0,100.1888,100.1888,99.9882,100.0231,13104.0
2017-11-10 11:10:00,114.72,114.93,114.69,114.77,10530.0,100.058,100.2412,100.0318,100.1016,10530.0
2017-11-10 11:20:00,114.73,114.77,114.55,114.69,9296.0,100.0667,100.1016,99.9097,100.0318,9296.0
2017-11-10 11:30:00,114.67,114.73,114.62,114.63,11665.0,100.0144,100.0667,99.9708,99.9795,11665.0
2017-11-10 11:40:00,114.66,114.74,114.58,114.61,20080.0,100.0057,100.0754,99.9359,99.9621,20080.0
2017-11-10 11:50:00,114.64,114.76,114.59,114.67,8500.0,99.9882,100.0929,99.9446,100.0144,8500.0
2017-11-10 12:00:00,114.68,114.68,114.53,114.57,5676.0,100.0231,100.0231,99.8923,99.9272,5676.0
2017-11-10 12:10:00,114.55,114.62,114.47,114.62,16808.0,99.9097,99.9708,99.8399,99.9708,16808.0
2017-11-10 12:20:00,114.65,114.75,114.62,114.7,11315.0,99.9969,100.0842,99.9708,100.0406,11315.0
2017-11-10 12:30:00,114.67,114.72,114.62,114.64,5408.0,100.0144,100.058,99.9708,99.9882,5408.0
2017-11-10 12:40:00,114.66,114.68,114.6,114.62,20571.0,100.0057,100.0231,99.9533,99.9708,20571.0
2017-11-10 12:50:00,114.59,114.67,114.57,114.57,5190.0,99.9446,100.0144,99.9272,99.9272,5190.0
2017-11-10 13:00:00,114.55,114.6,114.5,114.59,6007.0,99.9097,99.9533,99.8661,99.9446,6007.0
2017-11-10 13:10:00,114.59,114.63,114.5,114.63,4652.0,99.9446,99.9795,99.8661,99.9795,4652.0
2017-11-10 13:20:00,114.64,114.72,114.63,114.63,10601.0,99.9882,100.058,99.9795,99.9795,10601.0
2017-11-10 13:30:00,114.67,114.7,114.63,114.63,10325.0,100.0144,100.0406,99.9795,99.9795,10325.0
2017-11-10 13:40:00,114.64,114.69,114.6,114.65,7295.0,99.9882,100.0318,99.9533,99.9969,7295.0
2017-11-10 13:50:00,114.65,114.71,114.6,114.65,7805.0,99.9969,100.0493,99.9533,99.9969,7805.0
2017-11-10 14:00:00,114.68,114.74,114.65,114.67,13421.0,100.0231,100.0754,99.9969,100.0144,13421.0
2017-11-10 14:10:00,114.66,114.71,114.64,114.68,23145.0,100.0057,100.0493,99.9882,100.0231,23145.0
2017-11-10 14:20:00,114.69,114.7,114.64,114.65,19170.0,100.0318,100.0406,99.9882,99.9969,19170.0
2017-11-10 14:30:00,114.67,114.73,114.66,114.71,21584.0,100.0144,100.0667,100.0057,100.0493,21584.0
2017-11-10 14:40:00,114.72,114.86,114.69,114.84,18131.0,100.058,100.1801,100.0318,100.1627,18131.0
2017-11-10 14:50:00,114.83,114.88,114.75,114.86,19631.0,100.1539,100.1975,100.0842,100.1801,19631.0
2017-11-10 15:00:00,114.88,114.92,114.79,114.8,15740.0,100.1975,100.2324,100.1191,100.1278,15740.0
2017-11-10 15:10:00,114.8,114.88,114.76,114.8,15348.0,100.1278,100.1975,100.0929,100.1278,15348.0
2017-11-10 15:20:00,114.8,114.91,114.75,114.89,15346.0,100.1278,100.2237,100.0842,100.2063,15346.0
2017-11-10 15:30:00,114.91,114.93,114.74,114.74,23778.0,100.2237,100.2412,100.0754,100.0754,23778.0
2017-11-10 15:40:00,114.77,114.78,114.66,114.7,32666.0,100.1016,100.1103,100.0057,100.0406,32666.0
2017-11-10 15:50:00,114.7,114.73,114.62,114.67,92351.0,100.0406,100.0667,99.9708,100.0144,92351.0
2017-11-13 09:30:00,114.26,114.51,114.14,114.33,16498.0,99.6568,99.8748,99.5521,99.7178,16498.0
2017-11-13 09:40:00,114.26,114.45,114.23,114.45,20178.0,99.6568,99.8225,99.6306,99.8225,20178.0
2017-11-13 09:50:00,114.45,114.61,114.33,114.51,7026.0,99.8225,99.9621,99.7178,99.8748,7026.0
2017-11-13 10:00:00,114.61,114.66,114.27,114.28,21728.0,99.9621,100.0057,99.6655,99.6742,21728.0
2017-11-13 10:10:00,114.28,114.75,114.28,114.75,24718.0,99.6742,100.0842,99.6742,100.0842,24718.0
2017-11-13 10:20:00,114.73,114.88,114.61,114.67,28948.0,100.0667,100.1975,99.9621,100.0144,28948.0
2017-11-13 10:30:00,114.71,114.75,114.58,114.67,10079.0,100.0493,100.0842,99.9359,100.0144,10079.0
2017-11-13 10:40:00,114.68,114.72,114.59,114.72,10600.0,100.0231,100.058,99.9446,100.058,10600.0
2017-11-13 10:50:00,114.71,114.79,114.59,114.73,10794.0,100.0493,100.1191,99.9446,100.0667,10794.0
2017-11-13 11:00:00,114.77,114.77,114.61,114.67,33481.0,100.1016,100.1016,99.9621,100.0144,33481.0
2017-11-13 11:10:00,114.65,114.76,114.63,114.74,43892.0,99.9969,100.0929,99.9795,100.0754,43892.0
2017-11-13 11:20:00,114.76,114.78,114.63,114.65,20641.0,100.0929,100.1103,99.9795,99.9969,20641.0
2017-11-13 11:30:00,114.65,114.67,114.34,114.35,15684.0,99.9969,100.0144,99.7266,99.7353,15684.0
2017-11-13 11:40:00,114.36,114.36,114.27,114.35,9589.0,99.744,99.744,99.6655,99.7353,9589.0
2017-11-13 11:50:00,114.36,114.62,114.32,114.62,14370.0,99.744,99.9708,99.7091,99.9708,14370.0
2017-11-13 12:00:00,114.65,114.71,114.56,114.66,35814.0,99.9969,100.0493,99.9184,100.0057,35814.0
2017-11-13 12:10:00,114.67,114.74,114.57,114.59,19344.0,100.0144,100.0754,99.9272,99.9446,19344.0
2017-11-13 12:20:00,114.61,114.66,114.6,114.63,8150.0,99.9621,100.0057,99.9533,99.9795,8150.0
2017-11-13 12:30:00,114.63,114.66,114.58,114.66,6823.0,99.9795,100.0057,99.9359,100.0057,6823.0
2017-11-13 12:40:00,114.66,114.71,114.63,114.66,12127.0,100.0057,100.0493,99.9795,100.0057,12127.0
2017-11-13 12:50:00,114.66,114.68,114.63,114.64,7491.0,100.0057,100.0231,99.9795,99.9882,7491.0
2017-11-13 13:00:00,114.64,114.65,114.52,114.55,10928.0,99.9882,99.9969,99.8836,99.9097,10928.0
2017-11-13 13:10:00,114.59,114.69,114.54,114.66,9487.0,99.9446,100.0318,99.901,100.0057,9487.0
2017-11-13 13:20:00,114.67,114.72,114.63,114.64,20637.0,100.0144,100.058,99.9795,99.9882,20637.0
2017-11-13 13:30:00,114.65,114.69,114.63,114.66,9067.0,99.9969,100.0318,99.9795,100.0057,9067.0
2017-11-13 13:40:00,114.7,114.71,114.62,114.64,9700.0,100.0406,100.0493,99.9708,99.9882,9700.0
2017-11-13 13:50:00,114.64,114.77,114.64,114.77,13932.0,99.9882,100.1016,99.9882,100.1016,13932.0
2017-11-13 14:00:00,114.77,114.86,114.77,114.81,10204.0,100.1016,100.1801,100.1016,100.1365,10204.0
2017-11-13 14:10:00,114.8,114.86,114.74,114.84,12920.0,100.1278,100.1801,100.0754,100.1627,12920.0
2017-11-13 14:20:00,114.84,114.85,114.82,114.82,11690.0,100.1627,100.1714,100.1452,100.1452,11690.0
2017-11-13 14:30:00,114.82,114.83,114.75,114.78,11566.0,100.1452,100.1539,100.0842,100.1103,11566.0
2017-11-13 14:40:00,114.78,114.85,114.73,114.79,14788.0,100.1103,100.1714,100.0667,100.1191,14788.0
2017-11-13 14:50:00,114.8,114.83,114.79,114.83,9380.0,100.1278,100.1539,100.1191,100.1539,9380.0
2017-11-13 15:00:00,114.82,114.82,114.7,114.82,21703.0,100.1452,100.1452,100.0406,100.1452,21703.0
2017-11-13 15:10:00,114.81,114.85,114.73,114.79,28102.0,100.1365,100.1714,100.0667,100.1191,28102.0
2017-11-13 15:20:00,114.79,114.82,114.73,114.8,27792.0,100.1191,100.1452,100.0667,100.1278,27792.0
2017-11-13 15:30:00,114.8,114.8,114.65,114.66,41551.0,100.1278,100.1278,99.9969,100.0057,41551.0
2017-11-13 15:40:00,114.67,114.67,114.55,114.66,39389.0,100.0144,100.0144,99.9097,100.0057,39389.0
2017-11-13 15:50:00,114.65,114.68,114.5,114.56,128332.0,99.9969,100.0231,99.8661,99.9184,128332.0
2017-11-14 09:30:00,113.49,114.18,113.41,114.18,38033.0,98.9852,99.587,98.9154,99.587,38033.0
2017-11-14 09:40:00,114.19,114.25,113.82,113.99,17650.0,99.5957,99.6481,99.273,99.4213,17650.0
2017-11-14 09:50:00,113.92,114.09,113.84,113.84,15129.0,99.3602,99.5085,99.2905,99.2905,15129.0
2017-11-14 10:00:00,113.88,114.15,113.76,114.05,18033.0,99.3254,99.5608,99.2207,99.4736,18033.0
2017-11-14 10:10:00,114.04,114.12,114.0,114.04,16801.0,99.4649,99.5347,99.43,99.4649,16801.0
2017-11-14 10:20:00,114.05,114.11,113.97,113.99,27175.0,99.4736,99.526,99.4039,99.4213,27175.0
2017-11-14 10:30:00,113.97,114.32,113.87,114.32,11337.0,99.4039,99.7091,99.3166,99.7091,11337.0
2017-11-14 10:40:00,114.35,114.35,114.18,114.23,21959.0,99.7353,99.7353,99.587,99.6306,21959.0
2017-11-14 10:50:00,114.2,114.25,114.11,114.25,17169.0,99.6045,99.6481,99.526,99.6481,17169.0
2017-11-14 11:00:00,114.29,114.49,114.25,114.49,12271.0,99.683,99.8574,99.6481,99.8574,12271.0
2017-11-14 11:10:00,114.51,114.54,114.33,114.43,31119.0,99.8748,99.901,99.7178,99.8051,31119.0
2017-11-14 11:20:00,114.45,114.57,114.39,114.39,9219.0,99.8225,99.9272,99.7702,99.7702,9219.0
2017-11-14 11:30:00,114.41,114.44,114.29,114.37,35154.0,99.7876,99.8138,99.683,99.7527,35154.0
2017-11-14 11:40:00,114.39,114.4,114.3,114.31,16739.0,99.7702,99.7789,99.6917,99.7004,16739.0
2017-11-14 11:50:00,114.31,114.31,114.19,114.2,10342.0,99.7004,99.7004,99.5957,99.6045,10342.0
2017-11-14 12:00:00,114.23,114.29,114.2,114.23,8443.0,99.6306,99.683,99.6045,99.6306,8443.0
2017-11-14 12:10:00,114.21,114.4,114.21,114.36,11073.0,99.6132,99.7789,99.6132,99.744,11073.0
2017-11-14 12:20:00,114.36,114.38,114.3,114.33,8233.0,99.744,99.7615,99.6917,99.7178,8233.0
2017-11-14 12:30:00,114.32,114.35,114.27,114.3,14083.0,99.7091,99.7353,99.6655,99.6917,14083.0
2017-11-14 12:40:00,114.32,114.33,114.26,114.28,5394.0,99.7091,99.7178,99.6568,99.6742,5394.0
2017-11-14 12:50:00,114.26,114.3,114.04,114.14,7834.0,99.6568,99.6917,99.4649,99.5521,7834.0
2017-11-14 13:00:00,114.1,114.21,114.09,114.11,6207.0,99.5172,99.6132,99.5085,99.526,6207.0
2017-11-14 13:10:00,114.12,114.26,114.11,114.23,8191.0,99.5347,99.6568,99.526,99.6306,8191.0
2017-11-14 13:20:00,114.23,114.32,114.23,114.32,7166.0,99.6306,99.7091,99.6306,99.7091,7166.0
2017-11-14 13:30:00,114.33,114.36,114.25,114.27,8452.0,99.7178,99.744,99.6481,99.6655,8452.0
2017-11-14 13:40:00,114.28,114.36,114.27,114.35,8107.0,99.6742,99.744,99.6655,99.7353,8107.0
2017-11-14 13:50:00,114.34,114.34,114.15,114.17,13085.0,99.7266,99.7266,99.5608,99.5783,13085.0
2017-11-14 14:00:00,114.2,114.3,114.13,114.28,7904.0,99.6045,99.6917,99.5434,99.6742,7904.0
2017-11-14 14:10:00,114.33,114.35,114.22,114.33,15157.0,99.7178,99.7353,99.6219,99.7178,15157.0
2017-11-14 14:20:00,114.34,114.34,114.14,114.22,18043.0,99.7266,99.7266,99.5521,99.6219,18043.0
2017-11-14 14:30:00,114.24,114.29,114.19,114.27,13076.0,99.6393,99.683,99.5957,99.6655,13076.0
2017-11-14 14:40:00,114.27,114.35,114.2,114.23,11589.0,99.6655,99.7353,99.6045,99.6306,11589.0
2017-11-14 14:50:00,114.24,114.32,114.23,114.28,14535.0,99.6393,99.7091,99.6306,99.6742,14535.0
2017-11-14 15:00:00,114.29,114.35,114.28,114.31,18686.0,99.683,99.7353,99.6742,99.7004,18686.0
2017-11-14 15:10:00,114.31,114.44,114.31,114.43,16549.0,99.7004,99.8138,99.7004,99.8051,16549.0
2017-11-14 15:20:00,114.43,114.43,114.27,114.28,40162.0,99.8051,99.8051,99.6655,99.6742,40162.0
2017-11-14 15:30:00,114.28,114.36,114.24,114.24,48640.0,99.6742,99.744,99.6393,99.6393,48640.0
2017-11-14 15:40:00,114.24,114.27,114.14,114.27,35565.0,99.6393,99.6655,99.5521,99.6655,35565.0
2017-11-14 15:50:00,114.27,114.39,114.27,114.35,87139.0,99.6655,99.7702,99.6655,99.7353,87139.0
2017-11-15 09:30:00,114.09,114.09,113.25,113.25,24503.0,99.5085,99.5085,98.7759,98.7759,24503.0
2017-11-15 09:40:00,113.28,113.59,113.27,113.58,10014.0,98.802,99.0724,98.7933,99.0637,10014.0
2017-11-15 09:50:00,113.58,113.58,113.35,113.47,8366.0,99.0637,99.0637,98.8631,98.9678,8366.0
2017-11-15 10:00:00,113.51,113.61,113.39,113.61,11888.0,99.0026,99.0899,98.898,99.0899,11888.0
2017-11-15 10:10:00,113.59,113.72,113.52,113.66,12371.0,99.0724,99.1858,99.0114,99.1335,12371.0
2017-11-15 10:20:00,113.6,113.64,113.39,113.4,17975.0,99.0811,99.116,98.898,98.9067,17975.0
2017-11-15 10:30:00,113.41,113.51,113.29,113.37,21308.0,98.9154,99.0026,98.8108,98.8805,21308.0
2017-11-15 10:40:00,113.43,113.68,113.42,113.52,13832.0,98.9329,99.1509,98.9241,99.0114,13832.0
2017-11-15 10:50:00,113.56,113.75,113.56,113.72,13358.0,99.0463,99.212,99.0463,99.1858,13358.0
2017-11-15 11:00:00,113.75,113.85,113.72,113.84,10154.0,99.212,99.2992,99.1858,99.2905,10154.0
2017-11-15 11:10:00,113.85,113.85,113.73,113.79,14256.0,99.2992,99.2992,99.1945,99.2469,14256.0
2017-11-15 11:20:00,113.79,113.9,113.68,113.75,20876.0,99.2469,99.3428,99.1509,99.212,20876.0
2017-11-15 11:30:00,113.74,113.86,113.66,113.68,14283.0,99.2032,99.3079,99.1335,99.1509,14283.0
2017-11-15 11:40:00,113.72,113.78,113.67,113.69,14468.0,99.1858,99.2381,99.1422,99.1596,14468.0
2017-11-15 11:50:00,113.7,113.72,113.51,113.51,12650.0,99.1684,99.1858,99.0026,99.0026,12650.0
2017-11-15 12:00:00,113.51,113.59,113.39,113.49,16252.0,99.0026,99.0724,98.898,98.9852,16252.0
2017-11-15 12:10:00,113.5,113.57,113.45,113.55,5351.0,98.9939,99.055,98.9503,99.0375,5351.0
2017-11-15 12:20:00,113.62,113.72,113.58,113.71,8889.0,99.0986,99.1858,99.0637,99.1771,8889.0
2017-11-15 12:30:00,113.71,113.79,113.7,113.74,7706.0,99.1771,99.2469,99.1684,99.2032,7706.0
2017-11-15 12:40:00,113.75,113.79,113.63,113.68,9843.0,99.212,99.2469,99.1073,99.1509,9843.0
2017-11-15 12:50:00,113.67,113.68,113.6,113.64,9521.0,99.1422,99.1509,99.0811,99.116,9521.0
2017-11-15 13:00:00,113.64,113.66,113.59,113.64,10156.0,99.116,99.1335,99.0724,99.116,10156.0
2017-11-15 13:10:00,113.66,113.67,113.58,113.63,5300.0,99.1335,99.1422,99.0637,99.1073,5300.0
2017-11-15 13:20:00,113.64,113.65,113.54,113.54,6395.0,99.116,99.1248,99.0288,99.0288,6395.0
2017-11-15 13:30:00,113.58,113.66,113.56,113.58,8068.0,99.0637,99.1335,99.0463,99.0637,8068.0
2017-11-15 13:40:00,113.57,113.71,113.57,113.7,8817.0,99.055,99.1771,99.055,99.1684,8817.0
2017-11-15 13:50:00,113.7,113.81,113.66,113.7,10341.0,99.1684,99.2643,99.1335,99.1684,10341.0
2017-11-15 14:00:00,113.7,113.7,113.49,113.49,14172.0,99.1684,99.1684,98.9852,98.9852,14172.0
2017-11-15 14:10:00,113.51,113.6,113.5,113.54,11264.0,99.0026,99.0811,98.9939,99.0288,11264.0
2017-11-15 14:20:00,113.57,113.75,113.56,113.71,11821.0,99.055,99.212,99.0463,99.1771,11821.0
2017-11-15 14:30:00,113.72,113.76,113.68,113.71,11658.0,99.1858,99.2207,99.1509,99.1771,11658.0
2017-11-15 14:40:00,113.74,113.8,113.7,113.8,13168.0,99.2032,99.2556,99.1684,99.2556,13168.0
2017-11-15 14:50:00,113.8,113.8,113.65,113.68,16756.0,99.2556,99.2556,99.1248,99.1509,16756.0
2017-11-15 15:00:00,113.68,113.73,113.59,113.6,22704.0,99.1509,99.1945,99.0724,99.0811,22704.0
2017-11-15 15:10:00,113.58,113.7,113.58,113.63,26727.0,99.0637,99.1684,99.0637,99.1073,26727.0
2017-11-15 15:20:00,113.64,113.68,113.47,113.53,32314.0,99.116,99.1509,98.9678,99.0201,32314.0
2017-11-15 15:30:00,113.54,113.71,113.53,113.58,42212.0,99.0288,99.1771,99.0201,99.0637,42212.0
2017-11-15 15:40:00,113.57,113.59,113.44,113.51,48800.0,99.055,99.0724,98.9416,99.0026,48800.0
2017-11-15 15:50:00,113.51,113.53,113.39,113.39,120862.0,99.0026,99.0201,98.898,98.898,120862.0
2017-11-16 09:30:00,113.79,114.04,113.38,113.62,64896.0,99.2469,99.4649,98.8893,99.0986,64896.0
2017-11-16 09:40:00,113.66,113.75,113.55,113.65,10576.0,99.1335,99.212,99.0375,99.1248,10576.0
2017-11-16 09:50:00,113.65,113.68,113.42,113.62,15738.0,99.1248,99.1509,98.9241,99.0986,15738.0
2017-11-16 10:00:00,113.62,113.82,113.5,113.61,35414.0,99.0986,99.273,98.9939,99.0899,35414.0
2017-11-16 10:10:00,113.61,113.67,113.49,113.64,19153.0,99.0899,99.1422,98.9852,99.116,19153.0
2017-11-16 10:20:00,113.64,113.64,113.5,113.56,15000.0,99.116,99.116,98.9939,99.0463,15000.0
2017-11-16 10:30:00,113.57,113.86,113.56,113.8,21153.0,99.055,99.3079,99.0463,99.2556,21153.0
2017-11-16 10:40:00,113.84,113.89,113.59,113.62,19708.0,99.2905,99.3341,99.0724,99.0986,19708.0
2017-11-16 10:50:00,113.64,113.73,113.6,113.63,15462.0,99.116,99.1945,99.0811,99.1073,15462.0
2017-11-16 11:00:00,113.67,113.85,113.66,113.73,24188.0,99.1422,99.2992,99.1335,99.1945,24188.0
2017-11-16 11:10:00,113.73,113.77,113.65,113.77,12793.0,99.1945,99.2294,99.1248,99.2294,12793.0
2017-11-16 11:20:00,113.74,113.78,113.72,113.75,10165.0,99.2032,99.2381,99.1858,99.212,10165.0
2017-11-16 11:30:00,113.75,113.84,113.73,113.84,21043.0,99.212,99.2905,99.1945,99.2905,21043.0
2017-11-16 11:40:00,113.84,113.93,113.83,113.88,17982.0,99.2905,99.369,99.2817,99.3254,17982.0
2017-11-16 11:50:00,113.86,113.95,113.85,113.88,14829.0,99.3079,99.3864,99.2992,99.3254,14829.0
2017-11-16 12:00:00,113.91,114.07,113.91,114.03,11835.0,99.3515,99.4911,99.3515,99.4562,11835.0
2017-11-16 12:10:00,114.03,114.03,113.89,113.92,13768.0,99.4562,99.4562,99.3341,99.3602,13768.0
2017-11-16 12:20:00,113.93,114.06,113.91,114.03,14942.0,99.369,99.4823,99.3515,99.4562,14942.0
2017-11-16 12:30:00,114.04,114.06,113.99,114.02,11075.0,99.4649,99.4823,99.4213,99.4475,11075.0
2017-11-16 12:40:00,114.01,114.05,113.96,114.03,9487.0,99.4387,99.4736,99.3951,99.4562,9487.0
2017-11-16 12:50:00,114.04,114.08,114.03,114.04,12015.0,99.4649,99.4998,99.4562,99.4649,12015.0
2017-11-16 13:00:00,114.05,114.12,114.03,114.08,16418.0,99.4736,99.5347,99.4562,99.4998,16418.0
2017-11-16 13:10:00,114.07,114.07,113.93,113.95,15034.0,99.4911,99.4911,99.369,99.3864,15034.0
2017-11-16 13:20:00,113.95,113.97,113.83,113.84,16556.0,99.3864,99.4039,99.2817,99.2905,16556.0
2017-11-16 13:30:00,113.85,113.95,113.85,113.89,23942.0,99.2992,99.3864,99.2992,99.3341,23942.0
2017-11-16 13:40:00,113.88,113.9,113.84,113.9,11400.0,99.3254,99.3428,99.2905,99.3428,11400.0
2017-11-16 13:50:00,113.9,113.96,113.9,113.9,12666.0,99.3428,99.3951,99.3428,99.3428,12666.0
2017-11-16 14:00:00,113.9,114.01,113.9,113.97,20117.0,99.3428,99.4387,99.3428,99.4039,20117.0
2017-11-16 14:10:00,113.97,114.12,113.97,114.02,24594.0,99.4039,99.5347,99.4039,99.4475,24594.0
2017-11-16 14:20:00,114.0,114.03,113.94,113.98,19206.0,99.43,99.4562,99.3777,99.4126,19206.0
2017-11-16 14:30:00,113.99,114.09,113.99,114.09,23698.0,99.4213,99.5085,99.4213,99.5085,23698.0
2017-11-16 14:40:00,114.09,114.1,113.98,114.03,29308.0,99.5085,99.5172,99.4126,99.4562,29308.0
2017-11-16 14:50:00,114.02,114.02,113.84,113.84,26695.0,99.4475,99.4475,99.2905,99.2905,26695.0
2017-11-16 15:00:00,113.84,113.94,113.83,113.92,30324.0,99.2905,99.3777,99.2817,99.3602,30324.0
2017-11-16 15:10:00,113.92,113.94,113.83,113.87,23171.0,99.3602,99.3777,99.2817,99.3166,23171.0
2017-11-16 15:20:00,113.88,114.04,113.87,114.04,31685.0,99.3254,99.4649,99.3166,99.4649,31685.0
2017-11-16 15:30:00,114.04,114.07,113.96,114.06,43369.0,99.4649,99.4911,99.3951,99.4823,43369.0
2017-11-16 15:40:00,114.06,114.19,114.04,114.18,115500.0,99.4823,99.5957,99.4649,99.587,115500.0
2017-11-16 15:50:00,114.17,114.19,113.98,114.01,202444.0,99.5783,99.5957,99.4126,99.4387,202444.0
2017-11-17 09:30:00,114.0,114.03,113.62,113.9,81069.0,99.43,99.4562,99.0986,99.3428,81069.0
2017-11-17 09:40:00,113.9,114.1,113.9,114.0,22754.0,99.3428,99.5172,99.3428,99.43,22754.0
2017-11-17 09:50:00,114.01,114.01,113.62,113.74,28610.0,99.4387,99.4387,99.0986,99.2032,28610.0
2017-11-17 10:00:00,113.72,113.75,113.57,113.67,27583.0,99.1858,99.212,99.055,99.1422,27583.0
2017-11-17 10:10:00,113.67,113.78,113.58,113.78,19438.0,99.1422,99.2381,99.0637,99.2381,19438.0
2017-11-17 10:20:00,113.79,113.98,113.78,113.87,14818.0,99.2469,99.4126,99.2381,99.3166,14818.0
2017-11-17 10:30:00,113.89,113.9,113.74,113.76,12192.0,99.3341,99.3428,99.2032,99.2207,12192.0
2017-11-17 10:40:00,113.76,113.89,113.7,113.83,17571.0,99.2207,99.3341,99.1684,99.2817,17571.0
2017-11-17 10:50:00,113.86,113.95,113.79,113.91,17262.0,99.3079,99.3864,99.2469,99.3515,17262.0
2017-11-17 11:00:00,113.93,113.94,113.82,113.91,15411.0,99.369,99.3777,99.273,99.3515,15411.0
2017-11-17 11:10:00,113.91,113.92,113.81,113.84,13476.0,99.3515,99.3602,99.2643,99.2905,13476.0
2017-11-17 11:20:00,113.84,114.11,113.76,114.09,23813.0,99.2905,99.526,99.2207,99.5085,23813.0
2017-11-17 11:30:00,114.08,114.22,114.05,114.08,16563.0,99.4998,99.6219,99.4736,99.4998,16563.0
2017-11-17 11:40:00,114.07,114.22,114.06,114.22,12032.0,99.4911,99.6219,99.4823,99.6219,12032.0
2017-11-17 11:50:00,114.22,114.22,114.13,114.16,10278.0,99.6219,99.6219,99.5434,99.5696,10278.0
2017-11-17 12:00:00,114.19,114.23,114.12,114.22,12595.0,99.5957,99.6306,99.5347,99.6219,12595.0
2017-11-17 12:10:00,114.22,114.43,114.19,114.31,25115.0,99.6219,99.8051,99.5957,99.7004,25115.0
2017-11-17 12:20:00,114.32,114.33,114.19,114.28,17641.0,99.7091,99.7178,99.5957,99.6742,17641.0
2017-11-17 12:30:00,114.28,114.29,114.1,114.19,17657.0,99.6742,99.683,99.5172,99.5957,17657.0
2017-11-17 12:40:00,114.18,114.18,114.13,114.15,7700.0,99.587,99.587,99.5434,99.5608,7700.0
2017-11-17 12:50:00,114.15,114.35,114.11,114.35,15145.0,99.5608,99.7353,99.526,99.7353,15145.0
2017-11-17 13:00:00,114.31,114.34,114.24,114.24,14045.0,99.7004,99.7266,99.6393,99.6393,14045.0
2017-11-17 13:10:00,114.28,114.35,114.26,114.27,75415.0,99.6742,99.7353,99.6568,99.6655,75415.0
2017-11-17 13:20:00,114.25,114.27,114.15,114.23,14131.0,99.6481,99.6655,99.5608,99.6306,14131.0
2017-11-17 13:30:00,114.24,114.38,114.0,114.22,135247.0,99.6393,99.7615,99.43,99.6219,135247.0
2017-11-17 13:40:00,114.22,114.23,114.14,114.21,14040.0,99.6219,99.6306,99.5521,99.6132,14040.0
2017-11-17 13:50:00,114.21,114.31,114.19,114.26,16364.0,99.6132,99.7004,99.5957,99.6568,16364.0
2017-11-17 14:00:00,114.27,114.27,114.07,114.12,58588.0,99.6655,99.6655,99.4911,99.5347,58588.0
2017-11-17 14:10:00,114.13,114.22,114.09,114.18,46512.0,99.5434,99.6219,99.5085,99.587,46512.0
2017-11-17 14:20:00,114.17,114.44,114.17,114.41,23058.0,99.5783,99.8138,99.5783,99.7876,23058.0
2017-11-17 14:30:00,114.41,114.46,114.3,114.31,24454.0,99.7876,99.8312,99.6917,99.7004,24454.0
2017-11-17 14:40:00,114.31,114.31,114.14,114.16,30118.0,99.7004,99.7004,99.5521,99.5696,30118.0
2017-11-17 14:50:00,114.16,114.2,114.09,114.1,24249.0,99.5696,99.6045,99.5085,99.5172,24249.0
2017-11-17 15:00:00,114.12,114.25,114.11,114.22,19629.0,99.5347,99.6481,99.526,99.6219,19629.0
2017-11-17 15:10:00,114.22,114.25,114.15,114.16,22161.0,99.6219,99.6481,99.5608,99.5696,22161.0
2017-11-17 15:20:00,114.16,114.16,114.08,114.08,22408.0,99.5696,99.5696,99.4998,99.4998,22408.0
2017-11-17 15:30:00,114.09,114.16,114.07,114.1,44095.0,99.5085,99.5696,99.4911,99.5172,44095.0
2017-11-17 15:40:00,114.1,114.14,113.9,113.92,68379.0,99.5172,99.5521,99.3428,99.3602,68379.0
2017-11-17 15:50:00,113.93,113.98,113.76,113.83,191492.0,99.369,99.4126,99.2207,99.2817,191492.0
2017-11-20 09:30:00,114.08,114.38,113.88,114.38,39428.0,99.4998,99.7615,99.3254,99.7615,39428.0
2017-11-20 09:40:00,114.37,114.54,114.2,114.54,25258.0,99.7527,99.901,99.6045,99.901,25258.0
2017-11-20 09:50:00,114.51,114.74,114.45,114.72,23412.0,99.8748,100.0754,99.8225,100.058,23412.0
2017-11-20 10:00:00,114.7,115.09,114.69,115.04,22496.0,100.0406,100.3807,100.0318,100.3371,22496.0
2017-11-20 10:10:00,115.03,115.19,114.95,115.08,21551.0,100.3284,100.4679,100.2586,100.372,21551.0
2017-11-20 10:20:00,115.09,115.25,115.09,115.21,27604.0,100.3807,100.5203,100.3807,100.4854,27604.0
2017-11-20 10:30:00,115.2,115.47,115.12,115.46,26126.0,100.4767,100.7121,100.4069,100.7034,26126.0
2017-11-20 10:40:00,115.44,115.46,115.36,115.45,18213.0,100.686,100.7034,100.6162,100.6947,18213.0
2017-11-20 10:50:00,115.46,115.6,115.44,115.59,15609.0,100.7034,100.8255,100.686,100.8168,15609.0
2017-11-20 11:00:00,115.62,115.89,115.58,115.89,28300.0,100.843,101.0785,100.8081,101.0785,28300.0
2017-11-20 11:10:00,115.9,115.91,115.49,115.58,48084.0,101.0872,101.0959,100.7296,100.8081,48084.0
2017-11-20 11:20:00,115.61,115.72,115.58,115.68,13476.0,100.8342,100.9302,100.8081,100.8953,13476.0
2017-11-20 11:30:00,115.66,115.67,115.4,115.44,12824.0,100.8779,100.8866,100.6511,100.686,12824.0
2017-11-20 11:40:00,115.4,115.64,115.4,115.48,35303.0,100.6511,100.8604,100.6511,100.7209,35303.0
2017-11-20 11:50:00,115.49,115.51,115.4,115.47,14410.0,100.7296,100.747,100.6511,100.7121,14410.0
2017-11-20 12:00:00,115.47,115.5,115.38,115.41,7347.0,100.7121,100.7383,100.6336,100.6598,7347.0
2017-11-20 12:10:00,115.41,115.5,115.31,115.37,9655.0,100.6598,100.7383,100.5726,100.6249,9655.0
2017-11-20 12:20:00,115.38,115.4,115.26,115.31,11214.0,100.6336,100.6511,100.529,100.5726,11214.0
2017-11-20 12:30:00,115.31,115.42,115.27,115.35,9440.0,100.5726,100.6685,100.5377,100.6075,9440.0
2017-11-20 12:40:00,115.35,115.4,115.3,115.33,11146.0,100.6075,100.6511,100.5639,100.59,11146.0
2017-11-20 12:50:00,115.33,115.38,115.25,115.34,10477.0,100.59,100.6336,100.5203,100.5988,10477.0
2017-11-20 13:00:00,115.35,115.36,115.23,115.23,14497.0,100.6075,100.6162,100.5028,100.5028,14497.0
2017-11-20 13:10:00,115.25,115.29,115.24,115.26,11140.0,100.5203,100.5551,100.5115,100.529,11140.0
2017-11-20 13:20:00,115.3,115.35,115.23,115.32,14056.0,100.5639,100.6075,100.5028,100.5813,14056.0
2017-11-20 13:30:00,115.33,115.34,115.26,115.29,7057.0,100.59,100.5988,100.529,100.5551,7057.0
2017-11-20 13:40:00,115.3,115.3,115.19,115.23,6150.0,100.5639,100.5639,100.4679,100.5028,6150.0
2017-11-20 13:50:00,115.23,115.24,115.12,115.14,15464.0,100.5028,100.5115,100.4069,100.4243,15464.0
2017-11-20 14:00:00,115.13,115.14,115.04,115.11,15266.0,100.4156,100.4243,100.3371,100.3982,15266.0
2017-11-20 14:10:00,115.11,115.15,115.05,115.07,12148.0,100.3982,100.433,100.3458,100.3633,12148.0
2017-11-20 14:20:00,115.1,115.14,115.07,115.12,13602.0,100.3894,100.4243,100.3633,100.4069,13602.0
2017-11-20 14:30:00,115.12,115.12,114.99,115.02,20190.0,100.4069,100.4069,100.2935,100.3197,20190.0
2017-11-20 14:40:00,115.01,115.16,115.01,115.14,17242.0,100.3109,100.4418,100.3109,100.4243,17242.0
2017-11-20 14:50:00,115.14,115.14,115.09,115.14,19377.0,100.4243,100.4243,100.3807,100.4243,19377.0
2017-11-20 15:00:00,115.15,115.15,114.95,114.95,19166.0,100.433,100.433,100.2586,100.2586,19166.0
2017-11-20 15:10:00,114.96,114.99,114.9,114.98,15054.0,100.2673,100.2935,100.215,100.2848,15054.0
2017-11-20 15:20:00,114.99,115.03,114.97,115.0,23090.0,100.2935,100.3284,100.276,100.3022,23090.0
2017-11-20 15:30:00,115.01,115.04,114.91,115.03,31686.0,100.3109,100.3371,100.2237,100.3284,31686.0
2017-11-20 15:40:00,115.03,115.03,114.88,114.94,34928.0,100.3284,100.3284,100.1975,100.2499,34928.0
2017-11-20 15:50:00,114.93,115.01,114.86,114.9,99843.0,100.2412,100.3109,100.1801,100.215,99843.0
2017-11-21 09:30:00,115.61,115.85,115.24,115.55,25464.0,100.8342,101.0436,100.5115,100.7819,25464.0
2017-11-21 09:40:00,115.55,115.84,115.44,115.66,8933.0,100.7819,101.0349,100.686,100.8779,8933.0
2017-11-21 09:50:00,115.59,115.59,115.26,115.26,7097.0,100.8168,100.8168,100.529,100.529,7097.0
2017-11-21 10:00:00,115.28,115.4,115.25,115.34,5446.0,100.5464,100.6511,100.5203,100.5988,5446.0
2017-11-21 10:10:00,115.36,115.62,115.34,115.51,9642.0,100.6162,100.843,100.5988,100.747,9642.0
2017-11-21 10:20:00,115.51,115.52,115.15,115.26,12145.0,100.747,100.7558,100.433,100.529,12145.0
2017-11-21 10:30:00,115.29,115.4,115.18,115.24,10388.0,100.5551,100.6511,100.4592,100.5115,10388.0
2017-11-21 10:40:00,115.28,115.35,115.16,115.33,14068.0,100.5464,100.6075,100.4418,100.59,14068.0
2017-11-21 10:50:00,115.34,115.34,115.22,115.24,11361.0,100.5988,100.5988,100.4941,100.5115,11361.0
2017-11-21 11:00:00,115.2,115.29,115.2,115.28,6213.0,100.4767,100.5551,100.4767,100.5464,6213.0
2017-11-21 11:10:00,115.28,115.32,115.16,115.25,9068.0,100.5464,100.5813,100.4418,100.5203,9068.0
2017-11-21 11:20:00,115.26,115.3,115.19,115.3,10873.0,100.529,100.5639,100.4679,100.5639,10873.0
2017-11-21 11:30:00,115.29,115.42,115.27,115.39,9486.0,100.5551,100.6685,100.5377,100.6424,9486.0
2017-11-21 11:40:00,115.39,115.4,115.26,115.36,15241.0,100.6424,100.6511,100.529,100.6162,15241.0
2017-11-21 11:50:00,115.37,115.37,115.3,115.31,23915.0,100.6249,100.6249,100.5639,100.5726,23915.0
2017-11-21 12:00:00,115.28,115.34,115.28,115.32,5600.0,100.5464,100.5988,100.5464,100.5813,5600.0
2017-11-21 12:10:00,115.32,115.32,115.23,115.29,10550.0,100.5813,100.5813,100.5028,100.5551,10550.0
2017-11-21 12:20:00,115.3,115.31,115.24,115.24,12362.0,100.5639,100.5726,100.5115,100.5115,12362.0
2017-11-21 12:30:00,115.25,115.33,115.24,115.32,10492.0,100.5203,100.59,100.5115,100.5813,10492.0
2017-11-21 12:40:00,115.31,115.38,115.3,115.36,17162.0,100.5726,100.6336,100.5639,100.6162,17162.0
2017-11-21 12:50:00,115.34,115.5,115.31,115.5,5031.0,100.5988,100.7383,100.5726,100.7383,5031.0
2017-11-21 13:00:00,115.48,115.55,115.47,115.52,8381.0,100.7209,100.7819,100.7121,100.7558,8381.0
2017-11-21 13:10:00,115.51,115.52,115.47,115.51,6442.0,100.747,100.7558,100.7121,100.747,6442.0
2017-11-21 13:20:00,115.51,115.55,115.5,115.54,5564.0,100.747,100.7819,100.7383,100.7732,5564.0
2017-11-21 13:30:00,115.52,115.64,115.5,115.55,6152.0,100.7558,100.8604,100.7383,100.7819,6152.0
2017-11-21 13:40:00,115.6,115.62,115.54,115.59,6576.0,100.8255,100.843,100.7732,100.8168,6576.0
2017-11-21 13:50:00,115.6,115.64,115.52,115.52,6777.0,100.8255,100.8604,100.7558,100.7558,6777.0
2017-11-21 14:00:00,115.52,115.54,115.49,115.51,10857.0,100.7558,100.7732,100.7296,100.747,10857.0
2017-11-21 14:10:00,115.51,115.54,115.46,115.53,10393.0,100.747,100.7732,100.7034,100.7645,10393.0
2017-11-21 14:20:00,115.52,115.57,115.26,115.26,27415.0,100.7558,100.7994,100.529,100.529,27415.0
2017-11-21 14:30:00,115.28,115.37,115.26,115.35,13090.0,100.5464,100.6249,100.529,100.6075,13090.0
2017-11-21 14:40:00,115.34,115.41,115.33,115.39,13090.0,100.5988,100.6598,100.59,100.6424,13090.0
2017-11-21 14:50:00,115.41,115.54,115.39,115.45,21845.0,100.6598,100.7732,100.6424,100.6947,21845.0
2017-11-21 15:00:00,115.45,115.46,115.3,115.4,19619.0,100.6947,100.7034,100.5639,100.6511,19619.0
2017-11-21 15:10:00,115.4,115.41,115.35,115.35,11986.0,100.6511,100.6598,100.6075,100.6075,11986.0
2017-11-21 15:20:00,115.35,115.41,115.29,115.34,18525.0,100.6075,100.6598,100.5551,100.5988,18525.0
2017-11-21 15:30:00,115.34,115.39,115.31,115.38,24235.0,100.5988,100.6424,100.5726,100.6336,24235.0
2017-11-21 15:40:00,115.39,115.41,115.34,115.38,33346.0,100.6424,100.6598,100.5988,100.6336,33346.0
2017-11-21 15:50:00,115.38,115.38,115.27,115.35,74145.0,100.6336,100.6336,100.5377,100.6075,74145.0
2017-11-22 09:30:00,115.63,116.54,115.39,115.88,120654.0,100.8517,101.6454,100.6424,101.0697,120654.0
2017-11-22 09:40:00,115.86,116.3,115.86,115.94,78866.0,101.0523,101.4361,101.0523,101.1221,78866.0
2017-11-22 09:50:00,116.02,116.23,115.73,116.2,73524.0,101.1918,101.375,100.9389,101.3488,73524.0
2017-11-22 10:00:00,116.2,116.23,115.98,116.05,33888.0,101.3488,101.375,101.157,101.218,33888.0
2017-11-22 10:10:00,116.05,116.08,115.84,115.84,16592.0,101.218,101.2442,101.0349,101.0349,16592.0
2017-11-22 10:20:00,115.82,115.88,115.71,115.71,15606.0,101.0174,101.0697,100.9215,100.9215,15606.0
2017-11-22 10:30:00,115.7,115.74,115.52,115.57,22134.0,100.9127,100.9476,100.7558,100.7994,22134.0
2017-11-22 10:40:00,115.62,115.67,115.43,115.59,12969.0,100.843,100.8866,100.6773,100.8168,12969.0
2017-11-22 10:50:00,115.59,115.76,115.56,115.57,20859.0,100.8168,100.9651,100.7906,100.7994,20859.0
2017-11-22 11:00:00,115.61,115.79,115.61,115.71,28294.0,100.8342,100.9912,100.8342,100.9215,28294.0
2017-11-22 11:10:00,115.68,115.7,115.5,115.56,12416.0,100.8953,100.9127,100.7383,100.7906,12416.0
2017-11-22 11:20:00,115.56,115.65,115.46,115.65,27232.0,100.7906,100.8691,100.7034,100.8691,27232.0
2017-11-22 11:30:00,115.66,115.88,115.54,115.56,43109.0,100.8779,101.0697,100.7732,100.7906,43109.0
2017-11-22 11:40:00,115.6,115.7,115.57,115.6,4475.0,100.8255,100.9127,100.7994,100.8255,4475.0
2017-11-22 11:50:00,115.6,115.67,115.49,115.67,13631.0,100.8255,100.8866,100.7296,100.8866,13631.0
2017-11-22 12:00:00,115.64,115.73,115.54,115.58,6110.0,100.8604,100.9389,100.7732,100.8081,6110.0
2017-11-22 12:10:00,115.6,115.6,115.45,115.53,7130.0,100.8255,100.8255,100.6947,100.7645,7130.0
2017-11-22 12:20:00,115.53,115.53,115.38,115.38,6140.0,100.7645,100.7645,100.6336,100.6336,6140.0
2017-11-22 12:30:00,115.4,115.6,115.39,115.59,6105.0,100.6511,100.8255,100.6424,100.8168,6105.0
2017-11-22 12:40:00,115.58,115.6,115.48,115.58,7227.0,100.8081,100.8255,100.7209,100.8081,7227.0
2017-11-22 12:50:00,115.58,115.62,115.4,115.51,10841.0,100.8081,100.843,100.6511,100.747,10841.0
2017-11-22 13:00:00,115.51,115.58,115.46,115.58,24534.0,100.747,100.8081,100.7034,100.8081,24534.0
2017-11-22 13:10:00,115.59,115.63,115.56,115.63,7215.0,100.8168,100.8517,100.7906,100.8517,7215.0
2017-11-22 13:20:00,115.65,115.75,115.61,115.61,7971.0,100.8691,100.9564,100.8342,100.8342,7971.0
2017-11-22 13:30:00,115.61,115.65,115.49,115.57,10291.0,100.8342,100.8691,100.7296,100.7994,10291.0
2017-11-22 13:40:00,115.56,115.57,115.48,115.52,13760.0,100.7906,100.7994,100.7209,100.7558,13760.0
2017-11-22 13:50:00,115.51,115.54,115.41,115.46,5984.0,100.747,100.7732,100.6598,100.7034,5984.0
2017-11-22 14:00:00,115.47,115.56,115.45,115.56,6606.0,100.7121,100.7906,100.6947,100.7906,6606.0
2017-11-22 14:10:00,115.56,115.56,115.42,115.42,8560.0,100.7906,100.7906,100.6685,100.6685,8560.0
2017-11-22 14:20:00,115.43,115.53,115.41,115.47,9972.0,100.6773,100.7645,100.6598,100.7121,9972.0
2017-11-22 14:30:00,115.47,115.52,115.43,115.47,19366.0,100.7121,100.7558,100.6773,100.7121,19366.0
2017-11-22 14:40:00,115.49,115.56,115.46,115.56,10876.0,100.7296,100.7906,100.7034,100.7906,10876.0
2017-11-22 14:50:00,115.56,115.59,115.51,115.51,11375.0,100.7906,100.8168,100.747,100.747,11375.0
2017-11-22 15:00:00,115.51,115.53,115.42,115.48,11139.0,100.747,100.7645,100.6685,100.7209,11139.0
2017-11-22 15:10:00,115.5,115.51,115.44,115.49,14838.0,100.7383,100.747,100.686,100.7296,14838.0
2017-11-22 15:20:00,115.49,115.51,115.42,115.49,18397.0,100.7296,100.747,100.6685,100.7296,18397.0
2017-11-22 15:30:00,115.49,115.51,115.42,115.48,22011.0,100.7296,100.747,100.6685,100.7209,22011.0
2017-11-22 15:40:00,115.48,115.51,115.43,115.44,37188.0,100.7209,100.747,100.6773,100.686,37188.0
2017-11-22 15:50:00,115.44,115.45,115.25,115.28,130790.0,100.686,100.6947,100.5203,100.5464,130790.0
2017-11-24 09:30:00,115.81,116.53,115.65,115.98,27664.0,101.0087,101.6367,100.8691,101.157,27664.0
2017-11-24 09:40:00,116.0,116.14,115.81,116.01,18715.0,101.1744,101.2965,101.0087,101.1831,18715.0
2017-11-24 09:50:00,115.97,116.24,115.84,116.19,54929.0,101.1482,101.3837,101.0349,101.3401,54929.0
2017-11-24 10:00:00,116.19,116.2,115.91,115.91,11625.0,101.3401,101.3488,101.0959,101.0959,11625.0
2017-11-24 10:10:00,115.98,115.98,115.84,115.84,12495.0,101.157,101.157,101.0349,101.0349,12495.0
2017-11-24 10:20:00,115.9,115.92,115.79,115.92,10999.0,101.0872,101.1046,100.9912,101.1046,10999.0
2017-11-24 10:30:00,115.99,116.13,115.96,116.13,9322.0,101.1657,101.2878,101.1395,101.2878,9322.0
2017-11-24 10:40:00,116.15,116.21,116.08,116.09,13800.0,101.3052,101.3576,101.2442,101.2529,13800.0
2017-11-24 10:50:00,116.08,116.17,116.03,116.14,5072.0,101.2442,101.3227,101.2006,101.2965,5072.0
2017-11-24 11:00:00,116.14,116.19,116.11,116.18,8309.0,101.2965,101.3401,101.2703,101.3314,8309.0
2017-11-24 11:10:00,116.18,116.26,116.12,116.23,7009.0,101.3314,101.4012,101.2791,101.375,7009.0
2017-11-24 11:20:00,116.23,116.3,116.15,116.25,8449.0,101.375,101.4361,101.3052,101.3925,8449.0
2017-11-24 11:30:00,116.26,116.33,116.17,116.32,9090.0,101.4012,101.4622,101.3227,101.4535,9090.0
2017-11-24 11:40:00,116.32,116.38,116.3,116.3,9226.0,101.4535,101.5058,101.4361,101.4361,9226.0
2017-11-24 11:50:00,116.31,116.45,116.26,116.45,11781.0,101.4448,101.5669,101.4012,101.5669,11781.0
2017-11-24 12:00:00,116.45,116.46,116.3,116.36,11565.0,101.5669,101.5756,101.4361,101.4884,11565.0
2017-11-24 12:10:00,116.36,116.41,116.31,116.39,9535.0,101.4884,101.532,101.4448,101.5146,9535.0
2017-11-24 12:20:00,116.39,116.41,116.23,116.23,10375.0,101.5146,101.532,101.375,101.375,10375.0
2017-11-24 12:30:00,116.22,116.31,116.21,116.3,19137.0,101.3663,101.4448,101.3576,101.4361,19137.0
2017-11-24 12:40:00,116.31,116.31,116.22,116.29,16726.0,101.4448,101.4448,101.3663,101.4273,16726.0
2017-11-24 12:50:00,116.29,116.3,116.08,116.1,48565.0,101.4273,101.4361,101.2442,101.2616,48565.0
2017-11-27 09:30:00,115.95,116.33,115.81,115.94,21110.0,101.1308,101.4622,101.0087,101.1221,21110.0
2017-11-27 09:40:00,116.03,116.11,115.88,116.01,20135.0,101.2006,101.2703,101.0697,101.1831,20135.0
2017-11-27 09:50:00,116.0,116.11,115.96,115.97,16811.0,101.1744,101.2703,101.1395,101.1482,16811.0
2017-11-27 10:00:00,115.97,116.03,115.83,115.93,19072.0,101.1482,101.2006,101.0261,101.1134,19072.0
2017-11-27 10:10:00,115.97,116.05,115.91,116.03,7977.0,101.1482,101.218,101.0959,101.2006,7977.0
2017-11-27 10:20:00,116.03,116.28,115.96,116.28,10101.0,101.2006,101.4186,101.1395,101.4186,10101.0
2017-11-27 10:30:00,116.34,116.38,116.04,116.15,19710.0,101.471,101.5058,101.2093,101.3052,19710.0
2017-11-27 10:40:00,116.16,116.16,116.05,116.11,40202.0,101.314,101.314,101.218,101.2703,40202.0
2017-11-27 10:50:00,116.09,116.12,116.05,116.11,12595.0,101.2529,101.2791,101.218,101.2703,12595.0
2017-11-27 11:00:00,116.11,116.13,116.05,116.06,17166.0,101.2703,101.2878,101.218,101.2267,17166.0
2017-11-27 11:10:00,116.06,116.07,115.81,115.82,12145.0,101.2267,101.2355,101.0087,101.0174,12145.0
2017-11-27 11:20:00,115.79,116.01,115.75,115.97,18312.0,100.9912,101.1831,100.9564,101.1482,18312.0
2017-11-27 11:30:00,115.98,116.04,115.93,115.95,34998.0,101.157,101.2093,101.1134,101.1308,34998.0
2017-11-27 11:40:00,115.96,115.97,115.75,115.75,7369.0,101.1395,101.1482,100.9564,100.9564,7369.0
2017-11-27 11:50:00,115.76,115.91,115.75,115.91,18068.0,100.9651,101.0959,100.9564,101.0959,18068.0
2017-11-27 12:00:00,115.91,115.92,115.8,115.81,13118.0,101.0959,101.1046,101.0,101.0087,13118.0
2017-11-27 12:10:00,115.81,115.95,115.79,115.91,12917.0,101.0087,101.1308,100.9912,101.0959,12917.0
2017-11-27 12:20:00,115.91,115.96,115.8,115.89,14311.0,101.0959,101.1395,101.0,101.0785,14311.0
2017-11-27 12:30:00,115.92,115.92,115.8,115.8,15394.0,101.1046,101.1046,101.0,101.0,15394.0
2017-11-27 12:40:00,115.8,115.81,115.71,115.72,8740.0,101.0,101.0087,100.9215,100.9302,8740.0
2017-11-27 12:50:00,115.76,115.89,115.73,115.89,35122.0,100.9651,101.0785,100.9389,101.0785,35122.0
2017-11-27 13:00:00,115.9,115.96,115.83,115.87,17245.0,101.0872,101.1395,101.0261,101.061,17245.0
2017-11-27 13:10:00,115.87,115.89,115.84,115.87,9091.0,101.061,101.0785,101.0349,101.061,9091.0
2017-11-27 13:20:00,115.88,115.92,115.88,115.89,7622.0,101.0697,101.1046,101.0697,101.0785,7622.0
2017-11-27 13:30:00,115.9,115.91,115.79,115.82,11325.0,101.0872,101.0959,100.9912,101.0174,11325.0
2017-11-27 13:40:00,115.83,115.87,115.78,115.85,12109.0,101.0261,101.061,100.9825,101.0436,12109.0
2017-11-27 13:50:00,115.85,115.88,115.84,115.84,8507.0,101.0436,101.0697,101.0349,101.0349,8507.0
2017-11-27 14:00:00,115.85,115.89,115.81,115.88,14869.0,101.0436,101.0785,101.0087,101.0697,14869.0
2017-11-27 14:10:00,115.87,115.89,115.78,115.81,28831.0,101.061,101.0785,100.9825,101.0087,28831.0
2017-11-27 14:20:00,115.81,115.82,115.77,115.79,17711.0,101.0087,101.0174,100.9738,100.9912,17711.0
2017-11-27 14:30:00,115.79,115.86,115.78,115.82,28098.0,100.9912,101.0523,100.9825,101.0174,28098.0
2017-11-27 14:40:00,115.82,115.89,115.8,115.88,23590.0,101.0174,101.0785,101.0,101.0697,23590.0
2017-11-27 14:50:00,115.89,116.08,115.89,116.06,34058.0,101.0785,101.2442,101.0785,101.2267,34058.0
2017-11-27 15:00:00,116.06,116.12,116.04,116.07,30367.0,101.2267,101.2791,101.2093,101.2355,30367.0
2017-11-27 15:10:00,116.07,116.09,116.02,116.03,18113.0,101.2355,101.2529,101.1918,101.2006,18113.0
2017-11-27 15:20:00,116.03,116.1,116.03,116.09,31373.0,101.2006,101.2616,101.2006,101.2529,31373.0
2017-11-27 15:30:00,116.09,116.11,116.06,116.09,37320.0,101.2529,101.2703,101.2267,101.2529,37320.0
2017-11-27 15:40:00,116.09,116.1,115.99,116.03,37323.0,101.2529,101.2616,101.1657,101.2006,37323.0
2017-11-27 15:50:00,116.03,116.04,115.89,115.91,121007.0,101.2006,101.2093,101.0785,101.0959,121007.0
2017-11-28 09:30:00,116.08,116.75,116.08,116.4,75526.0,101.2442,101.8285,101.2442,101.5233,75526.0
2017-11-28 09:40:00,116.4,116.67,116.27,116.39,56500.0,101.5233,101.7588,101.4099,101.5146,56500.0
2017-11-28 09:50:00,116.44,116.7,116.34,116.7,68828.0,101.5582,101.7849,101.471,101.7849,68828.0
2017-11-28 10:00:00,116.77,116.94,116.47,116.68,56989.0,101.846,101.9943,101.5843,101.7675,56989.0
2017-11-28 10:10:00,116.68,117.12,116.65,116.95,44222.0,101.7675,102.1513,101.7413,102.003,44222.0
2017-11-28 10:20:00,116.98,116.99,116.73,116.92,25070.0,102.0292,102.0379,101.8111,101.9768,25070.0
2017-11-28 10:30:00,116.92,117.01,116.79,116.8,84743.0,101.9768,102.0553,101.8634,101.8722,84743.0
2017-11-28 10:40:00,116.84,117.05,116.83,117.02,21733.0,101.907,102.0902,101.8983,102.064,21733.0
2017-11-28 10:50:00,117.01,117.16,116.97,117.07,33461.0,102.0553,102.1861,102.0204,102.1077,33461.0
2017-11-28 11:00:00,117.06,117.24,116.99,117.15,25614.0,102.0989,102.2559,102.0379,102.1774,25614.0
2017-11-28 11:10:00,117.19,117.41,117.19,117.27,31885.0,102.2123,102.4042,102.2123,102.2821,31885.0
2017-11-28 11:20:00,117.26,117.3,117.1,117.25,21524.0,102.2734,102.3083,102.1338,102.2646,21524.0
2017-11-28 11:30:00,117.25,117.31,117.08,117.27,12077.0,102.2646,102.317,102.1164,102.2821,12077.0
2017-11-28 11:40:00,117.29,117.31,117.0,117.18,18464.0,102.2995,102.317,102.0466,102.2036,18464.0
2017-11-28 11:50:00,117.21,117.28,117.17,117.23,11951.0,102.2298,102.2908,102.1949,102.2472,11951.0
2017-11-28 12:00:00,117.23,117.27,117.11,117.21,19048.0,102.2472,102.2821,102.1425,102.2298,19048.0
2017-11-28 12:10:00,117.21,117.25,117.15,117.25,22524.0,102.2298,102.2646,102.1774,102.2646,22524.0
2017-11-28 12:20:00,117.27,117.38,117.09,117.1,20522.0,102.2821,102.378,102.1251,102.1338,20522.0
2017-11-28 12:30:00,117.15,117.18,117.08,117.16,25101.0,102.1774,102.2036,102.1164,102.1861,25101.0
2017-11-28 12:40:00,117.18,117.18,117.08,117.12,21749.0,102.2036,102.2036,102.1164,102.1513,21749.0
2017-11-28 12:50:00,117.14,117.19,117.06,117.14,29868.0,102.1687,102.2123,102.0989,102.1687,29868.0
2017-11-28 13:00:00,117.16,117.32,117.14,117.28,17398.0,102.1861,102.3257,102.1687,102.2908,17398.0
2017-11-28 13:10:00,117.32,117.39,117.27,117.33,14088.0,102.3257,102.3868,102.2821,102.3344,14088.0
2017-11-28 13:20:00,117.33,117.39,117.21,117.37,8322.0,102.3344,102.3868,102.2298,102.3693,8322.0
2017-11-28 13:30:00,117.37,117.37,117.22,117.26,16297.0,102.3693,102.3693,102.2385,102.2734,16297.0
2017-11-28 13:40:00,117.25,117.29,117.21,117.24,12234.0,102.2646,102.2995,102.2298,102.2559,12234.0
2017-11-28 13:50:00,117.2,117.26,116.89,116.98,15069.0,102.221,102.2734,101.9507,102.0292,15069.0
2017-11-28 14:00:00,117.0,117.02,116.86,116.93,19034.0,102.0466,102.064,101.9245,101.9855,19034.0
2017-11-28 14:10:00,116.95,117.03,116.89,116.98,23593.0,102.003,102.0728,101.9507,102.0292,23593.0
2017-11-28 14:20:00,116.98,117.04,116.92,116.94,19415.0,102.0292,102.0815,101.9768,101.9943,19415.0
2017-11-28 14:30:00,116.95,117.03,116.9,117.0,21305.0,102.003,102.0728,101.9594,102.0466,21305.0
2017-11-28 14:40:00,117.0,117.19,116.96,117.13,46679.0,102.0466,102.2123,102.0117,102.16,46679.0
2017-11-28 14:50:00,117.12,117.22,117.05,117.21,26990.0,102.1513,102.2385,102.0902,102.2298,26990.0
2017-11-28 15:00:00,117.2,117.2,117.05,117.06,25276.0,102.221,102.221,102.0902,102.0989,25276.0
2017-11-28 15:10:00,117.1,117.34,117.08,117.29,23077.0,102.1338,102.3431,102.1164,102.2995,23077.0
2017-11-28 15:20:00,117.29,117.42,117.28,117.38,22843.0,102.2995,102.4129,102.2908,102.378,22843.0
2017-11-28 15:30:00,117.38,117.4,117.28,117.35,38005.0,102.378,102.3955,102.2908,102.3519,38005.0
2017-11-28 15:40:00,117.34,117.42,117.34,117.34,60595.0,102.3431,102.4129,102.3431,102.3431,60595.0
2017-11-28 15:50:00,117.32,117.38,117.26,117.37,140676.0,102.3257,102.378,102.2734,102.3693,140676.0
2017-11-29 09:30:00,117.48,117.48,116.54,117.4,26345.0,102.4653,102.4653,101.6454,102.3955,26345.0
2017-11-29 09:40:00,117.43,117.5,117.2,117.32,35416.0,102.4216,102.4827,102.221,102.3257,35416.0
2017-11-29 09:50:00,117.29,117.46,117.11,117.29,49150.0,102.2995,102.4478,102.1425,102.2995,49150.0
2017-11-29 10:00:00,117.29,117.72,117.29,117.72,22527.0,102.2995,102.6746,102.2995,102.6746,22527.0
2017-11-29 10:10:00,117.73,117.74,117.18,117.29,33555.0,102.6833,102.692,102.2036,102.2995,33555.0
2017-11-29 10:20:00,117.21,117.62,117.21,117.42,24896.0,102.2298,102.5874,102.2298,102.4129,24896.0
2017-11-29 10:30:00,117.45,117.54,117.45,117.52,19443.0,102.4391,102.5176,102.4391,102.5001,19443.0
2017-11-29 10:40:00,117.52,117.57,117.47,117.55,28975.0,102.5001,102.5437,102.4565,102.5263,28975.0
2017-11-29 10:50:00,117.54,117.57,117.4,117.48,16288.0,102.5176,102.5437,102.3955,102.4653,16288.0
2017-11-29 11:00:00,117.5,117.53,117.44,117.52,11566.0,102.4827,102.5089,102.4304,102.5001,11566.0
2017-11-29 11:10:00,117.51,117.55,117.47,117.47,12032.0,102.4914,102.5263,102.4565,102.4565,12032.0
2017-11-29 11:20:00,117.47,117.47,117.18,117.19,6202.0,102.4565,102.4565,102.2036,102.2123,6202.0
2017-11-29 11:30:00,117.22,117.36,117.08,117.36,15490.0,102.2385,102.3606,102.1164,102.3606,15490.0
2017-11-29 11:40:00,117.39,117.39,117.21,117.27,7298.0,102.3868,102.3868,102.2298,102.2821,7298.0
2017-11-29 11:50:00,117.29,117.31,117.2,117.24,7882.0,102.2995,102.317,102.221,102.2559,7882.0
2017-11-29 12:00:00,117.22,117.27,116.98,117.13,9623.0,102.2385,102.2821,102.0292,102.16,9623.0
2017-11-29 12:10:00,117.08,117.26,117.0,117.15,13744.0,102.1164,102.2734,102.0466,102.1774,13744.0
2017-11-29 12:20:00,117.15,117.22,117.12,117.14,5735.0,102.1774,102.2385,102.1513,102.1687,5735.0
2017-11-29 12:30:00,117.17,117.22,117.11,117.14,5738.0,102.1949,102.2385,102.1425,102.1687,5738.0
2017-11-29 12:40:00,117.2,117.33,117.2,117.32,5000.0,102.221,102.3344,102.221,102.3257,5000.0
2017-11-29 12:50:00,117.33,117.38,117.16,117.16,11814.0,102.3344,102.378,102.1861,102.1861,11814.0
2017-11-29 13:00:00,117.12,117.21,117.03,117.07,19450.0,102.1513,102.2298,102.0728,102.1077,19450.0
2017-11-29 13:10:00,117.09,117.09,116.92,117.02,11701.0,102.1251,102.1251,101.9768,102.064,11701.0
2017-11-29 13:20:00,117.02,117.05,116.99,117.01,7623.0,102.064,102.0902,102.0379,102.0553,7623.0
2017-11-29 13:30:00,117.01,117.05,116.96,116.99,10774.0,102.0553,102.0902,102.0117,102.0379,10774.0
2017-11-29 13:40:00,116.99,117.01,116.88,116.98,14049.0,102.0379,102.0553,101.9419,102.0292,14049.0
2017-11-29 13:50:00,116.99,117.04,116.96,116.99,34124.0,102.0379,102.0815,102.0117,102.0379,34124.0
2017-11-29 14:00:00,117.0,117.11,116.89,116.96,16346.0,102.0466,102.1425,101.9507,102.0117,16346.0
2017-11-29 14:10:00,116.96,117.01,116.89,116.9,17447.0,102.0117,102.0553,101.9507,101.9594,17447.0
2017-11-29 14:20:00,116.89,117.03,116.88,116.99,56197.0,101.9507,102.0728,101.9419,102.0379,56197.0
2017-11-29 14:30:00,116.98,117.05,116.94,117.04,17570.0,102.0292,102.0902,101.9943,102.0815,17570.0
2017-11-29 14:40:00,117.04,117.08,117.0,117.06,13733.0,102.0815,102.1164,102.0466,102.0989,13733.0
2017-11-29 14:50:00,117.08,117.08,116.99,116.99,13382.0,102.1164,102.1164,102.0379,102.0379,13382.0
2017-11-29 15:00:00,116.99,117.05,116.97,117.0,20603.0,102.0379,102.0902,102.0204,102.0466,20603.0
2017-11-29 15:10:00,117.01,117.03,116.98,116.99,8612.0,102.0553,102.0728,102.0292,102.0379,8612.0
2017-11-29 15:20:00,117.0,117.04,116.98,117.0,26671.0,102.0466,102.0815,102.0292,102.0466,26671.0
2017-11-29 15:30:00,117.0,117.02,116.93,116.95,26886.0,102.0466,102.064,101.9855,102.003,26886.0
2017-11-29 15:40:00,116.96,117.04,116.94,117.02,28856.0,102.0117,102.0815,101.9943,102.064,28856.0
2017-11-29 15:50:00,117.02,117.04,116.98,116.99,138305.0,102.064,102.0815,102.0292,102.0379,138305.0
2017-11-30 09:30:00,117.1,117.63,117.01,117.16,73342.0,102.1338,102.5961,102.0553,102.1861,73342.0
2017-11-30 09:40:00,117.09,117.52,116.97,117.34,10550.0,102.1251,102.5001,102.0204,102.3431,10550.0
2017-11-30 09:50:00,117.36,117.47,117.02,117.29,10335.0,102.3606,102.4565,102.064,102.2995,10335.0
2017-11-30 10:00:00,117.25,117.38,117.09,117.34,14871.0,102.2646,102.378,102.1251,102.3431,14871.0
2017-11-30 10:10:00,117.29,117.35,117.17,117.22,20799.0,102.2995,102.3519,102.1949,102.2385,20799.0
2017-11-30 10:20:00,117.25,117.46,117.18,117.43,16564.0,102.2646,102.4478,102.2036,102.4216,16564.0
2017-11-30 10:30:00,117.41,117.49,117.3,117.3,13119.0,102.4042,102.474,102.3083,102.3083,13119.0
2017-11-30 10:40:00,117.29,117.46,117.23,117.37,10182.0,102.2995,102.4478,102.2472,102.3693,10182.0
2017-11-30 10:50:00,117.39,117.75,117.37,117.61,11199.0,102.3868,102.7007,102.3693,102.5786,11199.0
2017-11-30 11:00:00,117.62,117.71,117.44,117.49,23449.0,102.5874,102.6659,102.4304,102.474,23449.0
2017-11-30 11:10:00,117.51,117.61,117.43,117.47,30134.0,102.4914,102.5786,102.4216,102.4565,30134.0
2017-11-30 11:20:00,117.48,117.51,117.38,117.41,38936.0,102.4653,102.4914,102.378,102.4042,38936.0
2017-11-30 11:30:00,117.39,117.5,117.3,117.5,17900.0,102.3868,102.4827,102.3083,102.4827,17900.0
2017-11-30 11:40:00,117.51,117.79,117.41,117.7,11310.0,102.4914,102.7356,102.4042,102.6571,11310.0
2017-11-30 11:50:00,117.67,117.77,117.59,117.73,9494.0,102.631,102.7182,102.5612,102.6833,9494.0
2017-11-30 12:00:00,117.74,117.85,117.73,117.8,9251.0,102.692,102.788,102.6833,102.7444,9251.0
2017-11-30 12:10:00,117.84,117.98,117.83,117.94,9386.0,102.7792,102.9013,102.7705,102.8665,9386.0
2017-11-30 12:20:00,117.96,118.26,117.95,118.17,19540.0,102.8839,103.1456,102.8752,103.0671,19540.0
2017-11-30 12:30:00,118.16,118.28,118.05,118.25,29695.0,103.0583,103.163,102.9624,103.1368,29695.0
2017-11-30 12:40:00,118.25,118.5,118.1,118.46,28754.0,103.1368,103.3549,103.006,103.32,28754.0
2017-11-30 12:50:00,118.42,118.44,118.03,118.03,16405.0,103.2851,103.3026,102.945,102.945,16405.0
2017-11-30 13:00:00,118.02,118.1,117.1,117.1,43361.0,102.9362,103.006,102.1338,102.1338,43361.0
2017-11-30 13:10:00,117.1,117.6,117.07,117.59,41324.0,102.1338,102.5699,102.1077,102.5612,41324.0
2017-11-30 13:20:00,117.55,117.55,117.29,117.3,13366.0,102.5263,102.5263,102.2995,102.3083,13366.0
2017-11-30 13:30:00,117.33,117.44,117.18,117.22,7014.0,102.3344,102.4304,102.2036,102.2385,7014.0
2017-11-30 13:40:00,117.24,117.24,116.71,117.09,25857.0,102.2559,102.2559,101.7937,102.1251,25857.0
2017-11-30 13:50:00,117.05,117.13,116.72,116.83,23829.0,102.0902,102.16,101.8024,101.8983,23829.0
2017-11-30 14:00:00,116.82,116.94,116.79,116.82,20812.0,101.8896,101.9943,101.8634,101.8896,20812.0
2017-11-30 14:10:00,116.83,116.98,116.77,116.97,20590.0,101.8983,102.0292,101.846,102.0204,20590.0
2017-11-30 14:20:00,116.97,117.01,116.87,116.96,15179.0,102.0204,102.0553,101.9332,102.0117,15179.0
2017-11-30 14:30:00,116.99,117.03,116.89,116.98,59762.0,102.0379,102.0728,101.9507,102.0292,59762.0
2017-11-30 14:40:00,116.98,117.04,116.92,117.04,79441.0,102.0292,102.0815,101.9768,102.0815,79441.0
2017-11-30 14:50:00,117.04,117.14,116.92,116.96,15872.0,102.0815,102.1687,101.9768,102.0117,15872.0
2017-11-30 15:00:00,117.01,117.01,116.85,116.91,16905.0,102.0553,102.0553,101.9158,101.9681,16905.0
2017-11-30 15:10:00,116.91,117.13,116.91,117.0,41993.0,101.9681,102.16,101.9681,102.0466,41993.0
2017-11-30 15:20:00,116.99,117.02,116.92,116.98,74925.0,102.0379,102.064,101.9768,102.0292,74925.0
2017-11-30 15:30:00,116.98,116.99,116.67,116.69,42988.0,102.0292,102.0379,101.7588,101.7762,42988.0
2017-11-30 15:40:00,116.69,116.97,116.6,116.96,60563.0,101.7762,102.0204,101.6977,102.0117,60563.0
2017-11-30 15:50:00,116.96,117.04,116.69,116.85,180805.0,102.0117,102.0815,101.7762,101.9158,180805.0
2017-12-01 09:30:00,117.2,117.59,116.73,117.01,54859.0,102.221,102.5612,101.8111,102.0553,54859.0
2017-12-01 09:40:00,117.05,117.12,116.82,116.88,32031.0,102.0902,102.1513,101.8896,101.9419,32031.0
2017-12-01 09:50:00,116.89,116.91,116.62,116.91,21753.0,101.9507,101.9681,101.7152,101.9681,21753.0
2017-12-01 10:00:00,116.91,116.95,116.68,116.68,16343.0,101.9681,102.003,101.7675,101.7675,16343.0
2017-12-01 10:10:00,116.69,116.98,116.69,116.98,24600.0,101.7762,102.0292,101.7762,102.0292,24600.0
2017-12-01 10:20:00,117.01,117.01,116.64,116.68,19413.0,102.0553,102.0553,101.7326,101.7675,19413.0
2017-12-01 10:30:00,116.71,116.74,116.52,116.55,18516.0,101.7937,101.8198,101.6279,101.6541,18516.0
2017-12-01 10:40:00,116.55,116.59,116.46,116.58,25822.0,101.6541,101.689,101.5756,101.6803,25822.0
2017-12-01 10:50:00,116.6,116.61,116.36,116.4,14961.0,101.6977,101.7064,101.4884,101.5233,14961.0
2017-12-01 11:00:00,116.37,116.61,116.11,116.29,32384.0,101.4971,101.7064,101.2703,101.4273,32384.0
2017-12-01 11:10:00,116.32,116.32,115.32,115.99,34245.0,101.4535,101.4535,100.5813,101.1657,34245.0
2017-12-01 11:20:00,115.9,115.94,115.21,115.38,23651.0,101.0872,101.1221,100.4854,100.6336,23651.0
2017-12-01 11:30:00,115.3,115.72,114.92,115.48,52518.0,100.5639,100.9302,100.2324,100.7209,52518.0
2017-12-01 11:40:00,115.53,115.54,114.9,115.07,20373.0,100.7645,100.7732,100.215,100.3633,20373.0
2017-12-01 11:50:00,115.06,116.02,114.91,115.63,82189.0,100.3545,101.1918,100.2237,100.8517,82189.0
2017-12-01 12:00:00,115.72,115.97,115.57,115.69,21206.0,100.9302,101.1482,100.7994,100.904,21206.0
2017-12-01 12:10:00,115.7,115.81,115.56,115.62,16584.0,100.9127,101.0087,100.7906,100.843,16584.0
2017-12-01 12:20:00,115.6,115.68,115.45,115.53,30426.0,100.8255,100.8953,100.6947,100.7645,30426.0
2017-12-01 12:30:00,115.48,115.67,115.41,115.59,16752.0,100.7209,100.8866,100.6598,100.8168,16752.0
2017-12-01 12:40:00,115.59,115.84,115.53,115.84,8300.0,100.8168,101.0349,100.7645,101.0349,8300.0
2017-12-01 12:50:00,115.8,115.95,115.78,115.9,18590.0,101.0,101.1308,100.9825,101.0872,18590.0
2017-12-01 13:00:00,115.9,115.94,115.77,115.78,10796.0,101.0872,101.1221,100.9738,100.9825,10796.0
2017-12-01 13:10:00,115.79,115.96,115.78,115.93,12312.0,100.9912,101.1395,100.9825,101.1134,12312.0
2017-12-01 13:20:00,115.94,115.97,115.87,115.92,8673.0,101.1221,101.1482,101.061,101.1046,8673.0
2017-12-01 13:30:00,115.93,116.21,115.91,116.13,11457.0,101.1134,101.3576,101.0959,101.2878,11457.0
2017-12-01 13:40:00,116.13,116.21,116.04,116.12,16815.0,101.2878,101.3576,101.2093,101.2791,16815.0
2017-12-01 13:50:00,116.18,116.44,116.17,116.41,16348.0,101.3314,101.5582,101.3227,101.532,16348.0
2017-12-01 14:00:00,116.42,116.54,116.37,116.44,20100.0,101.5407,101.6454,101.4971,101.5582,20100.0
2017-12-01 14:10:00,116.45,116.58,116.41,116.44,20804.0,101.5669,101.6803,101.532,101.5582,20804.0
2017-12-01 14:20:00,116.45,116.54,116.41,116.48,31597.0,101.5669,101.6454,101.532,101.5931,31597.0
2017-12-01 14:30:00,116.46,116.46,116.32,116.35,59398.0,101.5756,101.5756,101.4535,101.4797,59398.0
2017-12-01 14:40:00,116.33,116.33,116.04,116.11,26338.0,101.4622,101.4622,101.2093,101.2703,26338.0
2017-12-01 14:50:00,116.09,116.3,116.07,116.25,15254.0,101.2529,101.4361,101.2355,101.3925,15254.0
2017-12-01 15:00:00,116.24,116.27,116.01,116.18,32023.0,101.3837,101.4099,101.1831,101.3314,32023.0
2017-12-01 15:10:00,116.22,116.23,116.11,116.14,25682.0,101.3663,101.375,101.2703,101.2965,25682.0
2017-12-01 15:20:00,116.13,116.16,115.99,116.0,37547.0,101.2878,101.314,101.1657,101.1744,37547.0
2017-12-01 15:30:00,116.0,116.1,115.92,115.95,37533.0,101.1744,101.2616,101.1046,101.1308,37533.0
2017-12-01 15:40:00,115.95,116.01,115.92,115.94,54614.0,101.1308,101.1831,101.1046,101.1221,54614.0
2017-12-01 15:50:00,115.94,116.01,115.91,115.94,111591.0,101.1221,101.1831,101.0959,101.1221,111591.0
2017-12-04 09:30:00,117.9,117.9,116.83,117.23,57268.0,102.8316,102.8316,101.8983,102.2472,57268.0
2017-12-04 09:40:00,117.27,117.28,117.07,117.2,23307.0,102.2821,102.2908,102.1077,102.221,23307.0
2017-12-04 09:50:00,117.18,117.54,117.07,117.54,18308.0,102.2036,102.5176,102.1077,102.5176,18308.0
2017-12-04 10:00:00,117.58,118.35,117.56,118.28,65278.0,102.5525,103.2241,102.535,103.163,65278.0
2017-12-04 10:10:00,118.32,118.33,117.89,117.89,18764.0,103.1979,103.2066,102.8228,102.8228,18764.0
2017-12-04 10:20:00,117.89,117.93,117.58,117.82,31905.0,102.8228,102.8577,102.5525,102.7618,31905.0
2017-12-04 10:30:00,117.88,118.3,117.8,118.3,21567.0,102.8141,103.1804,102.7444,103.1804,21567.0
2017-12-04 10:40:00,118.28,118.76,118.24,118.76,49600.0,103.163,103.5817,103.1281,103.5817,49600.0
2017-12-04 10:50:00,118.76,118.88,118.44,118.44,53494.0,103.5817,103.6863,103.3026,103.3026,53494.0
2017-12-04 11:00:00,118.46,118.61,118.25,118.3,19710.0,103.32,103.4508,103.1368,103.1804,19710.0
2017-12-04 11:10:00,118.29,118.51,118.23,118.26,18697.0,103.1717,103.3636,103.1194,103.1456,18697.0
2017-12-04 11:20:00,118.26,118.39,118.1,118.39,36410.0,103.1456,103.2589,103.006,103.2589,36410.0
2017-12-04 11:30:00,118.33,118.62,118.15,118.62,29584.0,103.2066,103.4596,103.0496,103.4596,29584.0
2017-12-04 11:40:00,118.62,118.65,118.31,118.41,15038.0,103.4596,103.4857,103.1892,103.2764,15038.0
2017-12-04 11:50:00,118.37,118.87,118.37,118.83,33240.0,103.2415,103.6776,103.2415,103.6427,33240.0
2017-12-04 12:00:00,118.83,118.89,118.7,118.72,18736.0,103.6427,103.695,103.5293,103.5468,18736.0
2017-12-04 12:10:00,118.72,118.92,118.71,118.74,24637.0,103.5468,103.7212,103.538,103.5642,24637.0
2017-12-04 12:20:00,118.73,118.73,118.6,118.61,10487.0,103.5555,103.5555,103.4421,103.4508,10487.0
2017-12-04 12:30:00,118.61,118.62,118.36,118.4,14847.0,103.4508,103.4596,103.2328,103.2677,14847.0
2017-12-04 12:40:00,118.47,118.47,118.27,118.3,19970.0,103.3287,103.3287,103.1543,103.1804,19970.0
2017-12-04 12:50:00,118.32,118.37,118.26,118.27,8124.0,103.1979,103.2415,103.1456,103.1543,8124.0
2017-12-04 13:00:00,118.3,118.4,118.28,118.36,20361.0,103.1804,103.2677,103.163,103.2328,20361.0
2017-12-04 13:10:00,118.35,118.36,118.1,118.22,13200.0,103.2241,103.2328,103.006,103.1107,13200.0
2017-12-04 13:20:00,118.22,118.26,118.2,118.22,5522.0,103.1107,103.1456,103.0932,103.1107,5522.0
2017-12-04 13:30:00,118.27,118.59,118.27,118.49,10843.0,103.1543,103.4334,103.1543,103.3462,10843.0
2017-12-04 13:40:00,118.49,118.52,118.37,118.37,12831.0,103.3462,103.3723,103.2415,103.2415,12831.0
2017-12-04 13:50:00,118.36,118.38,118.19,118.26,15503.0,103.2328,103.2502,103.0845,103.1456,15503.0
2017-12-04 14:00:00,118.26,118.38,118.16,118.16,35901.0,103.1456,103.2502,103.0583,103.0583,35901.0
2017-12-04 14:10:00,118.16,118.25,118.12,118.16,16376.0,103.0583,103.1368,103.0235,103.0583,16376.0
2017-12-04 14:20:00,118.13,118.18,117.94,118.1,21557.0,103.0322,103.0758,102.8665,103.006,21557.0
2017-12-04 14:30:00,118.1,118.14,118.04,118.05,14613.0,103.006,103.0409,102.9537,102.9624,14613.0
2017-12-04 14:40:00,118.03,118.09,117.96,118.03,15670.0,102.945,102.9973,102.8839,102.945,15670.0
2017-12-04 14:50:00,117.99,118.07,117.94,118.05,15091.0,102.9101,102.9798,102.8665,102.9624,15091.0
2017-12-04 15:00:00,118.04,118.18,117.94,118.14,36760.0,102.9537,103.0758,102.8665,103.0409,36760.0
2017-12-04 15:10:00,118.14,118.17,118.06,118.06,17838.0,103.0409,103.0671,102.9711,102.9711,17838.0
2017-12-04 15:20:00,118.05,118.13,117.74,117.92,45217.0,102.9624,103.0322,102.692,102.849,45217.0
2017-12-04 15:30:00,117.93,117.96,117.79,117.81,31083.0,102.8577,102.8839,102.7356,102.7531,31083.0
2017-12-04 15:40:00,117.8,117.8,117.5,117.51,43492.0,102.7444,102.7444,102.4827,102.4914,43492.0
2017-12-04 15:50:00,117.54,117.6,117.45,117.5,89211.0,102.5176,102.5699,102.4391,102.4827,89211.0
2017-12-05 09:30:00,117.37,117.47,117.07,117.13,31363.0,102.3693,102.4565,102.1077,102.16,31363.0
2017-12-05 09:40:00,117.13,117.19,116.72,116.83,11897.0,102.16,102.2123,101.8024,101.8983,11897.0
2017-12-05 09:50:00,116.91,117.05,116.65,116.75,9906.0,101.9681,102.0902,101.7413,101.8285,9906.0
2017-12-05 10:00:00,116.78,117.19,116.78,117.18,9825.0,101.8547,102.2123,101.8547,102.2036,9825.0
2017-12-05 10:10:00,117.18,117.47,117.18,117.46,8459.0,102.2036,102.4565,102.2036,102.4478,8459.0
2017-12-05 10:20:00,117.47,117.53,117.33,117.38,16949.0,102.4565,102.5089,102.3344,102.378,16949.0
2017-12-05 10:30:00,117.38,117.54,117.38,117.4,13090.0,102.378,102.5176,102.378,102.3955,13090.0
2017-12-05 10:40:00,117.4,117.64,117.36,117.64,18912.0,102.3955,102.6048,102.3606,102.6048,18912.0
2017-12-05 10:50:00,117.62,117.62,117.52,117.55,14008.0,102.5874,102.5874,102.5001,102.5263,14008.0
2017-12-05 11:00:00,117.56,117.6,117.48,117.58,25562.0,102.535,102.5699,102.4653,102.5525,25562.0
2017-12-05 11:10:00,117.58,117.6,117.37,117.55,7761.0,102.5525,102.5699,102.3693,102.5263,7761.0
2017-12-05 11:20:00,117.53,117.58,117.36,117.42,7356.0,102.5089,102.5525,102.3606,102.4129,7356.0
2017-12-05 11:30:00,117.42,117.54,117.38,117.54,8160.0,102.4129,102.5176,102.378,102.5176,8160.0
2017-12-05 11:40:00,117.54,117.57,117.37,117.45,7288.0,102.5176,102.5437,102.3693,102.4391,7288.0
2017-12-05 11:50:00,117.45,117.53,117.42,117.48,14453.0,102.4391,102.5089,102.4129,102.4653,14453.0
2017-12-05 12:00:00,117.48,117.48,117.28,117.39,14125.0,102.4653,102.4653,102.2908,102.3868,14125.0
2017-12-05 12:10:00,117.4,117.43,117.39,117.39,5268.0,102.3955,102.4216,102.3868,102.3868,5268.0
2017-12-05 12:20:00,117.37,117.41,117.36,117.38,3616.0,102.3693,102.4042,102.3606,102.378,3616.0
2017-12-05 12:30:00,117.37,117.44,117.28,117.39,10830.0,102.3693,102.4304,102.2908,102.3868,10830.0
2017-12-05 12:40:00,117.41,117.41,117.21,117.22,4678.0,102.4042,102.4042,102.2298,102.2385,4678.0
2017-12-05 12:50:00,117.22,117.32,117.16,117.28,8950.0,102.2385,102.3257,102.1861,102.2908,8950.0
2017-12-05 13:00:00,117.32,117.45,117.31,117.38,5408.0,102.3257,102.4391,102.317,102.378,5408.0
2017-12-05 13:10:00,117.38,117.38,117.27,117.29,6324.0,102.378,102.378,102.2821,102.2995,6324.0
2017-12-05 13:20:00,117.29,117.38,117.29,117.31,3420.0,102.2995,102.378,102.2995,102.317,3420.0
2017-12-05 13:30:00,117.3,117.38,117.26,117.32,7709.0,102.3083,102.378,102.2734,102.3257,7709.0
2017-12-05 13:40:00,117.31,117.4,117.27,117.31,8144.0,102.317,102.3955,102.2821,102.317,8144.0
2017-12-05 13:50:00,117.31,117.35,117.29,117.32,3571.0,102.317,102.3519,102.2995,102.3257,3571.0
2017-12-05 14:00:00,117.34,117.39,117.31,117.38,9311.0,102.3431,102.3868,102.317,102.378,9311.0
2017-12-05 14:10:00,117.36,117.36,117.21,117.24,8918.0,102.3606,102.3606,102.2298,102.2559,8918.0
2017-12-05 14:20:00,117.2,117.31,117.17,117.25,13360.0,102.221,102.317,102.1949,102.2646,13360.0
2017-12-05 14:30:00,117.25,117.27,117.16,117.17,12429.0,102.2646,102.2821,102.1861,102.1949,12429.0
2017-12-05 14:40:00,117.22,117.24,117.11,117.11,13547.0,102.2385,102.2559,102.1425,102.1425,13547.0
2017-12-05 14:50:00,117.12,117.14,116.99,117.09,12111.0,102.1513,102.1687,102.0379,102.1251,12111.0
2017-12-05 15:00:00,117.09,117.11,117.01,117.04,9238.0,102.1251,102.1425,102.0553,102.0815,9238.0
2017-12-05 15:10:00,117.05,117.05,116.89,116.9,11892.0,102.0902,102.0902,101.9507,101.9594,11892.0
2017-12-05 15:20:00,116.94,117.13,116.91,117.11,11530.0,101.9943,102.16,101.9681,102.1425,11530.0
2017-12-05 15:30:00,117.11,117.12,116.93,116.93,24001.0,102.1425,102.1513,101.9855,101.9855,24001.0
2017-12-05 15:40:00,116.92,117.01,116.85,116.9,31182.0,101.9768,102.0553,101.9158,101.9594,31182.0
2017-12-05 15:50:00,116.86,116.91,116.71,116.75,115162.0,101.9245,101.9681,101.7937,101.8285,115162.0
2017-12-06 09:30:00,116.6,117.15,116.39,116.67,20797.0,101.6977,102.1774,101.5146,101.7588,20797.0
2017-12-06 09:40:00,116.67,117.1,116.51,116.89,12919.0,101.7588,102.1338,101.6192,101.9507,12919.0
2017-12-06 09:50:00,116.89,116.9,116.66,116.83,11775.0,101.9507,101.9594,101.7501,101.8983,11775.0
2017-12-06 10:00:00,116.81,117.03,116.72,116.78,13904.0,101.8809,102.0728,101.8024,101.8547,13904.0
2017-12-06 10:10:00,116.71,116.77,116.4,116.53,18362.0,101.7937,101.846,101.5233,101.6367,18362.0
2017-12-06 10:20:00,116.56,116.64,116.41,116.58,14580.0,101.6628,101.7326,101.532,101.6803,14580.0
2017-12-06 10:30:00,116.63,116.89,116.62,116.73,22750.0,101.7239,101.9507,101.7152,101.8111,22750.0
2017-12-06 10:40:00,116.69,116.98,116.6,116.95,14179.0,101.7762,102.0292,101.6977,102.003,14179.0
2017-12-06 10:50:00,116.93,117.18,116.9,117.02,17870.0,101.9855,102.2036,101.9594,102.064,17870.0
2017-12-06 11:00:00,117.02,117.02,116.65,116.78,13650.0,102.064,102.064,101.7413,101.8547,13650.0
2017-12-06 11:10:00,116.79,116.85,116.75,116.78,8915.0,101.8634,101.9158,101.8285,101.8547,8915.0
2017-12-06 11:20:00,116.82,116.86,116.72,116.78,17989.0,101.8896,101.9245,101.8024,101.8547,17989.0
2017-12-06 11:30:00,116.76,116.82,116.73,116.82,6490.0,101.8373,101.8896,101.8111,101.8896,6490.0
2017-12-06 11:40:00,116.84,116.91,116.77,116.83,21165.0,101.907,101.9681,101.846,101.8983,21165.0
2017-12-06 11:50:00,116.83,116.83,116.7,116.76,10942.0,101.8983,101.8983,101.7849,101.8373,10942.0
2017-12-06 12:00:00,116.77,116.77,116.62,116.68,6649.0,101.846,101.846,101.7152,101.7675,6649.0
2017-12-06 12:10:00,116.7,116.73,116.37,116.4,9000.0,101.7849,101.8111,101.4971,101.5233,9000.0
2017-12-06 12:20:00,116.4,116.52,116.37,116.42,10439.0,101.5233,101.6279,101.4971,101.5407,10439.0
2017-12-06 12:30:00,116.42,116.57,116.37,116.56,11296.0,101.5407,101.6716,101.4971,101.6628,11296.0
2017-12-06 12:40:00,116.57,116.62,116.5,116.53,7681.0,101.6716,101.7152,101.6105,101.6367,7681.0
2017-12-06 12:50:00,116.53,116.68,116.47,116.68,8568.0,101.6367,101.7675,101.5843,101.7675,8568.0
2017-12-06 13:00:00,116.67,116.7,116.49,116.49,7537.0,101.7588,101.7849,101.6018,101.6018,7537.0
2017-12-06 13:10:00,116.52,116.57,116.47,116.52,4264.0,101.6279,101.6716,101.5843,101.6279,4264.0
2017-12-06 13:20:00,116.53,116.53,116.26,116.39,15507.0,101.6367,101.6367,101.4012,101.5146,15507.0
2017-12-06 13:30:00,116.39,116.47,116.37,116.46,31848.0,101.5146,101.5843,101.4971,101.5756,31848.0
2017-12-06 13:40:00,116.48,116.63,116.36,116.36,11492.0,101.5931,101.7239,101.4884,101.4884,11492.0
2017-12-06 13:50:00,116.39,116.39,116.25,116.27,10741.0,101.5146,101.5146,101.3925,101.4099,10741.0
2017-12-06 14:00:00,116.27,116.32,116.19,116.2,13965.0,101.4099,101.4535,101.3401,101.3488,13965.0
2017-12-06 14:10:00,116.19,116.29,116.13,116.26,14247.0,101.3401,101.4273,101.2878,101.4012,14247.0
2017-12-06 14:20:00,116.25,116.25,116.11,116.16,11895.0,101.3925,101.3925,101.2703,101.314,11895.0
2017-12-06 14:30:00,116.15,116.36,116.15,116.25,17321.0,101.3052,101.4884,101.3052,101.3925,17321.0
2017-12-06 14:40:00,116.27,116.3,116.22,116.25,7132.0,101.4099,101.4361,101.3663,101.3925,7132.0
2017-12-06 14:50:00,116.26,116.27,116.15,116.18,8300.0,101.4012,101.4099,101.3052,101.3314,8300.0
2017-12-06 15:00:00,116.18,116.21,116.09,116.14,15530.0,101.3314,101.3576,101.2529,101.2965,15530.0
2017-12-06 15:10:00,116.15,116.19,116.03,116.19,15829.0,101.3052,101.3401,101.2006,101.3401,15829.0
2017-12-06 15:20:00,116.19,116.33,116.11,116.28,19369.0,101.3401,101.4622,101.2703,101.4186,19369.0
2017-12-06 15:30:00,116.28,116.29,116.13,116.18,27597.0,101.4186,101.4273,101.2878,101.3314,27597.0
2017-12-06 15:40:00,116.19,116.43,116.19,116.36,27368.0,101.3401,101.5494,101.3401,101.4884,27368.0
2017-12-06 15:50:00,116.35,116.35,116.11,116.21,71292.0,101.4797,101.4797,101.2703,101.3576,71292.0
2017-12-07 09:30:00,116.03,116.44,116.03,116.36,12838.0,101.2006,101.5582,101.2006,101.4884,12838.0
2017-12-07 09:40:00,116.45,116.55,116.38,116.41,10445.0,101.5669,101.6541,101.5058,101.532,10445.0
2017-12-07 09:50:00,116.43,116.56,116.43,116.46,13353.0,101.5494,101.6628,101.5494,101.5756,13353.0
2017-12-07 10:00:00,116.46,116.52,116.38,116.5,13777.0,101.5756,101.6279,101.5058,101.6105,13777.0
2017-12-07 10:10:00,116.44,116.57,116.38,116.38,23492.0,101.5582,101.6716,101.5058,101.5058,23492.0
2017-12-07 10:20:00,116.36,116.55,116.36,116.5,7338.0,101.4884,101.6541,101.4884,101.6105,7338.0
2017-12-07 10:30:00,116.51,116.52,116.4,116.4,9985.0,101.6192,101.6279,101.5233,101.5233,9985.0
2017-12-07 10:40:00,116.46,116.62,116.36,116.62,21920.0,101.5756,101.7152,101.4884,101.7152,21920.0
2017-12-07 10:50:00,116.64,116.67,116.42,116.46,15148.0,101.7326,101.7588,101.5407,101.5756,15148.0
2017-12-07 11:00:00,116.44,116.54,116.39,116.39,11655.0,101.5582,101.6454,101.5146,101.5146,11655.0
2017-12-07 11:10:00,116.37,116.41,116.23,116.3,16394.0,101.4971,101.532,101.375,101.4361,16394.0
2017-12-07 11:20:00,116.38,116.51,116.29,116.51,8144.0,101.5058,101.6192,101.4273,101.6192,8144.0
2017-12-07 11:30:00,116.54,116.7,116.54,116.56,21146.0,101.6454,101.7849,101.6454,101.6628,21146.0
2017-12-07 11:40:00,116.59,116.59,116.36,116.42,22007.0,101.689,101.689,101.4884,101.5407,22007.0
2017-12-07 11:50:00,116.48,116.68,116.46,116.46,14214.0,101.5931,101.7675,101.5756,101.5756,14214.0
2017-12-07 12:00:00,116.47,116.57,116.37,116.39,9244.0,101.5843,101.6716,101.4971,101.5146,9244.0
2017-12-07 12:10:00,116.39,116.44,116.28,116.43,6944.0,101.5146,101.5582,101.4186,101.5494,6944.0
2017-12-07 12:20:00,116.5,116.5,116.28,116.28,12117.0,101.6105,101.6105,101.4186,101.4186,12117.0
2017-12-07 12:30:00,116.28,116.34,116.28,116.3,10210.0,101.4186,101.471,101.4186,101.4361,10210.0
2017-12-07 12:40:00,116.29,116.32,116.28,116.3,11598.0,101.4273,101.4535,101.4186,101.4361,11598.0
2017-12-07 12:50:00,116.31,116.52,116.31,116.48,4387.0,101.4448,101.6279,101.4448,101.5931,4387.0
2017-12-07 13:00:00,116.5,116.55,116.34,116.38,7173.0,101.6105,101.6541,101.471,101.5058,7173.0
2017-12-07 13:10:00,116.38,116.46,116.38,116.43,4202.0,101.5058,101.5756,101.5058,101.5494,4202.0
2017-12-07 13:20:00,116.41,116.48,116.38,116.45,3300.0,101.532,101.5931,101.5058,101.5669,3300.0
2017-12-07 13:30:00,116.46,116.5,116.44,116.5,5743.0,101.5756,101.6105,101.5582,101.6105,5743.0
2017-12-07 13:40:00,116.52,116.54,116.34,116.34,10783.0,101.6279,101.6454,101.471,101.471,10783.0
2017-12-07 13:50:00,116.35,116.42,116.33,116.33,13840.0,101.4797,101.5407,101.4622,101.4622,13840.0
2017-12-07 14:00:00,116.33,116.43,116.21,116.4,18197.0,101.4622,101.5494,101.3576,101.5233,18197.0
2017-12-07 14:10:00,116.39,116.4,116.28,116.28,13843.0,101.5146,101.5233,101.4186,101.4186,13843.0
2017-12-07 14:20:00,116.29,116.31,116.19,116.19,14832.0,101.4273,101.4448,101.3401,101.3401,14832.0
2017-12-07 14:30:00,116.19,116.21,115.94,115.95,28187.0,101.3401,101.3576,101.1221,101.1308,28187.0
2017-12-07 14:40:00,115.95,116.09,115.89,116.0,41113.0,101.1308,101.2529,101.0785,101.1744,41113.0
2017-12-07 14:50:00,116.01,116.09,115.99,116.06,12091.0,101.1831,101.2529,101.1657,101.2267,12091.0
2017-12-07 15:00:00,116.1,116.11,116.06,116.07,19526.0,101.2616,101.2703,101.2267,101.2355,19526.0
2017-12-07 15:10:00,116.08,116.13,116.05,116.09,22619.0,101.2442,101.2878,101.218,101.2529,22619.0
2017-12-07 15:20:00,116.09,116.16,115.99,116.05,56433.0,101.2529,101.314,101.1657,101.218,56433.0
2017-12-07 15:30:00,116.05,116.13,115.97,116.11,43099.0,101.218,101.2878,101.1482,101.2703,43099.0
2017-12-07 15:40:00,116.11,116.11,115.92,115.95,35217.0,101.2703,101.2703,101.1046,101.1308,35217.0
2017-12-07 15:50:00,115.94,116.07,115.89,116.07,139227.0,101.1221,101.2355,101.0785,101.2355,139227.0
2017-12-08 09:30:00,116.24,116.42,116.02,116.12,29568.0,101.3837,101.5407,101.1918,101.2791,29568.0
2017-12-08 09:40:00,116.15,116.25,116.02,116.24,13144.0,101.3052,101.3925,101.1918,101.3837,13144.0
2017-12-08 09:50:00,116.23,116.25,116.04,116.25,14124.0,101.375,101.3925,101.2093,101.3925,14124.0
2017-12-08 10:00:00,116.25,116.3,116.17,116.3,62947.0,101.3925,101.4361,101.3227,101.4361,62947.0
2017-12-08 10:10:00,116.25,116.26,115.97,116.14,17635.0,101.3925,101.4012,101.1482,101.2965,17635.0
2017-12-08 10:20:00,116.14,116.2,116.07,116.14,13422.0,101.2965,101.3488,101.2355,101.2965,13422.0
2017-12-08 10:30:00,116.15,116.17,116.02,116.07,10273.0,101.3052,101.3227,101.1918,101.2355,10273.0
2017-12-08 10:40:00,116.07,116.18,116.07,116.13,8882.0,101.2355,101.3314,101.2355,101.2878,8882.0
2017-12-08 10:50:00,116.13,116.24,116.13,116.23,7193.0,101.2878,101.3837,101.2878,101.375,7193.0
2017-12-08 11:00:00,116.24,116.25,116.18,116.19,9377.0,101.3837,101.3925,101.3314,101.3401,9377.0
2017-12-08 11:10:00,116.21,116.25,116.12,116.17,9554.0,101.3576,101.3925,101.2791,101.3227,9554.0
2017-12-08 11:20:00,116.17,116.18,116.07,116.11,8483.0,101.3227,101.3314,101.2355,101.2703,8483.0
2017-12-08 11:30:00,116.11,116.19,116.08,116.18,17459.0,101.2703,101.3401,101.2442,101.3314,17459.0
2017-12-08 11:40:00,116.2,116.24,116.14,116.24,10547.0,101.3488,101.3837,101.2965,101.3837,10547.0
2017-12-08 11:50:00,116.24,116.24,116.17,116.19,7040.0,101.3837,101.3837,101.3227,101.3401,7040.0
2017-12-08 12:00:00,116.19,116.23,116.19,116.23,9370.0,101.3401,101.375,101.3401,101.375,9370.0
2017-12-08 12:10:00,116.23,116.23,116.19,116.19,5652.0,101.375,101.375,101.3401,101.3401,5652.0
2017-12-08 12:20:00,116.18,116.29,116.17,116.27,5973.0,101.3314,101.4273,101.3227,101.4099,5973.0
2017-12-08 12:30:00,116.28,116.4,116.27,116.39,7522.0,101.4186,101.5233,101.4099,101.5146,7522.0
2017-12-08 12:40:00,116.39,116.4,116.26,116.33,12942.0,101.5146,101.5233,101.4012,101.4622,12942.0
2017-12-08 12:50:00,116.31,116.34,116.29,116.29,2000.0,101.4448,101.471,101.4273,101.4273,2000.0
2017-12-08 13:00:00,116.29,116.4,116.29,116.4,10559.0,101.4273,101.5233,101.4273,101.5233,10559.0
2017-12-08 13:10:00,116.42,116.43,116.33,116.33,13029.0,101.5407,101.5494,101.4622,101.4622,13029.0
2017-12-08 13:20:00,116.33,116.38,116.32,116.35,8719.0,101.4622,101.5058,101.4535,101.4797,8719.0
2017-12-08 13:30:00,116.36,116.36,116.15,116.16,12425.0,101.4884,101.4884,101.3052,101.314,12425.0
2017-12-08 13:40:00,116.16,116.21,116.1,116.1,8636.0,101.314,101.3576,101.2616,101.2616,8636.0
2017-12-08 13:50:00,116.08,116.08,115.94,115.95,14196.0,101.2442,101.2442,101.1221,101.1308,14196.0
2017-12-08 14:00:00,115.96,116.0,115.96,115.98,12049.0,101.1395,101.1744,101.1395,101.157,12049.0
2017-12-08 14:10:00,115.96,115.99,115.94,115.96,7172.0,101.1395,101.1657,101.1221,101.1395,7172.0
2017-12-08 14:20:00,115.93,115.94,115.81,115.91,12889.0,101.1134,101.1221,101.0087,101.0959,12889.0
2017-12-08 14:30:00,115.91,115.91,115.72,115.74,22844.0,101.0959,101.0959,100.9302,100.9476,22844.0
2017-12-08 14:40:00,115.74,115.91,115.73,115.87,22479.0,100.9476,101.0959,100.9389,101.061,22479.0
2017-12-08 14:50:00,115.86,115.94,115.82,115.94,10668.0,101.0523,101.1221,101.0174,101.1221,10668.0
2017-12-08 15:00:00,115.94,115.94,115.85,115.9,12380.0,101.1221,101.1221,101.0436,101.0872,12380.0
2017-12-08 15:10:00,115.9,115.9,115.81,115.84,10757.0,101.0872,101.0872,101.0087,101.0349,10757.0
2017-12-08 15:20:00,115.84,115.87,115.81,115.86,14646.0,101.0349,101.061,101.0087,101.0523,14646.0
2017-12-08 15:30:00,115.86,115.9,115.79,115.79,22225.0,101.0523,101.0872,100.9912,100.9912,22225.0
2017-12-08 15:40:00,115.81,115.93,115.76,115.8,16766.0,101.0087,101.1134,100.9651,101.0,16766.0
2017-12-08 15:50:00,115.8,115.92,115.76,115.92,60743.0,101.0,101.1046,100.9651,101.1046,60743.0
2017-12-11 09:30:00,116.06,116.28,114.73,116.12,60943.0,101.2267,101.4186,100.0667,101.2791,60943.0
2017-12-11 09:40:00,116.06,116.25,116.01,116.05,13338.0,101.2267,101.3925,101.1831,101.218,13338.0
2017-12-11 09:50:00,116.05,116.23,116.0,116.23,21246.0,101.218,101.375,101.1744,101.375,21246.0
2017-12-11 10:00:00,116.16,116.35,116.12,116.35,16307.0,101.314,101.4797,101.2791,101.4797,16307.0
2017-12-11 10:10:00,116.38,116.46,116.18,116.18,10331.0,101.5058,101.5756,101.3314,101.3314,10331.0
2017-12-11 10:20:00,116.2,116.31,116.02,116.06,8965.0,101.3488,101.4448,101.1918,101.2267,8965.0
2017-12-11 10:30:00,116.04,116.07,115.95,116.0,7033.0,101.2093,101.2355,101.1308,101.1744,7033.0
2017-12-11 10:40:00,116.0,116.06,115.88,115.95,14093.0,101.1744,101.2267,101.0697,101.1308,14093.0
2017-12-11 10:50:00,115.99,116.08,115.78,115.8,9906.0,101.1657,101.2442,100.9825,101.0,9906.0
2017-12-11 11:00:00,115.81,115.9,115.75,115.79,6821.0,101.0087,101.0872,100.9564,100.9912,6821.0
2017-12-11 11:10:00,115.81,115.88,115.77,115.83,4842.0,101.0087,101.0697,100.9738,101.0261,4842.0
2017-12-11 11:20:00,115.83,115.94,115.76,115.94,7120.0,101.0261,101.1221,100.9651,101.1221,7120.0
2017-12-11 11:30:00,115.94,115.94,115.86,115.92,5034.0,101.1221,101.1221,101.0523,101.1046,5034.0
2017-12-11 11:40:00,115.92,115.98,115.87,115.96,6122.0,101.1046,101.157,101.061,101.1395,6122.0
2017-12-11 11:50:00,115.96,115.98,115.88,115.92,6671.0,101.1395,101.157,101.0697,101.1046,6671.0
2017-12-11 12:00:00,115.89,115.96,115.87,115.96,4661.0,101.0785,101.1395,101.061,101.1395,4661.0
2017-12-11 12:10:00,115.98,115.99,115.93,115.95,4876.0,101.157,101.1657,101.1134,101.1308,4876.0
2017-12-11 12:20:00,115.94,115.95,115.88,115.91,5345.0,101.1221,101.1308,101.0697,101.0959,5345.0
2017-12-11 12:30:00,115.94,115.99,115.88,115.9,5000.0,101.1221,101.1657,101.0697,101.0872,5000.0
2017-12-11 12:40:00,115.91,115.92,115.74,115.75,17230.0,101.0959,101.1046,100.9476,100.9564,17230.0
2017-12-11 12:50:00,115.76,115.83,115.75,115.79,3546.0,100.9651,101.0261,100.9564,100.9912,3546.0
2017-12-11 13:00:00,115.79,115.96,115.76,115.88,18748.0,100.9912,101.1395,100.9651,101.0697,18748.0
2017-12-11 13:10:00,115.86,115.88,115.78,115.8,9726.0,101.0523,101.0697,100.9825,101.0,9726.0
2017-12-11 13:20:00,115.8,115.87,115.79,115.87,1800.0,101.0,101.061,100.9912,101.061,1800.0
2017-12-11 13:30:00,115.91,115.91,115.79,115.83,5999.0,101.0959,101.0959,100.9912,101.0261,5999.0
2017-12-11 13:40:00,115.82,115.91,115.82,115.89,8923.0,101.0174,101.0959,101.0174,101.0785,8923.0
2017-12-11 13:50:00,115.86,115.9,115.84,115.88,8480.0,101.0523,101.0872,101.0349,101.0697,8480.0
2017-12-11 14:00:00,115.85,115.89,115.79,115.85,16091.0,101.0436,101.0785,100.9912,101.0436,16091.0
2017-12-11 14:10:00,115.86,115.87,115.82,115.83,7915.0,101.0523,101.061,101.0174,101.0261,7915.0
2017-12-11 14:20:00,115.82,115.91,115.8,115.83,10659.0,101.0174,101.0959,101.0,101.0261,10659.0
2017-12-11 14:30:00,115.87,115.87,115.68,115.73,12915.0,101.061,101.061,100.8953,100.9389,12915.0
2017-12-11 14:40:00,115.77,115.77,115.73,115.77,11504.0,100.9738,100.9738,100.9389,100.9738,11504.0
2017-12-11 14:50:00,115.76,115.78,115.7,115.73,9606.0,100.9651,100.9825,100.9127,100.9389,9606.0
2017-12-11 15:00:00,115.7,115.79,115.67,115.67,11649.0,100.9127,100.9912,100.8866,100.8866,11649.0
2017-12-11 15:10:00,115.69,115.72,115.68,115.7,8588.0,100.904,100.9302,100.8953,100.9127,8588.0
2017-12-11 15:20:00,115.71,115.73,115.61,115.68,13890.0,100.9215,100.9389,100.8342,100.8953,13890.0
2017-12-11 15:30:00,115.68,115.7,115.58,115.62,16796.0,100.8953,100.9127,100.8081,100.843,16796.0
2017-12-11 15:40:00,115.61,115.67,115.52,115.64,26349.0,100.8342,100.8866,100.7558,100.8604,26349.0
2017-12-11 15:50:00,115.64,115.72,115.58,115.68,80913.0,100.8604,100.9302,100.8081,100.8953,80913.0
2017-12-12 09:30:00,115.74,115.99,115.65,115.92,18798.0,100.9476,101.1657,100.8691,101.1046,18798.0
2017-12-12 09:40:00,115.98,116.03,115.72,115.85,23055.0,101.157,101.2006,100.9302,101.0436,23055.0
2017-12-12 09:50:00,115.82,116.01,115.74,115.87,8603.0,101.0174,101.1831,100.9476,101.061,8603.0
2017-12-12 10:00:00,115.86,115.98,115.84,115.93,10444.0,101.0523,101.157,101.0349,101.1134,10444.0
2017-12-12 10:10:00,115.91,116.17,115.9,116.1,9774.0,101.0959,101.3227,101.0872,101.2616,9774.0
2017-12-12 10:20:00,116.17,116.25,116.06,116.08,9370.0,101.3227,101.3925,101.2267,101.2442,9370.0
2017-12-12 10:30:00,116.03,116.05,115.88,115.9,9657.0,101.2006,101.218,101.0697,101.0872,9657.0
2017-12-12 10:40:00,115.89,115.9,115.82,115.84,7870.0,101.0785,101.0872,101.0174,101.0349,7870.0
2017-12-12 10:50:00,115.84,115.86,115.68,115.7,9045.0,101.0349,101.0523,100.8953,100.9127,9045.0
2017-12-12 11:00:00,115.7,115.71,115.54,115.61,11485.0,100.9127,100.9215,100.7732,100.8342,11485.0
2017-12-12 11:10:00,115.59,115.69,115.57,115.65,13625.0,100.8168,100.904,100.7994,100.8691,13625.0
2017-12-12 11:20:00,115.65,115.67,115.55,115.63,16542.0,100.8691,100.8866,100.7819,100.8517,16542.0
2017-12-12 11:30:00,115.62,115.67,115.52,115.56,37252.0,100.843,100.8866,100.7558,100.7906,37252.0
2017-12-12 11:40:00,115.57,115.72,115.55,115.64,21975.0,100.7994,100.9302,100.7819,100.8604,21975.0
2017-12-12 11:50:00,115.63,115.94,115.59,115.91,45046.0,100.8517,101.1221,100.8168,101.0959,45046.0
2017-12-12 12:00:00,115.89,115.96,115.64,115.72,9710.0,101.0785,101.1395,100.8604,100.9302,9710.0
2017-12-12 12:10:00,115.73,115.92,115.72,115.92,12860.0,100.9389,101.1046,100.9302,101.1046,12860.0
2017-12-12 12:20:00,115.9,115.92,115.68,115.72,25778.0,101.0872,101.1046,100.8953,100.9302,25778.0
2017-12-12 12:30:00,115.72,115.84,115.7,115.79,17848.0,100.9302,101.0349,100.9127,100.9912,17848.0
2017-12-12 12:40:00,115.78,115.83,115.75,115.76,25343.0,100.9825,101.0261,100.9564,100.9651,25343.0
2017-12-12 12:50:00,115.76,115.82,115.75,115.78,14763.0,100.9651,101.0174,100.9564,100.9825,14763.0
2017-12-12 13:00:00,115.77,115.79,115.72,115.73,21826.0,100.9738,100.9912,100.9302,100.9389,21826.0
2017-12-12 13:10:00,115.72,115.74,115.65,115.66,4469.0,100.9302,100.9476,100.8691,100.8779,4469.0
2017-12-12 13:20:00,115.68,115.69,115.62,115.69,9014.0,100.8953,100.904,100.843,100.904,9014.0
2017-12-12 13:30:00,115.68,115.74,115.67,115.74,7239.0,100.8953,100.9476,100.8866,100.9476,7239.0
2017-12-12 13:40:00,115.73,115.75,115.62,115.63,9061.0,100.9389,100.9564,100.843,100.8517,9061.0
2017-12-12 13:50:00,115.6,115.61,115.44,115.47,15359.0,100.8255,100.8342,100.686,100.7121,15359.0
2017-12-12 14:00:00,115.48,115.85,115.34,115.78,480797.0,100.7209,101.0436,100.5988,100.9825,480797.0
2017-12-12 14:10:00,115.78,115.97,115.76,115.95,20116.0,100.9825,101.1482,100.9651,101.1308,20116.0
2017-12-12 14:20:00,115.94,115.94,115.78,115.88,15529.0,101.1221,101.1221,100.9825,101.0697,15529.0
2017-12-12 14:30:00,115.89,115.89,115.78,115.86,27095.0,101.0785,101.0785,100.9825,101.0523,27095.0
2017-12-12 14:40:00,115.9,116.02,115.84,116.0,26015.0,101.0872,101.1918,101.0349,101.1744,26015.0
2017-12-12 14:50:00,116.0,116.12,115.92,115.93,24897.0,101.1744,101.2791,101.1046,101.1134,24897.0
2017-12-12 15:00:00,115.96,116.05,115.88,115.88,18321.0,101.1395,101.218,101.0697,101.0697,18321.0
2017-12-12 15:10:00,115.89,115.94,115.8,115.82,17263.0,101.0785,101.1221,101.0,101.0174,17263.0
2017-12-12 15:20:00,115.82,116.12,115.77,116.06,128134.0,101.0174,101.2791,100.9738,101.2267,128134.0
2017-12-12 15:30:00,116.05,116.07,116.01,116.03,33103.0,101.218,101.2355,101.1831,101.2006,33103.0
2017-12-12 15:40:00,116.02,116.03,116.0,116.0,80253.0,101.1918,101.2006,101.1744,101.1744,80253.0
2017-12-12 15:50:00,116.0,116.02,115.85,115.87,475204.0,101.1744,101.1918,101.0436,101.061,475204.0
2017-12-13 09:30:00,116.08,116.19,116.02,116.07,20483.0,101.2442,101.3401,101.1918,101.2355,20483.0
2017-12-13 09:40:00,116.08,116.26,116.08,116.2,16498.0,101.2442,101.4012,101.2442,101.3488,16498.0
2017-12-13 09:50:00,116.22,116.25,116.04,116.09,14075.0,101.3663,101.3925,101.2093,101.2529,14075.0
2017-12-13 10:00:00,116.12,116.35,116.12,116.35,13863.0,101.2791,101.4797,101.2791,101.4797,13863.0
2017-12-13 10:10:00,116.42,116.51,116.38,116.49,15584.0,101.5407,101.6192,101.5058,101.6018,15584.0
2017-12-13 10:20:00,116.47,116.63,116.45,116.57,14363.0,101.5843,101.7239,101.5669,101.6716,14363.0
2017-12-13 10:30:00,116.62,116.73,116.59,116.61,12336.0,101.7152,101.8111,101.689,101.7064,12336.0
2017-12-13 10:40:00,116.61,116.62,116.45,116.51,15030.0,101.7064,101.7152,101.5669,101.6192,15030.0
2017-12-13 10:50:00,116.53,116.57,116.38,116.48,27648.0,101.6367,101.6716,101.5058,101.5931,27648.0
2017-12-13 11:00:00,116.46,116.55,116.43,116.46,17624.0,101.5756,101.6541,101.5494,101.5756,17624.0
2017-12-13 11:10:00,116.41,116.5,116.32,116.41,88990.0,101.532,101.6105,101.4535,101.532,88990.0
2017-12-13 11:20:00,116.41,116.54,116.36,116.43,11654.0,101.532,101.6454,101.4884,101.5494,11654.0
2017-12-13 11:30:00,116.42,116.51,116.37,116.44,38705.0,101.5407,101.6192,101.4971,101.5582,38705.0
2017-12-13 11:40:00,116.44,116.56,116.36,116.56,13145.0,101.5582,101.6628,101.4884,101.6628,13145.0
2017-12-13 11:50:00,116.56,116.8,116.36,116.76,56787.0,101.6628,101.8722,101.4884,101.8373,56787.0
2017-12-13 12:00:00,116.76,116.76,116.55,116.57,10807.0,101.8373,101.8373,101.6541,101.6716,10807.0
2017-12-13 12:10:00,116.53,116.55,116.39,116.45,8265.0,101.6367,101.6541,101.5146,101.5669,8265.0
2017-12-13 12:20:00,116.45,116.49,116.39,116.48,5979.0,101.5669,101.6018,101.5146,101.5931,5979.0
2017-12-13 12:30:00,116.51,116.57,116.47,116.49,6448.0,101.6192,101.6716,101.5843,101.6018,6448.0
2017-12-13 12:40:00,116.5,116.6,116.48,116.54,4722.0,101.6105,101.6977,101.5931,101.6454,4722.0
2017-12-13 12:50:00,116.57,116.57,116.37,116.42,19728.0,101.6716,101.6716,101.4971,101.5407,19728.0
2017-12-13 13:00:00,116.41,116.43,116.33,116.33,6950.0,101.532,101.5494,101.4622,101.4622,6950.0
2017-12-13 13:10:00,116.34,116.35,116.26,116.31,32875.0,101.471,101.4797,101.4012,101.4448,32875.0
2017-12-13 13:20:00,116.31,116.54,116.28,116.54,18238.0,101.4448,101.6454,101.4186,101.6454,18238.0
2017-12-13 13:30:00,116.56,116.58,116.39,116.4,45975.0,101.6628,101.6803,101.5146,101.5233,45975.0
2017-12-13 13:40:00,116.42,116.73,116.33,116.73,48374.0,101.5407,101.8111,101.4622,101.8111,48374.0
2017-12-13 13:50:00,116.78,116.78,116.66,116.76,12036.0,101.8547,101.8547,101.7501,101.8373,12036.0
2017-12-13 14:00:00,116.81,116.96,116.76,116.76,15816.0,101.8809,102.0117,101.8373,101.8373,15816.0
2017-12-13 14:10:00,116.76,116.83,116.65,116.77,18645.0,101.8373,101.8983,101.7413,101.846,18645.0
2017-12-13 14:20:00,116.74,116.76,116.68,116.76,22657.0,101.8198,101.8373,101.7675,101.8373,22657.0
2017-12-13 14:30:00,116.78,116.83,116.67,116.7,17244.0,101.8547,101.8983,101.7588,101.7849,17244.0
2017-12-13 14:40:00,116.7,116.81,116.7,116.79,16756.0,101.7849,101.8809,101.7849,101.8634,16756.0
2017-12-13 14:50:00,116.79,116.81,116.73,116.81,18914.0,101.8634,101.8809,101.8111,101.8809,18914.0
2017-12-13 15:00:00,116.81,116.81,116.64,116.66,25034.0,101.8809,101.8809,101.7326,101.7501,25034.0
2017-12-13 15:10:00,116.67,116.8,116.67,116.74,21342.0,101.7588,101.8722,101.7588,101.8198,21342.0
2017-12-13 15:20:00,116.74,116.81,116.64,116.7,25852.0,101.8198,101.8809,101.7326,101.7849,25852.0
2017-12-13 15:30:00,116.69,116.7,116.51,116.52,30566.0,101.7762,101.7849,101.6192,101.6279,30566.0
2017-12-13 15:40:00,116.51,116.55,116.44,116.5,41923.0,101.6192,101.6541,101.5582,101.6105,41923.0
2017-12-13 15:50:00,116.49,116.49,116.19,116.27,122241.0,101.6018,101.6018,101.3401,101.4099,122241.0
2017-12-14 09:30:00,116.31,116.62,116.23,116.36,16079.0,101.4448,101.7152,101.375,101.4884,16079.0
2017-12-14 09:40:00,116.4,116.4,115.89,115.91,10300.0,101.5233,101.5233,101.0785,101.0959,10300.0
2017-12-14 09:50:00,115.86,115.99,115.83,115.94,12636.0,101.0523,101.1657,101.0261,101.1221,12636.0
2017-12-14 10:00:00,115.97,115.97,115.45,115.63,16684.0,101.1482,101.1482,100.6947,100.8517,16684.0
2017-12-14 10:10:00,115.66,115.72,115.43,115.44,8486.0,100.8779,100.9302,100.6773,100.686,8486.0
2017-12-14 10:20:00,115.4,115.46,114.91,115.04,23080.0,100.6511,100.7034,100.2237,100.3371,23080.0
2017-12-14 10:30:00,115.05,115.23,114.87,114.89,23711.0,100.3458,100.5028,100.1888,100.2063,23711.0
2017-12-14 10:40:00,114.93,114.93,114.59,114.84,33510.0,100.2412,100.2412,99.9446,100.1627,33510.0
2017-12-14 10:50:00,114.86,114.94,114.78,114.83,15377.0,100.1801,100.2499,100.1103,100.1539,15377.0
2017-12-14 11:00:00,114.76,114.76,114.61,114.71,16894.0,100.0929,100.0929,99.9621,100.0493,16894.0
2017-12-14 11:10:00,114.71,114.78,114.43,114.51,23248.0,100.0493,100.1103,99.8051,99.8748,23248.0
2017-12-14 11:20:00,114.53,114.53,114.12,114.24,90314.0,99.8923,99.8923,99.5347,99.6393,90314.0
2017-12-14 11:30:00,114.32,114.55,114.22,114.49,51249.0,99.7091,99.9097,99.6219,99.8574,51249.0
2017-12-14 11:40:00,114.46,114.55,114.36,114.44,15892.0,99.8312,99.9097,99.744,99.8138,15892.0
2017-12-14 11:50:00,114.46,114.61,114.35,114.55,26650.0,99.8312,99.9621,99.7353,99.9097,26650.0
2017-12-14 12:00:00,114.57,114.57,114.3,114.37,9195.0,99.9272,99.9272,99.6917,99.7527,9195.0
2017-12-14 12:10:00,114.4,114.4,114.25,114.33,13707.0,99.7789,99.7789,99.6481,99.7178,13707.0
2017-12-14 12:20:00,114.29,114.37,114.22,114.23,15959.0,99.683,99.7527,99.6219,99.6306,15959.0
2017-12-14 12:30:00,114.21,114.42,114.21,114.24,12894.0,99.6132,99.7963,99.6132,99.6393,12894.0
2017-12-14 12:40:00,114.28,114.36,114.24,114.31,6051.0,99.6742,99.744,99.6393,99.7004,6051.0
2017-12-14 12:50:00,114.32,114.32,114.16,114.2,6621.0,99.7091,99.7091,99.5696,99.6045,6621.0
2017-12-14 13:00:00,114.2,114.29,114.19,114.26,9456.0,99.6045,99.683,99.5957,99.6568,9456.0
2017-12-14 13:10:00,114.24,114.25,114.14,114.17,11806.0,99.6393,99.6481,99.5521,99.5783,11806.0
2017-12-14 13:20:00,114.15,114.16,114.08,114.08,8952.0,99.5608,99.5696,99.4998,99.4998,8952.0
2017-12-14 13:30:00,114.09,114.12,113.91,113.91,14853.0,99.5085,99.5347,99.3515,99.3515,14853.0
2017-12-14 13:40:00,113.92,113.92,113.75,113.8,16465.0,99.3602,99.3602,99.212,99.2556,16465.0
2017-12-14 13:50:00,113.8,113.82,113.58,113.58,9429.0,99.2556,99.273,99.0637,99.0637,9429.0
2017-12-14 14:00:00,113.59,113.65,113.55,113.59,18695.0,99.0724,99.1248,99.0375,99.0724,18695.0
2017-12-14 14:10:00,113.59,113.82,113.58,113.69,13058.0,99.0724,99.273,99.0637,99.1596,13058.0
2017-12-14 14:20:00,113.68,113.72,113.31,113.31,22219.0,99.1509,99.1858,98.8282,98.8282,22219.0
2017-12-14 14:30:00,113.27,113.5,113.26,113.41,23046.0,98.7933,98.9939,98.7846,98.9154,23046.0
2017-12-14 14:40:00,113.37,113.57,113.3,113.5,149883.0,98.8805,99.055,98.8195,98.9939,149883.0
2017-12-14 14:50:00,113.53,113.96,113.53,113.92,85457.0,99.0201,99.3951,99.0201,99.3602,85457.0
2017-12-14 15:00:00,113.9,113.95,113.8,113.84,23779.0,99.3428,99.3864,99.2556,99.2905,23779.0
2017-12-14 15:10:00,113.85,113.89,113.8,113.83,24108.0,99.2992,99.3341,99.2556,99.2817,24108.0
2017-12-14 15:20:00,113.81,113.93,113.79,113.86,68505.0,99.2643,99.369,99.2469,99.3079,68505.0
2017-12-14 15:30:00,113.87,114.0,113.75,113.96,87100.0,99.3166,99.43,99.212,99.3951,87100.0
2017-12-14 15:40:00,113.97,113.97,113.93,113.94,52100.0,99.4039,99.4039,99.369,99.3777,52100.0
2017-12-14 15:50:00,113.93,113.95,113.8,113.83,211600.0,99.369,99.3864,99.2556,99.2817,211600.0
2017-12-15 09:30:00,114.7,115.05,114.31,114.94,456421.0,100.0406,100.3458,99.7004,100.2499,456421.0
2017-12-15 09:40:00,114.95,115.48,114.71,115.35,63550.0,100.2586,100.7209,100.0493,100.6075,63550.0
2017-12-15 09:50:00,115.32,115.38,114.63,114.8,19648.0,100.5813,100.6336,99.9795,100.1278,19648.0
2017-12-15 10:00:00,114.8,114.92,114.73,114.73,20947.0,100.1278,100.2324,100.0667,100.0667,20947.0
2017-12-15 10:10:00,114.67,115.25,114.67,114.94,49054.0,100.0144,100.5203,100.0144,100.2499,49054.0
2017-12-15 10:20:00,114.9,115.04,114.6,114.76,38239.0,100.215,100.3371,99.9533,100.0929,38239.0
2017-12-15 10:30:00,114.68,114.93,114.62,114.68,70904.0,100.0231,100.2412,99.9708,100.0231,70904.0
2017-12-15 10:40:00,114.68,114.82,114.61,114.82,12942.0,100.0231,100.1452,99.9621,100.1452,12942.0
2017-12-15 10:50:00,114.78,114.81,114.6,114.66,25322.0,100.1103,100.1365,99.9533,100.0057,25322.0
2017-12-15 11:00:00,114.7,115.0,114.66,114.88,84785.0,100.0406,100.3022,100.0057,100.1975,84785.0
2017-12-15 11:10:00,114.87,115.07,114.87,114.95,42570.0,100.1888,100.3633,100.1888,100.2586,42570.0
2017-12-15 11:20:00,114.93,115.02,114.87,114.99,16792.0,100.2412,100.3197,100.1888,100.2935,16792.0
2017-12-15 11:30:00,115.0,115.09,114.96,115.03,16252.0,100.3022,100.3807,100.2673,100.3284,16252.0
2017-12-15 11:40:00,115.02,115.09,114.92,114.99,11642.0,100.3197,100.3807,100.2324,100.2935,11642.0
2017-12-15 11:50:00,114.95,115.13,114.89,115.08,30340.0,100.2586,100.4156,100.2063,100.372,30340.0
2017-12-15 12:00:00,115.08,115.1,114.97,115.01,22108.0,100.372,100.3894,100.276,100.3109,22108.0
2017-12-15 12:10:00,115.0,115.05,114.92,114.99,14236.0,100.3022,100.3458,100.2324,100.2935,14236.0
2017-12-15 12:20:00,115.0,115.11,114.96,115.07,37472.0,100.3022,100.3982,100.2673,100.3633,37472.0
2017-12-15 12:30:00,115.09,115.1,114.98,115.03,9690.0,100.3807,100.3894,100.2848,100.3284,9690.0
2017-12-15 12:40:00,115.05,115.07,114.97,115.02,11704.0,100.3458,100.3633,100.276,100.3197,11704.0
2017-12-15 12:50:00,115.03,115.08,114.97,114.97,8579.0,100.3284,100.372,100.276,100.276,8579.0
2017-12-15 13:00:00,114.96,115.05,114.86,115.05,44877.0,100.2673,100.3458,100.1801,100.3458,44877.0
2017-12-15 13:10:00,115.05,115.37,115.04,115.37,17596.0,100.3458,100.6249,100.3371,100.6249,17596.0
2017-12-15 13:20:00,115.36,115.42,115.2,115.29,8701.0,100.6162,100.6685,100.4767,100.5551,8701.0
2017-12-15 13:30:00,115.29,115.39,115.18,115.21,16824.0,100.5551,100.6424,100.4592,100.4854,16824.0
2017-12-15 13:40:00,115.24,115.25,115.08,115.14,14444.0,100.5115,100.5203,100.372,100.4243,14444.0
2017-12-15 13:50:00,115.11,115.13,115.02,115.04,15185.0,100.3982,100.4156,100.3197,100.3371,15185.0
2017-12-15 14:00:00,115.04,115.28,115.02,115.24,9608.0,100.3371,100.5464,100.3197,100.5115,9608.0
2017-12-15 14:10:00,115.25,115.47,115.25,115.41,14780.0,100.5203,100.7121,100.5203,100.6598,14780.0
2017-12-15 14:20:00,115.39,115.45,115.3,115.33,30416.0,100.6424,100.6947,100.5639,100.59,30416.0
2017-12-15 14:30:00,115.33,115.42,115.3,115.34,26296.0,100.59,100.6685,100.5639,100.5988,26296.0
2017-12-15 14:40:00,115.35,115.39,115.31,115.36,12198.0,100.6075,100.6424,100.5726,100.6162,12198.0
2017-12-15 14:50:00,115.34,115.4,115.03,115.34,70894.0,100.5988,100.6511,100.3284,100.5988,70894.0
2017-12-15 15:00:00,115.35,115.49,115.32,115.33,19447.0,100.6075,100.7296,100.5813,100.59,19447.0
2017-12-15 15:10:00,115.35,115.42,115.33,115.37,15228.0,100.6075,100.6685,100.59,100.6249,15228.0
2017-12-15 15:20:00,115.38,115.38,115.25,115.3,36574.0,100.6336,100.6336,100.5203,100.5639,36574.0
2017-12-15 15:30:00,115.3,115.33,115.1,115.13,34736.0,100.5639,100.59,100.3894,100.4156,34736.0
2017-12-15 15:40:00,115.13,115.25,115.09,115.1,149708.0,100.4156,100.5203,100.3807,100.3894,149708.0
2017-12-15 15:50:00,115.11,115.13,114.96,115.08,250007.0,100.3982,100.4156,100.2673,100.372,250007.0
2017-12-18 09:30:00,115.62,116.02,115.36,116.0,28646.0,100.843,101.1918,100.6162,101.1744,28646.0
2017-12-18 09:40:00,116.09,116.16,116.0,116.13,12311.0,101.2529,101.314,101.1744,101.2878,12311.0
2017-12-18 09:50:00,116.13,116.33,116.1,116.32,8361.0,101.2878,101.4622,101.2616,101.4535,8361.0
2017-12-18 10:00:00,116.32,116.52,116.27,116.5,24704.0,101.4535,101.6279,101.4099,101.6105,24704.0
2017-12-18 10:10:00,116.49,116.53,116.24,116.26,16721.0,101.6018,101.6367,101.3837,101.4012,16721.0
2017-12-18 10:20:00,116.3,116.34,116.2,116.33,21441.0,101.4361,101.471,101.3488,101.4622,21441.0
2017-12-18 10:30:00,116.33,116.37,116.12,116.12,12092.0,101.4622,101.4971,101.2791,101.2791,12092.0
2017-12-18 10:40:00,116.16,116.25,116.1,116.25,17380.0,101.314,101.3925,101.2616,101.3925,17380.0
2017-12-18 10:50:00,116.24,116.39,116.15,116.33,5219.0,101.3837,101.5146,101.3052,101.4622,5219.0
2017-12-18 11:00:00,116.26,116.3,116.09,116.18,12326.0,101.4012,101.4361,101.2529,101.3314,12326.0
2017-12-18 11:10:00,116.24,116.25,116.11,116.17,7049.0,101.3837,101.3925,101.2703,101.3227,7049.0
2017-12-18 11:20:00,116.15,116.2,116.02,116.09,20208.0,101.3052,101.3488,101.1918,101.2529,20208.0
2017-12-18 11:30:00,116.06,116.15,116.0,116.11,11477.0,101.2267,101.3052,101.1744,101.2703,11477.0
2017-12-18 11:40:00,116.08,116.14,115.97,115.97,26186.0,101.2442,101.2965,101.1482,101.1482,26186.0
2017-12-18 11:50:00,115.92,116.18,115.9,116.09,15425.0,101.1046,101.3314,101.0872,101.2529,15425.0
2017-12-18 12:00:00,116.06,116.19,116.0,116.05,21512.0,101.2267,101.3401,101.1744,101.218,21512.0
2017-12-18 12:10:00,116.07,116.07,115.79,115.92,14212.0,101.2355,101.2355,100.9912,101.1046,14212.0
2017-12-18 12:20:00,115.92,115.95,115.72,115.72,16122.0,101.1046,101.1308,100.9302,100.9302,16122.0
2017-12-18 12:30:00,115.74,116.02,115.7,116.0,35208.0,100.9476,101.1918,100.9127,101.1744,35208.0
2017-12-18 12:40:00,116.0,116.03,115.92,116.0,27568.0,101.1744,101.2006,101.1046,101.1744,27568.0
2017-12-18 12:50:00,116.0,116.08,115.95,116.08,19650.0,101.1744,101.2442,101.1308,101.2442,19650.0
2017-12-18 13:00:00,116.08,116.13,115.99,116.02,15960.0,101.2442,101.2878,101.1657,101.1918,15960.0
2017-12-18 13:10:00,116.01,116.13,115.98,116.07,15913.0,101.1831,101.2878,101.157,101.2355,15913.0
2017-12-18 13:20:00,116.06,116.09,115.98,116.08,6396.0,101.2267,101.2529,101.157,101.2442,6396.0
2017-12-18 13:30:00,116.13,116.19,116.11,116.13,6155.0,101.2878,101.3401,101.2703,101.2878,6155.0
2017-12-18 13:40:00,116.12,116.17,116.07,116.12,10874.0,101.2791,101.3227,101.2355,101.2791,10874.0
2017-12-18 13:50:00,116.08,116.09,115.98,116.01,5754.0,101.2442,101.2529,101.157,101.1831,5754.0
2017-12-18 14:00:00,116.01,116.04,115.93,116.02,29636.0,101.1831,101.2093,101.1134,101.1918,29636.0
2017-12-18 14:10:00,116.02,116.04,115.88,115.88,21736.0,101.1918,101.2093,101.0697,101.0697,21736.0
2017-12-18 14:20:00,115.88,115.95,115.8,115.95,11376.0,101.0697,101.1308,101.0,101.1308,11376.0
2017-12-18 14:30:00,115.95,115.97,115.8,115.97,20601.0,101.1308,101.1482,101.0,101.1482,20601.0
2017-12-18 14:40:00,115.97,116.03,115.92,116.02,14898.0,101.1482,101.2006,101.1046,101.1918,14898.0
2017-12-18 14:50:00,116.0,116.04,115.94,116.04,8973.0,101.1744,101.2093,101.1221,101.2093,8973.0
2017-12-18 15:00:00,116.05,116.06,115.91,115.93,44240.0,101.218,101.2267,101.0959,101.1134,44240.0
2017-12-18 15:10:00,115.93,116.2,115.93,116.12,23837.0,101.1134,101.3488,101.1134,101.2791,23837.0
2017-12-18 15:20:00,116.11,116.16,115.92,115.97,23239.0,101.2703,101.314,101.1046,101.1482,23239.0
2017-12-18 15:30:00,115.98,116.07,115.97,116.06,28149.0,101.157,101.2355,101.1482,101.2267,28149.0
2017-12-18 15:40:00,116.07,116.09,116.03,116.08,38385.0,101.2355,101.2529,101.2006,101.2442,38385.0
2017-12-18 15:50:00,116.07,116.17,116.04,116.14,110390.0,101.2355,101.3227,101.2093,101.2965,110390.0
2017-12-19 09:30:00,116.68,116.93,116.08,116.19,37479.0,101.7675,101.9855,101.2442,101.3401,37479.0
2017-12-19 09:40:00,116.2,116.62,116.12,116.28,13276.0,101.3488,101.7152,101.2791,101.4186,13276.0
2017-12-19 09:50:00,116.25,116.65,116.16,116.64,42109.0,101.3925,101.7413,101.314,101.7326,42109.0
2017-12-19 10:00:00,116.61,116.63,116.41,116.42,13587.0,101.7064,101.7239,101.532,101.5407,13587.0
2017-12-19 10:10:00,116.46,116.49,116.34,116.43,9508.0,101.5756,101.6018,101.471,101.5494,9508.0
2017-12-19 10:20:00,116.42,116.56,116.4,116.42,10073.0,101.5407,101.6628,101.5233,101.5407,10073.0
2017-12-19 10:30:00,116.44,116.66,116.37,116.65,66130.0,101.5582,101.7501,101.4971,101.7413,66130.0
2017-12-19 10:40:00,116.65,116.66,116.33,116.37,32579.0,101.7413,101.7501,101.4622,101.4971,32579.0
2017-12-19 10:50:00,116.38,116.45,116.11,116.27,23944.0,101.5058,101.5669,101.2703,101.4099,23944.0
2017-12-19 11:00:00,116.27,116.3,116.0,116.19,64065.0,101.4099,101.4361,101.1744,101.3401,64065.0
2017-12-19 11:10:00,116.2,116.49,116.15,116.4,19711.0,101.3488,101.6018,101.3052,101.5233,19711.0
2017-12-19 11:20:00,116.41,116.68,116.41,116.6,11670.0,101.532,101.7675,101.532,101.6977,11670.0
2017-12-19 11:30:00,116.59,116.69,116.55,116.6,13005.0,101.689,101.7762,101.6541,101.6977,13005.0
2017-12-19 11:40:00,116.55,116.62,116.52,116.56,10649.0,101.6541,101.7152,101.6279,101.6628,10649.0
2017-12-19 11:50:00,116.58,116.74,116.52,116.72,22183.0,101.6803,101.8198,101.6279,101.8024,22183.0
2017-12-19 12:00:00,116.68,116.74,116.47,116.48,9787.0,101.7675,101.8198,101.5843,101.5931,9787.0
2017-12-19 12:10:00,116.49,116.57,116.4,116.56,7266.0,101.6018,101.6716,101.5233,101.6628,7266.0
2017-12-19 12:20:00,116.55,116.55,116.44,116.46,7813.0,101.6541,101.6541,101.5582,101.5756,7813.0
2017-12-19 12:30:00,116.46,116.58,116.37,116.37,6628.0,101.5756,101.6803,101.4971,101.4971,6628.0
2017-12-19 12:40:00,116.35,116.4,116.24,116.4,11076.0,101.4797,101.5233,101.3837,101.5233,11076.0
2017-12-19 12:50:00,116.4,116.46,116.3,116.45,5123.0,101.5233,101.5756,101.4361,101.5669,5123.0
2017-12-19 13:00:00,116.43,116.49,116.37,116.37,4754.0,101.5494,101.6018,101.4971,101.4971,4754.0
2017-12-19 13:10:00,116.37,116.4,116.27,116.39,9698.0,101.4971,101.5233,101.4099,101.5146,9698.0
2017-12-19 13:20:00,116.4,116.41,116.35,116.39,8278.0,101.5233,101.532,101.4797,101.5146,8278.0
2017-12-19 13:30:00,116.39,116.45,116.34,116.4,17746.0,101.5146,101.5669,101.471,101.5233,17746.0
2017-12-19 13:40:00,116.37,116.42,116.35,116.39,14324.0,101.4971,101.5407,101.4797,101.5146,14324.0
2017-12-19 13:50:00,116.39,116.41,116.35,116.37,14070.0,101.5146,101.532,101.4797,101.4971,14070.0
2017-12-19 14:00:00,116.36,116.4,116.35,116.36,8578.0,101.4884,101.5233,101.4797,101.4884,8578.0
2017-12-19 14:10:00,116.36,116.4,116.28,116.29,9497.0,101.4884,101.5233,101.4186,101.4273,9497.0
2017-12-19 14:20:00,116.29,116.42,116.29,116.36,13603.0,101.4273,101.5407,101.4273,101.4884,13603.0
2017-12-19 14:30:00,116.35,116.35,116.29,116.32,6914.0,101.4797,101.4797,101.4273,101.4535,6914.0
2017-12-19 14:40:00,116.31,116.42,116.31,116.34,11250.0,101.4448,101.5407,101.4448,101.471,11250.0
2017-12-19 14:50:00,116.37,116.38,116.3,116.32,26381.0,101.4971,101.5058,101.4361,101.4535,26381.0
2017-12-19 15:00:00,116.3,116.31,116.25,116.27,28247.0,101.4361,101.4448,101.3925,101.4099,28247.0
2017-12-19 15:10:00,116.27,116.34,116.2,116.3,39268.0,101.4099,101.471,101.3488,101.4361,39268.0
2017-12-19 15:20:00,116.3,116.39,116.27,116.31,18039.0,101.4361,101.5146,101.4099,101.4448,18039.0
2017-12-19 15:30:00,116.32,116.44,116.32,116.44,34134.0,101.4535,101.5582,101.4535,101.5582,34134.0
2017-12-19 15:40:00,116.43,116.44,116.3,116.3,23884.0,101.5494,101.5582,101.4361,101.4361,23884.0
2017-12-19 15:50:00,116.31,116.35,116.28,116.3,82175.0,101.4448,101.4797,101.4186,101.4361,82175.0
2017-12-20 09:30:00,116.38,116.85,116.38,116.6,39741.0,101.5058,101.9158,101.5058,101.6977,39741.0
2017-12-20 09:40:00,116.63,116.76,116.6,116.73,13239.0,101.7239,101.8373,101.6977,101.8111,13239.0
2017-12-20 09:50:00,116.71,117.08,116.66,117.08,20857.0,101.7937,102.1164,101.7501,102.1164,20857.0
2017-12-20 10:00:00,117.09,117.19,117.0,117.02,13928.0,102.1251,102.2123,102.0466,102.064,13928.0
2017-12-20 10:10:00,117.03,117.13,117.0,117.05,11792.0,102.0728,102.16,102.0466,102.0902,11792.0
2017-12-20 10:20:00,117.02,117.06,117.0,117.02,12300.0,102.064,102.0989,102.0466,102.064,12300.0
2017-12-20 10:30:00,117.02,117.11,116.86,116.91,14171.0,102.064,102.1425,101.9245,101.9681,14171.0
2017-12-20 10:40:00,116.91,116.95,116.8,116.89,8026.0,101.9681,102.003,101.8722,101.9507,8026.0
2017-12-20 10:50:00,116.89,116.9,116.71,116.77,5820.0,101.9507,101.9594,101.7937,101.846,5820.0
2017-12-20 11:00:00,116.74,116.84,116.66,116.84,13241.0,101.8198,101.907,101.7501,101.907,13241.0
2017-12-20 11:10:00,116.82,116.88,116.78,116.8,12702.0,101.8896,101.9419,101.8547,101.8722,12702.0
2017-12-20 11:20:00,116.78,116.97,116.78,116.94,9720.0,101.8547,102.0204,101.8547,101.9943,9720.0
2017-12-20 11:30:00,116.95,116.95,116.84,116.84,7675.0,102.003,102.003,101.907,101.907,7675.0
2017-12-20 11:40:00,116.84,116.91,116.77,116.86,13948.0,101.907,101.9681,101.846,101.9245,13948.0
2017-12-20 11:50:00,116.86,116.91,116.77,116.86,7497.0,101.9245,101.9681,101.846,101.9245,7497.0
2017-12-20 12:00:00,116.86,116.89,116.76,116.8,6918.0,101.9245,101.9507,101.8373,101.8722,6918.0
2017-12-20 12:10:00,116.79,116.81,116.7,116.73,3400.0,101.8634,101.8809,101.7849,101.8111,3400.0
2017-12-20 12:20:00,116.75,116.88,116.75,116.87,5992.0,101.8285,101.9419,101.8285,101.9332,5992.0
2017-12-20 12:30:00,116.87,116.9,116.7,116.71,14805.0,101.9332,101.9594,101.7849,101.7937,14805.0
2017-12-20 12:40:00,116.71,116.81,116.69,116.71,7753.0,101.7937,101.8809,101.7762,101.7937,7753.0
2017-12-20 12:50:00,116.72,116.72,116.57,116.6,11333.0,101.8024,101.8024,101.6716,101.6977,11333.0
2017-12-20 13:00:00,116.6,116.63,116.54,116.54,11621.0,101.6977,101.7239,101.6454,101.6454,11621.0
2017-12-20 13:10:00,116.57,116.6,116.53,116.56,18899.0,101.6716,101.6977,101.6367,101.6628,18899.0
2017-12-20 13:20:00,116.56,116.64,116.53,116.55,18904.0,101.6628,101.7326,101.6367,101.6541,18904.0
2017-12-20 13:30:00,116.58,116.6,116.52,116.54,24211.0,101.6803,101.6977,101.6279,101.6454,24211.0
2017-12-20 13:40:00,116.52,116.56,116.52,116.55,7964.0,101.6279,101.6628,101.6279,101.6541,7964.0
2017-12-20 13:50:00,116.56,116.56,116.45,116.48,9149.0,101.6628,101.6628,101.5669,101.5931,9149.0
2017-12-20 14:00:00,116.49,116.55,116.46,116.5,9236.0,101.6018,101.6541,101.5756,101.6105,9236.0
2017-12-20 14:10:00,116.5,116.51,116.38,116.41,8560.0,101.6105,101.6192,101.5058,101.532,8560.0
2017-12-20 14:20:00,116.41,116.41,116.11,116.21,11255.0,101.532,101.532,101.2703,101.3576,11255.0
2017-12-20 14:30:00,116.24,116.45,116.24,116.42,12843.0,101.3837,101.5669,101.3837,101.5407,12843.0
2017-12-20 14:40:00,116.43,116.46,116.38,116.41,11008.0,101.5494,101.5756,101.5058,101.532,11008.0
2017-12-20 14:50:00,116.41,116.47,116.37,116.4,27077.0,101.532,101.5843,101.4971,101.5233,27077.0
2017-12-20 15:00:00,116.41,116.42,116.32,116.32,15207.0,101.532,101.5407,101.4535,101.4535,15207.0
2017-12-20 15:10:00,116.31,116.42,116.31,116.4,11441.0,101.4448,101.5407,101.4448,101.5233,11441.0
2017-12-20 15:20:00,116.38,116.4,116.33,116.34,9374.0,101.5058,101.5233,101.4622,101.471,9374.0
2017-12-20 15:30:00,116.34,116.36,116.3,116.31,14073.0,101.471,101.4884,101.4361,101.4448,14073.0
2017-12-20 15:40:00,116.31,116.38,116.27,116.33,18170.0,101.4448,101.5058,101.4099,101.4622,18170.0
2017-12-20 15:50:00,116.32,116.32,116.12,116.16,66794.0,101.4535,101.4535,101.2791,101.314,66794.0
2017-12-21 09:30:00,116.33,116.78,116.33,116.76,21367.0,101.4622,101.8547,101.4622,101.8373,21367.0
2017-12-21 09:40:00,116.84,116.86,116.65,116.8,18755.0,101.907,101.9245,101.7413,101.8722,18755.0
2017-12-21 09:50:00,116.8,116.89,116.76,116.82,6675.0,101.8722,101.9507,101.8373,101.8896,6675.0
2017-12-21 10:00:00,116.76,116.76,116.53,116.57,7298.0,101.8373,101.8373,101.6367,101.6716,7298.0
2017-12-21 10:10:00,116.57,116.57,116.35,116.38,5785.0,101.6716,101.6716,101.4797,101.5058,5785.0
2017-12-21 10:20:00,116.41,116.41,116.27,116.39,6637.0,101.532,101.532,101.4099,101.5146,6637.0
2017-12-21 10:30:00,116.39,116.46,116.34,116.39,8449.0,101.5146,101.5756,101.471,101.5146,8449.0
2017-12-21 10:40:00,116.4,116.46,116.37,116.44,7198.0,101.5233,101.5756,101.4971,101.5582,7198.0
2017-12-21 10:50:00,116.44,116.44,116.32,116.33,4630.0,101.5582,101.5582,101.4535,101.4622,4630.0
2017-12-21 11:00:00,116.33,116.46,116.31,116.4,14302.0,101.4622,101.5756,101.4448,101.5233,14302.0
2017-12-21 11:10:00,116.4,116.48,116.39,116.47,5203.0,101.5233,101.5931,101.5146,101.5843,5203.0
2017-12-21 11:20:00,116.49,116.57,116.47,116.49,6531.0,101.6018,101.6716,101.5843,101.6018,6531.0
2017-12-21 11:30:00,116.51,116.55,116.42,116.48,4744.0,101.6192,101.6541,101.5407,101.5931,4744.0
2017-12-21 11:40:00,116.48,116.5,116.33,116.34,3600.0,101.5931,101.6105,101.4622,101.471,3600.0
2017-12-21 11:50:00,116.39,116.39,116.26,116.31,5735.0,101.5146,101.5146,101.4012,101.4448,5735.0
2017-12-21 12:00:00,116.29,116.31,116.17,116.25,2924.0,101.4273,101.4448,101.3227,101.3925,2924.0
2017-12-21 12:10:00,116.26,116.29,116.18,116.2,3700.0,101.4012,101.4273,101.3314,101.3488,3700.0
2017-12-21 12:20:00,116.2,116.2,116.12,116.12,2901.0,101.3488,101.3488,101.2791,101.2791,2901.0
2017-12-21 12:30:00,116.15,116.17,116.05,116.05,3411.0,101.3052,101.3227,101.218,101.218,3411.0
2017-12-21 12:40:00,116.05,116.14,116.05,116.07,3900.0,101.218,101.2965,101.218,101.2355,3900.0
2017-12-21 12:50:00,116.08,116.2,116.07,116.15,6516.0,101.2442,101.3488,101.2355,101.3052,6516.0
2017-12-21 13:00:00,116.15,116.27,116.14,116.18,4892.0,101.3052,101.4099,101.2965,101.3314,4892.0
2017-12-21 13:10:00,116.17,116.33,116.16,116.31,4408.0,101.3227,101.4622,101.314,101.4448,4408.0
2017-12-21 13:20:00,116.33,116.34,116.29,116.31,3103.0,101.4622,101.471,101.4273,101.4448,3103.0
2017-12-21 13:30:00,116.31,116.59,116.25,116.43,5937.0,101.4448,101.689,101.3925,101.5494,5937.0
2017-12-21 13:40:00,116.42,116.48,116.4,116.44,4848.0,101.5407,101.5931,101.5233,101.5582,4848.0
2017-12-21 13:50:00,116.49,116.52,116.39,116.43,5014.0,101.6018,101.6279,101.5146,101.5494,5014.0
2017-12-21 14:00:00,116.42,116.46,116.38,116.44,8451.0,101.5407,101.5756,101.5058,101.5582,8451.0
2017-12-21 14:10:00,116.46,116.56,116.43,116.43,6713.0,101.5756,101.6628,101.5494,101.5494,6713.0
2017-12-21 14:20:00,116.44,116.52,116.41,116.48,7902.0,101.5582,101.6279,101.532,101.5931,7902.0
2017-12-21 14:30:00,116.51,116.57,116.48,116.53,6615.0,101.6192,101.6716,101.5931,101.6367,6615.0
2017-12-21 14:40:00,116.55,116.58,116.53,116.54,8552.0,101.6541,101.6803,101.6367,101.6454,8552.0
2017-12-21 14:50:00,116.54,116.58,116.51,116.57,6870.0,101.6454,101.6803,101.6192,101.6716,6870.0
2017-12-21 15:00:00,116.58,116.59,116.38,116.41,13050.0,101.6803,101.689,101.5058,101.532,13050.0
2017-12-21 15:10:00,116.4,116.4,116.2,116.24,13919.0,101.5233,101.5233,101.3488,101.3837,13919.0
2017-12-21 15:20:00,116.26,116.26,116.11,116.14,15338.0,101.4012,101.4012,101.2703,101.2965,15338.0
2017-12-21 15:30:00,116.14,116.27,116.14,116.25,17700.0,101.2965,101.4099,101.2965,101.3925,17700.0
2017-12-21 15:40:00,116.25,116.28,116.12,116.12,17060.0,101.3925,101.4186,101.2791,101.2791,17060.0
2017-12-21 15:50:00,116.11,116.22,116.04,116.17,70902.0,101.2703,101.3663,101.2093,101.3227,70902.0
2017-12-22 09:30:00,116.42,116.53,116.2,116.21,9627.0,101.5407,101.6367,101.3488,101.3576,9627.0
2017-12-22 09:40:00,116.25,116.33,116.04,116.05,3752.0,101.3925,101.4622,101.2093,101.218,3752.0
2017-12-22 09:50:00,116.03,116.39,116.0,116.36,9891.0,101.2006,101.5146,101.1744,101.4884,9891.0
2017-12-22 10:00:00,116.32,116.48,116.32,116.39,4707.0,101.4535,101.5931,101.4535,101.5146,4707.0
2017-12-22 10:10:00,116.39,116.39,116.18,116.19,5000.0,101.5146,101.5146,101.3314,101.3401,5000.0
2017-12-22 10:20:00,116.18,116.25,116.03,116.16,7608.0,101.3314,101.3925,101.2006,101.314,7608.0
2017-12-22 10:30:00,116.2,116.2,116.06,116.06,5673.0,101.3488,101.3488,101.2267,101.2267,5673.0
2017-12-22 10:40:00,116.08,116.14,116.03,116.1,7964.0,101.2442,101.2965,101.2006,101.2616,7964.0
2017-12-22 10:50:00,116.09,116.37,116.09,116.22,8848.0,101.2529,101.4971,101.2529,101.3663,8848.0
2017-12-22 11:00:00,116.22,116.25,116.15,116.25,8536.0,101.3663,101.3925,101.3052,101.3925,8536.0
2017-12-22 11:10:00,116.27,116.31,116.15,116.17,4133.0,101.4099,101.4448,101.3052,101.3227,4133.0
2017-12-22 11:20:00,116.16,116.28,116.16,116.18,8813.0,101.314,101.4186,101.314,101.3314,8813.0
2017-12-22 11:30:00,116.18,116.2,115.9,116.11,12217.0,101.3314,101.3488,101.0872,101.2703,12217.0
2017-12-22 11:40:00,116.12,116.19,116.12,116.18,3800.0,101.2791,101.3401,101.2791,101.3314,3800.0
2017-12-22 11:50:00,116.15,116.25,116.15,116.23,5069.0,101.3052,101.3925,101.3052,101.375,5069.0
2017-12-22 12:00:00,116.23,116.31,116.22,116.28,3530.0,101.375,101.4448,101.3663,101.4186,3530.0
2017-12-22 12:10:00,116.26,116.26,116.18,116.21,3300.0,101.4012,101.4012,101.3314,101.3576,3300.0
2017-12-22 12:20:00,116.18,116.22,116.11,116.16,5285.0,101.3314,101.3663,101.2703,101.314,5285.0
2017-12-22 12:30:00,116.16,116.26,116.16,116.22,6022.0,101.314,101.4012,101.314,101.3663,6022.0
2017-12-22 12:40:00,116.22,116.25,116.1,116.12,6871.0,101.3663,101.3925,101.2616,101.2791,6871.0
2017-12-22 12:50:00,116.11,116.15,116.09,116.12,4000.0,101.2703,101.3052,101.2529,101.2791,4000.0
2017-12-22 13:00:00,116.12,116.27,116.11,116.19,5826.0,101.2791,101.4099,101.2703,101.3401,5826.0
2017-12-22 13:10:00,116.19,116.24,116.14,116.14,2947.0,101.3401,101.3837,101.2965,101.2965,2947.0
2017-12-22 13:20:00,116.14,116.28,116.14,116.28,4519.0,101.2965,101.4186,101.2965,101.4186,4519.0
2017-12-22 13:30:00,116.29,116.33,116.27,116.29,8702.0,101.4273,101.4622,101.4099,101.4273,8702.0
2017-12-22 13:40:00,116.29,116.42,116.28,116.4,6760.0,101.4273,101.5407,101.4186,101.5233,6760.0
2017-12-22 13:50:00,116.4,116.4,116.29,116.32,2402.0,101.5233,101.5233,101.4273,101.4535,2402.0
2017-12-22 14:00:00,116.32,116.36,116.29,116.31,4961.0,101.4535,101.4884,101.4273,101.4448,4961.0
2017-12-22 14:10:00,116.33,116.41,116.33,116.4,6586.0,101.4622,101.532,101.4622,101.5233,6586.0
2017-12-22 14:20:00,116.4,116.4,116.37,116.39,9269.0,101.5233,101.5233,101.4971,101.5146,9269.0
2017-12-22 14:30:00,116.39,116.4,116.38,116.38,9984.0,101.5146,101.5233,101.5058,101.5058,9984.0
2017-12-22 14:40:00,116.38,116.42,116.34,116.41,13289.0,101.5058,101.5407,101.471,101.532,13289.0
2017-12-22 14:50:00,116.41,116.41,116.27,116.3,5005.0,101.532,101.532,101.4099,101.4361,5005.0
2017-12-22 15:00:00,116.29,116.29,116.22,116.28,6212.0,101.4273,101.4273,101.3663,101.4186,6212.0
2017-12-22 15:10:00,116.26,116.29,116.21,116.29,10367.0,101.4012,101.4273,101.3576,101.4273,10367.0
2017-12-22 15:20:00,116.29,116.35,116.29,116.35,11183.0,101.4273,101.4797,101.4273,101.4797,11183.0
2017-12-22 15:30:00,116.35,116.49,116.34,116.45,15090.0,101.4797,101.6018,101.471,101.5669,15090.0
2017-12-22 15:40:00,116.46,116.48,116.15,116.15,40474.0,101.5756,101.5931,101.3052,101.3052,40474.0
2017-12-22 15:50:00,116.17,116.22,116.09,116.19,76158.0,101.3227,101.3663,101.2529,101.3401,76158.0
2017-12-26 09:30:00,116.4,116.4,116.08,116.15,8033.0,101.5233,101.5233,101.2442,101.3052,8033.0
2017-12-26 09:40:00,116.15,116.3,116.13,116.16,12153.0,101.3052,101.4361,101.2878,101.314,12153.0
2017-12-26 09:50:00,116.22,116.36,116.18,116.24,8632.0,101.3663,101.4884,101.3314,101.3837,8632.0
2017-12-26 10:00:00,116.24,116.29,116.21,116.27,17871.0,101.3837,101.4273,101.3576,101.4099,17871.0
2017-12-26 10:10:00,116.27,116.28,116.1,116.13,6982.0,101.4099,101.4186,101.2616,101.2878,6982.0
2017-12-26 10:20:00,116.1,116.17,116.1,116.14,4882.0,101.2616,101.3227,101.2616,101.2965,4882.0
2017-12-26 10:30:00,116.14,116.17,116.11,116.17,10175.0,101.2965,101.3227,101.2703,101.3227,10175.0
2017-12-26 10:40:00,116.19,116.21,116.17,116.18,4906.0,101.3401,101.3576,101.3227,101.3314,4906.0
2017-12-26 10:50:00,116.18,116.18,116.1,116.16,4876.0,101.3314,101.3314,101.2616,101.314,4876.0
2017-12-26 11:00:00,116.16,116.2,116.16,116.18,4300.0,101.314,101.3488,101.314,101.3314,4300.0
2017-12-26 11:10:00,116.18,116.27,116.15,116.22,4794.0,101.3314,101.4099,101.3052,101.3663,4794.0
2017-12-26 11:20:00,116.22,116.34,116.19,116.34,4700.0,101.3663,101.471,101.3401,101.471,4700.0
2017-12-26 11:30:00,116.34,116.37,116.32,116.36,3534.0,101.471,101.4971,101.4535,101.4884,3534.0
2017-12-26 11:40:00,116.37,116.38,116.32,116.34,5946.0,101.4971,101.5058,101.4535,101.471,5946.0
2017-12-26 11:50:00,116.34,116.37,116.26,116.31,10077.0,101.471,101.4971,101.4012,101.4448,10077.0
2017-12-26 12:00:00,116.3,116.46,116.3,116.45,6564.0,101.4361,101.5756,101.4361,101.5669,6564.0
2017-12-26 12:10:00,116.45,116.45,116.36,116.38,3985.0,101.5669,101.5669,101.4884,101.5058,3985.0
2017-12-26 12:20:00,116.37,116.43,116.33,116.39,6537.0,101.4971,101.5494,101.4622,101.5146,6537.0
2017-12-26 12:30:00,116.39,116.41,116.36,116.38,5543.0,101.5146,101.532,101.4884,101.5058,5543.0
2017-12-26 12:40:00,116.36,116.36,116.28,116.3,4356.0,101.4884,101.4884,101.4186,101.4361,4356.0
2017-12-26 12:50:00,116.3,116.3,116.21,116.24,4944.0,101.4361,101.4361,101.3576,101.3837,4944.0
2017-12-26 13:00:00,116.24,116.29,116.24,116.26,2939.0,101.3837,101.4273,101.3837,101.4012,2939.0
2017-12-26 13:10:00,116.26,116.31,116.2,116.3,3889.0,101.4012,101.4448,101.3488,101.4361,3889.0
2017-12-26 13:20:00,116.32,116.34,116.3,116.32,3699.0,101.4535,101.471,101.4361,101.4535,3699.0
2017-12-26 13:30:00,116.32,116.32,116.22,116.22,5244.0,101.4535,101.4535,101.3663,101.3663,5244.0
2017-12-26 13:40:00,116.23,116.24,116.16,116.18,4245.0,101.375,101.3837,101.314,101.3314,4245.0
2017-12-26 13:50:00,116.18,116.22,116.17,116.17,4910.0,101.3314,101.3663,101.3227,101.3227,4910.0
2017-12-26 14:00:00,116.17,116.33,116.16,116.2,18567.0,101.3227,101.4622,101.314,101.3488,18567.0
2017-12-26 14:10:00,116.23,116.26,116.18,116.25,34640.0,101.375,101.4012,101.3314,101.3925,34640.0
2017-12-26 14:20:00,116.23,116.28,116.22,116.27,7285.0,101.375,101.4186,101.3663,101.4099,7285.0
2017-12-26 14:30:00,116.27,116.29,116.24,116.26,5374.0,101.4099,101.4273,101.3837,101.4012,5374.0
2017-12-26 14:40:00,116.28,116.34,116.28,116.29,6287.0,101.4186,101.471,101.4186,101.4273,6287.0
2017-12-26 14:50:00,116.29,116.31,116.26,116.31,6670.0,101.4273,101.4448,101.4012,101.4448,6670.0
2017-12-26 15:00:00,116.31,116.37,116.29,116.31,7096.0,101.4448,101.4971,101.4273,101.4448,7096.0
2017-12-26 15:10:00,116.28,116.28,116.16,116.17,10449.0,101.4186,101.4186,101.314,101.3227,10449.0
2017-12-26 15:20:00,116.17,116.19,116.1,116.17,9897.0,101.3227,101.3401,101.2616,101.3227,9897.0
2017-12-26 15:30:00,116.17,116.24,116.17,116.21,11927.0,101.3227,101.3837,101.3227,101.3576,11927.0
2017-12-26 15:40:00,116.21,116.25,116.2,116.22,10300.0,101.3576,101.3925,101.3488,101.3663,10300.0
2017-12-26 15:50:00,116.24,116.29,116.15,116.27,40738.0,101.3837,101.4273,101.3052,101.4099,40738.0
2017-12-27 09:30:00,116.46,116.6,116.3,116.38,9331.0,101.5756,101.6977,101.4361,101.5058,9331.0
2017-12-27 09:40:00,116.37,116.38,116.25,116.34,5095.0,101.4971,101.5058,101.3925,101.471,5095.0
2017-12-27 09:50:00,116.38,116.39,116.19,116.24,6427.0,101.5058,101.5146,101.3401,101.3837,6427.0
2017-12-27 10:00:00,116.2,116.25,116.15,116.21,16812.0,101.3488,101.3925,101.3052,101.3576,16812.0
2017-12-27 10:10:00,116.19,116.23,116.02,116.18,7130.0,101.3401,101.375,101.1918,101.3314,7130.0
2017-12-27 10:20:00,116.24,116.37,116.24,116.36,5821.0,101.3837,101.4971,101.3837,101.4884,5821.0
2017-12-27 10:30:00,116.37,116.5,116.32,116.33,6014.0,101.4971,101.6105,101.4535,101.4622,6014.0
2017-12-27 10:40:00,116.24,116.44,116.24,116.4,6583.0,101.3837,101.5582,101.3837,101.5233,6583.0
2017-12-27 10:50:00,116.43,116.5,116.4,116.43,10094.0,101.5494,101.6105,101.5233,101.5494,10094.0
2017-12-27 11:00:00,116.47,116.53,116.43,116.47,12013.0,101.5843,101.6367,101.5494,101.5843,12013.0
2017-12-27 11:10:00,116.42,116.46,116.41,116.44,4164.0,101.5407,101.5756,101.532,101.5582,4164.0
2017-12-27 11:20:00,116.5,116.57,116.47,116.52,7407.0,101.6105,101.6716,101.5843,101.6279,7407.0
2017-12-27 11:30:00,116.52,116.52,116.4,116.4,6197.0,101.6279,101.6279,101.5233,101.5233,6197.0
2017-12-27 11:40:00,116.4,116.55,116.4,116.55,7239.0,101.5233,101.6541,101.5233,101.6541,7239.0
2017-12-27 11:50:00,116.55,116.63,116.54,116.6,5679.0,101.6541,101.7239,101.6454,101.6977,5679.0
2017-12-27 12:00:00,116.59,116.59,116.45,116.53,4000.0,101.689,101.689,101.5669,101.6367,4000.0
2017-12-27 12:10:00,116.55,116.55,116.41,116.44,8024.0,101.6541,101.6541,101.532,101.5582,8024.0
2017-12-27 12:20:00,116.47,116.52,116.4,116.44,8106.0,101.5843,101.6279,101.5233,101.5582,8106.0
2017-12-27 12:30:00,116.42,116.46,116.4,116.4,2009.0,101.5407,101.5756,101.5233,101.5233,2009.0
2017-12-27 12:40:00,116.4,116.47,116.4,116.46,3209.0,101.5233,101.5843,101.5233,101.5756,3209.0
2017-12-27 12:50:00,116.44,116.46,116.33,116.35,5776.0,101.5582,101.5756,101.4622,101.4797,5776.0
2017-12-27 13:00:00,116.35,116.43,116.3,116.43,5953.0,101.4797,101.5494,101.4361,101.5494,5953.0
2017-12-27 13:10:00,116.41,116.42,116.37,116.4,4959.0,101.532,101.5407,101.4971,101.5233,4959.0
2017-12-27 13:20:00,116.4,116.43,116.4,116.41,7385.0,101.5233,101.5494,101.5233,101.532,7385.0
2017-12-27 13:30:00,116.41,116.45,116.35,116.42,14499.0,101.532,101.5669,101.4797,101.5407,14499.0
2017-12-27 13:40:00,116.44,116.47,116.43,116.44,4971.0,101.5582,101.5843,101.5494,101.5582,4971.0
2017-12-27 13:50:00,116.45,116.53,116.44,116.51,5224.0,101.5669,101.6367,101.5582,101.6192,5224.0
2017-12-27 14:00:00,116.51,116.58,116.51,116.56,9449.0,101.6192,101.6803,101.6192,101.6628,9449.0
2017-12-27 14:10:00,116.57,116.59,116.4,116.42,7454.0,101.6716,101.689,101.5233,101.5407,7454.0
2017-12-27 14:20:00,116.42,116.52,116.4,116.52,6611.0,101.5407,101.6279,101.5233,101.6279,6611.0
2017-12-27 14:30:00,116.52,116.54,116.47,116.5,4682.0,101.6279,101.6454,101.5843,101.6105,4682.0
2017-12-27 14:40:00,116.49,116.49,116.44,116.44,4100.0,101.6018,101.6018,101.5582,101.5582,4100.0
2017-12-27 14:50:00,116.44,116.48,116.4,116.43,8877.0,101.5582,101.5931,101.5233,101.5494,8877.0
2017-12-27 15:00:00,116.44,116.47,116.41,116.41,7786.0,101.5582,101.5843,101.532,101.532,7786.0
2017-12-27 15:10:00,116.41,116.42,116.38,116.4,10571.0,101.532,101.5407,101.5058,101.5233,10571.0
2017-12-27 15:20:00,116.41,116.45,116.34,116.4,11311.0,101.532,101.5669,101.471,101.5233,11311.0
2017-12-27 15:30:00,116.41,116.48,116.4,116.41,13905.0,101.532,101.5931,101.5233,101.532,13905.0
2017-12-27 15:40:00,116.41,116.48,116.39,116.43,12978.0,101.532,101.5931,101.5146,101.5494,12978.0
2017-12-27 15:50:00,116.43,116.5,116.39,116.46,55298.0,101.5494,101.6105,101.5146,101.5756,55298.0
2017-12-28 09:30:00,116.69,116.69,116.43,116.48,8525.0,101.7762,101.7762,101.5494,101.5931,8525.0
2017-12-28 09:40:00,116.48,116.48,116.23,116.32,10794.0,101.5931,101.5931,101.375,101.4535,10794.0
2017-12-28 09:50:00,116.34,116.53,116.3,116.52,9448.0,101.471,101.6367,101.4361,101.6279,9448.0
2017-12-28 10:00:00,116.53,116.67,116.5,116.64,6310.0,101.6367,101.7588,101.6105,101.7326,6310.0
2017-12-28 10:10:00,116.64,116.64,116.47,116.56,9061.0,101.7326,101.7326,101.5843,101.6628,9061.0
2017-12-28 10:20:00,116.55,116.6,116.46,116.56,4584.0,101.6541,101.6977,101.5756,101.6628,4584.0
2017-12-28 10:30:00,116.58,116.63,116.55,116.56,6447.0,101.6803,101.7239,101.6541,101.6628,6447.0
2017-12-28 10:40:00,116.56,116.75,116.54,116.65,5731.0,101.6628,101.8285,101.6454,101.7413,5731.0
2017-12-28 10:50:00,116.65,116.68,116.62,116.66,3308.0,101.7413,101.7675,101.7152,101.7501,3308.0
2017-12-28 11:00:00,116.6,116.74,116.6,116.62,7804.0,101.6977,101.8198,101.6977,101.7152,7804.0
2017-12-28 11:10:00,116.63,116.76,116.63,116.73,5270.0,101.7239,101.8373,101.7239,101.8111,5270.0
2017-12-28 11:20:00,116.78,116.78,116.7,116.7,6279.0,101.8547,101.8547,101.7849,101.7849,6279.0
2017-12-28 11:30:00,116.75,116.81,116.73,116.79,12375.0,101.8285,101.8809,101.8111,101.8634,12375.0
2017-12-28 11:40:00,116.79,116.87,116.78,116.85,3398.0,101.8634,101.9332,101.8547,101.9158,3398.0
2017-12-28 11:50:00,116.85,116.9,116.81,116.85,5060.0,101.9158,101.9594,101.8809,101.9158,5060.0
2017-12-28 12:00:00,116.85,116.86,116.67,116.72,3735.0,101.9158,101.9245,101.7588,101.8024,3735.0
2017-12-28 12:10:00,116.71,116.71,116.63,116.65,4954.0,101.7937,101.7937,101.7239,101.7413,4954.0
2017-12-28 12:20:00,116.69,116.78,116.65,116.77,3973.0,101.7762,101.8547,101.7413,101.846,3973.0
2017-12-28 12:30:00,116.74,116.79,116.7,116.71,5690.0,101.8198,101.8634,101.7849,101.7937,5690.0
2017-12-28 12:40:00,116.71,116.78,116.69,116.73,5275.0,101.7937,101.8547,101.7762,101.8111,5275.0
2017-12-28 12:50:00,116.72,116.74,116.67,116.72,3770.0,101.8024,101.8198,101.7588,101.8024,3770.0
2017-12-28 13:00:00,116.73,116.74,116.7,116.74,3800.0,101.8111,101.8198,101.7849,101.8198,3800.0
2017-12-28 13:10:00,116.74,116.75,116.71,116.74,4600.0,101.8198,101.8285,101.7937,101.8198,4600.0
2017-12-28 13:20:00,116.73,116.75,116.71,116.72,8935.0,101.8111,101.8285,101.7937,101.8024,8935.0
2017-12-28 13:30:00,116.7,116.75,116.7,116.75,5105.0,101.7849,101.8285,101.7849,101.8285,5105.0
2017-12-28 13:40:00,116.75,116.77,116.73,116.74,6657.0,101.8285,101.846,101.8111,101.8198,6657.0
2017-12-28 13:50:00,116.75,116.8,116.72,116.78,7180.0,101.8285,101.8722,101.8024,101.8547,7180.0
2017-12-28 14:00:00,116.79,116.84,116.78,116.8,7895.0,101.8634,101.907,101.8547,101.8722,7895.0
2017-12-28 14:10:00,116.78,116.79,116.75,116.76,5995.0,101.8547,101.8634,101.8285,101.8373,5995.0
2017-12-28 14:20:00,116.77,116.84,116.75,116.84,5352.0,101.846,101.907,101.8285,101.907,5352.0
2017-12-28 14:30:00,116.86,116.87,116.79,116.82,6755.0,101.9245,101.9332,101.8634,101.8896,6755.0
2017-12-28 14:40:00,116.82,116.98,116.82,116.98,12542.0,101.8896,102.0292,101.8896,102.0292,12542.0
2017-12-28 14:50:00,116.98,116.99,116.85,116.88,8435.0,102.0292,102.0379,101.9158,101.9419,8435.0
2017-12-28 15:00:00,116.9,116.95,116.89,116.93,12191.0,101.9594,102.003,101.9507,101.9855,12191.0
2017-12-28 15:10:00,116.93,116.97,116.92,116.94,13474.0,101.9855,102.0204,101.9768,101.9943,13474.0
2017-12-28 15:20:00,116.94,117.01,116.92,117.0,19999.0,101.9943,102.0553,101.9768,102.0466,19999.0
2017-12-28 15:30:00,117.01,117.03,117.0,117.0,16374.0,102.0553,102.0728,102.0466,102.0466,16374.0
2017-12-28 15:40:00,117.01,117.07,117.0,117.07,16794.0,102.0553,102.1077,102.0466,102.1077,16794.0
2017-12-28 15:50:00,117.07,117.17,117.06,117.15,72284.0,102.1077,102.1949,102.0989,102.1774,72284.0
2017-12-29 09:30:00,117.34,117.53,117.16,117.47,23808.0,102.3431,102.5089,102.1861,102.4565,23808.0
2017-12-29 09:40:00,117.48,117.54,117.38,117.44,5861.0,102.4653,102.5176,102.378,102.4304,5861.0
2017-12-29 09:50:00,117.51,117.68,117.51,117.61,11294.0,102.4914,102.6397,102.4914,102.5786,11294.0
2017-12-29 10:00:00,117.59,117.62,117.23,117.29,20118.0,102.5612,102.5874,102.2472,102.2995,20118.0
2017-12-29 10:10:00,117.28,117.32,117.16,117.2,17269.0,102.2908,102.3257,102.1861,102.221,17269.0
2017-12-29 10:20:00,117.2,117.41,117.2,117.29,10881.0,102.221,102.4042,102.221,102.2995,10881.0
2017-12-29 10:30:00,117.33,117.39,117.17,117.17,8698.0,102.3344,102.3868,102.1949,102.1949,8698.0
2017-12-29 10:40:00,117.19,117.25,117.15,117.15,6817.0,102.2123,102.2646,102.1774,102.1774,6817.0
2017-12-29 10:50:00,117.15,117.19,117.03,117.12,17864.0,102.1774,102.2123,102.0728,102.1513,17864.0
2017-12-29 11:00:00,117.12,117.17,117.04,117.1,11741.0,102.1513,102.1949,102.0815,102.1338,11741.0
2017-12-29 11:10:00,117.13,117.2,117.08,117.16,11029.0,102.16,102.221,102.1164,102.1861,11029.0
2017-12-29 11:20:00,117.16,117.19,117.07,117.09,6700.0,102.1861,102.2123,102.1077,102.1251,6700.0
2017-12-29 11:30:00,117.12,117.17,117.06,117.13,12946.0,102.1513,102.1949,102.0989,102.16,12946.0
2017-12-29 11:40:00,117.13,117.21,117.11,117.2,7095.0,102.16,102.2298,102.1425,102.221,7095.0
2017-12-29 11:50:00,117.2,117.2,117.11,117.2,12812.0,102.221,102.221,102.1425,102.221,12812.0
2017-12-29 12:00:00,117.18,117.2,117.15,117.16,4191.0,102.2036,102.221,102.1774,102.1861,4191.0
2017-12-29 12:10:00,117.17,117.21,117.11,117.12,6725.0,102.1949,102.2298,102.1425,102.1513,6725.0
2017-12-29 12:20:00,117.14,117.15,117.11,117.11,4317.0,102.1687,102.1774,102.1425,102.1425,4317.0
2017-12-29 12:30:00,117.11,117.18,117.09,117.17,3263.0,102.1425,102.2036,102.1251,102.1949,3263.0
2017-12-29 12:40:00,117.16,117.19,117.14,117.14,4344.0,102.1861,102.2123,102.1687,102.1687,4344.0
2017-12-29 12:50:00,117.14,117.17,117.11,117.13,8221.0,102.1687,102.1949,102.1425,102.16,8221.0
2017-12-29 13:00:00,117.12,117.21,117.11,117.19,5880.0,102.1513,102.2298,102.1425,102.2123,5880.0
2017-12-29 13:10:00,117.19,117.2,117.14,117.2,6424.0,102.2123,102.221,102.1687,102.221,6424.0
2017-12-29 13:20:00,117.18,117.25,117.18,117.23,4964.0,102.2036,102.2646,102.2036,102.2472,4964.0
2017-12-29 13:30:00,117.23,117.25,117.19,117.21,7017.0,102.2472,102.2646,102.2123,102.2298,7017.0
2017-12-29 13:40:00,117.21,117.22,117.17,117.19,6364.0,102.2298,102.2385,102.1949,102.2123,6364.0
2017-12-29 13:50:00,117.2,117.2,117.1,117.11,7069.0,102.221,102.221,102.1338,102.1425,7069.0
2017-12-29 14:00:00,117.11,117.14,117.09,117.09,6183.0,102.1425,102.1687,102.1251,102.1251,6183.0
2017-12-29 14:10:00,117.1,117.17,117.1,117.16,10688.0,102.1338,102.1949,102.1338,102.1861,10688.0
2017-12-29 14:20:00,117.14,117.14,117.06,117.07,8446.0,102.1687,102.1687,102.0989,102.1077,8446.0
2017-12-29 14:30:00,117.07,117.1,117.02,117.05,7857.0,102.1077,102.1338,102.064,102.0902,7857.0
2017-12-29 14:40:00,117.05,117.13,117.05,117.09,7817.0,102.0902,102.16,102.0902,102.1251,7817.0
2017-12-29 14:50:00,117.09,117.12,117.05,117.1,9569.0,102.1251,102.1513,102.0902,102.1338,9569.0
2017-12-29 15:00:00,117.08,117.16,117.05,117.15,11589.0,102.1164,102.1861,102.0902,102.1774,11589.0
2017-12-29 15:10:00,117.16,117.17,117.1,117.13,8078.0,102.1861,102.1949,102.1338,102.16,8078.0
2017-12-29 15:20:00,117.14,117.24,117.14,117.17,9790.0,102.1687,102.2559,102.1687,102.1949,9790.0
2017-12-29 15:30:00,117.17,117.2,117.03,117.05,24312.0,102.1949,102.221,102.0728,102.0902,24312.0
2017-12-29 15:40:00,117.03,117.14,117.01,117.13,23581.0,102.0728,102.1687,102.0553,102.16,23581.0
2017-12-29 15:50:00,117.13,117.13,116.82,116.83,110662.0,102.16,102.16,101.8896,101.8983,110662.0
2018-01-02 09:30:00,116.98,117.7,116.92,117.2,22879.0,102.0292,102.6571,101.9768,102.221,22879.0
2018-01-02 09:40:00,117.25,117.25,116.83,116.88,33650.0,102.2646,102.2646,101.8983,101.9419,33650.0
2018-01-02 09:50:00,116.88,117.13,116.81,117.12,94141.0,101.9419,102.16,101.8809,102.1513,94141.0
2018-01-02 10:00:00,117.15,117.71,117.15,117.53,13869.0,102.1774,102.6659,102.1774,102.5089,13869.0
2018-01-02 10:10:00,117.52,117.58,117.39,117.46,10187.0,102.5001,102.5525,102.3868,102.4478,10187.0
2018-01-02 10:20:00,117.46,117.57,117.41,117.47,5294.0,102.4478,102.5437,102.4042,102.4565,5294.0
2018-01-02 10:30:00,117.5,117.5,117.16,117.23,11252.0,102.4827,102.4827,102.1861,102.2472,11252.0
2018-01-02 10:40:00,117.23,117.44,117.23,117.33,7207.0,102.2472,102.4304,102.2472,102.3344,7207.0
2018-01-02 10:50:00,117.33,117.44,117.32,117.43,5625.0,102.3344,102.4304,102.3257,102.4216,5625.0
2018-01-02 11:00:00,117.43,117.44,117.27,117.31,10010.0,102.4216,102.4304,102.2821,102.317,10010.0
2018-01-02 11:10:00,117.31,117.32,117.14,117.17,12727.0,102.317,102.3257,102.1687,102.1949,12727.0
2018-01-02 11:20:00,117.16,117.16,117.04,117.08,12647.0,102.1861,102.1861,102.0815,102.1164,12647.0
2018-01-02 11:30:00,117.09,117.1,116.99,117.01,7390.0,102.1251,102.1338,102.0379,102.0553,7390.0
2018-01-02 11:40:00,117.01,117.14,116.97,117.1,28716.0,102.0553,102.1687,102.0204,102.1338,28716.0
2018-01-02 11:50:00,117.14,117.29,117.12,117.27,15728.0,102.1687,102.2995,102.1513,102.2821,15728.0
2018-01-02 12:00:00,117.26,117.39,117.26,117.34,5544.0,102.2734,102.3868,102.2734,102.3431,5544.0
2018-01-02 12:10:00,117.36,117.43,117.29,117.38,7251.0,102.3606,102.4216,102.2995,102.378,7251.0
2018-01-02 12:20:00,117.38,117.42,117.28,117.33,4735.0,102.378,102.4129,102.2908,102.3344,4735.0
2018-01-02 12:30:00,117.35,117.47,117.34,117.46,7024.0,102.3519,102.4565,102.3431,102.4478,7024.0
2018-01-02 12:40:00,117.46,117.5,117.43,117.46,7067.0,102.4478,102.4827,102.4216,102.4478,7067.0
2018-01-02 12:50:00,117.51,117.53,117.31,117.31,7745.0,102.4914,102.5089,102.317,102.317,7745.0
2018-01-02 13:00:00,117.33,117.47,117.32,117.42,11629.0,102.3344,102.4565,102.3257,102.4129,11629.0
2018-01-02 13:10:00,117.45,117.48,117.4,117.43,9250.0,102.4391,102.4653,102.3955,102.4216,9250.0
2018-01-02 13:20:00,117.42,117.42,117.3,117.35,6775.0,102.4129,102.4129,102.3083,102.3519,6775.0
2018-01-02 13:30:00,117.36,117.49,117.35,117.48,8842.0,102.3606,102.474,102.3519,102.4653,8842.0
2018-01-02 13:40:00,117.49,117.52,117.43,117.49,10618.0,102.474,102.5001,102.4216,102.474,10618.0
2018-01-02 13:50:00,117.5,117.63,117.5,117.63,12591.0,102.4827,102.5961,102.4827,102.5961,12591.0
2018-01-02 14:00:00,117.61,117.68,117.6,117.64,21371.0,102.5786,102.6397,102.5699,102.6048,21371.0
2018-01-02 14:10:00,117.64,117.69,117.57,117.59,13160.0,102.6048,102.6484,102.5437,102.5612,13160.0
2018-01-02 14:20:00,117.59,117.59,117.41,117.58,24687.0,102.5612,102.5612,102.4042,102.5525,24687.0
2018-01-02 14:30:00,117.58,117.63,117.51,117.53,11893.0,102.5525,102.5961,102.4914,102.5089,11893.0
2018-01-02 14:40:00,117.56,117.59,117.47,117.47,10655.0,102.535,102.5612,102.4565,102.4565,10655.0
2018-01-02 14:50:00,117.44,117.57,117.44,117.57,12938.0,102.4304,102.5437,102.4304,102.5437,12938.0
2018-01-02 15:00:00,117.56,117.6,117.5,117.5,17541.0,102.535,102.5699,102.4827,102.4827,17541.0
2018-01-02 15:10:00,117.51,117.6,117.5,117.59,13957.0,102.4914,102.5699,102.4827,102.5612,13957.0
2018-01-02 15:20:00,117.59,117.63,117.52,117.62,15625.0,102.5612,102.5961,102.5001,102.5874,15625.0
2018-01-02 15:30:00,117.62,117.7,117.56,117.69,15216.0,102.5874,102.6571,102.535,102.6484,15216.0
2018-01-02 15:40:00,117.69,117.78,117.68,117.75,24862.0,102.6484,102.7269,102.6397,102.7007,24862.0
2018-01-02 15:50:00,117.76,118.0,117.76,117.99,67959.0,102.7095,102.9188,102.7095,102.9101,67959.0
2018-01-03 09:30:00,118.0,118.45,117.14,118.31,40262.0,102.9188,103.3113,102.1687,103.1892,40262.0
2018-01-03 09:40:00,118.32,118.54,118.05,118.41,17815.0,103.1979,103.3898,102.9624,103.2764,17815.0
2018-01-03 09:50:00,118.53,118.81,118.44,118.75,17125.0,103.3811,103.6253,103.3026,103.5729,17125.0
2018-01-03 10:00:00,118.73,118.74,118.24,118.43,18092.0,103.5555,103.5642,103.1281,103.2938,18092.0
2018-01-03 10:10:00,118.47,118.52,118.33,118.51,7578.0,103.3287,103.3723,103.2066,103.3636,7578.0
2018-01-03 10:20:00,118.51,118.51,118.3,118.38,13520.0,103.3636,103.3636,103.1804,103.2502,13520.0
2018-01-03 10:30:00,118.42,118.6,118.39,118.6,9659.0,103.2851,103.4421,103.2589,103.4421,9659.0
2018-01-03 10:40:00,118.6,118.73,118.52,118.6,40762.0,103.4421,103.5555,103.3723,103.4421,40762.0
2018-01-03 10:50:00,118.6,118.62,118.39,118.55,43177.0,103.4421,103.4596,103.2589,103.3985,43177.0
2018-01-03 11:00:00,118.55,118.58,118.47,118.56,10753.0,103.3985,103.4247,103.3287,103.4072,10753.0
2018-01-03 11:10:00,118.56,118.61,118.44,118.47,18782.0,103.4072,103.4508,103.3026,103.3287,18782.0
2018-01-03 11:20:00,118.46,118.5,118.42,118.42,8865.0,103.32,103.3549,103.2851,103.2851,8865.0
2018-01-03 11:30:00,118.46,118.46,118.28,118.28,10738.0,103.32,103.32,103.163,103.163,10738.0
2018-01-03 11:40:00,118.28,118.35,118.18,118.29,17247.0,103.163,103.2241,103.0758,103.1717,17247.0
2018-01-03 11:50:00,118.3,118.33,118.11,118.14,9892.0,103.1804,103.2066,103.0147,103.0409,9892.0
2018-01-03 12:00:00,118.16,118.28,118.09,118.28,11353.0,103.0583,103.163,102.9973,103.163,11353.0
2018-01-03 12:10:00,118.29,118.3,118.2,118.27,7530.0,103.1717,103.1804,103.0932,103.1543,7530.0
2018-01-03 12:20:00,118.28,118.28,118.2,118.27,6343.0,103.163,103.163,103.0932,103.1543,6343.0
2018-01-03 12:30:00,118.27,118.38,118.23,118.38,7469.0,103.1543,103.2502,103.1194,103.2502,7469.0
2018-01-03 12:40:00,118.38,118.43,118.33,118.43,7169.0,103.2502,103.2938,103.2066,103.2938,7169.0
2018-01-03 12:50:00,118.43,118.57,118.42,118.46,12832.0,103.2938,103.4159,103.2851,103.32,12832.0
2018-01-03 13:00:00,118.46,118.52,118.42,118.45,10844.0,103.32,103.3723,103.2851,103.3113,10844.0
2018-01-03 13:10:00,118.48,118.5,118.42,118.44,5292.0,103.3374,103.3549,103.2851,103.3026,5292.0
2018-01-03 13:20:00,118.45,118.45,118.28,118.28,10424.0,103.3113,103.3113,103.163,103.163,10424.0
2018-01-03 13:30:00,118.27,118.37,118.2,118.26,11192.0,103.1543,103.2415,103.0932,103.1456,11192.0
2018-01-03 13:40:00,118.26,118.32,118.23,118.29,8559.0,103.1456,103.1979,103.1194,103.1717,8559.0
2018-01-03 13:50:00,118.33,118.34,118.05,118.11,8064.0,103.2066,103.2153,102.9624,103.0147,8064.0
2018-01-03 14:00:00,118.12,118.17,118.02,118.14,16748.0,103.0235,103.0671,102.9362,103.0409,16748.0
2018-01-03 14:10:00,118.2,118.23,118.09,118.1,9600.0,103.0932,103.1194,102.9973,103.006,9600.0
2018-01-03 14:20:00,118.11,118.15,117.99,117.99,11892.0,103.0147,103.0496,102.9101,102.9101,11892.0
2018-01-03 14:30:00,117.99,118.29,117.96,118.22,28280.0,102.9101,103.1717,102.8839,103.1107,28280.0
2018-01-03 14:40:00,118.24,118.36,118.16,118.2,11111.0,103.1281,103.2328,103.0583,103.0932,11111.0
2018-01-03 14:50:00,118.16,118.24,118.16,118.22,7577.0,103.0583,103.1281,103.0583,103.1107,7577.0
2018-01-03 15:00:00,118.22,118.28,118.15,118.25,16265.0,103.1107,103.163,103.0496,103.1368,16265.0
2018-01-03 15:10:00,118.23,118.33,118.22,118.33,12353.0,103.1194,103.2066,103.1107,103.2066,12353.0
2018-01-03 15:20:00,118.33,118.34,118.2,118.24,24668.0,103.2066,103.2153,103.0932,103.1281,24668.0
2018-01-03 15:30:00,118.26,118.39,118.22,118.35,16807.0,103.1456,103.2589,103.1107,103.2241,16807.0
2018-01-03 15:40:00,118.37,118.41,118.28,118.3,31629.0,103.2415,103.2764,103.163,103.1804,31629.0
2018-01-03 15:50:00,118.3,118.32,118.1,118.21,87003.0,103.1804,103.1979,103.006,103.102,87003.0
2018-01-04 09:30:00,118.66,119.42,118.66,119.37,35087.0,103.4944,104.1573,103.4944,104.1137,35087.0
2018-01-04 09:40:00,119.35,119.54,119.2,119.37,14888.0,104.0963,104.262,103.9654,104.1137,14888.0
2018-01-04 09:50:00,119.32,119.58,119.32,119.48,10005.0,104.0701,104.2969,104.0701,104.2096,10005.0
2018-01-04 10:00:00,119.5,119.64,119.37,119.53,11883.0,104.2271,104.3492,104.1137,104.2532,11883.0
2018-01-04 10:10:00,119.56,119.64,119.37,119.37,9160.0,104.2794,104.3492,104.1137,104.1137,9160.0
2018-01-04 10:20:00,119.38,119.65,119.38,119.65,14844.0,104.1224,104.3579,104.1224,104.3579,14844.0
2018-01-04 10:30:00,119.66,119.76,119.64,119.7,19725.0,104.3666,104.4539,104.3492,104.4015,19725.0
2018-01-04 10:40:00,119.68,119.72,119.09,119.09,33587.0,104.3841,104.419,103.8695,103.8695,33587.0
2018-01-04 10:50:00,119.06,119.09,118.54,118.57,31463.0,103.8433,103.8695,103.3898,103.4159,31463.0
2018-01-04 11:00:00,118.66,118.77,118.42,118.49,13467.0,103.4944,103.5904,103.2851,103.3462,13467.0
2018-01-04 11:10:00,118.48,118.69,118.38,118.44,19136.0,103.3374,103.5206,103.2502,103.3026,19136.0
2018-01-04 11:20:00,118.43,118.49,118.29,118.4,31811.0,103.2938,103.3462,103.1717,103.2677,31811.0
2018-01-04 11:30:00,118.47,118.59,118.35,118.41,16645.0,103.3287,103.4334,103.2241,103.2764,16645.0
2018-01-04 11:40:00,118.49,118.49,118.19,118.29,15849.0,103.3462,103.3462,103.0845,103.1717,15849.0
2018-01-04 11:50:00,118.29,118.29,118.16,118.26,20346.0,103.1717,103.1717,103.0583,103.1456,20346.0
2018-01-04 12:00:00,118.3,118.31,118.23,118.29,20582.0,103.1804,103.1892,103.1194,103.1717,20582.0
2018-01-04 12:10:00,118.3,118.35,118.17,118.18,21146.0,103.1804,103.2241,103.0671,103.0758,21146.0
2018-01-04 12:20:00,118.16,118.22,118.03,118.13,41561.0,103.0583,103.1107,102.945,103.0322,41561.0
2018-01-04 12:30:00,118.13,118.31,118.08,118.16,18532.0,103.0322,103.1892,102.9886,103.0583,18532.0
2018-01-04 12:40:00,118.15,118.3,118.15,118.23,15837.0,103.0496,103.1804,103.0496,103.1194,15837.0
2018-01-04 12:50:00,118.24,118.24,118.13,118.15,9354.0,103.1281,103.1281,103.0322,103.0496,9354.0
2018-01-04 13:00:00,118.16,118.23,118.12,118.21,12536.0,103.0583,103.1194,103.0235,103.102,12536.0
2018-01-04 13:10:00,118.21,118.21,118.12,118.12,10031.0,103.102,103.102,103.0235,103.0235,10031.0
2018-01-04 13:20:00,118.12,118.18,118.04,118.12,9846.0,103.0235,103.0758,102.9537,103.0235,9846.0
2018-01-04 13:30:00,118.09,118.17,118.09,118.16,8597.0,102.9973,103.0671,102.9973,103.0583,8597.0
2018-01-04 13:40:00,118.14,118.18,118.07,118.13,13587.0,103.0409,103.0758,102.9798,103.0322,13587.0
2018-01-04 13:50:00,118.15,118.15,117.92,117.95,15165.0,103.0496,103.0496,102.849,102.8752,15165.0
2018-01-04 14:00:00,117.95,118.08,117.95,118.05,8291.0,102.8752,102.9886,102.8752,102.9624,8291.0
2018-01-04 14:10:00,118.05,118.12,118.01,118.05,18729.0,102.9624,103.0235,102.9275,102.9624,18729.0
2018-01-04 14:20:00,118.04,118.09,118.03,118.04,10275.0,102.9537,102.9973,102.945,102.9537,10275.0
2018-01-04 14:30:00,118.04,118.12,118.01,118.04,13698.0,102.9537,103.0235,102.9275,102.9537,13698.0
2018-01-04 14:40:00,118.02,118.03,117.98,118.01,10369.0,102.9362,102.945,102.9013,102.9275,10369.0
2018-01-04 14:50:00,118.01,118.01,117.91,117.91,10393.0,102.9275,102.9275,102.8403,102.8403,10393.0
2018-01-04 15:00:00,117.92,118.01,117.82,117.9,16775.0,102.849,102.9275,102.7618,102.8316,16775.0
2018-01-04 15:10:00,117.88,117.9,117.83,117.85,14094.0,102.8141,102.8316,102.7705,102.788,14094.0
2018-01-04 15:20:00,117.84,117.84,117.57,117.59,31283.0,102.7792,102.7792,102.5437,102.5612,31283.0
2018-01-04 15:30:00,117.61,117.66,117.46,117.47,40389.0,102.5786,102.6222,102.4478,102.4565,40389.0
2018-01-04 15:40:00,117.48,117.54,117.41,117.46,47390.0,102.4653,102.5176,102.4042,102.4478,47390.0
2018-01-04 15:50:00,117.46,117.48,117.32,117.46,86777.0,102.4478,102.4653,102.3257,102.4478,86777.0
2018-01-05 09:30:00,117.74,118.37,117.74,118.25,42095.0,102.692,103.2415,102.692,103.1368,42095.0
2018-01-05 09:40:00,118.24,118.42,117.88,117.98,20979.0,103.1281,103.2851,102.8141,102.9013,20979.0
2018-01-05 09:50:00,117.88,118.27,117.49,117.52,17327.0,102.8141,103.1543,102.474,102.5001,17327.0
2018-01-05 10:00:00,117.53,118.11,117.52,118.09,18878.0,102.5089,103.0147,102.5001,102.9973,18878.0
2018-01-05 10:10:00,118.11,118.11,118.01,118.03,12250.0,103.0147,103.0147,102.9275,102.945,12250.0
2018-01-05 10:20:00,118.07,118.09,117.85,117.88,15589.0,102.9798,102.9973,102.788,102.8141,15589.0
2018-01-05 10:30:00,117.91,118.0,117.86,117.98,9864.0,102.8403,102.9188,102.7967,102.9013,9864.0
2018-01-05 10:40:00,117.97,118.08,117.9,117.94,14999.0,102.8926,102.9886,102.8316,102.8665,14999.0
2018-01-05 10:50:00,117.96,118.0,117.91,117.92,10149.0,102.8839,102.9188,102.8403,102.849,10149.0
2018-01-05 11:00:00,117.91,118.04,117.87,118.01,10619.0,102.8403,102.9537,102.8054,102.9275,10619.0
2018-01-05 11:10:00,118.0,118.06,117.92,117.99,13712.0,102.9188,102.9711,102.849,102.9101,13712.0
2018-01-05 11:20:00,117.99,118.19,117.97,118.12,10630.0,102.9101,103.0845,102.8926,103.0235,10630.0
2018-01-05 11:30:00,118.1,118.1,118.01,118.09,7110.0,103.006,103.006,102.9275,102.9973,7110.0
2018-01-05 11:40:00,118.11,118.18,117.95,118.04,12008.0,103.0147,103.0758,102.8752,102.9537,12008.0
2018-01-05 11:50:00,118.04,118.15,117.96,118.07,5480.0,102.9537,103.0496,102.8839,102.9798,5480.0
2018-01-05 12:00:00,118.12,118.12,117.95,118.01,6008.0,103.0235,103.0235,102.8752,102.9275,6008.0
2018-01-05 12:10:00,117.99,118.14,117.96,118.14,6343.0,102.9101,103.0409,102.8839,103.0409,6343.0
2018-01-05 12:20:00,118.14,118.14,117.93,117.98,9138.0,103.0409,103.0409,102.8577,102.9013,9138.0
2018-01-05 12:30:00,118.0,118.07,117.91,117.91,3885.0,102.9188,102.9798,102.8403,102.8403,3885.0
2018-01-05 12:40:00,117.96,117.96,117.84,117.84,7626.0,102.8839,102.8839,102.7792,102.7792,7626.0
2018-01-05 12:50:00,117.87,117.89,117.75,117.84,6226.0,102.8054,102.8228,102.7007,102.7792,6226.0
2018-01-05 13:00:00,117.89,118.0,117.89,117.98,6939.0,102.8228,102.9188,102.8228,102.9013,6939.0
2018-01-05 13:10:00,117.97,118.03,117.91,118.03,14810.0,102.8926,102.945,102.8403,102.945,14810.0
2018-01-05 13:20:00,118.06,118.1,118.03,118.08,4612.0,102.9711,103.006,102.945,102.9886,4612.0
2018-01-05 13:30:00,118.08,118.14,118.08,118.13,4809.0,102.9886,103.0409,102.9886,103.0322,4809.0
2018-01-05 13:40:00,118.15,118.25,118.15,118.17,13867.0,103.0496,103.1368,103.0496,103.0671,13867.0
2018-01-05 13:50:00,118.15,118.23,118.14,118.23,8643.0,103.0496,103.1194,103.0409,103.1194,8643.0
2018-01-05 14:00:00,118.24,118.24,118.12,118.15,8783.0,103.1281,103.1281,103.0235,103.0496,8783.0
2018-01-05 14:10:00,118.14,118.28,118.13,118.26,8299.0,103.0409,103.163,103.0322,103.1456,8299.0
2018-01-05 14:20:00,118.25,118.38,118.24,118.38,7530.0,103.1368,103.2502,103.1281,103.2502,7530.0
2018-01-05 14:30:00,118.39,118.52,118.39,118.52,44150.0,103.2589,103.3723,103.2589,103.3723,44150.0
2018-01-05 14:40:00,118.53,118.54,118.38,118.43,18672.0,103.3811,103.3898,103.2502,103.2938,18672.0
2018-01-05 14:50:00,118.44,118.5,118.39,118.39,48844.0,103.3026,103.3549,103.2589,103.2589,48844.0
2018-01-05 15:00:00,118.41,118.58,118.34,118.58,22433.0,103.2764,103.4247,103.2153,103.4247,22433.0
2018-01-05 15:10:00,118.59,118.59,118.51,118.58,16273.0,103.4334,103.4334,103.3636,103.4247,16273.0
2018-01-05 15:20:00,118.59,118.79,118.51,118.61,30433.0,103.4334,103.6078,103.3636,103.4508,30433.0
2018-01-05 15:30:00,118.62,118.78,118.61,118.75,18673.0,103.4596,103.5991,103.4508,103.5729,18673.0
2018-01-05 15:40:00,118.76,118.91,118.72,118.84,35700.0,103.5817,103.7125,103.5468,103.6514,35700.0
2018-01-05 15:50:00,118.86,119.05,118.81,118.9,121453.0,103.6689,103.8346,103.6253,103.7038,121453.0
2018-01-08 09:30:00,119.0,119.05,118.63,118.68,17653.0,103.791,103.8346,103.4683,103.5119,17653.0
2018-01-08 09:40:00,118.67,118.87,118.51,118.87,16787.0,103.5032,103.6776,103.3636,103.6776,16787.0
2018-01-08 09:50:00,118.88,118.88,118.59,118.7,9212.0,103.6863,103.6863,103.4334,103.5293,9212.0
2018-01-08 10:00:00,118.74,118.87,118.68,118.87,39426.0,103.5642,103.6776,103.5119,103.6776,39426.0
2018-01-08 10:10:00,118.87,119.12,118.84,118.97,22795.0,103.6776,103.8956,103.6514,103.7648,22795.0
2018-01-08 10:20:00,118.97,119.19,118.82,118.82,14902.0,103.7648,103.9567,103.634,103.634,14902.0
2018-01-08 10:30:00,118.83,118.92,118.83,118.85,12906.0,103.6427,103.7212,103.6427,103.6602,12906.0
2018-01-08 10:40:00,118.86,118.86,118.65,118.68,11849.0,103.6689,103.6689,103.4857,103.5119,11849.0
2018-01-08 10:50:00,118.72,118.81,118.51,118.54,11928.0,103.5468,103.6253,103.3636,103.3898,11928.0
2018-01-08 11:00:00,118.49,118.67,118.49,118.54,14717.0,103.3462,103.5032,103.3462,103.3898,14717.0
2018-01-08 11:10:00,118.53,118.68,118.51,118.63,18764.0,103.3811,103.5119,103.3636,103.4683,18764.0
2018-01-08 11:20:00,118.64,118.67,118.55,118.64,16292.0,103.477,103.5032,103.3985,103.477,16292.0
2018-01-08 11:30:00,118.64,118.76,118.61,118.63,9797.0,103.477,103.5817,103.4508,103.4683,9797.0
2018-01-08 11:40:00,118.63,118.77,118.63,118.74,10565.0,103.4683,103.5904,103.4683,103.5642,10565.0
2018-01-08 11:50:00,118.69,118.77,118.6,118.71,10600.0,103.5206,103.5904,103.4421,103.538,10600.0
2018-01-08 12:00:00,118.74,118.84,118.69,118.75,19464.0,103.5642,103.6514,103.5206,103.5729,19464.0
2018-01-08 12:10:00,118.75,118.84,118.65,118.81,23679.0,103.5729,103.6514,103.4857,103.6253,23679.0
2018-01-08 12:20:00,118.83,118.89,118.73,118.75,16258.0,103.6427,103.695,103.5555,103.5729,16258.0
2018-01-08 12:30:00,118.75,118.76,118.57,118.61,60166.0,103.5729,103.5817,103.4159,103.4508,60166.0
2018-01-08 12:40:00,118.61,118.69,118.6,118.6,30574.0,103.4508,103.5206,103.4421,103.4421,30574.0
2018-01-08 12:50:00,118.63,118.67,118.55,118.65,21402.0,103.4683,103.5032,103.3985,103.4857,21402.0
2018-01-08 13:00:00,118.66,118.81,118.59,118.65,44625.0,103.4944,103.6253,103.4334,103.4857,44625.0
2018-01-08 13:10:00,118.64,118.76,118.61,118.71,12614.0,103.477,103.5817,103.4508,103.538,12614.0
2018-01-08 13:20:00,118.75,118.77,118.56,118.63,28039.0,103.5729,103.5904,103.4072,103.4683,28039.0
2018-01-08 13:30:00,118.63,118.71,118.57,118.61,14921.0,103.4683,103.538,103.4159,103.4508,14921.0
2018-01-08 13:40:00,118.59,118.68,118.56,118.65,9878.0,103.4334,103.5119,103.4072,103.4857,9878.0
2018-01-08 13:50:00,118.64,118.64,118.52,118.63,22111.0,103.477,103.477,103.3723,103.4683,22111.0
2018-01-08 14:00:00,118.63,118.66,118.6,118.6,10632.0,103.4683,103.4944,103.4421,103.4421,10632.0
2018-01-08 14:10:00,118.61,118.64,118.56,118.64,9263.0,103.4508,103.477,103.4072,103.477,9263.0
2018-01-08 14:20:00,118.64,118.68,118.6,118.68,10846.0,103.477,103.5119,103.4421,103.5119,10846.0
2018-01-08 14:30:00,118.68,118.74,118.6,118.63,27407.0,103.5119,103.5642,103.4421,103.4683,27407.0
2018-01-08 14:40:00,118.65,118.66,118.61,118.65,9490.0,103.4857,103.4944,103.4508,103.4857,9490.0
2018-01-08 14:50:00,118.65,118.68,118.6,118.66,14480.0,103.4857,103.5119,103.4421,103.4944,14480.0
2018-01-08 15:00:00,118.66,118.73,118.6,118.6,23815.0,103.4944,103.5555,103.4421,103.4421,23815.0
2018-01-08 15:10:00,118.62,118.66,118.6,118.64,8773.0,103.4596,103.4944,103.4421,103.477,8773.0
2018-01-08 15:20:00,118.64,118.66,118.56,118.56,12743.0,103.477,103.4944,103.4072,103.4072,12743.0
2018-01-08 15:30:00,118.56,118.68,118.54,118.63,48216.0,103.4072,103.5119,103.3898,103.4683,48216.0
2018-01-08 15:40:00,118.62,118.68,118.57,118.62,58060.0,103.4596,103.5119,103.4159,103.4596,58060.0
2018-01-08 15:50:00,118.63,118.67,118.55,118.65,66639.0,103.4683,103.5032,103.3985,103.4857,66639.0
2018-01-09 09:30:00,119.05,119.18,118.76,118.81,25533.0,103.8346,103.948,103.5817,103.6253,25533.0
2018-01-09 09:40:00,118.94,119.14,118.8,119.02,21357.0,103.7387,103.9131,103.6165,103.8084,21357.0
2018-01-09 09:50:00,119.04,119.04,118.74,118.76,9109.0,103.8259,103.8259,103.5642,103.5817,9109.0
2018-01-09 10:00:00,118.8,118.81,118.63,118.69,23326.0,103.6165,103.6253,103.4683,103.5206,23326.0
2018-01-09 10:10:00,118.69,118.82,118.68,118.81,9693.0,103.5206,103.634,103.5119,103.6253,9693.0
2018-01-09 10:20:00,118.81,118.92,118.81,118.9,10725.0,103.6253,103.7212,103.6253,103.7038,10725.0
2018-01-09 10:30:00,118.91,118.92,118.81,118.85,11485.0,103.7125,103.7212,103.6253,103.6602,11485.0
2018-01-09 10:40:00,118.86,118.86,118.75,118.83,11451.0,103.6689,103.6689,103.5729,103.6427,11451.0
2018-01-09 10:50:00,118.83,118.83,118.73,118.75,10676.0,103.6427,103.6427,103.5555,103.5729,10676.0
2018-01-09 11:00:00,118.74,118.83,118.74,118.75,8911.0,103.5642,103.6427,103.5642,103.5729,8911.0
2018-01-09 11:10:00,118.76,119.07,118.75,119.03,16669.0,103.5817,103.852,103.5729,103.8171,16669.0
2018-01-09 11:20:00,119.03,119.14,118.97,118.97,16306.0,103.8171,103.9131,103.7648,103.7648,16306.0
2018-01-09 11:30:00,118.93,118.98,118.87,118.87,20803.0,103.7299,103.7735,103.6776,103.6776,20803.0
2018-01-09 11:40:00,118.87,118.92,118.87,118.91,8218.0,103.6776,103.7212,103.6776,103.7125,8218.0
2018-01-09 11:50:00,118.93,118.94,118.83,118.83,7507.0,103.7299,103.7387,103.6427,103.6427,7507.0
2018-01-09 12:00:00,118.8,118.88,118.76,118.76,17187.0,103.6165,103.6863,103.5817,103.5817,17187.0
2018-01-09 12:10:00,118.75,118.75,118.43,118.44,11243.0,103.5729,103.5729,103.2938,103.3026,11243.0
2018-01-09 12:20:00,118.42,118.49,118.34,118.4,12721.0,103.2851,103.3462,103.2153,103.2677,12721.0
2018-01-09 12:30:00,118.4,118.52,118.4,118.52,10970.0,103.2677,103.3723,103.2677,103.3723,10970.0
2018-01-09 12:40:00,118.51,118.61,118.51,118.58,8737.0,103.3636,103.4508,103.3636,103.4247,8737.0
2018-01-09 12:50:00,118.59,118.61,118.54,118.54,7227.0,103.4334,103.4508,103.3898,103.3898,7227.0
2018-01-09 13:00:00,118.54,118.65,118.54,118.65,10913.0,103.3898,103.4857,103.3898,103.4857,10913.0
2018-01-09 13:10:00,118.68,118.75,118.5,118.54,14408.0,103.5119,103.5729,103.3549,103.3898,14408.0
2018-01-09 13:20:00,118.55,118.6,118.51,118.55,9298.0,103.3985,103.4421,103.3636,103.3985,9298.0
2018-01-09 13:30:00,118.57,118.59,118.55,118.56,7389.0,103.4159,103.4334,103.3985,103.4072,7389.0
2018-01-09 13:40:00,118.55,118.56,118.52,118.53,7806.0,103.3985,103.4072,103.3723,103.3811,7806.0
2018-01-09 13:50:00,118.53,118.57,118.5,118.53,12403.0,103.3811,103.4159,103.3549,103.3811,12403.0
2018-01-09 14:00:00,118.54,118.67,118.54,118.6,18157.0,103.3898,103.5032,103.3898,103.4421,18157.0
2018-01-09 14:10:00,118.61,118.61,118.5,118.53,18276.0,103.4508,103.4508,103.3549,103.3811,18276.0
2018-01-09 14:20:00,118.53,118.56,118.46,118.47,14142.0,103.3811,103.4072,103.32,103.3287,14142.0
2018-01-09 14:30:00,118.47,118.47,118.4,118.46,10452.0,103.3287,103.3287,103.2677,103.32,10452.0
2018-01-09 14:40:00,118.44,118.45,118.35,118.39,15830.0,103.3026,103.3113,103.2241,103.2589,15830.0
2018-01-09 14:50:00,118.4,118.45,118.36,118.37,13448.0,103.2677,103.3113,103.2328,103.2415,13448.0
2018-01-09 15:00:00,118.37,118.45,118.34,118.34,17968.0,103.2415,103.3113,103.2153,103.2153,17968.0
2018-01-09 15:10:00,118.37,118.38,118.33,118.33,17578.0,103.2415,103.2502,103.2066,103.2066,17578.0
2018-01-09 15:20:00,118.32,118.37,118.23,118.25,18203.0,103.1979,103.2415,103.1194,103.1368,18203.0
2018-01-09 15:30:00,118.23,118.5,118.23,118.48,26681.0,103.1194,103.3549,103.1194,103.3374,26681.0
2018-01-09 15:40:00,118.5,118.5,118.29,118.29,38861.0,103.3549,103.3549,103.1717,103.1717,38861.0
2018-01-09 15:50:00,118.29,118.31,118.15,118.23,98650.0,103.1717,103.1892,103.0496,103.1194,98650.0
2018-01-10 09:30:00,117.97,118.33,117.97,118.03,23480.0,102.8926,103.2066,102.8926,102.945,23480.0
2018-01-10 09:40:00,118.0,118.06,117.53,117.64,8259.0,102.9188,102.9711,102.5089,102.6048,8259.0
2018-01-10 09:50:00,117.59,117.68,117.28,117.66,14060.0,102.5612,102.6397,102.2908,102.6222,14060.0
2018-01-10 10:00:00,117.66,117.71,117.47,117.64,43361.0,102.6222,102.6659,102.4565,102.6048,43361.0
2018-01-10 10:10:00,117.64,117.97,117.58,117.95,16317.0,102.6048,102.8926,102.5525,102.8752,16317.0
2018-01-10 10:20:00,117.92,117.97,117.81,117.82,10217.0,102.849,102.8926,102.7531,102.7618,10217.0
2018-01-10 10:30:00,117.82,117.91,117.79,117.81,15748.0,102.7618,102.8403,102.7356,102.7531,15748.0
2018-01-10 10:40:00,117.82,117.9,117.73,117.73,10275.0,102.7618,102.8316,102.6833,102.6833,10275.0
2018-01-10 10:50:00,117.71,117.71,117.2,117.28,30418.0,102.6659,102.6659,102.221,102.2908,30418.0
2018-01-10 11:00:00,117.28,117.3,117.07,117.14,36727.0,102.2908,102.3083,102.1077,102.1687,36727.0
2018-01-10 11:10:00,117.16,117.33,117.04,117.32,23262.0,102.1861,102.3344,102.0815,102.3257,23262.0
2018-01-10 11:20:00,117.31,117.39,117.14,117.34,26383.0,102.317,102.3868,102.1687,102.3431,26383.0
2018-01-10 11:30:00,117.31,117.43,117.27,117.35,14454.0,102.317,102.4216,102.2821,102.3519,14454.0
2018-01-10 11:40:00,117.35,117.36,117.29,117.35,8260.0,102.3519,102.3606,102.2995,102.3519,8260.0
2018-01-10 11:50:00,117.35,117.49,117.27,117.28,11762.0,102.3519,102.474,102.2821,102.2908,11762.0
2018-01-10 12:00:00,117.29,117.31,117.24,117.28,9501.0,102.2995,102.317,102.2559,102.2908,9501.0
2018-01-10 12:10:00,117.26,117.32,117.23,117.28,20602.0,102.2734,102.3257,102.2472,102.2908,20602.0
2018-01-10 12:20:00,117.27,117.28,117.11,117.14,20169.0,102.2821,102.2908,102.1425,102.1687,20169.0
2018-01-10 12:30:00,117.1,117.13,117.06,117.08,19128.0,102.1338,102.16,102.0989,102.1164,19128.0
2018-01-10 12:40:00,117.07,117.28,117.06,117.27,12752.0,102.1077,102.2908,102.0989,102.2821,12752.0
2018-01-10 12:50:00,117.26,117.3,117.16,117.23,19370.0,102.2734,102.3083,102.1861,102.2472,19370.0
2018-01-10 13:00:00,117.27,117.33,117.24,117.31,12332.0,102.2821,102.3344,102.2559,102.317,12332.0
2018-01-10 13:10:00,117.31,117.34,117.24,117.24,17672.0,102.317,102.3431,102.2559,102.2559,17672.0
2018-01-10 13:20:00,117.24,117.26,117.16,117.22,10593.0,102.2559,102.2734,102.1861,102.2385,10593.0
2018-01-10 13:30:00,117.22,117.24,117.19,117.19,11445.0,102.2385,102.2559,102.2123,102.2123,11445.0
2018-01-10 13:40:00,117.19,117.19,117.09,117.11,10101.0,102.2123,102.2123,102.1251,102.1425,10101.0
2018-01-10 13:50:00,117.11,117.2,117.11,117.16,11245.0,102.1425,102.221,102.1425,102.1861,11245.0
2018-01-10 14:00:00,117.17,117.28,117.16,117.16,11311.0,102.1949,102.2908,102.1861,102.1861,11311.0
2018-01-10 14:10:00,117.14,117.15,117.03,117.04,12549.0,102.1687,102.1774,102.0728,102.0815,12549.0
2018-01-10 14:20:00,117.01,117.06,116.97,117.01,13491.0,102.0553,102.0989,102.0204,102.0553,13491.0
2018-01-10 14:30:00,117.01,117.12,116.99,117.06,10392.0,102.0553,102.1513,102.0379,102.0989,10392.0
2018-01-10 14:40:00,117.04,117.07,116.99,117.04,13143.0,102.0815,102.1077,102.0379,102.0815,13143.0
2018-01-10 14:50:00,117.06,117.08,116.81,116.81,9912.0,102.0989,102.1164,101.8809,101.8809,9912.0
2018-01-10 15:00:00,116.83,116.89,116.5,116.68,53823.0,101.8983,101.9507,101.6105,101.7675,53823.0
2018-01-10 15:10:00,116.67,116.68,116.49,116.5,24222.0,101.7588,101.7675,101.6018,101.6105,24222.0
2018-01-10 15:20:00,116.49,116.49,116.31,116.34,30915.0,101.6018,101.6018,101.4448,101.471,30915.0
2018-01-10 15:30:00,116.34,116.56,116.31,116.55,76044.0,101.471,101.6628,101.4448,101.6541,76044.0
2018-01-10 15:40:00,116.54,116.55,116.43,116.45,58019.0,101.6454,101.6541,101.5494,101.5669,58019.0
2018-01-10 15:50:00,116.46,116.7,116.45,116.59,124375.0,101.5756,101.7849,101.5669,101.689,124375.0
2018-01-11 09:30:00,116.69,116.95,116.56,116.57,35295.0,101.7762,102.003,101.6628,101.6716,35295.0
2018-01-11 09:40:00,116.62,116.68,116.16,116.16,53442.0,101.7152,101.7675,101.314,101.314,53442.0
2018-01-11 09:50:00,116.15,116.68,116.12,116.5,22161.0,101.3052,101.7675,101.2791,101.6105,22161.0
2018-01-11 10:00:00,116.51,116.92,116.29,116.83,53077.0,101.6192,101.9768,101.4273,101.8983,53077.0
2018-01-11 10:10:00,116.83,117.11,116.81,117.07,67125.0,101.8983,102.1425,101.8809,102.1077,67125.0
2018-01-11 10:20:00,117.04,117.18,116.9,117.11,14644.0,102.0815,102.2036,101.9594,102.1425,14644.0
2018-01-11 10:30:00,117.11,117.18,116.88,116.98,37797.0,102.1425,102.2036,101.9419,102.0292,37797.0
2018-01-11 10:40:00,116.98,117.13,116.89,116.92,23641.0,102.0292,102.16,101.9507,101.9768,23641.0
2018-01-11 10:50:00,116.93,117.06,116.86,116.95,19349.0,101.9855,102.0989,101.9245,102.003,19349.0
2018-01-11 11:00:00,116.97,117.23,116.97,117.19,37765.0,102.0204,102.2472,102.0204,102.2123,37765.0
2018-01-11 11:10:00,117.19,117.21,117.06,117.2,40053.0,102.2123,102.2298,102.0989,102.221,40053.0
2018-01-11 11:20:00,117.23,117.25,117.07,117.07,39722.0,102.2472,102.2646,102.1077,102.1077,39722.0
2018-01-11 11:30:00,117.1,117.2,117.07,117.2,11653.0,102.1338,102.221,102.1077,102.221,11653.0
2018-01-11 11:40:00,117.25,117.27,117.05,117.12,13506.0,102.2646,102.2821,102.0902,102.1513,13506.0
2018-01-11 11:50:00,117.1,117.22,117.1,117.15,10449.0,102.1338,102.2385,102.1338,102.1774,10449.0
2018-01-11 12:00:00,117.15,117.32,117.15,117.32,12884.0,102.1774,102.3257,102.1774,102.3257,12884.0
2018-01-11 12:10:00,117.32,117.46,117.32,117.44,14215.0,102.3257,102.4478,102.3257,102.4304,14215.0
2018-01-11 12:20:00,117.45,117.52,117.33,117.46,12611.0,102.4391,102.5001,102.3344,102.4478,12611.0
2018-01-11 12:30:00,117.48,117.65,117.45,117.56,23091.0,102.4653,102.6135,102.4391,102.535,23091.0
2018-01-11 12:40:00,117.56,117.66,117.56,117.59,7321.0,102.535,102.6222,102.535,102.5612,7321.0
2018-01-11 12:50:00,117.59,117.64,117.54,117.59,8270.0,102.5612,102.6048,102.5176,102.5612,8270.0
2018-01-11 13:00:00,117.59,117.61,117.52,117.53,6553.0,102.5612,102.5786,102.5001,102.5089,6553.0
2018-01-11 13:10:00,117.55,117.64,117.53,117.62,8895.0,102.5263,102.6048,102.5089,102.5874,8895.0
2018-01-11 13:20:00,117.62,117.67,117.58,117.64,7953.0,102.5874,102.631,102.5525,102.6048,7953.0
2018-01-11 13:30:00,117.67,117.67,117.53,117.53,8492.0,102.631,102.631,102.5089,102.5089,8492.0
2018-01-11 13:40:00,117.54,117.57,117.49,117.53,6739.0,102.5176,102.5437,102.474,102.5089,6739.0
2018-01-11 13:50:00,117.54,117.56,117.49,117.52,8749.0,102.5176,102.535,102.474,102.5001,8749.0
2018-01-11 14:00:00,117.52,117.54,117.46,117.5,16225.0,102.5001,102.5176,102.4478,102.4827,16225.0
2018-01-11 14:10:00,117.53,117.55,117.47,117.49,13035.0,102.5089,102.5263,102.4565,102.474,13035.0
2018-01-11 14:20:00,117.48,117.57,117.45,117.54,9288.0,102.4653,102.5437,102.4391,102.5176,9288.0
2018-01-11 14:30:00,117.51,117.56,117.51,117.53,8645.0,102.4914,102.535,102.4914,102.5089,8645.0
2018-01-11 14:40:00,117.52,117.56,117.48,117.56,15462.0,102.5001,102.535,102.4653,102.535,15462.0
2018-01-11 14:50:00,117.54,117.76,117.54,117.74,10394.0,102.5176,102.7095,102.5176,102.692,10394.0
2018-01-11 15:00:00,117.74,117.8,117.68,117.78,13680.0,102.692,102.7444,102.6397,102.7269,13680.0
2018-01-11 15:10:00,117.78,117.84,117.76,117.82,14397.0,102.7269,102.7792,102.7095,102.7618,14397.0
2018-01-11 15:20:00,117.84,117.86,117.7,117.7,18930.0,102.7792,102.7967,102.6571,102.6571,18930.0
2018-01-11 15:30:00,117.7,117.71,117.57,117.58,35613.0,102.6571,102.6659,102.5437,102.5525,35613.0
2018-01-11 15:40:00,117.58,117.59,117.34,117.45,57266.0,102.5525,102.5612,102.3431,102.4391,57266.0
2018-01-11 15:50:00,117.45,117.57,117.38,117.55,136761.0,102.4391,102.5437,102.378,102.5263,136761.0
2018-01-12 09:30:00,118.01,118.32,117.74,117.88,109663.0,102.9275,103.1979,102.692,102.8141,109663.0
2018-01-12 09:40:00,117.84,118.3,117.67,118.28,11671.0,102.7792,103.1804,102.631,103.163,11671.0
2018-01-12 09:50:00,118.42,118.49,118.22,118.22,25439.0,103.2851,103.3462,103.1107,103.1107,25439.0
2018-01-12 10:00:00,118.22,118.26,118.09,118.13,35152.0,103.1107,103.1456,102.9973,103.0322,35152.0
2018-01-12 10:10:00,118.16,118.41,118.08,118.08,29139.0,103.0583,103.2764,102.9886,102.9886,29139.0
2018-01-12 10:20:00,118.12,118.21,118.0,118.09,10047.0,103.0235,103.102,102.9188,102.9973,10047.0
2018-01-12 10:30:00,118.09,118.35,118.02,118.32,12964.0,102.9973,103.2241,102.9362,103.1979,12964.0
2018-01-12 10:40:00,118.33,118.46,118.31,118.46,10642.0,103.2066,103.32,103.1892,103.32,10642.0
2018-01-12 10:50:00,118.46,118.6,118.43,118.48,14708.0,103.32,103.4421,103.2938,103.3374,14708.0
2018-01-12 11:00:00,118.47,118.47,118.15,118.2,12728.0,103.3287,103.3287,103.0496,103.0932,12728.0
2018-01-12 11:10:00,118.14,118.24,118.08,118.1,18591.0,103.0409,103.1281,102.9886,103.006,18591.0
2018-01-12 11:20:00,118.1,118.17,118.05,118.17,11649.0,103.006,103.0671,102.9624,103.0671,11649.0
2018-01-12 11:30:00,118.23,118.33,118.15,118.27,14148.0,103.1194,103.2066,103.0496,103.1543,14148.0
2018-01-12 11:40:00,118.27,118.27,118.15,118.18,11415.0,103.1543,103.1543,103.0496,103.0758,11415.0
2018-01-12 11:50:00,118.19,118.19,118.11,118.18,7306.0,103.0845,103.0845,103.0147,103.0758,7306.0
2018-01-12 12:00:00,118.18,118.18,117.76,117.77,28533.0,103.0758,103.0758,102.7095,102.7182,28533.0
2018-01-12 12:10:00,117.8,117.95,117.74,117.86,16582.0,102.7444,102.8752,102.692,102.7967,16582.0
2018-01-12 12:20:00,117.86,117.9,117.79,117.8,13872.0,102.7967,102.8316,102.7356,102.7444,13872.0
2018-01-12 12:30:00,117.84,117.89,117.81,117.83,36327.0,102.7792,102.8228,102.7531,102.7705,36327.0
2018-01-12 12:40:00,117.83,117.83,117.73,117.77,8801.0,102.7705,102.7705,102.6833,102.7182,8801.0
2018-01-12 12:50:00,117.74,118.08,117.72,118.02,41321.0,102.692,102.9886,102.6746,102.9362,41321.0
2018-01-12 13:00:00,118.01,118.06,117.84,117.88,9007.0,102.9275,102.9711,102.7792,102.8141,9007.0
2018-01-12 13:10:00,117.92,117.99,117.89,117.99,7509.0,102.849,102.9101,102.8228,102.9101,7509.0
2018-01-12 13:20:00,117.98,118.01,117.94,117.97,6629.0,102.9013,102.9275,102.8665,102.8926,6629.0
2018-01-12 13:30:00,118.0,118.01,117.87,117.88,9454.0,102.9188,102.9275,102.8054,102.8141,9454.0
2018-01-12 13:40:00,117.91,118.05,117.88,118.01,15203.0,102.8403,102.9624,102.8141,102.9275,15203.0
2018-01-12 13:50:00,118.0,118.08,117.98,118.05,14713.0,102.9188,102.9886,102.9013,102.9624,14713.0
2018-01-12 14:00:00,118.04,118.1,118.0,118.08,17187.0,102.9537,103.006,102.9188,102.9886,17187.0
2018-01-12 14:10:00,118.09,118.24,118.09,118.24,18204.0,102.9973,103.1281,102.9973,103.1281,18204.0
2018-01-12 14:20:00,118.24,118.3,118.19,118.24,17784.0,103.1281,103.1804,103.0845,103.1281,17784.0
2018-01-12 14:30:00,118.25,118.27,118.1,118.14,17672.0,103.1368,103.1543,103.006,103.0409,17672.0
2018-01-12 14:40:00,118.13,118.13,117.99,118.01,13521.0,103.0322,103.0322,102.9101,102.9275,13521.0
2018-01-12 14:50:00,118.0,118.04,117.92,117.94,12486.0,102.9188,102.9537,102.849,102.8665,12486.0
2018-01-12 15:00:00,117.95,118.15,117.95,118.13,12920.0,102.8752,103.0496,102.8752,103.0322,12920.0
2018-01-12 15:10:00,118.09,118.09,117.97,118.05,13856.0,102.9973,102.9973,102.8926,102.9624,13856.0
2018-01-12 15:20:00,118.07,118.21,118.06,118.13,19904.0,102.9798,103.102,102.9711,103.0322,19904.0
2018-01-12 15:30:00,118.16,118.17,118.09,118.16,22269.0,103.0583,103.0671,102.9973,103.0583,22269.0
2018-01-12 15:40:00,118.16,118.48,118.16,118.2,96247.0,103.0583,103.3374,103.0583,103.0932,96247.0
2018-01-12 15:50:00,118.19,118.23,118.02,118.14,178671.0,103.0845,103.1194,102.9362,103.0409,178671.0
2018-01-16 09:30:00,118.56,118.75,118.47,118.56,31087.0,103.4072,103.5729,103.3287,103.4072,31087.0
2018-01-16 09:40:00,118.64,118.97,118.57,118.87,44230.0,103.477,103.7648,103.4159,103.6776,44230.0
2018-01-16 09:50:00,118.88,118.99,118.8,118.88,35561.0,103.6863,103.7823,103.6165,103.6863,35561.0
2018-01-16 10:00:00,118.88,118.88,118.45,118.55,36869.0,103.6863,103.6863,103.3113,103.3985,36869.0
2018-01-16 10:10:00,118.55,118.55,118.05,118.06,40682.0,103.3985,103.3985,102.9624,102.9711,40682.0
2018-01-16 10:20:00,117.99,118.0,117.68,117.72,29394.0,102.9101,102.9188,102.6397,102.6746,29394.0
2018-01-16 10:30:00,117.78,117.78,117.35,117.6,38402.0,102.7269,102.7269,102.3519,102.5699,38402.0
2018-01-16 10:40:00,117.55,117.58,117.39,117.46,17465.0,102.5263,102.5525,102.3868,102.4478,17465.0
2018-01-16 10:50:00,117.44,117.49,117.28,117.34,28035.0,102.4304,102.474,102.2908,102.3431,28035.0
2018-01-16 11:00:00,117.34,117.42,117.25,117.34,36393.0,102.3431,102.4129,102.2646,102.3431,36393.0
2018-01-16 11:10:00,117.36,117.62,117.33,117.57,32670.0,102.3606,102.5874,102.3344,102.5437,32670.0
2018-01-16 11:20:00,117.59,117.8,117.57,117.8,24922.0,102.5612,102.7444,102.5437,102.7444,24922.0
2018-01-16 11:30:00,117.83,117.83,117.68,117.75,16838.0,102.7705,102.7705,102.6397,102.7007,16838.0
2018-01-16 11:40:00,117.74,117.74,117.26,117.36,65278.0,102.692,102.692,102.2734,102.3606,65278.0
2018-01-16 11:50:00,117.36,117.54,117.29,117.45,19847.0,102.3606,102.5176,102.2995,102.4391,19847.0
2018-01-16 12:00:00,117.47,117.62,117.46,117.54,11984.0,102.4565,102.5874,102.4478,102.5176,11984.0
2018-01-16 12:10:00,117.53,117.63,117.49,117.52,8467.0,102.5089,102.5961,102.474,102.5001,8467.0
2018-01-16 12:20:00,117.52,117.52,117.24,117.35,18660.0,102.5001,102.5001,102.2559,102.3519,18660.0
2018-01-16 12:30:00,117.36,117.57,117.36,117.42,19954.0,102.3606,102.5437,102.3606,102.4129,19954.0
2018-01-16 12:40:00,117.47,117.79,117.3,117.78,36451.0,102.4565,102.7356,102.3083,102.7269,36451.0
2018-01-16 12:50:00,117.8,117.97,117.68,117.83,42609.0,102.7444,102.8926,102.6397,102.7705,42609.0
2018-01-16 13:00:00,117.87,117.88,117.67,117.78,35713.0,102.8054,102.8141,102.631,102.7269,35713.0
2018-01-16 13:10:00,117.76,117.88,117.59,117.66,26302.0,102.7095,102.8141,102.5612,102.6222,26302.0
2018-01-16 13:20:00,117.72,117.73,117.39,117.62,32722.0,102.6746,102.6833,102.3868,102.5874,32722.0
2018-01-16 13:30:00,117.58,117.58,117.21,117.43,53538.0,102.5525,102.5525,102.2298,102.4216,53538.0
2018-01-16 13:40:00,117.46,117.55,117.2,117.34,31155.0,102.4478,102.5263,102.221,102.3431,31155.0
2018-01-16 13:50:00,117.37,117.38,117.12,117.14,44599.0,102.3693,102.378,102.1513,102.1687,44599.0
2018-01-16 14:00:00,117.12,117.3,116.97,117.18,31980.0,102.1513,102.3083,102.0204,102.2036,31980.0
2018-01-16 14:10:00,117.14,117.16,116.86,117.0,113279.0,102.1687,102.1861,101.9245,102.0466,113279.0
2018-01-16 14:20:00,117.04,117.04,116.76,116.81,204532.0,102.0815,102.0815,101.8373,101.8809,204532.0
2018-01-16 14:30:00,116.8,116.9,116.56,116.56,33565.0,101.8722,101.9594,101.6628,101.6628,33565.0
2018-01-16 14:40:00,116.59,116.64,116.17,116.31,33547.0,101.689,101.7326,101.3227,101.4448,33547.0
2018-01-16 14:50:00,116.35,116.6,116.3,116.59,28578.0,101.4797,101.6977,101.4361,101.689,28578.0
2018-01-16 15:00:00,116.59,116.81,116.57,116.79,50176.0,101.689,101.8809,101.6716,101.8634,50176.0
2018-01-16 15:10:00,116.79,116.79,116.42,116.57,51369.0,101.8634,101.8634,101.5407,101.6716,51369.0
2018-01-16 15:20:00,116.59,116.8,116.55,116.8,33396.0,101.689,101.8722,101.6541,101.8722,33396.0
2018-01-16 15:30:00,116.79,116.79,116.59,116.7,40298.0,101.8634,101.8634,101.689,101.7849,40298.0
2018-01-16 15:40:00,116.7,116.93,116.63,116.84,81359.0,101.7849,101.9855,101.7239,101.907,81359.0
2018-01-16 15:50:00,116.87,116.89,116.52,116.6,207178.0,101.9332,101.9507,101.6279,101.6977,207178.0
2018-01-17 09:30:00,116.6,117.04,116.02,116.18,49482.0,101.6977,102.0815,101.1918,101.3314,49482.0
2018-01-17 09:40:00,116.2,116.24,115.25,115.65,96245.0,101.3488,101.3837,100.5203,100.8691,96245.0
2018-01-17 09:50:00,115.63,115.82,114.94,115.45,104414.0,100.8517,101.0174,100.2499,100.6947,104414.0
2018-01-17 10:00:00,115.43,115.75,115.1,115.75,55768.0,100.6773,100.9564,100.3894,100.9564,55768.0
2018-01-17 10:10:00,115.75,115.96,115.54,115.62,63129.0,100.9564,101.1395,100.7732,100.843,63129.0
2018-01-17 10:20:00,115.61,115.72,115.3,115.4,32881.0,100.8342,100.9302,100.5639,100.6511,32881.0
2018-01-17 10:30:00,115.43,115.65,115.32,115.38,73794.0,100.6773,100.8691,100.5813,100.6336,73794.0
2018-01-17 10:40:00,115.41,115.67,115.4,115.51,97496.0,100.6598,100.8866,100.6511,100.747,97496.0
2018-01-17 10:50:00,115.49,115.51,114.75,115.0,192060.0,100.7296,100.747,100.0842,100.3022,192060.0
2018-01-17 11:00:00,115.03,115.16,114.87,114.95,102703.0,100.3284,100.4418,100.1888,100.2586,102703.0
2018-01-17 11:10:00,115.0,115.08,114.86,114.91,150876.0,100.3022,100.372,100.1801,100.2237,150876.0
2018-01-17 11:20:00,114.91,115.2,114.91,115.0,140482.0,100.2237,100.4767,100.2237,100.3022,140482.0
2018-01-17 11:30:00,115.0,115.12,114.96,115.06,115410.0,100.3022,100.4069,100.2673,100.3545,115410.0
2018-01-17 11:40:00,115.06,115.43,114.79,115.43,104556.0,100.3545,100.6773,100.1191,100.6773,104556.0
2018-01-17 11:50:00,115.45,115.5,115.29,115.31,34101.0,100.6947,100.7383,100.5551,100.5726,34101.0
2018-01-17 12:00:00,115.31,115.34,114.94,114.98,95350.0,100.5726,100.5988,100.2499,100.2848,95350.0
2018-01-17 12:10:00,115.0,115.0,114.72,114.95,39889.0,100.3022,100.3022,100.058,100.2586,39889.0
2018-01-17 12:20:00,114.95,115.03,114.86,114.97,26699.0,100.2586,100.3284,100.1801,100.276,26699.0
2018-01-17 12:30:00,114.97,115.38,114.95,115.35,47934.0,100.276,100.6336,100.2586,100.6075,47934.0
2018-01-17 12:40:00,115.35,115.36,115.1,115.19,57923.0,100.6075,100.6162,100.3894,100.4679,57923.0
2018-01-17 12:50:00,115.15,115.25,114.93,115.06,83505.0,100.433,100.5203,100.2412,100.3545,83505.0
2018-01-17 13:00:00,115.07,115.43,115.04,115.25,59808.0,100.3633,100.6773,100.3371,100.5203,59808.0
2018-01-17 13:10:00,115.26,115.32,115.15,115.17,27389.0,100.529,100.5813,100.433,100.4505,27389.0
2018-01-17 13:20:00,115.17,115.31,115.09,115.2,26642.0,100.4505,100.5726,100.3807,100.4767,26642.0
2018-01-17 13:30:00,115.16,115.2,114.94,115.1,62356.0,100.4418,100.4767,100.2499,100.3894,62356.0
2018-01-17 13:40:00,115.11,115.12,114.95,115.04,58782.0,100.3982,100.4069,100.2586,100.3371,58782.0
2018-01-17 13:50:00,115.0,115.03,114.96,114.99,33320.0,100.3022,100.3284,100.2673,100.2935,33320.0
2018-01-17 14:00:00,115.0,115.16,114.96,115.09,59595.0,100.3022,100.4418,100.2673,100.3807,59595.0
2018-01-17 14:10:00,115.1,115.13,114.96,114.96,50079.0,100.3894,100.4156,100.2673,100.2673,50079.0
2018-01-17 14:20:00,114.96,115.02,114.65,114.98,71235.0,100.2673,100.3197,99.9969,100.2848,71235.0
2018-01-17 14:30:00,114.98,115.0,114.84,114.99,58563.0,100.2848,100.3022,100.1627,100.2935,58563.0
2018-01-17 14:40:00,115.01,115.35,114.96,115.24,87582.0,100.3109,100.6075,100.2673,100.5115,87582.0
2018-01-17 14:50:00,115.25,115.28,115.13,115.27,65081.0,100.5203,100.5464,100.4156,100.5377,65081.0
2018-01-17 15:00:00,115.29,115.44,115.13,115.42,104886.0,100.5551,100.686,100.4156,100.6685,104886.0
2018-01-17 15:10:00,115.43,115.43,115.09,115.16,72987.0,100.6773,100.6773,100.3807,100.4418,72987.0
2018-01-17 15:20:00,115.19,115.31,115.12,115.23,71087.0,100.4679,100.5726,100.4069,100.5028,71087.0
2018-01-17 15:30:00,115.25,115.36,115.15,115.25,91204.0,100.5203,100.6162,100.433,100.5203,91204.0
2018-01-17 15:40:00,115.23,115.29,115.03,115.07,121561.0,100.5028,100.5551,100.3284,100.3633,121561.0
2018-01-17 15:50:00,115.07,115.09,114.28,114.51,349715.0,100.3633,100.3807,99.6742,99.8748,349715.0
2018-01-18 09:30:00,115.75,122.07,115.15,119.63,361555.0,100.9564,106.4686,100.433,104.3405,361555.0
2018-01-18 09:40:00,119.69,119.9,118.03,119.21,371745.0,104.3928,104.576,102.945,103.9741,371745.0
2018-01-18 09:50:00,119.33,119.47,118.28,118.9,116170.0,104.0788,104.2009,103.163,103.7038,116170.0
2018-01-18 10:00:00,118.98,119.03,118.26,118.31,149195.0,103.7735,103.8171,103.1456,103.1892,149195.0
2018-01-18 10:10:00,118.3,118.83,117.79,118.11,131149.0,103.1804,103.6427,102.7356,103.0147,131149.0
2018-01-18 10:20:00,118.15,118.39,117.54,117.73,123190.0,103.0496,103.2589,102.5176,102.6833,123190.0
2018-01-18 10:30:00,117.73,117.93,117.26,117.83,90930.0,102.6833,102.8577,102.2734,102.7705,90930.0
2018-01-18 10:40:00,117.83,118.05,117.74,117.92,37209.0,102.7705,102.9624,102.692,102.849,37209.0
2018-01-18 10:50:00,117.89,118.63,117.88,118.51,48961.0,102.8228,103.4683,102.8141,103.3636,48961.0
2018-01-18 11:00:00,118.46,118.7,118.18,118.7,40667.0,103.32,103.5293,103.0758,103.5293,40667.0
2018-01-18 11:10:00,118.7,119.19,118.58,118.89,83479.0,103.5293,103.9567,103.4247,103.695,83479.0
2018-01-18 11:20:00,118.84,119.06,118.73,118.87,40473.0,103.6514,103.8433,103.5555,103.6776,40473.0
2018-01-18 11:30:00,118.87,119.0,118.69,118.8,62328.0,103.6776,103.791,103.5206,103.6165,62328.0
2018-01-18 11:40:00,118.85,118.85,117.91,118.06,46778.0,103.6602,103.6602,102.8403,102.9711,46778.0
2018-01-18 11:50:00,117.98,118.4,117.67,118.0,49769.0,102.9013,103.2677,102.631,102.9188,49769.0
2018-01-18 12:00:00,117.82,118.27,117.66,118.11,29191.0,102.7618,103.1543,102.6222,103.0147,29191.0
2018-01-18 12:10:00,118.14,118.21,117.84,117.98,29982.0,103.0409,103.102,102.7792,102.9013,29982.0
2018-01-18 12:20:00,117.99,118.28,117.96,118.22,19490.0,102.9101,103.163,102.8839,103.1107,19490.0
2018-01-18 12:30:00,118.21,118.32,118.07,118.3,20618.0,103.102,103.1979,102.9798,103.1804,20618.0
2018-01-18 12:40:00,118.3,118.42,118.21,118.31,13501.0,103.1804,103.2851,103.102,103.1892,13501.0
2018-01-18 12:50:00,118.32,118.45,118.09,118.29,18602.0,103.1979,103.3113,102.9973,103.1717,18602.0
2018-01-18 13:00:00,118.33,118.41,118.06,118.24,33022.0,103.2066,103.2764,102.9711,103.1281,33022.0
2018-01-18 13:10:00,118.24,118.31,117.98,118.14,23932.0,103.1281,103.1892,102.9013,103.0409,23932.0
2018-01-18 13:20:00,118.12,118.27,118.07,118.14,43157.0,103.0235,103.1543,102.9798,103.0409,43157.0
2018-01-18 13:30:00,118.12,118.13,117.82,117.93,76243.0,103.0235,103.0322,102.7618,102.8577,76243.0
2018-01-18 13:40:00,117.91,118.09,117.83,118.06,26196.0,102.8403,102.9973,102.7705,102.9711,26196.0
2018-01-18 13:50:00,118.06,118.25,118.03,118.23,39991.0,102.9711,103.1368,102.945,103.1194,39991.0
2018-01-18 14:00:00,118.22,118.78,118.21,118.39,45431.0,103.1107,103.5991,103.102,103.2589,45431.0
2018-01-18 14:10:00,118.39,118.61,118.39,118.58,64194.0,103.2589,103.4508,103.2589,103.4247,64194.0
2018-01-18 14:20:00,118.59,118.59,118.28,118.55,32436.0,103.4334,103.4334,103.163,103.3985,32436.0
2018-01-18 14:30:00,118.54,118.76,118.15,118.19,52009.0,103.3898,103.5817,103.0496,103.0845,52009.0
2018-01-18 14:40:00,118.19,118.32,118.09,118.12,27743.0,103.0845,103.1979,102.9973,103.0235,27743.0
2018-01-18 14:50:00,118.08,118.17,117.92,118.02,45449.0,102.9886,103.0671,102.849,102.9362,45449.0
2018-01-18 15:00:00,118.02,118.38,117.99,118.38,56365.0,102.9362,103.2502,102.9101,103.2502,56365.0
2018-01-18 15:10:00,118.41,118.5,118.3,118.46,44841.0,103.2764,103.3549,103.1804,103.32,44841.0
2018-01-18 15:20:00,118.48,118.62,118.38,118.42,32173.0,103.3374,103.4596,103.2502,103.2851,32173.0
2018-01-18 15:30:00,118.4,118.45,118.17,118.36,82283.0,103.2677,103.3113,103.0671,103.2328,82283.0
2018-01-18 15:40:00,118.37,118.47,118.13,118.25,88987.0,103.2415,103.3287,103.0322,103.1368,88987.0
2018-01-18 15:50:00,118.25,118.47,118.21,118.42,212075.0,103.1368,103.3287,103.102,103.2851,212075.0
2018-01-19 09:30:00,118.05,119.13,116.76,117.74,265184.0,102.9624,103.9044,101.8373,102.692,265184.0
2018-01-19 09:40:00,117.77,117.94,117.25,117.5,103914.0,102.7182,102.8665,102.2646,102.4827,103914.0
2018-01-19 09:50:00,117.51,117.78,117.04,117.26,76486.0,102.4914,102.7269,102.0815,102.2734,76486.0
2018-01-19 10:00:00,117.19,117.65,117.01,117.65,74797.0,102.2123,102.6135,102.0553,102.6135,74797.0
2018-01-19 10:10:00,117.65,117.94,117.29,117.41,60904.0,102.6135,102.8665,102.2995,102.4042,60904.0
2018-01-19 10:20:00,117.36,118.18,117.34,117.88,46057.0,102.3606,103.0758,102.3431,102.8141,46057.0
2018-01-19 10:30:00,117.88,118.02,117.71,117.99,41279.0,102.8141,102.9362,102.6659,102.9101,41279.0
2018-01-19 10:40:00,118.01,118.22,117.58,118.05,42416.0,102.9275,103.1107,102.5525,102.9624,42416.0
2018-01-19 10:50:00,118.03,118.4,117.77,117.78,52852.0,102.945,103.2677,102.7182,102.7269,52852.0
2018-01-19 11:00:00,117.76,117.76,117.36,117.39,37905.0,102.7095,102.7095,102.3606,102.3868,37905.0
2018-01-19 11:10:00,117.43,118.1,117.25,117.79,58872.0,102.4216,103.006,102.2646,102.7356,58872.0
2018-01-19 11:20:00,117.7,117.7,117.16,117.19,25842.0,102.6571,102.6571,102.1861,102.2123,25842.0
2018-01-19 11:30:00,117.18,117.44,117.14,117.14,48559.0,102.2036,102.4304,102.1687,102.1687,48559.0
2018-01-19 11:40:00,117.14,117.16,116.68,116.77,42843.0,102.1687,102.1861,101.7675,101.846,42843.0
2018-01-19 11:50:00,116.73,117.03,116.53,116.69,46392.0,101.8111,102.0728,101.6367,101.7762,46392.0
2018-01-19 12:00:00,116.69,116.79,116.64,116.76,20550.0,101.7762,101.8634,101.7326,101.8373,20550.0
2018-01-19 12:10:00,116.78,116.99,116.77,116.84,19358.0,101.8547,102.0379,101.846,101.907,19358.0
2018-01-19 12:20:00,116.84,116.96,116.79,116.95,26066.0,101.907,102.0117,101.8634,102.003,26066.0
2018-01-19 12:30:00,116.95,117.03,116.85,117.03,41415.0,102.003,102.0728,101.9158,102.0728,41415.0
2018-01-19 12:40:00,117.03,117.25,117.03,117.2,37778.0,102.0728,102.2646,102.0728,102.221,37778.0
2018-01-19 12:50:00,117.21,117.39,117.21,117.39,31133.0,102.2298,102.3868,102.2298,102.3868,31133.0
2018-01-19 13:00:00,117.38,117.68,117.3,117.42,37154.0,102.378,102.6397,102.3083,102.4129,37154.0
2018-01-19 13:10:00,117.43,117.48,117.37,117.46,28285.0,102.4216,102.4653,102.3693,102.4478,28285.0
2018-01-19 13:20:00,117.45,117.55,117.4,117.53,28990.0,102.4391,102.5263,102.3955,102.5089,28990.0
2018-01-19 13:30:00,117.56,117.71,117.4,117.44,24441.0,102.535,102.6659,102.3955,102.4304,24441.0
2018-01-19 13:40:00,117.45,117.53,117.4,117.47,29491.0,102.4391,102.5089,102.3955,102.4565,29491.0
2018-01-19 13:50:00,117.47,117.56,117.45,117.46,20720.0,102.4565,102.535,102.4391,102.4478,20720.0
2018-01-19 14:00:00,117.46,117.49,117.32,117.37,44875.0,102.4478,102.474,102.3257,102.3693,44875.0
2018-01-19 14:10:00,117.35,117.7,117.33,117.69,29806.0,102.3519,102.6571,102.3344,102.6484,29806.0
2018-01-19 14:20:00,117.67,117.81,117.63,117.81,41159.0,102.631,102.7531,102.5961,102.7531,41159.0
2018-01-19 14:30:00,117.81,118.07,117.79,117.88,44031.0,102.7531,102.9798,102.7356,102.8141,44031.0
2018-01-19 14:40:00,117.86,117.96,117.81,117.9,24707.0,102.7967,102.8839,102.7531,102.8316,24707.0
2018-01-19 14:50:00,117.9,117.95,117.79,117.83,34889.0,102.8316,102.8752,102.7356,102.7705,34889.0
2018-01-19 15:00:00,117.82,117.93,117.77,117.91,35782.0,102.7618,102.8577,102.7182,102.8403,35782.0
2018-01-19 15:10:00,117.93,118.27,117.93,118.27,74387.0,102.8577,103.1543,102.8577,103.1543,74387.0
2018-01-19 15:20:00,118.27,118.27,118.13,118.25,45017.0,103.1543,103.1543,103.0322,103.1368,45017.0
2018-01-19 15:30:00,118.25,118.4,118.25,118.27,67586.0,103.1368,103.2677,103.1368,103.1543,67586.0
2018-01-19 15:40:00,118.27,118.32,118.1,118.14,111591.0,103.1543,103.1979,103.006,103.0409,111591.0
2018-01-19 15:50:00,118.15,118.51,118.11,118.44,231064.0,103.0496,103.3636,103.0147,103.3026,231064.0
2018-01-22 09:30:00,118.26,118.66,117.9,118.19,47569.0,103.1456,103.4944,102.8316,103.0845,47569.0
2018-01-22 09:40:00,118.25,118.38,117.83,117.97,31770.0,103.1368,103.2502,102.7705,102.8926,31770.0
2018-01-22 09:50:00,117.95,117.97,117.52,117.66,30297.0,102.8752,102.8926,102.5001,102.6222,30297.0
2018-01-22 10:00:00,117.68,117.87,117.43,117.44,37809.0,102.6397,102.8054,102.4216,102.4304,37809.0
2018-01-22 10:10:00,117.44,117.49,117.23,117.35,32608.0,102.4304,102.474,102.2472,102.3519,32608.0
2018-01-22 10:20:00,117.31,117.83,117.31,117.69,48002.0,102.317,102.7705,102.317,102.6484,48002.0
2018-01-22 10:30:00,117.73,117.84,117.52,117.6,30058.0,102.6833,102.7792,102.5001,102.5699,30058.0
2018-01-22 10:40:00,117.64,117.9,117.64,117.65,32598.0,102.6048,102.8316,102.6048,102.6135,32598.0
2018-01-22 10:50:00,117.63,117.63,117.17,117.23,38720.0,102.5961,102.5961,102.1949,102.2472,38720.0
2018-01-22 11:00:00,117.23,117.3,117.17,117.29,25596.0,102.2472,102.3083,102.1949,102.2995,25596.0
2018-01-22 11:10:00,117.29,117.31,116.81,116.96,40009.0,102.2995,102.317,101.8809,102.0117,40009.0
2018-01-22 11:20:00,116.97,117.01,116.92,116.93,22623.0,102.0204,102.0553,101.9768,101.9855,22623.0
2018-01-22 11:30:00,116.92,117.12,116.89,117.06,27774.0,101.9768,102.1513,101.9507,102.0989,27774.0
2018-01-22 11:40:00,117.05,117.15,116.94,116.95,24195.0,102.0902,102.1774,101.9943,102.003,24195.0
2018-01-22 11:50:00,116.97,117.04,116.83,117.04,19858.0,102.0204,102.0815,101.8983,102.0815,19858.0
2018-01-22 12:00:00,117.02,117.32,116.97,117.18,16639.0,102.064,102.3257,102.0204,102.2036,16639.0
2018-01-22 12:10:00,117.18,117.21,117.12,117.2,14446.0,102.2036,102.2298,102.1513,102.221,14446.0
2018-01-22 12:20:00,117.2,117.37,117.2,117.32,21147.0,102.221,102.3693,102.221,102.3257,21147.0
2018-01-22 12:30:00,117.32,117.34,117.16,117.16,16048.0,102.3257,102.3431,102.1861,102.1861,16048.0
2018-01-22 12:40:00,117.16,117.42,117.13,117.27,17864.0,102.1861,102.4129,102.16,102.2821,17864.0
2018-01-22 12:50:00,117.27,117.42,117.25,117.35,14201.0,102.2821,102.4129,102.2646,102.3519,14201.0
2018-01-22 13:00:00,117.36,117.37,117.23,117.27,11989.0,102.3606,102.3693,102.2472,102.2821,11989.0
2018-01-22 13:10:00,117.27,117.43,117.26,117.36,36105.0,102.2821,102.4216,102.2734,102.3606,36105.0
2018-01-22 13:20:00,117.36,117.37,117.15,117.16,24648.0,102.3606,102.3693,102.1774,102.1861,24648.0
2018-01-22 13:30:00,117.16,117.25,117.04,117.08,20371.0,102.1861,102.2646,102.0815,102.1164,20371.0
2018-01-22 13:40:00,117.06,117.15,117.02,117.1,26573.0,102.0989,102.1774,102.064,102.1338,26573.0
2018-01-22 13:50:00,117.06,117.13,116.92,116.92,22850.0,102.0989,102.16,101.9768,101.9768,22850.0
2018-01-22 14:00:00,116.93,117.01,116.83,116.86,36752.0,101.9855,102.0553,101.8983,101.9245,36752.0
2018-01-22 14:10:00,116.88,116.88,116.64,116.67,26801.0,101.9419,101.9419,101.7326,101.7588,26801.0
2018-01-22 14:20:00,116.66,116.67,116.48,116.48,49606.0,101.7501,101.7588,101.5931,101.5931,49606.0
2018-01-22 14:30:00,116.5,116.62,116.43,116.59,45601.0,101.6105,101.7152,101.5494,101.689,45601.0
2018-01-22 14:40:00,116.57,116.65,116.53,116.62,25900.0,101.6716,101.7413,101.6367,101.7152,25900.0
2018-01-22 14:50:00,116.58,116.71,116.57,116.67,14183.0,101.6803,101.7937,101.6716,101.7588,14183.0
2018-01-22 15:00:00,116.66,116.71,116.62,116.63,18055.0,101.7501,101.7937,101.7152,101.7239,18055.0
2018-01-22 15:10:00,116.66,116.66,116.45,116.51,19217.0,101.7501,101.7501,101.5669,101.6192,19217.0
2018-01-22 15:20:00,116.47,116.49,116.36,116.41,30250.0,101.5843,101.6018,101.4884,101.532,30250.0
2018-01-22 15:30:00,116.41,116.59,116.37,116.53,45501.0,101.532,101.689,101.4971,101.6367,45501.0
2018-01-22 15:40:00,116.56,116.64,116.51,116.62,38087.0,101.6628,101.7326,101.6192,101.7152,38087.0
2018-01-22 15:50:00,116.62,116.81,116.61,116.76,124006.0,101.7152,101.8809,101.7064,101.8373,124006.0
2018-01-23 09:30:00,116.51,117.06,116.51,117.06,67463.0,101.6192,102.0989,101.6192,102.0989,67463.0
2018-01-23 09:40:00,117.06,117.67,116.98,117.57,32579.0,102.0989,102.631,102.0292,102.5437,32579.0
2018-01-23 09:50:00,117.61,117.87,117.52,117.74,23220.0,102.5786,102.8054,102.5001,102.692,23220.0
2018-01-23 10:00:00,117.75,117.95,117.58,117.94,22234.0,102.7007,102.8752,102.5525,102.8665,22234.0
2018-01-23 10:10:00,117.95,118.11,117.88,117.92,26078.0,102.8752,103.0147,102.8141,102.849,26078.0
2018-01-23 10:20:00,117.94,117.96,117.62,117.73,23423.0,102.8665,102.8839,102.5874,102.6833,23423.0
2018-01-23 10:30:00,117.72,117.72,117.37,117.4,20041.0,102.6746,102.6746,102.3693,102.3955,20041.0
2018-01-23 10:40:00,117.42,117.45,117.17,117.34,17863.0,102.4129,102.4391,102.1949,102.3431,17863.0
2018-01-23 10:50:00,117.37,117.43,117.2,117.4,40316.0,102.3693,102.4216,102.221,102.3955,40316.0
2018-01-23 11:00:00,117.38,117.4,117.2,117.38,71528.0,102.378,102.3955,102.221,102.378,71528.0
2018-01-23 11:10:00,117.41,117.45,117.21,117.31,43954.0,102.4042,102.4391,102.2298,102.317,43954.0
2018-01-23 11:20:00,117.28,117.3,117.1,117.23,43541.0,102.2908,102.3083,102.1338,102.2472,43541.0
2018-01-23 11:30:00,117.23,117.42,117.22,117.29,17569.0,102.2472,102.4129,102.2385,102.2995,17569.0
2018-01-23 11:40:00,117.29,117.36,117.11,117.22,28333.0,102.2995,102.3606,102.1425,102.2385,28333.0
2018-01-23 11:50:00,117.2,117.32,117.16,117.28,22210.0,102.221,102.3257,102.1861,102.2908,22210.0
2018-01-23 12:00:00,117.28,117.37,117.26,117.34,10027.0,102.2908,102.3693,102.2734,102.3431,10027.0
2018-01-23 12:10:00,117.36,117.39,117.16,117.2,14838.0,102.3606,102.3868,102.1861,102.221,14838.0
2018-01-23 12:20:00,117.2,117.22,117.14,117.2,20083.0,102.221,102.2385,102.1687,102.221,20083.0
2018-01-23 12:30:00,117.21,117.45,117.21,117.36,13333.0,102.2298,102.4391,102.2298,102.3606,13333.0
2018-01-23 12:40:00,117.38,117.4,117.22,117.25,15319.0,102.378,102.3955,102.2385,102.2646,15319.0
2018-01-23 12:50:00,117.26,117.29,117.21,117.28,18780.0,102.2734,102.2995,102.2298,102.2908,18780.0
2018-01-23 13:00:00,117.31,117.34,117.21,117.21,22306.0,102.317,102.3431,102.2298,102.2298,22306.0
2018-01-23 13:10:00,117.2,117.21,117.09,117.09,14632.0,102.221,102.2298,102.1251,102.1251,14632.0
2018-01-23 13:20:00,117.09,117.22,117.08,117.11,14899.0,102.1251,102.2385,102.1164,102.1425,14899.0
2018-01-23 13:30:00,117.14,117.19,116.91,116.93,21396.0,102.1687,102.2123,101.9681,101.9855,21396.0
2018-01-23 13:40:00,116.94,117.06,116.92,116.94,17150.0,101.9943,102.0989,101.9768,101.9943,17150.0
2018-01-23 13:50:00,116.95,117.01,116.88,116.9,20821.0,102.003,102.0553,101.9419,101.9594,20821.0
2018-01-23 14:00:00,116.9,116.97,116.77,116.87,38121.0,101.9594,102.0204,101.846,101.9332,38121.0
2018-01-23 14:10:00,116.88,117.04,116.85,117.04,45786.0,101.9419,102.0815,101.9158,102.0815,45786.0
2018-01-23 14:20:00,117.04,117.1,116.98,117.03,33061.0,102.0815,102.1338,102.0292,102.0728,33061.0
2018-01-23 14:30:00,117.05,117.14,117.04,117.14,25308.0,102.0902,102.1687,102.0815,102.1687,25308.0
2018-01-23 14:40:00,117.15,117.41,117.15,117.3,24356.0,102.1774,102.4042,102.1774,102.3083,24356.0
2018-01-23 14:50:00,117.32,117.47,117.32,117.46,24457.0,102.3257,102.4565,102.3257,102.4478,24457.0
2018-01-23 15:00:00,117.48,117.48,117.37,117.38,29364.0,102.4653,102.4653,102.3693,102.378,29364.0
2018-01-23 15:10:00,117.39,117.44,117.26,117.3,26595.0,102.3868,102.4304,102.2734,102.3083,26595.0
2018-01-23 15:20:00,117.29,117.29,117.19,117.24,29723.0,102.2995,102.2995,102.2123,102.2559,29723.0
2018-01-23 15:30:00,117.24,117.37,117.17,117.37,35988.0,102.2559,102.3693,102.1949,102.3693,35988.0
2018-01-23 15:40:00,117.37,117.45,117.29,117.42,59463.0,102.3693,102.4391,102.2995,102.4129,59463.0
2018-01-23 15:50:00,117.42,117.43,117.24,117.27,151879.0,102.4129,102.4216,102.2559,102.2821,151879.0
2018-01-24 09:30:00,117.54,117.88,117.41,117.49,24984.0,102.5176,102.8141,102.4042,102.474,24984.0
2018-01-24 09:40:00,117.49,117.58,117.38,117.52,12402.0,102.474,102.5525,102.378,102.5001,12402.0
2018-01-24 09:50:00,117.5,117.6,117.35,117.56,18329.0,102.4827,102.5699,102.3519,102.535,18329.0
2018-01-24 10:00:00,117.56,117.83,117.52,117.79,68834.0,102.535,102.7705,102.5001,102.7356,68834.0
2018-01-24 10:10:00,117.75,118.25,117.75,118.22,45188.0,102.7007,103.1368,102.7007,103.1107,45188.0
2018-01-24 10:20:00,118.21,118.67,118.21,118.59,36949.0,103.102,103.5032,103.102,103.4334,36949.0
2018-01-24 10:30:00,118.58,118.72,118.52,118.71,50240.0,103.4247,103.5468,103.3723,103.538,50240.0
2018-01-24 10:40:00,118.72,118.87,118.72,118.76,46687.0,103.5468,103.6776,103.5468,103.5817,46687.0
2018-01-24 10:50:00,118.74,118.93,118.5,118.62,51614.0,103.5642,103.7299,103.3549,103.4596,51614.0
2018-01-24 11:00:00,118.62,118.92,118.55,118.89,54256.0,103.4596,103.7212,103.3985,103.695,54256.0
2018-01-24 11:10:00,118.87,118.88,118.32,118.48,18414.0,103.6776,103.6863,103.1979,103.3374,18414.0
2018-01-24 11:20:00,118.48,118.55,118.28,118.4,16762.0,103.3374,103.3985,103.163,103.2677,16762.0
2018-01-24 11:30:00,118.36,118.54,118.15,118.39,34927.0,103.2328,103.3898,103.0496,103.2589,34927.0
2018-01-24 11:40:00,118.41,118.51,118.25,118.48,21888.0,103.2764,103.3636,103.1368,103.3374,21888.0
2018-01-24 11:50:00,118.5,118.58,118.26,118.33,48206.0,103.3549,103.4247,103.1456,103.2066,48206.0
2018-01-24 12:00:00,118.32,118.32,117.96,118.23,34260.0,103.1979,103.1979,102.8839,103.1194,34260.0
2018-01-24 12:10:00,118.23,118.31,118.02,118.06,17303.0,103.1194,103.1892,102.9362,102.9711,17303.0
2018-01-24 12:20:00,118.15,118.22,117.97,118.04,39481.0,103.0496,103.1107,102.8926,102.9537,39481.0
2018-01-24 12:30:00,118.04,118.08,117.78,117.78,37084.0,102.9537,102.9886,102.7269,102.7269,37084.0
2018-01-24 12:40:00,117.76,117.93,117.71,117.93,16053.0,102.7095,102.8577,102.6659,102.8577,16053.0
2018-01-24 12:50:00,117.9,118.03,117.89,118.03,16646.0,102.8316,102.945,102.8228,102.945,16646.0
2018-01-24 13:00:00,118.03,118.13,117.91,117.98,22251.0,102.945,103.0322,102.8403,102.9013,22251.0
2018-01-24 13:10:00,117.95,118.1,117.89,118.08,21403.0,102.8752,103.006,102.8228,102.9886,21403.0
2018-01-24 13:20:00,118.09,118.48,118.08,118.43,22123.0,102.9973,103.3374,102.9886,103.2938,22123.0
2018-01-24 13:30:00,118.45,118.76,118.42,118.56,30859.0,103.3113,103.5817,103.2851,103.4072,30859.0
2018-01-24 13:40:00,118.58,118.8,118.54,118.62,20604.0,103.4247,103.6165,103.3898,103.4596,20604.0
2018-01-24 13:50:00,118.62,118.85,118.58,118.79,23907.0,103.4596,103.6602,103.4247,103.6078,23907.0
2018-01-24 14:00:00,118.77,118.9,118.68,118.7,24788.0,103.5904,103.7038,103.5119,103.5293,24788.0
2018-01-24 14:10:00,118.71,118.87,118.62,118.87,18935.0,103.538,103.6776,103.4596,103.6776,18935.0
2018-01-24 14:20:00,118.86,118.9,118.67,118.81,25643.0,103.6689,103.7038,103.5032,103.6253,25643.0
2018-01-24 14:30:00,118.8,118.92,118.78,118.89,29528.0,103.6165,103.7212,103.5991,103.695,29528.0
2018-01-24 14:40:00,118.9,119.11,118.82,119.05,45425.0,103.7038,103.8869,103.634,103.8346,45425.0
2018-01-24 14:50:00,119.06,119.12,118.9,118.97,20117.0,103.8433,103.8956,103.7038,103.7648,20117.0
2018-01-24 15:00:00,118.95,118.96,118.82,118.88,33184.0,103.7474,103.7561,103.634,103.6863,33184.0
2018-01-24 15:10:00,118.88,119.02,118.88,118.96,40852.0,103.6863,103.8084,103.6863,103.7561,40852.0
2018-01-24 15:20:00,118.95,119.05,118.79,118.79,54185.0,103.7474,103.8346,103.6078,103.6078,54185.0
2018-01-24 15:30:00,118.81,119.05,118.72,118.98,51525.0,103.6253,103.8346,103.5468,103.7735,51525.0
2018-01-24 15:40:00,118.98,119.11,118.86,119.0,102541.0,103.7735,103.8869,103.6689,103.791,102541.0
2018-01-24 15:50:00,119.0,119.07,118.92,119.0,164960.0,103.791,103.852,103.7212,103.791,164960.0
2018-01-25 09:30:00,119.76,120.75,119.66,120.37,73141.0,104.4539,105.3173,104.3666,104.9859,73141.0
2018-01-25 09:40:00,120.3,120.78,120.2,120.39,28950.0,104.9248,105.3435,104.8376,105.0033,28950.0
2018-01-25 09:50:00,120.36,120.75,120.3,120.75,56761.0,104.9772,105.3173,104.9248,105.3173,56761.0
2018-01-25 10:00:00,120.73,120.76,119.91,119.94,40765.0,105.2999,105.326,104.5847,104.6108,40765.0
2018-01-25 10:10:00,119.94,120.07,119.63,119.71,35816.0,104.6108,104.7242,104.3405,104.4102,35816.0
2018-01-25 10:20:00,119.69,119.86,119.5,119.55,61260.0,104.3928,104.5411,104.2271,104.2707,61260.0
2018-01-25 10:30:00,119.53,119.6,119.21,119.21,46439.0,104.2532,104.3143,103.9741,103.9741,46439.0
2018-01-25 10:40:00,119.21,119.32,119.08,119.13,38907.0,103.9741,104.0701,103.8608,103.9044,38907.0
2018-01-25 10:50:00,119.13,119.15,118.97,119.07,57064.0,103.9044,103.9218,103.7648,103.852,57064.0
2018-01-25 11:00:00,119.06,119.35,119.04,119.32,54775.0,103.8433,104.0963,103.8259,104.0701,54775.0
2018-01-25 11:10:00,119.32,119.6,119.29,119.56,54600.0,104.0701,104.3143,104.0439,104.2794,54600.0
2018-01-25 11:20:00,119.56,119.57,119.46,119.48,62030.0,104.2794,104.2881,104.1922,104.2096,62030.0
2018-01-25 11:30:00,119.5,119.7,119.46,119.59,58233.0,104.2271,104.4015,104.1922,104.3056,58233.0
2018-01-25 11:40:00,119.59,120.16,119.52,119.9,72866.0,104.3056,104.8027,104.2445,104.576,72866.0
2018-01-25 11:50:00,119.94,119.98,119.77,119.85,26749.0,104.6108,104.6457,104.4626,104.5323,26749.0
2018-01-25 12:00:00,119.85,119.85,119.62,119.66,33333.0,104.5323,104.5323,104.3317,104.3666,33333.0
2018-01-25 12:10:00,119.66,119.92,119.66,119.91,41011.0,104.3666,104.5934,104.3666,104.5847,41011.0
2018-01-25 12:20:00,119.86,119.86,119.6,119.6,26232.0,104.5411,104.5411,104.3143,104.3143,26232.0
2018-01-25 12:30:00,119.6,119.63,119.49,119.51,26437.0,104.3143,104.3405,104.2184,104.2358,26437.0
2018-01-25 12:40:00,119.51,119.51,119.42,119.48,30767.0,104.2358,104.2358,104.1573,104.2096,30767.0
2018-01-25 12:50:00,119.48,119.49,119.41,119.49,23757.0,104.2096,104.2184,104.1486,104.2184,23757.0
2018-01-25 13:00:00,119.48,119.52,119.43,119.48,35778.0,104.2096,104.2445,104.166,104.2096,35778.0
2018-01-25 13:10:00,119.49,119.73,119.49,119.72,25317.0,104.2184,104.4277,104.2184,104.419,25317.0
2018-01-25 13:20:00,119.7,119.92,119.68,119.92,33186.0,104.4015,104.5934,104.3841,104.5934,33186.0
2018-01-25 13:30:00,119.92,120.06,119.9,120.03,23265.0,104.5934,104.7155,104.576,104.6893,23265.0
2018-01-25 13:40:00,120.03,120.09,119.99,120.02,30000.0,104.6893,104.7417,104.6545,104.6806,30000.0
2018-01-25 13:50:00,120.01,120.28,120.01,120.23,24965.0,104.6719,104.9074,104.6719,104.8638,24965.0
2018-01-25 14:00:00,120.23,120.27,120.15,120.17,46623.0,104.8638,104.8987,104.794,104.8115,46623.0
2018-01-25 14:10:00,120.18,120.18,119.81,120.08,48377.0,104.8202,104.8202,104.4975,104.733,48377.0
2018-01-25 14:20:00,120.09,120.15,119.98,120.12,47248.0,104.7417,104.794,104.6457,104.7678,47248.0
2018-01-25 14:30:00,120.12,120.17,119.96,120.01,48920.0,104.7678,104.8115,104.6283,104.6719,48920.0
2018-01-25 14:40:00,120.01,120.07,119.94,119.97,36160.0,104.6719,104.7242,104.6108,104.637,36160.0
2018-01-25 14:50:00,119.97,119.98,119.8,119.93,39781.0,104.637,104.6457,104.4887,104.6021,39781.0
2018-01-25 15:00:00,119.95,119.95,119.85,119.88,35161.0,104.6196,104.6196,104.5323,104.5585,35161.0
2018-01-25 15:10:00,119.87,119.92,119.74,119.9,63387.0,104.5498,104.5934,104.4364,104.576,63387.0
2018-01-25 15:20:00,119.92,120.13,119.9,120.1,56470.0,104.5934,104.7766,104.576,104.7504,56470.0
2018-01-25 15:30:00,120.11,120.17,120.01,120.08,66407.0,104.7591,104.8115,104.6719,104.733,66407.0
2018-01-25 15:40:00,120.09,120.33,120.07,120.24,125133.0,104.7417,104.951,104.7242,104.8725,125133.0
2018-01-25 15:50:00,120.23,120.27,120.13,120.24,190213.0,104.8638,104.8987,104.7766,104.8725,190213.0
2018-01-26 09:30:00,120.5,120.68,120.03,120.03,30740.0,105.0993,105.2563,104.6893,104.6893,30740.0
2018-01-26 09:40:00,120.04,120.04,119.62,119.94,13882.0,104.6981,104.6981,104.3317,104.6108,13882.0
2018-01-26 09:50:00,119.94,120.0,119.76,119.89,15840.0,104.6108,104.6632,104.4539,104.5672,15840.0
2018-01-26 10:00:00,119.91,120.15,119.9,120.12,24100.0,104.5847,104.794,104.576,104.7678,24100.0
2018-01-26 10:10:00,120.11,120.58,120.07,120.58,36655.0,104.7591,105.169,104.7242,105.169,36655.0
2018-01-26 10:20:00,120.56,120.77,120.52,120.73,34001.0,105.1516,105.3348,105.1167,105.2999,34001.0
2018-01-26 10:30:00,120.72,120.72,120.46,120.56,27893.0,105.2912,105.2912,105.0644,105.1516,27893.0
2018-01-26 10:40:00,120.56,120.75,120.53,120.68,54192.0,105.1516,105.3173,105.1254,105.2563,54192.0
2018-01-26 10:50:00,120.69,121.08,120.69,120.96,42984.0,105.265,105.6051,105.265,105.5005,42984.0
2018-01-26 11:00:00,120.95,121.02,120.65,120.67,31963.0,105.4918,105.5528,105.2301,105.2475,31963.0
2018-01-26 11:10:00,120.68,120.76,120.49,120.66,24234.0,105.2563,105.326,105.0906,105.2388,24234.0
2018-01-26 11:20:00,120.61,120.64,120.44,120.51,16346.0,105.1952,105.2214,105.0469,105.108,16346.0
2018-01-26 11:30:00,120.52,120.67,120.45,120.67,17357.0,105.1167,105.2475,105.0557,105.2475,17357.0
2018-01-26 11:40:00,120.72,121.02,120.63,120.85,34780.0,105.2912,105.5528,105.2127,105.4045,34780.0
2018-01-26 11:50:00,120.8,120.93,120.66,120.69,18227.0,105.3609,105.4743,105.2388,105.265,18227.0
2018-01-26 12:00:00,120.69,120.88,120.69,120.81,18726.0,105.265,105.4307,105.265,105.3697,18726.0
2018-01-26 12:10:00,120.78,120.81,120.62,120.79,13551.0,105.3435,105.3697,105.2039,105.3522,13551.0
2018-01-26 12:20:00,120.83,120.95,120.8,120.95,10613.0,105.3871,105.4918,105.3609,105.4918,10613.0
2018-01-26 12:30:00,120.9,121.0,120.82,120.83,15887.0,105.4482,105.5354,105.3784,105.3871,15887.0
2018-01-26 12:40:00,120.81,121.07,120.81,121.07,16680.0,105.3697,105.5964,105.3697,105.5964,16680.0
2018-01-26 12:50:00,121.08,121.1,120.95,120.97,10500.0,105.6051,105.6226,105.4918,105.5092,10500.0
2018-01-26 13:00:00,120.99,121.18,120.98,121.18,19155.0,105.5266,105.6924,105.5179,105.6924,19155.0
2018-01-26 13:10:00,121.15,121.19,121.06,121.16,14825.0,105.6662,105.7011,105.5877,105.6749,14825.0
2018-01-26 13:20:00,121.15,121.21,120.94,121.0,12659.0,105.6662,105.7185,105.483,105.5354,12659.0
2018-01-26 13:30:00,121.0,121.08,120.94,121.05,11534.0,105.5354,105.6051,105.483,105.579,11534.0
2018-01-26 13:40:00,121.06,121.06,120.86,121.03,15932.0,105.5877,105.5877,105.4133,105.5615,15932.0
2018-01-26 13:50:00,121.03,121.17,121.01,121.01,15818.0,105.5615,105.6836,105.5441,105.5441,15818.0
2018-01-26 14:00:00,121.06,121.12,120.89,120.99,16510.0,105.5877,105.64,105.4394,105.5266,16510.0
2018-01-26 14:10:00,120.98,121.13,120.88,121.13,23738.0,105.5179,105.6488,105.4307,105.6488,23738.0
2018-01-26 14:20:00,121.13,121.14,120.81,120.84,13594.0,105.6488,105.6575,105.3697,105.3958,13594.0
2018-01-26 14:30:00,120.85,120.94,120.8,120.87,25006.0,105.4045,105.483,105.3609,105.422,25006.0
2018-01-26 14:40:00,120.87,120.92,120.76,120.82,18706.0,105.422,105.4656,105.326,105.3784,18706.0
2018-01-26 14:50:00,120.79,121.06,120.74,121.06,25205.0,105.3522,105.5877,105.3086,105.5877,25205.0
2018-01-26 15:00:00,121.01,121.19,120.99,121.19,28932.0,105.5441,105.7011,105.5266,105.7011,28932.0
2018-01-26 15:10:00,121.16,121.38,121.14,121.33,32796.0,105.6749,105.8668,105.6575,105.8232,32796.0
2018-01-26 15:20:00,121.35,121.46,121.31,121.31,34224.0,105.8406,105.9366,105.8058,105.8058,34224.0
2018-01-26 15:30:00,121.32,121.48,121.18,121.45,50023.0,105.8145,105.954,105.6924,105.9279,50023.0
2018-01-26 15:40:00,121.44,121.5,121.35,121.36,91702.0,105.9191,105.9715,105.8406,105.8494,91702.0
2018-01-26 15:50:00,121.36,121.5,121.31,121.47,177129.0,105.8494,105.9715,105.8058,105.9453,177129.0
2018-01-29 09:30:00,120.91,121.4,120.62,121.3,29154.0,105.4569,105.8842,105.2039,105.797,29154.0
2018-01-29 09:40:00,121.38,121.65,121.17,121.6,18567.0,105.8668,106.1023,105.6836,106.0587,18567.0
2018-01-29 09:50:00,121.55,121.58,121.37,121.45,25616.0,106.0151,106.0412,105.8581,105.9279,25616.0
2018-01-29 10:00:00,121.49,121.49,120.85,120.96,21125.0,105.9627,105.9627,105.4045,105.5005,21125.0
2018-01-29 10:10:00,120.99,121.02,120.6,120.79,19883.0,105.5266,105.5528,105.1865,105.3522,19883.0
2018-01-29 10:20:00,120.8,121.04,120.74,120.99,15786.0,105.3609,105.5703,105.3086,105.5266,15786.0
2018-01-29 10:30:00,120.99,121.01,120.76,120.83,11418.0,105.5266,105.5441,105.326,105.3871,11418.0
2018-01-29 10:40:00,120.83,120.93,120.45,120.57,25815.0,105.3871,105.4743,105.0557,105.1603,25815.0
2018-01-29 10:50:00,120.55,120.56,120.29,120.41,15388.0,105.1429,105.1516,104.9161,105.0208,15388.0
2018-01-29 11:00:00,120.44,120.45,120.28,120.31,18553.0,105.0469,105.0557,104.9074,104.9336,18553.0
2018-01-29 11:10:00,120.28,120.35,120.11,120.2,13217.0,104.9074,104.9684,104.7591,104.8376,13217.0
2018-01-29 11:20:00,120.24,120.53,120.19,120.49,20344.0,104.8725,105.1254,104.8289,105.0906,20344.0
2018-01-29 11:30:00,120.49,120.55,120.4,120.5,11036.0,105.0906,105.1429,105.0121,105.0993,11036.0
2018-01-29 11:40:00,120.5,120.66,120.32,120.55,25898.0,105.0993,105.2388,104.9423,105.1429,25898.0
2018-01-29 11:50:00,120.58,120.68,120.32,120.35,17140.0,105.169,105.2563,104.9423,104.9684,17140.0
2018-01-29 12:00:00,120.39,120.49,120.27,120.42,21858.0,105.0033,105.0906,104.8987,105.0295,21858.0
2018-01-29 12:10:00,120.41,120.57,120.3,120.46,17276.0,105.0208,105.1603,104.9248,105.0644,17276.0
2018-01-29 12:20:00,120.48,120.48,120.31,120.45,14725.0,105.0818,105.0818,104.9336,105.0557,14725.0
2018-01-29 12:30:00,120.46,120.46,120.36,120.42,12253.0,105.0644,105.0644,104.9772,105.0295,12253.0
2018-01-29 12:40:00,120.43,120.44,120.34,120.42,11914.0,105.0382,105.0469,104.9597,105.0295,11914.0
2018-01-29 12:50:00,120.4,120.58,120.39,120.55,16500.0,105.0121,105.169,105.0033,105.1429,16500.0
2018-01-29 13:00:00,120.59,120.59,120.44,120.53,10555.0,105.1778,105.1778,105.0469,105.1254,10555.0
2018-01-29 13:10:00,120.52,120.55,120.47,120.49,11918.0,105.1167,105.1429,105.0731,105.0906,11918.0
2018-01-29 13:20:00,120.53,120.53,120.42,120.43,9984.0,105.1254,105.1254,105.0295,105.0382,9984.0
2018-01-29 13:30:00,120.43,120.45,120.26,120.26,14153.0,105.0382,105.0557,104.8899,104.8899,14153.0
2018-01-29 13:40:00,120.26,120.37,120.2,120.31,17378.0,104.8899,104.9859,104.8376,104.9336,17378.0
2018-01-29 13:50:00,120.32,120.36,120.28,120.31,13090.0,104.9423,104.9772,104.9074,104.9336,13090.0
2018-01-29 14:00:00,120.33,120.49,120.33,120.44,12203.0,104.951,105.0906,104.951,105.0469,12203.0
2018-01-29 14:10:00,120.45,120.59,120.39,120.39,22246.0,105.0557,105.1778,105.0033,105.0033,22246.0
2018-01-29 14:20:00,120.43,120.43,120.35,120.39,20599.0,105.0382,105.0382,104.9684,105.0033,20599.0
2018-01-29 14:30:00,120.38,120.38,120.09,120.09,22411.0,104.9946,104.9946,104.7417,104.7417,22411.0
2018-01-29 14:40:00,120.11,120.16,120.03,120.13,23998.0,104.7591,104.8027,104.6893,104.7766,23998.0
2018-01-29 14:50:00,120.13,120.14,120.05,120.1,17048.0,104.7766,104.7853,104.7068,104.7504,17048.0
2018-01-29 15:00:00,120.11,120.16,120.02,120.13,35113.0,104.7591,104.8027,104.6806,104.7766,35113.0
2018-01-29 15:10:00,120.15,120.16,120.05,120.1,23965.0,104.794,104.8027,104.7068,104.7504,23965.0
2018-01-29 15:20:00,120.1,120.1,119.8,119.8,28336.0,104.7504,104.7504,104.4887,104.4887,28336.0
2018-01-29 15:30:00,119.8,119.83,119.63,119.63,39417.0,104.4887,104.5149,104.3405,104.3405,39417.0
2018-01-29 15:40:00,119.62,119.68,119.38,119.48,73878.0,104.3317,104.3841,104.1224,104.2096,73878.0
2018-01-29 15:50:00,119.5,119.83,119.49,119.58,133229.0,104.2271,104.5149,104.2184,104.2969,133229.0
2018-01-30 09:30:00,119.2,119.66,119.06,119.16,39930.0,103.9654,104.3666,103.8433,103.9305,39930.0
2018-01-30 09:40:00,119.17,119.17,118.76,118.76,15550.0,103.9393,103.9393,103.5817,103.5817,15550.0
2018-01-30 09:50:00,118.74,118.85,118.41,118.57,15854.0,103.5642,103.6602,103.2764,103.4159,15854.0
2018-01-30 10:00:00,118.56,118.59,118.28,118.48,13728.0,103.4072,103.4334,103.163,103.3374,13728.0
2018-01-30 10:10:00,118.48,118.53,118.21,118.23,24501.0,103.3374,103.3811,103.102,103.1194,24501.0
2018-01-30 10:20:00,118.22,118.59,118.0,118.52,26599.0,103.1107,103.4334,102.9188,103.3723,26599.0
2018-01-30 10:30:00,118.54,118.85,118.54,118.78,14913.0,103.3898,103.6602,103.3898,103.5991,14913.0
2018-01-30 10:40:00,118.73,118.73,118.48,118.48,7708.0,103.5555,103.5555,103.3374,103.3374,7708.0
2018-01-30 10:50:00,118.48,118.67,118.41,118.56,18672.0,103.3374,103.5032,103.2764,103.4072,18672.0
2018-01-30 11:00:00,118.56,118.63,118.32,118.35,14359.0,103.4072,103.4683,103.1979,103.2241,14359.0
2018-01-30 11:10:00,118.36,118.46,118.29,118.3,7771.0,103.2328,103.32,103.1717,103.1804,7771.0
2018-01-30 11:20:00,118.32,118.39,118.17,118.18,11685.0,103.1979,103.2589,103.0671,103.0758,11685.0
2018-01-30 11:30:00,118.18,118.36,118.09,118.19,15760.0,103.0758,103.2328,102.9973,103.0845,15760.0
2018-01-30 11:40:00,118.23,118.44,118.18,118.18,8447.0,103.1194,103.3026,103.0758,103.0758,8447.0
2018-01-30 11:50:00,118.14,118.23,117.79,117.79,11703.0,103.0409,103.1194,102.7356,102.7356,11703.0
2018-01-30 12:00:00,117.78,118.04,117.78,118.04,10844.0,102.7269,102.9537,102.7269,102.9537,10844.0
2018-01-30 12:10:00,118.06,118.11,117.96,118.09,9714.0,102.9711,103.0147,102.8839,102.9973,9714.0
2018-01-30 12:20:00,118.07,118.14,117.99,118.02,4813.0,102.9798,103.0409,102.9101,102.9362,4813.0
2018-01-30 12:30:00,117.99,118.24,117.97,118.21,10141.0,102.9101,103.1281,102.8926,103.102,10141.0
2018-01-30 12:40:00,118.23,118.27,118.06,118.06,9068.0,103.1194,103.1543,102.9711,102.9711,9068.0
2018-01-30 12:50:00,118.06,118.21,118.06,118.11,10049.0,102.9711,103.102,102.9711,103.0147,10049.0
2018-01-30 13:00:00,118.11,118.16,118.0,118.09,8818.0,103.0147,103.0583,102.9188,102.9973,8818.0
2018-01-30 13:10:00,118.09,118.23,118.08,118.16,8657.0,102.9973,103.1194,102.9886,103.0583,8657.0
2018-01-30 13:20:00,118.18,118.21,118.05,118.11,6393.0,103.0758,103.102,102.9624,103.0147,6393.0
2018-01-30 13:30:00,118.12,118.38,118.12,118.38,11197.0,103.0235,103.2502,103.0235,103.2502,11197.0
2018-01-30 13:40:00,118.37,118.78,118.36,118.77,86184.0,103.2415,103.5991,103.2328,103.5904,86184.0
2018-01-30 13:50:00,118.78,118.86,118.69,118.84,72495.0,103.5991,103.6689,103.5206,103.6514,72495.0
2018-01-30 14:00:00,118.9,118.94,118.79,118.84,9661.0,103.7038,103.7387,103.6078,103.6514,9661.0
2018-01-30 14:10:00,118.82,119.01,118.8,118.88,16796.0,103.634,103.7997,103.6165,103.6863,16796.0
2018-01-30 14:20:00,118.89,118.95,118.82,118.95,9005.0,103.695,103.7474,103.634,103.7474,9005.0
2018-01-30 14:30:00,118.95,118.95,118.73,118.8,17440.0,103.7474,103.7474,103.5555,103.6165,17440.0
2018-01-30 14:40:00,118.81,118.82,118.62,118.63,8526.0,103.6253,103.634,103.4596,103.4683,8526.0
2018-01-30 14:50:00,118.68,118.75,118.57,118.65,11337.0,103.5119,103.5729,103.4159,103.4857,11337.0
2018-01-30 15:00:00,118.64,118.67,118.51,118.55,11883.0,103.477,103.5032,103.3636,103.3985,11883.0
2018-01-30 15:10:00,118.58,118.77,118.57,118.75,9021.0,103.4247,103.5904,103.4159,103.5729,9021.0
2018-01-30 15:20:00,118.73,118.75,118.63,118.69,14400.0,103.5555,103.5729,103.4683,103.5206,14400.0
2018-01-30 15:30:00,118.7,118.8,118.65,118.7,25190.0,103.5293,103.6165,103.4857,103.5293,25190.0
2018-01-30 15:40:00,118.71,118.73,118.53,118.54,49160.0,103.538,103.5555,103.3811,103.3898,49160.0
2018-01-30 15:50:00,118.54,118.57,118.34,118.36,127011.0,103.3898,103.4159,103.2153,103.2328,127011.0
2018-01-31 09:30:00,118.87,119.04,118.41,118.79,31721.0,103.6776,103.8259,103.2764,103.6078,31721.0
2018-01-31 09:40:00,118.79,118.79,118.4,118.44,11332.0,103.6078,103.6078,103.2677,103.3026,11332.0
2018-01-31 09:50:00,118.46,118.58,118.43,118.44,12585.0,103.32,103.4247,103.2938,103.3026,12585.0
2018-01-31 10:00:00,118.45,118.79,118.35,118.78,48685.0,103.3113,103.6078,103.2241,103.5991,48685.0
2018-01-31 10:10:00,118.78,118.85,118.52,118.66,17565.0,103.5991,103.6602,103.3723,103.4944,17565.0
2018-01-31 10:20:00,118.62,118.79,118.47,118.47,19400.0,103.4596,103.6078,103.3287,103.3287,19400.0
2018-01-31 10:30:00,118.51,118.91,118.51,118.86,16052.0,103.3636,103.7125,103.3636,103.6689,16052.0
2018-01-31 10:40:00,118.87,119.0,118.81,118.82,22953.0,103.6776,103.791,103.6253,103.634,22953.0
2018-01-31 10:50:00,118.82,118.85,118.58,118.67,12166.0,103.634,103.6602,103.4247,103.5032,12166.0
2018-01-31 11:00:00,118.66,118.66,118.53,118.55,13674.0,103.4944,103.4944,103.3811,103.3985,13674.0
2018-01-31 11:10:00,118.55,118.57,118.44,118.53,10223.0,103.3985,103.4159,103.3026,103.3811,10223.0
2018-01-31 11:20:00,118.54,118.64,118.52,118.53,10743.0,103.3898,103.477,103.3723,103.3811,10743.0
2018-01-31 11:30:00,118.51,118.68,118.5,118.68,13408.0,103.3636,103.5119,103.3549,103.5119,13408.0
2018-01-31 11:40:00,118.69,118.69,118.5,118.53,7676.0,103.5206,103.5206,103.3549,103.3811,7676.0
2018-01-31 11:50:00,118.52,118.53,118.37,118.38,7952.0,103.3723,103.3811,103.2415,103.2502,7952.0
2018-01-31 12:00:00,118.4,118.51,118.37,118.45,14176.0,103.2677,103.3636,103.2415,103.3113,14176.0
2018-01-31 12:10:00,118.45,118.48,118.37,118.42,6891.0,103.3113,103.3374,103.2415,103.2851,6891.0
2018-01-31 12:20:00,118.43,118.54,118.43,118.47,21204.0,103.2938,103.3898,103.2938,103.3287,21204.0
2018-01-31 12:30:00,118.47,118.55,118.44,118.51,14203.0,103.3287,103.3985,103.3026,103.3636,14203.0
2018-01-31 12:40:00,118.53,118.54,118.46,118.52,6473.0,103.3811,103.3898,103.32,103.3723,6473.0
2018-01-31 12:50:00,118.53,118.53,118.4,118.49,6601.0,103.3811,103.3811,103.2677,103.3462,6601.0
2018-01-31 13:00:00,118.48,118.73,118.48,118.6,18287.0,103.3374,103.5555,103.3374,103.4421,18287.0
2018-01-31 13:10:00,118.59,118.65,118.46,118.48,66739.0,103.4334,103.4857,103.32,103.3374,66739.0
2018-01-31 13:20:00,118.5,118.62,118.5,118.62,10878.0,103.3549,103.4596,103.3549,103.4596,10878.0
2018-01-31 13:30:00,118.62,118.7,118.61,118.65,33450.0,103.4596,103.5293,103.4508,103.4857,33450.0
2018-01-31 13:40:00,118.67,118.75,118.63,118.66,22176.0,103.5032,103.5729,103.4683,103.4944,22176.0
2018-01-31 13:50:00,118.71,119.0,118.71,118.88,10659.0,103.538,103.791,103.538,103.6863,10659.0
2018-01-31 14:00:00,118.81,119.02,118.6,118.76,14958.0,103.6253,103.8084,103.4421,103.5817,14958.0
2018-01-31 14:10:00,118.76,118.77,118.62,118.74,11578.0,103.5817,103.5904,103.4596,103.5642,11578.0
2018-01-31 14:20:00,118.74,118.77,118.47,118.56,19060.0,103.5642,103.5904,103.3287,103.4072,19060.0
2018-01-31 14:30:00,118.6,118.64,118.55,118.55,15571.0,103.4421,103.477,103.3985,103.3985,15571.0
2018-01-31 14:40:00,118.56,118.66,118.31,118.32,10512.0,103.4072,103.4944,103.1892,103.1979,10512.0
2018-01-31 14:50:00,118.33,118.38,118.2,118.38,12923.0,103.2066,103.2502,103.0932,103.2502,12923.0
2018-01-31 15:00:00,118.4,118.57,118.37,118.44,21640.0,103.2677,103.4159,103.2415,103.3026,21640.0
2018-01-31 15:10:00,118.46,118.5,118.36,118.48,19841.0,103.32,103.3549,103.2328,103.3374,19841.0
2018-01-31 15:20:00,118.48,118.6,118.37,118.56,20262.0,103.3374,103.4421,103.2415,103.4072,20262.0
2018-01-31 15:30:00,118.56,118.85,118.56,118.81,27116.0,103.4072,103.6602,103.4072,103.6253,27116.0
2018-01-31 15:40:00,118.82,119.07,118.82,118.86,45713.0,103.634,103.852,103.634,103.6689,45713.0
2018-01-31 15:50:00,118.85,118.95,118.73,118.75,94570.0,103.6602,103.7474,103.5555,103.5729,94570.0
2018-02-01 09:30:00,118.16,118.77,118.0,118.65,31322.0,103.0583,103.5904,102.9188,103.4857,31322.0
2018-02-01 09:40:00,118.67,118.77,117.32,117.39,46553.0,103.5032,103.5904,102.3257,102.3868,46553.0
2018-02-01 09:50:00,117.4,117.59,116.91,116.94,72908.0,102.3955,102.5612,101.9681,101.9943,72908.0
2018-02-01 10:00:00,116.92,117.34,116.9,116.9,56707.0,101.9768,102.3431,101.9594,101.9594,56707.0
2018-02-01 10:10:00,116.89,116.98,115.8,115.96,97289.0,101.9507,102.0292,101.0,101.1395,97289.0
2018-02-01 10:20:00,115.88,115.98,115.57,115.98,48987.0,101.0697,101.157,100.7994,101.157,48987.0
2018-02-01 10:30:00,116.0,116.5,115.97,116.35,51347.0,101.1744,101.6105,101.1482,101.4797,51347.0
2018-02-01 10:40:00,116.37,116.79,116.34,116.75,38610.0,101.4971,101.8634,101.471,101.8285,38610.0
2018-02-01 10:50:00,116.62,117.09,116.62,117.01,44729.0,101.7152,102.1251,101.7152,102.0553,44729.0
2018-02-01 11:00:00,117.03,117.23,116.95,117.1,11074.0,102.0728,102.2472,102.003,102.1338,11074.0
2018-02-01 11:10:00,117.02,117.58,117.02,117.56,20647.0,102.064,102.5525,102.064,102.535,20647.0
2018-02-01 11:20:00,117.52,117.76,117.51,117.7,12435.0,102.5001,102.7095,102.4914,102.6571,12435.0
2018-02-01 11:30:00,117.7,118.1,117.67,118.06,15041.0,102.6571,103.006,102.631,102.9711,15041.0
2018-02-01 11:40:00,118.08,118.32,118.03,118.23,13558.0,102.9886,103.1979,102.945,103.1194,13558.0
2018-02-01 11:50:00,118.24,118.55,118.22,118.46,16351.0,103.1281,103.3985,103.1107,103.32,16351.0
2018-02-01 12:00:00,118.46,118.54,118.33,118.44,26146.0,103.32,103.3898,103.2066,103.3026,26146.0
2018-02-01 12:10:00,118.43,118.71,118.42,118.47,34482.0,103.2938,103.538,103.2851,103.3287,34482.0
2018-02-01 12:20:00,118.49,118.62,118.4,118.46,6036.0,103.3462,103.4596,103.2677,103.32,6036.0
2018-02-01 12:30:00,118.51,118.58,118.44,118.45,7880.0,103.3636,103.4247,103.3026,103.3113,7880.0
2018-02-01 12:40:00,118.46,118.46,118.24,118.26,9514.0,103.32,103.32,103.1281,103.1456,9514.0
2018-02-01 12:50:00,118.26,118.27,118.11,118.12,16272.0,103.1456,103.1543,103.0147,103.0235,16272.0
2018-02-01 13:00:00,118.09,118.25,118.05,118.24,9424.0,102.9973,103.1368,102.9624,103.1281,9424.0
2018-02-01 13:10:00,118.26,118.41,118.26,118.37,11537.0,103.1456,103.2764,103.1456,103.2415,11537.0
2018-02-01 13:20:00,118.37,118.46,118.37,118.39,6748.0,103.2415,103.32,103.2415,103.2589,6748.0
2018-02-01 13:30:00,118.4,118.43,118.17,118.17,14858.0,103.2677,103.2938,103.0671,103.0671,14858.0
2018-02-01 13:40:00,118.17,118.22,118.08,118.11,18398.0,103.0671,103.1107,102.9886,103.0147,18398.0
2018-02-01 13:50:00,118.08,118.08,117.83,117.87,10876.0,102.9886,102.9886,102.7705,102.8054,10876.0
2018-02-01 14:00:00,117.86,117.99,117.86,117.94,18260.0,102.7967,102.9101,102.7967,102.8665,18260.0
2018-02-01 14:10:00,117.93,118.03,117.9,117.96,16909.0,102.8577,102.945,102.8316,102.8839,16909.0
2018-02-01 14:20:00,117.93,118.07,117.73,118.06,13079.0,102.8577,102.9798,102.6833,102.9711,13079.0
2018-02-01 14:30:00,118.02,118.16,117.91,118.07,17129.0,102.9362,103.0583,102.8403,102.9798,17129.0
2018-02-01 14:40:00,118.03,118.05,117.87,117.91,14885.0,102.945,102.9624,102.8054,102.8403,14885.0
2018-02-01 14:50:00,117.96,117.97,117.83,117.91,9584.0,102.8839,102.8926,102.7705,102.8403,9584.0
2018-02-01 15:00:00,117.9,117.96,117.73,117.89,10135.0,102.8316,102.8839,102.6833,102.8228,10135.0
2018-02-01 15:10:00,117.91,117.95,117.75,117.77,17040.0,102.8403,102.8752,102.7007,102.7182,17040.0
2018-02-01 15:20:00,117.75,117.79,117.66,117.66,18461.0,102.7007,102.7356,102.6222,102.6222,18461.0
2018-02-01 15:30:00,117.66,117.68,117.51,117.6,20452.0,102.6222,102.6397,102.4914,102.5699,20452.0
2018-02-01 15:40:00,117.59,117.63,117.43,117.62,37454.0,102.5612,102.5961,102.4216,102.5874,37454.0
2018-02-01 15:50:00,117.63,117.72,117.53,117.64,87377.0,102.5961,102.6746,102.5089,102.6048,87377.0
2018-02-02 09:30:00,117.28,117.46,116.62,116.75,29559.0,102.2908,102.4478,101.7152,101.8285,29559.0
2018-02-02 09:40:00,116.79,116.79,116.1,116.56,25044.0,101.8634,101.8634,101.2616,101.6628,25044.0
2018-02-02 09:50:00,116.58,116.64,116.35,116.62,9827.0,101.6803,101.7326,101.4797,101.7152,9827.0
2018-02-02 10:00:00,116.58,116.63,116.33,116.39,16217.0,101.6803,101.7239,101.4622,101.5146,16217.0
2018-02-02 10:10:00,116.32,116.53,116.31,116.43,17389.0,101.4535,101.6367,101.4448,101.5494,17389.0
2018-02-02 10:20:00,116.41,116.5,116.31,116.5,15156.0,101.532,101.6105,101.4448,101.6105,15156.0
2018-02-02 10:30:00,116.49,116.66,116.21,116.66,11537.0,101.6018,101.7501,101.3576,101.7501,11537.0
2018-02-02 10:40:00,116.65,116.76,116.6,116.67,20264.0,101.7413,101.8373,101.6977,101.7588,20264.0
2018-02-02 10:50:00,116.65,116.94,116.62,116.91,35546.0,101.7413,101.9943,101.7152,101.9681,35546.0
2018-02-02 11:00:00,116.88,117.01,116.81,116.99,43665.0,101.9419,102.0553,101.8809,102.0379,43665.0
2018-02-02 11:10:00,117.0,117.18,116.83,116.88,15435.0,102.0466,102.2036,101.8983,101.9419,15435.0
2018-02-02 11:20:00,116.74,116.9,116.65,116.82,15160.0,101.8198,101.9594,101.7413,101.8896,15160.0
2018-02-02 11:30:00,116.82,116.92,116.75,116.91,8727.0,101.8896,101.9768,101.8285,101.9681,8727.0
2018-02-02 11:40:00,116.92,117.11,116.8,117.05,18088.0,101.9768,102.1425,101.8722,102.0902,18088.0
2018-02-02 11:50:00,117.08,117.18,117.01,117.12,31240.0,102.1164,102.2036,102.0553,102.1513,31240.0
2018-02-02 12:00:00,117.08,117.2,116.91,116.91,41169.0,102.1164,102.221,101.9681,101.9681,41169.0
2018-02-02 12:10:00,116.85,117.08,116.85,117.03,9680.0,101.9158,102.1164,101.9158,102.0728,9680.0
2018-02-02 12:20:00,117.01,117.1,116.86,117.09,5450.0,102.0553,102.1338,101.9245,102.1251,5450.0
2018-02-02 12:30:00,117.1,117.12,117.0,117.07,10160.0,102.1338,102.1513,102.0466,102.1077,10160.0
2018-02-02 12:40:00,117.04,117.09,116.98,117.09,11020.0,102.0815,102.1251,102.0292,102.1251,11020.0
2018-02-02 12:50:00,117.06,117.22,117.04,117.11,17018.0,102.0989,102.2385,102.0815,102.1425,17018.0
2018-02-02 13:00:00,117.06,117.15,117.0,117.1,7550.0,102.0989,102.1774,102.0466,102.1338,7550.0
2018-02-02 13:10:00,117.12,117.17,117.04,117.06,10788.0,102.1513,102.1949,102.0815,102.0989,10788.0
2018-02-02 13:20:00,117.05,117.05,116.68,116.71,12868.0,102.0902,102.0902,101.7675,101.7937,12868.0
2018-02-02 13:30:00,116.75,116.78,116.58,116.58,11408.0,101.8285,101.8547,101.6803,101.6803,11408.0
2018-02-02 13:40:00,116.55,116.55,116.3,116.39,13649.0,101.6541,101.6541,101.4361,101.5146,13649.0
2018-02-02 13:50:00,116.39,116.48,116.36,116.42,10748.0,101.5146,101.5931,101.4884,101.5407,10748.0
2018-02-02 14:00:00,116.4,116.45,116.29,116.3,13815.0,101.5233,101.5669,101.4273,101.4361,13815.0
2018-02-02 14:10:00,116.31,116.31,115.94,116.01,28860.0,101.4448,101.4448,101.1221,101.1831,28860.0
2018-02-02 14:20:00,116.03,116.09,115.78,115.8,21544.0,101.2006,101.2529,100.9825,101.0,21544.0
2018-02-02 14:30:00,115.81,116.03,115.81,115.91,35612.0,101.0087,101.2006,101.0087,101.0959,35612.0
2018-02-02 14:40:00,115.94,116.08,115.82,115.92,24072.0,101.1221,101.2442,101.0174,101.1046,24072.0
2018-02-02 14:50:00,115.9,115.92,115.67,115.74,21058.0,101.0872,101.1046,100.8866,100.9476,21058.0
2018-02-02 15:00:00,115.71,115.82,115.51,115.58,47777.0,100.9215,101.0174,100.747,100.8081,47777.0
2018-02-02 15:10:00,115.53,115.99,115.52,115.92,35662.0,100.7645,101.1657,100.7558,101.1046,35662.0
2018-02-02 15:20:00,115.92,116.13,115.9,115.96,32288.0,101.1046,101.2878,101.0872,101.1395,32288.0
2018-02-02 15:30:00,115.95,116.03,115.81,116.01,69943.0,101.1308,101.2006,101.0087,101.1831,69943.0
2018-02-02 15:40:00,115.99,115.99,115.77,115.85,75922.0,101.1657,101.1657,100.9738,101.0436,75922.0
2018-02-02 15:50:00,115.87,115.9,115.52,115.58,158444.0,101.061,101.0872,100.7558,100.8081,158444.0
2018-02-05 09:30:00,115.29,116.03,115.04,115.72,51468.0,100.5551,101.2006,100.3371,100.9302,51468.0
2018-02-05 09:40:00,115.6,115.96,115.28,115.47,81655.0,100.8255,101.1395,100.5464,100.7121,81655.0
2018-02-05 09:50:00,115.47,115.52,115.12,115.15,43449.0,100.7121,100.7558,100.4069,100.433,43449.0
2018-02-05 10:00:00,115.21,115.41,115.07,115.3,42546.0,100.4854,100.6598,100.3633,100.5639,42546.0
2018-02-05 10:10:00,115.4,115.42,115.11,115.31,20906.0,100.6511,100.6685,100.3982,100.5726,20906.0
2018-02-05 10:20:00,115.31,115.97,115.27,115.94,27878.0,100.5726,101.1482,100.5377,101.1221,27878.0
2018-02-05 10:30:00,115.93,115.93,115.66,115.69,18567.0,101.1134,101.1134,100.8779,100.904,18567.0
2018-02-05 10:40:00,115.63,115.96,115.63,115.95,9939.0,100.8517,101.1395,100.8517,101.1308,9939.0
2018-02-05 10:50:00,115.97,116.04,115.84,116.01,43019.0,101.1482,101.2093,101.0349,101.1831,43019.0
2018-02-05 11:00:00,116.03,116.22,116.02,116.12,15617.0,101.2006,101.3663,101.1918,101.2791,15617.0
2018-02-05 11:10:00,116.11,116.66,116.07,116.57,44094.0,101.2703,101.7501,101.2355,101.6716,44094.0
2018-02-05 11:20:00,116.57,117.12,116.57,116.99,22680.0,101.6716,102.1513,101.6716,102.0379,22680.0
2018-02-05 11:30:00,116.93,116.97,116.7,116.7,74207.0,101.9855,102.0204,101.7849,101.7849,74207.0
2018-02-05 11:40:00,116.7,116.78,116.58,116.64,26247.0,101.7849,101.8547,101.6803,101.7326,26247.0
2018-02-05 11:50:00,116.62,116.92,116.59,116.91,34177.0,101.7152,101.9768,101.689,101.9681,34177.0
2018-02-05 12:00:00,116.91,116.93,116.63,116.63,20550.0,101.9681,101.9855,101.7239,101.7239,20550.0
2018-02-05 12:10:00,116.61,116.73,116.34,116.34,24623.0,101.7064,101.8111,101.471,101.471,24623.0
2018-02-05 12:20:00,116.38,116.53,116.01,116.37,49473.0,101.5058,101.6367,101.1831,101.4971,49473.0
2018-02-05 12:30:00,116.42,116.68,116.36,116.46,16221.0,101.5407,101.7675,101.4884,101.5756,16221.0
2018-02-05 12:40:00,116.47,116.6,116.4,116.56,14605.0,101.5843,101.6977,101.5233,101.6628,14605.0
2018-02-05 12:50:00,116.6,116.64,116.13,116.13,20461.0,101.6977,101.7326,101.2878,101.2878,20461.0
2018-02-05 13:00:00,116.14,116.2,115.8,115.8,23272.0,101.2965,101.3488,101.0,101.0,23272.0
2018-02-05 13:10:00,115.69,115.99,115.36,115.36,57269.0,100.904,101.1657,100.6162,100.6162,57269.0
2018-02-05 13:20:00,115.37,115.58,115.19,115.34,51314.0,100.6249,100.8081,100.4679,100.5988,51314.0
2018-02-05 13:30:00,115.31,115.47,115.05,115.12,17456.0,100.5726,100.7121,100.3458,100.4069,17456.0
2018-02-05 13:40:00,115.12,115.33,115.12,115.22,11698.0,100.4069,100.59,100.4069,100.4941,11698.0
2018-02-05 13:50:00,115.25,115.66,115.21,115.64,14304.0,100.5203,100.8779,100.4854,100.8604,14304.0
2018-02-05 14:00:00,115.62,115.62,115.05,115.05,19132.0,100.843,100.843,100.3458,100.3458,19132.0
2018-02-05 14:10:00,115.12,115.24,114.83,114.97,20150.0,100.4069,100.5115,100.1539,100.276,20150.0
2018-02-05 14:20:00,114.9,115.05,114.82,114.88,18820.0,100.215,100.3458,100.1452,100.1975,18820.0
2018-02-05 14:30:00,114.83,114.85,114.42,114.52,26303.0,100.1539,100.1714,99.7963,99.8836,26303.0
2018-02-05 14:40:00,114.5,114.66,114.06,114.06,36337.0,99.8661,100.0057,99.4823,99.4823,36337.0
2018-02-05 14:50:00,114.08,114.08,113.34,113.39,59560.0,99.4998,99.4998,98.8544,98.898,59560.0
2018-02-05 15:00:00,113.37,113.37,111.72,111.94,86976.0,98.8805,98.8805,97.4414,97.6333,86976.0
2018-02-05 15:10:00,111.81,113.35,111.62,112.78,119552.0,97.5199,98.8631,97.3542,98.3659,119552.0
2018-02-05 15:20:00,112.76,113.76,112.43,113.56,47795.0,98.3485,99.2207,98.0607,99.0463,47795.0
2018-02-05 15:30:00,113.62,113.83,113.26,113.32,84574.0,99.0986,99.2817,98.7846,98.8369,84574.0
2018-02-05 15:40:00,113.32,113.45,112.44,112.47,101213.0,98.8369,98.9503,98.0694,98.0956,101213.0
2018-02-05 15:50:00,112.48,112.8,111.99,112.01,204465.0,98.1043,98.3834,97.6769,97.6944,204465.0
2018-02-06 09:30:00,110.33,111.79,109.6,111.79,66327.0,96.2291,97.5025,95.5924,97.5025,66327.0
2018-02-06 09:40:00,111.7,112.83,111.63,112.5,39040.0,97.424,98.4096,97.3629,98.1217,39040.0
2018-02-06 09:50:00,112.47,113.07,112.22,112.64,49423.0,98.0956,98.6189,97.8775,98.2438,49423.0
2018-02-06 10:00:00,112.63,113.23,112.63,112.99,77214.0,98.2351,98.7584,98.2351,98.5491,77214.0
2018-02-06 10:10:00,112.85,112.97,110.87,111.34,54420.0,98.427,98.5317,96.7001,97.11,54420.0
2018-02-06 10:20:00,111.39,111.58,110.91,110.96,34696.0,97.1536,97.3193,96.7349,96.7786,34696.0
2018-02-06 10:30:00,111.06,111.28,110.38,110.86,22916.0,96.8658,97.0577,96.2727,96.6913,22916.0
2018-02-06 10:40:00,110.9,111.7,110.46,111.38,21243.0,96.7262,97.424,96.3425,97.1449,21243.0
2018-02-06 10:50:00,111.47,111.98,111.06,111.45,28315.0,97.2234,97.6682,96.8658,97.2059,28315.0
2018-02-06 11:00:00,111.37,111.62,111.11,111.12,32661.0,97.1362,97.3542,96.9094,96.9181,32661.0
2018-02-06 11:10:00,111.07,111.16,110.56,110.87,28243.0,96.8745,96.953,96.4297,96.7001,28243.0
2018-02-06 11:20:00,110.88,110.88,110.41,110.8,38450.0,96.7088,96.7088,96.2988,96.639,38450.0
2018-02-06 11:30:00,110.87,110.95,110.47,110.66,34749.0,96.7001,96.7698,96.3512,96.5169,34749.0
2018-02-06 11:40:00,110.68,111.48,110.68,111.43,24506.0,96.5343,97.2321,96.5343,97.1885,24506.0
2018-02-06 11:50:00,111.41,111.67,111.18,111.32,33804.0,97.171,97.3978,96.9704,97.0925,33804.0
2018-02-06 12:00:00,111.33,111.79,111.21,111.79,22130.0,97.1013,97.5025,96.9966,97.5025,22130.0
2018-02-06 12:10:00,111.63,112.42,111.47,111.97,67749.0,97.3629,98.052,97.2234,97.6595,67749.0
2018-02-06 12:20:00,112.13,112.49,111.73,112.49,74922.0,97.799,98.113,97.4501,98.113,74922.0
2018-02-06 12:30:00,112.45,112.72,111.98,112.41,39244.0,98.0781,98.3136,97.6682,98.0432,39244.0
2018-02-06 12:40:00,112.41,112.49,111.84,112.02,31185.0,98.0432,98.113,97.5461,97.7031,31185.0
2018-02-06 12:50:00,112.06,112.12,111.71,112.05,16870.0,97.738,97.7903,97.4327,97.7292,16870.0
2018-02-06 13:00:00,112.03,112.03,111.41,111.47,47397.0,97.7118,97.7118,97.171,97.2234,47397.0
2018-02-06 13:10:00,111.38,112.09,111.25,112.09,15050.0,97.1449,97.7641,97.0315,97.7641,15050.0
2018-02-06 13:20:00,112.05,112.05,111.52,111.67,14603.0,97.7292,97.7292,97.267,97.3978,14603.0
2018-02-06 13:30:00,111.61,111.97,111.38,111.81,20234.0,97.3455,97.6595,97.1449,97.5199,20234.0
2018-02-06 13:40:00,111.81,111.99,111.55,111.83,20384.0,97.5199,97.6769,97.2931,97.5374,20384.0
2018-02-06 13:50:00,111.82,111.82,111.57,111.57,12770.0,97.5286,97.5286,97.3106,97.3106,12770.0
2018-02-06 14:00:00,111.56,111.67,111.22,111.22,19271.0,97.3019,97.3978,97.0053,97.0053,19271.0
2018-02-06 14:10:00,111.3,111.73,111.29,111.49,26937.0,97.0751,97.4501,97.0664,97.2408,26937.0
2018-02-06 14:20:00,111.48,111.74,111.37,111.65,21856.0,97.2321,97.4589,97.1362,97.3804,21856.0
2018-02-06 14:30:00,111.63,112.08,111.53,111.98,22413.0,97.3629,97.7554,97.2757,97.6682,22413.0
2018-02-06 14:40:00,112.03,112.57,111.96,112.52,26703.0,97.7118,98.1828,97.6507,98.1392,26703.0
2018-02-06 14:50:00,112.48,113.06,112.22,113.03,49495.0,98.1043,98.6102,97.8775,98.584,49495.0
2018-02-06 15:00:00,113.04,114.0,112.93,114.0,33361.0,98.5927,99.43,98.4968,99.43,33361.0
2018-02-06 15:10:00,113.95,114.03,113.13,113.26,41062.0,99.3864,99.4562,98.6712,98.7846,41062.0
2018-02-06 15:20:00,113.23,113.6,113.16,113.54,79010.0,98.7584,99.0811,98.6974,99.0288,79010.0
2018-02-06 15:30:00,113.52,113.94,113.29,113.94,56582.0,99.0114,99.3777,98.8108,99.3777,56582.0
2018-02-06 15:40:00,113.96,114.2,113.47,113.6,119609.0,99.3951,99.6045,98.9678,99.0811,119609.0
2018-02-06 15:50:00,113.62,114.06,113.27,113.98,175912.0,99.0986,99.4823,98.7933,99.4126,175912.0
2018-02-07 09:30:00,113.86,114.57,113.48,114.44,30285.0,99.3079,99.9272,98.9765,99.8138,30285.0
2018-02-07 09:40:00,114.58,115.35,114.57,114.81,40571.0,99.9359,100.6075,99.9272,100.1365,40571.0
2018-02-07 09:50:00,114.64,115.5,114.56,115.43,26886.0,99.9882,100.7383,99.9184,100.6773,26886.0
2018-02-07 10:00:00,115.33,115.75,115.04,115.59,34975.0,100.59,100.9564,100.3371,100.8168,34975.0
2018-02-07 10:10:00,115.59,115.91,115.39,115.8,25292.0,100.8168,101.0959,100.6424,101.0,25292.0
2018-02-07 10:20:00,115.74,116.22,115.63,116.1,68140.0,100.9476,101.3663,100.8517,101.2616,68140.0
2018-02-07 10:30:00,116.05,116.16,115.72,115.88,31325.0,101.218,101.314,100.9302,101.0697,31325.0
2018-02-07 10:40:00,115.88,116.16,115.81,116.13,20560.0,101.0697,101.314,101.0087,101.2878,20560.0
2018-02-07 10:50:00,116.16,116.51,116.16,116.27,19024.0,101.314,101.6192,101.314,101.4099,19024.0
2018-02-07 11:00:00,116.36,116.74,116.18,116.74,25002.0,101.4884,101.8198,101.3314,101.8198,25002.0
2018-02-07 11:10:00,116.65,116.71,116.25,116.28,46767.0,101.7413,101.7937,101.3925,101.4186,46767.0
2018-02-07 11:20:00,116.25,116.31,115.64,115.64,32472.0,101.3925,101.4448,100.8604,100.8604,32472.0
2018-02-07 11:30:00,115.73,116.02,115.5,115.99,32012.0,100.9389,101.1918,100.7383,101.1657,32012.0
2018-02-07 11:40:00,115.99,116.09,115.81,115.95,31085.0,101.1657,101.2529,101.0087,101.1308,31085.0
2018-02-07 11:50:00,115.93,116.29,115.85,116.29,19248.0,101.1134,101.4273,101.0436,101.4273,19248.0
2018-02-07 12:00:00,116.34,116.38,116.14,116.19,16559.0,101.471,101.5058,101.2965,101.3401,16559.0
2018-02-07 12:10:00,116.2,116.32,116.03,116.08,15041.0,101.3488,101.4535,101.2006,101.2442,15041.0
2018-02-07 12:20:00,116.1,116.59,116.0,116.25,37166.0,101.2616,101.689,101.1744,101.3925,37166.0
2018-02-07 12:30:00,116.26,116.27,115.6,115.69,16295.0,101.4012,101.4099,100.8255,100.904,16295.0
2018-02-07 12:40:00,115.71,115.85,115.64,115.75,20060.0,100.9215,101.0436,100.8604,100.9564,20060.0
2018-02-07 12:50:00,115.69,115.86,115.62,115.69,84102.0,100.904,101.0523,100.843,100.904,84102.0
2018-02-07 13:00:00,115.68,115.84,115.53,115.64,37523.0,100.8953,101.0349,100.7645,100.8604,37523.0
2018-02-07 13:10:00,115.61,115.69,115.12,115.69,107378.0,100.8342,100.904,100.4069,100.904,107378.0
2018-02-07 13:20:00,115.66,115.69,114.74,115.12,31825.0,100.8779,100.904,100.0754,100.4069,31825.0
2018-02-07 13:30:00,115.07,115.7,114.95,115.56,14602.0,100.3633,100.9127,100.2586,100.7906,14602.0
2018-02-07 13:40:00,115.54,115.86,115.43,115.45,16769.0,100.7732,101.0523,100.6773,100.6947,16769.0
2018-02-07 13:50:00,115.36,115.54,115.14,115.54,14827.0,100.6162,100.7732,100.4243,100.7732,14827.0
2018-02-07 14:00:00,115.44,115.44,114.81,114.96,26289.0,100.686,100.686,100.1365,100.2673,26289.0
2018-02-07 14:10:00,115.0,115.4,114.98,115.33,18256.0,100.3022,100.6511,100.2848,100.59,18256.0
2018-02-07 14:20:00,115.41,115.56,115.16,115.56,17686.0,100.6598,100.7906,100.4418,100.7906,17686.0
2018-02-07 14:30:00,115.5,115.62,115.29,115.29,17555.0,100.7383,100.843,100.5551,100.5551,17555.0
2018-02-07 14:40:00,115.28,115.43,114.9,115.02,15711.0,100.5464,100.6773,100.215,100.3197,15711.0
2018-02-07 14:50:00,115.03,115.3,114.86,115.26,16084.0,100.3284,100.5639,100.1801,100.529,16084.0
2018-02-07 15:00:00,115.34,115.57,115.27,115.41,36624.0,100.5988,100.7994,100.5377,100.6598,36624.0
2018-02-07 15:10:00,115.37,115.55,115.25,115.25,32645.0,100.6249,100.7819,100.5203,100.5203,32645.0
2018-02-07 15:20:00,115.25,115.5,115.17,115.34,35004.0,100.5203,100.7383,100.4505,100.5988,35004.0
2018-02-07 15:30:00,115.33,115.33,115.04,115.07,65721.0,100.59,100.59,100.3371,100.3633,65721.0
2018-02-07 15:40:00,115.06,115.2,114.52,114.67,77902.0,100.3545,100.4767,99.8836,100.0144,77902.0
2018-02-07 15:50:00,114.65,114.7,114.1,114.14,155122.0,99.9969,100.0406,99.5172,99.5521,155122.0
2018-02-08 09:30:00,113.89,114.2,113.35,113.52,24171.0,99.3341,99.6045,98.8631,99.0114,24171.0
2018-02-08 09:40:00,113.52,113.52,112.36,112.7,41897.0,99.0114,99.0114,97.9996,98.2962,41897.0
2018-02-08 09:50:00,112.8,113.37,112.63,112.67,29857.0,98.3834,98.8805,98.2351,98.27,29857.0
2018-02-08 10:00:00,112.7,113.7,112.44,113.7,57536.0,98.2962,99.1684,98.0694,99.1684,57536.0
2018-02-08 10:10:00,113.67,113.75,113.26,113.32,33141.0,99.1422,99.212,98.7846,98.8369,33141.0
2018-02-08 10:20:00,113.32,113.59,113.02,113.02,27539.0,98.8369,99.0724,98.5753,98.5753,27539.0
2018-02-08 10:30:00,112.95,113.18,112.91,113.05,16437.0,98.5142,98.7148,98.4793,98.6014,16437.0
2018-02-08 10:40:00,113.05,113.35,112.87,112.94,17166.0,98.6014,98.8631,98.4444,98.5055,17166.0
2018-02-08 10:50:00,112.89,112.98,112.77,112.98,25707.0,98.4619,98.5404,98.3572,98.5404,25707.0
2018-02-08 11:00:00,112.95,113.2,112.94,112.94,24236.0,98.5142,98.7323,98.5055,98.5055,24236.0
2018-02-08 11:10:00,112.92,112.92,112.51,112.71,33886.0,98.488,98.488,98.1305,98.3049,33886.0
2018-02-08 11:20:00,112.76,112.87,112.59,112.82,14857.0,98.3485,98.4444,98.2002,98.4008,14857.0
2018-02-08 11:30:00,112.86,112.99,112.45,112.87,28083.0,98.4357,98.5491,98.0781,98.4444,28083.0
2018-02-08 11:40:00,112.88,113.14,112.84,113.05,47655.0,98.4532,98.6799,98.4183,98.6014,47655.0
2018-02-08 11:50:00,113.04,113.52,112.93,113.1,27731.0,98.5927,99.0114,98.4968,98.645,27731.0
2018-02-08 12:00:00,113.11,113.11,112.72,112.99,34109.0,98.6538,98.6538,98.3136,98.5491,34109.0
2018-02-08 12:10:00,112.99,113.09,112.73,112.85,21727.0,98.5491,98.6363,98.3223,98.427,21727.0
2018-02-08 12:20:00,112.77,112.89,112.31,112.38,22547.0,98.3572,98.4619,97.956,98.0171,22547.0
2018-02-08 12:30:00,112.46,112.47,112.15,112.34,26646.0,98.0868,98.0956,97.8165,97.9822,26646.0
2018-02-08 12:40:00,112.39,112.8,112.25,112.4,22068.0,98.0258,98.3834,97.9037,98.0345,22068.0
2018-02-08 12:50:00,112.36,112.47,111.81,112.16,29919.0,97.9996,98.0956,97.5199,97.8252,29919.0
2018-02-08 13:00:00,112.11,112.4,111.72,112.4,20303.0,97.7816,98.0345,97.4414,98.0345,20303.0
2018-02-08 13:10:00,112.41,112.91,112.14,112.72,25215.0,98.0432,98.4793,97.8077,98.3136,25215.0
2018-02-08 13:20:00,112.73,113.03,112.35,112.35,27599.0,98.3223,98.584,97.9909,97.9909,27599.0
2018-02-08 13:30:00,112.3,112.9,112.16,112.89,26390.0,97.9473,98.4706,97.8252,98.4619,26390.0
2018-02-08 13:40:00,112.9,113.24,112.55,112.86,33072.0,98.4706,98.7672,98.1653,98.4357,33072.0
2018-02-08 13:50:00,112.86,113.34,112.8,113.27,24251.0,98.4357,98.8544,98.3834,98.7933,24251.0
2018-02-08 14:00:00,113.26,113.3,112.65,113.09,45047.0,98.7846,98.8195,98.2526,98.6363,45047.0
2018-02-08 14:10:00,113.1,113.46,112.97,113.26,46642.0,98.645,98.959,98.5317,98.7846,46642.0
2018-02-08 14:20:00,113.2,113.33,112.67,112.67,33462.0,98.7323,98.8456,98.27,98.27,33462.0
2018-02-08 14:30:00,112.7,112.7,112.32,112.53,39469.0,98.2962,98.2962,97.9647,98.1479,39469.0
2018-02-08 14:40:00,112.47,112.62,112.35,112.54,26434.0,98.0956,98.2264,97.9909,98.1566,26434.0
2018-02-08 14:50:00,112.57,112.59,111.96,112.26,60130.0,98.1828,98.2002,97.6507,97.9124,60130.0
2018-02-08 15:00:00,112.31,112.62,111.98,111.99,33239.0,97.956,98.2264,97.6682,97.6769,33239.0
2018-02-08 15:10:00,111.9,112.07,111.71,111.83,29268.0,97.5984,97.7467,97.4327,97.5374,29268.0
2018-02-08 15:20:00,111.83,112.37,111.69,112.06,42318.0,97.5374,98.0083,97.4153,97.738,42318.0
2018-02-08 15:30:00,112.03,112.2,111.44,111.55,70718.0,97.7118,97.8601,97.1972,97.2931,70718.0
2018-02-08 15:40:00,111.52,111.79,111.07,111.19,116210.0,97.267,97.5025,96.8745,96.9792,116210.0
2018-02-08 15:50:00,111.15,111.15,110.27,110.33,209192.0,96.9443,96.9443,96.1767,96.2291,209192.0
2018-02-09 09:30:00,111.76,111.77,111.12,111.24,30806.0,97.4763,97.485,96.9181,97.0228,30806.0
2018-02-09 09:40:00,111.27,111.83,110.9,111.7,45405.0,97.0489,97.5374,96.7262,97.424,45405.0
2018-02-09 09:50:00,111.62,112.35,111.57,111.71,21070.0,97.3542,97.9909,97.3106,97.4327,21070.0
2018-02-09 10:00:00,111.74,112.0,111.32,111.66,20026.0,97.4589,97.6856,97.0925,97.3891,20026.0
2018-02-09 10:10:00,111.73,111.81,111.49,111.67,22725.0,97.4501,97.5199,97.2408,97.3978,22725.0
2018-02-09 10:20:00,111.69,111.89,111.36,111.36,26851.0,97.4153,97.5897,97.1274,97.1274,26851.0
2018-02-09 10:30:00,111.42,111.55,111.0,111.0,14987.0,97.1798,97.2931,96.8134,96.8134,14987.0
2018-02-09 10:40:00,110.89,111.11,110.16,110.5,20652.0,96.7175,96.9094,96.0808,96.3773,20652.0
2018-02-09 10:50:00,110.52,111.16,110.4,110.56,20750.0,96.3948,96.953,96.2901,96.4297,20750.0
2018-02-09 11:00:00,110.67,111.25,110.61,110.84,22882.0,96.5256,97.0315,96.4733,96.6739,22882.0
2018-02-09 11:10:00,110.73,110.96,110.19,110.35,20962.0,96.5779,96.7786,96.107,96.2465,20962.0
2018-02-09 11:20:00,110.38,110.4,110.03,110.32,19822.0,96.2727,96.2901,95.9674,96.2203,19822.0
2018-02-09 11:30:00,110.36,110.83,110.34,110.61,14210.0,96.2552,96.6652,96.2378,96.4733,14210.0
2018-02-09 11:40:00,110.61,110.63,110.34,110.34,11914.0,96.4733,96.4907,96.2378,96.2378,11914.0
2018-02-09 11:50:00,110.28,110.4,109.97,109.97,15867.0,96.1855,96.2901,95.9151,95.9151,15867.0
2018-02-09 12:00:00,109.96,110.12,109.55,109.62,19111.0,95.9064,96.0459,95.5488,95.6098,19111.0
2018-02-09 12:10:00,109.51,109.84,109.4,109.54,23140.0,95.5139,95.8017,95.4179,95.54,23140.0
2018-02-09 12:20:00,109.48,109.83,109.34,109.35,17913.0,95.4877,95.793,95.3656,95.3743,17913.0
2018-02-09 12:30:00,109.36,109.58,109.18,109.34,18521.0,95.383,95.5749,95.226,95.3656,18521.0
2018-02-09 12:40:00,109.25,109.28,109.0,109.0,29877.0,95.2871,95.3133,95.0691,95.0691,29877.0
2018-02-09 12:50:00,109.01,110.04,108.99,110.04,11617.0,95.0778,95.9761,95.0603,95.9761,11617.0
2018-02-09 13:00:00,109.89,110.04,109.38,109.38,15457.0,95.8453,95.9761,95.4005,95.4005,15457.0
2018-02-09 13:10:00,109.35,109.43,109.11,109.41,17572.0,95.3743,95.4441,95.165,95.4267,17572.0
2018-02-09 13:20:00,109.46,109.56,108.99,109.19,15803.0,95.4703,95.5575,95.0603,95.2348,15803.0
2018-02-09 13:30:00,109.11,109.43,108.74,108.88,15980.0,95.165,95.4441,94.8423,94.9644,15980.0
2018-02-09 13:40:00,108.86,109.6,108.84,109.45,23587.0,94.9469,95.5924,94.9295,95.4615,23587.0
2018-02-09 13:50:00,109.56,110.18,109.53,109.83,41496.0,95.5575,96.0982,95.5313,95.793,41496.0
2018-02-09 14:00:00,109.83,110.72,109.77,110.53,47019.0,95.793,96.5692,95.7406,96.4035,47019.0
2018-02-09 14:10:00,110.57,111.19,110.45,111.13,32004.0,96.4384,96.9792,96.3337,96.9268,32004.0
2018-02-09 14:20:00,111.13,111.59,110.93,111.0,37722.0,96.9268,97.328,96.7524,96.8134,37722.0
2018-02-09 14:30:00,110.89,111.27,110.76,111.21,28203.0,96.7175,97.0489,96.6041,96.9966,28203.0
2018-02-09 14:40:00,111.36,111.39,110.98,111.1,34270.0,97.1274,97.1536,96.796,96.9007,34270.0
2018-02-09 14:50:00,111.14,111.52,111.12,111.37,57264.0,96.9355,97.267,96.9181,97.1362,57264.0
2018-02-09 15:00:00,111.35,111.38,110.78,110.88,63852.0,97.1187,97.1449,96.6216,96.7088,63852.0
2018-02-09 15:10:00,110.78,111.61,110.51,111.36,24106.0,96.6216,97.3455,96.3861,97.1274,24106.0
2018-02-09 15:20:00,111.41,111.86,111.17,111.49,23390.0,97.171,97.5635,96.9617,97.2408,23390.0
2018-02-09 15:30:00,111.49,111.94,111.45,111.66,49839.0,97.2408,97.6333,97.2059,97.3891,49839.0
2018-02-09 15:40:00,111.71,112.98,111.71,112.74,66502.0,97.4327,98.5404,97.4327,98.3311,66502.0
2018-02-09 15:50:00,112.71,113.2,112.18,112.42,184815.0,98.3049,98.7323,97.8426,98.052,184815.0
2018-02-12 09:30:00,113.0,113.81,112.86,113.71,20735.0,98.5578,99.2643,98.4357,99.1771,20735.0
2018-02-12 09:40:00,113.79,114.16,113.45,113.59,33008.0,99.2469,99.5696,98.9503,99.0724,33008.0
2018-02-12 09:50:00,113.5,114.11,113.44,113.64,19070.0,98.9939,99.526,98.9416,99.116,19070.0
2018-02-12 10:00:00,113.72,114.12,113.56,113.59,22429.0,99.1858,99.5347,99.0463,99.0724,22429.0
2018-02-12 10:10:00,113.62,113.66,113.24,113.4,22247.0,99.0986,99.1335,98.7672,98.9067,22247.0
2018-02-12 10:20:00,113.35,113.58,113.15,113.58,27554.0,98.8631,99.0637,98.6887,99.0637,27554.0
2018-02-12 10:30:00,113.56,113.98,113.25,113.67,51841.0,99.0463,99.4126,98.7759,99.1422,51841.0
2018-02-12 10:40:00,113.69,113.72,113.3,113.52,15750.0,99.1596,99.1858,98.8195,99.0114,15750.0
2018-02-12 10:50:00,113.61,113.63,113.34,113.53,11358.0,99.0899,99.1073,98.8544,99.0201,11358.0
2018-02-12 11:00:00,113.54,113.68,113.27,113.57,22745.0,99.0288,99.1509,98.7933,99.055,22745.0
2018-02-12 11:10:00,113.55,113.84,113.29,113.82,15753.0,99.0375,99.2905,98.8108,99.273,15753.0
2018-02-12 11:20:00,113.83,113.86,113.6,113.74,11722.0,99.2817,99.3079,99.0811,99.2032,11722.0
2018-02-12 11:30:00,113.59,113.63,113.33,113.62,10483.0,99.0724,99.1073,98.8456,99.0986,10483.0
2018-02-12 11:40:00,113.64,113.75,113.53,113.73,7933.0,99.116,99.212,99.0201,99.1945,7933.0
2018-02-12 11:50:00,113.7,114.11,113.62,114.08,15833.0,99.1684,99.526,99.0986,99.4998,15833.0
2018-02-12 12:00:00,114.12,114.19,113.94,114.18,19366.0,99.5347,99.5957,99.3777,99.587,19366.0
2018-02-12 12:10:00,114.15,114.31,113.89,114.29,30999.0,99.5608,99.7004,99.3341,99.683,30999.0
2018-02-12 12:20:00,114.26,114.3,114.01,114.08,19914.0,99.6568,99.6917,99.4387,99.4998,19914.0
2018-02-12 12:30:00,114.04,114.18,113.98,114.18,10742.0,99.4649,99.587,99.4126,99.587,10742.0
2018-02-12 12:40:00,114.15,114.2,114.03,114.07,7994.0,99.5608,99.6045,99.4562,99.4911,7994.0
2018-02-12 12:50:00,114.12,114.24,114.1,114.1,11601.0,99.5347,99.6393,99.5172,99.5172,11601.0
2018-02-12 13:00:00,114.16,114.28,113.96,114.0,14119.0,99.5696,99.6742,99.3951,99.43,14119.0
2018-02-12 13:10:00,114.03,114.03,113.9,113.9,22577.0,99.4562,99.4562,99.3428,99.3428,22577.0
2018-02-12 13:20:00,113.89,114.03,113.85,113.95,8000.0,99.3341,99.4562,99.2992,99.3864,8000.0
2018-02-12 13:30:00,113.99,114.02,113.81,113.84,10456.0,99.4213,99.4475,99.2643,99.2905,10456.0
2018-02-12 13:40:00,113.84,113.93,113.73,113.91,9623.0,99.2905,99.369,99.1945,99.3515,9623.0
2018-02-12 13:50:00,113.92,114.56,113.92,114.41,40594.0,99.3602,99.9184,99.3602,99.7876,40594.0
2018-02-12 14:00:00,114.39,114.4,113.9,113.9,17889.0,99.7702,99.7789,99.3428,99.3428,17889.0
2018-02-12 14:10:00,113.95,113.95,113.77,113.79,15760.0,99.3864,99.3864,99.2294,99.2469,15760.0
2018-02-12 14:20:00,113.81,114.21,113.81,114.16,14760.0,99.2643,99.6132,99.2643,99.5696,14760.0
2018-02-12 14:30:00,114.22,114.38,114.19,114.34,16841.0,99.6219,99.7615,99.5957,99.7266,16841.0
2018-02-12 14:40:00,114.29,114.43,114.05,114.05,15942.0,99.683,99.8051,99.4736,99.4736,15942.0
2018-02-12 14:50:00,114.06,114.23,113.92,114.17,15466.0,99.4823,99.6306,99.3602,99.5783,15466.0
2018-02-12 15:00:00,114.16,114.36,114.13,114.31,19835.0,99.5696,99.744,99.5434,99.7004,19835.0
2018-02-12 15:10:00,114.3,114.63,114.21,114.5,21813.0,99.6917,99.9795,99.6132,99.8661,21813.0
2018-02-12 15:20:00,114.52,114.73,114.33,114.38,30816.0,99.8836,100.0667,99.7178,99.7615,30816.0
2018-02-12 15:30:00,114.4,114.53,113.99,114.15,32043.0,99.7789,99.8923,99.4213,99.5608,32043.0
2018-02-12 15:40:00,114.2,114.43,113.64,113.84,60456.0,99.6045,99.8051,99.116,99.2905,60456.0
2018-02-12 15:50:00,113.77,114.21,113.77,113.98,97055.0,99.2294,99.6132,99.2294,99.4126,97055.0
2018-02-13 09:30:00,113.44,113.73,113.0,113.43,18146.0,98.9416,99.1945,98.5578,98.9329,18146.0
2018-02-13 09:40:00,113.34,113.65,113.16,113.27,22646.0,98.8544,99.1248,98.6974,98.7933,22646.0
2018-02-13 09:50:00,113.36,113.56,113.07,113.09,16959.0,98.8718,99.0463,98.6189,98.6363,16959.0
2018-02-13 10:00:00,113.04,113.24,112.94,113.16,26454.0,98.5927,98.7672,98.5055,98.6974,26454.0
2018-02-13 10:10:00,113.26,113.59,113.22,113.58,5745.0,98.7846,99.0724,98.7497,99.0637,5745.0
2018-02-13 10:20:00,113.59,113.74,113.5,113.5,13686.0,99.0724,99.2032,98.9939,98.9939,13686.0
2018-02-13 10:30:00,113.43,113.52,113.07,113.34,9851.0,98.9329,99.0114,98.6189,98.8544,9851.0
2018-02-13 10:40:00,113.38,113.83,113.37,113.83,11284.0,98.8893,99.2817,98.8805,99.2817,11284.0
2018-02-13 10:50:00,113.83,113.83,113.42,113.42,10605.0,99.2817,99.2817,98.9241,98.9241,10605.0
2018-02-13 11:00:00,113.4,113.4,112.88,112.98,21106.0,98.9067,98.9067,98.4532,98.5404,21106.0
2018-02-13 11:10:00,112.96,113.0,112.81,112.89,18187.0,98.5229,98.5578,98.3921,98.4619,18187.0
2018-02-13 11:20:00,112.95,113.02,112.6,112.86,26510.0,98.5142,98.5753,98.2089,98.4357,26510.0
2018-02-13 11:30:00,112.89,113.18,112.85,113.18,22398.0,98.4619,98.7148,98.427,98.7148,22398.0
2018-02-13 11:40:00,113.17,113.52,113.14,113.38,15664.0,98.7061,99.0114,98.6799,98.8893,15664.0
2018-02-13 11:50:00,113.35,113.47,113.27,113.4,15114.0,98.8631,98.9678,98.7933,98.9067,15114.0
2018-02-13 12:00:00,113.44,113.51,113.18,113.22,17710.0,98.9416,99.0026,98.7148,98.7497,17710.0
2018-02-13 12:10:00,113.26,113.64,113.22,113.4,21865.0,98.7846,99.116,98.7497,98.9067,21865.0
2018-02-13 12:20:00,113.4,113.42,113.21,113.29,16187.0,98.9067,98.9241,98.741,98.8108,16187.0
2018-02-13 12:30:00,113.29,113.5,113.27,113.42,16378.0,98.8108,98.9939,98.7933,98.9241,16378.0
2018-02-13 12:40:00,113.48,113.68,113.47,113.62,16231.0,98.9765,99.1509,98.9678,99.0986,16231.0
2018-02-13 12:50:00,113.62,113.73,113.55,113.55,23284.0,99.0986,99.1945,99.0375,99.0375,23284.0
2018-02-13 13:00:00,113.57,113.86,113.54,113.85,21925.0,99.055,99.3079,99.0288,99.2992,21925.0
2018-02-13 13:10:00,113.85,114.07,113.74,113.96,25342.0,99.2992,99.4911,99.2032,99.3951,25342.0
2018-02-13 13:20:00,113.99,114.15,113.96,114.1,18985.0,99.4213,99.5608,99.3951,99.5172,18985.0
2018-02-13 13:30:00,114.06,114.35,113.96,114.32,29407.0,99.4823,99.7353,99.3951,99.7091,29407.0
2018-02-13 13:40:00,114.3,114.32,114.21,114.25,24374.0,99.6917,99.7091,99.6132,99.6481,24374.0
2018-02-13 13:50:00,114.24,114.36,114.2,114.28,25156.0,99.6393,99.744,99.6045,99.6742,25156.0
2018-02-13 14:00:00,114.28,114.44,114.15,114.38,20494.0,99.6742,99.8138,99.5608,99.7615,20494.0
2018-02-13 14:10:00,114.38,114.52,114.29,114.33,18155.0,99.7615,99.8836,99.683,99.7178,18155.0
2018-02-13 14:20:00,114.32,114.43,114.23,114.25,26090.0,99.7091,99.8051,99.6306,99.6481,26090.0
2018-02-13 14:30:00,114.26,114.37,114.2,114.28,25611.0,99.6568,99.7527,99.6045,99.6742,25611.0
2018-02-13 14:40:00,114.25,114.37,114.24,114.32,14908.0,99.6481,99.7527,99.6393,99.7091,14908.0
2018-02-13 14:50:00,114.32,114.53,114.32,114.5,25321.0,99.7091,99.8923,99.7091,99.8661,25321.0
2018-02-13 15:00:00,114.49,114.64,114.45,114.64,35157.0,99.8574,99.9882,99.8225,99.9882,35157.0
2018-02-13 15:10:00,114.61,114.66,114.5,114.52,26763.0,99.9621,100.0057,99.8661,99.8836,26763.0
2018-02-13 15:20:00,114.52,114.57,114.35,114.53,30577.0,99.8836,99.9272,99.7353,99.8923,30577.0
2018-02-13 15:30:00,114.5,114.82,114.42,114.7,42614.0,99.8661,100.1452,99.7963,100.0406,42614.0
2018-02-13 15:40:00,114.7,114.76,114.22,114.49,61477.0,100.0406,100.0929,99.6219,99.8574,61477.0
2018-02-13 15:50:00,114.46,114.64,114.42,114.56,161543.0,99.8312,99.9882,99.7963,99.9184,161543.0
2018-02-14 09:30:00,113.85,114.32,113.47,114.04,39725.0,99.2992,99.7091,98.9678,99.4649,39725.0
2018-02-14 09:40:00,114.03,114.44,113.91,114.44,9843.0,99.4562,99.8138,99.3515,99.8138,9843.0
2018-02-14 09:50:00,114.48,114.95,114.04,114.16,100451.0,99.8487,100.2586,99.4649,99.5696,100451.0
2018-02-14 10:00:00,114.15,114.61,114.07,114.61,12747.0,99.5608,99.9621,99.4911,99.9621,12747.0
2018-02-14 10:10:00,114.69,115.07,114.68,115.04,16804.0,100.0318,100.3633,100.0231,100.3371,16804.0
2018-02-14 10:20:00,115.08,115.35,114.83,114.93,13471.0,100.372,100.6075,100.1539,100.2412,13471.0
2018-02-14 10:30:00,114.99,115.24,114.99,115.21,14259.0,100.2935,100.5115,100.2935,100.4854,14259.0
2018-02-14 10:40:00,115.31,115.44,115.0,115.07,17431.0,100.5726,100.686,100.3022,100.3633,17431.0
2018-02-14 10:50:00,115.02,115.15,114.84,114.84,12653.0,100.3197,100.433,100.1627,100.1627,12653.0
2018-02-14 11:00:00,114.89,115.04,114.8,114.86,15548.0,100.2063,100.3371,100.1278,100.1801,15548.0
2018-02-14 11:10:00,114.83,115.21,114.82,115.17,10767.0,100.1539,100.4854,100.1452,100.4505,10767.0
2018-02-14 11:20:00,115.2,115.24,115.07,115.11,12289.0,100.4767,100.5115,100.3633,100.3982,12289.0
2018-02-14 11:30:00,115.15,115.31,114.87,115.31,19642.0,100.433,100.5726,100.1888,100.5726,19642.0
2018-02-14 11:40:00,115.39,115.46,115.07,115.13,15644.0,100.6424,100.7034,100.3633,100.4156,15644.0
2018-02-14 11:50:00,115.13,115.25,114.99,115.17,12258.0,100.4156,100.5203,100.2935,100.4505,12258.0
2018-02-14 12:00:00,115.18,115.41,115.11,115.12,12071.0,100.4592,100.6598,100.3982,100.4069,12071.0
2018-02-14 12:10:00,115.11,115.25,115.08,115.23,16406.0,100.3982,100.5203,100.372,100.5028,16406.0
2018-02-14 12:20:00,115.28,115.6,115.28,115.5,16193.0,100.5464,100.8255,100.5464,100.7383,16193.0
2018-02-14 12:30:00,115.46,115.59,115.38,115.51,20949.0,100.7034,100.8168,100.6336,100.747,20949.0
2018-02-14 12:40:00,115.53,115.63,115.49,115.57,13076.0,100.7645,100.8517,100.7296,100.7994,13076.0
2018-02-14 12:50:00,115.54,115.96,115.51,115.88,13457.0,100.7732,101.1395,100.747,101.0697,13457.0
2018-02-14 13:00:00,115.84,116.15,115.82,116.05,19898.0,101.0349,101.3052,101.0174,101.218,19898.0
2018-02-14 13:10:00,116.04,116.31,116.0,116.05,17368.0,101.2093,101.4448,101.1744,101.218,17368.0
2018-02-14 13:20:00,116.03,116.3,116.01,116.01,9362.0,101.2006,101.4361,101.1831,101.1831,9362.0
2018-02-14 13:30:00,115.88,116.1,115.88,115.97,14144.0,101.0697,101.2616,101.0697,101.1482,14144.0
2018-02-14 13:40:00,115.96,116.13,115.89,116.06,12793.0,101.1395,101.2878,101.0785,101.2267,12793.0
2018-02-14 13:50:00,116.09,116.13,115.92,115.97,12784.0,101.2529,101.2878,101.1046,101.1482,12784.0
2018-02-14 14:00:00,115.97,116.3,115.96,116.26,18118.0,101.1482,101.4361,101.1395,101.4012,18118.0
2018-02-14 14:10:00,116.32,116.41,116.22,116.28,15354.0,101.4535,101.532,101.3663,101.4186,15354.0
2018-02-14 14:20:00,116.3,116.4,116.02,116.05,21329.0,101.4361,101.5233,101.1918,101.218,21329.0
2018-02-14 14:30:00,116.02,116.28,115.99,116.28,15213.0,101.1918,101.4186,101.1657,101.4186,15213.0
2018-02-14 14:40:00,116.29,116.55,116.2,116.48,24710.0,101.4273,101.6541,101.3488,101.5931,24710.0
2018-02-14 14:50:00,116.48,116.55,116.4,116.4,19809.0,101.5931,101.6541,101.5233,101.5233,19809.0
2018-02-14 15:00:00,116.43,116.74,116.43,116.64,25915.0,101.5494,101.8198,101.5494,101.7326,25915.0
2018-02-14 15:10:00,116.64,116.82,116.57,116.8,21172.0,101.7326,101.8896,101.6716,101.8722,21172.0
2018-02-14 15:20:00,116.78,116.78,116.36,116.4,30162.0,101.8547,101.8547,101.4884,101.5233,30162.0
2018-02-14 15:30:00,116.43,116.6,116.39,116.56,37491.0,101.5494,101.6977,101.5146,101.6628,37491.0
2018-02-14 15:40:00,116.55,116.59,116.15,116.29,81117.0,101.6541,101.689,101.3052,101.4273,81117.0
2018-02-14 15:50:00,116.31,116.48,116.26,116.36,127092.0,101.4448,101.5931,101.4012,101.4884,127092.0
2018-02-15 09:30:00,116.24,116.47,115.63,116.47,34687.0,101.7764,101.9778,101.2423,101.9778,34687.0
2018-02-15 09:40:00,116.48,116.55,115.72,115.72,25037.0,101.9865,102.0478,101.3211,101.3211,25037.0
2018-02-15 09:50:00,115.72,115.72,115.33,115.69,72738.0,101.3211,101.3211,100.9796,101.2948,72738.0
2018-02-15 10:00:00,115.66,115.75,115.22,115.22,35813.0,101.2686,101.3474,100.8833,100.8833,35813.0
2018-02-15 10:10:00,115.23,115.28,114.93,115.12,36025.0,100.8921,100.9358,100.6294,100.7957,36025.0
2018-02-15 10:20:00,115.11,115.29,114.81,115.24,27794.0,100.787,100.9446,100.5243,100.9008,27794.0
2018-02-15 10:30:00,115.22,115.5,115.19,115.38,13817.0,100.8833,101.1285,100.857,101.0234,13817.0
2018-02-15 10:40:00,115.34,115.78,115.31,115.43,47828.0,100.9884,101.3736,100.9621,101.0672,47828.0
2018-02-15 10:50:00,115.48,115.5,115.25,115.26,18505.0,101.111,101.1285,100.9096,100.9183,18505.0
2018-02-15 11:00:00,115.19,115.41,115.04,115.41,27792.0,100.857,101.0497,100.7257,101.0497,27792.0
2018-02-15 11:10:00,115.41,115.59,115.34,115.42,15324.0,101.0497,101.2073,100.9884,101.0584,15324.0
2018-02-15 11:20:00,115.42,115.77,115.42,115.75,21831.0,101.0584,101.3649,101.0584,101.3474,21831.0
2018-02-15 11:30:00,115.76,115.83,115.61,115.78,18200.0,101.3561,101.4174,101.2248,101.3736,18200.0
2018-02-15 11:40:00,115.72,115.93,115.7,115.89,18228.0,101.3211,101.505,101.3036,101.4699,18228.0
2018-02-15 11:50:00,115.94,115.95,115.47,115.67,14233.0,101.5137,101.5225,101.1022,101.2773,14233.0
2018-02-15 12:00:00,115.73,115.88,115.68,115.83,26755.0,101.3298,101.4612,101.2861,101.4174,26755.0
2018-02-15 12:10:00,115.85,116.19,115.85,115.92,33625.0,101.4349,101.7326,101.4349,101.4962,33625.0
2018-02-15 12:20:00,115.98,116.19,115.89,115.89,18120.0,101.5487,101.7326,101.4699,101.4699,18120.0
2018-02-15 12:30:00,115.93,116.04,115.67,115.71,13235.0,101.505,101.6013,101.2773,101.3123,13235.0
2018-02-15 12:40:00,115.73,115.82,115.45,115.48,23546.0,101.3298,101.4086,101.0847,101.111,23546.0
2018-02-15 12:50:00,115.5,115.73,115.48,115.67,17893.0,101.1285,101.3298,101.111,101.2773,17893.0
2018-02-15 13:00:00,115.67,115.69,115.4,115.45,23084.0,101.2773,101.2948,101.0409,101.0847,23084.0
2018-02-15 13:10:00,115.45,115.73,115.45,115.71,22468.0,101.0847,101.3298,101.0847,101.3123,22468.0
2018-02-15 13:20:00,115.74,115.91,115.7,115.72,18916.0,101.3386,101.4874,101.3036,101.3211,18916.0
2018-02-15 13:30:00,115.72,115.74,115.59,115.62,24217.0,101.3211,101.3386,101.2073,101.2335,24217.0
2018-02-15 13:40:00,115.63,115.83,115.55,115.78,13327.0,101.2423,101.4174,101.1722,101.3736,13327.0
2018-02-15 13:50:00,115.83,115.85,115.63,115.73,14041.0,101.4174,101.4349,101.2423,101.3298,14041.0
2018-02-15 14:00:00,115.79,115.94,115.79,115.88,12077.0,101.3824,101.5137,101.3824,101.4612,12077.0
2018-02-15 14:10:00,115.85,115.85,115.62,115.75,17427.0,101.4349,101.4349,101.2335,101.3474,17427.0
2018-02-15 14:20:00,115.73,115.91,115.71,115.91,21243.0,101.3298,101.4874,101.3123,101.4874,21243.0
2018-02-15 14:30:00,115.92,116.02,115.88,115.97,14237.0,101.4962,101.5838,101.4612,101.54,14237.0
2018-02-15 14:40:00,116.02,116.19,115.97,116.13,19418.0,101.5838,101.7326,101.54,101.6801,19418.0
2018-02-15 14:50:00,116.16,116.18,115.88,115.93,18360.0,101.7063,101.7239,101.4612,101.505,18360.0
2018-02-15 15:00:00,115.94,116.26,115.94,116.16,18488.0,101.5137,101.7939,101.5137,101.7063,18488.0
2018-02-15 15:10:00,116.16,116.28,116.08,116.23,10354.0,101.7063,101.8114,101.6363,101.7676,10354.0
2018-02-15 15:20:00,116.25,116.28,116.07,116.09,18616.0,101.7851,101.8114,101.6275,101.6451,18616.0
2018-02-15 15:30:00,116.09,116.12,115.91,116.08,29722.0,101.6451,101.6713,101.4874,101.6363,29722.0
2018-02-15 15:40:00,116.1,116.15,115.9,116.0,47150.0,101.6538,101.6976,101.4787,101.5662,47150.0
2018-02-15 15:50:00,116.01,116.23,115.96,116.22,77325.0,101.575,101.7676,101.5312,101.7589,77325.0
2018-02-16 09:30:00,115.86,116.14,115.62,116.07,62111.0,101.4437,101.6888,101.2335,101.6275,62111.0
2018-02-16 09:40:00,116.0,116.0,115.44,115.88,13578.0,101.5662,101.5662,101.0759,101.4612,13578.0
2018-02-16 09:50:00,115.83,115.96,115.62,115.62,57374.0,101.4174,101.5312,101.2335,101.2335,57374.0
2018-02-16 10:00:00,115.54,115.88,115.44,115.7,30822.0,101.1635,101.4612,101.0759,101.3036,30822.0
2018-02-16 10:10:00,115.67,115.67,115.37,115.57,28792.0,101.2773,101.2773,101.0146,101.1898,28792.0
2018-02-16 10:20:00,115.54,116.04,115.54,116.04,14187.0,101.1635,101.6013,101.1635,101.6013,14187.0
2018-02-16 10:30:00,116.07,116.31,116.03,116.2,10195.0,101.6275,101.8377,101.5925,101.7414,10195.0
2018-02-16 10:40:00,116.22,116.24,116.01,116.09,7998.0,101.7589,101.7764,101.575,101.6451,7998.0
2018-02-16 10:50:00,116.14,116.26,115.98,116.12,13925.0,101.6888,101.7939,101.5487,101.6713,13925.0
2018-02-16 11:00:00,116.15,116.28,116.01,116.26,18073.0,101.6976,101.8114,101.575,101.7939,18073.0
2018-02-16 11:10:00,116.31,116.52,116.24,116.3,7341.0,101.8377,102.0215,101.7764,101.8289,7341.0
2018-02-16 11:20:00,116.34,116.52,116.27,116.47,25533.0,101.8639,102.0215,101.8027,101.9778,25533.0
2018-02-16 11:30:00,116.53,116.58,116.4,116.55,8789.0,102.0303,102.0741,101.9165,102.0478,8789.0
2018-02-16 11:40:00,116.61,116.71,116.55,116.66,8976.0,102.1003,102.1879,102.0478,102.1441,8976.0
2018-02-16 11:50:00,116.7,116.93,116.59,116.93,24009.0,102.1791,102.3805,102.0828,102.3805,24009.0
2018-02-16 12:00:00,116.93,117.0,116.84,116.88,8711.0,102.3805,102.4418,102.3017,102.3368,8711.0
2018-02-16 12:10:00,116.88,116.93,116.66,116.74,11312.0,102.3368,102.3805,102.1441,102.2142,11312.0
2018-02-16 12:20:00,116.69,116.77,116.58,116.77,6925.0,102.1704,102.2404,102.0741,102.2404,6925.0
2018-02-16 12:30:00,116.79,117.18,116.79,117.16,16017.0,102.258,102.5994,102.258,102.5819,16017.0
2018-02-16 12:40:00,117.15,117.23,116.96,116.96,9302.0,102.5732,102.6432,102.4068,102.4068,9302.0
2018-02-16 12:50:00,116.91,116.91,116.52,116.87,6743.0,102.363,102.363,102.0215,102.328,6743.0
2018-02-16 13:00:00,116.92,116.93,116.64,116.7,7673.0,102.3718,102.3805,102.1266,102.1791,7673.0
2018-02-16 13:10:00,116.74,116.82,116.58,116.61,7418.0,102.2142,102.2842,102.0741,102.1003,7418.0
2018-02-16 13:20:00,116.61,116.74,116.48,116.5,6369.0,102.1003,102.2142,101.9865,102.004,6369.0
2018-02-16 13:30:00,116.44,116.77,116.27,116.66,11108.0,101.9515,102.2404,101.8027,102.1441,11108.0
2018-02-16 13:40:00,116.65,116.78,116.55,116.63,5487.0,102.1354,102.2492,102.0478,102.1179,5487.0
2018-02-16 13:50:00,116.6,116.61,116.39,116.44,6111.0,102.0916,102.1003,101.9077,101.9515,6111.0
2018-02-16 14:00:00,116.55,116.65,116.23,116.23,9167.0,102.0478,102.1354,101.7676,101.7676,9167.0
2018-02-16 14:10:00,116.3,116.36,115.96,116.23,12278.0,101.8289,101.8815,101.5312,101.7676,12278.0
2018-02-16 14:20:00,116.24,116.24,115.93,116.16,17336.0,101.7764,101.7764,101.505,101.7063,17336.0
2018-02-16 14:30:00,116.16,116.42,116.04,116.42,7719.0,101.7063,101.934,101.6013,101.934,7719.0
2018-02-16 14:40:00,116.38,116.38,116.18,116.33,5825.0,101.899,101.899,101.7239,101.8552,5825.0
2018-02-16 14:50:00,116.32,116.52,116.17,116.48,9161.0,101.8464,102.0215,101.7151,101.9865,9161.0
2018-02-16 15:00:00,116.47,116.54,116.32,116.48,6681.0,101.9778,102.0391,101.8464,101.9865,6681.0
2018-02-16 15:10:00,116.52,116.69,116.45,116.6,17892.0,102.0215,102.1704,101.9603,102.0916,17892.0
2018-02-16 15:20:00,116.63,116.66,116.42,116.45,10318.0,102.1179,102.1441,101.934,101.9603,10318.0
2018-02-16 15:30:00,116.4,116.48,116.14,116.32,20295.0,101.9165,101.9865,101.6888,101.8464,20295.0
2018-02-16 15:40:00,116.31,116.67,116.18,116.61,54337.0,101.8377,102.1529,101.7239,102.1003,54337.0
2018-02-16 15:50:00,116.58,116.62,116.11,116.18,112533.0,102.0741,102.1091,101.6626,101.7239,112533.0
2018-02-20 09:30:00,115.35,116.12,115.35,116.09,25843.0,100.9971,101.6713,100.9971,101.6451,25843.0
2018-02-20 09:40:00,116.05,116.06,115.65,116.02,26830.0,101.61,101.6188,101.2598,101.5838,26830.0
2018-02-20 09:50:00,115.97,115.97,115.41,115.5,11549.0,101.54,101.54,101.0497,101.1285,11549.0
2018-02-20 10:00:00,115.4,115.51,115.09,115.17,26927.0,101.0409,101.1372,100.7695,100.8395,26927.0
2018-02-20 10:10:00,115.17,115.3,114.89,115.23,22479.0,100.8395,100.9533,100.5944,100.8921,22479.0
2018-02-20 10:20:00,115.28,115.29,115.08,115.09,20939.0,100.9358,100.9446,100.7607,100.7695,20939.0
2018-02-20 10:30:00,115.08,115.11,114.8,114.84,16429.0,100.7607,100.787,100.5156,100.5506,16429.0
2018-02-20 10:40:00,114.84,115.08,114.74,115.01,19963.0,100.5506,100.7607,100.463,100.6994,19963.0
2018-02-20 10:50:00,114.97,115.2,114.89,115.06,15833.0,100.6644,100.8658,100.5944,100.7432,15833.0
2018-02-20 11:00:00,115.14,115.29,114.88,115.29,13973.0,100.8133,100.9446,100.5856,100.9446,13973.0
2018-02-20 11:10:00,115.25,115.3,115.06,115.21,14995.0,100.9096,100.9533,100.7432,100.8745,14995.0
2018-02-20 11:20:00,115.28,115.5,115.25,115.5,15378.0,100.9358,101.1285,100.9096,101.1285,15378.0
2018-02-20 11:30:00,115.41,115.46,115.31,115.38,10143.0,101.0497,101.0934,100.9621,101.0234,10143.0
2018-02-20 11:40:00,115.35,115.5,115.29,115.5,8822.0,100.9971,101.1285,100.9446,101.1285,8822.0
2018-02-20 11:50:00,115.5,115.7,115.47,115.64,11372.0,101.1285,101.3036,101.1022,101.251,11372.0
2018-02-20 12:00:00,115.68,115.74,115.6,115.71,8470.0,101.2861,101.3386,101.216,101.3123,8470.0
2018-02-20 12:10:00,115.78,115.78,115.6,115.6,9373.0,101.3736,101.3736,101.216,101.216,9373.0
2018-02-20 12:20:00,115.61,115.69,115.57,115.57,5323.0,101.2248,101.2948,101.1898,101.1898,5323.0
2018-02-20 12:30:00,115.58,115.71,115.41,115.48,12906.0,101.1985,101.3123,101.0497,101.111,12906.0
2018-02-20 12:40:00,115.48,115.52,115.3,115.48,10536.0,101.111,101.146,100.9533,101.111,10536.0
2018-02-20 12:50:00,115.46,115.58,115.45,115.51,4383.0,101.0934,101.1985,101.0847,101.1372,4383.0
2018-02-20 13:00:00,115.51,115.59,115.18,115.28,8750.0,101.1372,101.2073,100.8483,100.9358,8750.0
2018-02-20 13:10:00,115.26,115.37,115.2,115.26,10835.0,100.9183,101.0146,100.8658,100.9183,10835.0
2018-02-20 13:20:00,115.25,115.3,115.16,115.3,5273.0,100.9096,100.9533,100.8308,100.9533,5273.0
2018-02-20 13:30:00,115.25,115.42,115.22,115.32,9419.0,100.9096,101.0584,100.8833,100.9709,9419.0
2018-02-20 13:40:00,115.31,115.44,115.27,115.44,8615.0,100.9621,101.0759,100.9271,101.0759,8615.0
2018-02-20 13:50:00,115.44,115.52,115.27,115.41,7636.0,101.0759,101.146,100.9271,101.0497,7636.0
2018-02-20 14:00:00,115.44,115.5,115.24,115.24,9668.0,101.0759,101.1285,100.9008,100.9008,9668.0
2018-02-20 14:10:00,115.31,115.31,114.93,115.03,15120.0,100.9621,100.9621,100.6294,100.7169,15120.0
2018-02-20 14:20:00,115.06,115.25,115.03,115.14,12410.0,100.7432,100.9096,100.7169,100.8133,12410.0
2018-02-20 14:30:00,115.15,115.39,115.12,115.33,9258.0,100.822,101.0322,100.7957,100.9796,9258.0
2018-02-20 14:40:00,115.36,115.38,115.3,115.38,10386.0,101.0059,101.0234,100.9533,101.0234,10386.0
2018-02-20 14:50:00,115.38,115.38,115.22,115.23,14914.0,101.0234,101.0234,100.8833,100.8921,14914.0
2018-02-20 15:00:00,115.25,115.39,115.05,115.05,15575.0,100.9096,101.0322,100.7345,100.7345,15575.0
2018-02-20 15:10:00,115.09,115.2,114.99,115.11,20683.0,100.7695,100.8658,100.6819,100.787,20683.0
2018-02-20 15:20:00,115.09,115.19,114.8,115.14,25017.0,100.7695,100.857,100.5156,100.8133,25017.0
2018-02-20 15:30:00,115.17,115.48,115.17,115.41,32703.0,100.8395,101.111,100.8395,101.0497,32703.0
2018-02-20 15:40:00,115.37,115.62,115.25,115.58,51237.0,101.0146,101.2335,100.9096,101.1985,51237.0
2018-02-20 15:50:00,115.59,115.66,115.41,115.41,79669.0,101.2073,101.2686,101.0497,101.0497,79669.0
2018-02-21 09:30:00,115.48,116.15,115.32,116.11,19872.0,101.111,101.6976,100.9709,101.6626,19872.0
2018-02-21 09:40:00,116.11,116.51,115.93,116.35,19230.0,101.6626,102.0128,101.505,101.8727,19230.0
2018-02-21 09:50:00,116.41,116.44,116.19,116.19,12658.0,101.9252,101.9515,101.7326,101.7326,12658.0
2018-02-21 10:00:00,116.19,116.51,116.15,116.37,20365.0,101.7326,102.0128,101.6976,101.8902,20365.0
2018-02-21 10:10:00,116.4,116.77,116.27,116.77,15013.0,101.9165,102.2404,101.8027,102.2404,15013.0
2018-02-21 10:20:00,116.77,116.77,116.05,116.4,30062.0,102.2404,102.2404,101.61,101.9165,30062.0
2018-02-21 10:30:00,116.36,116.69,116.24,116.55,12414.0,101.8815,102.1704,101.7764,102.0478,12414.0
2018-02-21 10:40:00,116.52,116.84,116.41,116.74,16583.0,102.0215,102.3017,101.9252,102.2142,16583.0
2018-02-21 10:50:00,116.7,116.83,116.41,116.41,15186.0,102.1791,102.293,101.9252,101.9252,15186.0
2018-02-21 11:00:00,116.45,116.8,116.44,116.65,17023.0,101.9603,102.2667,101.9515,102.1354,17023.0
2018-02-21 11:10:00,116.6,116.61,116.34,116.41,15976.0,102.0916,102.1003,101.8639,101.9252,15976.0
2018-02-21 11:20:00,116.37,116.65,116.37,116.56,11532.0,101.8902,102.1354,101.8902,102.0566,11532.0
2018-02-21 11:30:00,116.59,116.81,116.5,116.81,8954.0,102.0828,102.2755,102.004,102.2755,8954.0
2018-02-21 11:40:00,116.81,117.15,116.8,117.08,28538.0,102.2755,102.5732,102.2667,102.5119,28538.0
2018-02-21 11:50:00,117.1,117.33,116.93,117.0,31547.0,102.5294,102.7308,102.3805,102.4418,31547.0
2018-02-21 12:00:00,116.96,117.05,116.88,116.91,13186.0,102.4068,102.4856,102.3368,102.363,13186.0
2018-02-21 12:10:00,116.89,117.16,116.88,117.13,16014.0,102.3455,102.5819,102.3368,102.5556,16014.0
2018-02-21 12:20:00,117.1,117.11,116.94,117.05,12079.0,102.5294,102.5381,102.3893,102.4856,12079.0
2018-02-21 12:30:00,117.03,117.1,116.99,117.02,6816.0,102.4681,102.5294,102.4331,102.4593,6816.0
2018-02-21 12:40:00,117.03,117.05,116.87,116.97,5721.0,102.4681,102.4856,102.328,102.4156,5721.0
2018-02-21 12:50:00,116.96,117.06,116.96,116.96,6914.0,102.4068,102.4944,102.4068,102.4068,6914.0
2018-02-21 13:00:00,116.96,117.16,116.96,117.13,9293.0,102.4068,102.5819,102.4068,102.5556,9293.0
2018-02-21 13:10:00,117.1,117.24,117.05,117.22,8792.0,102.5294,102.652,102.4856,102.6344,8792.0
2018-02-21 13:20:00,117.16,117.21,117.09,117.09,8876.0,102.5819,102.6257,102.5206,102.5206,8876.0
2018-02-21 13:30:00,117.14,117.19,117.07,117.16,7247.0,102.5644,102.6082,102.5031,102.5819,7247.0
2018-02-21 13:40:00,117.1,117.25,117.02,117.16,10040.0,102.5294,102.6607,102.4593,102.5819,10040.0
2018-02-21 13:50:00,117.17,117.25,117.11,117.11,5983.0,102.5907,102.6607,102.5381,102.5381,5983.0
2018-02-21 14:00:00,117.11,117.73,116.83,117.54,27125.0,102.5381,103.081,102.293,102.9146,27125.0
2018-02-21 14:10:00,117.59,117.73,117.28,117.41,26766.0,102.9584,103.081,102.687,102.8008,26766.0
2018-02-21 14:20:00,117.44,117.59,117.29,117.43,14241.0,102.8271,102.9584,102.6957,102.8183,14241.0
2018-02-21 14:30:00,117.47,117.59,117.36,117.49,13160.0,102.8533,102.9584,102.757,102.8709,13160.0
2018-02-21 14:40:00,117.57,117.58,117.06,117.06,20348.0,102.9409,102.9497,102.4944,102.4944,20348.0
2018-02-21 14:50:00,117.05,117.05,116.75,116.81,41197.0,102.4856,102.4856,102.2229,102.2755,41197.0
2018-02-21 15:00:00,116.87,116.87,116.46,116.56,13553.0,102.328,102.328,101.969,102.0566,13553.0
2018-02-21 15:10:00,116.49,116.56,116.29,116.42,16382.0,101.9953,102.0566,101.8202,101.934,16382.0
2018-02-21 15:20:00,116.47,116.53,116.2,116.53,19902.0,101.9778,102.0303,101.7414,102.0303,19902.0
2018-02-21 15:30:00,116.54,116.73,116.32,116.32,32220.0,102.0391,102.2054,101.8464,101.8464,32220.0
2018-02-21 15:40:00,116.32,116.33,115.95,116.03,51028.0,101.8464,101.8552,101.5225,101.5925,51028.0
2018-02-21 15:50:00,116.01,116.12,115.61,115.61,70244.0,101.575,101.6713,101.2248,101.2248,70244.0
2018-02-22 09:30:00,116.27,116.6,115.95,116.59,19081.0,101.8027,102.0916,101.5225,102.0828,19081.0
2018-02-22 09:40:00,116.48,116.73,116.31,116.31,11639.0,101.9865,102.2054,101.8377,101.8377,11639.0
2018-02-22 09:50:00,116.31,116.72,116.15,116.72,12568.0,101.8377,102.1967,101.6976,102.1967,12568.0
2018-02-22 10:00:00,116.84,116.84,116.48,116.68,13223.0,102.3017,102.3017,101.9865,102.1616,13223.0
2018-02-22 10:10:00,116.69,116.83,116.59,116.59,10756.0,102.1704,102.293,102.0828,102.0828,10756.0
2018-02-22 10:20:00,116.63,116.87,116.57,116.67,13847.0,102.1179,102.328,102.0653,102.1529,13847.0
2018-02-22 10:30:00,116.72,116.91,116.66,116.91,7500.0,102.1967,102.363,102.1441,102.363,7500.0
2018-02-22 10:40:00,116.9,116.96,116.7,116.91,9394.0,102.3543,102.4068,102.1791,102.363,9394.0
2018-02-22 10:50:00,116.87,117.01,116.76,116.8,14546.0,102.328,102.4506,102.2317,102.2667,14546.0
2018-02-22 11:00:00,116.76,116.9,116.53,116.8,14152.0,102.2317,102.3543,102.0303,102.2667,14152.0
2018-02-22 11:10:00,116.81,116.9,116.69,116.76,10398.0,102.2755,102.3543,102.1704,102.2317,10398.0
2018-02-22 11:20:00,116.75,117.01,116.71,116.89,11069.0,102.2229,102.4506,102.1879,102.3455,11069.0
2018-02-22 11:30:00,116.87,116.96,116.77,116.96,12657.0,102.328,102.4068,102.2404,102.4068,12657.0
2018-02-22 11:40:00,116.98,117.02,116.83,116.98,8379.0,102.4243,102.4593,102.293,102.4243,8379.0
2018-02-22 11:50:00,116.95,117.1,116.9,116.95,13320.0,102.398,102.5294,102.3543,102.398,13320.0
2018-02-22 12:00:00,116.96,117.06,116.88,116.96,7800.0,102.4068,102.4944,102.3368,102.4068,7800.0
2018-02-22 12:10:00,116.97,117.05,116.88,117.03,7876.0,102.4156,102.4856,102.3368,102.4681,7876.0
2018-02-22 12:20:00,117.0,117.02,116.8,116.8,10200.0,102.4418,102.4593,102.2667,102.2667,10200.0
2018-02-22 12:30:00,116.76,116.84,116.7,116.83,9910.0,102.2317,102.3017,102.1791,102.293,9910.0
2018-02-22 12:40:00,116.83,116.96,116.65,116.65,16299.0,102.293,102.4068,102.1354,102.1354,16299.0
2018-02-22 12:50:00,116.6,116.69,116.38,116.38,23704.0,102.0916,102.1704,101.899,101.899,23704.0
2018-02-22 13:00:00,116.45,116.56,116.39,116.49,7142.0,101.9603,102.0566,101.9077,101.9953,7142.0
2018-02-22 13:10:00,116.49,116.49,116.17,116.21,10386.0,101.9953,101.9953,101.7151,101.7501,10386.0
2018-02-22 13:20:00,116.23,116.47,116.23,116.36,9464.0,101.7676,101.9778,101.7676,101.8815,9464.0
2018-02-22 13:30:00,116.39,116.49,116.32,116.39,9801.0,101.9077,101.9953,101.8464,101.9077,9801.0
2018-02-22 13:40:00,116.35,116.38,116.09,116.09,9627.0,101.8727,101.899,101.6451,101.6451,9627.0
2018-02-22 13:50:00,116.11,116.31,116.11,116.14,9796.0,101.6626,101.8377,101.6626,101.6888,9796.0
2018-02-22 14:00:00,116.16,116.43,116.15,116.32,10807.0,101.7063,101.9427,101.6976,101.8464,10807.0
2018-02-22 14:10:00,116.32,116.44,116.2,116.44,18092.0,101.8464,101.9515,101.7414,101.9515,18092.0
2018-02-22 14:20:00,116.46,116.7,116.37,116.66,12687.0,101.969,102.1791,101.8902,102.1441,12687.0
2018-02-22 14:30:00,116.64,116.76,116.6,116.61,14352.0,102.1266,102.2317,102.0916,102.1003,14352.0
2018-02-22 14:40:00,116.61,116.61,116.24,116.28,10824.0,102.1003,102.1003,101.7764,101.8114,10824.0
2018-02-22 14:50:00,116.25,116.25,115.81,115.83,13363.0,101.7851,101.7851,101.3999,101.4174,13363.0
2018-02-22 15:00:00,115.83,116.0,115.71,115.73,15482.0,101.4174,101.5662,101.3123,101.3298,15482.0
2018-02-22 15:10:00,115.72,116.05,115.71,116.03,15421.0,101.3211,101.61,101.3123,101.5925,15421.0
2018-02-22 15:20:00,116.05,116.29,115.97,116.02,22680.0,101.61,101.8202,101.54,101.5838,22680.0
2018-02-22 15:30:00,116.05,116.1,115.83,115.96,28445.0,101.61,101.6538,101.4174,101.5312,28445.0
2018-02-22 15:40:00,115.97,116.14,115.6,115.6,48263.0,101.54,101.6888,101.216,101.216,48263.0
2018-02-22 15:50:00,115.59,115.98,115.59,115.87,90336.0,101.2073,101.5487,101.2073,101.4524,90336.0
2018-02-23 09:30:00,116.68,117.0,116.03,116.56,18107.0,102.1616,102.4418,101.5925,102.0566,18107.0
2018-02-23 09:40:00,116.56,116.57,116.26,116.26,3188.0,102.0566,102.0653,101.7939,101.7939,3188.0
2018-02-23 09:50:00,116.34,116.67,116.18,116.3,12856.0,101.8639,102.1529,101.7239,101.8289,12856.0
2018-02-23 10:00:00,116.32,116.4,116.03,116.08,8302.0,101.8464,101.9165,101.5925,101.6363,8302.0
2018-02-23 10:10:00,116.08,116.28,115.88,116.02,20727.0,101.6363,101.8114,101.4612,101.5838,20727.0
2018-02-23 10:20:00,116.1,116.15,116.05,116.11,5142.0,101.6538,101.6976,101.61,101.6626,5142.0
2018-02-23 10:30:00,116.13,116.28,115.95,116.23,10220.0,101.6801,101.8114,101.5225,101.7676,10220.0
2018-02-23 10:40:00,116.28,116.5,116.23,116.38,8206.0,101.8114,102.004,101.7676,101.899,8206.0
2018-02-23 10:50:00,116.38,116.44,116.29,116.29,3954.0,101.899,101.9515,101.8202,101.8202,3954.0
2018-02-23 11:00:00,116.34,116.61,116.33,116.51,9876.0,101.8639,102.1003,101.8552,102.0128,9876.0
2018-02-23 11:10:00,116.44,116.58,116.34,116.45,6548.0,101.9515,102.0741,101.8639,101.9603,6548.0
2018-02-23 11:20:00,116.28,116.57,116.28,116.5,6417.0,101.8114,102.0653,101.8114,102.004,6417.0
2018-02-23 11:30:00,116.48,116.69,116.47,116.69,6900.0,101.9865,102.1704,101.9778,102.1704,6900.0
2018-02-23 11:40:00,116.69,116.69,116.41,116.41,10075.0,102.1704,102.1704,101.9252,101.9252,10075.0
2018-02-23 11:50:00,116.4,116.72,116.38,116.66,13652.0,101.9165,102.1967,101.899,102.1441,13652.0
2018-02-23 12:00:00,116.6,116.65,116.53,116.55,5881.0,102.0916,102.1354,102.0303,102.0478,5881.0
2018-02-23 12:10:00,116.49,116.55,116.4,116.49,8884.0,101.9953,102.0478,101.9165,101.9953,8884.0
2018-02-23 12:20:00,116.51,116.52,116.3,116.3,5723.0,102.0128,102.0215,101.8289,101.8289,5723.0
2018-02-23 12:30:00,116.32,116.4,116.26,116.34,6373.0,101.8464,101.9165,101.7939,101.8639,6373.0
2018-02-23 12:40:00,116.32,116.35,116.18,116.28,6690.0,101.8464,101.8727,101.7239,101.8114,6690.0
2018-02-23 12:50:00,116.26,116.39,116.25,116.39,5476.0,101.7939,101.9077,101.7851,101.9077,5476.0
2018-02-23 13:00:00,116.39,116.39,116.22,116.24,6763.0,101.9077,101.9077,101.7589,101.7764,6763.0
2018-02-23 13:10:00,116.24,116.41,116.18,116.35,11116.0,101.7764,101.9252,101.7239,101.8727,11116.0
2018-02-23 13:20:00,116.39,116.51,116.39,116.49,4781.0,101.9077,102.0128,101.9077,101.9953,4781.0
2018-02-23 13:30:00,116.44,116.63,116.43,116.63,4280.0,101.9515,102.1179,101.9427,102.1179,4280.0
2018-02-23 13:40:00,116.62,116.66,116.57,116.61,10264.0,102.1091,102.1441,102.0653,102.1003,10264.0
2018-02-23 13:50:00,116.62,116.62,116.46,116.56,6425.0,102.1091,102.1091,101.969,102.0566,6425.0
2018-02-23 14:00:00,116.6,116.62,116.49,116.59,9323.0,102.0916,102.1091,101.9953,102.0828,9323.0
2018-02-23 14:10:00,116.58,116.69,116.54,116.68,11162.0,102.0741,102.1704,102.0391,102.1616,11162.0
2018-02-23 14:20:00,116.65,116.91,116.65,116.9,12884.0,102.1354,102.363,102.1354,102.3543,12884.0
2018-02-23 14:30:00,116.91,116.96,116.77,116.87,12627.0,102.363,102.4068,102.2404,102.328,12627.0
2018-02-23 14:40:00,116.83,117.1,116.71,117.1,9160.0,102.293,102.5294,102.1879,102.5294,9160.0
2018-02-23 14:50:00,117.11,117.17,117.02,117.1,13575.0,102.5381,102.5907,102.4593,102.5294,13575.0
2018-02-23 15:00:00,117.1,117.45,117.1,117.45,21740.0,102.5294,102.8358,102.5294,102.8358,21740.0
2018-02-23 15:10:00,117.41,117.43,117.16,117.24,13326.0,102.8008,102.8183,102.5819,102.652,13326.0
2018-02-23 15:20:00,117.27,117.45,117.27,117.42,19647.0,102.6782,102.8358,102.6782,102.8096,19647.0
2018-02-23 15:30:00,117.39,117.53,117.33,117.34,28443.0,102.7833,102.9059,102.7308,102.7395,28443.0
2018-02-23 15:40:00,117.37,117.47,117.29,117.4,39288.0,102.7658,102.8533,102.6957,102.792,39288.0
2018-02-23 15:50:00,117.4,117.6,117.28,117.48,93013.0,102.792,102.9672,102.687,102.8621,93013.0
2018-02-26 09:30:00,117.55,117.75,117.22,117.49,72354.0,102.9234,103.0985,102.6344,102.8709,72354.0
2018-02-26 09:40:00,117.49,117.58,117.38,117.38,7031.0,102.8709,102.9497,102.7745,102.7745,7031.0
2018-02-26 09:50:00,117.46,117.48,116.93,117.04,8736.0,102.8446,102.8621,102.3805,102.4768,8736.0
2018-02-26 10:00:00,116.97,117.01,116.65,116.68,20116.0,102.4156,102.4506,102.1354,102.1616,20116.0
2018-02-26 10:10:00,116.67,116.84,116.24,116.67,20525.0,102.1529,102.3017,101.7764,102.1529,20525.0
2018-02-26 10:20:00,116.7,116.92,116.65,116.76,8917.0,102.1791,102.3718,102.1354,102.2317,8917.0
2018-02-26 10:30:00,116.8,116.81,116.32,116.72,186952.0,102.2667,102.2755,101.8464,102.1967,186952.0
2018-02-26 10:40:00,116.7,116.88,116.68,116.75,6003.0,102.1791,102.3368,102.1616,102.2229,6003.0
2018-02-26 10:50:00,116.79,116.93,116.49,116.57,18855.0,102.258,102.3805,101.9953,102.0653,18855.0
2018-02-26 11:00:00,116.62,117.05,116.55,117.04,9718.0,102.1091,102.4856,102.0478,102.4768,9718.0
2018-02-26 11:10:00,117.05,117.24,117.05,117.24,10935.0,102.4856,102.652,102.4856,102.652,10935.0
2018-02-26 11:20:00,117.24,117.4,117.18,117.4,18156.0,102.652,102.792,102.5994,102.792,18156.0
2018-02-26 11:30:00,117.35,117.4,117.1,117.1,5006.0,102.7483,102.792,102.5294,102.5294,5006.0
2018-02-26 11:40:00,117.13,117.19,117.06,117.07,5557.0,102.5556,102.6082,102.4944,102.5031,5557.0
2018-02-26 11:50:00,117.06,117.18,117.02,117.14,6732.0,102.4944,102.5994,102.4593,102.5644,6732.0
2018-02-26 12:00:00,117.17,117.36,117.12,117.33,5290.0,102.5907,102.757,102.5469,102.7308,5290.0
2018-02-26 12:10:00,117.32,117.44,117.23,117.33,6756.0,102.722,102.8271,102.6432,102.7308,6756.0
2018-02-26 12:20:00,117.35,117.53,117.3,117.53,5815.0,102.7483,102.9059,102.7045,102.9059,5815.0
2018-02-26 12:30:00,117.48,117.48,117.21,117.35,7836.0,102.8621,102.8621,102.6257,102.7483,7836.0
2018-02-26 12:40:00,117.31,117.47,117.19,117.47,6017.0,102.7132,102.8533,102.6082,102.8533,6017.0
2018-02-26 12:50:00,117.5,117.53,117.42,117.48,5415.0,102.8796,102.9059,102.8096,102.8621,5415.0
2018-02-26 13:00:00,117.5,117.58,117.44,117.45,7398.0,102.8796,102.9497,102.8271,102.8358,7398.0
2018-02-26 13:10:00,117.55,117.58,117.45,117.53,6527.0,102.9234,102.9497,102.8358,102.9059,6527.0
2018-02-26 13:20:00,117.52,117.67,117.49,117.6,10385.0,102.8971,103.0285,102.8709,102.9672,10385.0
2018-02-26 13:30:00,117.5,117.56,117.39,117.56,8480.0,102.8796,102.9321,102.7833,102.9321,8480.0
2018-02-26 13:40:00,117.58,117.58,117.46,117.5,9309.0,102.9497,102.9497,102.8446,102.8796,9309.0
2018-02-26 13:50:00,117.48,117.61,117.47,117.49,6291.0,102.8621,102.9759,102.8533,102.8709,6291.0
2018-02-26 14:00:00,117.49,117.56,117.46,117.51,14390.0,102.8709,102.9321,102.8446,102.8884,14390.0
2018-02-26 14:10:00,117.5,117.56,117.19,117.5,9380.0,102.8796,102.9321,102.6082,102.8796,9380.0
2018-02-26 14:20:00,117.5,117.5,117.29,117.34,18447.0,102.8796,102.8796,102.6957,102.7395,18447.0
2018-02-26 14:30:00,117.34,117.48,117.34,117.43,15393.0,102.7395,102.8621,102.7395,102.8183,15393.0
2018-02-26 14:40:00,117.42,117.45,117.34,117.37,6324.0,102.8096,102.8358,102.7395,102.7658,6324.0
2018-02-26 14:50:00,117.35,117.48,117.29,117.36,12985.0,102.7483,102.8621,102.6957,102.757,12985.0
2018-02-26 15:00:00,117.4,117.5,117.33,117.36,23775.0,102.792,102.8796,102.7308,102.757,23775.0
2018-02-26 15:10:00,117.37,117.49,117.37,117.46,27961.0,102.7658,102.8709,102.7658,102.8446,27961.0
2018-02-26 15:20:00,117.46,117.67,117.45,117.65,24908.0,102.8446,103.0285,102.8358,103.0109,24908.0
2018-02-26 15:30:00,117.64,117.69,117.59,117.67,21601.0,103.0022,103.046,102.9584,103.0285,21601.0
2018-02-26 15:40:00,117.68,117.7,117.5,117.52,29018.0,103.0372,103.0547,102.8796,102.8971,29018.0
2018-02-26 15:50:00,117.53,117.61,117.45,117.54,66733.0,102.9059,102.9759,102.8358,102.9146,66733.0
2018-02-27 09:30:00,117.75,117.86,117.27,117.78,23165.0,103.0985,103.1948,102.6782,103.1248,23165.0
2018-02-27 09:40:00,117.75,117.81,117.49,117.63,16413.0,103.0985,103.151,102.8709,102.9934,16413.0
2018-02-27 09:50:00,117.69,117.71,117.34,117.39,11883.0,103.046,103.0635,102.7395,102.7833,11883.0
2018-02-27 10:00:00,117.5,117.57,117.3,117.43,14001.0,102.8796,102.9409,102.7045,102.8183,14001.0
2018-02-27 10:10:00,117.36,117.84,117.33,117.71,9280.0,102.757,103.1773,102.7308,103.0635,9280.0
2018-02-27 10:20:00,117.71,117.88,117.5,117.53,22050.0,103.0635,103.2123,102.8796,102.9059,22050.0
2018-02-27 10:30:00,117.53,117.54,117.23,117.23,10940.0,102.9059,102.9146,102.6432,102.6432,10940.0
2018-02-27 10:40:00,117.24,117.27,116.78,116.83,13915.0,102.652,102.6782,102.2492,102.293,13915.0
2018-02-27 10:50:00,116.79,116.9,116.48,116.75,19650.0,102.258,102.3543,101.9865,102.2229,19650.0
2018-02-27 11:00:00,116.77,117.07,116.73,117.07,9310.0,102.2404,102.5031,102.2054,102.5031,9310.0
2018-02-27 11:10:00,117.16,117.23,116.99,117.01,25482.0,102.5819,102.6432,102.4331,102.4506,25482.0
2018-02-27 11:20:00,116.97,117.08,116.81,116.89,11879.0,102.4156,102.5119,102.2755,102.3455,11879.0
2018-02-27 11:30:00,116.96,117.14,116.81,116.92,16139.0,102.4068,102.5644,102.2755,102.3718,16139.0
2018-02-27 11:40:00,116.96,117.01,116.68,116.92,19462.0,102.4068,102.4506,102.1616,102.3718,19462.0
2018-02-27 11:50:00,116.9,116.92,116.54,116.67,7778.0,102.3543,102.3718,102.0391,102.1529,7778.0
2018-02-27 12:00:00,116.67,116.77,116.59,116.77,7956.0,102.1529,102.2404,102.0828,102.2404,7956.0
2018-02-27 12:10:00,116.75,116.77,116.47,116.47,6250.0,102.2229,102.2404,101.9778,101.9778,6250.0
2018-02-27 12:20:00,116.48,116.57,116.29,116.57,12205.0,101.9865,102.0653,101.8202,102.0653,12205.0
2018-02-27 12:30:00,116.57,116.7,116.42,116.54,16476.0,102.0653,102.1791,101.934,102.0391,16476.0
2018-02-27 12:40:00,116.53,116.56,116.32,116.5,16689.0,102.0303,102.0566,101.8464,102.004,16689.0
2018-02-27 12:50:00,116.56,116.66,116.49,116.54,17393.0,102.0566,102.1441,101.9953,102.0391,17393.0
2018-02-27 13:00:00,116.49,116.58,116.39,116.58,17712.0,101.9953,102.0741,101.9077,102.0741,17712.0
2018-02-27 13:10:00,116.59,116.6,116.37,116.48,12711.0,102.0828,102.0916,101.8902,101.9865,12711.0
2018-02-27 13:20:00,116.51,116.54,116.39,116.42,13920.0,102.0128,102.0391,101.9077,101.934,13920.0
2018-02-27 13:30:00,116.39,116.51,116.34,116.43,12018.0,101.9077,102.0128,101.8639,101.9427,12018.0
2018-02-27 13:40:00,116.42,116.54,116.35,116.35,16437.0,101.934,102.0391,101.8727,101.8727,16437.0
2018-02-27 13:50:00,116.36,116.46,116.29,116.39,11439.0,101.8815,101.969,101.8202,101.9077,11439.0
2018-02-27 14:00:00,116.4,116.46,116.25,116.33,17421.0,101.9165,101.969,101.7851,101.8552,17421.0
2018-02-27 14:10:00,116.36,116.43,116.19,116.43,13399.0,101.8815,101.9427,101.7326,101.9427,13399.0
2018-02-27 14:20:00,116.38,116.59,116.37,116.49,14125.0,101.899,102.0828,101.8902,101.9953,14125.0
2018-02-27 14:30:00,116.5,116.5,116.07,116.09,33114.0,102.004,102.004,101.6275,101.6451,33114.0
2018-02-27 14:40:00,116.09,116.12,115.85,115.94,27340.0,101.6451,101.6713,101.4349,101.5137,27340.0
2018-02-27 14:50:00,115.95,116.06,115.89,115.91,30907.0,101.5225,101.6188,101.4699,101.4874,30907.0
2018-02-27 15:00:00,115.9,115.95,115.77,115.77,25587.0,101.4787,101.5225,101.3649,101.3649,25587.0
2018-02-27 15:10:00,115.81,116.02,115.77,115.9,32838.0,101.3999,101.5838,101.3649,101.4787,32838.0
2018-02-27 15:20:00,115.86,115.96,115.77,115.94,28433.0,101.4437,101.5312,101.3649,101.5137,28433.0
2018-02-27 15:30:00,115.97,115.97,115.6,115.72,40160.0,101.54,101.54,101.216,101.3211,40160.0
2018-02-27 15:40:00,115.75,115.81,115.57,115.71,59200.0,101.3474,101.3999,101.1898,101.3123,59200.0
2018-02-27 15:50:00,115.69,115.7,115.27,115.27,104347.0,101.2948,101.3036,100.9271,100.9271,104347.0
2018-02-28 09:30:00,113.64,113.99,112.29,113.28,181787.0,99.4999,99.8064,98.3179,99.1847,181787.0
2018-02-28 09:40:00,113.42,113.42,112.55,112.63,231046.0,99.3073,99.3073,98.5455,98.6156,231046.0
2018-02-28 09:50:00,112.79,113.26,112.69,113.0,113779.0,98.7557,99.1672,98.6681,98.9395,113779.0
2018-02-28 10:00:00,113.02,113.03,112.49,112.85,58872.0,98.957,98.9658,98.493,98.8082,58872.0
2018-02-28 10:10:00,112.87,113.01,112.66,112.71,109527.0,98.8257,98.9483,98.6418,98.6856,109527.0
2018-02-28 10:20:00,112.71,113.08,112.61,113.08,78048.0,98.6856,99.0096,98.5981,99.0096,78048.0
2018-02-28 10:30:00,113.08,113.54,112.99,113.49,27091.0,99.0096,99.4123,98.9308,99.3686,27091.0
2018-02-28 10:40:00,113.46,113.76,113.24,113.58,43738.0,99.3423,99.605,99.1497,99.4474,43738.0
2018-02-28 10:50:00,113.58,113.68,113.18,113.33,136807.0,99.4474,99.5349,99.0971,99.2285,136807.0
2018-02-28 11:00:00,113.35,113.68,113.35,113.39,77140.0,99.246,99.5349,99.246,99.281,77140.0
2018-02-28 11:10:00,113.34,113.95,113.19,113.79,42825.0,99.2372,99.7713,99.1059,99.6312,42825.0
2018-02-28 11:20:00,113.75,114.15,113.59,113.96,25073.0,99.5962,99.9464,99.4561,99.7801,25073.0
2018-02-28 11:30:00,113.98,113.99,113.65,113.65,20295.0,99.7976,99.8064,99.5087,99.5087,20295.0
2018-02-28 11:40:00,113.61,113.79,113.51,113.61,26570.0,99.4736,99.6312,99.3861,99.4736,26570.0
2018-02-28 11:50:00,113.62,114.01,113.62,114.0,20582.0,99.4824,99.8239,99.4824,99.8151,20582.0
2018-02-28 12:00:00,114.02,114.23,113.97,114.21,23651.0,99.8326,100.0165,99.7888,99.999,23651.0
2018-02-28 12:10:00,114.22,114.26,114.11,114.15,19146.0,100.0077,100.0428,99.9114,99.9464,19146.0
2018-02-28 12:20:00,114.11,114.28,114.03,114.17,17080.0,99.9114,100.0603,99.8414,99.964,17080.0
2018-02-28 12:30:00,114.19,114.6,114.18,114.56,13977.0,99.9815,100.3405,99.9727,100.3054,13977.0
2018-02-28 12:40:00,114.54,114.66,114.28,114.55,39269.0,100.2879,100.393,100.0603,100.2967,39269.0
2018-02-28 12:50:00,114.57,114.6,114.43,114.6,20984.0,100.3142,100.3405,100.1916,100.3405,20984.0
2018-02-28 13:00:00,114.58,114.72,114.57,114.6,15643.0,100.3229,100.4455,100.3142,100.3405,15643.0
2018-02-28 13:10:00,114.59,114.6,114.13,114.13,25897.0,100.3317,100.3405,99.9289,99.9289,25897.0
2018-02-28 13:20:00,114.19,114.26,114.03,114.16,18573.0,99.9815,100.0428,99.8414,99.9552,18573.0
2018-02-28 13:30:00,114.13,114.17,113.97,113.97,18522.0,99.9289,99.964,99.7888,99.7888,18522.0
2018-02-28 13:40:00,114.0,114.01,113.73,113.73,21245.0,99.8151,99.8239,99.5787,99.5787,21245.0
2018-02-28 13:50:00,113.75,114.05,113.75,114.0,18834.0,99.5962,99.8589,99.5962,99.8151,18834.0
2018-02-28 14:00:00,114.02,114.07,113.97,114.02,32513.0,99.8326,99.8764,99.7888,99.8326,32513.0
2018-02-28 14:10:00,114.01,114.16,113.9,114.12,23000.0,99.8239,99.9552,99.7276,99.9202,23000.0
2018-02-28 14:20:00,114.16,114.58,114.16,114.4,35093.0,99.9552,100.3229,99.9552,100.1653,35093.0
2018-02-28 14:30:00,114.38,114.41,114.2,114.2,23109.0,100.1478,100.1741,99.9902,99.9902,23109.0
2018-02-28 14:40:00,114.2,114.28,113.79,113.82,22546.0,99.9902,100.0603,99.6312,99.6575,22546.0
2018-02-28 14:50:00,113.8,113.8,113.59,113.59,18220.0,99.64,99.64,99.4561,99.4561,18220.0
2018-02-28 15:00:00,113.63,113.75,113.47,113.75,22085.0,99.4911,99.5962,99.3511,99.5962,22085.0
2018-02-28 15:10:00,113.75,113.79,113.45,113.56,32988.0,99.5962,99.6312,99.3335,99.4299,32988.0
2018-02-28 15:20:00,113.56,113.56,113.11,113.31,24225.0,99.4299,99.4299,99.0358,99.211,24225.0
2018-02-28 15:30:00,113.27,113.44,113.08,113.42,47343.0,99.1759,99.3248,99.0096,99.3073,47343.0
2018-02-28 15:40:00,113.41,113.43,112.8,112.8,87725.0,99.2985,99.316,98.7644,98.7644,87725.0
2018-02-28 15:50:00,112.79,112.87,112.38,112.4,207959.0,98.7557,98.8257,98.3967,98.4142,207959.0
2018-03-01 09:30:00,111.95,112.52,111.9,112.36,36191.0,98.0202,98.5193,97.9764,98.3792,36191.0
2018-03-01 09:40:00,112.23,112.44,111.85,112.18,26940.0,98.2653,98.4492,97.9326,98.2216,26940.0
2018-03-01 09:50:00,112.16,112.4,111.95,112.28,32335.0,98.2041,98.4142,98.0202,98.3091,32335.0
2018-03-01 10:00:00,112.14,112.68,112.08,112.38,20419.0,98.1865,98.6594,98.134,98.3967,20419.0
2018-03-01 10:10:00,112.36,112.86,112.23,112.64,15351.0,98.3792,98.817,98.2653,98.6243,15351.0
2018-03-01 10:20:00,112.65,112.67,112.26,112.67,17488.0,98.6331,98.6506,98.2916,98.6506,17488.0
2018-03-01 10:30:00,112.68,113.13,112.61,112.91,22213.0,98.6594,99.0534,98.5981,98.8607,22213.0
2018-03-01 10:40:00,112.94,113.11,112.59,112.8,16845.0,98.887,99.0358,98.5806,98.7644,16845.0
2018-03-01 10:50:00,112.8,112.8,112.2,112.32,12078.0,98.7644,98.7644,98.2391,98.3441,12078.0
2018-03-01 11:00:00,112.43,112.54,112.06,112.26,18619.0,98.4405,98.5368,98.1165,98.2916,18619.0
2018-03-01 11:10:00,112.23,112.28,112.07,112.16,11793.0,98.2653,98.3091,98.1253,98.2041,11793.0
2018-03-01 11:20:00,112.23,112.27,111.78,111.93,19518.0,98.2653,98.3004,97.8713,98.0027,19518.0
2018-03-01 11:30:00,111.99,112.17,111.83,112.17,15852.0,98.0552,98.2128,97.9151,98.2128,15852.0
2018-03-01 11:40:00,112.09,112.4,112.09,112.25,13009.0,98.1428,98.4142,98.1428,98.2829,13009.0
2018-03-01 11:50:00,112.23,112.55,112.2,112.33,22735.0,98.2653,98.5455,98.2391,98.3529,22735.0
2018-03-01 12:00:00,112.37,112.37,111.95,112.1,22916.0,98.3879,98.3879,98.0202,98.1515,22916.0
2018-03-01 12:10:00,112.05,112.11,111.84,111.93,21757.0,98.1077,98.1603,97.9239,98.0027,21757.0
2018-03-01 12:20:00,111.93,111.93,111.69,111.88,13424.0,98.0027,98.0027,97.7925,97.9589,13424.0
2018-03-01 12:30:00,111.84,111.91,111.62,111.84,9462.0,97.9239,97.9852,97.7312,97.9239,9462.0
2018-03-01 12:40:00,111.81,112.12,111.76,112.09,13112.0,97.8976,98.169,97.8538,98.1428,13112.0
2018-03-01 12:50:00,112.09,112.12,111.76,111.86,11692.0,98.1428,98.169,97.8538,97.9414,11692.0
2018-03-01 13:00:00,111.81,111.81,111.33,111.35,16245.0,97.8976,97.8976,97.4773,97.4948,16245.0
2018-03-01 13:10:00,111.38,111.61,111.25,111.5,14585.0,97.5211,97.7225,97.4073,97.6262,14585.0
2018-03-01 13:20:00,111.48,111.72,111.39,111.63,18206.0,97.6087,97.8188,97.5299,97.74,18206.0
2018-03-01 13:30:00,111.56,111.64,111.43,111.49,10824.0,97.6787,97.7488,97.5649,97.6174,10824.0
2018-03-01 13:40:00,111.44,111.5,110.93,111.13,20927.0,97.5736,97.6262,97.1271,97.3022,20927.0
2018-03-01 13:50:00,111.18,111.36,110.95,110.99,12498.0,97.346,97.5036,97.1446,97.1796,12498.0
2018-03-01 14:00:00,110.97,111.03,110.64,110.69,28356.0,97.1621,97.2147,96.8732,96.917,28356.0
2018-03-01 14:10:00,110.7,110.77,110.34,110.72,26794.0,96.9257,96.987,96.6105,96.9432,26794.0
2018-03-01 14:20:00,110.74,110.84,110.32,110.84,53467.0,96.9607,97.0483,96.593,97.0483,53467.0
2018-03-01 14:30:00,110.8,110.84,110.3,110.38,20391.0,97.0133,97.0483,96.5755,96.6455,20391.0
2018-03-01 14:40:00,110.39,110.81,110.38,110.38,70326.0,96.6543,97.022,96.6455,96.6455,70326.0
2018-03-01 14:50:00,110.37,110.56,110.3,110.54,18326.0,96.6368,96.8031,96.5755,96.7856,18326.0
2018-03-01 15:00:00,110.51,110.9,110.38,110.86,21712.0,96.7594,97.1008,96.6455,97.0658,21712.0
2018-03-01 15:10:00,110.84,111.32,110.76,111.3,26053.0,97.0483,97.4686,96.9783,97.4511,26053.0
2018-03-01 15:20:00,111.35,111.43,111.05,111.18,29258.0,97.4948,97.5649,97.2322,97.346,29258.0
2018-03-01 15:30:00,111.12,111.3,110.74,111.0,85986.0,97.2935,97.4511,96.9607,97.1884,85986.0
2018-03-01 15:40:00,111.0,111.53,110.95,111.47,102430.0,97.1884,97.6524,97.1446,97.5999,102430.0
2018-03-01 15:50:00,111.51,111.62,111.01,111.07,153537.0,97.6349,97.7312,97.1971,97.2497,153537.0
2018-03-02 09:30:00,110.23,110.78,110.11,110.11,33785.0,96.5142,96.9958,96.4091,96.4091,33785.0
2018-03-02 09:40:00,110.02,110.29,109.85,110.11,20655.0,96.3303,96.5667,96.1815,96.4091,20655.0
2018-03-02 09:50:00,110.06,110.21,109.69,109.93,30499.0,96.3654,96.4967,96.0414,96.2515,30499.0
2018-03-02 10:00:00,109.95,110.13,109.84,110.0,29187.0,96.269,96.4266,96.1727,96.3128,29187.0
2018-03-02 10:10:00,109.96,110.06,109.8,109.8,22405.0,96.2778,96.3654,96.1377,96.1377,22405.0
2018-03-02 10:20:00,109.8,109.8,109.59,109.65,19793.0,96.1377,96.1377,95.9538,96.0064,19793.0
2018-03-02 10:30:00,109.69,110.04,109.65,109.7,17947.0,96.0414,96.3478,96.0064,96.0502,17947.0
2018-03-02 10:40:00,109.69,109.8,109.64,109.66,13470.0,96.0414,96.1377,95.9976,96.0151,13470.0
2018-03-02 10:50:00,109.7,109.92,109.7,109.76,33575.0,96.0502,96.2428,96.0502,96.1027,33575.0
2018-03-02 11:00:00,109.83,109.91,109.72,109.91,9287.0,96.164,96.234,96.0677,96.234,9287.0
2018-03-02 11:10:00,109.88,110.0,109.8,109.9,16897.0,96.2078,96.3128,96.1377,96.2253,16897.0
2018-03-02 11:20:00,109.91,110.37,109.83,110.15,15484.0,96.234,96.6368,96.164,96.4442,15484.0
2018-03-02 11:30:00,110.15,110.28,110.03,110.2,19261.0,96.4442,96.558,96.3391,96.4879,19261.0
2018-03-02 11:40:00,110.24,110.8,110.24,110.77,19120.0,96.523,97.0133,96.523,96.987,19120.0
2018-03-02 11:50:00,110.81,110.89,110.54,110.64,16061.0,97.022,97.0921,96.7856,96.8732,16061.0
2018-03-02 12:00:00,110.64,110.77,110.43,110.5,13137.0,96.8732,96.987,96.6893,96.7506,13137.0
2018-03-02 12:10:00,110.53,110.57,110.37,110.44,13522.0,96.7769,96.8119,96.6368,96.6981,13522.0
2018-03-02 12:20:00,110.45,110.57,110.35,110.5,10027.0,96.7068,96.8119,96.6193,96.7506,10027.0
2018-03-02 12:30:00,110.55,110.55,110.27,110.34,11140.0,96.7944,96.7944,96.5492,96.6105,11140.0
2018-03-02 12:40:00,110.33,110.56,110.31,110.42,18840.0,96.6018,96.8031,96.5843,96.6806,18840.0
2018-03-02 12:50:00,110.45,110.69,110.39,110.62,12376.0,96.7068,96.917,96.6543,96.8557,12376.0
2018-03-02 13:00:00,110.56,110.67,110.44,110.45,9577.0,96.8031,96.8995,96.6981,96.7068,9577.0
2018-03-02 13:10:00,110.39,110.52,110.32,110.35,10687.0,96.6543,96.7681,96.593,96.6193,10687.0
2018-03-02 13:20:00,110.37,110.41,110.17,110.19,12068.0,96.6368,96.6718,96.4617,96.4792,12068.0
2018-03-02 13:30:00,110.23,110.28,109.97,110.04,11006.0,96.5142,96.558,96.2866,96.3478,11006.0
2018-03-02 13:40:00,110.02,110.18,109.99,110.18,11991.0,96.3303,96.4704,96.3041,96.4704,11991.0
2018-03-02 13:50:00,110.2,110.22,109.92,109.92,14908.0,96.4879,96.5054,96.2428,96.2428,14908.0
2018-03-02 14:00:00,109.89,110.2,109.87,110.07,14943.0,96.2165,96.4879,96.199,96.3741,14943.0
2018-03-02 14:10:00,110.13,110.2,110.0,110.0,17941.0,96.4266,96.4879,96.3128,96.3128,17941.0
2018-03-02 14:20:00,109.96,110.02,109.84,109.99,20974.0,96.2778,96.3303,96.1727,96.3041,20974.0
2018-03-02 14:30:00,109.95,110.11,109.89,110.11,15344.0,96.269,96.4091,96.2165,96.4091,15344.0
2018-03-02 14:40:00,110.12,110.16,109.97,110.15,15505.0,96.4179,96.4529,96.2866,96.4442,15505.0
2018-03-02 14:50:00,110.13,110.2,109.96,109.97,25281.0,96.4266,96.4879,96.2778,96.2866,25281.0
2018-03-02 15:00:00,109.95,109.98,109.65,109.84,30273.0,96.269,96.2953,96.0064,96.1727,30273.0
2018-03-02 15:10:00,109.85,109.9,109.65,109.9,31758.0,96.1815,96.2253,96.0064,96.2253,31758.0
2018-03-02 15:20:00,109.91,110.05,109.75,109.78,25762.0,96.234,96.3566,96.0939,96.1202,25762.0
2018-03-02 15:30:00,109.8,110.27,109.8,110.27,31084.0,96.1377,96.5492,96.1377,96.5492,31084.0
2018-03-02 15:40:00,110.28,110.5,110.18,110.35,55719.0,96.558,96.7506,96.4704,96.6193,55719.0
2018-03-02 15:50:00,110.38,110.61,110.23,110.26,136501.0,96.6455,96.8469,96.5142,96.5405,136501.0
2018-03-05 09:30:00,109.5,110.77,109.5,110.68,34439.0,95.875,96.987,95.875,96.9082,34439.0
2018-03-05 09:40:00,110.75,110.76,110.18,110.18,19230.0,96.9695,96.9783,96.4704,96.4704,19230.0
2018-03-05 09:50:00,110.12,110.48,110.07,110.34,27541.0,96.4179,96.7331,96.3741,96.6105,27541.0
2018-03-05 10:00:00,110.38,110.46,109.93,109.93,40221.0,96.6455,96.7156,96.2515,96.2515,40221.0
2018-03-05 10:10:00,109.96,110.05,109.84,110.05,30277.0,96.2778,96.3566,96.1727,96.3566,30277.0
2018-03-05 10:20:00,110.02,110.56,110.02,110.53,33016.0,96.3303,96.8031,96.3303,96.7769,33016.0
2018-03-05 10:30:00,110.54,110.55,110.26,110.55,33750.0,96.7856,96.7944,96.5405,96.7944,33750.0
2018-03-05 10:40:00,110.59,110.75,110.24,110.3,37873.0,96.8294,96.9695,96.523,96.5755,37873.0
2018-03-05 10:50:00,110.3,110.5,110.15,110.5,47685.0,96.5755,96.7506,96.4442,96.7506,47685.0
2018-03-05 11:00:00,110.54,111.12,110.45,110.91,48932.0,96.7856,97.2935,96.7068,97.1096,48932.0
2018-03-05 11:10:00,110.94,110.98,110.77,110.96,20883.0,97.1359,97.1709,96.987,97.1534,20883.0
2018-03-05 11:20:00,110.96,111.27,110.85,111.24,20718.0,97.1534,97.4248,97.0571,97.3985,20718.0
2018-03-05 11:30:00,111.26,111.58,111.22,111.58,20925.0,97.416,97.6962,97.381,97.6962,20925.0
2018-03-05 11:40:00,111.64,111.76,111.53,111.53,21292.0,97.7488,97.8538,97.6524,97.6524,21292.0
2018-03-05 11:50:00,111.53,111.66,111.41,111.47,19958.0,97.6524,97.7663,97.5474,97.5999,19958.0
2018-03-05 12:00:00,111.49,111.7,111.39,111.7,20509.0,97.6174,97.8013,97.5299,97.8013,20509.0
2018-03-05 12:10:00,111.72,111.85,111.61,111.81,42345.0,97.8188,97.9326,97.7225,97.8976,42345.0
2018-03-05 12:20:00,111.79,112.09,111.62,112.07,64806.0,97.8801,98.1428,97.7312,98.1253,64806.0
2018-03-05 12:30:00,112.07,112.23,111.98,112.16,59973.0,98.1253,98.2653,98.0465,98.2041,59973.0
2018-03-05 12:40:00,112.16,112.3,112.13,112.28,16672.0,98.2041,98.3266,98.1778,98.3091,16672.0
2018-03-05 12:50:00,112.29,112.33,112.06,112.09,15818.0,98.3179,98.3529,98.1165,98.1428,15818.0
2018-03-05 13:00:00,112.07,112.21,112.04,112.17,9381.0,98.1253,98.2478,98.099,98.2128,9381.0
2018-03-05 13:10:00,112.17,112.3,112.17,112.28,10359.0,98.2128,98.3266,98.2128,98.3091,10359.0
2018-03-05 13:20:00,112.28,112.43,112.22,112.23,16658.0,98.3091,98.4405,98.2566,98.2653,16658.0
2018-03-05 13:30:00,112.27,112.28,111.81,111.9,36411.0,98.3004,98.3091,97.8976,97.9764,36411.0
2018-03-05 13:40:00,111.9,112.25,111.86,112.02,17275.0,97.9764,98.2829,97.9414,98.0815,17275.0
2018-03-05 13:50:00,112.03,112.05,111.84,111.98,14767.0,98.0902,98.1077,97.9239,98.0465,14767.0
2018-03-05 14:00:00,111.98,112.29,111.98,112.21,37294.0,98.0465,98.3179,98.0465,98.2478,37294.0
2018-03-05 14:10:00,112.2,112.26,112.03,112.05,14760.0,98.2391,98.2916,98.0902,98.1077,14760.0
2018-03-05 14:20:00,112.05,112.14,111.88,111.93,22197.0,98.1077,98.1865,97.9589,98.0027,22197.0
2018-03-05 14:30:00,111.95,112.24,111.86,112.0,42423.0,98.0202,98.2741,97.9414,98.064,42423.0
2018-03-05 14:40:00,111.99,112.54,111.91,112.53,41716.0,98.0552,98.5368,97.9852,98.528,41716.0
2018-03-05 14:50:00,112.53,112.69,112.33,112.64,16777.0,98.528,98.6681,98.3529,98.6243,16777.0
2018-03-05 15:00:00,112.65,112.93,112.6,112.61,48993.0,98.6331,98.8782,98.5893,98.5981,48993.0
2018-03-05 15:10:00,112.62,112.91,112.62,112.89,23596.0,98.6068,98.8607,98.6068,98.8432,23596.0
2018-03-05 15:20:00,112.92,113.02,112.77,112.83,35967.0,98.8695,98.957,98.7382,98.7907,35967.0
2018-03-05 15:30:00,112.83,113.09,112.79,112.99,60317.0,98.7907,99.0183,98.7557,98.9308,60317.0
2018-03-05 15:40:00,112.99,113.09,112.88,112.88,61314.0,98.9308,99.0183,98.8345,98.8345,61314.0
2018-03-05 15:50:00,112.88,113.08,112.73,112.76,134241.0,98.8345,99.0096,98.7031,98.7294,134241.0
2018-03-06 09:30:00,113.09,113.45,112.7,113.14,15980.0,99.0183,99.3335,98.6769,99.0621,15980.0
2018-03-06 09:40:00,113.23,113.57,112.93,113.18,31331.0,99.1409,99.4386,98.8782,99.0971,31331.0
2018-03-06 09:50:00,113.22,113.38,113.08,113.08,15159.0,99.1322,99.2723,99.0096,99.0096,15159.0
2018-03-06 10:00:00,113.08,113.21,113.0,113.16,25794.0,99.0096,99.1234,98.9395,99.0796,25794.0
2018-03-06 10:10:00,113.2,113.48,113.11,113.48,14847.0,99.1147,99.3598,99.0358,99.3598,14847.0
2018-03-06 10:20:00,113.54,113.82,113.5,113.64,12589.0,99.4123,99.6575,99.3773,99.4999,12589.0
2018-03-06 10:30:00,113.69,113.8,113.54,113.72,9435.0,99.5437,99.64,99.4123,99.5699,9435.0
2018-03-06 10:40:00,113.71,113.88,113.57,113.57,12901.0,99.5612,99.71,99.4386,99.4386,12901.0
2018-03-06 10:50:00,113.55,113.8,113.44,113.55,14643.0,99.4211,99.64,99.3248,99.4211,14643.0
2018-03-06 11:00:00,113.55,113.76,113.48,113.76,13067.0,99.4211,99.605,99.3598,99.605,13067.0
2018-03-06 11:10:00,113.76,113.97,113.71,113.92,11068.0,99.605,99.7888,99.5612,99.7451,11068.0
2018-03-06 11:20:00,113.91,113.98,113.81,113.85,8435.0,99.7363,99.7976,99.6487,99.6838,8435.0
2018-03-06 11:30:00,113.91,113.94,113.8,113.86,9142.0,99.7363,99.7626,99.64,99.6925,9142.0
2018-03-06 11:40:00,113.83,113.95,113.74,113.95,10847.0,99.6663,99.7713,99.5875,99.7713,10847.0
2018-03-06 11:50:00,113.99,114.32,113.93,114.32,15742.0,99.8064,100.0953,99.7538,100.0953,15742.0
2018-03-06 12:00:00,114.29,114.31,114.01,114.07,9738.0,100.069,100.0865,99.8239,99.8764,9738.0
2018-03-06 12:10:00,114.04,114.17,113.98,114.17,14148.0,99.8501,99.964,99.7976,99.964,14148.0
2018-03-06 12:20:00,114.17,114.19,114.04,114.12,13459.0,99.964,99.9815,99.8501,99.9202,13459.0
2018-03-06 12:30:00,114.12,114.19,114.11,114.12,12953.0,99.9202,99.9815,99.9114,99.9202,12953.0
2018-03-06 12:40:00,114.09,114.29,114.08,114.29,14789.0,99.8939,100.069,99.8852,100.069,14789.0
2018-03-06 12:50:00,114.32,114.79,114.32,114.51,34769.0,100.0953,100.5068,100.0953,100.2616,34769.0
2018-03-06 13:00:00,114.51,114.65,114.27,114.35,25884.0,100.2616,100.3842,100.0515,100.1216,25884.0
2018-03-06 13:10:00,114.38,114.97,114.33,114.82,26359.0,100.1478,100.6644,100.104,100.5331,26359.0
2018-03-06 13:20:00,114.84,115.45,114.84,115.37,57724.0,100.5506,101.0847,100.5506,101.0146,57724.0
2018-03-06 13:30:00,115.38,115.5,115.32,115.4,46217.0,101.0234,101.1285,100.9709,101.0409,46217.0
2018-03-06 13:40:00,115.41,115.91,115.36,115.51,59242.0,101.0497,101.4874,101.0059,101.1372,59242.0
2018-03-06 13:50:00,115.51,115.6,115.3,115.35,68831.0,101.1372,101.216,100.9533,100.9971,68831.0
2018-03-06 14:00:00,115.3,115.81,115.29,115.81,58281.0,100.9533,101.3999,100.9446,101.3999,58281.0
2018-03-06 14:10:00,115.84,116.14,115.34,115.44,46281.0,101.4262,101.6888,100.9884,101.0759,46281.0
2018-03-06 14:20:00,115.4,115.45,115.13,115.24,18653.0,101.0409,101.0847,100.8045,100.9008,18653.0
2018-03-06 14:30:00,115.25,115.49,115.25,115.49,21858.0,100.9096,101.1197,100.9096,101.1197,21858.0
2018-03-06 14:40:00,115.5,115.64,115.4,115.64,38486.0,101.1285,101.251,101.0409,101.251,38486.0
2018-03-06 14:50:00,115.66,115.69,115.25,115.27,43648.0,101.2686,101.2948,100.9096,100.9271,43648.0
2018-03-06 15:00:00,115.23,115.38,115.16,115.34,27208.0,100.8921,101.0234,100.8308,100.9884,27208.0
2018-03-06 15:10:00,115.34,115.35,114.96,115.03,30788.0,100.9884,100.9971,100.6557,100.7169,30788.0
2018-03-06 15:20:00,114.99,115.24,114.99,115.14,29592.0,100.6819,100.9008,100.6819,100.8133,29592.0
2018-03-06 15:30:00,115.14,115.22,115.1,115.14,47309.0,100.8133,100.8833,100.7782,100.8133,47309.0
2018-03-06 15:40:00,115.14,115.17,114.85,114.89,72448.0,100.8133,100.8395,100.5593,100.5944,72448.0
2018-03-06 15:50:00,114.87,115.05,114.84,115.03,157715.0,100.5769,100.7345,100.5506,100.7169,157715.0
2018-03-07 09:30:00,113.78,114.6,113.7,114.43,32803.0,99.6225,100.3405,99.5524,100.1916,32803.0
2018-03-07 09:40:00,114.22,114.43,113.89,113.97,40900.0,100.0077,100.1916,99.7188,99.7888,40900.0
2018-03-07 09:50:00,113.94,114.72,113.94,114.65,47897.0,99.7626,100.4455,99.7626,100.3842,47897.0
2018-03-07 10:00:00,114.6,114.87,114.39,114.53,27364.0,100.3405,100.5769,100.1566,100.2792,27364.0
2018-03-07 10:10:00,114.57,114.8,114.5,114.75,19679.0,100.3142,100.5156,100.2529,100.4718,19679.0
2018-03-07 10:20:00,114.83,115.23,114.83,114.97,15385.0,100.5418,100.8921,100.5418,100.6644,15385.0
2018-03-07 10:30:00,114.97,115.08,114.73,114.92,25821.0,100.6644,100.7607,100.4543,100.6206,25821.0
2018-03-07 10:40:00,114.93,115.22,114.82,115.19,15972.0,100.6294,100.8833,100.5331,100.857,15972.0
2018-03-07 10:50:00,115.22,115.3,115.06,115.24,19465.0,100.8833,100.9533,100.7432,100.9008,19465.0
2018-03-07 11:00:00,115.26,115.31,115.01,115.06,31653.0,100.9183,100.9621,100.6994,100.7432,31653.0
2018-03-07 11:10:00,115.09,115.09,114.8,114.8,14493.0,100.7695,100.7695,100.5156,100.5156,14493.0
2018-03-07 11:20:00,114.79,114.87,114.65,114.87,15231.0,100.5068,100.5769,100.3842,100.5769,15231.0
2018-03-07 11:30:00,114.9,115.14,114.9,115.14,19799.0,100.6031,100.8133,100.6031,100.8133,19799.0
2018-03-07 11:40:00,115.15,115.26,115.11,115.11,11148.0,100.822,100.9183,100.787,100.787,11148.0
2018-03-07 11:50:00,115.07,115.08,114.67,114.68,16853.0,100.752,100.7607,100.4017,100.4105,16853.0
2018-03-07 12:00:00,114.67,114.71,114.32,114.32,14058.0,100.4017,100.4368,100.0953,100.0953,14058.0
2018-03-07 12:10:00,114.32,114.32,114.05,114.31,22818.0,100.0953,100.0953,99.8589,100.0865,22818.0
2018-03-07 12:20:00,114.29,114.38,114.15,114.33,21781.0,100.069,100.1478,99.9464,100.104,21781.0
2018-03-07 12:30:00,114.33,114.4,114.2,114.34,14843.0,100.104,100.1653,99.9902,100.1128,14843.0
2018-03-07 12:40:00,114.32,114.71,114.21,114.57,14792.0,100.0953,100.4368,99.999,100.3142,14792.0
2018-03-07 12:50:00,114.59,114.63,114.5,114.53,11539.0,100.3317,100.3667,100.2529,100.2792,11539.0
2018-03-07 13:00:00,114.49,114.53,114.16,114.16,19696.0,100.2441,100.2792,99.9552,99.9552,19696.0
2018-03-07 13:10:00,114.17,114.29,114.08,114.27,17317.0,99.964,100.069,99.8852,100.0515,17317.0
2018-03-07 13:20:00,114.28,114.64,114.2,114.64,11485.0,100.0603,100.3755,99.9902,100.3755,11485.0
2018-03-07 13:30:00,114.66,114.67,114.42,114.51,33582.0,100.393,100.4017,100.1828,100.2616,33582.0
2018-03-07 13:40:00,114.45,114.6,114.37,114.5,21670.0,100.2091,100.3405,100.1391,100.2529,21670.0
2018-03-07 13:50:00,114.49,114.64,114.46,114.48,13836.0,100.2441,100.3755,100.2179,100.2354,13836.0
2018-03-07 14:00:00,114.46,114.46,114.28,114.34,17926.0,100.2179,100.2179,100.0603,100.1128,17926.0
2018-03-07 14:10:00,114.38,114.55,114.37,114.44,13950.0,100.1478,100.2967,100.1391,100.2004,13950.0
2018-03-07 14:20:00,114.44,114.48,114.27,114.27,19679.0,100.2004,100.2354,100.0515,100.0515,19679.0
2018-03-07 14:30:00,114.3,114.6,114.3,114.57,41203.0,100.0778,100.3405,100.0778,100.3142,41203.0
2018-03-07 14:40:00,114.63,114.91,114.63,114.91,15639.0,100.3667,100.6119,100.3667,100.6119,15639.0
2018-03-07 14:50:00,114.92,114.98,114.7,114.92,21090.0,100.6206,100.6732,100.428,100.6206,21090.0
2018-03-07 15:00:00,114.89,115.31,114.89,115.16,23079.0,100.5944,100.9621,100.5944,100.8308,23079.0
2018-03-07 15:10:00,115.14,115.23,114.92,115.0,27217.0,100.8133,100.8921,100.6206,100.6907,27217.0
2018-03-07 15:20:00,114.97,115.16,114.9,115.16,25242.0,100.6644,100.8308,100.6031,100.8308,25242.0
2018-03-07 15:30:00,115.17,115.32,115.13,115.21,35930.0,100.8395,100.9709,100.8045,100.8745,35930.0
2018-03-07 15:40:00,115.21,115.32,115.21,115.24,60409.0,100.8745,100.9709,100.8745,100.9008,60409.0
2018-03-07 15:50:00,115.25,115.25,114.98,115.02,104084.0,100.9096,100.9096,100.6732,100.7082,104084.0
2018-03-08 09:30:00,115.41,115.5,114.98,115.25,21552.0,101.0497,101.1285,100.6732,100.9096,21552.0
2018-03-08 09:40:00,115.39,115.64,115.36,115.5,16376.0,101.0322,101.251,101.0059,101.1285,16376.0
2018-03-08 09:50:00,115.56,115.61,115.26,115.4,15131.0,101.181,101.2248,100.9183,101.0409,15131.0
2018-03-08 10:00:00,115.36,115.37,114.84,114.86,38785.0,101.0059,101.0146,100.5506,100.5681,38785.0
2018-03-08 10:10:00,114.9,115.09,114.84,115.08,28711.0,100.6031,100.7695,100.5506,100.7607,28711.0
2018-03-08 10:20:00,115.07,115.48,115.07,115.24,15869.0,100.752,101.111,100.752,100.9008,15869.0
2018-03-08 10:30:00,115.2,115.32,115.07,115.08,12583.0,100.8658,100.9709,100.752,100.7607,12583.0
2018-03-08 10:40:00,115.03,115.28,115.03,115.24,15908.0,100.7169,100.9358,100.7169,100.9008,15908.0
2018-03-08 10:50:00,115.25,115.45,115.21,115.38,11195.0,100.9096,101.0847,100.8745,101.0234,11195.0
2018-03-08 11:00:00,115.35,115.51,115.3,115.33,11930.0,100.9971,101.1372,100.9533,100.9796,11930.0
2018-03-08 11:10:00,115.35,115.51,115.35,115.43,14643.0,100.9971,101.1372,100.9971,101.0672,14643.0
2018-03-08 11:20:00,115.49,115.52,115.21,115.27,17454.0,101.1197,101.146,100.8745,100.9271,17454.0
2018-03-08 11:30:00,115.27,115.27,115.02,115.02,14246.0,100.9271,100.9271,100.7082,100.7082,14246.0
2018-03-08 11:40:00,115.04,115.29,115.0,115.17,8648.0,100.7257,100.9446,100.6907,100.8395,8648.0
2018-03-08 11:50:00,115.18,115.25,115.03,115.17,11101.0,100.8483,100.9096,100.7169,100.8395,11101.0
2018-03-08 12:00:00,115.16,115.24,115.03,115.03,8958.0,100.8308,100.9008,100.7169,100.7169,8958.0
2018-03-08 12:10:00,115.05,115.1,114.89,114.94,13716.0,100.7345,100.7782,100.5944,100.6381,13716.0
2018-03-08 12:20:00,115.01,115.27,114.94,115.27,9810.0,100.6994,100.9271,100.6381,100.9271,9810.0
2018-03-08 12:30:00,115.2,115.27,115.05,115.27,9348.0,100.8658,100.9271,100.7345,100.9271,9348.0
2018-03-08 12:40:00,115.24,115.32,115.16,115.31,7339.0,100.9008,100.9709,100.8308,100.9621,7339.0
2018-03-08 12:50:00,115.29,115.29,115.02,115.25,7689.0,100.9446,100.9446,100.7082,100.9096,7689.0
2018-03-08 13:00:00,115.28,115.29,115.1,115.16,8327.0,100.9358,100.9446,100.7782,100.8308,8327.0
2018-03-08 13:10:00,115.14,115.19,115.09,115.11,5118.0,100.8133,100.857,100.7695,100.787,5118.0
2018-03-08 13:20:00,115.11,115.12,114.92,114.99,10916.0,100.787,100.7957,100.6206,100.6819,10916.0
2018-03-08 13:30:00,114.95,115.07,114.87,114.95,8559.0,100.6469,100.752,100.5769,100.6469,8559.0
2018-03-08 13:40:00,114.95,115.05,114.87,114.98,8999.0,100.6469,100.7345,100.5769,100.6732,8999.0
2018-03-08 13:50:00,114.99,115.19,114.98,115.14,14476.0,100.6819,100.857,100.6732,100.8133,14476.0
2018-03-08 14:00:00,115.14,115.22,115.05,115.22,12639.0,100.8133,100.8833,100.7345,100.8833,12639.0
2018-03-08 14:10:00,115.21,115.36,115.19,115.22,15340.0,100.8745,101.0059,100.857,100.8833,15340.0
2018-03-08 14:20:00,115.24,115.41,115.18,115.39,14144.0,100.9008,101.0497,100.8483,101.0322,14144.0
2018-03-08 14:30:00,115.39,115.39,115.21,115.26,11860.0,101.0322,101.0322,100.8745,100.9183,11860.0
2018-03-08 14:40:00,115.28,115.44,115.24,115.4,11241.0,100.9358,101.0759,100.9008,101.0409,11241.0
2018-03-08 14:50:00,115.43,115.5,115.38,115.45,10586.0,101.0672,101.1285,101.0234,101.0847,10586.0
2018-03-08 15:00:00,115.45,115.54,115.43,115.5,31362.0,101.0847,101.1635,101.0672,101.1285,31362.0
2018-03-08 15:10:00,115.51,115.64,115.46,115.56,24242.0,101.1372,101.251,101.0934,101.181,24242.0
2018-03-08 15:20:00,115.53,115.57,115.38,115.41,26850.0,101.1547,101.1898,101.0234,101.0497,26850.0
2018-03-08 15:30:00,115.42,115.52,115.19,115.19,46585.0,101.0584,101.146,100.857,100.857,46585.0
2018-03-08 15:40:00,115.22,115.24,114.9,114.97,37484.0,100.8833,100.9008,100.6031,100.6644,37484.0
2018-03-08 15:50:00,115.02,115.43,115.02,115.42,90388.0,100.7082,101.0672,100.7082,101.0584,90388.0
2018-03-09 09:30:00,116.21,116.37,115.95,116.3,36007.0,101.7501,101.8902,101.5225,101.8289,36007.0
2018-03-09 09:40:00,116.19,116.57,116.16,116.57,13319.0,101.7326,102.0653,101.7063,102.0653,13319.0
2018-03-09 09:50:00,116.57,116.75,116.51,116.7,18111.0,102.0653,102.2229,102.0128,102.1791,18111.0
2018-03-09 10:00:00,116.69,116.87,116.52,116.62,24511.0,102.1704,102.328,102.0215,102.1091,24511.0
2018-03-09 10:10:00,116.62,117.07,116.57,117.05,23496.0,102.1091,102.5031,102.0653,102.4856,23496.0
2018-03-09 10:20:00,117.05,117.1,116.53,116.55,18514.0,102.4856,102.5294,102.0303,102.0478,18514.0
2018-03-09 10:30:00,116.61,116.89,116.51,116.87,24295.0,102.1003,102.3455,102.0128,102.328,24295.0
2018-03-09 10:40:00,116.86,117.17,116.84,117.17,37541.0,102.3192,102.5907,102.3017,102.5907,37541.0
2018-03-09 10:50:00,117.14,117.39,117.13,117.3,30472.0,102.5644,102.7833,102.5556,102.7045,30472.0
2018-03-09 11:00:00,117.32,117.4,117.26,117.34,15970.0,102.722,102.792,102.6695,102.7395,15970.0
2018-03-09 11:10:00,117.4,117.43,117.26,117.34,19123.0,102.792,102.8183,102.6695,102.7395,19123.0
2018-03-09 11:20:00,117.33,117.39,116.99,117.03,42693.0,102.7308,102.7833,102.4331,102.4681,42693.0
2018-03-09 11:30:00,117.01,117.19,116.85,116.96,35311.0,102.4506,102.6082,102.3105,102.4068,35311.0
2018-03-09 11:40:00,116.98,117.03,116.85,116.92,22730.0,102.4243,102.4681,102.3105,102.3718,22730.0
2018-03-09 11:50:00,116.92,117.06,116.91,117.01,37055.0,102.3718,102.4944,102.363,102.4506,37055.0
2018-03-09 12:00:00,117.02,117.1,117.0,117.08,29387.0,102.4593,102.5294,102.4418,102.5119,29387.0
2018-03-09 12:10:00,117.07,117.4,117.07,117.38,26845.0,102.5031,102.792,102.5031,102.7745,26845.0
2018-03-09 12:20:00,117.38,117.48,117.34,117.39,12009.0,102.7745,102.8621,102.7395,102.7833,12009.0
2018-03-09 12:30:00,117.4,117.5,117.37,117.47,19494.0,102.792,102.8796,102.7658,102.8533,19494.0
2018-03-09 12:40:00,117.45,117.48,117.37,117.37,13391.0,102.8358,102.8621,102.7658,102.7658,13391.0
2018-03-09 12:50:00,117.39,117.44,117.24,117.24,16442.0,102.7833,102.8271,102.652,102.652,16442.0
2018-03-09 13:00:00,117.28,117.52,117.27,117.52,21506.0,102.687,102.8971,102.6782,102.8971,21506.0
2018-03-09 13:10:00,117.52,117.7,117.43,117.65,46338.0,102.8971,103.0547,102.8183,103.0109,46338.0
2018-03-09 13:20:00,117.68,117.71,117.58,117.68,13095.0,103.0372,103.0635,102.9497,103.0372,13095.0
2018-03-09 13:30:00,117.65,117.72,117.61,117.71,12369.0,103.0109,103.0722,102.9759,103.0635,12369.0
2018-03-09 13:40:00,117.71,117.74,117.6,117.63,17665.0,103.0635,103.0897,102.9672,102.9934,17665.0
2018-03-09 13:50:00,117.63,117.65,117.49,117.53,12196.0,102.9934,103.0109,102.8709,102.9059,12196.0
2018-03-09 14:00:00,117.54,117.63,117.54,117.63,12873.0,102.9146,102.9934,102.9146,102.9934,12873.0
2018-03-09 14:10:00,117.62,117.7,117.51,117.52,22675.0,102.9847,103.0547,102.8884,102.8971,22675.0
2018-03-09 14:20:00,117.54,117.56,117.29,117.33,19030.0,102.9146,102.9321,102.6957,102.7308,19030.0
2018-03-09 14:30:00,117.37,117.65,117.36,117.62,19101.0,102.7658,103.0109,102.757,102.9847,19101.0
2018-03-09 14:40:00,117.62,117.69,117.52,117.57,17847.0,102.9847,103.046,102.8971,102.9409,17847.0
2018-03-09 14:50:00,117.57,117.61,117.47,117.49,22412.0,102.9409,102.9759,102.8533,102.8709,22412.0
2018-03-09 15:00:00,117.49,117.49,117.3,117.33,24560.0,102.8709,102.8709,102.7045,102.7308,24560.0
2018-03-09 15:10:00,117.3,117.52,117.3,117.48,24486.0,102.7045,102.8971,102.7045,102.8621,24486.0
2018-03-09 15:20:00,117.48,117.53,117.4,117.5,33800.0,102.8621,102.9059,102.792,102.8796,33800.0
2018-03-09 15:30:00,117.5,117.51,117.42,117.44,50546.0,102.8796,102.8884,102.8096,102.8271,50546.0
2018-03-09 15:40:00,117.46,117.51,117.23,117.25,61640.0,102.8446,102.8884,102.6432,102.6607,61640.0
2018-03-09 15:50:00,117.27,117.67,117.26,117.64,126307.0,102.6782,103.0285,102.6695,103.0022,126307.0
2018-03-12 09:30:00,117.65,118.42,117.65,118.25,39770.0,103.0109,103.6851,103.0109,103.5363,39770.0
2018-03-12 09:40:00,118.28,118.62,118.23,118.57,17069.0,103.5626,103.8602,103.5188,103.8165,17069.0
2018-03-12 09:50:00,118.52,118.53,118.18,118.29,16852.0,103.7727,103.7814,103.475,103.5713,16852.0
2018-03-12 10:00:00,118.25,118.27,117.45,117.52,23711.0,103.5363,103.5538,102.8358,102.8971,23711.0
2018-03-12 10:10:00,117.46,117.58,117.09,117.39,34450.0,102.8446,102.9497,102.5206,102.7833,34450.0
2018-03-12 10:20:00,117.42,117.49,117.05,117.32,16850.0,102.8096,102.8709,102.4856,102.722,16850.0
2018-03-12 10:30:00,117.33,117.47,117.06,117.16,23384.0,102.7308,102.8533,102.4944,102.5819,23384.0
2018-03-12 10:40:00,117.2,117.2,116.98,117.09,26997.0,102.6169,102.6169,102.4243,102.5206,26997.0
2018-03-12 10:50:00,117.12,117.13,116.74,116.74,31539.0,102.5469,102.5556,102.2142,102.2142,31539.0
2018-03-12 11:00:00,116.71,116.88,116.57,116.57,17882.0,102.1879,102.3368,102.0653,102.0653,17882.0
2018-03-12 11:10:00,116.57,116.75,116.5,116.75,13382.0,102.0653,102.2229,102.004,102.2229,13382.0
2018-03-12 11:20:00,116.78,116.83,116.37,116.37,23046.0,102.2492,102.293,101.8902,101.8902,23046.0
2018-03-12 11:30:00,116.42,116.66,116.39,116.61,14144.0,101.934,102.1441,101.9077,102.1003,14144.0
2018-03-12 11:40:00,116.61,116.73,116.46,116.46,12082.0,102.1003,102.2054,101.969,101.969,12082.0
2018-03-12 11:50:00,116.51,116.61,116.39,116.39,13797.0,102.0128,102.1003,101.9077,101.9077,13797.0
2018-03-12 12:00:00,116.43,116.48,116.33,116.33,12010.0,101.9427,101.9865,101.8552,101.8552,12010.0
2018-03-12 12:10:00,116.33,116.48,116.33,116.37,16425.0,101.8552,101.9865,101.8552,101.8902,16425.0
2018-03-12 12:20:00,116.41,116.46,116.3,116.39,17064.0,101.9252,101.969,101.8289,101.9077,17064.0
2018-03-12 12:30:00,116.38,116.4,116.16,116.33,16102.0,101.899,101.9165,101.7063,101.8552,16102.0
2018-03-12 12:40:00,116.31,116.39,116.26,116.26,9030.0,101.8377,101.9077,101.7939,101.7939,9030.0
2018-03-12 12:50:00,116.28,116.3,116.19,116.2,10135.0,101.8114,101.8289,101.7326,101.7414,10135.0
2018-03-12 13:00:00,116.17,116.42,116.17,116.34,15882.0,101.7151,101.934,101.7151,101.8639,15882.0
2018-03-12 13:10:00,116.39,116.43,116.34,116.39,8692.0,101.9077,101.9427,101.8639,101.9077,8692.0
2018-03-12 13:20:00,116.41,116.45,116.37,116.44,6909.0,101.9252,101.9603,101.8902,101.9515,6909.0
2018-03-12 13:30:00,116.43,116.48,116.38,116.47,9970.0,101.9427,101.9865,101.899,101.9778,9970.0
2018-03-12 13:40:00,116.48,116.5,116.34,116.48,15207.0,101.9865,102.004,101.8639,101.9865,15207.0
2018-03-12 13:50:00,116.45,116.47,116.13,116.13,12175.0,101.9603,101.9778,101.6801,101.6801,12175.0
2018-03-12 14:00:00,116.14,116.18,116.01,116.02,22685.0,101.6888,101.7239,101.575,101.5838,22685.0
2018-03-12 14:10:00,116.02,116.03,115.82,115.9,18634.0,101.5838,101.5925,101.4086,101.4787,18634.0
2018-03-12 14:20:00,115.9,115.94,115.75,115.76,19641.0,101.4787,101.5137,101.3474,101.3561,19641.0
2018-03-12 14:30:00,115.76,115.84,115.69,115.82,22561.0,101.3561,101.4262,101.2948,101.4086,22561.0
2018-03-12 14:40:00,115.82,115.83,115.6,115.68,23877.0,101.4086,101.4174,101.216,101.2861,23877.0
2018-03-12 14:50:00,115.7,115.87,115.62,115.84,19619.0,101.3036,101.4524,101.2335,101.4262,19619.0
2018-03-12 15:00:00,115.89,116.17,115.89,116.09,21501.0,101.4699,101.7151,101.4699,101.6451,21501.0
2018-03-12 15:10:00,116.09,116.11,115.9,115.94,19440.0,101.6451,101.6626,101.4787,101.5137,19440.0
2018-03-12 15:20:00,115.91,116.37,115.9,116.11,35267.0,101.4874,101.8902,101.4787,101.6626,35267.0
2018-03-12 15:30:00,116.12,116.44,116.12,116.38,42985.0,101.6713,101.9515,101.6713,101.899,42985.0
2018-03-12 15:40:00,116.38,116.72,116.38,116.63,55662.0,101.899,102.1967,101.899,102.1179,55662.0
2018-03-12 15:50:00,116.62,116.62,116.45,116.46,103198.0,102.1091,102.1091,101.9603,101.969,103198.0
2018-03-13 09:30:00,117.2,117.57,116.63,117.36,14997.0,102.6169,102.9409,102.1179,102.757,14997.0
2018-03-13 09:40:00,117.46,117.83,117.34,117.44,27778.0,102.8446,103.1685,102.7395,102.8271,27778.0
2018-03-13 09:50:00,117.5,117.51,117.38,117.48,20306.0,102.8796,102.8884,102.7745,102.8621,20306.0
2018-03-13 10:00:00,117.48,117.52,117.33,117.33,20757.0,102.8621,102.8971,102.7308,102.7308,20757.0
2018-03-13 10:10:00,117.29,117.54,117.25,117.47,21593.0,102.6957,102.9146,102.6607,102.8533,21593.0
2018-03-13 10:20:00,117.45,117.48,117.03,117.03,18711.0,102.8358,102.8621,102.4681,102.4681,18711.0
2018-03-13 10:30:00,117.02,117.03,116.48,116.49,38527.0,102.4593,102.4681,101.9865,101.9953,38527.0
2018-03-13 10:40:00,116.53,117.0,116.46,116.82,19433.0,102.0303,102.4418,101.969,102.2842,19433.0
2018-03-13 10:50:00,116.82,117.02,116.79,116.94,12150.0,102.2842,102.4593,102.258,102.3893,12150.0
2018-03-13 11:00:00,116.95,116.96,116.72,116.75,12545.0,102.398,102.4068,102.1967,102.2229,12545.0
2018-03-13 11:10:00,116.81,116.85,116.54,116.65,18982.0,102.2755,102.3105,102.0391,102.1354,18982.0
2018-03-13 11:20:00,116.64,116.67,116.33,116.44,16776.0,102.1266,102.1529,101.8552,101.9515,16776.0
2018-03-13 11:30:00,116.44,116.56,116.21,116.26,18504.0,101.9515,102.0566,101.7501,101.7939,18504.0
2018-03-13 11:40:00,116.26,116.35,116.11,116.28,24462.0,101.7939,101.8727,101.6626,101.8114,24462.0
2018-03-13 11:50:00,116.32,116.4,116.18,116.28,11943.0,101.8464,101.9165,101.7239,101.8114,11943.0
2018-03-13 12:00:00,116.32,116.32,115.94,116.07,22831.0,101.8464,101.8464,101.5137,101.6275,22831.0
2018-03-13 12:10:00,116.07,116.07,115.7,115.92,23681.0,101.6275,101.6275,101.3036,101.4962,23681.0
2018-03-13 12:20:00,115.83,116.04,115.83,116.03,7433.0,101.4174,101.6013,101.4174,101.5925,7433.0
2018-03-13 12:30:00,116.06,116.34,116.06,116.34,9452.0,101.6188,101.8639,101.6188,101.8639,9452.0
2018-03-13 12:40:00,116.31,116.41,116.22,116.31,13241.0,101.8377,101.9252,101.7589,101.8377,13241.0
2018-03-13 12:50:00,116.34,116.34,116.16,116.16,7826.0,101.8639,101.8639,101.7063,101.7063,7826.0
2018-03-13 13:00:00,116.16,116.26,116.13,116.23,8486.0,101.7063,101.7939,101.6801,101.7676,8486.0
2018-03-13 13:10:00,116.28,116.34,116.25,116.29,7430.0,101.8114,101.8639,101.7851,101.8202,7430.0
2018-03-13 13:20:00,116.27,116.3,116.21,116.26,5150.0,101.8027,101.8289,101.7501,101.7939,5150.0
2018-03-13 13:30:00,116.29,116.31,115.99,115.99,11549.0,101.8202,101.8377,101.5575,101.5575,11549.0
2018-03-13 13:40:00,116.05,116.06,115.77,115.9,8515.0,101.61,101.6188,101.3649,101.4787,8515.0
2018-03-13 13:50:00,115.89,115.89,115.72,115.72,13470.0,101.4699,101.4699,101.3211,101.3211,13470.0
2018-03-13 14:00:00,115.71,115.73,115.62,115.62,13198.0,101.3123,101.3298,101.2335,101.2335,13198.0
2018-03-13 14:10:00,115.6,115.68,115.48,115.68,9531.0,101.216,101.2861,101.111,101.2861,9531.0
2018-03-13 14:20:00,115.69,115.71,115.52,115.61,12586.0,101.2948,101.3123,101.146,101.2248,12586.0
2018-03-13 14:30:00,115.61,115.96,115.61,115.91,13811.0,101.2248,101.5312,101.2248,101.4874,13811.0
2018-03-13 14:40:00,115.93,115.94,115.8,115.84,23311.0,101.505,101.5137,101.3911,101.4262,23311.0
2018-03-13 14:50:00,115.9,115.9,115.7,115.78,17543.0,101.4787,101.4787,101.3036,101.3736,17543.0
2018-03-13 15:00:00,115.81,115.9,115.55,115.69,23922.0,101.3999,101.4787,101.1722,101.2948,23922.0
2018-03-13 15:10:00,115.69,115.77,115.61,115.7,13130.0,101.2948,101.3649,101.2248,101.3036,13130.0
2018-03-13 15:20:00,115.68,115.84,115.61,115.76,37199.0,101.2861,101.4262,101.2248,101.3561,37199.0
2018-03-13 15:30:00,115.77,115.99,115.77,115.84,50495.0,101.3649,101.5575,101.3649,101.4262,50495.0
2018-03-13 15:40:00,115.83,115.94,115.76,115.87,56961.0,101.4174,101.5137,101.3561,101.4524,56961.0
2018-03-13 15:50:00,115.89,116.29,115.89,116.09,211115.0,101.4699,101.8202,101.4699,101.6451,211115.0
2018-03-14 09:30:00,116.48,116.75,116.07,116.16,17613.0,101.9865,102.2229,101.6275,101.7063,17613.0
2018-03-14 09:40:00,116.16,116.39,116.01,116.2,21655.0,101.7063,101.9077,101.575,101.7414,21655.0
2018-03-14 09:50:00,116.2,116.51,116.12,116.35,9573.0,101.7414,102.0128,101.6713,101.8727,9573.0
2018-03-14 10:00:00,116.43,116.63,116.31,116.35,30504.0,101.9427,102.1179,101.8377,101.8727,30504.0
2018-03-14 10:10:00,116.3,116.32,115.79,115.9,16514.0,101.8289,101.8464,101.3824,101.4787,16514.0
2018-03-14 10:20:00,115.85,116.08,115.85,116.01,9598.0,101.4349,101.6363,101.4349,101.575,9598.0
2018-03-14 10:30:00,116.0,116.19,115.88,115.91,15990.0,101.5662,101.7326,101.4612,101.4874,15990.0
2018-03-14 10:40:00,115.86,116.0,115.75,115.93,16411.0,101.4437,101.5662,101.3474,101.505,16411.0
2018-03-14 10:50:00,115.87,116.01,115.64,115.64,17826.0,101.4524,101.575,101.251,101.251,17826.0
2018-03-14 11:00:00,115.69,115.79,115.6,115.75,11190.0,101.2948,101.3824,101.216,101.3474,11190.0
2018-03-14 11:10:00,115.75,115.75,115.52,115.52,9540.0,101.3474,101.3474,101.146,101.146,9540.0
2018-03-14 11:20:00,115.51,115.66,115.44,115.63,10764.0,101.1372,101.2686,101.0759,101.2423,10764.0
2018-03-14 11:30:00,115.63,115.71,115.14,115.2,9827.0,101.2423,101.3123,100.8133,100.8658,9827.0
2018-03-14 11:40:00,115.31,115.41,115.21,115.32,8362.0,100.9621,101.0497,100.8745,100.9709,8362.0
2018-03-14 11:50:00,115.33,115.53,115.19,115.2,9756.0,100.9796,101.1547,100.857,100.8658,9756.0
2018-03-14 12:00:00,115.25,115.33,114.98,114.98,9287.0,100.9096,100.9796,100.6732,100.6732,9287.0
2018-03-14 12:10:00,114.96,115.24,114.96,115.23,11550.0,100.6557,100.9008,100.6557,100.8921,11550.0
2018-03-14 12:20:00,115.2,115.28,114.98,115.05,22396.0,100.8658,100.9358,100.6732,100.7345,22396.0
2018-03-14 12:30:00,115.05,115.38,115.04,115.24,7074.0,100.7345,101.0234,100.7257,100.9008,7074.0
2018-03-14 12:40:00,115.25,115.37,115.1,115.23,15083.0,100.9096,101.0146,100.7782,100.8921,15083.0
2018-03-14 12:50:00,115.21,115.33,115.03,115.15,14699.0,100.8745,100.9796,100.7169,100.822,14699.0
2018-03-14 13:00:00,115.13,115.13,114.91,115.09,13388.0,100.8045,100.8045,100.6119,100.7695,13388.0
2018-03-14 13:10:00,115.12,115.12,114.99,115.07,17370.0,100.7957,100.7957,100.6819,100.752,17370.0
2018-03-14 13:20:00,115.13,115.18,115.05,115.11,8359.0,100.8045,100.8483,100.7345,100.787,8359.0
2018-03-14 13:30:00,115.12,115.3,115.12,115.27,8730.0,100.7957,100.9533,100.7957,100.9271,8730.0
2018-03-14 13:40:00,115.28,115.57,115.28,115.54,18618.0,100.9358,101.1898,100.9358,101.1635,18618.0
2018-03-14 13:50:00,115.54,115.75,115.52,115.52,21662.0,101.1635,101.3474,101.146,101.146,21662.0
2018-03-14 14:00:00,115.54,115.55,115.28,115.41,13883.0,101.1635,101.1722,100.9358,101.0497,13883.0
2018-03-14 14:10:00,115.44,115.44,115.21,115.29,9094.0,101.0759,101.0759,100.8745,100.9446,9094.0
2018-03-14 14:20:00,115.28,115.31,115.13,115.25,20285.0,100.9358,100.9621,100.8045,100.9096,20285.0
2018-03-14 14:30:00,115.22,115.3,114.94,115.01,9129.0,100.8833,100.9533,100.6381,100.6994,9129.0
2018-03-14 14:40:00,114.97,115.05,114.75,114.92,15797.0,100.6644,100.7345,100.4718,100.6206,15797.0
2018-03-14 14:50:00,114.94,115.26,114.93,115.14,14979.0,100.6381,100.9183,100.6294,100.8133,14979.0
2018-03-14 15:00:00,115.13,115.22,114.87,114.87,34045.0,100.8045,100.8833,100.5769,100.5769,34045.0
2018-03-14 15:10:00,114.9,114.98,114.68,114.83,22917.0,100.6031,100.6732,100.4105,100.5418,22917.0
2018-03-14 15:20:00,114.84,114.95,114.74,114.88,22633.0,100.5506,100.6469,100.463,100.5856,22633.0
2018-03-14 15:30:00,114.87,115.01,114.78,114.98,42402.0,100.5769,100.6994,100.4981,100.6732,42402.0
2018-03-14 15:40:00,114.96,115.07,114.87,115.07,45419.0,100.6557,100.752,100.5769,100.752,45419.0
2018-03-14 15:50:00,115.07,115.07,114.94,115.04,97533.0,100.752,100.752,100.6381,100.7257,97533.0
2018-03-15 09:30:00,115.21,115.59,115.11,115.24,21890.0,100.8745,101.2073,100.787,100.9008,21890.0
2018-03-15 09:40:00,115.14,115.14,114.8,114.8,10844.0,100.8133,100.8133,100.5156,100.5156,10844.0
2018-03-15 09:50:00,114.86,115.02,114.73,115.0,8413.0,100.5681,100.7082,100.4543,100.6907,8413.0
2018-03-15 10:00:00,115.04,115.29,114.99,115.29,14024.0,100.7257,100.9446,100.6819,100.9446,14024.0
2018-03-15 10:10:00,115.33,115.4,115.24,115.29,10617.0,100.9796,101.0409,100.9008,100.9446,10617.0
2018-03-15 10:20:00,115.32,115.55,115.26,115.55,15734.0,100.9709,101.1722,100.9183,101.1722,15734.0
2018-03-15 10:30:00,115.55,115.61,114.95,114.95,15542.0,101.1722,101.2248,100.6469,100.6469,15542.0
2018-03-15 10:40:00,115.01,115.31,115.01,115.23,7542.0,100.6994,100.9621,100.6994,100.8921,7542.0
2018-03-15 10:50:00,115.21,115.36,115.2,115.34,6767.0,100.8745,101.0059,100.8658,100.9884,6767.0
2018-03-15 11:00:00,115.37,115.47,115.36,115.47,12819.0,101.0146,101.1022,101.0059,101.1022,12819.0
2018-03-15 11:10:00,115.45,115.54,115.42,115.48,12387.0,101.0847,101.1635,101.0584,101.111,12387.0
2018-03-15 11:20:00,115.5,115.76,115.5,115.76,58697.0,101.1285,101.3561,101.1285,101.3561,58697.0
2018-03-15 11:30:00,115.75,115.84,115.57,115.61,41198.0,101.3474,101.4262,101.1898,101.2248,41198.0
2018-03-15 11:40:00,115.61,115.61,115.39,115.45,10400.0,101.2248,101.2248,101.0322,101.0847,10400.0
2018-03-15 11:50:00,115.42,115.47,115.27,115.37,9900.0,101.0584,101.1022,100.9271,101.0146,9900.0
2018-03-15 12:00:00,115.33,115.47,115.29,115.43,12441.0,100.9796,101.1022,100.9446,101.0672,12441.0
2018-03-15 12:10:00,115.41,115.41,115.18,115.2,8294.0,101.0497,101.0497,100.8483,100.8658,8294.0
2018-03-15 12:20:00,115.2,115.28,115.14,115.25,9342.0,100.8658,100.9358,100.8133,100.9096,9342.0
2018-03-15 12:30:00,115.22,115.25,115.0,115.0,10654.0,100.8833,100.9096,100.6907,100.6907,10654.0
2018-03-15 12:40:00,114.98,115.12,114.89,114.89,13400.0,100.6732,100.7957,100.5944,100.5944,13400.0
2018-03-15 12:50:00,114.9,115.0,114.87,114.91,13569.0,100.6031,100.6907,100.5769,100.6119,13569.0
2018-03-15 13:00:00,114.91,114.99,114.88,114.94,8822.0,100.6119,100.6819,100.5856,100.6381,8822.0
2018-03-15 13:10:00,114.92,114.94,114.7,114.75,12320.0,100.6206,100.6381,100.428,100.4718,12320.0
2018-03-15 13:20:00,114.74,114.88,114.74,114.87,8011.0,100.463,100.5856,100.463,100.5769,8011.0
2018-03-15 13:30:00,114.85,114.87,114.78,114.84,8704.0,100.5593,100.5769,100.4981,100.5506,8704.0
2018-03-15 13:40:00,114.82,114.85,114.61,114.62,15548.0,100.5331,100.5593,100.3492,100.358,15548.0
2018-03-15 13:50:00,114.66,114.7,114.39,114.39,37239.0,100.393,100.428,100.1566,100.1566,37239.0
2018-03-15 14:00:00,114.39,114.47,114.23,114.47,26371.0,100.1566,100.2266,100.0165,100.2266,26371.0
2018-03-15 14:10:00,114.48,114.56,114.38,114.51,14896.0,100.2354,100.3054,100.1478,100.2616,14896.0
2018-03-15 14:20:00,114.52,114.56,114.29,114.35,17684.0,100.2704,100.3054,100.069,100.1216,17684.0
2018-03-15 14:30:00,114.34,114.43,114.24,114.32,13872.0,100.1128,100.1916,100.0252,100.0953,13872.0
2018-03-15 14:40:00,114.34,114.35,114.07,114.12,16492.0,100.1128,100.1216,99.8764,99.9202,16492.0
2018-03-15 14:50:00,114.11,114.34,114.11,114.34,14208.0,99.9114,100.1128,99.9114,100.1128,14208.0
2018-03-15 15:00:00,114.31,114.35,114.2,114.26,46823.0,100.0865,100.1216,99.9902,100.0428,46823.0
2018-03-15 15:10:00,114.28,114.28,113.96,114.02,29439.0,100.0603,100.0603,99.7801,99.8326,29439.0
2018-03-15 15:20:00,114.03,114.12,114.02,114.09,63563.0,99.8414,99.9202,99.8326,99.8939,63563.0
2018-03-15 15:30:00,114.1,114.36,114.08,114.23,52106.0,99.9027,100.1303,99.8852,100.0165,52106.0
2018-03-15 15:40:00,114.23,114.39,114.16,114.38,73223.0,100.0165,100.1566,99.9552,100.1478,73223.0
2018-03-15 15:50:00,114.37,114.39,114.29,114.3,74447.0,100.1391,100.1566,100.069,100.0778,74447.0
2018-03-16 09:30:00,114.29,114.47,113.95,114.41,244146.0,100.069,100.2266,99.7713,100.1741,244146.0
2018-03-16 09:40:00,114.43,114.43,114.25,114.35,8192.0,100.1916,100.1916,100.034,100.1216,8192.0
2018-03-16 09:50:00,114.32,114.32,113.92,114.05,18973.0,100.0953,100.0953,99.7451,99.8589,18973.0
2018-03-16 10:00:00,114.07,114.24,113.85,114.13,35339.0,99.8764,100.0252,99.6838,99.9289,35339.0
2018-03-16 10:10:00,114.13,114.43,114.06,114.36,37096.0,99.9289,100.1916,99.8676,100.1303,37096.0
2018-03-16 10:20:00,114.38,114.45,114.18,114.41,17529.0,100.1478,100.2091,99.9727,100.1741,17529.0
2018-03-16 10:30:00,114.39,114.51,114.38,114.51,27934.0,100.1566,100.2616,100.1478,100.2616,27934.0
2018-03-16 10:40:00,114.5,114.62,114.49,114.53,21268.0,100.2529,100.358,100.2441,100.2792,21268.0
2018-03-16 10:50:00,114.58,114.59,114.41,114.46,14984.0,100.3229,100.3317,100.1741,100.2179,14984.0
2018-03-16 11:00:00,114.44,114.54,114.36,114.37,13273.0,100.2004,100.2879,100.1303,100.1391,13273.0
2018-03-16 11:10:00,114.36,114.43,114.35,114.4,18634.0,100.1303,100.1916,100.1216,100.1653,18634.0
2018-03-16 11:20:00,114.42,114.57,114.41,114.57,15070.0,100.1828,100.3142,100.1741,100.3142,15070.0
2018-03-16 11:30:00,114.56,114.71,114.56,114.63,13604.0,100.3054,100.4368,100.3054,100.3667,13604.0
2018-03-16 11:40:00,114.66,114.66,114.55,114.55,10051.0,100.393,100.393,100.2967,100.2967,10051.0
2018-03-16 11:50:00,114.55,114.61,114.53,114.58,12340.0,100.2967,100.3492,100.2792,100.3229,12340.0
2018-03-16 12:00:00,114.55,114.59,114.4,114.42,13679.0,100.2967,100.3317,100.1653,100.1828,13679.0
2018-03-16 12:10:00,114.44,114.57,114.28,114.51,31246.0,100.2004,100.3142,100.0603,100.2616,31246.0
2018-03-16 12:20:00,114.51,114.55,114.46,114.52,10638.0,100.2616,100.2967,100.2179,100.2704,10638.0
2018-03-16 12:30:00,114.52,114.55,114.35,114.35,18938.0,100.2704,100.2967,100.1216,100.1216,18938.0
2018-03-16 12:40:00,114.41,114.51,114.39,114.42,15935.0,100.1741,100.2616,100.1566,100.1828,15935.0
2018-03-16 12:50:00,114.45,114.45,114.37,114.41,18048.0,100.2091,100.2091,100.1391,100.1741,18048.0
2018-03-16 13:00:00,114.43,114.55,114.39,114.49,10056.0,100.1916,100.2967,100.1566,100.2441,10056.0
2018-03-16 13:10:00,114.51,114.6,114.5,114.6,12563.0,100.2616,100.3405,100.2529,100.3405,12563.0
2018-03-16 13:20:00,114.63,114.67,114.54,114.59,8282.0,100.3667,100.4017,100.2879,100.3317,8282.0
2018-03-16 13:30:00,114.56,114.57,114.5,114.54,16327.0,100.3054,100.3142,100.2529,100.2879,16327.0
2018-03-16 13:40:00,114.54,114.54,114.28,114.3,23976.0,100.2879,100.2879,100.0603,100.0778,23976.0
2018-03-16 13:50:00,114.3,114.51,114.29,114.51,59679.0,100.0778,100.2616,100.069,100.2616,59679.0
2018-03-16 14:00:00,114.52,114.6,114.51,114.6,14086.0,100.2704,100.3405,100.2616,100.3405,14086.0
2018-03-16 14:10:00,114.6,114.6,114.53,114.56,11963.0,100.3405,100.3405,100.2792,100.3054,11963.0
2018-03-16 14:20:00,114.56,114.63,114.55,114.6,14233.0,100.3054,100.3667,100.2967,100.3405,14233.0
2018-03-16 14:30:00,114.6,114.6,114.55,114.57,13911.0,100.3405,100.3405,100.2967,100.3142,13911.0
2018-03-16 14:40:00,114.57,114.58,114.51,114.54,14610.0,100.3142,100.3229,100.2616,100.2879,14610.0
2018-03-16 14:50:00,114.56,114.57,114.51,114.53,29126.0,100.3054,100.3142,100.2616,100.2792,29126.0
2018-03-16 15:00:00,114.53,114.53,114.35,114.4,28491.0,100.2792,100.2792,100.1216,100.1653,28491.0
2018-03-16 15:10:00,114.38,114.38,114.29,114.33,14888.0,100.1478,100.1478,100.069,100.104,14888.0
2018-03-16 15:20:00,114.34,114.7,114.34,114.7,35093.0,100.1128,100.428,100.1128,100.428,35093.0
2018-03-16 15:30:00,114.7,115.04,114.68,115.01,50267.0,100.428,100.7257,100.4105,100.6994,50267.0
2018-03-16 15:40:00,115.03,115.06,114.93,114.98,33410.0,100.7169,100.7432,100.6294,100.6732,33410.0
2018-03-16 15:50:00,114.99,115.21,114.9,114.91,313742.0,100.6819,100.8745,100.6031,100.6119,313742.0
2018-03-19 09:30:00,114.42,114.86,114.32,114.67,23998.0,100.1828,100.5681,100.0953,100.4017,23998.0
2018-03-19 09:40:00,114.6,114.62,114.04,114.16,12116.0,100.3405,100.358,99.8501,99.9552,12116.0
2018-03-19 09:50:00,114.25,114.5,114.16,114.5,18298.0,100.034,100.2529,99.9552,100.2529,18298.0
2018-03-19 10:00:00,114.45,114.5,114.22,114.27,16817.0,100.2091,100.2529,100.0077,100.0515,16817.0
2018-03-19 10:10:00,114.31,114.43,114.2,114.36,17775.0,100.0865,100.1916,99.9902,100.1303,17775.0
2018-03-19 10:20:00,114.33,114.44,114.16,114.37,12454.0,100.104,100.2004,99.9552,100.1391,12454.0
2018-03-19 10:30:00,114.34,114.41,114.2,114.27,27581.0,100.1128,100.1741,99.9902,100.0515,27581.0
2018-03-19 10:40:00,114.27,114.27,114.04,114.04,12965.0,100.0515,100.0515,99.8501,99.8501,12965.0
2018-03-19 10:50:00,114.03,114.09,113.9,114.0,12631.0,99.8414,99.8939,99.7276,99.8151,12631.0
2018-03-19 11:00:00,113.99,114.12,113.96,113.96,6922.0,99.8064,99.9202,99.7801,99.7801,6922.0
2018-03-19 11:10:00,114.01,114.03,113.71,113.76,18939.0,99.8239,99.8414,99.5612,99.605,18939.0
2018-03-19 11:20:00,113.72,113.79,113.66,113.71,21372.0,99.5699,99.6312,99.5174,99.5612,21372.0
2018-03-19 11:30:00,113.71,113.76,113.66,113.66,17562.0,99.5612,99.605,99.5174,99.5174,17562.0
2018-03-19 11:40:00,113.61,113.65,113.48,113.57,27455.0,99.4736,99.5087,99.3598,99.4386,27455.0
2018-03-19 11:50:00,113.6,113.64,113.28,113.28,20612.0,99.4649,99.4999,99.1847,99.1847,20612.0
2018-03-19 12:00:00,113.25,113.51,113.25,113.38,12636.0,99.1584,99.3861,99.1584,99.2723,12636.0
2018-03-19 12:10:00,113.41,113.47,113.28,113.33,7420.0,99.2985,99.3511,99.1847,99.2285,7420.0
2018-03-19 12:20:00,113.34,113.64,113.31,113.64,13404.0,99.2372,99.4999,99.211,99.4999,13404.0
2018-03-19 12:30:00,113.66,113.7,113.53,113.68,9476.0,99.5174,99.5524,99.4036,99.5349,9476.0
2018-03-19 12:40:00,113.69,113.76,113.62,113.7,10795.0,99.5437,99.605,99.4824,99.5524,10795.0
2018-03-19 12:50:00,113.76,113.87,113.76,113.82,6446.0,99.605,99.7013,99.605,99.6575,6446.0
2018-03-19 13:00:00,113.81,113.83,113.27,113.32,11086.0,99.6487,99.6663,99.1759,99.2197,11086.0
2018-03-19 13:10:00,113.3,113.5,113.24,113.5,9493.0,99.2022,99.3773,99.1497,99.3773,9493.0
2018-03-19 13:20:00,113.5,113.6,113.34,113.34,15382.0,99.3773,99.4649,99.2372,99.2372,15382.0
2018-03-19 13:30:00,113.31,113.31,113.07,113.23,7158.0,99.211,99.211,99.0008,99.1409,7158.0
2018-03-19 13:40:00,113.24,113.36,113.17,113.35,7635.0,99.1497,99.2547,99.0884,99.246,7635.0
2018-03-19 13:50:00,113.35,113.42,113.32,113.38,12244.0,99.246,99.3073,99.2197,99.2723,12244.0
2018-03-19 14:00:00,113.38,113.43,113.16,113.24,16931.0,99.2723,99.316,99.0796,99.1497,16931.0
2018-03-19 14:10:00,113.23,113.32,113.15,113.16,11566.0,99.1409,99.2197,99.0709,99.0796,11566.0
2018-03-19 14:20:00,113.14,113.16,112.99,113.12,16180.0,99.0621,99.0796,98.9308,99.0446,16180.0
2018-03-19 14:30:00,113.11,113.13,112.81,112.86,16667.0,99.0358,99.0534,98.7732,98.817,16667.0
2018-03-19 14:40:00,112.83,112.92,112.64,112.82,16482.0,98.7907,98.8695,98.6243,98.7819,16482.0
2018-03-19 14:50:00,112.77,112.96,112.74,112.85,18620.0,98.7382,98.9045,98.7119,98.8082,18620.0
2018-03-19 15:00:00,112.89,112.89,112.64,112.66,14899.0,98.8432,98.8432,98.6243,98.6418,14899.0
2018-03-19 15:10:00,112.65,113.09,112.62,113.06,17325.0,98.6331,99.0183,98.6068,98.9921,17325.0
2018-03-19 15:20:00,113.07,113.09,112.76,112.8,25644.0,99.0008,99.0183,98.7294,98.7644,25644.0
2018-03-19 15:30:00,112.79,113.08,112.77,113.06,44665.0,98.7557,99.0096,98.7382,98.9921,44665.0
2018-03-19 15:40:00,113.05,113.3,112.99,113.15,67090.0,98.9833,99.2022,98.9308,99.0709,67090.0
2018-03-19 15:50:00,113.17,113.32,113.07,113.2,99892.0,99.0884,99.2197,99.0008,99.1147,99892.0
2018-03-20 09:30:00,115.0,115.58,114.4,114.56,72900.0,100.6907,101.1985,100.1653,100.3054,72900.0
2018-03-20 09:40:00,114.58,115.34,114.46,114.94,67186.0,100.3229,100.9884,100.2179,100.6381,67186.0
2018-03-20 09:50:00,114.94,115.03,114.5,114.59,16167.0,100.6381,100.7169,100.2529,100.3317,16167.0
2018-03-20 10:00:00,114.51,115.02,114.44,114.98,30938.0,100.2616,100.7082,100.2004,100.6732,30938.0
2018-03-20 10:10:00,115.01,115.01,114.28,114.53,23924.0,100.6994,100.6994,100.0603,100.2792,23924.0
2018-03-20 10:20:00,114.49,114.57,114.3,114.53,23343.0,100.2441,100.3142,100.0778,100.2792,23343.0
2018-03-20 10:30:00,114.54,114.76,114.48,114.62,14490.0,100.2879,100.4805,100.2354,100.358,14490.0
2018-03-20 10:40:00,114.63,114.68,114.5,114.54,12964.0,100.3667,100.4105,100.2529,100.2879,12964.0
2018-03-20 10:50:00,114.5,114.66,114.4,114.66,15369.0,100.2529,100.393,100.1653,100.393,15369.0
2018-03-20 11:00:00,114.67,114.79,114.55,114.67,25750.0,100.4017,100.5068,100.2967,100.4017,25750.0
2018-03-20 11:10:00,114.68,114.78,114.46,114.59,20052.0,100.4105,100.4981,100.2179,100.3317,20052.0
2018-03-20 11:20:00,114.57,114.73,114.56,114.68,13441.0,100.3142,100.4543,100.3054,100.4105,13441.0
2018-03-20 11:30:00,114.71,114.71,114.52,114.61,15834.0,100.4368,100.4368,100.2704,100.3492,15834.0
2018-03-20 11:40:00,114.55,114.61,114.5,114.54,21654.0,100.2967,100.3492,100.2529,100.2879,21654.0
2018-03-20 11:50:00,114.56,114.57,114.37,114.56,16387.0,100.3054,100.3142,100.1391,100.3054,16387.0
2018-03-20 12:00:00,114.55,114.71,114.42,114.64,14903.0,100.2967,100.4368,100.1828,100.3755,14903.0
2018-03-20 12:10:00,114.63,114.87,114.57,114.73,15872.0,100.3667,100.5769,100.3142,100.4543,15872.0
2018-03-20 12:20:00,114.73,114.82,114.69,114.69,11624.0,100.4543,100.5331,100.4193,100.4193,11624.0
2018-03-20 12:30:00,114.67,114.87,114.66,114.77,15515.0,100.4017,100.5769,100.393,100.4893,15515.0
2018-03-20 12:40:00,114.81,114.94,114.76,114.92,13224.0,100.5243,100.6381,100.4805,100.6206,13224.0
2018-03-20 12:50:00,114.91,114.99,114.8,114.83,12580.0,100.6119,100.6819,100.5156,100.5418,12580.0
2018-03-20 13:00:00,114.87,114.88,114.77,114.84,9516.0,100.5769,100.5856,100.4893,100.5506,9516.0
2018-03-20 13:10:00,114.86,114.89,114.72,114.81,12275.0,100.5681,100.5944,100.4455,100.5243,12275.0
2018-03-20 13:20:00,114.78,114.8,114.68,114.69,26604.0,100.4981,100.5156,100.4105,100.4193,26604.0
2018-03-20 13:30:00,114.67,114.75,114.47,114.61,19555.0,100.4017,100.4718,100.2266,100.3492,19555.0
2018-03-20 13:40:00,114.63,114.71,114.53,114.61,20993.0,100.3667,100.4368,100.2792,100.3492,20993.0
2018-03-20 13:50:00,114.62,114.64,114.44,114.47,17812.0,100.358,100.3755,100.2004,100.2266,17812.0
2018-03-20 14:00:00,114.47,114.6,114.37,114.53,16478.0,100.2266,100.3405,100.1391,100.2792,16478.0
2018-03-20 14:10:00,114.54,114.6,114.51,114.55,15976.0,100.2879,100.3405,100.2616,100.2967,15976.0
2018-03-20 14:20:00,114.55,114.62,114.52,114.61,16218.0,100.2967,100.358,100.2704,100.3492,16218.0
2018-03-20 14:30:00,114.6,114.71,114.57,114.68,21318.0,100.3405,100.4368,100.3142,100.4105,21318.0
2018-03-20 14:40:00,114.67,114.8,114.63,114.74,16200.0,100.4017,100.5156,100.3667,100.463,16200.0
2018-03-20 14:50:00,114.77,114.82,114.57,114.69,19447.0,100.4893,100.5331,100.3142,100.4193,19447.0
2018-03-20 15:00:00,114.69,114.74,114.54,114.61,19186.0,100.4193,100.463,100.2879,100.3492,19186.0
2018-03-20 15:10:00,114.6,114.66,114.55,114.55,32540.0,100.3405,100.393,100.2967,100.2967,32540.0
2018-03-20 15:20:00,114.55,114.55,114.45,114.47,43196.0,100.2967,100.2967,100.2091,100.2266,43196.0
2018-03-20 15:30:00,114.48,114.52,114.23,114.3,39253.0,100.2354,100.2704,100.0165,100.0778,39253.0
2018-03-20 15:40:00,114.29,114.3,114.04,114.06,87735.0,100.069,100.0778,99.8501,99.8676,87735.0
2018-03-20 15:50:00,114.05,114.06,113.7,113.82,173365.0,99.8589,99.8676,99.5524,99.6575,173365.0
2018-03-21 09:30:00,114.0,114.15,113.71,114.02,11989.0,99.8151,99.9464,99.5612,99.8326,11989.0
2018-03-21 09:40:00,114.02,114.08,113.87,113.93,12381.0,99.8326,99.8852,99.7013,99.7538,12381.0
2018-03-21 09:50:00,113.94,114.28,113.93,114.12,8309.0,99.7626,100.0603,99.7538,99.9202,8309.0
2018-03-21 10:00:00,114.2,114.42,114.09,114.4,19894.0,99.9902,100.1828,99.8939,100.1653,19894.0
2018-03-21 10:10:00,114.34,114.5,114.2,114.41,15608.0,100.1128,100.2529,99.9902,100.1741,15608.0
2018-03-21 10:20:00,114.42,114.56,114.37,114.42,18493.0,100.1828,100.3054,100.1391,100.1828,18493.0
2018-03-21 10:30:00,114.43,114.53,114.31,114.37,17081.0,100.1916,100.2792,100.0865,100.1391,17081.0
2018-03-21 10:40:00,114.37,114.64,114.23,114.52,18460.0,100.1391,100.3755,100.0165,100.2704,18460.0
2018-03-21 10:50:00,114.6,114.61,114.41,114.45,13656.0,100.3405,100.3492,100.1741,100.2091,13656.0
2018-03-21 11:00:00,114.43,114.74,114.38,114.74,10549.0,100.1916,100.463,100.1478,100.463,10549.0
2018-03-21 11:10:00,114.71,114.75,114.55,114.69,16959.0,100.4368,100.4718,100.2967,100.4193,16959.0
2018-03-21 11:20:00,114.72,114.77,114.68,114.71,9311.0,100.4455,100.4893,100.4105,100.4368,9311.0
2018-03-21 11:30:00,114.71,115.03,114.71,115.02,18909.0,100.4368,100.7169,100.4368,100.7082,18909.0
2018-03-21 11:40:00,115.03,115.42,114.95,115.42,26946.0,100.7169,101.0584,100.6469,101.0584,26946.0
2018-03-21 11:50:00,115.35,115.45,115.19,115.28,28988.0,100.9971,101.0847,100.857,100.9358,28988.0
2018-03-21 12:00:00,115.24,115.25,115.15,115.2,19033.0,100.9008,100.9096,100.822,100.8658,19033.0
2018-03-21 12:10:00,115.22,115.34,115.17,115.18,41826.0,100.8833,100.9884,100.8395,100.8483,41826.0
2018-03-21 12:20:00,115.17,115.19,115.07,115.1,19375.0,100.8395,100.857,100.752,100.7782,19375.0
2018-03-21 12:30:00,115.08,115.2,115.05,115.2,25401.0,100.7607,100.8658,100.7345,100.8658,25401.0
2018-03-21 12:40:00,115.2,115.38,115.15,115.27,20735.0,100.8658,101.0234,100.822,100.9271,20735.0
2018-03-21 12:50:00,115.27,115.33,115.16,115.17,11508.0,100.9271,100.9796,100.8308,100.8395,11508.0
2018-03-21 13:00:00,115.16,115.18,114.95,114.98,13857.0,100.8308,100.8483,100.6469,100.6732,13857.0
2018-03-21 13:10:00,114.95,114.95,114.76,114.76,10482.0,100.6469,100.6469,100.4805,100.4805,10482.0
2018-03-21 13:20:00,114.78,114.85,114.74,114.74,13190.0,100.4981,100.5593,100.463,100.463,13190.0
2018-03-21 13:30:00,114.76,114.83,114.68,114.68,18773.0,100.4805,100.5418,100.4105,100.4105,18773.0
2018-03-21 13:40:00,114.7,114.76,114.62,114.72,20200.0,100.428,100.4805,100.358,100.4455,20200.0
2018-03-21 13:50:00,114.72,114.85,114.63,114.69,17054.0,100.4455,100.5593,100.3667,100.4193,17054.0
2018-03-21 14:00:00,114.71,115.32,114.64,115.02,26127.0,100.4368,100.9709,100.3755,100.7082,26127.0
2018-03-21 14:10:00,114.97,115.15,114.87,115.07,23392.0,100.6644,100.822,100.5769,100.752,23392.0
2018-03-21 14:20:00,115.06,115.06,114.57,114.72,19432.0,100.7432,100.7432,100.3142,100.4455,19432.0
2018-03-21 14:30:00,114.71,114.76,114.22,114.27,25625.0,100.4368,100.4805,100.0077,100.0515,25625.0
2018-03-21 14:40:00,114.28,114.44,114.08,114.14,27948.0,100.0603,100.2004,99.8852,99.9377,27948.0
2018-03-21 14:50:00,114.15,114.26,113.96,114.25,32420.0,99.9464,100.0428,99.7801,100.034,32420.0
2018-03-21 15:00:00,114.23,114.72,114.21,114.71,27120.0,100.0165,100.4455,99.999,100.4368,27120.0
2018-03-21 15:10:00,114.73,115.06,114.58,114.9,29103.0,100.4543,100.7432,100.3229,100.6031,29103.0
2018-03-21 15:20:00,114.88,114.97,114.64,114.68,28259.0,100.5856,100.6644,100.3755,100.4105,28259.0
2018-03-21 15:30:00,114.68,114.81,114.67,114.69,39373.0,100.4105,100.5243,100.4017,100.4193,39373.0
2018-03-21 15:40:00,114.68,114.7,114.29,114.39,60953.0,100.4105,100.428,100.069,100.1566,60953.0
2018-03-21 15:50:00,114.38,114.38,113.94,113.96,119698.0,100.1478,100.1478,99.7626,99.7801,119698.0
2018-03-22 09:30:00,113.12,113.57,113.0,113.22,24633.0,99.0446,99.4386,98.9395,99.1322,24633.0
2018-03-22 09:40:00,113.33,113.76,113.33,113.64,22667.0,99.2285,99.605,99.2285,99.4999,22667.0
2018-03-22 09:50:00,113.63,113.67,113.45,113.47,21410.0,99.4911,99.5262,99.3335,99.3511,21410.0
2018-03-22 10:00:00,113.41,113.49,113.24,113.24,18283.0,99.2985,99.3686,99.1497,99.1497,18283.0
2018-03-22 10:10:00,113.23,113.44,113.1,113.35,25077.0,99.1409,99.3248,99.0271,99.246,25077.0
2018-03-22 10:20:00,113.33,113.37,113.22,113.23,26859.0,99.2285,99.2635,99.1322,99.1409,26859.0
2018-03-22 10:30:00,113.2,113.24,112.97,113.08,24569.0,99.1147,99.1497,98.9133,99.0096,24569.0
2018-03-22 10:40:00,113.06,113.11,112.71,112.71,12557.0,98.9921,99.0358,98.6856,98.6856,12557.0
2018-03-22 10:50:00,112.76,112.86,112.56,112.86,36886.0,98.7294,98.817,98.5543,98.817,36886.0
2018-03-22 11:00:00,112.91,113.19,112.88,113.04,18795.0,98.8607,99.1059,98.8345,98.9746,18795.0
2018-03-22 11:10:00,113.08,113.14,112.87,112.93,9587.0,99.0096,99.0621,98.8257,98.8782,9587.0
2018-03-22 11:20:00,112.92,112.94,112.68,112.8,30732.0,98.8695,98.887,98.6594,98.7644,30732.0
2018-03-22 11:30:00,112.86,112.86,112.46,112.49,10190.0,98.817,98.817,98.4667,98.493,10190.0
2018-03-22 11:40:00,112.53,112.59,112.32,112.56,13932.0,98.528,98.5806,98.3441,98.5543,13932.0
2018-03-22 11:50:00,112.56,112.83,112.54,112.64,12434.0,98.5543,98.7907,98.5368,98.6243,12434.0
2018-03-22 12:00:00,112.63,112.88,112.58,112.77,20174.0,98.6156,98.8345,98.5718,98.7382,20174.0
2018-03-22 12:10:00,112.81,113.04,112.62,112.9,21434.0,98.7732,98.9746,98.6068,98.852,21434.0
2018-03-22 12:20:00,112.88,113.22,112.78,113.22,16867.0,98.8345,99.1322,98.7469,99.1322,16867.0
2018-03-22 12:30:00,113.21,113.28,113.05,113.23,11811.0,99.1234,99.1847,98.9833,99.1409,11811.0
2018-03-22 12:40:00,113.22,113.31,113.1,113.18,12566.0,99.1322,99.211,99.0271,99.0971,12566.0
2018-03-22 12:50:00,113.2,113.31,112.98,113.09,8253.0,99.1147,99.211,98.922,99.0183,8253.0
2018-03-22 13:00:00,113.07,113.09,112.92,112.97,18375.0,99.0008,99.0183,98.8695,98.9133,18375.0
2018-03-22 13:10:00,112.99,113.08,112.84,113.05,18164.0,98.9308,99.0096,98.7994,98.9833,18164.0
2018-03-22 13:20:00,113.04,113.53,113.0,113.53,8064.0,98.9746,99.4036,98.9395,99.4036,8064.0
2018-03-22 13:30:00,113.59,113.6,113.36,113.49,8937.0,99.4561,99.4649,99.2547,99.3686,8937.0
2018-03-22 13:40:00,113.5,113.58,113.4,113.4,9207.0,99.3773,99.4474,99.2898,99.2898,9207.0
2018-03-22 13:50:00,113.43,113.45,113.24,113.24,10941.0,99.316,99.3335,99.1497,99.1497,10941.0
2018-03-22 14:00:00,113.25,113.29,113.0,113.0,12226.0,99.1584,99.1935,98.9395,98.9395,12226.0
2018-03-22 14:10:00,113.0,113.1,112.93,113.04,15950.0,98.9395,99.0271,98.8782,98.9746,15950.0
2018-03-22 14:20:00,113.01,113.01,112.53,112.54,18608.0,98.9483,98.9483,98.528,98.5368,18608.0
2018-03-22 14:30:00,112.52,112.77,112.46,112.74,18855.0,98.5193,98.7382,98.4667,98.7119,18855.0
2018-03-22 14:40:00,112.74,112.77,112.63,112.69,14350.0,98.7119,98.7382,98.6156,98.6681,14350.0
2018-03-22 14:50:00,112.64,112.67,112.15,112.16,16134.0,98.6243,98.6506,98.1953,98.2041,16134.0
2018-03-22 15:00:00,112.16,112.5,112.15,112.15,17776.0,98.2041,98.5018,98.1953,98.1953,17776.0
2018-03-22 15:10:00,112.14,112.27,111.88,111.95,21747.0,98.1865,98.3004,97.9589,98.0202,21747.0
2018-03-22 15:20:00,111.99,112.19,111.89,111.89,26373.0,98.0552,98.2303,97.9677,97.9677,26373.0
2018-03-22 15:30:00,111.9,111.94,111.77,111.78,44090.0,97.9764,98.0114,97.8626,97.8713,44090.0
2018-03-22 15:40:00,111.77,111.77,111.12,111.35,70433.0,97.8626,97.8626,97.2935,97.4948,70433.0
2018-03-22 15:50:00,111.33,111.57,111.17,111.3,138841.0,97.4773,97.6875,97.3372,97.4511,138841.0
2018-03-23 09:30:00,111.44,112.49,111.44,111.7,22161.0,97.5736,98.493,97.5736,97.8013,22161.0
2018-03-23 09:40:00,111.87,112.04,111.18,111.24,15065.0,97.9501,98.099,97.346,97.3985,15065.0
2018-03-23 09:50:00,111.28,111.59,111.09,111.22,40602.0,97.4336,97.705,97.2672,97.381,40602.0
2018-03-23 10:00:00,111.18,111.66,111.13,111.62,52355.0,97.346,97.7663,97.3022,97.7312,52355.0
2018-03-23 10:10:00,111.63,111.88,111.51,111.51,18281.0,97.74,97.9589,97.6349,97.6349,18281.0
2018-03-23 10:20:00,111.52,111.63,111.36,111.53,12900.0,97.6437,97.74,97.5036,97.6524,12900.0
2018-03-23 10:30:00,111.53,111.62,111.36,111.37,16122.0,97.6524,97.7312,97.5036,97.5124,16122.0
2018-03-23 10:40:00,111.38,111.61,111.38,111.48,14717.0,97.5211,97.7225,97.5211,97.6087,14717.0
2018-03-23 10:50:00,111.47,111.56,111.29,111.53,9155.0,97.5999,97.6787,97.4423,97.6524,9155.0
2018-03-23 11:00:00,111.55,111.64,111.3,111.3,15719.0,97.67,97.7488,97.4511,97.4511,15719.0
2018-03-23 11:10:00,111.36,111.4,111.2,111.4,8473.0,97.5036,97.5386,97.3635,97.5386,8473.0
2018-03-23 11:20:00,111.4,111.43,111.16,111.17,7869.0,97.5386,97.5649,97.3285,97.3372,7869.0
2018-03-23 11:30:00,111.17,111.24,110.82,110.82,14703.0,97.3372,97.3985,97.0308,97.0308,14703.0
2018-03-23 11:40:00,110.84,110.9,110.76,110.78,11547.0,97.0483,97.1008,96.9783,96.9958,11547.0
2018-03-23 11:50:00,110.79,110.83,110.64,110.72,12918.0,97.0045,97.0395,96.8732,96.9432,12918.0
2018-03-23 12:00:00,110.72,111.0,110.71,110.97,12307.0,96.9432,97.1884,96.9345,97.1621,12307.0
2018-03-23 12:10:00,110.98,111.06,110.91,110.91,23934.0,97.1709,97.2409,97.1096,97.1096,23934.0
2018-03-23 12:20:00,110.92,111.3,110.92,111.27,14817.0,97.1183,97.4511,97.1183,97.4248,14817.0
2018-03-23 12:30:00,111.24,111.27,110.98,111.01,18359.0,97.3985,97.4248,97.1709,97.1971,18359.0
2018-03-23 12:40:00,111.01,111.04,110.85,110.95,14552.0,97.1971,97.2234,97.0571,97.1446,14552.0
2018-03-23 12:50:00,110.97,111.09,110.93,111.09,22937.0,97.1621,97.2672,97.1271,97.2672,22937.0
2018-03-23 13:00:00,111.05,111.29,111.02,111.2,20674.0,97.2322,97.4423,97.2059,97.3635,20674.0
2018-03-23 13:10:00,111.18,111.23,111.1,111.11,8651.0,97.346,97.3898,97.276,97.2847,8651.0
2018-03-23 13:20:00,111.1,111.33,111.08,111.24,8525.0,97.276,97.4773,97.2584,97.3985,8525.0
2018-03-23 13:30:00,111.28,111.38,111.1,111.1,9341.0,97.4336,97.5211,97.276,97.276,9341.0
2018-03-23 13:40:00,111.13,111.28,110.96,111.28,14459.0,97.3022,97.4336,97.1534,97.4336,14459.0
2018-03-23 13:50:00,111.31,111.61,111.31,111.61,26597.0,97.4598,97.7225,97.4598,97.7225,26597.0
2018-03-23 14:00:00,111.61,111.72,111.38,111.41,13831.0,97.7225,97.8188,97.5211,97.5474,13831.0
2018-03-23 14:10:00,111.38,111.4,111.0,111.07,16351.0,97.5211,97.5386,97.1884,97.2497,16351.0
2018-03-23 14:20:00,111.06,111.15,110.93,111.05,14949.0,97.2409,97.3197,97.1271,97.2322,14949.0
2018-03-23 14:30:00,111.05,111.22,110.94,111.11,13540.0,97.2322,97.381,97.1359,97.2847,13540.0
2018-03-23 14:40:00,111.07,111.15,110.71,110.72,14186.0,97.2497,97.3197,96.9345,96.9432,14186.0
2018-03-23 14:50:00,110.62,110.64,110.25,110.26,20670.0,96.8557,96.8732,96.5317,96.5405,20670.0
2018-03-23 15:00:00,110.35,110.36,109.93,109.99,17012.0,96.6193,96.628,96.2515,96.3041,17012.0
2018-03-23 15:10:00,110.01,110.41,109.91,110.17,20645.0,96.3216,96.6718,96.234,96.4617,20645.0
2018-03-23 15:20:00,110.2,110.22,109.79,110.08,29910.0,96.4879,96.5054,96.129,96.3829,29910.0
2018-03-23 15:30:00,110.08,110.14,109.8,109.99,50236.0,96.3829,96.4354,96.1377,96.3041,50236.0
2018-03-23 15:40:00,109.98,110.1,109.72,109.81,55195.0,96.2953,96.4004,96.0677,96.1465,55195.0
2018-03-23 15:50:00,109.81,109.81,109.39,109.46,127995.0,96.1465,96.1465,95.7787,95.84,127995.0
2018-03-26 09:30:00,110.62,110.87,110.45,110.77,25311.0,96.8557,97.0746,96.7068,96.987,25311.0
2018-03-26 09:40:00,110.89,111.27,110.77,110.8,31066.0,97.0921,97.4248,96.987,97.0133,31066.0
2018-03-26 09:50:00,110.79,111.14,110.78,111.1,20782.0,97.0045,97.311,96.9958,97.276,20782.0
2018-03-26 10:00:00,111.18,111.25,110.91,111.08,17983.0,97.346,97.4073,97.1096,97.2584,17983.0
2018-03-26 10:10:00,111.07,111.1,110.88,110.95,12912.0,97.2497,97.276,97.0833,97.1446,12912.0
2018-03-26 10:20:00,110.93,110.97,110.6,110.6,13750.0,97.1271,97.1621,96.8382,96.8382,13750.0
2018-03-26 10:30:00,110.5,110.88,110.45,110.87,16919.0,96.7506,97.0833,96.7068,97.0746,16919.0
2018-03-26 10:40:00,110.91,110.94,110.6,110.68,14719.0,97.1096,97.1359,96.8382,96.9082,14719.0
2018-03-26 10:50:00,110.68,110.77,110.52,110.54,13004.0,96.9082,96.987,96.7681,96.7856,13004.0
2018-03-26 11:00:00,110.54,110.68,110.17,110.18,18022.0,96.7856,96.9082,96.4617,96.4704,18022.0
2018-03-26 11:10:00,110.17,110.34,110.07,110.08,12693.0,96.4617,96.6105,96.3741,96.3829,12693.0
2018-03-26 11:20:00,110.1,110.37,110.04,110.16,13443.0,96.4004,96.6368,96.3478,96.4529,13443.0
2018-03-26 11:30:00,110.12,110.27,110.01,110.23,10008.0,96.4179,96.5492,96.3216,96.5142,10008.0
2018-03-26 11:40:00,110.3,110.51,110.3,110.46,13210.0,96.5755,96.7594,96.5755,96.7156,13210.0
2018-03-26 11:50:00,110.43,110.6,110.34,110.34,10899.0,96.6893,96.8382,96.6105,96.6105,10899.0
2018-03-26 12:00:00,110.41,110.62,110.3,110.62,6602.0,96.6718,96.8557,96.5755,96.8557,6602.0
2018-03-26 12:10:00,110.62,110.81,110.59,110.78,8451.0,96.8557,97.022,96.8294,96.9958,8451.0
2018-03-26 12:20:00,110.8,110.92,110.75,110.75,17663.0,97.0133,97.1183,96.9695,96.9695,17663.0
2018-03-26 12:30:00,110.74,110.96,110.74,110.8,9083.0,96.9607,97.1534,96.9607,97.0133,9083.0
2018-03-26 12:40:00,110.83,110.85,110.71,110.71,8408.0,97.0395,97.0571,96.9345,96.9345,8408.0
2018-03-26 12:50:00,110.73,110.78,110.68,110.74,11161.0,96.952,96.9958,96.9082,96.9607,11161.0
2018-03-26 13:00:00,110.76,110.96,110.76,110.9,9235.0,96.9783,97.1534,96.9783,97.1008,9235.0
2018-03-26 13:10:00,110.93,111.15,110.85,111.05,12134.0,97.1271,97.3197,97.0571,97.2322,12134.0
2018-03-26 13:20:00,111.04,111.08,110.8,110.83,7507.0,97.2234,97.2584,97.0133,97.0395,7507.0
2018-03-26 13:30:00,110.83,110.86,110.67,110.85,9512.0,97.0395,97.0658,96.8995,97.0571,9512.0
2018-03-26 13:40:00,110.85,111.01,110.85,110.98,7920.0,97.0571,97.1971,97.0571,97.1709,7920.0
2018-03-26 13:50:00,110.95,110.98,110.81,110.96,17048.0,97.1446,97.1709,97.022,97.1534,17048.0
2018-03-26 14:00:00,111.0,111.29,110.97,111.27,11451.0,97.1884,97.4423,97.1621,97.4248,11451.0
2018-03-26 14:10:00,111.26,111.66,111.25,111.66,15431.0,97.416,97.7663,97.4073,97.7663,15431.0
2018-03-26 14:20:00,111.7,111.79,111.42,111.64,97794.0,97.8013,97.8801,97.5561,97.7488,97794.0
2018-03-26 14:30:00,111.69,111.72,111.52,111.53,9244.0,97.7925,97.8188,97.6437,97.6524,9244.0
2018-03-26 14:40:00,111.55,111.68,111.44,111.52,11298.0,97.67,97.7838,97.5736,97.6437,11298.0
2018-03-26 14:50:00,111.52,111.8,111.46,111.64,16627.0,97.6437,97.8889,97.5912,97.7488,16627.0
2018-03-26 15:00:00,111.68,111.93,111.67,111.91,17738.0,97.7838,98.0027,97.775,97.9852,17738.0
2018-03-26 15:10:00,111.93,112.06,111.89,112.04,14448.0,98.0027,98.1165,97.9677,98.099,14448.0
2018-03-26 15:20:00,112.06,112.1,111.81,111.88,23159.0,98.1165,98.1515,97.8976,97.9589,23159.0
2018-03-26 15:30:00,111.89,112.05,111.75,111.89,37289.0,97.9677,98.1077,97.8451,97.9677,37289.0
2018-03-26 15:40:00,111.89,112.04,111.84,112.03,46720.0,97.9677,98.099,97.9239,98.0902,46720.0
2018-03-26 15:50:00,112.04,112.06,111.86,111.91,90808.0,98.099,98.1165,97.9414,97.9852,90808.0
2018-03-27 09:30:00,112.59,112.6,111.97,112.21,49828.0,98.5806,98.5893,98.0377,98.2478,49828.0
2018-03-27 09:40:00,112.17,112.2,112.05,112.16,55198.0,98.2128,98.2391,98.1077,98.2041,55198.0
2018-03-27 09:50:00,112.16,112.46,112.12,112.46,29380.0,98.2041,98.4667,98.169,98.4667,29380.0
2018-03-27 10:00:00,112.41,112.86,112.41,112.86,36874.0,98.4229,98.817,98.4229,98.817,36874.0
2018-03-27 10:10:00,112.78,112.83,112.54,112.71,37550.0,98.7469,98.7907,98.5368,98.6856,37550.0
2018-03-27 10:20:00,112.71,112.72,112.4,112.47,28897.0,98.6856,98.6944,98.4142,98.4755,28897.0
2018-03-27 10:30:00,112.45,112.47,112.01,112.16,23251.0,98.458,98.4755,98.0727,98.2041,23251.0
2018-03-27 10:40:00,112.2,112.47,112.0,112.05,51200.0,98.2391,98.4755,98.064,98.1077,51200.0
2018-03-27 10:50:00,112.08,112.24,112.02,112.12,45530.0,98.134,98.2741,98.0815,98.169,45530.0
2018-03-27 11:00:00,112.09,112.29,112.06,112.24,25206.0,98.1428,98.3179,98.1165,98.2741,25206.0
2018-03-27 11:10:00,112.16,112.45,112.12,112.43,19437.0,98.2041,98.458,98.169,98.4405,19437.0
2018-03-27 11:20:00,112.39,112.66,112.36,112.59,15804.0,98.4054,98.6418,98.3792,98.5806,15804.0
2018-03-27 11:30:00,112.62,112.71,112.5,112.68,15712.0,98.6068,98.6856,98.5018,98.6594,15712.0
2018-03-27 11:40:00,112.7,113.12,112.7,113.08,20081.0,98.6769,99.0446,98.6769,99.0096,20081.0
2018-03-27 11:50:00,113.06,113.23,113.05,113.22,14842.0,98.9921,99.1409,98.9833,99.1322,14842.0
2018-03-27 12:00:00,113.23,113.37,113.1,113.14,22763.0,99.1409,99.2635,99.0271,99.0621,22763.0
2018-03-27 12:10:00,113.15,113.46,113.11,113.45,16978.0,99.0709,99.3423,99.0358,99.3335,16978.0
2018-03-27 12:20:00,113.45,113.48,113.31,113.39,16340.0,99.3335,99.3598,99.211,99.281,16340.0
2018-03-27 12:30:00,113.36,113.38,113.14,113.23,13874.0,99.2547,99.2723,99.0621,99.1409,13874.0
2018-03-27 12:40:00,113.2,113.4,113.17,113.34,16115.0,99.1147,99.2898,99.0884,99.2372,16115.0
2018-03-27 12:50:00,113.33,113.47,113.28,113.4,15675.0,99.2285,99.3511,99.1847,99.2898,15675.0
2018-03-27 13:00:00,113.44,113.75,113.43,113.68,13816.0,99.3248,99.5962,99.316,99.5349,13816.0
2018-03-27 13:10:00,113.7,113.92,113.7,113.8,33595.0,99.5524,99.7451,99.5524,99.64,33595.0
2018-03-27 13:20:00,113.8,113.85,113.71,113.75,19263.0,99.64,99.6838,99.5612,99.5962,19263.0
2018-03-27 13:30:00,113.77,113.8,113.57,113.62,21276.0,99.6137,99.64,99.4386,99.4824,21276.0
2018-03-27 13:40:00,113.6,113.74,113.54,113.54,21515.0,99.4649,99.5875,99.4123,99.4123,21515.0
2018-03-27 13:50:00,113.56,113.78,113.41,113.78,18009.0,99.4299,99.6225,99.2985,99.6225,18009.0
2018-03-27 14:00:00,113.74,113.75,113.44,113.55,16139.0,99.5875,99.5962,99.3248,99.4211,16139.0
2018-03-27 14:10:00,113.54,113.82,113.44,113.78,19412.0,99.4123,99.6575,99.3248,99.6225,19412.0
2018-03-27 14:20:00,113.75,113.78,113.41,113.47,20062.0,99.5962,99.6225,99.2985,99.3511,20062.0
2018-03-27 14:30:00,113.48,113.67,113.42,113.65,17370.0,99.3598,99.5262,99.3073,99.5087,17370.0
2018-03-27 14:40:00,113.69,113.74,113.26,113.33,22539.0,99.5437,99.5875,99.1672,99.2285,22539.0
2018-03-27 14:50:00,113.36,113.44,113.18,113.18,20708.0,99.2547,99.3248,99.0971,99.0971,20708.0
2018-03-27 15:00:00,113.16,113.22,112.37,112.63,41964.0,99.0796,99.1322,98.3879,98.6156,41964.0
2018-03-27 15:10:00,112.64,112.83,112.46,112.7,28893.0,98.6243,98.7907,98.4667,98.6769,28893.0
2018-03-27 15:20:00,112.69,112.75,112.3,112.35,32811.0,98.6681,98.7206,98.3266,98.3704,32811.0
2018-03-27 15:30:00,112.35,112.36,111.74,112.17,49394.0,98.3704,98.3792,97.8363,98.2128,49394.0
2018-03-27 15:40:00,112.15,112.27,111.47,111.57,66743.0,98.1953,98.3004,97.5999,97.6875,66743.0
2018-03-27 15:50:00,111.58,112.08,111.54,111.91,124592.0,97.6962,98.134,97.6612,97.9852,124592.0
2018-03-28 09:30:00,112.18,112.84,111.71,112.11,49893.0,98.2216,98.7994,97.81,98.1603,49893.0
2018-03-28 09:40:00,112.1,112.49,112.07,112.44,37565.0,98.1515,98.493,98.1253,98.4492,37565.0
2018-03-28 09:50:00,112.35,112.43,112.08,112.3,26877.0,98.3704,98.4405,98.134,98.3266,26877.0
2018-03-28 10:00:00,112.36,112.47,112.22,112.32,63268.0,98.3792,98.4755,98.2566,98.3441,63268.0
2018-03-28 10:10:00,112.31,112.4,112.06,112.25,27671.0,98.3354,98.4142,98.1165,98.2829,27671.0
2018-03-28 10:20:00,112.19,112.33,112.04,112.33,22655.0,98.2303,98.3529,98.099,98.3529,22655.0
2018-03-28 10:30:00,112.35,112.43,112.19,112.35,25374.0,98.3704,98.4405,98.2303,98.3704,25374.0
2018-03-28 10:40:00,112.34,112.34,112.02,112.12,31192.0,98.3617,98.3617,98.0815,98.169,31192.0
2018-03-28 10:50:00,112.07,112.22,111.9,111.99,28905.0,98.1253,98.2566,97.9764,98.0552,28905.0
2018-03-28 11:00:00,112.02,112.36,112.02,112.33,19809.0,98.0815,98.3792,98.0815,98.3529,19809.0
2018-03-28 11:10:00,112.37,112.38,111.65,111.77,32379.0,98.3879,98.3967,97.7575,97.8626,32379.0
2018-03-28 11:20:00,111.75,111.75,111.22,111.36,30401.0,97.8451,97.8451,97.381,97.5036,30401.0
2018-03-28 11:30:00,111.35,111.63,111.16,111.49,29087.0,97.4948,97.74,97.3285,97.6174,29087.0
2018-03-28 11:40:00,111.5,111.72,111.26,111.36,26706.0,97.6262,97.8188,97.416,97.5036,26706.0
2018-03-28 11:50:00,111.39,111.62,111.09,111.46,32364.0,97.5299,97.7312,97.2672,97.5912,32364.0
2018-03-28 12:00:00,111.52,111.59,111.37,111.53,42760.0,97.6437,97.705,97.5124,97.6524,42760.0
2018-03-28 12:10:00,111.53,112.03,111.53,111.91,22163.0,97.6524,98.0902,97.6524,97.9852,22163.0
2018-03-28 12:20:00,112.0,112.11,111.47,111.52,51369.0,98.064,98.1603,97.5999,97.6437,51369.0
2018-03-28 12:30:00,111.52,111.75,111.47,111.67,29899.0,97.6437,97.8451,97.5999,97.775,29899.0
2018-03-28 12:40:00,111.71,111.84,111.63,111.66,27196.0,97.81,97.9239,97.74,97.7663,27196.0
2018-03-28 12:50:00,111.69,111.69,111.22,111.22,114933.0,97.7925,97.7925,97.381,97.381,114933.0
2018-03-28 13:00:00,111.23,111.56,111.02,111.53,19465.0,97.3898,97.6787,97.2059,97.6524,19465.0
2018-03-28 13:10:00,111.6,111.63,111.44,111.44,10025.0,97.7137,97.74,97.5736,97.5736,10025.0
2018-03-28 13:20:00,111.52,111.83,111.51,111.7,10345.0,97.6437,97.9151,97.6349,97.8013,10345.0
2018-03-28 13:30:00,111.74,111.76,111.36,111.41,15981.0,97.8363,97.8538,97.5036,97.5474,15981.0
2018-03-28 13:40:00,111.41,111.71,111.31,111.65,16300.0,97.5474,97.81,97.4598,97.7575,16300.0
2018-03-28 13:50:00,111.64,111.64,111.23,111.24,25599.0,97.7488,97.7488,97.3898,97.3985,25599.0
2018-03-28 14:00:00,111.3,111.37,110.99,111.03,29464.0,97.4511,97.5124,97.1796,97.2147,29464.0
2018-03-28 14:10:00,111.06,111.16,110.94,111.09,25045.0,97.2409,97.3285,97.1359,97.2672,25045.0
2018-03-28 14:20:00,111.09,111.22,110.85,110.9,24382.0,97.2672,97.381,97.0571,97.1008,24382.0
2018-03-28 14:30:00,110.85,110.91,110.58,110.87,35191.0,97.0571,97.1096,96.8207,97.0746,35191.0
2018-03-28 14:40:00,110.89,110.99,110.55,110.66,45191.0,97.0921,97.1796,96.7944,96.8907,45191.0
2018-03-28 14:50:00,110.66,110.76,110.47,110.56,27906.0,96.8907,96.9783,96.7243,96.8031,27906.0
2018-03-28 15:00:00,110.56,110.68,109.99,109.99,43492.0,96.8031,96.9082,96.3041,96.3041,43492.0
2018-03-28 15:10:00,109.94,110.35,109.93,110.13,51065.0,96.2603,96.6193,96.2515,96.4266,51065.0
2018-03-28 15:20:00,110.16,110.35,109.95,110.23,55319.0,96.4529,96.6193,96.269,96.5142,55319.0
2018-03-28 15:30:00,110.2,110.54,110.14,110.51,55290.0,96.4879,96.7856,96.4354,96.7594,55290.0
2018-03-28 15:40:00,110.49,110.53,110.18,110.34,73572.0,96.7419,96.7769,96.4704,96.6105,73572.0
2018-03-28 15:50:00,110.36,110.43,109.95,110.0,182726.0,96.628,96.6893,96.269,96.3128,182726.0
2018-03-29 09:30:00,110.36,111.01,110.14,110.71,18975.0,96.628,97.1971,96.4354,96.9345,18975.0
2018-03-29 09:40:00,110.71,110.78,110.31,110.38,10566.0,96.9345,96.9958,96.5843,96.6455,10566.0
2018-03-29 09:50:00,110.44,110.56,110.04,110.04,18790.0,96.6981,96.8031,96.3478,96.3478,18790.0
2018-03-29 10:00:00,110.04,110.35,110.04,110.33,15093.0,96.3478,96.6193,96.3478,96.6018,15093.0
2018-03-29 10:10:00,110.32,110.64,110.31,110.62,16641.0,96.593,96.8732,96.5843,96.8557,16641.0
2018-03-29 10:20:00,110.61,110.8,110.5,110.73,16154.0,96.8469,97.0133,96.7506,96.952,16154.0
2018-03-29 10:30:00,110.73,110.95,110.7,110.93,18421.0,96.952,97.1446,96.9257,97.1271,18421.0
2018-03-29 10:40:00,110.97,111.28,110.94,111.2,22480.0,97.1621,97.4336,97.1359,97.3635,22480.0
2018-03-29 10:50:00,111.18,111.26,111.0,111.21,24512.0,97.346,97.416,97.1884,97.3723,24512.0
2018-03-29 11:00:00,111.2,111.72,111.13,111.67,23434.0,97.3635,97.8188,97.3022,97.775,23434.0
2018-03-29 11:10:00,111.64,111.73,111.3,111.36,14607.0,97.7488,97.8276,97.4511,97.5036,14607.0
2018-03-29 11:20:00,111.33,111.35,111.15,111.23,10406.0,97.4773,97.4948,97.3197,97.3898,10406.0
2018-03-29 11:30:00,111.25,111.38,111.13,111.31,19610.0,97.4073,97.5211,97.3022,97.4598,19610.0
2018-03-29 11:40:00,111.38,111.55,111.33,111.51,16287.0,97.5211,97.67,97.4773,97.6349,16287.0
2018-03-29 11:50:00,111.52,111.77,111.5,111.77,17907.0,97.6437,97.8626,97.6262,97.8626,17907.0
2018-03-29 12:00:00,111.75,111.75,111.43,111.45,23396.0,97.8451,97.8451,97.5649,97.5824,23396.0
2018-03-29 12:10:00,111.43,111.65,111.41,111.55,17035.0,97.5649,97.7575,97.5474,97.67,17035.0
2018-03-29 12:20:00,111.62,111.85,111.59,111.82,10458.0,97.7312,97.9326,97.705,97.9064,10458.0
2018-03-29 12:30:00,111.76,111.77,111.67,111.76,10911.0,97.8538,97.8626,97.775,97.8538,10911.0
2018-03-29 12:40:00,111.7,111.73,111.57,111.57,12510.0,97.8013,97.8276,97.6875,97.6875,12510.0
2018-03-29 12:50:00,111.6,111.88,111.6,111.8,12430.0,97.7137,97.9589,97.7137,97.8889,12430.0
2018-03-29 13:00:00,111.83,111.85,111.54,111.57,12624.0,97.9151,97.9326,97.6612,97.6875,12624.0
2018-03-29 13:10:00,111.55,111.72,111.53,111.72,10464.0,97.67,97.8188,97.6524,97.8188,10464.0
2018-03-29 13:20:00,111.71,111.79,111.65,111.75,10568.0,97.81,97.8801,97.7575,97.8451,10568.0
2018-03-29 13:30:00,111.79,111.79,111.59,111.59,13440.0,97.8801,97.8801,97.705,97.705,13440.0
2018-03-29 13:40:00,111.57,111.82,111.57,111.8,14568.0,97.6875,97.9064,97.6875,97.8889,14568.0
2018-03-29 13:50:00,111.78,111.84,111.7,111.75,18411.0,97.8713,97.9239,97.8013,97.8451,18411.0
2018-03-29 14:00:00,111.77,111.77,111.61,111.73,34292.0,97.8626,97.8626,97.7225,97.8276,34292.0
2018-03-29 14:10:00,111.73,112.0,111.72,111.98,26736.0,97.8276,98.064,97.8188,98.0465,26736.0
2018-03-29 14:20:00,111.99,112.07,111.85,111.95,21074.0,98.0552,98.1253,97.9326,98.0202,21074.0
2018-03-29 14:30:00,112.0,112.09,111.93,111.97,17018.0,98.064,98.1428,98.0027,98.0377,17018.0
2018-03-29 14:40:00,111.97,112.14,111.95,112.14,21548.0,98.0377,98.1865,98.0202,98.1865,21548.0
2018-03-29 14:50:00,112.14,112.14,111.92,111.95,20743.0,98.1865,98.1865,97.9939,98.0202,20743.0
2018-03-29 15:00:00,111.98,112.49,111.93,112.45,24853.0,98.0465,98.493,98.0027,98.458,24853.0
2018-03-29 15:10:00,112.45,112.53,112.28,112.31,17610.0,98.458,98.528,98.3091,98.3354,17610.0
2018-03-29 15:20:00,112.33,112.34,112.05,112.11,28257.0,98.3529,98.3617,98.1077,98.1603,28257.0
2018-03-29 15:30:00,112.12,112.12,111.55,111.76,58424.0,98.169,98.169,97.67,97.8538,58424.0
2018-03-29 15:40:00,111.79,112.01,111.67,111.99,47522.0,97.8801,98.0727,97.775,98.0552,47522.0
2018-03-29 15:50:00,111.99,112.05,111.62,111.63,118550.0,98.0552,98.1077,97.7312,97.74,118550.0
2018-04-02 09:30:00,111.55,111.58,111.12,111.41,13828.0,97.67,97.6962,97.2935,97.5474,13828.0
2018-04-02 09:40:00,111.18,111.41,110.61,110.62,11179.0,97.346,97.5474,96.8469,96.8557,11179.0
2018-04-02 09:50:00,110.73,110.82,110.48,110.54,12800.0,96.952,97.0308,96.7331,96.7856,12800.0
2018-04-02 10:00:00,110.54,110.54,110.17,110.22,9529.0,96.7856,96.7856,96.4617,96.5054,9529.0
2018-04-02 10:10:00,110.22,110.31,109.96,110.2,8566.0,96.5054,96.5843,96.2778,96.4879,8566.0
2018-04-02 10:20:00,110.19,110.26,109.87,109.87,11718.0,96.4792,96.5405,96.199,96.199,11718.0
2018-04-02 10:30:00,109.88,109.94,109.66,109.7,9669.0,96.2078,96.2603,96.0151,96.0502,9669.0
2018-04-02 10:40:00,109.78,109.92,109.49,109.64,20270.0,96.1202,96.2428,95.8663,95.9976,20270.0
2018-04-02 10:50:00,109.64,109.64,109.29,109.31,13221.0,95.9976,95.9976,95.6912,95.7087,13221.0
2018-04-02 11:00:00,109.31,109.31,109.0,109.16,16989.0,95.7087,95.7087,95.4373,95.5773,16989.0
2018-04-02 11:10:00,109.17,109.18,109.05,109.12,10865.0,95.5861,95.5949,95.481,95.5423,10865.0
2018-04-02 11:20:00,109.13,109.26,109.02,109.26,18295.0,95.5511,95.6649,95.4548,95.6649,18295.0
2018-04-02 11:30:00,109.3,109.3,108.45,108.46,18651.0,95.6999,95.6999,94.9557,94.9644,18651.0
2018-04-02 11:40:00,108.4,108.82,108.18,108.82,15445.0,94.9119,95.2796,94.7193,95.2796,15445.0
2018-04-02 11:50:00,108.77,108.97,108.52,108.77,17339.0,95.2359,95.411,95.017,95.2359,17339.0
2018-04-02 12:00:00,108.79,108.89,108.36,108.36,36108.0,95.2534,95.3409,94.8769,94.8769,36108.0
2018-04-02 12:10:00,108.4,108.45,108.12,108.43,26139.0,94.9119,94.9557,94.6667,94.9382,26139.0
2018-04-02 12:20:00,108.48,108.62,108.42,108.59,30862.0,94.982,95.1045,94.9294,95.0783,30862.0
2018-04-02 12:30:00,108.59,108.81,108.59,108.67,17635.0,95.0783,95.2709,95.0783,95.1483,17635.0
2018-04-02 12:40:00,108.66,108.83,108.55,108.72,14736.0,95.1396,95.2884,95.0432,95.1921,14736.0
2018-04-02 12:50:00,108.68,108.72,108.54,108.58,15643.0,95.1571,95.1921,95.0345,95.0695,15643.0
2018-04-02 13:00:00,108.62,108.68,108.33,108.33,15773.0,95.1045,95.1571,94.8506,94.8506,15773.0
2018-04-02 13:10:00,108.35,108.4,108.13,108.26,34703.0,94.8681,94.9119,94.6755,94.7893,34703.0
2018-04-02 13:20:00,108.25,108.33,107.94,108.0,25601.0,94.7806,94.8506,94.5091,94.5617,25601.0
2018-04-02 13:30:00,107.98,108.23,107.8,108.14,21958.0,94.5442,94.7631,94.3866,94.6843,21958.0
2018-04-02 13:40:00,108.13,108.13,107.71,107.74,19407.0,94.6755,94.6755,94.3078,94.334,19407.0
2018-04-02 13:50:00,107.79,107.86,107.5,107.5,27069.0,94.3778,94.4391,94.1239,94.1239,27069.0
2018-04-02 14:00:00,107.49,107.53,107.04,107.32,46624.0,94.1151,94.1502,93.7211,93.9663,46624.0
2018-04-02 14:10:00,107.3,107.78,107.23,107.74,49962.0,93.9488,94.3691,93.8875,94.334,49962.0
2018-04-02 14:20:00,107.78,107.96,107.61,107.66,28422.0,94.3691,94.5267,94.2202,94.264,28422.0
2018-04-02 14:30:00,107.63,107.86,107.58,107.62,16353.0,94.2377,94.4391,94.1939,94.229,16353.0
2018-04-02 14:40:00,107.62,107.66,107.42,107.62,16169.0,94.229,94.264,94.0538,94.229,16169.0
2018-04-02 14:50:00,107.64,107.95,107.63,107.84,15577.0,94.2465,94.5179,94.2377,94.4216,15577.0
2018-04-02 15:00:00,107.89,107.92,107.58,107.62,27369.0,94.4654,94.4916,94.1939,94.229,27369.0
2018-04-02 15:10:00,107.59,107.83,107.5,107.83,35302.0,94.2027,94.4128,94.1239,94.4128,35302.0
2018-04-02 15:20:00,107.83,107.9,107.57,107.6,61658.0,94.4128,94.4741,94.1852,94.2115,61658.0
2018-04-02 15:30:00,107.64,107.84,107.46,107.76,40283.0,94.2465,94.4216,94.0889,94.3515,40283.0
2018-04-02 15:40:00,107.7,108.27,107.68,108.1,65059.0,94.299,94.7981,94.2815,94.6492,65059.0
2018-04-02 15:50:00,108.11,108.45,108.11,108.24,143163.0,94.658,94.9557,94.658,94.7718,143163.0
2018-04-03 09:30:00,108.5,108.89,108.29,108.51,49867.0,94.9995,95.3409,94.8156,95.0082,49867.0
2018-04-03 09:40:00,108.52,108.77,108.2,108.75,98234.0,95.017,95.2359,94.7368,95.2184,98234.0
2018-04-03 09:50:00,108.73,109.0,108.5,108.98,140907.0,95.2008,95.4373,94.9995,95.4197,140907.0
2018-04-03 10:00:00,109.0,109.42,108.72,108.91,135421.0,95.4373,95.805,95.1921,95.3585,135421.0
2018-04-03 10:10:00,108.82,108.82,108.11,108.18,18095.0,95.2796,95.2796,94.658,94.7193,18095.0
2018-04-03 10:20:00,108.17,108.17,107.79,108.06,41899.0,94.7105,94.7105,94.3778,94.6142,41899.0
2018-04-03 10:30:00,108.06,108.13,107.92,107.95,29119.0,94.6142,94.6755,94.4916,94.5179,29119.0
2018-04-03 10:40:00,107.93,108.5,107.93,108.5,47008.0,94.5004,94.9995,94.5004,94.9995,47008.0
2018-04-03 10:50:00,108.49,108.57,108.35,108.46,21371.0,94.9907,95.0608,94.8681,94.9644,21371.0
2018-04-03 11:00:00,108.5,108.65,108.46,108.62,76103.0,94.9995,95.1308,94.9644,95.1045,76103.0
2018-04-03 11:10:00,108.62,108.99,108.51,108.99,133755.0,95.1045,95.4285,95.0082,95.4285,133755.0
2018-04-03 11:20:00,108.95,109.3,108.93,109.25,41874.0,95.3935,95.6999,95.376,95.6561,41874.0
2018-04-03 11:30:00,109.23,109.29,108.99,109.04,31884.0,95.6386,95.6912,95.4285,95.4723,31884.0
2018-04-03 11:40:00,109.08,109.36,109.08,109.31,28495.0,95.5073,95.7525,95.5073,95.7087,28495.0
2018-04-03 11:50:00,109.35,109.63,109.32,109.43,31984.0,95.7437,95.9889,95.7174,95.8137,31984.0
2018-04-03 12:00:00,109.47,109.67,109.47,109.65,13901.0,95.8488,96.0239,95.8488,96.0064,13901.0
2018-04-03 12:10:00,109.65,109.72,109.56,109.66,22452.0,96.0064,96.0677,95.9276,96.0151,22452.0
2018-04-03 12:20:00,109.67,109.67,109.34,109.51,28147.0,96.0239,96.0239,95.7349,95.8838,28147.0
2018-04-03 12:30:00,109.46,109.59,109.4,109.42,14872.0,95.84,95.9538,95.7875,95.805,14872.0
2018-04-03 12:40:00,109.44,109.57,109.34,109.34,9633.0,95.8225,95.9363,95.7349,95.7349,9633.0
2018-04-03 12:50:00,109.33,109.52,109.33,109.5,12503.0,95.7262,95.8925,95.7262,95.875,12503.0
2018-04-03 13:00:00,109.51,109.59,109.42,109.55,10029.0,95.8838,95.9538,95.805,95.9188,10029.0
2018-04-03 13:10:00,109.55,109.6,109.34,109.5,8993.0,95.9188,95.9626,95.7349,95.875,8993.0
2018-04-03 13:20:00,109.49,109.84,109.46,109.71,9467.0,95.8663,96.1727,95.84,96.0589,9467.0
2018-04-03 13:30:00,109.76,109.79,109.49,109.49,16843.0,96.1027,96.129,95.8663,95.8663,16843.0
2018-04-03 13:40:00,109.52,109.55,109.29,109.32,11135.0,95.8925,95.9188,95.6912,95.7174,11135.0
2018-04-03 13:50:00,109.32,109.78,109.31,109.71,13466.0,95.7174,96.1202,95.7087,96.0589,13466.0
2018-04-03 14:00:00,109.77,109.77,109.35,109.43,15740.0,96.1114,96.1114,95.7437,95.8137,15740.0
2018-04-03 14:10:00,109.42,109.43,109.25,109.3,17055.0,95.805,95.8137,95.6561,95.6999,17055.0
2018-04-03 14:20:00,109.3,109.49,109.15,109.26,27316.0,95.6999,95.8663,95.5686,95.6649,27316.0
2018-04-03 14:30:00,109.25,109.32,109.14,109.3,18064.0,95.6561,95.7174,95.5598,95.6999,18064.0
2018-04-03 14:40:00,109.32,109.74,109.17,109.65,22722.0,95.7174,96.0852,95.5861,96.0064,22722.0
2018-04-03 14:50:00,109.61,109.88,109.47,109.8,23128.0,95.9714,96.2078,95.8488,96.1377,23128.0
2018-04-03 15:00:00,109.78,110.42,109.74,110.35,43888.0,96.1202,96.6806,96.0852,96.6193,43888.0
2018-04-03 15:10:00,110.32,110.41,109.99,110.16,26170.0,96.593,96.6718,96.3041,96.4529,26170.0
2018-04-03 15:20:00,110.17,110.43,110.07,110.41,48839.0,96.4617,96.6893,96.3741,96.6718,48839.0
2018-04-03 15:30:00,110.42,110.43,109.86,109.99,87170.0,96.6806,96.6893,96.1902,96.3041,87170.0
2018-04-03 15:40:00,110.0,110.22,109.93,110.0,91322.0,96.3128,96.5054,96.2515,96.3128,91322.0
2018-04-03 15:50:00,109.99,110.2,109.89,110.17,220146.0,96.3041,96.4879,96.2165,96.4617,220146.0
2018-04-04 09:30:00,108.39,108.48,107.95,108.27,23735.0,94.9032,94.982,94.5179,94.7981,23735.0
2018-04-04 09:40:00,108.15,108.64,108.06,108.6,14587.0,94.693,95.122,94.6142,95.087,14587.0
2018-04-04 09:50:00,108.46,108.78,108.37,108.78,33600.0,94.9644,95.2446,94.8856,95.2446,33600.0
2018-04-04 10:00:00,108.77,109.16,108.61,109.03,14885.0,95.2359,95.5773,95.0958,95.4635,14885.0
2018-04-04 10:10:00,109.12,109.29,108.77,109.01,19641.0,95.5423,95.6912,95.2359,95.446,19641.0
2018-04-04 10:20:00,109.05,109.06,108.9,108.9,21112.0,95.481,95.4898,95.3497,95.3497,21112.0
2018-04-04 10:30:00,108.98,108.99,108.57,108.82,22697.0,95.4197,95.4285,95.0608,95.2796,22697.0
2018-04-04 10:40:00,108.86,109.43,108.85,109.43,27876.0,95.3147,95.8137,95.3059,95.8137,27876.0
2018-04-04 10:50:00,109.39,109.5,109.26,109.46,21257.0,95.7787,95.875,95.6649,95.84,21257.0
2018-04-04 11:00:00,109.46,109.48,109.12,109.22,27920.0,95.84,95.8575,95.5423,95.6299,27920.0
2018-04-04 11:10:00,109.23,109.49,109.17,109.48,34686.0,95.6386,95.8663,95.5861,95.8575,34686.0
2018-04-04 11:20:00,109.48,109.7,109.42,109.43,10984.0,95.8575,96.0502,95.805,95.8137,10984.0
2018-04-04 11:30:00,109.42,109.62,109.23,109.28,14664.0,95.805,95.9801,95.6386,95.6824,14664.0
2018-04-04 11:40:00,109.24,109.24,109.07,109.13,13251.0,95.6474,95.6474,95.4985,95.5511,13251.0
2018-04-04 11:50:00,109.13,109.17,108.9,109.15,14798.0,95.5511,95.5861,95.3497,95.5686,14798.0
2018-04-04 12:00:00,109.18,109.37,109.1,109.37,10650.0,95.5949,95.7612,95.5248,95.7612,10650.0
2018-04-04 12:10:00,109.4,109.52,109.29,109.35,15617.0,95.7875,95.8925,95.6912,95.7437,15617.0
2018-04-04 12:20:00,109.3,109.52,109.23,109.51,15723.0,95.6999,95.8925,95.6386,95.8838,15723.0
2018-04-04 12:30:00,109.51,109.59,109.35,109.44,18162.0,95.8838,95.9538,95.7437,95.8225,18162.0
2018-04-04 12:40:00,109.47,109.63,109.34,109.58,13905.0,95.8488,95.9889,95.7349,95.9451,13905.0
2018-04-04 12:50:00,109.56,109.73,109.45,109.71,13765.0,95.9276,96.0764,95.8313,96.0589,13765.0
2018-04-04 13:00:00,109.69,109.76,109.61,109.64,11950.0,96.0414,96.1027,95.9714,95.9976,11950.0
2018-04-04 13:10:00,109.61,109.65,109.39,109.4,10212.0,95.9714,96.0064,95.7787,95.7875,10212.0
2018-04-04 13:20:00,109.36,109.49,109.26,109.47,9811.0,95.7525,95.8663,95.6649,95.8488,9811.0
2018-04-04 13:30:00,109.39,109.64,109.37,109.59,14428.0,95.7787,95.9976,95.7612,95.9538,14428.0
2018-04-04 13:40:00,109.64,109.65,109.23,109.3,17279.0,95.9976,96.0064,95.6386,95.6999,17279.0
2018-04-04 13:50:00,109.28,109.62,109.23,109.55,14242.0,95.6824,95.9801,95.6386,95.9188,14242.0
2018-04-04 14:00:00,109.6,109.87,109.57,109.79,11630.0,95.9626,96.199,95.9363,96.129,11630.0
2018-04-04 14:10:00,109.81,110.15,109.77,110.07,16771.0,96.1465,96.4442,96.1114,96.3741,16771.0
2018-04-04 14:20:00,110.1,110.31,110.1,110.31,18557.0,96.4004,96.5843,96.4004,96.5843,18557.0
2018-04-04 14:30:00,110.31,110.34,110.15,110.18,15128.0,96.5843,96.6105,96.4442,96.4704,15128.0
2018-04-04 14:40:00,110.17,110.62,110.15,110.55,14857.0,96.4617,96.8557,96.4442,96.7944,14857.0
2018-04-04 14:50:00,110.56,110.65,110.43,110.65,10274.0,96.8031,96.8819,96.6893,96.8819,10274.0
2018-04-04 15:00:00,110.66,110.86,110.63,110.84,22116.0,96.8907,97.0658,96.8644,97.0483,22116.0
2018-04-04 15:10:00,110.87,110.88,110.42,110.42,40684.0,97.0746,97.0833,96.6806,96.6806,40684.0
2018-04-04 15:20:00,110.45,110.87,110.42,110.77,46748.0,96.7068,97.0746,96.6806,96.987,46748.0
2018-04-04 15:30:00,110.8,110.84,110.7,110.75,56085.0,97.0133,97.0483,96.9257,96.9695,56085.0
2018-04-04 15:40:00,110.75,110.82,110.56,110.76,69724.0,96.9695,97.0308,96.8031,96.9783,69724.0
2018-04-04 15:50:00,110.77,110.89,110.69,110.79,126531.0,96.987,97.0921,96.917,97.0045,126531.0
2018-04-05 09:30:00,111.7,112.11,111.09,111.37,24952.0,97.8013,98.1603,97.2672,97.5124,24952.0
2018-04-05 09:40:00,111.38,111.79,111.32,111.78,14061.0,97.5211,97.8801,97.4686,97.8713,14061.0
2018-04-05 09:50:00,111.77,111.93,111.62,111.72,21206.0,97.8626,98.0027,97.7312,97.8188,21206.0
2018-04-05 10:00:00,111.68,111.74,111.42,111.69,24078.0,97.7838,97.8363,97.5561,97.7925,24078.0
2018-04-05 10:10:00,111.73,111.82,111.56,111.62,21135.0,97.8276,97.9064,97.6787,97.7312,21135.0
2018-04-05 10:20:00,111.58,111.7,111.43,111.46,21436.0,97.6962,97.8013,97.5649,97.5912,21436.0
2018-04-05 10:30:00,111.45,111.65,111.43,111.56,53327.0,97.5824,97.7575,97.5649,97.6787,53327.0
2018-04-05 10:40:00,111.53,111.7,111.36,111.46,19478.0,97.6524,97.8013,97.5036,97.5912,19478.0
2018-04-05 10:50:00,111.46,111.62,111.41,111.41,17406.0,97.5912,97.7312,97.5474,97.5474,17406.0
2018-04-05 11:00:00,111.44,111.64,111.36,111.61,64646.0,97.5736,97.7488,97.5036,97.7225,64646.0
2018-04-05 11:10:00,111.66,111.94,111.66,111.72,17170.0,97.7663,98.0114,97.7663,97.8188,17170.0
2018-04-05 11:20:00,111.72,111.92,111.57,111.57,18069.0,97.8188,97.9939,97.6875,97.6875,18069.0
2018-04-05 11:30:00,111.56,111.8,111.54,111.67,19352.0,97.6787,97.8889,97.6612,97.775,19352.0
2018-04-05 11:40:00,111.68,111.72,111.61,111.65,20869.0,97.7838,97.8188,97.7225,97.7575,20869.0
2018-04-05 11:50:00,111.67,111.9,111.63,111.9,20408.0,97.775,97.9764,97.74,97.9764,20408.0
2018-04-05 12:00:00,111.91,112.16,111.89,112.11,11329.0,97.9852,98.2041,97.9677,98.1603,11329.0
2018-04-05 12:10:00,112.17,112.25,111.92,111.98,15378.0,98.2128,98.2829,97.9939,98.0465,15378.0
2018-04-05 12:20:00,111.94,112.19,111.94,112.18,10080.0,98.0114,98.2303,98.0114,98.2216,10080.0
2018-04-05 12:30:00,112.2,112.21,112.06,112.13,10081.0,98.2391,98.2478,98.1165,98.1778,10081.0
2018-04-05 12:40:00,112.13,112.16,111.93,111.95,10759.0,98.1778,98.2041,98.0027,98.0202,10759.0
2018-04-05 12:50:00,111.95,111.99,111.76,111.98,12502.0,98.0202,98.0552,97.8538,98.0465,12502.0
2018-04-05 13:00:00,112.0,112.09,111.93,111.96,27055.0,98.064,98.1428,98.0027,98.0289,27055.0
2018-04-05 13:10:00,111.94,111.95,111.73,111.77,10313.0,98.0114,98.0202,97.8276,97.8626,10313.0
2018-04-05 13:20:00,111.78,111.79,111.57,111.63,9722.0,97.8713,97.8801,97.6875,97.74,9722.0
2018-04-05 13:30:00,111.63,111.79,111.61,111.65,19126.0,97.74,97.8801,97.7225,97.7575,19126.0
2018-04-05 13:40:00,111.62,111.63,111.33,111.56,13245.0,97.7312,97.74,97.4773,97.6787,13245.0
2018-04-05 13:50:00,111.54,111.64,111.48,111.58,14388.0,97.6612,97.7488,97.6087,97.6962,14388.0
2018-04-05 14:00:00,111.6,111.75,111.56,111.58,11873.0,97.7137,97.8451,97.6787,97.6962,11873.0
2018-04-05 14:10:00,111.59,111.82,111.58,111.79,11744.0,97.705,97.9064,97.6962,97.8801,11744.0
2018-04-05 14:20:00,111.82,111.83,111.6,111.72,20313.0,97.9064,97.9151,97.7137,97.8188,20313.0
2018-04-05 14:30:00,111.75,111.97,111.75,111.91,16003.0,97.8451,98.0377,97.8451,97.9852,16003.0
2018-04-05 14:40:00,111.94,112.23,111.93,112.12,19322.0,98.0114,98.2653,98.0027,98.169,19322.0
2018-04-05 14:50:00,112.11,112.27,112.11,112.27,17545.0,98.1603,98.3004,98.1603,98.3004,17545.0
2018-04-05 15:00:00,112.27,112.3,112.06,112.28,26870.0,98.3004,98.3266,98.1165,98.3091,26870.0
2018-04-05 15:10:00,112.27,112.3,112.16,112.19,36101.0,98.3004,98.3266,98.2041,98.2303,36101.0
2018-04-05 15:20:00,112.19,112.24,111.94,111.96,40255.0,98.2303,98.2741,98.0114,98.0289,40255.0
2018-04-05 15:30:00,111.94,111.95,111.62,111.64,48253.0,98.0114,98.0202,97.7312,97.7488,48253.0
2018-04-05 15:40:00,111.61,111.81,111.56,111.69,102065.0,97.7225,97.8976,97.6787,97.7925,102065.0
2018-04-05 15:50:00,111.7,111.86,111.62,111.66,132109.0,97.8013,97.9414,97.7312,97.7663,132109.0
2018-04-06 09:30:00,110.6,111.38,110.33,111.24,28707.0,96.8382,97.5211,96.6018,97.3985,28707.0
2018-04-06 09:40:00,111.31,111.55,111.19,111.52,49277.0,97.4598,97.67,97.3548,97.6437,49277.0
2018-04-06 09:50:00,111.51,111.84,111.4,111.4,24300.0,97.6349,97.9239,97.5386,97.5386,24300.0
2018-04-06 10:00:00,111.5,111.66,111.12,111.53,32055.0,97.6262,97.7663,97.2935,97.6524,32055.0
2018-04-06 10:10:00,111.53,111.82,111.45,111.57,38438.0,97.6524,97.9064,97.5824,97.6875,38438.0
2018-04-06 10:20:00,111.6,111.86,111.56,111.66,37055.0,97.7137,97.9414,97.6787,97.7663,37055.0
2018-04-06 10:30:00,111.62,111.67,111.3,111.36,13175.0,97.7312,97.775,97.4511,97.5036,13175.0
2018-04-06 10:40:00,111.35,111.35,110.55,110.65,28500.0,97.4948,97.4948,96.7944,96.8819,28500.0
2018-04-06 10:50:00,110.65,110.94,110.64,110.71,24033.0,96.8819,97.1359,96.8732,96.9345,24033.0
2018-04-06 11:00:00,110.67,110.68,110.3,110.3,29008.0,96.8995,96.9082,96.5755,96.5755,29008.0
2018-04-06 11:10:00,110.3,110.34,109.85,110.07,57894.0,96.5755,96.6105,96.1815,96.3741,57894.0
2018-04-06 11:20:00,110.14,110.42,109.91,110.37,20513.0,96.4354,96.6806,96.234,96.6368,20513.0
2018-04-06 11:30:00,110.46,110.69,110.35,110.69,20823.0,96.7156,96.917,96.6193,96.917,20823.0
2018-04-06 11:40:00,110.65,110.7,110.33,110.33,15373.0,96.8819,96.9257,96.6018,96.6018,15373.0
2018-04-06 11:50:00,110.33,110.6,110.29,110.48,19523.0,96.6018,96.8382,96.5667,96.7331,19523.0
2018-04-06 12:00:00,110.47,110.5,110.25,110.31,21582.0,96.7243,96.7506,96.5317,96.5843,21582.0
2018-04-06 12:10:00,110.27,110.36,110.17,110.2,16386.0,96.5492,96.628,96.4617,96.4879,16386.0
2018-04-06 12:20:00,110.15,110.34,110.14,110.22,12474.0,96.4442,96.6105,96.4354,96.5054,12474.0
2018-04-06 12:30:00,110.21,110.46,110.17,110.26,33353.0,96.4967,96.7156,96.4617,96.5405,33353.0
2018-04-06 12:40:00,110.3,110.51,110.28,110.45,53194.0,96.5755,96.7594,96.558,96.7068,53194.0
2018-04-06 12:50:00,110.46,110.62,110.41,110.57,23605.0,96.7156,96.8557,96.6718,96.8119,23605.0
2018-04-06 13:00:00,110.6,110.62,110.26,110.29,14249.0,96.8382,96.8557,96.5405,96.5667,14249.0
2018-04-06 13:10:00,110.26,110.37,110.14,110.33,18498.0,96.5405,96.6368,96.4354,96.6018,18498.0
2018-04-06 13:20:00,110.33,110.5,110.22,110.46,14157.0,96.6018,96.7506,96.5054,96.7156,14157.0
2018-04-06 13:30:00,110.45,110.5,110.16,110.21,18835.0,96.7068,96.7506,96.4529,96.4967,18835.0
2018-04-06 13:40:00,110.15,110.21,109.82,109.87,19989.0,96.4442,96.4967,96.1552,96.199,19989.0
2018-04-06 13:50:00,109.89,109.89,109.38,109.38,17800.0,96.2165,96.2165,95.77,95.77,17800.0
2018-04-06 14:00:00,109.36,109.56,109.21,109.3,13210.0,95.7525,95.9276,95.6211,95.6999,13210.0
2018-04-06 14:10:00,109.37,109.55,109.16,109.17,34984.0,95.7612,95.9188,95.5773,95.5861,34984.0
2018-04-06 14:20:00,109.17,109.31,108.88,108.91,36758.0,95.5861,95.7087,95.3322,95.3585,36758.0
2018-04-06 14:30:00,108.9,109.15,108.54,108.56,47646.0,95.3497,95.5686,95.0345,95.052,47646.0
2018-04-06 14:40:00,108.56,108.87,108.48,108.67,40141.0,95.052,95.3234,94.982,95.1483,40141.0
2018-04-06 14:50:00,108.66,108.67,108.4,108.56,20972.0,95.1396,95.1483,94.9119,95.052,20972.0
2018-04-06 15:00:00,108.61,108.74,108.44,108.66,30750.0,95.0958,95.2096,94.9469,95.1396,30750.0
2018-04-06 15:10:00,108.64,109.11,108.63,109.02,27582.0,95.122,95.5336,95.1133,95.4548,27582.0
2018-04-06 15:20:00,108.97,109.15,108.9,108.92,36141.0,95.411,95.5686,95.3497,95.3672,36141.0
2018-04-06 15:30:00,108.92,109.28,108.85,109.23,73291.0,95.3672,95.6824,95.3059,95.6386,73291.0
2018-04-06 15:40:00,109.23,109.54,109.22,109.24,74919.0,95.6386,95.9101,95.6299,95.6474,74919.0
2018-04-06 15:50:00,109.27,109.68,109.25,109.38,112494.0,95.6737,96.0326,95.6561,95.77,112494.0
2018-04-09 09:30:00,110.3,110.3,109.37,109.46,20211.0,96.5755,96.5755,95.7612,95.84,20211.0
2018-04-09 09:40:00,109.38,109.68,109.37,109.4,11845.0,95.77,96.0326,95.7612,95.7875,11845.0
2018-04-09 09:50:00,109.5,110.04,109.46,109.9,15341.0,95.875,96.3478,95.84,96.2253,15341.0
2018-04-09 10:00:00,109.89,109.97,109.63,109.69,15080.0,96.2165,96.2866,95.9889,96.0414,15080.0
2018-04-09 10:10:00,109.67,109.88,109.54,109.78,14810.0,96.0239,96.2078,95.9101,96.1202,14810.0
2018-04-09 10:20:00,109.76,110.07,109.76,110.07,18010.0,96.1027,96.3741,96.1027,96.3741,18010.0
2018-04-09 10:30:00,110.07,110.35,110.05,110.3,9568.0,96.3741,96.6193,96.3566,96.5755,9568.0
2018-04-09 10:40:00,110.26,110.39,110.12,110.12,20558.0,96.5405,96.6543,96.4179,96.4179,20558.0
2018-04-09 10:50:00,110.18,110.3,110.13,110.21,12852.0,96.4704,96.5755,96.4266,96.4967,12852.0
2018-04-09 11:00:00,110.22,110.25,110.0,110.04,24125.0,96.5054,96.5317,96.3128,96.3478,24125.0
2018-04-09 11:10:00,110.04,110.47,110.04,110.46,10438.0,96.3478,96.7243,96.3478,96.7156,10438.0
2018-04-09 11:20:00,110.44,110.59,110.44,110.51,15355.0,96.6981,96.8294,96.6981,96.7594,15355.0
2018-04-09 11:30:00,110.54,110.83,110.54,110.6,14002.0,96.7856,97.0395,96.7856,96.8382,14002.0
2018-04-09 11:40:00,110.55,110.89,110.55,110.81,10485.0,96.7944,97.0921,96.7944,97.022,10485.0
2018-04-09 11:50:00,110.81,110.81,110.55,110.67,8640.0,97.022,97.022,96.7944,96.8995,8640.0
2018-04-09 12:00:00,110.74,110.87,110.72,110.83,8420.0,96.9607,97.0746,96.9432,97.0395,8420.0
2018-04-09 12:10:00,110.82,110.9,110.79,110.87,6779.0,97.0308,97.1008,97.0045,97.0746,6779.0
2018-04-09 12:20:00,110.89,110.93,110.79,110.89,10275.0,97.0921,97.1271,97.0045,97.0921,10275.0
2018-04-09 12:30:00,110.87,110.87,110.64,110.64,12331.0,97.0746,97.0746,96.8732,96.8732,12331.0
2018-04-09 12:40:00,110.63,110.84,110.63,110.84,6685.0,96.8644,97.0483,96.8644,97.0483,6685.0
2018-04-09 12:50:00,110.84,110.87,110.73,110.78,8316.0,97.0483,97.0746,96.952,96.9958,8316.0
2018-04-09 13:00:00,110.8,111.09,110.78,111.09,17551.0,97.0133,97.2672,96.9958,97.2672,17551.0
2018-04-09 13:10:00,111.06,111.11,111.03,111.09,9107.0,97.2409,97.2847,97.2147,97.2672,9107.0
2018-04-09 13:20:00,111.06,111.19,111.01,111.19,11725.0,97.2409,97.3548,97.1971,97.3548,11725.0
2018-04-09 13:30:00,111.22,111.26,111.09,111.15,12394.0,97.381,97.416,97.2672,97.3197,12394.0
2018-04-09 13:40:00,111.11,111.21,111.06,111.13,17291.0,97.2847,97.3723,97.2409,97.3022,17291.0
2018-04-09 13:50:00,111.15,111.37,111.14,111.28,42768.0,97.3197,97.5124,97.311,97.4336,42768.0
2018-04-09 14:00:00,111.29,111.29,110.94,110.96,26218.0,97.4423,97.4423,97.1359,97.1534,26218.0
2018-04-09 14:10:00,110.94,111.05,110.88,111.05,38940.0,97.1359,97.2322,97.0833,97.2322,38940.0
2018-04-09 14:20:00,111.07,111.07,110.85,110.98,14426.0,97.2497,97.2497,97.0571,97.1709,14426.0
2018-04-09 14:30:00,110.94,111.04,110.82,110.96,17526.0,97.1359,97.2234,97.0308,97.1534,17526.0
2018-04-09 14:40:00,110.98,111.01,110.82,110.91,25749.0,97.1709,97.1971,97.0308,97.1096,25749.0
2018-04-09 14:50:00,110.92,111.03,110.9,110.98,24871.0,97.1183,97.2147,97.1008,97.1709,24871.0
2018-04-09 15:00:00,110.97,111.02,110.85,110.87,22108.0,97.1621,97.2059,97.0571,97.0746,22108.0
2018-04-09 15:10:00,110.87,110.91,110.53,110.53,19576.0,97.0746,97.1096,96.7769,96.7769,19576.0
2018-04-09 15:20:00,110.53,110.54,110.4,110.5,30790.0,96.7769,96.7856,96.6631,96.7506,30790.0
2018-04-09 15:30:00,110.5,110.51,110.22,110.22,48593.0,96.7506,96.7594,96.5054,96.5054,48593.0
2018-04-09 15:40:00,110.23,110.24,109.88,109.91,58424.0,96.5142,96.523,96.2078,96.234,58424.0
2018-04-09 15:50:00,109.89,109.99,109.53,109.66,127409.0,96.2165,96.3041,95.9013,96.0151,127409.0
2018-04-10 09:30:00,110.62,111.02,110.14,110.16,51278.0,96.8557,97.2059,96.4354,96.4529,51278.0
2018-04-10 09:40:00,110.16,110.47,110.15,110.45,56766.0,96.4529,96.7243,96.4442,96.7068,56766.0
2018-04-10 09:50:00,110.45,110.53,110.17,110.23,19114.0,96.7068,96.7769,96.4617,96.5142,19114.0
2018-04-10 10:00:00,110.22,110.25,109.97,110.0,43511.0,96.5054,96.5317,96.2866,96.3128,43511.0
2018-04-10 10:10:00,110.01,110.74,110.0,110.58,22019.0,96.3216,96.9607,96.3128,96.8207,22019.0
2018-04-10 10:20:00,110.63,110.85,110.33,110.76,37275.0,96.8644,97.0571,96.6018,96.9783,37275.0
2018-04-10 10:30:00,110.83,111.19,110.82,111.05,15652.0,97.0395,97.3548,97.0308,97.2322,15652.0
2018-04-10 10:40:00,111.03,111.12,110.97,110.99,26402.0,97.2147,97.2935,97.1621,97.1796,26402.0
2018-04-10 10:50:00,110.97,111.14,110.89,110.92,19413.0,97.1621,97.311,97.0921,97.1183,19413.0
2018-04-10 11:00:00,110.95,111.15,110.95,111.02,16668.0,97.1446,97.3197,97.1446,97.2059,16668.0
2018-04-10 11:10:00,111.0,111.0,110.71,110.74,18382.0,97.1884,97.1884,96.9345,96.9607,18382.0
2018-04-10 11:20:00,110.76,111.08,110.76,111.0,15292.0,96.9783,97.2584,96.9783,97.1884,15292.0
2018-04-10 11:30:00,110.98,111.1,110.89,111.1,17508.0,97.1709,97.276,97.0921,97.276,17508.0
2018-04-10 11:40:00,111.13,111.25,110.44,110.76,14733.0,97.3022,97.4073,96.6981,96.9783,14733.0
2018-04-10 11:50:00,110.7,111.09,110.59,110.72,12199.0,96.9257,97.2672,96.8294,96.9432,12199.0
2018-04-10 12:00:00,110.82,110.88,110.53,110.72,21905.0,97.0308,97.0833,96.7769,96.9432,21905.0
2018-04-10 12:10:00,110.73,110.78,110.51,110.61,14524.0,96.952,96.9958,96.7594,96.8469,14524.0
2018-04-10 12:20:00,110.64,110.64,109.9,110.19,18548.0,96.8732,96.8732,96.2253,96.4792,18548.0
2018-04-10 12:30:00,110.2,110.62,110.2,110.51,13321.0,96.4879,96.8557,96.4879,96.7594,13321.0
2018-04-10 12:40:00,110.51,110.67,110.33,110.62,14174.0,96.7594,96.8995,96.6018,96.8557,14174.0
2018-04-10 12:50:00,110.62,110.66,110.47,110.57,11947.0,96.8557,96.8907,96.7243,96.8119,11947.0
2018-04-10 13:00:00,110.6,110.71,110.48,110.58,15048.0,96.8382,96.9345,96.7331,96.8207,15048.0
2018-04-10 13:10:00,110.6,110.79,110.57,110.62,13890.0,96.8382,97.0045,96.8119,96.8557,13890.0
2018-04-10 13:20:00,110.63,110.84,110.63,110.78,11550.0,96.8644,97.0483,96.8644,96.9958,11550.0
2018-04-10 13:30:00,110.77,110.86,110.6,110.84,17617.0,96.987,97.0658,96.8382,97.0483,17617.0
2018-04-10 13:40:00,110.84,110.84,110.35,110.41,14411.0,97.0483,97.0483,96.6193,96.6718,14411.0
2018-04-10 13:50:00,110.45,110.66,110.44,110.55,32719.0,96.7068,96.8907,96.6981,96.7944,32719.0
2018-04-10 14:00:00,110.58,110.68,110.46,110.64,25521.0,96.8207,96.9082,96.7156,96.8732,25521.0
2018-04-10 14:10:00,110.69,110.88,110.65,110.76,23712.0,96.917,97.0833,96.8819,96.9783,23712.0
2018-04-10 14:20:00,110.77,110.81,110.58,110.66,29914.0,96.987,97.022,96.8207,96.8907,29914.0
2018-04-10 14:30:00,110.67,110.93,110.54,110.66,17478.0,96.8995,97.1271,96.7856,96.8907,17478.0
2018-04-10 14:40:00,110.63,110.79,110.42,110.49,22332.0,96.8644,97.0045,96.6806,96.7419,22332.0
2018-04-10 14:50:00,110.45,110.82,110.45,110.82,20085.0,96.7068,97.0308,96.7068,97.0308,20085.0
2018-04-10 15:00:00,110.82,110.84,110.62,110.76,28340.0,97.0308,97.0483,96.8557,96.9783,28340.0
2018-04-10 15:10:00,110.77,110.84,110.54,110.68,30165.0,96.987,97.0483,96.7856,96.9082,30165.0
2018-04-10 15:20:00,110.69,110.72,110.29,110.47,33958.0,96.917,96.9432,96.5667,96.7243,33958.0
2018-04-10 15:30:00,110.48,110.57,110.34,110.57,45557.0,96.7331,96.8119,96.6105,96.8119,45557.0
2018-04-10 15:40:00,110.59,110.64,110.4,110.49,51531.0,96.8294,96.8732,96.6631,96.7419,51531.0
2018-04-10 15:50:00,110.53,110.59,110.35,110.38,82740.0,96.7769,96.8294,96.6193,96.6455,82740.0
2018-04-11 09:30:00,109.38,109.69,109.05,109.3,29694.0,95.77,96.0414,95.481,95.6999,29694.0
2018-04-11 09:40:00,109.3,109.41,109.02,109.12,40806.0,95.6999,95.7962,95.4548,95.5423,40806.0
2018-04-11 09:50:00,109.06,109.34,109.0,109.23,21369.0,95.4898,95.7349,95.4373,95.6386,21369.0
2018-04-11 10:00:00,109.19,109.38,109.11,109.24,43456.0,95.6036,95.77,95.5336,95.6474,43456.0
2018-04-11 10:10:00,109.25,109.37,109.14,109.33,14351.0,95.6561,95.7612,95.5598,95.7262,14351.0
2018-04-11 10:20:00,109.38,109.41,109.16,109.17,21306.0,95.77,95.7962,95.5773,95.5861,21306.0
2018-04-11 10:30:00,109.16,109.35,109.1,109.1,23911.0,95.5773,95.7437,95.5248,95.5248,23911.0
2018-04-11 10:40:00,109.15,109.24,109.02,109.13,16502.0,95.5686,95.6474,95.4548,95.5511,16502.0
2018-04-11 10:50:00,109.09,109.09,108.65,108.65,27164.0,95.5161,95.5161,95.1308,95.1308,27164.0
2018-04-11 11:00:00,108.67,108.82,108.57,108.62,20742.0,95.1483,95.2796,95.0608,95.1045,20742.0
2018-04-11 11:10:00,108.64,108.96,108.61,108.8,17051.0,95.122,95.4022,95.0958,95.2621,17051.0
2018-04-11 11:20:00,108.82,109.12,108.72,109.05,19170.0,95.2796,95.5423,95.1921,95.481,19170.0
2018-04-11 11:30:00,109.12,109.35,109.08,109.29,37322.0,95.5423,95.7437,95.5073,95.6912,37322.0
2018-04-11 11:40:00,109.29,109.65,109.29,109.65,22333.0,95.6912,96.0064,95.6912,96.0064,22333.0
2018-04-11 11:50:00,109.63,109.66,109.32,109.5,35164.0,95.9889,96.0151,95.7174,95.875,35164.0
2018-04-11 12:00:00,109.48,109.66,109.44,109.63,30038.0,95.8575,96.0151,95.8225,95.9889,30038.0
2018-04-11 12:10:00,109.66,109.85,109.44,109.46,19854.0,96.0151,96.1815,95.8225,95.84,19854.0
2018-04-11 12:20:00,109.46,109.6,109.42,109.51,9788.0,95.84,95.9626,95.805,95.8838,9788.0
2018-04-11 12:30:00,109.55,109.61,109.47,109.51,10643.0,95.9188,95.9714,95.8488,95.8838,10643.0
2018-04-11 12:40:00,109.51,109.57,109.36,109.38,12382.0,95.8838,95.9363,95.7525,95.77,12382.0
2018-04-11 12:50:00,109.43,109.43,109.26,109.36,9306.0,95.8137,95.8137,95.6649,95.7525,9306.0
2018-04-11 13:00:00,109.38,109.51,109.31,109.36,13333.0,95.77,95.8838,95.7087,95.7525,13333.0
2018-04-11 13:10:00,109.36,109.36,109.19,109.32,8458.0,95.7525,95.7525,95.6036,95.7174,8458.0
2018-04-11 13:20:00,109.35,109.39,109.19,109.21,14136.0,95.7437,95.7787,95.6036,95.6211,14136.0
2018-04-11 13:30:00,109.23,109.33,109.08,109.33,36882.0,95.6386,95.7262,95.5073,95.7262,36882.0
2018-04-11 13:40:00,109.34,109.35,109.18,109.3,26021.0,95.7349,95.7437,95.5949,95.6999,26021.0
2018-04-11 13:50:00,109.28,109.33,109.2,109.27,16823.0,95.6824,95.7262,95.6124,95.6737,16823.0
2018-04-11 14:00:00,109.32,109.33,109.07,109.12,29664.0,95.7174,95.7262,95.4985,95.5423,29664.0
2018-04-11 14:10:00,109.1,109.48,109.1,109.47,20864.0,95.5248,95.8575,95.5248,95.8488,20864.0
2018-04-11 14:20:00,109.47,109.49,109.33,109.33,34361.0,95.8488,95.8663,95.7262,95.7262,34361.0
2018-04-11 14:30:00,109.29,109.44,109.28,109.36,13730.0,95.6912,95.8225,95.6824,95.7525,13730.0
2018-04-11 14:40:00,109.37,109.46,109.18,109.34,16297.0,95.7612,95.84,95.5949,95.7349,16297.0
2018-04-11 14:50:00,109.32,109.46,109.24,109.38,24493.0,95.7174,95.84,95.6474,95.77,24493.0
2018-04-11 15:00:00,109.34,109.41,109.03,109.08,26539.0,95.7349,95.7962,95.4635,95.5073,26539.0
2018-04-11 15:10:00,109.12,109.21,108.91,109.05,24784.0,95.5423,95.6211,95.3585,95.481,24784.0
2018-04-11 15:20:00,109.04,109.28,109.01,109.27,24741.0,95.4723,95.6824,95.446,95.6737,24741.0
2018-04-11 15:30:00,109.29,109.37,109.28,109.29,37008.0,95.6912,95.7612,95.6824,95.6912,37008.0
2018-04-11 15:40:00,109.32,109.46,109.31,109.37,38608.0,95.7174,95.84,95.7087,95.7612,38608.0
2018-04-11 15:50:00,109.38,109.38,109.23,109.29,79794.0,95.77,95.77,95.6386,95.6912,79794.0
2018-04-12 09:30:00,109.75,109.91,109.34,109.45,21744.0,96.0939,96.234,95.7349,95.8313,21744.0
2018-04-12 09:40:00,109.3,109.6,109.19,109.54,53247.0,95.6999,95.9626,95.6036,95.9101,53247.0
2018-04-12 09:50:00,109.54,109.73,109.5,109.73,56822.0,95.9101,96.0764,95.875,96.0764,56822.0
2018-04-12 10:00:00,109.74,109.75,109.39,109.58,33362.0,96.0852,96.0939,95.7787,95.9451,33362.0
2018-04-12 10:10:00,109.57,109.58,109.36,109.46,44712.0,95.9363,95.9451,95.7525,95.84,44712.0
2018-04-12 10:20:00,109.45,109.61,109.37,109.61,33316.0,95.8313,95.9714,95.7612,95.9714,33316.0
2018-04-12 10:30:00,109.63,109.64,109.34,109.36,44492.0,95.9889,95.9976,95.7349,95.7525,44492.0
2018-04-12 10:40:00,109.39,109.41,108.96,109.08,51273.0,95.7787,95.7962,95.4022,95.5073,51273.0
2018-04-12 10:50:00,109.08,109.25,109.01,109.02,51017.0,95.5073,95.6561,95.446,95.4548,51017.0
2018-04-12 11:00:00,109.02,109.24,108.99,109.22,30171.0,95.4548,95.6474,95.4285,95.6299,30171.0
2018-04-12 11:10:00,109.21,109.36,109.19,109.27,40002.0,95.6211,95.7525,95.6036,95.6737,40002.0
2018-04-12 11:20:00,109.27,109.29,108.94,108.99,34762.0,95.6737,95.6912,95.3847,95.4285,34762.0
2018-04-12 11:30:00,109.01,109.11,108.98,109.01,42298.0,95.446,95.5336,95.4197,95.446,42298.0
2018-04-12 11:40:00,109.0,109.04,108.79,108.81,63570.0,95.4373,95.4723,95.2534,95.2709,63570.0
2018-04-12 11:50:00,108.83,108.9,108.63,108.87,34067.0,95.2884,95.3497,95.1133,95.3234,34067.0
2018-04-12 12:00:00,108.88,109.12,108.85,109.12,17744.0,95.3322,95.5423,95.3059,95.5423,17744.0
2018-04-12 12:10:00,109.1,109.28,109.01,109.26,17513.0,95.5248,95.6824,95.446,95.6649,17513.0
2018-04-12 12:20:00,109.25,109.27,109.12,109.16,21168.0,95.6561,95.6737,95.5423,95.5773,21168.0
2018-04-12 12:30:00,109.16,109.23,109.14,109.2,54200.0,95.5773,95.6386,95.5598,95.6124,54200.0
2018-04-12 12:40:00,109.23,109.41,109.2,109.39,19369.0,95.6386,95.7962,95.6124,95.7787,19369.0
2018-04-12 12:50:00,109.36,109.46,109.34,109.39,23084.0,95.7525,95.84,95.7349,95.7787,23084.0
2018-04-12 13:00:00,109.42,109.53,109.33,109.42,19017.0,95.805,95.9013,95.7262,95.805,19017.0
2018-04-12 13:10:00,109.44,109.47,109.13,109.18,33429.0,95.8225,95.8488,95.5511,95.5949,33429.0
2018-04-12 13:20:00,109.18,109.28,108.95,109.06,17592.0,95.5949,95.6824,95.3935,95.4898,17592.0
2018-04-12 13:30:00,109.04,109.49,108.99,109.42,15990.0,95.4723,95.8663,95.4285,95.805,15990.0
2018-04-12 13:40:00,109.42,109.67,109.41,109.56,16156.0,95.805,96.0239,95.7962,95.9276,16156.0
2018-04-12 13:50:00,109.55,109.7,109.39,109.48,17090.0,95.9188,96.0502,95.7787,95.8575,17090.0
2018-04-12 14:00:00,109.48,109.72,109.44,109.67,7907.0,95.8575,96.0677,95.8225,96.0239,7907.0
2018-04-12 14:10:00,109.64,109.82,109.64,109.79,17481.0,95.9976,96.1552,95.9976,96.129,17481.0
2018-04-12 14:20:00,109.81,109.99,109.72,109.77,33874.0,96.1465,96.3041,96.0677,96.1114,33874.0
2018-04-12 14:30:00,109.77,109.89,109.74,109.8,23493.0,96.1114,96.2165,96.0852,96.1377,23493.0
2018-04-12 14:40:00,109.83,109.86,109.68,109.7,35827.0,96.164,96.1902,96.0326,96.0502,35827.0
2018-04-12 14:50:00,109.69,109.93,109.69,109.93,31649.0,96.0414,96.2515,96.0414,96.2515,31649.0
2018-04-12 15:00:00,109.95,109.98,109.81,109.82,61554.0,96.269,96.2953,96.1465,96.1552,61554.0
2018-04-12 15:10:00,109.82,110.19,109.82,110.18,45258.0,96.1552,96.4792,96.1552,96.4704,45258.0
2018-04-12 15:20:00,110.17,110.43,110.15,110.32,49815.0,96.4617,96.6893,96.4442,96.593,49815.0
2018-04-12 15:30:00,110.32,110.33,110.09,110.19,90219.0,96.593,96.6018,96.3916,96.4792,90219.0
2018-04-12 15:40:00,110.19,110.22,109.87,110.0,86141.0,96.4792,96.5054,96.199,96.3128,86141.0
2018-04-12 15:50:00,110.0,110.14,109.98,110.03,165623.0,96.3128,96.4354,96.2953,96.3391,165623.0
2018-04-13 09:30:00,110.65,110.93,110.53,110.88,25625.0,96.8819,97.1271,96.7769,97.0833,25625.0
2018-04-13 09:40:00,110.8,110.92,110.62,110.73,18495.0,97.0133,97.1183,96.8557,96.952,18495.0
2018-04-13 09:50:00,110.71,110.78,110.6,110.6,8480.0,96.9345,96.9958,96.8382,96.8382,8480.0
2018-04-13 10:00:00,110.49,110.77,110.42,110.52,21191.0,96.7419,96.987,96.6806,96.7681,21191.0
2018-04-13 10:10:00,110.47,110.68,110.41,110.62,13069.0,96.7243,96.9082,96.6718,96.8557,13069.0
2018-04-13 10:20:00,110.66,110.75,110.18,110.25,23785.0,96.8907,96.9695,96.4704,96.5317,23785.0
2018-04-13 10:30:00,110.23,110.34,109.94,110.27,22996.0,96.5142,96.6105,96.2603,96.5492,22996.0
2018-04-13 10:40:00,110.27,110.38,110.14,110.33,14091.0,96.5492,96.6455,96.4354,96.6018,14091.0
2018-04-13 10:50:00,110.36,110.37,110.2,110.2,10863.0,96.628,96.6368,96.4879,96.4879,10863.0
2018-04-13 11:00:00,110.1,110.31,110.08,110.3,14108.0,96.4004,96.5843,96.3829,96.5755,14108.0
2018-04-13 11:10:00,110.32,110.42,110.26,110.31,6170.0,96.593,96.6806,96.5405,96.5843,6170.0
2018-04-13 11:20:00,110.36,110.61,110.34,110.56,6679.0,96.628,96.8469,96.6105,96.8031,6679.0
2018-04-13 11:30:00,110.55,110.58,110.36,110.38,10531.0,96.7944,96.8207,96.628,96.6455,10531.0
2018-04-13 11:40:00,110.36,110.55,110.36,110.5,10043.0,96.628,96.7944,96.628,96.7506,10043.0
2018-04-13 11:50:00,110.5,110.62,110.41,110.58,8139.0,96.7506,96.8557,96.6718,96.8207,8139.0
2018-04-13 12:00:00,110.58,110.61,110.36,110.4,8811.0,96.8207,96.8469,96.628,96.6631,8811.0
2018-04-13 12:10:00,110.4,110.51,110.31,110.44,6290.0,96.6631,96.7594,96.5843,96.6981,6290.0
2018-04-13 12:20:00,110.49,110.59,110.43,110.58,6380.0,96.7419,96.8294,96.6893,96.8207,6380.0
2018-04-13 12:30:00,110.55,110.55,110.32,110.37,6859.0,96.7944,96.7944,96.593,96.6368,6859.0
2018-04-13 12:40:00,110.42,110.43,110.28,110.36,8530.0,96.6806,96.6893,96.558,96.628,8530.0
2018-04-13 12:50:00,110.4,110.4,110.25,110.29,5757.0,96.6631,96.6631,96.5317,96.5667,5757.0
2018-04-13 13:00:00,110.29,110.43,110.29,110.35,8994.0,96.5667,96.6893,96.5667,96.6193,8994.0
2018-04-13 13:10:00,110.32,110.4,110.29,110.29,8137.0,96.593,96.6631,96.5667,96.5667,8137.0
2018-04-13 13:20:00,110.32,110.4,110.3,110.39,24564.0,96.593,96.6631,96.5755,96.6543,24564.0
2018-04-13 13:30:00,110.4,110.41,110.21,110.23,26247.0,96.6631,96.6718,96.4967,96.5142,26247.0
2018-04-13 13:40:00,110.22,110.33,110.22,110.31,23813.0,96.5054,96.6018,96.5054,96.5843,23813.0
2018-04-13 13:50:00,110.3,110.33,110.21,110.26,16699.0,96.5755,96.6018,96.4967,96.5405,16699.0
2018-04-13 14:00:00,110.24,110.3,110.17,110.28,13337.0,96.523,96.5755,96.4617,96.558,13337.0
2018-04-13 14:10:00,110.28,110.3,110.16,110.16,55861.0,96.558,96.5755,96.4529,96.4529,55861.0
2018-04-13 14:20:00,110.17,110.18,109.99,110.18,33690.0,96.4617,96.4704,96.3041,96.4704,33690.0
2018-04-13 14:30:00,110.16,110.31,110.06,110.06,11393.0,96.4529,96.5843,96.3654,96.3654,11393.0
2018-04-13 14:40:00,110.1,110.16,110.04,110.05,14000.0,96.4004,96.4529,96.3478,96.3566,14000.0
2018-04-13 14:50:00,110.04,110.12,109.99,110.08,11890.0,96.3478,96.4179,96.3041,96.3829,11890.0
2018-04-13 15:00:00,110.07,110.07,109.79,109.89,11145.0,96.3741,96.3741,96.129,96.2165,11145.0
2018-04-13 15:10:00,109.92,109.99,109.56,109.56,62342.0,96.2428,96.3041,95.9276,95.9276,62342.0
2018-04-13 15:20:00,109.58,109.84,109.57,109.84,61239.0,95.9451,96.1727,95.9363,96.1727,61239.0
2018-04-13 15:30:00,109.82,109.9,109.78,109.9,37684.0,96.1552,96.2253,96.1202,96.2253,37684.0
2018-04-13 15:40:00,109.89,110.0,109.87,109.95,49821.0,96.2165,96.3128,96.199,96.269,49821.0
2018-04-13 15:50:00,109.96,110.1,109.92,109.98,87655.0,96.2778,96.4004,96.2428,96.2953,87655.0
2018-04-16 09:30:00,110.88,111.12,110.45,110.84,56756.0,97.0833,97.2935,96.7068,97.0483,56756.0
2018-04-16 09:40:00,110.79,111.2,110.79,111.03,20760.0,97.0045,97.3635,97.0045,97.2147,20760.0
2018-04-16 09:50:00,111.02,111.12,110.91,111.03,29572.0,97.2059,97.2935,97.1096,97.2147,29572.0
2018-04-16 10:00:00,111.03,111.35,111.02,111.04,45995.0,97.2147,97.4948,97.2059,97.2234,45995.0
2018-04-16 10:10:00,111.05,111.25,111.04,111.16,100080.0,97.2322,97.4073,97.2234,97.3285,100080.0
2018-04-16 10:20:00,111.15,111.38,111.12,111.35,47146.0,97.3197,97.5211,97.2935,97.4948,47146.0
2018-04-16 10:30:00,111.35,111.39,111.2,111.34,43345.0,97.4948,97.5299,97.3635,97.4861,43345.0
2018-04-16 10:40:00,111.35,111.42,111.06,111.08,23156.0,97.4948,97.5561,97.2409,97.2584,23156.0
2018-04-16 10:50:00,111.08,111.32,111.08,111.29,46770.0,97.2584,97.4686,97.2584,97.4423,46770.0
2018-04-16 11:00:00,111.29,111.51,111.28,111.43,33992.0,97.4423,97.6349,97.4336,97.5649,33992.0
2018-04-16 11:10:00,111.43,111.45,110.99,111.27,38369.0,97.5649,97.5824,97.1796,97.4248,38369.0
2018-04-16 11:20:00,111.29,111.33,111.19,111.25,13895.0,97.4423,97.4773,97.3548,97.4073,13895.0
2018-04-16 11:30:00,111.26,111.43,111.12,111.42,16485.0,97.416,97.5649,97.2935,97.5561,16485.0
2018-04-16 11:40:00,111.43,111.45,111.19,111.22,15237.0,97.5649,97.5824,97.3548,97.381,15237.0
2018-04-16 11:50:00,111.24,111.45,111.2,111.42,17051.0,97.3985,97.5824,97.3635,97.5561,17051.0
2018-04-16 12:00:00,111.43,111.58,111.42,111.54,13693.0,97.5649,97.6962,97.5561,97.6612,13693.0
2018-04-16 12:10:00,111.58,111.66,111.48,111.52,26450.0,97.6962,97.7663,97.6087,97.6437,26450.0
2018-04-16 12:20:00,111.53,111.65,111.51,111.56,15900.0,97.6524,97.7575,97.6349,97.6787,15900.0
2018-04-16 12:30:00,111.59,111.65,111.31,111.37,19871.0,97.705,97.7575,97.4598,97.5124,19871.0
2018-04-16 12:40:00,111.42,111.76,111.42,111.73,36121.0,97.5561,97.8538,97.5561,97.8276,36121.0
2018-04-16 12:50:00,111.75,112.0,111.74,111.77,27212.0,97.8451,98.064,97.8363,97.8626,27212.0
2018-04-16 13:00:00,111.78,111.88,111.68,111.83,14010.0,97.8713,97.9589,97.7838,97.9151,14010.0
2018-04-16 13:10:00,111.83,111.83,111.69,111.7,11351.0,97.9151,97.9151,97.7925,97.8013,11351.0
2018-04-16 13:20:00,111.7,111.79,111.6,111.64,40124.0,97.8013,97.8801,97.7137,97.7488,40124.0
2018-04-16 13:30:00,111.62,111.72,111.6,111.67,45765.0,97.7312,97.8188,97.7137,97.775,45765.0
2018-04-16 13:40:00,111.66,111.67,111.59,111.63,23594.0,97.7663,97.775,97.705,97.74,23594.0
2018-04-16 13:50:00,111.64,111.69,111.53,111.68,15865.0,97.7488,97.7925,97.6524,97.7838,15865.0
2018-04-16 14:00:00,111.68,111.69,111.58,111.59,19257.0,97.7838,97.7925,97.6962,97.705,19257.0
2018-04-16 14:10:00,111.58,111.66,111.53,111.65,16115.0,97.6962,97.7663,97.6524,97.7575,16115.0
2018-04-16 14:20:00,111.63,111.71,111.63,111.68,22067.0,97.74,97.81,97.74,97.7838,22067.0
2018-04-16 14:30:00,111.68,111.86,111.66,111.84,20912.0,97.7838,97.9414,97.7663,97.9239,20912.0
2018-04-16 14:40:00,111.84,111.9,111.76,111.9,18068.0,97.9239,97.9764,97.8538,97.9764,18068.0
2018-04-16 14:50:00,111.91,111.91,111.76,111.87,20255.0,97.9852,97.9852,97.8538,97.9501,20255.0
2018-04-16 15:00:00,111.85,111.92,111.81,111.81,24103.0,97.9326,97.9939,97.8976,97.8976,24103.0
2018-04-16 15:10:00,111.8,111.81,111.6,111.6,33076.0,97.8889,97.8976,97.7137,97.7137,33076.0
2018-04-16 15:20:00,111.6,111.61,111.52,111.58,43777.0,97.7137,97.7225,97.6437,97.6962,43777.0
2018-04-16 15:30:00,111.59,111.78,111.56,111.78,75589.0,97.705,97.8713,97.6787,97.8713,75589.0
2018-04-16 15:40:00,111.78,111.8,111.66,111.75,108349.0,97.8713,97.8889,97.7663,97.8451,108349.0
2018-04-16 15:50:00,111.76,111.84,111.73,111.77,132162.0,97.8538,97.9239,97.8276,97.8626,132162.0
2018-04-17 09:30:00,112.2,112.26,111.66,111.67,50503.0,98.2391,98.2916,97.7663,97.775,50503.0
2018-04-17 09:40:00,111.76,112.42,111.75,112.4,69001.0,97.8538,98.4317,97.8451,98.4142,69001.0
2018-04-17 09:50:00,112.42,112.63,112.22,112.63,38549.0,98.4317,98.6156,98.2566,98.6156,38549.0
2018-04-17 10:00:00,112.62,112.96,112.56,112.74,88300.0,98.6068,98.9045,98.5543,98.7119,88300.0
2018-04-17 10:10:00,112.74,112.81,112.7,112.79,53308.0,98.7119,98.7732,98.6769,98.7557,53308.0
2018-04-17 10:20:00,112.76,112.78,112.52,112.67,16905.0,98.7294,98.7469,98.5193,98.6506,16905.0
2018-04-17 10:30:00,112.71,112.95,112.58,112.94,17419.0,98.6856,98.8958,98.5718,98.887,17419.0
2018-04-17 10:40:00,112.94,113.13,112.89,113.13,20531.0,98.887,99.0534,98.8432,99.0534,20531.0
2018-04-17 10:50:00,113.13,113.35,113.12,113.15,22182.0,99.0534,99.246,99.0446,99.0709,22182.0
2018-04-17 11:00:00,113.12,113.37,113.12,113.24,18209.0,99.0446,99.2635,99.0446,99.1497,18209.0
2018-04-17 11:10:00,113.16,113.36,113.14,113.28,15322.0,99.0796,99.2547,99.0621,99.1847,15322.0
2018-04-17 11:20:00,113.27,113.4,113.18,113.2,20226.0,99.1759,99.2898,99.0971,99.1147,20226.0
2018-04-17 11:30:00,113.19,113.26,113.12,113.15,15507.0,99.1059,99.1672,99.0446,99.0709,15507.0
2018-04-17 11:40:00,113.16,113.16,113.05,113.12,37217.0,99.0796,99.0796,98.9833,99.0446,37217.0
2018-04-17 11:50:00,113.11,113.12,113.03,113.1,17300.0,99.0358,99.0446,98.9658,99.0271,17300.0
2018-04-17 12:00:00,113.1,113.18,113.01,113.06,40380.0,99.0271,99.0971,98.9483,98.9921,40380.0
2018-04-17 12:10:00,113.07,113.1,112.95,112.95,19706.0,99.0008,99.0271,98.8958,98.8958,19706.0
2018-04-17 12:20:00,112.98,112.98,112.83,112.91,9493.0,98.922,98.922,98.7907,98.8607,9493.0
2018-04-17 12:30:00,112.92,112.97,112.76,112.83,11970.0,98.8695,98.9133,98.7294,98.7907,11970.0
2018-04-17 12:40:00,112.83,112.95,112.77,112.84,12324.0,98.7907,98.8958,98.7382,98.7994,12324.0
2018-04-17 12:50:00,112.84,112.92,112.77,112.91,12878.0,98.7994,98.8695,98.7382,98.8607,12878.0
2018-04-17 13:00:00,112.93,112.94,112.83,112.86,13946.0,98.8782,98.887,98.7907,98.817,13946.0
2018-04-17 13:10:00,112.8,112.87,112.55,112.71,27671.0,98.7644,98.8257,98.5455,98.6856,27671.0
2018-04-17 13:20:00,112.71,112.91,112.69,112.9,18745.0,98.6856,98.8607,98.6681,98.852,18745.0
2018-04-17 13:30:00,112.91,113.01,112.87,112.98,10050.0,98.8607,98.9483,98.8257,98.922,10050.0
2018-04-17 13:40:00,112.99,113.06,112.97,113.0,13263.0,98.9308,98.9921,98.9133,98.9395,13263.0
2018-04-17 13:50:00,112.99,113.11,112.88,113.09,13057.0,98.9308,99.0358,98.8345,99.0183,13057.0
2018-04-17 14:00:00,113.05,113.3,113.03,113.15,27941.0,98.9833,99.2022,98.9658,99.0709,27941.0
2018-04-17 14:10:00,113.13,113.2,113.05,113.08,16803.0,99.0534,99.1147,98.9833,99.0096,16803.0
2018-04-17 14:20:00,113.06,113.2,112.96,113.15,46246.0,98.9921,99.1147,98.9045,99.0709,46246.0
2018-04-17 14:30:00,113.18,113.23,113.14,113.23,22501.0,99.0971,99.1409,99.0621,99.1409,22501.0
2018-04-17 14:40:00,113.23,113.34,113.16,113.19,25542.0,99.1409,99.2372,99.0796,99.1059,25542.0
2018-04-17 14:50:00,113.2,113.23,113.03,113.23,28714.0,99.1147,99.1409,98.9658,99.1409,28714.0
2018-04-17 15:00:00,113.21,113.34,113.12,113.29,20970.0,99.1234,99.2372,99.0446,99.1935,20970.0
2018-04-17 15:10:00,113.31,113.42,113.24,113.42,26787.0,99.211,99.3073,99.1497,99.3073,26787.0
2018-04-17 15:20:00,113.44,113.49,113.27,113.32,37209.0,99.3248,99.3686,99.1759,99.2197,37209.0
2018-04-17 15:30:00,113.3,113.45,113.25,113.25,46182.0,99.2022,99.3335,99.1584,99.1584,46182.0
2018-04-17 15:40:00,113.24,113.28,113.12,113.25,46024.0,99.1497,99.1847,99.0446,99.1584,46024.0
2018-04-17 15:50:00,113.26,113.27,113.01,113.07,113600.0,99.1672,99.1759,98.9483,99.0008,113600.0
2018-04-18 09:30:00,113.31,113.48,113.0,113.0,54212.0,99.211,99.3598,98.9395,98.9395,54212.0
2018-04-18 09:40:00,112.87,113.28,112.77,113.02,16130.0,98.8257,99.1847,98.7382,98.957,16130.0
2018-04-18 09:50:00,113.07,113.46,113.05,113.35,25698.0,99.0008,99.3423,98.9833,99.246,25698.0
2018-04-18 10:00:00,113.31,113.39,113.15,113.33,31189.0,99.211,99.281,99.0709,99.2285,31189.0
2018-04-18 10:10:00,113.3,113.45,113.2,113.45,15499.0,99.2022,99.3335,99.1147,99.3335,15499.0
2018-04-18 10:20:00,113.48,113.59,113.4,113.59,30935.0,99.3598,99.4561,99.2898,99.4561,30935.0
2018-04-18 10:30:00,113.55,113.58,113.37,113.43,41780.0,99.4211,99.4474,99.2635,99.316,41780.0
2018-04-18 10:40:00,113.45,113.62,113.39,113.62,27231.0,99.3335,99.4824,99.281,99.4824,27231.0
2018-04-18 10:50:00,113.68,113.68,113.53,113.56,47070.0,99.5349,99.5349,99.4036,99.4299,47070.0
2018-04-18 11:00:00,113.59,113.81,113.53,113.8,21009.0,99.4561,99.6487,99.4036,99.64,21009.0
2018-04-18 11:10:00,113.82,113.83,113.65,113.68,35556.0,99.6575,99.6663,99.5087,99.5349,35556.0
2018-04-18 11:20:00,113.68,113.68,113.44,113.44,32312.0,99.5349,99.5349,99.3248,99.3248,32312.0
2018-04-18 11:30:00,113.46,113.58,113.38,113.58,25129.0,99.3423,99.4474,99.2723,99.4474,25129.0
2018-04-18 11:40:00,113.58,113.62,113.43,113.43,16100.0,99.4474,99.4824,99.316,99.316,16100.0
2018-04-18 11:50:00,113.43,113.43,113.16,113.16,20780.0,99.316,99.316,99.0796,99.0796,20780.0
2018-04-18 12:00:00,113.18,113.37,113.18,113.29,23935.0,99.0971,99.2635,99.0971,99.1935,23935.0
2018-04-18 12:10:00,113.29,113.44,113.23,113.44,37326.0,99.1935,99.3248,99.1409,99.3248,37326.0
2018-04-18 12:20:00,113.47,113.48,113.32,113.4,46036.0,99.3511,99.3598,99.2197,99.2898,46036.0
2018-04-18 12:30:00,113.4,113.42,113.24,113.35,78973.0,99.2898,99.3073,99.1497,99.246,78973.0
2018-04-18 12:40:00,113.34,113.39,113.3,113.37,22598.0,99.2372,99.281,99.2022,99.2635,22598.0
2018-04-18 12:50:00,113.36,113.46,113.35,113.45,35814.0,99.2547,99.3423,99.246,99.3335,35814.0
2018-04-18 13:00:00,113.45,113.51,113.41,113.41,30275.0,99.3335,99.3861,99.2985,99.2985,30275.0
2018-04-18 13:10:00,113.42,113.54,113.4,113.54,18647.0,99.3073,99.4123,99.2898,99.4123,18647.0
2018-04-18 13:20:00,113.56,113.57,113.35,113.35,27280.0,99.4299,99.4386,99.246,99.246,27280.0
2018-04-18 13:30:00,113.36,113.49,113.31,113.44,38800.0,99.2547,99.3686,99.211,99.3248,38800.0
2018-04-18 13:40:00,113.42,113.46,113.38,113.42,25432.0,99.3073,99.3423,99.2723,99.3073,25432.0
2018-04-18 13:50:00,113.42,113.5,113.38,113.38,21398.0,99.3073,99.3773,99.2723,99.2723,21398.0
2018-04-18 14:00:00,113.4,113.57,113.3,113.52,24026.0,99.2898,99.4386,99.2022,99.3948,24026.0
2018-04-18 14:10:00,113.53,113.67,113.5,113.5,20237.0,99.4036,99.5262,99.3773,99.3773,20237.0
2018-04-18 14:20:00,113.49,113.54,113.42,113.52,33715.0,99.3686,99.4123,99.3073,99.3948,33715.0
2018-04-18 14:30:00,113.53,113.58,113.33,113.34,37379.0,99.4036,99.4474,99.2285,99.2372,37379.0
2018-04-18 14:40:00,113.34,113.42,113.17,113.27,53903.0,99.2372,99.3073,99.0884,99.1759,53903.0
2018-04-18 14:50:00,113.27,113.42,113.21,113.27,29733.0,99.1759,99.3073,99.1234,99.1759,29733.0
2018-04-18 15:00:00,113.23,113.34,113.14,113.28,36115.0,99.1409,99.2372,99.0621,99.1847,36115.0
2018-04-18 15:10:00,113.27,113.31,113.05,113.09,48924.0,99.1759,99.211,98.9833,99.0183,48924.0
2018-04-18 15:20:00,113.1,113.16,113.02,113.03,92130.0,99.0271,99.0796,98.957,98.9658,92130.0
2018-04-18 15:30:00,113.03,113.3,113.02,113.25,50465.0,98.9658,99.2022,98.957,99.1584,50465.0
2018-04-18 15:40:00,113.26,113.26,112.93,112.98,96773.0,99.1672,99.1672,98.8782,98.922,96773.0
2018-04-18 15:50:00,112.97,113.29,112.96,113.2,196712.0,98.9133,99.1935,98.9045,99.1147,196712.0
2018-04-19 09:30:00,113.75,113.9,112.81,112.81,14866.0,99.5962,99.7276,98.7732,98.7732,14866.0
2018-04-19 09:40:00,112.81,112.81,112.81,112.81,0.0,98.7732,98.7732,98.7732,98.7732,0.0
2018-04-19 09:50:00,113.5,113.5,111.76,112.44,39508.0,99.3773,99.3773,97.8538,98.4492,39508.0
2018-04-19 10:00:00,112.44,112.61,111.3,111.61,110910.0,98.4492,98.5981,97.4511,97.7225,110910.0
2018-04-19 10:10:00,111.61,111.79,111.35,111.35,73223.0,97.7225,97.8801,97.4948,97.4948,73223.0
2018-04-19 10:20:00,111.36,111.82,111.18,111.29,148102.0,97.5036,97.9064,97.346,97.4423,148102.0
2018-04-19 10:30:00,111.28,111.69,111.1,111.27,71713.0,97.4336,97.7925,97.276,97.4248,71713.0
2018-04-19 10:40:00,111.32,111.32,110.64,110.88,79984.0,97.4686,97.4686,96.8732,97.0833,79984.0
2018-04-19 10:50:00,110.85,110.88,110.35,110.37,64978.0,97.0571,97.0833,96.6193,96.6368,64978.0
2018-04-19 11:00:00,110.41,110.44,110.19,110.36,43001.0,96.6718,96.6981,96.4792,96.628,43001.0
2018-04-19 11:10:00,110.38,110.67,110.14,110.16,50723.0,96.6455,96.8995,96.4354,96.4529,50723.0
2018-04-19 11:20:00,110.2,110.41,109.92,110.39,20835.0,96.4879,96.6718,96.2428,96.6543,20835.0
2018-04-19 11:30:00,110.39,110.4,110.05,110.05,28093.0,96.6543,96.6631,96.3566,96.3566,28093.0
2018-04-19 11:40:00,110.05,110.32,110.02,110.09,23983.0,96.3566,96.593,96.3303,96.3916,23983.0
2018-04-19 11:50:00,110.09,110.09,109.65,109.68,19082.0,96.3916,96.3916,96.0064,96.0326,19082.0
2018-04-19 12:00:00,109.67,109.8,109.37,109.5,28452.0,96.0239,96.1377,95.7612,95.875,28452.0
2018-04-19 12:10:00,109.49,109.77,109.39,109.76,18206.0,95.8663,96.1114,95.7787,96.1027,18206.0
2018-04-19 12:20:00,109.8,110.07,109.79,110.01,35255.0,96.1377,96.3741,96.129,96.3216,35255.0
2018-04-19 12:30:00,110.02,110.14,109.93,110.11,10155.0,96.3303,96.4354,96.2515,96.4091,10155.0
2018-04-19 12:40:00,110.11,110.11,109.84,109.96,10628.0,96.4091,96.4091,96.1727,96.2778,10628.0
2018-04-19 12:50:00,110.0,110.02,109.76,109.76,16279.0,96.3128,96.3303,96.1027,96.1027,16279.0
2018-04-19 13:00:00,109.76,109.79,109.58,109.76,28462.0,96.1027,96.129,95.9451,96.1027,28462.0
2018-04-19 13:10:00,109.8,109.99,109.79,109.87,13726.0,96.1377,96.3041,96.129,96.199,13726.0
2018-04-19 13:20:00,109.84,109.86,109.5,109.51,22065.0,96.1727,96.1902,95.875,95.8838,22065.0
2018-04-19 13:30:00,109.5,109.59,109.38,109.4,20451.0,95.875,95.9538,95.77,95.7875,20451.0
2018-04-19 13:40:00,109.41,109.54,109.37,109.49,23544.0,95.7962,95.9101,95.7612,95.8663,23544.0
2018-04-19 13:50:00,109.54,109.58,109.27,109.3,17090.0,95.9101,95.9451,95.6737,95.6999,17090.0
2018-04-19 14:00:00,109.29,109.34,108.4,108.46,76301.0,95.6912,95.7349,94.9119,94.9644,76301.0
2018-04-19 14:10:00,108.45,108.99,108.38,108.93,41913.0,94.9557,95.4285,94.8944,95.376,41913.0
2018-04-19 14:20:00,109.0,109.16,108.63,109.15,54093.0,95.4373,95.5773,95.1133,95.5686,54093.0
2018-04-19 14:30:00,109.13,109.57,109.03,109.5,72771.0,95.5511,95.9363,95.4635,95.875,72771.0
2018-04-19 14:40:00,109.49,109.73,109.38,109.72,42076.0,95.8663,96.0764,95.77,96.0677,42076.0
2018-04-19 14:50:00,109.69,109.9,109.65,109.66,45588.0,96.0414,96.2253,96.0064,96.0151,45588.0
2018-04-19 15:00:00,109.66,109.66,109.02,109.28,133299.0,96.0151,96.0151,95.4548,95.6824,133299.0
2018-04-19 15:10:00,109.3,109.36,109.16,109.32,49752.0,95.6999,95.7525,95.5773,95.7174,49752.0
2018-04-19 15:20:00,109.31,109.32,109.11,109.24,43665.0,95.7087,95.7174,95.5336,95.6474,43665.0
2018-04-19 15:30:00,109.24,110.02,109.2,109.59,76595.0,95.6474,96.3303,95.6124,95.9538,76595.0
2018-04-19 15:40:00,109.61,109.67,109.32,109.39,103404.0,95.9714,96.0239,95.7174,95.7787,103404.0
2018-04-19 15:50:00,109.4,109.67,109.37,109.65,150526.0,95.7875,96.0239,95.7612,96.0064,150526.0
2018-04-20 09:30:00,109.46,110.17,109.2,109.96,112892.0,95.84,96.4617,95.6124,96.2778,112892.0
2018-04-20 09:40:00,109.83,110.02,109.06,109.26,46215.0,96.164,96.3303,95.4898,95.6649,46215.0
2018-04-20 09:50:00,109.31,109.91,109.26,109.5,37129.0,95.7087,96.234,95.6649,95.875,37129.0
2018-04-20 10:00:00,109.5,109.82,109.41,109.68,33869.0,95.875,96.1552,95.7962,96.0326,33869.0
2018-04-20 10:10:00,109.62,109.8,109.48,109.51,32062.0,95.9801,96.1377,95.8575,95.8838,32062.0
2018-04-20 10:20:00,109.51,109.81,109.43,109.8,24175.0,95.8838,96.1465,95.8137,96.1377,24175.0
2018-04-20 10:30:00,109.78,109.78,109.46,109.51,25629.0,96.1202,96.1202,95.84,95.8838,25629.0
2018-04-20 10:40:00,109.48,109.49,109.11,109.21,38023.0,95.8575,95.8663,95.5336,95.6211,38023.0
2018-04-20 10:50:00,109.24,109.31,109.05,109.07,27977.0,95.6474,95.7087,95.481,95.4985,27977.0
2018-04-20 11:00:00,109.08,109.09,108.68,108.79,33696.0,95.5073,95.5161,95.1571,95.2534,33696.0
2018-04-20 11:10:00,108.8,108.8,108.52,108.64,29918.0,95.2621,95.2621,95.017,95.122,29918.0
2018-04-20 11:20:00,108.66,108.79,108.57,108.72,22446.0,95.1396,95.2534,95.0608,95.1921,22446.0
2018-04-20 11:30:00,108.73,109.03,108.73,108.95,22635.0,95.2008,95.4635,95.2008,95.3935,22635.0
2018-04-20 11:40:00,108.92,109.0,108.72,108.8,18858.0,95.3672,95.4373,95.1921,95.2621,18858.0
2018-04-20 11:50:00,108.78,108.95,108.76,108.93,16984.0,95.2446,95.3935,95.2271,95.376,16984.0
2018-04-20 12:00:00,108.96,108.96,108.71,108.86,19040.0,95.4022,95.4022,95.1833,95.3147,19040.0
2018-04-20 12:10:00,108.9,108.95,108.85,108.85,18197.0,95.3497,95.3935,95.3059,95.3059,18197.0
2018-04-20 12:20:00,108.85,108.92,108.84,108.85,20278.0,95.3059,95.3672,95.2972,95.3059,20278.0
2018-04-20 12:30:00,108.86,108.96,108.75,108.75,17125.0,95.3147,95.4022,95.2184,95.2184,17125.0
2018-04-20 12:40:00,108.71,108.94,108.71,108.82,17983.0,95.1833,95.3847,95.1833,95.2796,17983.0
2018-04-20 12:50:00,108.81,108.92,108.76,108.85,11251.0,95.2709,95.3672,95.2271,95.3059,11251.0
2018-04-20 13:00:00,108.87,108.9,108.7,108.74,16412.0,95.3234,95.3497,95.1746,95.2096,16412.0
2018-04-20 13:10:00,108.75,108.92,108.74,108.92,20144.0,95.2184,95.3672,95.2096,95.3672,20144.0
2018-04-20 13:20:00,108.92,108.93,108.74,108.88,22235.0,95.3672,95.376,95.2096,95.3322,22235.0
2018-04-20 13:30:00,108.9,109.09,108.87,109.09,25961.0,95.3497,95.5161,95.3234,95.5161,25961.0
2018-04-20 13:40:00,109.1,109.18,109.08,109.1,19004.0,95.5248,95.5949,95.5073,95.5248,19004.0
2018-04-20 13:50:00,109.1,109.15,108.94,109.15,21666.0,95.5248,95.5686,95.3847,95.5686,21666.0
2018-04-20 14:00:00,109.12,109.31,109.07,109.3,33631.0,95.5423,95.7087,95.4985,95.6999,33631.0
2018-04-20 14:10:00,109.28,109.35,109.22,109.22,28087.0,95.6824,95.7437,95.6299,95.6299,28087.0
2018-04-20 14:20:00,109.21,109.24,109.02,109.09,26351.0,95.6211,95.6474,95.4548,95.5161,26351.0
2018-04-20 14:30:00,109.12,109.21,108.87,108.9,29718.0,95.5423,95.6211,95.3234,95.3497,29718.0
2018-04-20 14:40:00,108.92,108.99,108.82,108.86,27482.0,95.3672,95.4285,95.2796,95.3147,27482.0
2018-04-20 14:50:00,108.84,108.91,108.76,108.86,25306.0,95.2972,95.3585,95.2271,95.3147,25306.0
2018-04-20 15:00:00,108.88,108.88,108.25,108.3,40908.0,95.3322,95.3322,94.7806,94.8244,40908.0
2018-04-20 15:10:00,108.34,108.42,108.24,108.25,43433.0,94.8594,94.9294,94.7718,94.7806,43433.0
2018-04-20 15:20:00,108.26,108.56,108.24,108.45,37828.0,94.7893,95.052,94.7718,94.9557,37828.0
2018-04-20 15:30:00,108.46,108.7,108.38,108.68,52715.0,94.9644,95.1746,94.8944,95.1571,52715.0
2018-04-20 15:40:00,108.69,108.75,108.53,108.66,103220.0,95.1658,95.2184,95.0257,95.1396,103220.0
2018-04-20 15:50:00,108.67,108.87,108.57,108.87,201264.0,95.1483,95.3234,95.0608,95.3234,201264.0
2018-04-23 09:30:00,108.8,109.36,108.75,109.03,31239.0,95.2621,95.7525,95.2184,95.4635,31239.0
2018-04-23 09:40:00,109.03,109.09,108.75,108.83,15333.0,95.4635,95.5161,95.2184,95.2884,15333.0
2018-04-23 09:50:00,108.85,108.94,108.79,108.92,25815.0,95.3059,95.3847,95.2534,95.3672,25815.0
2018-04-23 10:00:00,108.94,108.99,108.72,108.81,33337.0,95.3847,95.4285,95.1921,95.2709,33337.0
2018-04-23 10:10:00,108.81,109.06,108.81,109.0,34107.0,95.2709,95.4898,95.2709,95.4373,34107.0
2018-04-23 10:20:00,109.0,109.24,108.93,109.0,43835.0,95.4373,95.6474,95.376,95.4373,43835.0
2018-04-23 10:30:00,109.02,109.22,108.93,109.22,37250.0,95.4548,95.6299,95.376,95.6299,37250.0
2018-04-23 10:40:00,109.23,109.41,109.14,109.36,33166.0,95.6386,95.7962,95.5598,95.7525,33166.0
2018-04-23 10:50:00,109.35,109.39,109.19,109.38,65090.0,95.7437,95.7787,95.6036,95.77,65090.0
2018-04-23 11:00:00,109.39,109.62,109.35,109.62,23439.0,95.7787,95.9801,95.7437,95.9801,23439.0
2018-04-23 11:10:00,109.63,109.74,109.54,109.55,20434.0,95.9889,96.0852,95.9101,95.9188,20434.0
2018-04-23 11:20:00,109.54,109.61,109.4,109.52,20554.0,95.9101,95.9714,95.7875,95.8925,20554.0
2018-04-23 11:30:00,109.5,109.63,109.38,109.58,19007.0,95.875,95.9889,95.77,95.9451,19007.0
2018-04-23 11:40:00,109.6,109.64,109.56,109.56,16205.0,95.9626,95.9976,95.9276,95.9276,16205.0
2018-04-23 11:50:00,109.56,109.8,109.55,109.72,21144.0,95.9276,96.1377,95.9188,96.0677,21144.0
2018-04-23 12:00:00,109.73,109.79,109.63,109.63,17188.0,96.0764,96.129,95.9889,95.9889,17188.0
2018-04-23 12:10:00,109.62,109.69,109.48,109.48,15562.0,95.9801,96.0414,95.8575,95.8575,15562.0
2018-04-23 12:20:00,109.51,109.54,109.35,109.43,11910.0,95.8838,95.9101,95.7437,95.8137,11910.0
2018-04-23 12:30:00,109.45,109.5,109.35,109.43,17619.0,95.8313,95.875,95.7437,95.8137,17619.0
2018-04-23 12:40:00,109.44,109.49,109.26,109.35,15953.0,95.8225,95.8663,95.6649,95.7437,15953.0
2018-04-23 12:50:00,109.36,109.43,109.28,109.41,12597.0,95.7525,95.8137,95.6824,95.7962,12597.0
2018-04-23 13:00:00,109.4,109.44,109.35,109.4,18041.0,95.7875,95.8225,95.7437,95.7875,18041.0
2018-04-23 13:10:00,109.42,109.56,109.4,109.43,13382.0,95.805,95.9276,95.7875,95.8137,13382.0
2018-04-23 13:20:00,109.44,109.57,109.43,109.44,12804.0,95.8225,95.9363,95.8137,95.8225,12804.0
2018-04-23 13:30:00,109.44,109.46,109.27,109.3,14300.0,95.8225,95.84,95.6737,95.6999,14300.0
2018-04-23 13:40:00,109.27,109.28,109.16,109.19,18943.0,95.6737,95.6824,95.5773,95.6036,18943.0
2018-04-23 13:50:00,109.2,109.24,109.18,109.2,16522.0,95.6124,95.6474,95.5949,95.6124,16522.0
2018-04-23 14:00:00,109.2,109.2,108.85,108.91,23628.0,95.6124,95.6124,95.3059,95.3585,23628.0
2018-04-23 14:10:00,108.89,108.93,108.8,108.86,15637.0,95.3409,95.376,95.2621,95.3147,15637.0
2018-04-23 14:20:00,108.85,108.9,108.73,108.88,16605.0,95.3059,95.3497,95.2008,95.3322,16605.0
2018-04-23 14:30:00,108.87,108.88,108.76,108.81,12652.0,95.3234,95.3322,95.2271,95.2709,12652.0
2018-04-23 14:40:00,108.84,108.94,108.81,108.87,11932.0,95.2972,95.3847,95.2709,95.3234,11932.0
2018-04-23 14:50:00,108.88,108.88,108.73,108.74,35921.0,95.3322,95.3322,95.2008,95.2096,35921.0
2018-04-23 15:00:00,108.72,108.89,108.7,108.86,21229.0,95.1921,95.3409,95.1746,95.3147,21229.0
2018-04-23 15:10:00,108.86,108.99,108.86,108.98,21632.0,95.3147,95.4285,95.3147,95.4197,21632.0
2018-04-23 15:20:00,108.99,109.05,108.89,108.97,26034.0,95.4285,95.481,95.3409,95.411,26034.0
2018-04-23 15:30:00,108.99,109.11,108.95,108.95,33683.0,95.4285,95.5336,95.3935,95.3935,33683.0
2018-04-23 15:40:00,108.92,109.04,108.75,108.84,85863.0,95.3672,95.4723,95.2184,95.2972,85863.0
2018-04-23 15:50:00,108.85,108.99,108.8,108.88,123432.0,95.3059,95.4285,95.2621,95.3322,123432.0
2018-04-24 09:30:00,108.97,109.45,108.91,109.01,78461.0,95.411,95.8313,95.3585,95.446,78461.0
2018-04-24 09:40:00,108.99,109.06,108.76,108.94,12375.0,95.4285,95.4898,95.2271,95.3847,12375.0
2018-04-24 09:50:00,108.94,109.05,108.48,108.53,25978.0,95.3847,95.481,94.982,95.0257,25978.0
2018-04-24 10:00:00,108.61,108.82,108.44,108.75,35687.0,95.0958,95.2796,94.9469,95.2184,35687.0
2018-04-24 10:10:00,108.8,108.84,108.63,108.64,10970.0,95.2621,95.2972,95.1133,95.122,10970.0
2018-04-24 10:20:00,108.66,108.68,108.33,108.49,14773.0,95.1396,95.1571,94.8506,94.9907,14773.0
2018-04-24 10:30:00,108.49,108.62,108.4,108.6,19673.0,94.9907,95.1045,94.9119,95.087,19673.0
2018-04-24 10:40:00,108.56,108.6,108.4,108.55,67715.0,95.052,95.087,94.9119,95.0432,67715.0
2018-04-24 10:50:00,108.55,108.59,108.43,108.43,20915.0,95.0432,95.0783,94.9382,94.9382,20915.0
2018-04-24 11:00:00,108.44,108.47,108.09,108.14,17690.0,94.9469,94.9732,94.6405,94.6843,17690.0
2018-04-24 11:10:00,108.16,108.19,107.94,108.14,23170.0,94.7018,94.728,94.5091,94.6843,23170.0
2018-04-24 11:20:00,108.15,108.31,107.99,108.07,20390.0,94.693,94.8331,94.5529,94.623,20390.0
2018-04-24 11:30:00,108.09,108.18,107.91,108.0,12955.0,94.6405,94.7193,94.4829,94.5617,12955.0
2018-04-24 11:40:00,108.0,108.29,108.0,108.23,39666.0,94.5617,94.8156,94.5617,94.7631,39666.0
2018-04-24 11:50:00,108.22,108.23,107.71,107.71,17444.0,94.7543,94.7631,94.3078,94.3078,17444.0
2018-04-24 12:00:00,107.66,107.67,107.17,107.29,33887.0,94.264,94.2727,93.835,93.94,33887.0
2018-04-24 12:10:00,107.24,107.31,106.75,106.8,15267.0,93.8962,93.9575,93.4672,93.511,15267.0
2018-04-24 12:20:00,106.83,107.08,106.77,107.02,35276.0,93.5373,93.7562,93.4847,93.7036,35276.0
2018-04-24 12:30:00,107.0,107.05,106.85,106.85,9597.0,93.6861,93.7299,93.5548,93.5548,9597.0
2018-04-24 12:40:00,106.82,106.85,106.73,106.85,12154.0,93.5285,93.5548,93.4497,93.5548,12154.0
2018-04-24 12:50:00,106.83,106.86,106.25,106.25,30045.0,93.5373,93.5635,93.0294,93.0294,30045.0
2018-04-24 13:00:00,106.26,106.42,106.02,106.03,61551.0,93.0382,93.1783,92.8281,92.8368,61551.0
2018-04-24 13:10:00,106.03,106.08,105.65,105.96,62388.0,92.8368,92.8806,92.5041,92.7755,62388.0
2018-04-24 13:20:00,105.84,105.9,105.37,105.51,146970.0,92.6704,92.723,92.2589,92.3815,146970.0
2018-04-24 13:30:00,105.54,105.54,105.11,105.22,144516.0,92.4078,92.4078,92.0313,92.1276,144516.0
2018-04-24 13:40:00,105.27,105.31,104.8,104.89,52061.0,92.1714,92.2064,91.7599,91.8387,52061.0
2018-04-24 13:50:00,104.88,104.88,104.53,104.64,47277.0,91.8299,91.8299,91.5234,91.6198,47277.0
2018-04-24 14:00:00,104.67,104.71,104.39,104.71,27006.0,91.646,91.6811,91.4009,91.6811,27006.0
2018-04-24 14:10:00,104.78,105.27,104.75,105.24,51648.0,91.7423,92.1714,91.7161,92.1451,51648.0
2018-04-24 14:20:00,105.24,105.4,105.12,105.13,63655.0,92.1451,92.2852,92.04,92.0488,63655.0
2018-04-24 14:30:00,105.11,105.24,104.86,104.91,42457.0,92.0313,92.1451,91.8124,91.8562,42457.0
2018-04-24 14:40:00,104.93,105.26,104.93,105.18,28439.0,91.8737,92.1626,91.8737,92.0926,28439.0
2018-04-24 14:50:00,105.21,105.35,105.0,105.26,39776.0,92.1188,92.2414,91.935,92.1626,39776.0
2018-04-24 15:00:00,105.29,105.56,105.27,105.48,52501.0,92.1889,92.4253,92.1714,92.3552,52501.0
2018-04-24 15:10:00,105.5,105.77,105.45,105.61,51036.0,92.3728,92.6092,92.329,92.4691,51036.0
2018-04-24 15:20:00,105.61,105.94,105.57,105.8,64534.0,92.4691,92.758,92.434,92.6354,64534.0
2018-04-24 15:30:00,105.81,105.81,105.38,105.39,90266.0,92.6442,92.6442,92.2677,92.2764,90266.0
2018-04-24 15:40:00,105.39,105.68,105.3,105.63,117960.0,92.2764,92.5304,92.1976,92.4866,117960.0
2018-04-24 15:50:00,105.65,105.86,105.6,105.75,188754.0,92.5041,92.688,92.4603,92.5916,188754.0
2018-04-25 09:30:00,107.46,107.65,106.38,106.38,52370.0,94.0889,94.2552,93.1433,93.1433,52370.0
2018-04-25 09:40:00,106.48,106.64,105.98,106.01,43482.0,93.2308,93.3709,92.793,92.8193,43482.0
2018-04-25 09:50:00,105.97,106.57,105.92,106.36,44983.0,92.7843,93.3096,92.7405,93.1257,44983.0
2018-04-25 10:00:00,106.38,106.69,106.38,106.6,96179.0,93.1433,93.4147,93.1433,93.3359,96179.0
2018-04-25 10:10:00,106.6,106.89,106.58,106.84,55698.0,93.3359,93.5898,93.3184,93.546,55698.0
2018-04-25 10:20:00,106.85,107.3,106.71,107.08,27378.0,93.5548,93.9488,93.4322,93.7562,27378.0
2018-04-25 10:30:00,107.1,107.48,107.02,107.27,32566.0,93.7737,94.1064,93.7036,93.9225,32566.0
2018-04-25 10:40:00,107.28,107.81,107.26,107.77,55854.0,93.9313,94.3953,93.9138,94.3603,55854.0
2018-04-25 10:50:00,107.78,108.33,107.57,108.33,104437.0,94.3691,94.8506,94.1852,94.8506,104437.0
2018-04-25 11:00:00,108.3,108.49,108.17,108.39,69758.0,94.8244,94.9907,94.7105,94.9032,69758.0
2018-04-25 11:10:00,108.39,108.71,108.31,108.35,36736.0,94.9032,95.1833,94.8331,94.8681,36736.0
2018-04-25 11:20:00,108.36,108.79,108.34,108.79,41667.0,94.8769,95.2534,94.8594,95.2534,41667.0
2018-04-25 11:30:00,108.79,108.82,108.28,108.38,45897.0,95.2534,95.2796,94.8068,94.8944,45897.0
2018-04-25 11:40:00,108.31,108.47,108.1,108.12,30683.0,94.8331,94.9732,94.6492,94.6667,30683.0
2018-04-25 11:50:00,108.09,108.23,108.05,108.09,24878.0,94.6405,94.7631,94.6055,94.6405,24878.0
2018-04-25 12:00:00,108.07,108.3,108.06,108.17,23852.0,94.623,94.8244,94.6142,94.7105,23852.0
2018-04-25 12:10:00,108.2,108.35,108.1,108.34,19300.0,94.7368,94.8681,94.6492,94.8594,19300.0
2018-04-25 12:20:00,108.34,108.43,108.28,108.32,24213.0,94.8594,94.9382,94.8068,94.8419,24213.0
2018-04-25 12:30:00,108.32,108.83,108.28,108.8,58343.0,94.8419,95.2884,94.8068,95.2621,58343.0
2018-04-25 12:40:00,108.79,108.96,108.68,108.88,56247.0,95.2534,95.4022,95.1571,95.3322,56247.0
2018-04-25 12:50:00,108.89,109.17,108.89,109.08,47153.0,95.3409,95.5861,95.3409,95.5073,47153.0
2018-04-25 13:00:00,109.09,109.47,109.09,109.34,79556.0,95.5161,95.8488,95.5161,95.7349,79556.0
2018-04-25 13:10:00,109.34,109.39,108.88,109.1,47579.0,95.7349,95.7787,95.3322,95.5248,47579.0
2018-04-25 13:20:00,109.1,109.23,108.94,109.1,21165.0,95.5248,95.6386,95.3847,95.5248,21165.0
2018-04-25 13:30:00,109.13,109.36,109.02,109.02,22781.0,95.5511,95.7525,95.4548,95.4548,22781.0
2018-04-25 13:40:00,109.03,109.18,108.88,109.0,15862.0,95.4635,95.5949,95.3322,95.4373,15862.0
2018-04-25 13:50:00,108.99,109.11,108.93,108.97,14458.0,95.4285,95.5336,95.376,95.411,14458.0
2018-04-25 14:00:00,109.0,109.09,108.74,108.74,25597.0,95.4373,95.5161,95.2096,95.2096,25597.0
2018-04-25 14:10:00,108.76,108.76,108.49,108.56,21779.0,95.2271,95.2271,94.9907,95.052,21779.0
2018-04-25 14:20:00,108.55,108.58,108.29,108.3,28756.0,95.0432,95.0695,94.8156,94.8244,28756.0
2018-04-25 14:30:00,108.31,108.52,108.24,108.44,42333.0,94.8331,95.017,94.7718,94.9469,42333.0
2018-04-25 14:40:00,108.44,108.66,108.43,108.62,37369.0,94.9469,95.1396,94.9382,95.1045,37369.0
2018-04-25 14:50:00,108.61,108.64,108.48,108.64,38997.0,95.0958,95.122,94.982,95.122,38997.0
2018-04-25 15:00:00,108.6,108.71,108.53,108.59,57033.0,95.087,95.1833,95.0257,95.0783,57033.0
2018-04-25 15:10:00,108.6,108.69,108.27,108.27,56207.0,95.087,95.1658,94.7981,94.7981,56207.0
2018-04-25 15:20:00,108.26,108.34,108.1,108.24,62618.0,94.7893,94.8594,94.6492,94.7718,62618.0
2018-04-25 15:30:00,108.25,108.26,107.92,107.92,123495.0,94.7806,94.7893,94.4916,94.4916,123495.0
2018-04-25 15:40:00,107.92,107.96,107.58,107.72,108699.0,94.4916,94.5267,94.1939,94.3165,108699.0
2018-04-25 15:50:00,107.72,107.88,107.55,107.88,227679.0,94.3165,94.4566,94.1677,94.4566,227679.0
2018-04-26 09:30:00,107.97,108.0,107.3,107.88,29377.0,94.5354,94.5617,93.9488,94.4566,29377.0
2018-04-26 09:40:00,107.89,108.0,107.39,107.55,9893.0,94.4654,94.5617,94.0276,94.1677,9893.0
2018-04-26 09:50:00,107.57,107.71,107.4,107.47,29654.0,94.1852,94.3078,94.0363,94.0976,29654.0
2018-04-26 10:00:00,107.48,107.55,107.23,107.4,26287.0,94.1064,94.1677,93.8875,94.0363,26287.0
2018-04-26 10:10:00,107.43,107.66,107.41,107.59,24894.0,94.0626,94.264,94.0451,94.2027,24894.0
2018-04-26 10:20:00,107.61,107.62,107.28,107.42,17989.0,94.2202,94.229,93.9313,94.0538,17989.0
2018-04-26 10:30:00,107.42,107.55,107.33,107.55,18387.0,94.0538,94.1677,93.975,94.1677,18387.0
2018-04-26 10:40:00,107.55,107.61,107.47,107.53,14275.0,94.1677,94.2202,94.0976,94.1502,14275.0
2018-04-26 10:50:00,107.48,107.58,107.43,107.54,14956.0,94.1064,94.1939,94.0626,94.1589,14956.0
2018-04-26 11:00:00,107.52,107.63,107.33,107.33,12811.0,94.1414,94.2377,93.975,93.975,12811.0
2018-04-26 11:10:00,107.38,107.45,107.28,107.3,9323.0,94.0188,94.0801,93.9313,93.9488,9323.0
2018-04-26 11:20:00,107.25,107.3,107.16,107.21,9332.0,93.905,93.9488,93.8262,93.87,9332.0
2018-04-26 11:30:00,107.19,107.19,106.68,106.91,21643.0,93.8525,93.8525,93.4059,93.6073,21643.0
2018-04-26 11:40:00,106.93,106.93,106.44,106.77,23271.0,93.6248,93.6248,93.1958,93.4847,23271.0
2018-04-26 11:50:00,106.77,106.82,106.61,106.77,13612.0,93.4847,93.5285,93.3446,93.4847,13612.0
2018-04-26 12:00:00,106.77,106.85,106.57,106.72,21752.0,93.4847,93.5548,93.3096,93.4409,21752.0
2018-04-26 12:10:00,106.72,106.82,106.63,106.79,17120.0,93.4409,93.5285,93.3621,93.5022,17120.0
2018-04-26 12:20:00,106.79,107.0,106.77,106.95,13643.0,93.5022,93.6861,93.4847,93.6423,13643.0
2018-04-26 12:30:00,106.95,107.11,106.95,107.11,11493.0,93.6423,93.7824,93.6423,93.7824,11493.0
2018-04-26 12:40:00,107.1,107.11,106.88,106.91,17626.0,93.7737,93.7824,93.581,93.6073,17626.0
2018-04-26 12:50:00,106.97,107.16,106.97,107.05,10099.0,93.6598,93.8262,93.6598,93.7299,10099.0
2018-04-26 13:00:00,107.07,107.26,107.07,107.25,16691.0,93.7474,93.9138,93.7474,93.905,16691.0
2018-04-26 13:10:00,107.22,107.51,107.18,107.47,10851.0,93.8787,94.1327,93.8437,94.0976,10851.0
2018-04-26 13:20:00,107.45,107.5,107.36,107.47,10255.0,94.0801,94.1239,94.0013,94.0976,10255.0
2018-04-26 13:30:00,107.49,107.53,107.36,107.44,12900.0,94.1151,94.1502,94.0013,94.0714,12900.0
2018-04-26 13:40:00,107.48,107.59,107.48,107.52,14384.0,94.1064,94.2027,94.1064,94.1414,14384.0
2018-04-26 13:50:00,107.52,107.64,107.43,107.62,19008.0,94.1414,94.2465,94.0626,94.229,19008.0
2018-04-26 14:00:00,107.57,107.73,107.54,107.72,12641.0,94.1852,94.3253,94.1589,94.3165,12641.0
2018-04-26 14:10:00,107.73,107.87,107.73,107.81,17286.0,94.3253,94.4479,94.3253,94.3953,17286.0
2018-04-26 14:20:00,107.85,107.88,107.75,107.82,15268.0,94.4303,94.4566,94.3428,94.4041,15268.0
2018-04-26 14:30:00,107.83,107.9,107.73,107.82,9163.0,94.4128,94.4741,94.3253,94.4041,9163.0
2018-04-26 14:40:00,107.85,108.09,107.85,107.97,16612.0,94.4303,94.6405,94.4303,94.5354,16612.0
2018-04-26 14:50:00,107.95,108.0,107.89,107.95,11666.0,94.5179,94.5617,94.4654,94.5179,11666.0
2018-04-26 15:00:00,107.93,108.08,107.87,107.93,13098.0,94.5004,94.6317,94.4479,94.5004,13098.0
2018-04-26 15:10:00,107.93,107.97,107.83,107.84,14339.0,94.5004,94.5354,94.4128,94.4216,14339.0
2018-04-26 15:20:00,107.84,107.88,107.7,107.73,21081.0,94.4216,94.4566,94.299,94.3253,21081.0
2018-04-26 15:30:00,107.72,107.77,107.59,107.67,27726.0,94.3165,94.3603,94.2027,94.2727,27726.0
2018-04-26 15:40:00,107.67,107.73,107.54,107.61,43447.0,94.2727,94.3253,94.1589,94.2202,43447.0
2018-04-26 15:50:00,107.61,107.71,107.52,107.7,101771.0,94.2202,94.3078,94.1414,94.299,101771.0
2018-04-27 09:30:00,107.31,108.2,107.31,107.85,33284.0,93.9575,94.7368,93.9575,94.4303,33284.0
2018-04-27 09:40:00,107.87,108.34,107.8,107.88,16636.0,94.4479,94.8594,94.3866,94.4566,16636.0
2018-04-27 09:50:00,107.8,107.86,107.6,107.66,13828.0,94.3866,94.4391,94.2115,94.264,13828.0
2018-04-27 10:00:00,107.69,107.69,107.39,107.48,18500.0,94.2903,94.2903,94.0276,94.1064,18500.0
2018-04-27 10:10:00,107.41,107.76,107.29,107.62,11233.0,94.0451,94.3515,93.94,94.229,11233.0
2018-04-27 10:20:00,107.57,107.74,107.46,107.49,23179.0,94.1852,94.334,94.0889,94.1151,23179.0
2018-04-27 10:30:00,107.49,107.49,107.2,107.45,13501.0,94.1151,94.1151,93.8612,94.0801,13501.0
2018-04-27 10:40:00,107.43,107.49,107.21,107.37,25465.0,94.0626,94.1151,93.87,94.0101,25465.0
2018-04-27 10:50:00,107.37,107.4,107.2,107.36,17918.0,94.0101,94.0363,93.8612,94.0013,17918.0
2018-04-27 11:00:00,107.37,107.42,107.25,107.4,39149.0,94.0101,94.0538,93.905,94.0363,39149.0
2018-04-27 11:10:00,107.39,107.89,107.32,107.62,43745.0,94.0276,94.4654,93.9663,94.229,43745.0
2018-04-27 11:20:00,107.6,107.88,107.53,107.88,38667.0,94.2115,94.4566,94.1502,94.4566,38667.0
2018-04-27 11:30:00,107.85,107.88,107.7,107.75,10278.0,94.4303,94.4566,94.299,94.3428,10278.0
2018-04-27 11:40:00,107.75,107.75,107.52,107.59,6470.0,94.3428,94.3428,94.1414,94.2027,6470.0
2018-04-27 11:50:00,107.56,107.67,107.49,107.62,7353.0,94.1764,94.2727,94.1151,94.229,7353.0
2018-04-27 12:00:00,107.61,107.74,107.6,107.62,9024.0,94.2202,94.334,94.2115,94.229,9024.0
2018-04-27 12:10:00,107.6,107.66,107.53,107.64,9939.0,94.2115,94.264,94.1502,94.2465,9939.0
2018-04-27 12:20:00,107.66,107.66,107.55,107.58,11521.0,94.264,94.264,94.1677,94.1939,11521.0
2018-04-27 12:30:00,107.59,107.75,107.45,107.75,14860.0,94.2027,94.3428,94.0801,94.3428,14860.0
2018-04-27 12:40:00,107.72,107.93,107.65,107.89,19413.0,94.3165,94.5004,94.2552,94.4654,19413.0
2018-04-27 12:50:00,107.89,108.11,107.81,108.01,32542.0,94.4654,94.658,94.3953,94.5704,32542.0
2018-04-27 13:00:00,108.03,108.09,107.98,108.07,15282.0,94.5879,94.6405,94.5442,94.623,15282.0
2018-04-27 13:10:00,108.08,108.1,107.93,108.05,8641.0,94.6317,94.6492,94.5004,94.6055,8641.0
2018-04-27 13:20:00,108.05,108.12,108.0,108.04,14034.0,94.6055,94.6667,94.5617,94.5967,14034.0
2018-04-27 13:30:00,108.04,108.11,107.99,108.02,10844.0,94.5967,94.658,94.5529,94.5792,10844.0
2018-04-27 13:40:00,108.02,108.04,107.89,107.89,7322.0,94.5792,94.5967,94.4654,94.4654,7322.0
2018-04-27 13:50:00,107.92,108.01,107.92,107.92,7592.0,94.4916,94.5704,94.4916,94.4916,7592.0
2018-04-27 14:00:00,107.87,108.0,107.87,107.98,7692.0,94.4479,94.5617,94.4479,94.5442,7692.0
2018-04-27 14:10:00,107.98,108.04,107.9,108.04,14692.0,94.5442,94.5967,94.4741,94.5967,14692.0
2018-04-27 14:20:00,108.04,108.12,108.01,108.06,12766.0,94.5967,94.6667,94.5704,94.6142,12766.0
2018-04-27 14:30:00,108.05,108.14,108.01,108.04,11974.0,94.6055,94.6843,94.5704,94.5967,11974.0
2018-04-27 14:40:00,108.03,108.1,107.97,108.07,12422.0,94.5879,94.6492,94.5354,94.623,12422.0
2018-04-27 14:50:00,108.08,108.24,108.02,108.24,14947.0,94.6317,94.7718,94.5792,94.7718,14947.0
2018-04-27 15:00:00,108.23,108.29,108.15,108.18,19652.0,94.7631,94.8156,94.693,94.7193,19652.0
2018-04-27 15:10:00,108.17,108.22,108.04,108.04,15201.0,94.7105,94.7543,94.5967,94.5967,15201.0
2018-04-27 15:20:00,108.05,108.08,107.85,107.97,22223.0,94.6055,94.6317,94.4303,94.5354,22223.0
2018-04-27 15:30:00,107.94,108.13,107.94,108.13,25765.0,94.5091,94.6755,94.5091,94.6755,25765.0
2018-04-27 15:40:00,108.12,108.15,107.96,108.02,36427.0,94.6667,94.693,94.5267,94.5792,36427.0
2018-04-27 15:50:00,108.03,108.16,107.97,107.98,75965.0,94.5879,94.7018,94.5354,94.5442,75965.0
2018-04-30 09:30:00,108.51,108.9,108.46,108.59,18382.0,95.0082,95.3497,94.9644,95.0783,18382.0
2018-04-30 09:40:00,108.72,108.73,108.06,108.18,16876.0,95.1921,95.2008,94.6142,94.7193,16876.0
2018-04-30 09:50:00,108.18,108.18,107.88,107.93,17491.0,94.7193,94.7193,94.4566,94.5004,17491.0
2018-04-30 10:00:00,107.86,107.96,107.64,107.83,19156.0,94.4391,94.5267,94.2465,94.4128,19156.0
2018-04-30 10:10:00,107.79,107.84,107.57,107.62,12739.0,94.3778,94.4216,94.1852,94.229,12739.0
2018-04-30 10:20:00,107.61,107.75,107.5,107.69,14590.0,94.2202,94.3428,94.1239,94.2903,14590.0
2018-04-30 10:30:00,107.68,107.71,107.52,107.59,13659.0,94.2815,94.3078,94.1414,94.2027,13659.0
2018-04-30 10:40:00,107.63,107.81,107.57,107.8,9411.0,94.2377,94.3953,94.1852,94.3866,9411.0
2018-04-30 10:50:00,107.79,107.83,107.65,107.7,12298.0,94.3778,94.4128,94.2552,94.299,12298.0
2018-04-30 11:00:00,107.72,107.8,107.58,107.64,14886.0,94.3165,94.3866,94.1939,94.2465,14886.0
2018-04-30 11:10:00,107.64,107.64,107.39,107.46,12780.0,94.2465,94.2465,94.0276,94.0889,12780.0
2018-04-30 11:20:00,107.48,107.48,107.27,107.41,24894.0,94.1064,94.1064,93.9225,94.0451,24894.0
2018-04-30 11:30:00,107.4,107.44,107.3,107.36,9269.0,94.0363,94.0714,93.9488,94.0013,9269.0
2018-04-30 11:40:00,107.34,107.4,107.24,107.27,10330.0,93.9838,94.0363,93.8962,93.9225,10330.0
2018-04-30 11:50:00,107.27,107.39,107.24,107.32,9040.0,93.9225,94.0276,93.8962,93.9663,9040.0
2018-04-30 12:00:00,107.31,107.31,107.1,107.18,20948.0,93.9575,93.9575,93.7737,93.8437,20948.0
2018-04-30 12:10:00,107.19,107.19,106.9,106.92,20549.0,93.8525,93.8525,93.5986,93.6161,20549.0
2018-04-30 12:20:00,106.93,106.94,106.83,106.83,26022.0,93.6248,93.6336,93.5373,93.5373,26022.0
2018-04-30 12:30:00,106.87,107.03,106.82,107.01,6319.0,93.5723,93.7124,93.5285,93.6949,6319.0
2018-04-30 12:40:00,107.04,107.12,106.95,106.95,8579.0,93.7211,93.7912,93.6423,93.6423,8579.0
2018-04-30 12:50:00,106.95,106.96,106.73,106.84,7993.0,93.6423,93.6511,93.4497,93.546,7993.0
2018-04-30 13:00:00,106.91,106.96,106.82,106.83,7575.0,93.6073,93.6511,93.5285,93.5373,7575.0
2018-04-30 13:10:00,106.85,106.88,106.68,106.82,8656.0,93.5548,93.581,93.4059,93.5285,8656.0
2018-04-30 13:20:00,106.82,106.85,106.73,106.85,9869.0,93.5285,93.5548,93.4497,93.5548,9869.0
2018-04-30 13:30:00,106.82,106.92,106.8,106.89,7449.0,93.5285,93.6161,93.511,93.5898,7449.0
2018-04-30 13:40:00,106.92,106.97,106.82,106.82,9810.0,93.6161,93.6598,93.5285,93.5285,9810.0
2018-04-30 13:50:00,106.81,106.86,106.71,106.74,13163.0,93.5198,93.5635,93.4322,93.4585,13163.0
2018-04-30 14:00:00,106.74,106.77,106.46,106.46,16224.0,93.4585,93.4847,93.2133,93.2133,16224.0
2018-04-30 14:10:00,106.45,106.65,106.37,106.46,9318.0,93.2045,93.3797,93.1345,93.2133,9318.0
2018-04-30 14:20:00,106.45,106.67,106.45,106.61,10153.0,93.2045,93.3972,93.2045,93.3446,10153.0
2018-04-30 14:30:00,106.57,106.64,106.51,106.57,13964.0,93.3096,93.3709,93.2571,93.3096,13964.0
2018-04-30 14:40:00,106.58,106.65,106.47,106.55,11067.0,93.3184,93.3797,93.2221,93.2921,11067.0
2018-04-30 14:50:00,106.53,106.56,106.36,106.36,20064.0,93.2746,93.3009,93.1257,93.1257,20064.0
2018-04-30 15:00:00,106.38,106.43,106.15,106.2,26070.0,93.1433,93.187,92.9419,92.9857,26070.0
2018-04-30 15:10:00,106.22,106.25,106.1,106.14,31955.0,93.0032,93.0294,92.8981,92.9331,31955.0
2018-04-30 15:20:00,106.13,106.14,105.75,105.97,66314.0,92.9244,92.9331,92.5916,92.7843,66314.0
2018-04-30 15:30:00,105.96,106.24,105.86,106.23,188513.0,92.7755,93.0207,92.688,93.0119,188513.0
2018-04-30 15:40:00,106.24,106.45,106.15,106.45,57174.0,93.0207,93.2045,92.9419,93.2045,57174.0
2018-04-30 15:50:00,106.44,106.44,105.88,105.88,104722.0,93.1958,93.1958,92.7055,92.7055,104722.0
2018-05-01 09:30:00,105.1,105.24,104.01,104.53,80259.0,92.0225,92.1451,91.0682,91.5234,80259.0
2018-05-01 09:40:00,104.52,105.08,104.36,105.08,88776.0,91.5147,92.005,91.3746,92.005,88776.0
2018-05-01 09:50:00,105.07,105.46,105.06,105.3,29359.0,91.9963,92.3377,91.9875,92.1976,29359.0
2018-05-01 10:00:00,105.25,105.33,105.02,105.09,48362.0,92.1539,92.2239,91.9525,92.0138,48362.0
2018-05-01 10:10:00,105.04,105.14,104.89,104.93,21397.0,91.97,92.0575,91.8387,91.8737,21397.0
2018-05-01 10:20:00,104.9,104.96,104.67,104.95,33279.0,91.8474,91.8999,91.646,91.8912,33279.0
2018-05-01 10:30:00,104.94,104.94,104.27,104.45,19170.0,91.8824,91.8824,91.2958,91.4534,19170.0
2018-05-01 10:40:00,104.47,104.66,104.35,104.35,14066.0,91.4709,91.6373,91.3658,91.3658,14066.0
2018-05-01 10:50:00,104.34,104.62,104.33,104.52,19233.0,91.3571,91.6023,91.3483,91.5147,19233.0
2018-05-01 11:00:00,104.5,104.7,104.46,104.69,19254.0,91.4972,91.6723,91.4622,91.6635,19254.0
2018-05-01 11:10:00,104.7,104.91,104.62,104.9,18274.0,91.6723,91.8562,91.6023,91.8474,18274.0
2018-05-01 11:20:00,104.9,105.12,104.89,104.93,40249.0,91.8474,92.04,91.8387,91.8737,40249.0
2018-05-01 11:30:00,104.91,105.21,104.88,105.2,17224.0,91.8562,92.1188,91.8299,92.1101,17224.0
2018-05-01 11:40:00,105.22,105.55,105.21,105.34,24347.0,92.1276,92.4165,92.1188,92.2327,24347.0
2018-05-01 11:50:00,105.36,105.61,105.22,105.24,33968.0,92.2502,92.4691,92.1276,92.1451,33968.0
2018-05-01 12:00:00,105.25,105.4,105.22,105.34,35526.0,92.1539,92.2852,92.1276,92.2327,35526.0
2018-05-01 12:10:00,105.36,105.39,105.22,105.33,12310.0,92.2502,92.2764,92.1276,92.2239,12310.0
2018-05-01 12:20:00,105.3,105.47,105.23,105.45,7851.0,92.1976,92.3465,92.1363,92.329,7851.0
2018-05-01 12:30:00,105.45,105.49,105.39,105.39,7686.0,92.329,92.364,92.2764,92.2764,7686.0
2018-05-01 12:40:00,105.4,105.57,105.34,105.34,8070.0,92.2852,92.434,92.2327,92.2327,8070.0
2018-05-01 12:50:00,105.39,105.46,105.37,105.37,9442.0,92.2764,92.3377,92.2589,92.2589,9442.0
2018-05-01 13:00:00,105.35,105.35,105.15,105.2,8287.0,92.2414,92.2414,92.0663,92.1101,8287.0
2018-05-01 13:10:00,105.22,105.29,105.1,105.24,11073.0,92.1276,92.1889,92.0225,92.1451,11073.0
2018-05-01 13:20:00,105.24,105.36,105.18,105.34,9989.0,92.1451,92.2502,92.0926,92.2327,9989.0
2018-05-01 13:30:00,105.31,105.6,105.31,105.55,9365.0,92.2064,92.4603,92.2064,92.4165,9365.0
2018-05-01 13:40:00,105.58,105.92,105.56,105.85,11377.0,92.4428,92.7405,92.4253,92.6792,11377.0
2018-05-01 13:50:00,105.85,106.12,105.85,106.1,14551.0,92.6792,92.9156,92.6792,92.8981,14551.0
2018-05-01 14:00:00,106.08,106.25,106.03,106.05,9523.0,92.8806,93.0294,92.8368,92.8543,9523.0
2018-05-01 14:10:00,106.06,106.22,105.98,106.07,16944.0,92.8631,93.0032,92.793,92.8718,16944.0
2018-05-01 14:20:00,106.05,106.2,106.05,106.1,13157.0,92.8543,92.9857,92.8543,92.8981,13157.0
2018-05-01 14:30:00,106.08,106.16,106.02,106.09,10234.0,92.8806,92.9506,92.8281,92.8893,10234.0
2018-05-01 14:40:00,106.07,106.5,106.06,106.5,18034.0,92.8718,93.2483,92.8631,93.2483,18034.0
2018-05-01 14:50:00,106.52,106.59,106.46,106.52,15851.0,93.2658,93.3271,93.2133,93.2658,15851.0
2018-05-01 15:00:00,106.54,106.61,106.44,106.6,31945.0,93.2833,93.3446,93.1958,93.3359,31945.0
2018-05-01 15:10:00,106.58,106.58,106.41,106.41,25642.0,93.3184,93.3184,93.1695,93.1695,25642.0
2018-05-01 15:20:00,106.42,106.42,106.13,106.23,26773.0,93.1783,93.1783,92.9244,93.0119,26773.0
2018-05-01 15:30:00,106.25,106.37,106.17,106.29,39605.0,93.0294,93.1345,92.9594,93.0645,39605.0
2018-05-01 15:40:00,106.29,106.76,106.29,106.7,67007.0,93.0645,93.476,93.0645,93.4234,67007.0
2018-05-01 15:50:00,106.71,106.94,106.7,106.9,93264.0,93.4322,93.6336,93.4234,93.5986,93264.0
2018-05-02 09:30:00,107.05,107.22,106.7,107.15,31521.0,93.7299,93.8787,93.4234,93.8174,31521.0
2018-05-02 09:40:00,107.23,107.24,106.89,106.95,17796.0,93.8875,93.8962,93.5898,93.6423,17796.0
2018-05-02 09:50:00,106.73,107.01,106.7,106.79,24599.0,93.4497,93.6949,93.4234,93.5022,24599.0
2018-05-02 10:00:00,106.78,106.87,106.59,106.81,18245.0,93.4935,93.5723,93.3271,93.5198,18245.0
2018-05-02 10:10:00,106.74,106.85,106.59,106.85,22431.0,93.4585,93.5548,93.3271,93.5548,22431.0
2018-05-02 10:20:00,106.81,106.91,106.63,106.76,33391.0,93.5198,93.6073,93.3621,93.476,33391.0
2018-05-02 10:30:00,106.75,107.12,106.72,106.96,40690.0,93.4672,93.7912,93.4409,93.6511,40690.0
2018-05-02 10:40:00,106.93,106.99,106.8,106.92,16894.0,93.6248,93.6774,93.511,93.6161,16894.0
2018-05-02 10:50:00,106.89,107.11,106.75,107.09,20904.0,93.5898,93.7824,93.4672,93.7649,20904.0
2018-05-02 11:00:00,107.09,107.13,106.99,107.1,13779.0,93.7649,93.7999,93.6774,93.7737,13779.0
2018-05-02 11:10:00,107.1,107.27,107.0,107.16,21734.0,93.7737,93.9225,93.6861,93.8262,21734.0
2018-05-02 11:20:00,107.12,107.16,106.93,107.0,52293.0,93.7912,93.8262,93.6248,93.6861,52293.0
2018-05-02 11:30:00,106.97,106.97,106.83,106.87,17394.0,93.6598,93.6598,93.5373,93.5723,17394.0
2018-05-02 11:40:00,106.88,106.93,106.69,106.74,24867.0,93.581,93.6248,93.4147,93.4585,24867.0
2018-05-02 11:50:00,106.73,106.79,106.65,106.78,9212.0,93.4497,93.5022,93.3797,93.4935,9212.0
2018-05-02 12:00:00,106.76,106.82,106.67,106.8,14238.0,93.476,93.5285,93.3972,93.511,14238.0
2018-05-02 12:10:00,106.78,106.81,106.69,106.71,18684.0,93.4935,93.5198,93.4147,93.4322,18684.0
2018-05-02 12:20:00,106.73,106.89,106.73,106.78,40557.0,93.4497,93.5898,93.4497,93.4935,40557.0
2018-05-02 12:30:00,106.76,106.84,106.64,106.83,25601.0,93.476,93.546,93.3709,93.5373,25601.0
2018-05-02 12:40:00,106.82,106.87,106.78,106.86,16806.0,93.5285,93.5723,93.4935,93.5635,16806.0
2018-05-02 12:50:00,106.83,107.06,106.83,107.04,34968.0,93.5373,93.7386,93.5373,93.7211,34968.0
2018-05-02 13:00:00,107.04,107.05,106.91,106.93,6535.0,93.7211,93.7299,93.6073,93.6248,6535.0
2018-05-02 13:10:00,106.93,106.98,106.79,106.8,13975.0,93.6248,93.6686,93.5022,93.511,13975.0
2018-05-02 13:20:00,106.8,106.87,106.79,106.83,25191.0,93.511,93.5723,93.5022,93.5373,25191.0
2018-05-02 13:30:00,106.82,106.83,106.71,106.75,11310.0,93.5285,93.5373,93.4322,93.4672,11310.0
2018-05-02 13:40:00,106.78,106.84,106.75,106.83,8760.0,93.4935,93.546,93.4672,93.5373,8760.0
2018-05-02 13:50:00,106.82,106.87,106.63,106.63,27837.0,93.5285,93.5723,93.3621,93.3621,27837.0
2018-05-02 14:00:00,106.62,107.2,106.52,107.12,24591.0,93.3534,93.8612,93.2658,93.7912,24591.0
2018-05-02 14:10:00,107.14,107.14,106.78,106.82,33663.0,93.8087,93.8087,93.4935,93.5285,33663.0
2018-05-02 14:20:00,106.81,106.94,106.57,106.79,127640.0,93.5198,93.6336,93.3096,93.5022,127640.0
2018-05-02 14:30:00,106.77,106.85,106.51,106.63,48326.0,93.4847,93.5548,93.2571,93.3621,48326.0
2018-05-02 14:40:00,106.62,106.65,106.23,106.3,123223.0,93.3534,93.3797,93.0119,93.0732,123223.0
2018-05-02 14:50:00,106.32,106.45,106.3,106.4,28950.0,93.0907,93.2045,93.0732,93.1608,28950.0
2018-05-02 15:00:00,106.4,106.4,106.19,106.19,35420.0,93.1608,93.1608,92.9769,92.9769,35420.0
2018-05-02 15:10:00,106.2,106.2,105.93,105.99,49218.0,92.9857,92.9857,92.7492,92.8018,49218.0
2018-05-02 15:20:00,105.99,105.99,105.73,105.91,26689.0,92.8018,92.8018,92.5741,92.7317,26689.0
2018-05-02 15:30:00,105.9,105.9,105.64,105.75,41698.0,92.723,92.723,92.4953,92.5916,41698.0
2018-05-02 15:40:00,105.75,105.84,105.47,105.61,55408.0,92.5916,92.6704,92.3465,92.4691,55408.0
2018-05-02 15:50:00,105.61,105.7,105.4,105.66,144042.0,92.4691,92.5479,92.2852,92.5128,144042.0
2018-05-03 09:30:00,105.55,105.95,105.55,105.95,25486.0,92.4165,92.7668,92.4165,92.7668,25486.0
2018-05-03 09:40:00,105.89,106.06,105.65,106.06,24315.0,92.7142,92.8631,92.5041,92.8631,24315.0
2018-05-03 09:50:00,106.03,106.2,105.88,106.04,22338.0,92.8368,92.9857,92.7055,92.8456,22338.0
2018-05-03 10:00:00,105.99,105.99,105.59,105.66,13198.0,92.8018,92.8018,92.4516,92.5128,13198.0
2018-05-03 10:10:00,105.67,105.89,105.5,105.76,20456.0,92.5216,92.7142,92.3728,92.6004,20456.0
2018-05-03 10:20:00,105.73,105.77,105.03,105.03,18975.0,92.5741,92.6092,91.9612,91.9612,18975.0
2018-05-03 10:30:00,105.04,105.04,104.39,104.59,22263.0,91.97,91.97,91.4009,91.576,22263.0
2018-05-03 10:40:00,104.61,104.84,104.51,104.51,19871.0,91.5935,91.7949,91.5059,91.5059,19871.0
2018-05-03 10:50:00,104.52,104.63,104.28,104.49,18155.0,91.5147,91.611,91.3046,91.4884,18155.0
2018-05-03 11:00:00,104.46,104.7,104.4,104.6,16180.0,91.4622,91.6723,91.4096,91.5847,16180.0
2018-05-03 11:10:00,104.57,105.05,104.54,104.96,9532.0,91.5585,91.9787,91.5322,91.8999,9532.0
2018-05-03 11:20:00,104.99,105.0,104.66,104.67,11363.0,91.9262,91.935,91.6373,91.646,11363.0
2018-05-03 11:30:00,104.71,104.73,104.46,104.6,13741.0,91.6811,91.6986,91.4622,91.5847,13741.0
2018-05-03 11:40:00,104.57,104.88,104.53,104.85,9739.0,91.5585,91.8299,91.5234,91.8036,9739.0
2018-05-03 11:50:00,104.84,105.17,104.84,105.03,15185.0,91.7949,92.0838,91.7949,91.9612,15185.0
2018-05-03 12:00:00,105.03,105.3,105.03,105.16,18802.0,91.9612,92.1976,91.9612,92.0751,18802.0
2018-05-03 12:10:00,105.14,105.22,104.92,104.97,18802.0,92.0575,92.1276,91.8649,91.9087,18802.0
2018-05-03 12:20:00,104.88,104.98,104.63,104.67,15889.0,91.8299,91.9175,91.611,91.646,15889.0
2018-05-03 12:30:00,104.71,105.37,104.68,105.32,8340.0,91.6811,92.2589,91.6548,92.2152,8340.0
2018-05-03 12:40:00,105.35,105.6,105.3,105.45,8672.0,92.2414,92.4603,92.1976,92.329,8672.0
2018-05-03 12:50:00,105.49,105.79,105.44,105.79,9592.0,92.364,92.6267,92.3202,92.6267,9592.0
2018-05-03 13:00:00,105.76,105.76,105.39,105.45,17508.0,92.6004,92.6004,92.2764,92.329,17508.0
2018-05-03 13:10:00,105.43,105.72,105.35,105.63,12553.0,92.3115,92.5654,92.2414,92.4866,12553.0
2018-05-03 13:20:00,105.73,105.73,105.45,105.48,9678.0,92.5741,92.5741,92.329,92.3552,9678.0
2018-05-03 13:30:00,105.45,105.84,105.42,105.83,8455.0,92.329,92.6704,92.3027,92.6617,8455.0
2018-05-03 13:40:00,105.83,105.92,105.51,105.51,18595.0,92.6617,92.7405,92.3815,92.3815,18595.0
2018-05-03 13:50:00,105.45,105.6,105.33,105.33,16351.0,92.329,92.4603,92.2239,92.2239,16351.0
2018-05-03 14:00:00,105.36,105.37,105.13,105.27,15474.0,92.2502,92.2589,92.0488,92.1714,15474.0
2018-05-03 14:10:00,105.27,105.31,105.19,105.26,12877.0,92.1714,92.2064,92.1013,92.1626,12877.0
2018-05-03 14:20:00,105.23,105.32,105.2,105.3,16426.0,92.1363,92.2152,92.1101,92.1976,16426.0
2018-05-03 14:30:00,105.35,105.58,105.35,105.5,19624.0,92.2414,92.4428,92.2414,92.3728,19624.0
2018-05-03 14:40:00,105.51,105.65,105.29,105.29,25121.0,92.3815,92.5041,92.1889,92.1889,25121.0
2018-05-03 14:50:00,105.27,105.27,105.02,105.11,20495.0,92.1714,92.1714,91.9525,92.0313,20495.0
2018-05-03 15:00:00,105.13,105.18,105.01,105.04,19113.0,92.0488,92.0926,91.9437,91.97,19113.0
2018-05-03 15:10:00,105.01,105.2,104.99,105.2,25139.0,91.9437,92.1101,91.9262,92.1101,25139.0
2018-05-03 15:20:00,105.2,105.21,105.02,105.05,28661.0,92.1101,92.1188,91.9525,91.9787,28661.0
2018-05-03 15:30:00,105.05,105.12,104.91,104.92,58876.0,91.9787,92.04,91.8562,91.8649,58876.0
2018-05-03 15:40:00,104.93,104.97,104.88,104.88,77275.0,91.8737,91.9087,91.8299,91.8299,77275.0
2018-05-03 15:50:00,104.87,105.02,104.76,104.96,107983.0,91.8211,91.9525,91.7248,91.8999,107983.0
2018-05-04 09:30:00,104.48,104.92,104.14,104.92,18353.0,91.4797,91.8649,91.182,91.8649,18353.0
2018-05-04 09:40:00,104.87,105.4,104.86,105.19,28393.0,91.8211,92.2852,91.8124,92.1013,28393.0
2018-05-04 09:50:00,105.14,105.17,104.7,104.82,11693.0,92.0575,92.0838,91.6723,91.7774,11693.0
2018-05-04 10:00:00,104.72,104.92,104.45,104.91,17711.0,91.6898,91.8649,91.4534,91.8562,17711.0
2018-05-04 10:10:00,104.91,105.0,104.71,104.76,12081.0,91.8562,91.935,91.6811,91.7248,12081.0
2018-05-04 10:20:00,104.81,105.03,104.75,105.0,14530.0,91.7686,91.9612,91.7161,91.935,14530.0
2018-05-04 10:30:00,105.0,105.33,104.93,105.33,19705.0,91.935,92.2239,91.8737,92.2239,19705.0
2018-05-04 10:40:00,105.34,105.37,105.18,105.31,10314.0,92.2327,92.2589,92.0926,92.2064,10314.0
2018-05-04 10:50:00,105.31,105.47,105.26,105.39,24926.0,92.2064,92.3465,92.1626,92.2764,24926.0
2018-05-04 11:00:00,105.42,105.55,105.37,105.55,19368.0,92.3027,92.4165,92.2589,92.4165,19368.0
2018-05-04 11:10:00,105.55,105.66,105.42,105.64,55046.0,92.4165,92.5128,92.3027,92.4953,55046.0
2018-05-04 11:20:00,105.68,106.22,105.64,106.22,32175.0,92.5304,93.0032,92.4953,93.0032,32175.0
2018-05-04 11:30:00,106.21,106.52,106.19,106.27,18918.0,92.9944,93.2658,92.9769,93.0469,18918.0
2018-05-04 11:40:00,106.23,106.45,106.23,106.41,10569.0,93.0119,93.2045,93.0119,93.1695,10569.0
2018-05-04 11:50:00,106.41,106.48,106.27,106.46,7622.0,93.1695,93.2308,93.0469,93.2133,7622.0
2018-05-04 12:00:00,106.44,106.48,106.38,106.43,10373.0,93.1958,93.2308,93.1433,93.187,10373.0
2018-05-04 12:10:00,106.46,106.49,106.38,106.47,6749.0,93.2133,93.2396,93.1433,93.2221,6749.0
2018-05-04 12:20:00,106.48,106.56,106.45,106.53,5517.0,93.2308,93.3009,93.2045,93.2746,5517.0
2018-05-04 12:30:00,106.54,106.61,106.54,106.59,5295.0,93.2833,93.3446,93.2833,93.3271,5295.0
2018-05-04 12:40:00,106.56,106.56,106.4,106.47,11603.0,93.3009,93.3009,93.1608,93.2221,11603.0
2018-05-04 12:50:00,106.45,106.53,106.36,106.52,14951.0,93.2045,93.2746,93.1257,93.2658,14951.0
2018-05-04 13:00:00,106.54,106.73,106.52,106.68,11466.0,93.2833,93.4497,93.2658,93.4059,11466.0
2018-05-04 13:10:00,106.66,106.91,106.65,106.82,10489.0,93.3884,93.6073,93.3797,93.5285,10489.0
2018-05-04 13:20:00,106.82,106.85,106.75,106.75,58118.0,93.5285,93.5548,93.4672,93.4672,58118.0
2018-05-04 13:30:00,106.73,106.76,106.61,106.62,5511.0,93.4497,93.476,93.3446,93.3534,5511.0
2018-05-04 13:40:00,106.58,106.74,106.56,106.73,7921.0,93.3184,93.4585,93.3009,93.4497,7921.0
2018-05-04 13:50:00,106.77,106.89,106.77,106.81,8747.0,93.4847,93.5898,93.4847,93.5198,8747.0
2018-05-04 14:00:00,106.78,106.88,106.52,106.85,165051.0,93.4935,93.581,93.2658,93.5548,165051.0
2018-05-04 14:10:00,106.91,107.03,106.8,106.86,25359.0,93.6073,93.7124,93.511,93.5635,25359.0
2018-05-04 14:20:00,106.92,107.04,106.89,107.01,23132.0,93.6161,93.7211,93.5898,93.6949,23132.0
2018-05-04 14:30:00,107.03,107.03,106.93,106.97,15913.0,93.7124,93.7124,93.6248,93.6598,15913.0
2018-05-04 14:40:00,106.98,107.01,106.92,106.92,19636.0,93.6686,93.6949,93.6161,93.6161,19636.0
2018-05-04 14:50:00,106.92,106.94,106.7,106.73,17440.0,93.6161,93.6336,93.4234,93.4497,17440.0
2018-05-04 15:00:00,106.74,106.96,106.74,106.84,13217.0,93.4585,93.6511,93.4585,93.546,13217.0
2018-05-04 15:10:00,106.81,106.81,106.69,106.74,16294.0,93.5198,93.5198,93.4147,93.4585,16294.0
2018-05-04 15:20:00,106.74,106.75,106.6,106.66,21470.0,93.4585,93.4672,93.3359,93.3884,21470.0
2018-05-04 15:30:00,106.68,106.69,106.53,106.53,23558.0,93.4059,93.4147,93.2746,93.2746,23558.0
2018-05-04 15:40:00,106.53,106.74,106.41,106.41,40621.0,93.2746,93.4585,93.1695,93.1695,40621.0
2018-05-04 15:50:00,106.42,106.43,106.23,106.4,78154.0,93.1783,93.187,93.0119,93.1608,78154.0
2018-05-07 09:30:00,106.48,106.68,106.26,106.68,18455.0,93.2308,93.4059,93.0382,93.4059,18455.0
2018-05-07 09:40:00,106.63,106.85,106.6,106.62,11400.0,93.3621,93.5548,93.3359,93.3534,11400.0
2018-05-07 09:50:00,106.65,106.98,106.62,106.96,7156.0,93.3797,93.6686,93.3534,93.6511,7156.0
2018-05-07 10:00:00,106.87,106.87,106.64,106.75,9669.0,93.5723,93.5723,93.3709,93.4672,9669.0
2018-05-07 10:10:00,106.69,106.79,106.42,106.5,18539.0,93.4147,93.5022,93.1783,93.2483,18539.0
2018-05-07 10:20:00,106.44,106.65,106.42,106.56,13859.0,93.1958,93.3797,93.1783,93.3009,13859.0
2018-05-07 10:30:00,106.56,106.69,106.41,106.44,20955.0,93.3009,93.4147,93.1695,93.1958,20955.0
2018-05-07 10:40:00,106.45,106.63,106.29,106.57,15377.0,93.2045,93.3621,93.0645,93.3096,15377.0
2018-05-07 10:50:00,106.62,106.73,106.53,106.73,6871.0,93.3534,93.4497,93.2746,93.4497,6871.0
2018-05-07 11:00:00,106.72,106.84,106.66,106.82,10818.0,93.4409,93.546,93.3884,93.5285,10818.0
2018-05-07 11:10:00,106.82,106.87,106.8,106.85,5456.0,93.5285,93.5723,93.511,93.5548,5456.0
2018-05-07 11:20:00,106.84,106.85,106.72,106.81,10450.0,93.546,93.5548,93.4409,93.5198,10450.0
2018-05-07 11:30:00,106.85,106.86,106.73,106.73,7899.0,93.5548,93.5635,93.4497,93.4497,7899.0
2018-05-07 11:40:00,106.77,106.84,106.67,106.67,9336.0,93.4847,93.546,93.3972,93.3972,9336.0
2018-05-07 11:50:00,106.67,106.86,106.67,106.85,10094.0,93.3972,93.5635,93.3972,93.5548,10094.0
2018-05-07 12:00:00,106.82,106.86,106.74,106.74,6037.0,93.5285,93.5635,93.4585,93.4585,6037.0
2018-05-07 12:10:00,106.75,106.77,106.68,106.77,6884.0,93.4672,93.4847,93.4059,93.4847,6884.0
2018-05-07 12:20:00,106.78,106.81,106.66,106.76,7271.0,93.4935,93.5198,93.3884,93.476,7271.0
2018-05-07 12:30:00,106.74,106.85,106.73,106.83,3681.0,93.4585,93.5548,93.4497,93.5373,3681.0
2018-05-07 12:40:00,106.82,106.82,106.58,106.65,15213.0,93.5285,93.5285,93.3184,93.3797,15213.0
2018-05-07 12:50:00,106.58,106.67,106.54,106.62,4752.0,93.3184,93.3972,93.2833,93.3534,4752.0
2018-05-07 13:00:00,106.59,106.67,106.44,106.58,9675.0,93.3271,93.3972,93.1958,93.3184,9675.0
2018-05-07 13:10:00,106.57,106.59,106.51,106.57,2996.0,93.3096,93.3271,93.2571,93.3096,2996.0
2018-05-07 13:20:00,106.55,106.58,106.49,106.52,7667.0,93.2921,93.3184,93.2396,93.2658,7667.0
2018-05-07 13:30:00,106.51,106.58,106.47,106.53,18890.0,93.2571,93.3184,93.2221,93.2746,18890.0
2018-05-07 13:40:00,106.54,106.57,106.4,106.41,5589.0,93.2833,93.3096,93.1608,93.1695,5589.0
2018-05-07 13:50:00,106.44,106.63,106.42,106.49,9459.0,93.1958,93.3621,93.1783,93.2396,9459.0
2018-05-07 14:00:00,106.46,106.51,106.38,106.39,8141.0,93.2133,93.2571,93.1433,93.152,8141.0
2018-05-07 14:10:00,106.4,106.41,106.28,106.34,26426.0,93.1608,93.1695,93.0557,93.1082,26426.0
2018-05-07 14:20:00,106.34,106.37,106.26,106.26,13902.0,93.1082,93.1345,93.0382,93.0382,13902.0
2018-05-07 14:30:00,106.26,106.37,106.23,106.23,17674.0,93.0382,93.1345,93.0119,93.0119,17674.0
2018-05-07 14:40:00,106.24,106.25,106.01,106.07,14970.0,93.0207,93.0294,92.8193,92.8718,14970.0
2018-05-07 14:50:00,106.1,106.13,105.92,105.98,13540.0,92.8981,92.9244,92.7405,92.793,13540.0
2018-05-07 15:00:00,106.01,106.01,105.86,105.95,17637.0,92.8193,92.8193,92.688,92.7668,17637.0
2018-05-07 15:10:00,105.96,105.97,105.64,105.81,25153.0,92.7755,92.7843,92.4953,92.6442,25153.0
2018-05-07 15:20:00,105.8,105.98,105.78,105.85,39201.0,92.6354,92.793,92.6179,92.6792,39201.0
2018-05-07 15:30:00,105.86,106.09,105.8,106.01,37562.0,92.688,92.8893,92.6354,92.8193,37562.0
2018-05-07 15:40:00,106.01,106.16,105.98,106.12,67022.0,92.8193,92.9506,92.793,92.9156,67022.0
2018-05-07 15:50:00,106.13,106.22,105.95,106.19,85645.0,92.9244,93.0032,92.7668,92.9769,85645.0
2018-05-08 09:30:00,106.07,106.54,105.95,106.28,15397.0,92.8718,93.2833,92.7668,93.0557,15397.0
2018-05-08 09:40:00,106.38,106.49,106.31,106.34,11618.0,93.1433,93.2396,93.082,93.1082,11618.0
2018-05-08 09:50:00,106.32,106.59,106.27,106.51,16398.0,93.0907,93.3271,93.0469,93.2571,16398.0
2018-05-08 10:00:00,106.53,106.59,106.26,106.37,17802.0,93.2746,93.3271,93.0382,93.1345,17802.0
2018-05-08 10:10:00,106.37,106.43,106.16,106.36,10061.0,93.1345,93.187,92.9506,93.1257,10061.0
2018-05-08 10:20:00,106.31,106.43,106.23,106.33,11008.0,93.082,93.187,93.0119,93.0995,11008.0
2018-05-08 10:30:00,106.32,106.59,106.3,106.58,9100.0,93.0907,93.3271,93.0732,93.3184,9100.0
2018-05-08 10:40:00,106.6,106.72,106.58,106.67,10131.0,93.3359,93.4409,93.3184,93.3972,10131.0
2018-05-08 10:50:00,106.66,106.86,106.62,106.73,12093.0,93.3884,93.5635,93.3534,93.4497,12093.0
2018-05-08 11:00:00,106.7,106.78,106.52,106.52,23617.0,93.4234,93.4935,93.2658,93.2658,23617.0
2018-05-08 11:10:00,106.53,106.95,106.51,106.84,18587.0,93.2746,93.6423,93.2571,93.546,18587.0
2018-05-08 11:20:00,106.85,107.16,106.85,107.11,25102.0,93.5548,93.8262,93.5548,93.7824,25102.0
2018-05-08 11:30:00,107.06,107.11,106.75,106.92,12821.0,93.7386,93.7824,93.4672,93.6161,12821.0
2018-05-08 11:40:00,106.94,106.94,106.76,106.87,4502.0,93.6336,93.6336,93.476,93.5723,4502.0
2018-05-08 11:50:00,106.83,106.99,106.76,106.82,11084.0,93.5373,93.6774,93.476,93.5285,11084.0
2018-05-08 12:00:00,106.78,106.83,106.74,106.82,10491.0,93.4935,93.5373,93.4585,93.5285,10491.0
2018-05-08 12:10:00,106.81,106.84,106.75,106.77,7143.0,93.5198,93.546,93.4672,93.4847,7143.0
2018-05-08 12:20:00,106.72,106.77,106.39,106.39,19519.0,93.4409,93.4847,93.152,93.152,19519.0
2018-05-08 12:30:00,106.45,106.85,106.43,106.61,38789.0,93.2045,93.5548,93.187,93.3446,38789.0
2018-05-08 12:40:00,106.59,106.64,106.51,106.55,4348.0,93.3271,93.3709,93.2571,93.2921,4348.0
2018-05-08 12:50:00,106.53,106.6,106.43,106.56,10890.0,93.2746,93.3359,93.187,93.3009,10890.0
2018-05-08 13:00:00,106.54,106.74,106.51,106.58,12311.0,93.2833,93.4585,93.2571,93.3184,12311.0
2018-05-08 13:10:00,106.58,106.72,106.54,106.61,8731.0,93.3184,93.4409,93.2833,93.3446,8731.0
2018-05-08 13:20:00,106.65,106.71,106.6,106.71,6259.0,93.3797,93.4322,93.3359,93.4322,6259.0
2018-05-08 13:30:00,106.7,106.74,106.61,106.71,12551.0,93.4234,93.4585,93.3446,93.4322,12551.0
2018-05-08 13:40:00,106.69,106.95,106.65,106.93,15346.0,93.4147,93.6423,93.3797,93.6248,15346.0
2018-05-08 13:50:00,106.95,106.96,106.76,106.79,11706.0,93.6423,93.6511,93.476,93.5022,11706.0
2018-05-08 14:00:00,106.8,106.92,106.77,106.78,10346.0,93.511,93.6161,93.4847,93.4935,10346.0
2018-05-08 14:10:00,106.76,106.82,106.66,106.73,11085.0,93.476,93.5285,93.3884,93.4497,11085.0
2018-05-08 14:20:00,106.75,106.93,106.68,106.75,17436.0,93.4672,93.6248,93.4059,93.4672,17436.0
2018-05-08 14:30:00,106.75,106.81,106.47,106.51,10975.0,93.4672,93.5198,93.2221,93.2571,10975.0
2018-05-08 14:40:00,106.49,106.51,106.11,106.2,12994.0,93.2396,93.2571,92.9069,92.9857,12994.0
2018-05-08 14:50:00,106.23,106.51,106.18,106.3,19184.0,93.0119,93.2571,92.9681,93.0732,19184.0
2018-05-08 15:00:00,106.27,106.52,106.21,106.49,13232.0,93.0469,93.2658,92.9944,93.2396,13232.0
2018-05-08 15:10:00,106.49,106.63,106.44,106.51,20769.0,93.2396,93.3621,93.1958,93.2571,20769.0
2018-05-08 15:20:00,106.56,106.61,106.44,106.46,18361.0,93.3009,93.3446,93.1958,93.2133,18361.0
2018-05-08 15:30:00,106.45,106.6,106.41,106.56,34640.0,93.2045,93.3359,93.1695,93.3009,34640.0
2018-05-08 15:40:00,106.58,106.61,106.37,106.4,28401.0,93.3184,93.3446,93.1345,93.1608,28401.0
2018-05-08 15:50:00,106.42,106.68,106.42,106.67,55503.0,93.1783,93.4059,93.1783,93.3972,55503.0
2018-05-09 09:30:00,106.71,107.2,106.53,106.56,27922.0,93.8249,94.2558,93.6667,93.6931,27922.0
2018-05-09 09:40:00,106.57,106.82,106.39,106.44,20260.0,93.7019,93.9217,93.5436,93.5876,20260.0
2018-05-09 09:50:00,106.45,106.74,106.45,106.68,19960.0,93.5963,93.8513,93.5963,93.7986,19960.0
2018-05-09 10:00:00,106.67,106.78,106.56,106.68,30138.0,93.7898,93.8865,93.6931,93.7986,30138.0
2018-05-09 10:10:00,106.68,106.71,106.59,106.67,34156.0,93.7986,93.8249,93.7194,93.7898,34156.0
2018-05-09 10:20:00,106.66,106.7,106.54,106.65,18248.0,93.781,93.8162,93.6755,93.7722,18248.0
2018-05-09 10:30:00,106.67,106.78,106.65,106.67,19715.0,93.7898,93.8865,93.7722,93.7898,19715.0
2018-05-09 10:40:00,106.67,106.72,106.36,106.64,78086.0,93.7898,93.8337,93.5172,93.7634,78086.0
2018-05-09 10:50:00,106.64,106.64,106.31,106.46,27746.0,93.7634,93.7634,93.4732,93.6051,27746.0
2018-05-09 11:00:00,106.44,106.56,106.29,106.42,25206.0,93.5876,93.6931,93.4557,93.57,25206.0
2018-05-09 11:10:00,106.42,106.44,106.33,106.41,43706.0,93.57,93.5876,93.4908,93.5612,43706.0
2018-05-09 11:20:00,106.41,106.45,106.23,106.34,30066.0,93.5612,93.5963,93.4029,93.4996,30066.0
2018-05-09 11:30:00,106.37,106.4,106.23,106.33,6258.0,93.526,93.5524,93.4029,93.4908,6258.0
2018-05-09 11:40:00,106.34,106.36,106.2,106.25,9881.0,93.4996,93.5172,93.3765,93.4205,9881.0
2018-05-09 11:50:00,106.25,106.25,106.11,106.16,7012.0,93.4205,93.4205,93.2974,93.3414,7012.0
2018-05-09 12:00:00,106.16,106.32,106.12,106.23,17184.0,93.3414,93.482,93.3062,93.4029,17184.0
2018-05-09 12:10:00,106.23,106.28,106.14,106.19,70245.0,93.4029,93.4469,93.3238,93.3677,70245.0
2018-05-09 12:20:00,106.2,106.52,106.19,106.48,10524.0,93.3765,93.6579,93.3677,93.6227,10524.0
2018-05-09 12:30:00,106.43,106.7,106.43,106.59,5043.0,93.5788,93.8162,93.5788,93.7194,5043.0
2018-05-09 12:40:00,106.59,106.76,106.59,106.75,8958.0,93.7194,93.8689,93.7194,93.8601,8958.0
2018-05-09 12:50:00,106.81,106.97,106.81,106.85,4497.0,93.9129,94.0536,93.9129,93.948,4497.0
2018-05-09 13:00:00,106.88,106.96,106.8,106.87,10491.0,93.9744,94.0448,93.9041,93.9656,10491.0
2018-05-09 13:10:00,106.91,106.92,106.78,106.83,7770.0,94.0008,94.0096,93.8865,93.9305,7770.0
2018-05-09 13:20:00,106.86,107.01,106.86,106.98,5405.0,93.9568,94.0887,93.9568,94.0623,5405.0
2018-05-09 13:30:00,106.98,107.16,106.98,107.09,16752.0,94.0623,94.2206,94.0623,94.1591,16752.0
2018-05-09 13:40:00,107.1,107.16,107.04,107.14,3083.0,94.1679,94.2206,94.1151,94.203,3083.0
2018-05-09 13:50:00,107.11,107.18,107.04,107.18,8156.0,94.1767,94.2382,94.1151,94.2382,8156.0
2018-05-09 14:00:00,107.17,107.17,107.06,107.12,5615.0,94.2294,94.2294,94.1327,94.1854,5615.0
2018-05-09 14:10:00,107.14,107.41,107.12,107.16,25728.0,94.203,94.4404,94.1854,94.2206,25728.0
2018-05-09 14:20:00,107.12,107.22,107.0,107.16,12840.0,94.1854,94.2734,94.0799,94.2206,12840.0
2018-05-09 14:30:00,107.16,107.19,107.04,107.09,12587.0,94.2206,94.247,94.1151,94.1591,12587.0
2018-05-09 14:40:00,107.05,107.16,107.05,107.16,8541.0,94.1239,94.2206,94.1239,94.2206,8541.0
2018-05-09 14:50:00,107.15,107.15,107.06,107.12,9219.0,94.2118,94.2118,94.1327,94.1854,9219.0
2018-05-09 15:00:00,107.11,107.18,107.0,107.18,7698.0,94.1767,94.2382,94.0799,94.2382,7698.0
2018-05-09 15:10:00,107.17,107.18,106.89,106.9,8526.0,94.2294,94.2382,93.9832,93.992,8526.0
2018-05-09 15:20:00,106.92,107.01,106.92,106.97,28459.0,94.0096,94.0887,94.0096,94.0536,28459.0
2018-05-09 15:30:00,106.98,107.02,106.82,106.85,18830.0,94.0623,94.0975,93.9217,93.948,18830.0
2018-05-09 15:40:00,106.83,106.93,106.77,106.93,20544.0,93.9305,94.0184,93.8777,94.0184,20544.0
2018-05-09 15:50:00,106.92,107.07,106.79,107.03,83077.0,94.0096,94.1415,93.8953,94.1063,83077.0
2018-05-10 09:30:00,107.26,107.54,107.16,107.44,50393.0,94.3085,94.5547,94.2206,94.4668,50393.0
2018-05-10 09:40:00,107.41,107.42,107.1,107.2,31347.0,94.4404,94.4492,94.1679,94.2558,31347.0
2018-05-10 09:50:00,107.26,107.47,107.26,107.3,12700.0,94.3085,94.4932,94.3085,94.3437,12700.0
2018-05-10 10:00:00,107.3,107.7,107.28,107.28,14763.0,94.3437,94.6954,94.3261,94.3261,14763.0
2018-05-10 10:10:00,107.27,107.28,106.65,106.65,17431.0,94.3173,94.3261,93.7722,93.7722,17431.0
2018-05-10 10:20:00,106.61,106.7,106.5,106.55,42119.0,93.737,93.8162,93.6403,93.6843,42119.0
2018-05-10 10:30:00,106.52,106.82,106.52,106.62,21770.0,93.6579,93.9217,93.6579,93.7458,21770.0
2018-05-10 10:40:00,106.62,106.62,106.34,106.34,24720.0,93.7458,93.7458,93.4996,93.4996,24720.0
2018-05-10 10:50:00,106.35,106.51,106.2,106.21,29878.0,93.5084,93.6491,93.3765,93.3853,29878.0
2018-05-10 11:00:00,106.21,106.38,106.11,106.38,64194.0,93.3853,93.5348,93.2974,93.5348,64194.0
2018-05-10 11:10:00,106.36,106.62,106.35,106.57,24223.0,93.5172,93.7458,93.5084,93.7019,24223.0
2018-05-10 11:20:00,106.54,106.54,106.21,106.33,36602.0,93.6755,93.6755,93.3853,93.4908,36602.0
2018-05-10 11:30:00,106.38,106.52,106.33,106.48,12941.0,93.5348,93.6579,93.4908,93.6227,12941.0
2018-05-10 11:40:00,106.49,106.54,106.42,106.48,49052.0,93.6315,93.6755,93.57,93.6227,49052.0
2018-05-10 11:50:00,106.47,106.75,106.39,106.71,36279.0,93.6139,93.8601,93.5436,93.8249,36279.0
2018-05-10 12:00:00,106.71,106.74,106.6,106.65,21478.0,93.8249,93.8513,93.7282,93.7722,21478.0
2018-05-10 12:10:00,106.64,106.84,106.62,106.79,62886.0,93.7634,93.9393,93.7458,93.8953,62886.0
2018-05-10 12:20:00,106.79,106.84,106.65,106.73,42536.0,93.8953,93.9393,93.7722,93.8425,42536.0
2018-05-10 12:30:00,106.71,106.83,106.62,106.73,21378.0,93.8249,93.9305,93.7458,93.8425,21378.0
2018-05-10 12:40:00,106.72,106.85,106.66,106.8,19405.0,93.8337,93.948,93.781,93.9041,19405.0
2018-05-10 12:50:00,106.77,106.78,106.58,106.7,15970.0,93.8777,93.8865,93.7106,93.8162,15970.0
2018-05-10 13:00:00,106.7,106.76,106.62,106.7,17882.0,93.8162,93.8689,93.7458,93.8162,17882.0
2018-05-10 13:10:00,106.69,106.72,106.51,106.62,57417.0,93.8074,93.8337,93.6491,93.7458,57417.0
2018-05-10 13:20:00,106.61,106.81,106.49,106.49,18806.0,93.737,93.9129,93.6315,93.6315,18806.0
2018-05-10 13:30:00,106.52,106.6,106.33,106.5,44291.0,93.6579,93.7282,93.4908,93.6403,44291.0
2018-05-10 13:40:00,106.5,106.54,106.44,106.46,22201.0,93.6403,93.6755,93.5876,93.6051,22201.0
2018-05-10 13:50:00,106.48,106.53,106.39,106.39,17708.0,93.6227,93.6667,93.5436,93.5436,17708.0
2018-05-10 14:00:00,106.42,106.52,106.3,106.41,15971.0,93.57,93.6579,93.4645,93.5612,15971.0
2018-05-10 14:10:00,106.47,106.51,106.37,106.45,18828.0,93.6139,93.6491,93.526,93.5963,18828.0
2018-05-10 14:20:00,106.47,106.48,106.13,106.24,27095.0,93.6139,93.6227,93.315,93.4117,27095.0
2018-05-10 14:30:00,106.28,106.3,106.14,106.25,54603.0,93.4469,93.4645,93.3238,93.4205,54603.0
2018-05-10 14:40:00,106.25,106.41,106.05,106.41,67798.0,93.4205,93.5612,93.2446,93.5612,67798.0
2018-05-10 14:50:00,106.39,106.39,106.17,106.23,41288.0,93.5436,93.5436,93.3502,93.4029,41288.0
2018-05-10 15:00:00,106.24,106.3,106.11,106.2,43649.0,93.4117,93.4645,93.2974,93.3765,43649.0
2018-05-10 15:10:00,106.2,106.2,106.08,106.09,39774.0,93.3765,93.3765,93.271,93.2798,39774.0
2018-05-10 15:20:00,106.08,106.18,105.98,106.03,42977.0,93.271,93.3589,93.1831,93.2271,42977.0
2018-05-10 15:30:00,106.01,106.05,105.94,105.97,79426.0,93.2095,93.2446,93.1479,93.1743,79426.0
2018-05-10 15:40:00,105.98,106.17,105.96,106.02,77321.0,93.1831,93.3502,93.1655,93.2183,77321.0
2018-05-10 15:50:00,106.01,106.23,105.98,106.13,166886.0,93.2095,93.4029,93.1831,93.315,166886.0
2018-05-11 09:30:00,105.85,106.29,105.52,105.72,64951.0,93.0688,93.4557,92.7786,92.9545,64951.0
2018-05-11 09:40:00,105.77,105.89,105.42,105.43,72602.0,92.9985,93.104,92.6907,92.6995,72602.0
2018-05-11 09:50:00,105.46,105.7,105.29,105.31,107644.0,92.7259,92.9369,92.5764,92.594,107644.0
2018-05-11 10:00:00,105.38,105.46,104.74,104.9,115717.0,92.6555,92.7259,92.0928,92.2335,115717.0
2018-05-11 10:10:00,104.9,104.96,104.73,104.79,119059.0,92.2335,92.2863,92.084,92.1368,119059.0
2018-05-11 10:20:00,104.8,104.97,104.61,104.61,95639.0,92.1456,92.2951,91.9785,91.9785,95639.0
2018-05-11 10:30:00,104.62,104.71,104.54,104.62,87278.0,91.9873,92.0664,91.917,91.9873,87278.0
2018-05-11 10:40:00,104.63,104.65,104.35,104.43,157351.0,91.9961,92.0137,91.7499,91.8203,157351.0
2018-05-11 10:50:00,104.45,104.52,104.32,104.46,131949.0,91.8378,91.8994,91.7235,91.8466,131949.0
2018-05-11 11:00:00,104.46,104.52,104.38,104.44,79431.0,91.8466,91.8994,91.7763,91.829,79431.0
2018-05-11 11:10:00,104.44,104.64,104.4,104.5,88743.0,91.829,92.0049,91.7939,91.8818,88743.0
2018-05-11 11:20:00,104.52,104.73,104.32,104.47,96569.0,91.8994,92.084,91.7235,91.8554,96569.0
2018-05-11 11:30:00,104.47,104.58,104.37,104.49,84348.0,91.8554,91.9521,91.7675,91.873,84348.0
2018-05-11 11:40:00,104.47,104.51,103.8,103.81,115041.0,91.8554,91.8906,91.2663,91.2751,115041.0
2018-05-11 11:50:00,103.8,104.39,103.75,104.18,70898.0,91.2663,91.7851,91.2224,91.6004,70898.0
2018-05-11 12:00:00,104.19,104.45,104.0,104.38,62074.0,91.6092,91.8378,91.4422,91.7763,62074.0
2018-05-11 12:10:00,104.39,104.39,103.91,103.95,55762.0,91.7851,91.7851,91.363,91.3982,55762.0
2018-05-11 12:20:00,103.95,104.02,103.57,103.64,82084.0,91.3982,91.4598,91.0641,91.1256,82084.0
2018-05-11 12:30:00,103.64,103.64,102.87,102.95,131032.0,91.1256,91.1256,90.4486,90.519,131032.0
2018-05-11 12:40:00,102.97,103.26,102.47,102.83,153893.0,90.5365,90.7915,90.0969,90.4135,153893.0
2018-05-11 12:50:00,102.81,102.9,102.55,102.68,109928.0,90.3959,90.475,90.1673,90.2816,109928.0
2018-05-11 13:00:00,102.66,102.74,102.41,102.43,106970.0,90.264,90.3343,90.0442,90.0618,106970.0
2018-05-11 13:10:00,102.44,102.49,102.0,102.07,172925.0,90.0705,90.1145,89.6837,89.7452,172925.0
2018-05-11 13:20:00,102.04,102.2,101.78,101.86,136448.0,89.7188,89.8595,89.4902,89.5606,136448.0
2018-05-11 13:30:00,101.85,101.95,101.5,101.63,208766.0,89.5518,89.6397,89.244,89.3584,208766.0
2018-05-11 13:40:00,101.65,101.71,101.32,101.67,134725.0,89.3759,89.4287,89.0858,89.3935,134725.0
2018-05-11 13:50:00,101.66,101.81,101.35,101.37,150658.0,89.3847,89.5166,89.1122,89.1297,150658.0
2018-05-11 14:00:00,101.36,101.41,101.16,101.21,157355.0,89.121,89.1649,88.9451,88.9891,157355.0
2018-05-11 14:10:00,101.21,101.27,100.68,100.79,232747.0,88.9891,89.0418,88.5231,88.6198,232747.0
2018-05-11 14:20:00,100.79,101.03,100.7,100.91,338528.0,88.6198,88.8308,88.5406,88.7253,338528.0
2018-05-11 14:30:00,100.91,101.73,100.89,101.4,296946.0,88.7253,89.4463,88.7077,89.1561,296946.0
2018-05-11 14:40:00,101.4,101.45,101.23,101.33,186949.0,89.1561,89.2001,89.0067,89.0946,186949.0
2018-05-11 14:50:00,101.3,101.74,100.9,101.2,230444.0,89.0682,89.4551,88.7165,88.9803,230444.0
2018-05-11 15:00:00,101.2,101.34,101.05,101.1,159379.0,88.9803,89.1034,88.8484,88.8923,159379.0
2018-05-11 15:10:00,101.09,101.18,100.89,100.91,206526.0,88.8836,88.9627,88.7077,88.7253,206526.0
2018-05-11 15:20:00,100.89,100.92,100.65,100.86,250892.0,88.7077,88.7341,88.4967,88.6813,250892.0
2018-05-11 15:30:00,100.85,100.94,100.63,100.7,302934.0,88.6725,88.7517,88.4791,88.5406,302934.0
2018-05-11 15:40:00,100.72,100.76,100.55,100.6,402892.0,88.5582,88.5934,88.4088,88.4527,402892.0
2018-05-11 15:50:00,100.61,100.62,100.36,100.42,697818.0,88.4615,88.4703,88.2417,88.2945,697818.0
2018-05-14 09:30:00,101.04,102.53,100.97,102.27,118425.0,88.8396,90.1497,88.778,89.9211,118425.0
2018-05-14 09:40:00,102.27,102.31,101.95,102.11,126953.0,89.9211,89.9562,89.6397,89.7804,126953.0
2018-05-14 09:50:00,102.18,102.38,102.13,102.15,120973.0,89.8419,90.0178,89.798,89.8156,120973.0
2018-05-14 10:00:00,102.12,102.12,101.86,101.92,88195.0,89.7892,89.7892,89.5606,89.6133,88195.0
2018-05-14 10:10:00,101.92,102.03,101.92,102.01,69021.0,89.6133,89.7101,89.6133,89.6925,69021.0
2018-05-14 10:20:00,102.0,102.1,101.87,101.91,48298.0,89.6837,89.7716,89.5694,89.6045,48298.0
2018-05-14 10:30:00,101.91,102.03,101.88,101.98,121671.0,89.6045,89.7101,89.5782,89.6661,121671.0
2018-05-14 10:40:00,101.98,102.38,101.96,102.25,134157.0,89.6661,90.0178,89.6485,89.9035,134157.0
2018-05-14 10:50:00,102.25,102.28,102.17,102.22,123428.0,89.9035,89.9299,89.8331,89.8771,123428.0
2018-05-14 11:00:00,102.22,102.27,102.17,102.25,85721.0,89.8771,89.9211,89.8331,89.9035,85721.0
2018-05-14 11:10:00,102.24,102.47,102.19,102.47,125354.0,89.8947,90.0969,89.8507,90.0969,125354.0
2018-05-14 11:20:00,102.47,102.54,102.41,102.5,99239.0,90.0969,90.1585,90.0442,90.1233,99239.0
2018-05-14 11:30:00,102.5,102.5,102.42,102.49,48531.0,90.1233,90.1233,90.053,90.1145,48531.0
2018-05-14 11:40:00,102.48,102.54,102.44,102.51,75100.0,90.1057,90.1585,90.0705,90.1321,75100.0
2018-05-14 11:50:00,102.49,102.51,102.42,102.48,33806.0,90.1145,90.1321,90.053,90.1057,33806.0
2018-05-14 12:00:00,102.5,102.96,102.45,102.69,143835.0,90.1233,90.5278,90.0793,90.2904,143835.0
2018-05-14 12:10:00,102.69,102.83,102.6,102.62,53346.0,90.2904,90.4135,90.2112,90.2288,53346.0
2018-05-14 12:20:00,102.63,102.66,102.46,102.5,43861.0,90.2376,90.264,90.0881,90.1233,43861.0
2018-05-14 12:30:00,102.53,102.61,102.48,102.6,29375.0,90.1497,90.22,90.1057,90.2112,29375.0
2018-05-14 12:40:00,102.59,102.6,102.48,102.5,22591.0,90.2024,90.2112,90.1057,90.1233,22591.0
2018-05-14 12:50:00,102.5,102.51,102.1,102.14,44961.0,90.1233,90.1321,89.7716,89.8068,44961.0
2018-05-14 13:00:00,102.16,102.45,102.1,102.32,32171.0,89.8244,90.0793,89.7716,89.965,32171.0
2018-05-14 13:10:00,102.31,102.34,102.1,102.12,25120.0,89.9562,89.9826,89.7716,89.7892,25120.0
2018-05-14 13:20:00,102.13,102.22,102.13,102.21,13417.0,89.798,89.8771,89.798,89.8683,13417.0
2018-05-14 13:30:00,102.19,102.26,102.15,102.21,18721.0,89.8507,89.9123,89.8156,89.8683,18721.0
2018-05-14 13:40:00,102.21,102.24,102.02,102.05,34978.0,89.8683,89.8947,89.7013,89.7276,34978.0
2018-05-14 13:50:00,102.05,102.16,102.02,102.16,38422.0,89.7276,89.8244,89.7013,89.8244,38422.0
2018-05-14 14:00:00,102.17,102.33,102.17,102.21,30111.0,89.8331,89.9738,89.8331,89.8683,30111.0
2018-05-14 14:10:00,102.24,102.29,102.19,102.25,41533.0,89.8947,89.9387,89.8507,89.9035,41533.0
2018-05-14 14:20:00,102.25,102.51,102.25,102.47,30333.0,89.9035,90.1321,89.9035,90.0969,30333.0
2018-05-14 14:30:00,102.47,102.51,102.43,102.43,40800.0,90.0969,90.1321,90.0618,90.0618,40800.0
2018-05-14 14:40:00,102.43,102.47,102.36,102.38,34846.0,90.0618,90.0969,90.0002,90.0178,34846.0
2018-05-14 14:50:00,102.37,102.45,102.32,102.44,43738.0,90.009,90.0793,89.965,90.0705,43738.0
2018-05-14 15:00:00,102.43,102.47,102.33,102.43,62712.0,90.0618,90.0969,89.9738,90.0618,62712.0
2018-05-14 15:10:00,102.44,102.63,102.4,102.55,69568.0,90.0705,90.2376,90.0354,90.1673,69568.0
2018-05-14 15:20:00,102.56,102.68,102.53,102.65,55777.0,90.1761,90.2816,90.1497,90.2552,55777.0
2018-05-14 15:30:00,102.64,102.68,102.54,102.65,69530.0,90.2464,90.2816,90.1585,90.2552,69530.0
2018-05-14 15:40:00,102.65,102.75,102.58,102.69,127461.0,90.2552,90.3431,90.1936,90.2904,127461.0
2018-05-14 15:50:00,102.68,102.97,102.63,102.97,347661.0,90.2816,90.5365,90.2376,90.5365,347661.0
2018-05-15 09:30:00,102.78,103.25,102.66,102.66,53987.0,90.3695,90.7827,90.264,90.264,53987.0
2018-05-15 09:40:00,102.72,102.78,102.33,102.42,25491.0,90.3167,90.3695,89.9738,90.053,25491.0
2018-05-15 09:50:00,102.43,102.43,101.78,101.81,34671.0,90.0618,90.0618,89.4902,89.5166,34671.0
2018-05-15 10:00:00,101.8,102.04,101.8,101.92,32767.0,89.5078,89.7188,89.5078,89.6133,32767.0
2018-05-15 10:10:00,101.93,102.28,101.93,102.28,39255.0,89.6221,89.9299,89.6221,89.9299,39255.0
2018-05-15 10:20:00,102.25,102.54,102.21,102.43,38467.0,89.9035,90.1585,89.8683,90.0618,38467.0
2018-05-15 10:30:00,102.43,102.76,102.37,102.69,51086.0,90.0618,90.3519,90.009,90.2904,51086.0
2018-05-15 10:40:00,102.7,102.74,102.53,102.73,37889.0,90.2992,90.3343,90.1497,90.3255,37889.0
2018-05-15 10:50:00,102.75,103.17,102.75,103.11,42033.0,90.3431,90.7124,90.3431,90.6596,42033.0
2018-05-15 11:00:00,103.12,103.21,102.88,102.97,31349.0,90.6684,90.7476,90.4574,90.5365,31349.0
2018-05-15 11:10:00,102.97,103.02,102.93,103.0,26193.0,90.5365,90.5805,90.5014,90.5629,26193.0
2018-05-15 11:20:00,102.98,103.12,102.86,103.08,24516.0,90.5453,90.6684,90.4398,90.6333,24516.0
2018-05-15 11:30:00,103.11,103.23,102.75,102.78,28115.0,90.6596,90.7652,90.3431,90.3695,28115.0
2018-05-15 11:40:00,102.79,103.03,102.77,103.01,14315.0,90.3783,90.5893,90.3607,90.5717,14315.0
2018-05-15 11:50:00,103.02,103.04,102.66,102.66,21998.0,90.5805,90.5981,90.264,90.264,21998.0
2018-05-15 12:00:00,102.7,102.77,102.59,102.67,14063.0,90.2992,90.3607,90.2024,90.2728,14063.0
2018-05-15 12:10:00,102.67,102.77,102.67,102.74,28119.0,90.2728,90.3607,90.2728,90.3343,28119.0
2018-05-15 12:20:00,102.74,102.78,102.62,102.76,14661.0,90.3343,90.3695,90.2288,90.3519,14661.0
2018-05-15 12:30:00,102.75,102.83,102.68,102.68,21896.0,90.3431,90.4135,90.2816,90.2816,21896.0
2018-05-15 12:40:00,102.67,102.84,102.64,102.78,27420.0,90.2728,90.4222,90.2464,90.3695,27420.0
2018-05-15 12:50:00,102.76,102.85,102.66,102.66,21131.0,90.3519,90.431,90.264,90.264,21131.0
2018-05-15 13:00:00,102.66,102.66,102.5,102.52,18825.0,90.264,90.264,90.1233,90.1409,18825.0
2018-05-15 13:10:00,102.51,102.55,102.48,102.52,14222.0,90.1321,90.1673,90.1057,90.1409,14222.0
2018-05-15 13:20:00,102.56,102.57,102.33,102.38,14692.0,90.1761,90.1848,89.9738,90.0178,14692.0
2018-05-15 13:30:00,102.38,102.44,102.31,102.32,19113.0,90.0178,90.0705,89.9562,89.965,19113.0
2018-05-15 13:40:00,102.34,102.56,102.28,102.56,19881.0,89.9826,90.1761,89.9299,90.1761,19881.0
2018-05-15 13:50:00,102.53,102.59,102.42,102.48,22049.0,90.1497,90.2024,90.053,90.1057,22049.0
2018-05-15 14:00:00,102.5,102.62,102.48,102.49,19430.0,90.1233,90.2288,90.1057,90.1145,19430.0
2018-05-15 14:10:00,102.51,102.62,102.48,102.62,29988.0,90.1321,90.2288,90.1057,90.2288,29988.0
2018-05-15 14:20:00,102.63,102.78,102.56,102.63,30555.0,90.2376,90.3695,90.1761,90.2376,30555.0
2018-05-15 14:30:00,102.63,102.8,102.57,102.75,26561.0,90.2376,90.3871,90.1848,90.3431,26561.0
2018-05-15 14:40:00,102.76,102.93,102.7,102.85,28776.0,90.3519,90.5014,90.2992,90.431,28776.0
2018-05-15 14:50:00,102.89,103.02,102.88,102.95,29056.0,90.4662,90.5805,90.4574,90.519,29056.0
2018-05-15 15:00:00,102.96,103.04,102.9,103.0,39651.0,90.5278,90.5981,90.475,90.5629,39651.0
2018-05-15 15:10:00,102.99,103.02,102.92,102.94,37806.0,90.5541,90.5805,90.4926,90.5102,37806.0
2018-05-15 15:20:00,102.96,103.0,102.9,102.94,37380.0,90.5278,90.5629,90.475,90.5102,37380.0
2018-05-15 15:30:00,102.92,103.0,102.82,102.82,41625.0,90.4926,90.5629,90.4047,90.4047,41625.0
2018-05-15 15:40:00,102.83,102.83,102.65,102.67,50648.0,90.4135,90.4135,90.2552,90.2728,50648.0
2018-05-15 15:50:00,102.69,103.11,102.69,103.02,156293.0,90.2904,90.6596,90.2904,90.5805,156293.0
2018-05-16 09:30:00,101.89,103.18,101.21,103.09,53726.0,89.587,90.7212,88.9891,90.6421,53726.0
2018-05-16 09:40:00,103.06,103.06,102.67,102.83,42512.0,90.6157,90.6157,90.2728,90.4135,42512.0
2018-05-16 09:50:00,102.84,103.01,102.72,102.91,106236.0,90.4222,90.5717,90.3167,90.4838,106236.0
2018-05-16 10:00:00,102.91,102.91,102.51,102.62,34421.0,90.4838,90.4838,90.1321,90.2288,34421.0
2018-05-16 10:10:00,102.6,102.74,102.57,102.71,36233.0,90.2112,90.3343,90.1848,90.3079,36233.0
2018-05-16 10:20:00,102.71,103.0,102.63,102.95,22508.0,90.3079,90.5629,90.2376,90.519,22508.0
2018-05-16 10:30:00,102.98,103.09,102.89,103.06,23726.0,90.5453,90.6421,90.4662,90.6157,23726.0
2018-05-16 10:40:00,103.07,103.1,102.94,102.98,24752.0,90.6245,90.6509,90.5102,90.5453,24752.0
2018-05-16 10:50:00,103.0,103.31,102.99,103.23,34348.0,90.5629,90.8355,90.5541,90.7652,34348.0
2018-05-16 11:00:00,103.21,103.26,103.15,103.19,24214.0,90.7476,90.7915,90.6948,90.73,24214.0
2018-05-16 11:10:00,103.21,103.53,103.21,103.5,33078.0,90.7476,91.0289,90.7476,91.0026,33078.0
2018-05-16 11:20:00,103.47,103.64,103.47,103.59,19150.0,90.9762,91.1256,90.9762,91.0817,19150.0
2018-05-16 11:30:00,103.59,103.63,103.43,103.49,29803.0,91.0817,91.1169,90.941,90.9938,29803.0
2018-05-16 11:40:00,103.48,103.71,103.46,103.67,25252.0,90.985,91.1872,90.9674,91.152,25252.0
2018-05-16 11:50:00,103.7,103.77,103.63,103.75,28081.0,91.1784,91.2399,91.1169,91.2224,28081.0
2018-05-16 12:00:00,103.77,103.92,103.71,103.82,19011.0,91.2399,91.3718,91.1872,91.2839,19011.0
2018-05-16 12:10:00,103.86,103.89,103.76,103.83,16343.0,91.3191,91.3455,91.2312,91.2927,16343.0
2018-05-16 12:20:00,103.82,103.91,103.77,103.88,10645.0,91.2839,91.363,91.2399,91.3367,10645.0
2018-05-16 12:30:00,103.92,103.97,103.87,103.96,20313.0,91.3718,91.4158,91.3279,91.407,20313.0
2018-05-16 12:40:00,103.97,103.98,103.85,103.88,19846.0,91.4158,91.4246,91.3103,91.3367,19846.0
2018-05-16 12:50:00,103.88,103.93,103.83,103.88,29852.0,91.3367,91.3806,91.2927,91.3367,29852.0
2018-05-16 13:00:00,103.85,103.93,103.76,103.78,64193.0,91.3103,91.3806,91.2312,91.2487,64193.0
2018-05-16 13:10:00,103.76,103.79,103.52,103.52,17767.0,91.2312,91.2575,91.0201,91.0201,17767.0
2018-05-16 13:20:00,103.51,103.61,103.48,103.57,13018.0,91.0113,91.0993,90.985,91.0641,13018.0
2018-05-16 13:30:00,103.58,103.62,103.45,103.46,13109.0,91.0729,91.1081,90.9586,90.9674,13109.0
2018-05-16 13:40:00,103.46,103.69,103.46,103.69,17902.0,90.9674,91.1696,90.9674,91.1696,17902.0
2018-05-16 13:50:00,103.68,103.77,103.64,103.77,18576.0,91.1608,91.2399,91.1256,91.2399,18576.0
2018-05-16 14:00:00,103.76,103.82,103.5,103.5,20387.0,91.2312,91.2839,91.0026,91.0026,20387.0
2018-05-16 14:10:00,103.5,103.62,103.47,103.6,23139.0,91.0026,91.1081,90.9762,91.0905,23139.0
2018-05-16 14:20:00,103.6,103.63,103.5,103.6,15590.0,91.0905,91.1169,91.0026,91.0905,15590.0
2018-05-16 14:30:00,103.61,103.67,103.55,103.67,24775.0,91.0993,91.152,91.0465,91.152,24775.0
2018-05-16 14:40:00,103.66,103.97,103.65,103.9,30480.0,91.1432,91.4158,91.1344,91.3543,30480.0
2018-05-16 14:50:00,103.89,103.98,103.6,103.68,50529.0,91.3455,91.4246,91.0905,91.1608,50529.0
2018-05-16 15:00:00,103.66,103.66,103.49,103.52,19370.0,91.1432,91.1432,90.9938,91.0201,19370.0
2018-05-16 15:10:00,103.51,103.57,103.47,103.53,25009.0,91.0113,91.0641,90.9762,91.0289,25009.0
2018-05-16 15:20:00,103.53,103.58,103.28,103.29,35612.0,91.0289,91.0729,90.8091,90.8179,35612.0
2018-05-16 15:30:00,103.29,103.35,103.23,103.34,43342.0,90.8179,90.8707,90.7652,90.8619,43342.0
2018-05-16 15:40:00,103.35,103.36,103.14,103.17,44373.0,90.8707,90.8795,90.686,90.7124,44373.0
2018-05-16 15:50:00,103.18,103.51,103.17,103.5,120689.0,90.7212,91.0113,90.7124,91.0026,120689.0
2018-05-17 09:30:00,103.26,104.21,103.25,104.15,32343.0,90.7915,91.6268,90.7827,91.5741,32343.0
2018-05-17 09:40:00,104.06,104.11,103.95,103.99,14298.0,91.4949,91.5389,91.3982,91.4334,14298.0
2018-05-17 09:50:00,103.98,104.22,103.95,104.11,15354.0,91.4246,91.6356,91.3982,91.5389,15354.0
2018-05-17 10:00:00,104.13,104.34,104.12,104.25,21610.0,91.5565,91.7411,91.5477,91.662,21610.0
2018-05-17 10:10:00,104.27,104.27,103.93,104.01,20625.0,91.6796,91.6796,91.3806,91.451,20625.0
2018-05-17 10:20:00,103.99,104.16,103.99,104.02,22337.0,91.4334,91.5829,91.4334,91.4598,22337.0
2018-05-17 10:30:00,104.01,104.17,103.89,104.14,15754.0,91.451,91.5917,91.3455,91.5653,15754.0
2018-05-17 10:40:00,104.15,104.44,104.13,104.28,20316.0,91.5741,91.829,91.5565,91.6884,20316.0
2018-05-17 10:50:00,104.29,104.6,104.29,104.58,21977.0,91.6972,91.9697,91.6972,91.9521,21977.0
2018-05-17 11:00:00,104.58,104.63,104.53,104.61,23762.0,91.9521,91.9961,91.9082,91.9785,23762.0
2018-05-17 11:10:00,104.59,104.6,104.33,104.56,29093.0,91.9609,91.9697,91.7323,91.9346,29093.0
2018-05-17 11:20:00,104.53,104.72,104.53,104.65,22239.0,91.9082,92.0752,91.9082,92.0137,22239.0
2018-05-17 11:30:00,104.64,104.66,104.38,104.4,16971.0,92.0049,92.0225,91.7763,91.7939,16971.0
2018-05-17 11:40:00,104.41,104.67,104.41,104.5,15435.0,91.8027,92.0313,91.8027,91.8818,15435.0
2018-05-17 11:50:00,104.49,104.5,104.42,104.47,13219.0,91.873,91.8818,91.8115,91.8554,13219.0
2018-05-17 12:00:00,104.48,104.55,104.37,104.38,18500.0,91.8642,91.9258,91.7675,91.7763,18500.0
2018-05-17 12:10:00,104.39,104.55,104.38,104.52,27347.0,91.7851,91.9258,91.7763,91.8994,27347.0
2018-05-17 12:20:00,104.55,104.65,104.54,104.57,31016.0,91.9258,92.0137,91.917,91.9434,31016.0
2018-05-17 12:30:00,104.58,104.58,104.28,104.28,19151.0,91.9521,91.9521,91.6884,91.6884,19151.0
2018-05-17 12:40:00,104.26,104.27,104.19,104.27,23431.0,91.6708,91.6796,91.6092,91.6796,23431.0
2018-05-17 12:50:00,104.26,104.33,104.23,104.31,17008.0,91.6708,91.7323,91.6444,91.7147,17008.0
2018-05-17 13:00:00,104.3,104.33,104.22,104.25,9563.0,91.706,91.7323,91.6356,91.662,9563.0
2018-05-17 13:10:00,104.26,104.35,104.21,104.29,14314.0,91.6708,91.7499,91.6268,91.6972,14314.0
2018-05-17 13:20:00,104.3,104.4,104.28,104.39,12171.0,91.706,91.7939,91.6884,91.7851,12171.0
2018-05-17 13:30:00,104.39,104.44,104.36,104.39,16814.0,91.7851,91.829,91.7587,91.7851,16814.0
2018-05-17 13:40:00,104.4,104.42,104.24,104.33,17593.0,91.7939,91.8115,91.6532,91.7323,17593.0
2018-05-17 13:50:00,104.34,104.35,104.06,104.08,17409.0,91.7411,91.7499,91.4949,91.5125,17409.0
2018-05-17 14:00:00,104.07,104.11,103.94,104.02,16864.0,91.5037,91.5389,91.3894,91.4598,16864.0
2018-05-17 14:10:00,104.03,104.16,104.02,104.16,10885.0,91.4686,91.5829,91.4598,91.5829,10885.0
2018-05-17 14:20:00,104.17,104.24,104.12,104.2,10997.0,91.5917,91.6532,91.5477,91.618,10997.0
2018-05-17 14:30:00,104.23,104.33,104.12,104.2,15175.0,91.6444,91.7323,91.5477,91.618,15175.0
2018-05-17 14:40:00,104.22,104.4,104.22,104.39,15845.0,91.6356,91.7939,91.6356,91.7851,15845.0
2018-05-17 14:50:00,104.43,104.52,104.39,104.46,16405.0,91.8203,91.8994,91.7851,91.8466,16405.0
2018-05-17 15:00:00,104.46,104.49,104.39,104.43,16725.0,91.8466,91.873,91.7851,91.8203,16725.0
2018-05-17 15:10:00,104.46,104.46,104.39,104.4,26224.0,91.8466,91.8466,91.7851,91.7939,26224.0
2018-05-17 15:20:00,104.4,104.49,104.3,104.31,46615.0,91.7939,91.873,91.706,91.7147,46615.0
2018-05-17 15:30:00,104.3,104.43,104.26,104.37,36006.0,91.706,91.8203,91.6708,91.7675,36006.0
2018-05-17 15:40:00,104.35,104.5,104.35,104.5,35377.0,91.7499,91.8818,91.7499,91.8818,35377.0
2018-05-17 15:50:00,104.51,104.55,104.34,104.39,107755.0,91.8906,91.9258,91.7411,91.7851,107755.0
2018-05-18 09:30:00,104.16,104.6,104.04,104.59,40866.0,91.5829,91.9697,91.4773,91.9609,40866.0
2018-05-18 09:40:00,104.61,104.98,104.54,104.98,10890.0,91.9785,92.3038,91.917,92.3038,10890.0
2018-05-18 09:50:00,104.92,104.94,104.03,104.29,34849.0,92.2511,92.2687,91.4686,91.6972,34849.0
2018-05-18 10:00:00,104.31,104.44,104.31,104.39,11565.0,91.7147,91.829,91.7147,91.7851,11565.0
2018-05-18 10:10:00,104.34,104.84,104.34,104.84,8814.0,91.7411,92.1807,91.7411,92.1807,8814.0
2018-05-18 10:20:00,104.83,104.99,104.77,104.86,19453.0,92.172,92.3126,92.1192,92.1983,19453.0
2018-05-18 10:30:00,104.83,104.83,104.4,104.42,23805.0,92.172,92.172,91.7939,91.8115,23805.0
2018-05-18 10:40:00,104.43,104.57,104.29,104.57,12377.0,91.8203,91.9434,91.6972,91.9434,12377.0
2018-05-18 10:50:00,104.59,104.77,104.54,104.76,13144.0,91.9609,92.1192,91.917,92.1104,13144.0
2018-05-18 11:00:00,104.73,104.82,104.59,104.69,15021.0,92.084,92.1632,91.9609,92.0489,15021.0
2018-05-18 11:10:00,104.69,104.92,104.66,104.92,7550.0,92.0489,92.2511,92.0225,92.2511,7550.0
2018-05-18 11:20:00,104.92,104.98,104.87,104.92,10962.0,92.2511,92.3038,92.2071,92.2511,10962.0
2018-05-18 11:30:00,104.92,105.03,104.85,104.95,17063.0,92.2511,92.3478,92.1895,92.2775,17063.0
2018-05-18 11:40:00,104.98,105.05,104.95,105.02,8816.0,92.3038,92.3654,92.2775,92.339,8816.0
2018-05-18 11:50:00,105.01,105.06,104.96,105.06,13572.0,92.3302,92.3742,92.2863,92.3742,13572.0
2018-05-18 12:00:00,105.05,105.06,104.75,104.8,10515.0,92.3654,92.3742,92.1016,92.1456,10515.0
2018-05-18 12:10:00,104.75,104.89,104.72,104.89,8806.0,92.1016,92.2247,92.0752,92.2247,8806.0
2018-05-18 12:20:00,104.89,104.9,104.8,104.83,6925.0,92.2247,92.2335,92.1456,92.172,6925.0
2018-05-18 12:30:00,104.85,105.01,104.85,105.0,11839.0,92.1895,92.3302,92.1895,92.3214,11839.0
2018-05-18 12:40:00,105.02,105.1,104.97,105.05,13544.0,92.339,92.4094,92.2951,92.3654,13544.0
2018-05-18 12:50:00,105.02,105.1,104.93,105.03,25839.0,92.339,92.4094,92.2599,92.3478,25839.0
2018-05-18 13:00:00,105.03,105.11,105.0,105.0,29101.0,92.3478,92.4181,92.3214,92.3214,29101.0
2018-05-18 13:10:00,105.02,105.19,104.92,105.13,14666.0,92.339,92.4885,92.2511,92.4357,14666.0
2018-05-18 13:20:00,105.12,105.3,105.1,105.23,27169.0,92.4269,92.5852,92.4094,92.5237,27169.0
2018-05-18 13:30:00,105.21,105.23,105.05,105.14,9746.0,92.5061,92.5237,92.3654,92.4445,9746.0
2018-05-18 13:40:00,105.11,105.18,105.07,105.13,11052.0,92.4181,92.4797,92.383,92.4357,11052.0
2018-05-18 13:50:00,105.14,105.15,105.06,105.06,13129.0,92.4445,92.4533,92.3742,92.3742,13129.0
2018-05-18 14:00:00,105.05,105.05,104.91,104.97,11556.0,92.3654,92.3654,92.2423,92.2951,11556.0
2018-05-18 14:10:00,104.97,105.0,104.94,104.96,9939.0,92.2951,92.3214,92.2687,92.2863,9939.0
2018-05-18 14:20:00,104.98,105.13,104.93,105.1,17596.0,92.3038,92.4357,92.2599,92.4094,17596.0
2018-05-18 14:30:00,105.08,105.11,105.0,105.04,43710.0,92.3918,92.4181,92.3214,92.3566,43710.0
2018-05-18 14:40:00,105.03,105.05,104.91,104.97,13977.0,92.3478,92.3654,92.2423,92.2951,13977.0
2018-05-18 14:50:00,104.99,105.09,104.98,105.09,13284.0,92.3126,92.4006,92.3038,92.4006,13284.0
2018-05-18 15:00:00,105.09,105.13,104.94,104.94,22691.0,92.4006,92.4357,92.2687,92.2687,22691.0
2018-05-18 15:10:00,104.95,104.98,104.8,104.81,38596.0,92.2775,92.3038,92.1456,92.1544,38596.0
2018-05-18 15:20:00,104.81,104.85,104.69,104.72,41230.0,92.1544,92.1895,92.0489,92.0752,41230.0
2018-05-18 15:30:00,104.73,104.8,104.67,104.75,35500.0,92.084,92.1456,92.0313,92.1016,35500.0
2018-05-18 15:40:00,104.74,104.89,104.66,104.89,48508.0,92.0928,92.2247,92.0225,92.2247,48508.0
2018-05-18 15:50:00,104.86,105.06,104.78,104.91,241573.0,92.1983,92.3742,92.128,92.2423,241573.0
2018-05-21 09:30:00,105.5,105.64,105.03,105.04,32329.0,92.7611,92.8842,92.3478,92.3566,32329.0
2018-05-21 09:40:00,104.96,105.29,104.95,105.23,13148.0,92.2863,92.5764,92.2775,92.5237,13148.0
2018-05-21 09:50:00,105.2,105.31,105.1,105.18,24347.0,92.4973,92.594,92.4094,92.4797,24347.0
2018-05-21 10:00:00,105.18,105.33,105.08,105.32,14333.0,92.4797,92.6116,92.3918,92.6028,14333.0
2018-05-21 10:10:00,105.31,105.6,105.3,105.6,11270.0,92.594,92.849,92.5852,92.849,11270.0
2018-05-21 10:20:00,105.63,105.86,105.6,105.6,16876.0,92.8754,93.0776,92.849,92.849,16876.0
2018-05-21 10:30:00,105.59,105.81,105.59,105.74,12645.0,92.8402,93.0336,92.8402,92.9721,12645.0
2018-05-21 10:40:00,105.73,105.86,105.66,105.69,22256.0,92.9633,93.0776,92.9017,92.9281,22256.0
2018-05-21 10:50:00,105.69,105.69,105.51,105.62,22809.0,92.9281,92.9281,92.7698,92.8666,22809.0
2018-05-21 11:00:00,105.65,105.79,105.64,105.66,27141.0,92.8929,93.016,92.8842,92.9017,27141.0
2018-05-21 11:10:00,105.67,105.76,105.52,105.72,14663.0,92.9105,92.9897,92.7786,92.9545,14663.0
2018-05-21 11:20:00,105.67,105.72,105.41,105.48,13987.0,92.9105,92.9545,92.6819,92.7435,13987.0
2018-05-21 11:30:00,105.5,105.6,105.46,105.52,8739.0,92.7611,92.849,92.7259,92.7786,8739.0
2018-05-21 11:40:00,105.54,105.59,105.42,105.48,10062.0,92.7962,92.8402,92.6907,92.7435,10062.0
2018-05-21 11:50:00,105.48,105.48,105.33,105.46,17203.0,92.7435,92.7435,92.6116,92.7259,17203.0
2018-05-21 12:00:00,105.47,105.5,105.25,105.27,23273.0,92.7347,92.7611,92.5412,92.5588,23273.0
2018-05-21 12:10:00,105.29,105.49,105.29,105.29,12036.0,92.5764,92.7523,92.5764,92.5764,12036.0
2018-05-21 12:20:00,105.31,105.43,105.27,105.28,12793.0,92.594,92.6995,92.5588,92.5676,12793.0
2018-05-21 12:30:00,105.27,105.33,105.24,105.3,11846.0,92.5588,92.6116,92.5324,92.5852,11846.0
2018-05-21 12:40:00,105.28,105.31,105.17,105.17,19892.0,92.5676,92.594,92.4709,92.4709,19892.0
2018-05-21 12:50:00,105.15,105.17,104.93,104.93,56409.0,92.4533,92.4709,92.2599,92.2599,56409.0
2018-05-21 13:00:00,104.95,105.14,104.95,105.1,7008.0,92.2775,92.4445,92.2775,92.4094,7008.0
2018-05-21 13:10:00,105.1,105.14,105.05,105.09,6130.0,92.4094,92.4445,92.3654,92.4006,6130.0
2018-05-21 13:20:00,105.09,105.12,104.97,105.08,12382.0,92.4006,92.4269,92.2951,92.3918,12382.0
2018-05-21 13:30:00,105.06,105.18,105.02,105.16,10963.0,92.3742,92.4797,92.339,92.4621,10963.0
2018-05-21 13:40:00,105.15,105.25,105.11,105.16,12695.0,92.4533,92.5412,92.4181,92.4621,12695.0
2018-05-21 13:50:00,105.15,105.24,105.1,105.22,8439.0,92.4533,92.5324,92.4094,92.5149,8439.0
2018-05-21 14:00:00,105.22,105.28,105.18,105.26,12607.0,92.5149,92.5676,92.4797,92.55,12607.0
2018-05-21 14:10:00,105.28,105.3,105.07,105.08,21981.0,92.5676,92.5852,92.383,92.3918,21981.0
2018-05-21 14:20:00,105.08,105.16,105.05,105.11,14575.0,92.3918,92.4621,92.3654,92.4181,14575.0
2018-05-21 14:30:00,105.08,105.1,105.0,105.08,14674.0,92.3918,92.4094,92.3214,92.3918,14674.0
2018-05-21 14:40:00,105.04,105.15,105.02,105.14,8946.0,92.3566,92.4533,92.339,92.4445,8946.0
2018-05-21 14:50:00,105.16,105.24,105.13,105.2,22129.0,92.4621,92.5324,92.4357,92.4973,22129.0
2018-05-21 15:00:00,105.17,105.17,105.02,105.11,13478.0,92.4709,92.4709,92.339,92.4181,13478.0
2018-05-21 15:10:00,105.11,105.22,105.08,105.11,14850.0,92.4181,92.5149,92.3918,92.4181,14850.0
2018-05-21 15:20:00,105.14,105.19,105.03,105.04,19754.0,92.4445,92.4885,92.3478,92.3566,19754.0
2018-05-21 15:30:00,105.03,105.06,104.97,104.99,20756.0,92.3478,92.3742,92.2951,92.3126,20756.0
2018-05-21 15:40:00,105.0,105.01,104.84,104.86,37090.0,92.3214,92.3302,92.1807,92.1983,37090.0
2018-05-21 15:50:00,104.87,104.96,104.86,104.96,98755.0,92.2071,92.2863,92.1983,92.2863,98755.0
2018-05-22 09:30:00,105.03,105.24,104.39,104.8,47092.0,92.3478,92.5324,91.7851,92.1456,47092.0
2018-05-22 09:40:00,104.86,105.1,104.71,104.78,13915.0,92.1983,92.4094,92.0664,92.128,13915.0
2018-05-22 09:50:00,104.77,105.02,104.61,104.96,28001.0,92.1192,92.339,91.9785,92.2863,28001.0
2018-05-22 10:00:00,104.99,105.0,104.83,104.86,21253.0,92.3126,92.3214,92.172,92.1983,21253.0
2018-05-22 10:10:00,104.89,105.01,104.43,104.52,20806.0,92.2247,92.3302,91.8203,91.8994,20806.0
2018-05-22 10:20:00,104.46,104.58,104.31,104.52,20942.0,91.8466,91.9521,91.7147,91.8994,20942.0
2018-05-22 10:30:00,104.5,104.62,104.4,104.47,20844.0,91.8818,91.9873,91.7939,91.8554,20844.0
2018-05-22 10:40:00,104.5,104.51,104.33,104.4,17128.0,91.8818,91.8906,91.7323,91.7939,17128.0
2018-05-22 10:50:00,104.37,104.65,104.36,104.59,15712.0,91.7675,92.0137,91.7587,91.9609,15712.0
2018-05-22 11:00:00,104.61,104.81,104.6,104.74,19799.0,91.9785,92.1544,91.9697,92.0928,19799.0
2018-05-22 11:10:00,104.76,104.87,104.7,104.83,32715.0,92.1104,92.2071,92.0577,92.172,32715.0
2018-05-22 11:20:00,104.82,105.0,104.53,104.53,40537.0,92.1632,92.3214,91.9082,91.9082,40537.0
2018-05-22 11:30:00,104.52,104.54,104.33,104.34,30781.0,91.8994,91.917,91.7323,91.7411,30781.0
2018-05-22 11:40:00,104.36,104.39,104.21,104.21,11557.0,91.7587,91.7851,91.6268,91.6268,11557.0
2018-05-22 11:50:00,104.19,104.22,104.14,104.2,15511.0,91.6092,91.6356,91.5653,91.618,15511.0
2018-05-22 12:00:00,104.18,104.37,104.18,104.21,15349.0,91.6004,91.7675,91.6004,91.6268,15349.0
2018-05-22 12:10:00,104.23,104.23,104.07,104.08,16931.0,91.6444,91.6444,91.5037,91.5125,16931.0
2018-05-22 12:20:00,104.09,104.1,103.73,103.85,62680.0,91.5213,91.5301,91.2048,91.3103,62680.0
2018-05-22 12:30:00,103.85,103.88,103.75,103.81,21641.0,91.3103,91.3367,91.2224,91.2751,21641.0
2018-05-22 12:40:00,103.78,103.81,103.71,103.79,25575.0,91.2487,91.2751,91.1872,91.2575,25575.0
2018-05-22 12:50:00,103.79,103.89,103.74,103.81,44260.0,91.2575,91.3455,91.2136,91.2751,44260.0
2018-05-22 13:00:00,103.76,103.77,103.56,103.61,35139.0,91.2312,91.2399,91.0553,91.0993,35139.0
2018-05-22 13:10:00,103.59,103.73,103.56,103.63,13245.0,91.0817,91.2048,91.0553,91.1169,13245.0
2018-05-22 13:20:00,103.63,103.7,103.57,103.67,24873.0,91.1169,91.1784,91.0641,91.152,24873.0
2018-05-22 13:30:00,103.66,103.75,103.63,103.64,18282.0,91.1432,91.2224,91.1169,91.1256,18282.0
2018-05-22 13:40:00,103.64,103.71,103.61,103.71,20332.0,91.1256,91.1872,91.0993,91.1872,20332.0
2018-05-22 13:50:00,103.69,103.8,103.62,103.7,46237.0,91.1696,91.2663,91.1081,91.1784,46237.0
2018-05-22 14:00:00,103.69,103.77,103.63,103.75,34234.0,91.1696,91.2399,91.1169,91.2224,34234.0
2018-05-22 14:10:00,103.77,103.78,103.66,103.67,16099.0,91.2399,91.2487,91.1432,91.152,16099.0
2018-05-22 14:20:00,103.66,103.67,103.55,103.57,16912.0,91.1432,91.152,91.0465,91.0641,16912.0
2018-05-22 14:30:00,103.57,103.61,103.37,103.56,37682.0,91.0641,91.0993,90.8882,91.0553,37682.0
2018-05-22 14:40:00,103.55,103.59,103.49,103.54,17120.0,91.0465,91.0817,90.9938,91.0377,17120.0
2018-05-22 14:50:00,103.56,103.57,103.38,103.39,18522.0,91.0553,91.0641,90.897,90.9058,18522.0
2018-05-22 15:00:00,103.37,103.42,103.34,103.34,23075.0,90.8882,90.9322,90.8619,90.8619,23075.0
2018-05-22 15:10:00,103.34,103.38,103.27,103.33,32028.0,90.8619,90.897,90.8003,90.8531,32028.0
2018-05-22 15:20:00,103.33,103.39,103.24,103.25,37887.0,90.8531,90.9058,90.7739,90.7827,37887.0
2018-05-22 15:30:00,103.25,103.25,102.87,102.87,52008.0,90.7827,90.7827,90.4486,90.4486,52008.0
2018-05-22 15:40:00,102.86,102.97,102.72,102.8,69912.0,90.4398,90.5365,90.3167,90.3871,69912.0
2018-05-22 15:50:00,102.8,103.01,102.74,102.86,205912.0,90.3871,90.5717,90.3343,90.4398,205912.0
2018-05-23 09:30:00,102.24,102.98,102.24,102.6,29789.0,89.8947,90.5453,89.8947,90.2112,29789.0
2018-05-23 09:40:00,102.59,102.59,102.01,102.02,23342.0,90.2024,90.2024,89.6925,89.7013,23342.0
2018-05-23 09:50:00,102.04,102.48,102.01,102.38,14537.0,89.7188,90.1057,89.6925,90.0178,14537.0
2018-05-23 10:00:00,102.38,102.56,102.29,102.43,57463.0,90.0178,90.1761,89.9387,90.0618,57463.0
2018-05-23 10:10:00,102.4,102.41,102.25,102.28,21342.0,90.0354,90.0442,89.9035,89.9299,21342.0
2018-05-23 10:20:00,102.28,102.46,102.21,102.29,31026.0,89.9299,90.0881,89.8683,89.9387,31026.0
2018-05-23 10:30:00,102.29,102.29,102.09,102.13,19610.0,89.9387,89.9387,89.7628,89.798,19610.0
2018-05-23 10:40:00,102.13,102.21,102.09,102.13,29993.0,89.798,89.8683,89.7628,89.798,29993.0
2018-05-23 10:50:00,102.14,102.25,102.07,102.07,26343.0,89.8068,89.9035,89.7452,89.7452,26343.0
2018-05-23 11:00:00,102.03,102.11,101.88,102.02,28664.0,89.7101,89.7804,89.5782,89.7013,28664.0
2018-05-23 11:10:00,101.99,102.01,101.89,101.94,25248.0,89.6749,89.6925,89.587,89.6309,25248.0
2018-05-23 11:20:00,101.95,102.07,101.88,102.04,21214.0,89.6397,89.7452,89.5782,89.7188,21214.0
2018-05-23 11:30:00,102.09,102.3,102.01,102.06,16564.0,89.7628,89.9474,89.6925,89.7364,16564.0
2018-05-23 11:40:00,102.01,102.2,102.01,102.2,25469.0,89.6925,89.8595,89.6925,89.8595,25469.0
2018-05-23 11:50:00,102.22,102.22,101.95,101.95,23071.0,89.8771,89.8771,89.6397,89.6397,23071.0
2018-05-23 12:00:00,101.97,102.18,101.94,102.18,16200.0,89.6573,89.8419,89.6309,89.8419,16200.0
2018-05-23 12:10:00,102.16,102.3,102.11,102.18,13925.0,89.8244,89.9474,89.7804,89.8419,13925.0
2018-05-23 12:20:00,102.2,102.24,101.96,102.0,14301.0,89.8595,89.8947,89.6485,89.6837,14301.0
2018-05-23 12:30:00,102.01,102.05,101.74,101.77,32037.0,89.6925,89.7276,89.4551,89.4814,32037.0
2018-05-23 12:40:00,101.76,101.81,101.7,101.7,38278.0,89.4727,89.5166,89.4199,89.4199,38278.0
2018-05-23 12:50:00,101.75,102.14,101.72,101.95,20367.0,89.4639,89.8068,89.4375,89.6397,20367.0
2018-05-23 13:00:00,102.0,102.02,101.91,101.96,11799.0,89.6837,89.7013,89.6045,89.6485,11799.0
2018-05-23 13:10:00,102.0,102.11,101.97,102.07,13094.0,89.6837,89.7804,89.6573,89.7452,13094.0
2018-05-23 13:20:00,102.11,102.25,102.11,102.25,9554.0,89.7804,89.9035,89.7804,89.9035,9554.0
2018-05-23 13:30:00,102.26,102.26,102.17,102.22,14606.0,89.9123,89.9123,89.8331,89.8771,14606.0
2018-05-23 13:40:00,102.22,102.28,102.1,102.16,20246.0,89.8771,89.9299,89.7716,89.8244,20246.0
2018-05-23 13:50:00,102.14,102.23,102.13,102.23,12214.0,89.8068,89.8859,89.798,89.8859,12214.0
2018-05-23 14:00:00,102.26,102.52,102.1,102.5,18099.0,89.9123,90.1409,89.7716,90.1233,18099.0
2018-05-23 14:10:00,102.5,102.62,102.43,102.45,24088.0,90.1233,90.2288,90.0618,90.0793,24088.0
2018-05-23 14:20:00,102.44,102.48,102.34,102.34,17317.0,90.0705,90.1057,89.9826,89.9826,17317.0
2018-05-23 14:30:00,102.38,102.53,102.31,102.53,8320.0,90.0178,90.1497,89.9562,90.1497,8320.0
2018-05-23 14:40:00,102.53,102.58,102.48,102.51,22879.0,90.1497,90.1936,90.1057,90.1321,22879.0
2018-05-23 14:50:00,102.5,102.62,102.48,102.56,22882.0,90.1233,90.2288,90.1057,90.1761,22882.0
2018-05-23 15:00:00,102.56,102.59,102.54,102.55,20214.0,90.1761,90.2024,90.1585,90.1673,20214.0
2018-05-23 15:10:00,102.58,102.6,102.54,102.6,26869.0,90.1936,90.2112,90.1585,90.2112,26869.0
2018-05-23 15:20:00,102.6,102.71,102.53,102.6,34343.0,90.2112,90.3079,90.1497,90.2112,34343.0
2018-05-23 15:30:00,102.59,102.61,102.44,102.45,52452.0,90.2024,90.22,90.0705,90.0793,52452.0
2018-05-23 15:40:00,102.45,102.55,102.42,102.5,45631.0,90.0793,90.1673,90.053,90.1233,45631.0
2018-05-23 15:50:00,102.52,102.73,102.52,102.68,108843.0,90.1409,90.3255,90.1409,90.2816,108843.0
2018-05-24 09:30:00,102.36,102.74,102.36,102.58,29603.0,90.0002,90.3343,90.0002,90.1936,29603.0
2018-05-24 09:40:00,102.51,102.82,102.07,102.07,27433.0,90.1321,90.4047,89.7452,89.7452,27433.0
2018-05-24 09:50:00,102.1,102.1,101.71,101.85,39637.0,89.7716,89.7716,89.4287,89.5518,39637.0
2018-05-24 10:00:00,101.85,101.85,101.63,101.78,30205.0,89.5518,89.5518,89.3584,89.4902,30205.0
2018-05-24 10:10:00,101.76,101.81,101.55,101.58,23464.0,89.4727,89.5166,89.288,89.3144,23464.0
2018-05-24 10:20:00,101.57,101.81,101.52,101.57,21987.0,89.3056,89.5166,89.2616,89.3056,21987.0
2018-05-24 10:30:00,101.57,101.67,101.5,101.62,18109.0,89.3056,89.3935,89.244,89.3496,18109.0
2018-05-24 10:40:00,101.64,101.82,101.62,101.71,19421.0,89.3671,89.5254,89.3496,89.4287,19421.0
2018-05-24 10:50:00,101.75,101.85,101.66,101.84,15344.0,89.4639,89.5518,89.3847,89.543,15344.0
2018-05-24 11:00:00,101.82,102.22,101.81,102.16,17413.0,89.5254,89.8771,89.5166,89.8244,17413.0
2018-05-24 11:10:00,102.17,102.51,102.16,102.46,10034.0,89.8331,90.1321,89.8244,90.0881,10034.0
2018-05-24 11:20:00,102.42,102.46,102.29,102.4,11904.0,90.053,90.0881,89.9387,90.0354,11904.0
2018-05-24 11:30:00,102.42,102.5,102.36,102.4,12136.0,90.053,90.1233,90.0002,90.0354,12136.0
2018-05-24 11:40:00,102.37,102.5,102.35,102.43,7841.0,90.009,90.1233,89.9914,90.0618,7841.0
2018-05-24 11:50:00,102.46,102.47,102.35,102.42,12984.0,90.0881,90.0969,89.9914,90.053,12984.0
2018-05-24 12:00:00,102.42,102.55,102.41,102.5,28924.0,90.053,90.1673,90.0442,90.1233,28924.0
2018-05-24 12:10:00,102.52,102.71,102.51,102.67,8282.0,90.1409,90.3079,90.1321,90.2728,8282.0
2018-05-24 12:20:00,102.67,102.76,102.64,102.7,8917.0,90.2728,90.3519,90.2464,90.2992,8917.0
2018-05-24 12:30:00,102.73,102.82,102.64,102.66,13881.0,90.3255,90.4047,90.2464,90.264,13881.0
2018-05-24 12:40:00,102.65,102.77,102.65,102.77,7483.0,90.2552,90.3607,90.2552,90.3607,7483.0
2018-05-24 12:50:00,102.77,102.77,102.69,102.71,8431.0,90.3607,90.3607,90.2904,90.3079,8431.0
2018-05-24 13:00:00,102.7,102.87,102.7,102.87,14898.0,90.2992,90.4486,90.2992,90.4486,14898.0
2018-05-24 13:10:00,102.9,102.93,102.78,102.85,9804.0,90.475,90.5014,90.3695,90.431,9804.0
2018-05-24 13:20:00,102.86,102.9,102.73,102.73,10349.0,90.4398,90.475,90.3255,90.3255,10349.0
2018-05-24 13:30:00,102.75,102.87,102.73,102.84,11347.0,90.3431,90.4486,90.3255,90.4222,11347.0
2018-05-24 13:40:00,102.82,102.89,102.82,102.82,11592.0,90.4047,90.4662,90.4047,90.4047,11592.0
2018-05-24 13:50:00,102.84,102.88,102.82,102.88,7317.0,90.4222,90.4574,90.4047,90.4574,7317.0
2018-05-24 14:00:00,102.9,102.9,102.66,102.75,13007.0,90.475,90.475,90.264,90.3431,13007.0
2018-05-24 14:10:00,102.76,102.81,102.69,102.76,11398.0,90.3519,90.3959,90.2904,90.3519,11398.0
2018-05-24 14:20:00,102.75,102.78,102.65,102.65,18490.0,90.3431,90.3695,90.2552,90.2552,18490.0
2018-05-24 14:30:00,102.64,102.65,102.55,102.6,9689.0,90.2464,90.2552,90.1673,90.2112,9689.0
2018-05-24 14:40:00,102.62,102.66,102.45,102.5,10155.0,90.2288,90.264,90.0793,90.1233,10155.0
2018-05-24 14:50:00,102.5,102.55,102.43,102.48,17282.0,90.1233,90.1673,90.0618,90.1057,17282.0
2018-05-24 15:00:00,102.45,102.59,102.4,102.59,19442.0,90.0793,90.2024,90.0354,90.2024,19442.0
2018-05-24 15:10:00,102.58,102.66,102.54,102.66,15730.0,90.1936,90.264,90.1585,90.264,15730.0
2018-05-24 15:20:00,102.65,102.75,102.63,102.67,17456.0,90.2552,90.3431,90.2376,90.2728,17456.0
2018-05-24 15:30:00,102.68,102.71,102.59,102.62,25877.0,90.2816,90.3079,90.2024,90.2288,25877.0
2018-05-24 15:40:00,102.62,102.62,102.48,102.58,42416.0,90.2288,90.2288,90.1057,90.1936,42416.0
2018-05-24 15:50:00,102.56,102.6,102.47,102.51,88331.0,90.1761,90.2112,90.0969,90.1321,88331.0
2018-05-25 09:30:00,102.04,102.67,101.67,102.36,56959.0,89.7188,90.2728,89.3935,90.0002,56959.0
2018-05-25 09:40:00,102.29,102.39,102.12,102.31,27200.0,89.9387,90.0266,89.7892,89.9562,27200.0
2018-05-25 09:50:00,102.27,102.47,102.06,102.47,20638.0,89.9211,90.0969,89.7364,90.0969,20638.0
2018-05-25 10:00:00,102.46,102.93,102.43,102.9,27641.0,90.0881,90.5014,90.0618,90.475,27641.0
2018-05-25 10:10:00,102.9,103.39,102.79,103.29,31421.0,90.475,90.9058,90.3783,90.8179,31421.0
2018-05-25 10:20:00,103.32,103.46,103.18,103.3,20905.0,90.8443,90.9674,90.7212,90.8267,20905.0
2018-05-25 10:30:00,103.33,103.51,103.16,103.3,25889.0,90.8531,91.0113,90.7036,90.8267,25889.0
2018-05-25 10:40:00,103.3,103.33,103.14,103.18,19375.0,90.8267,90.8531,90.686,90.7212,19375.0
2018-05-25 10:50:00,103.13,103.22,103.07,103.16,13241.0,90.6772,90.7564,90.6245,90.7036,13241.0
2018-05-25 11:00:00,103.13,103.31,103.03,103.31,10265.0,90.6772,90.8355,90.5893,90.8355,10265.0
2018-05-25 11:10:00,103.29,103.35,103.24,103.3,18319.0,90.8179,90.8707,90.7739,90.8267,18319.0
2018-05-25 11:20:00,103.27,103.36,103.11,103.34,16161.0,90.8003,90.8795,90.6596,90.8619,16161.0
2018-05-25 11:30:00,103.32,103.46,103.32,103.37,16799.0,90.8443,90.9674,90.8443,90.8882,16799.0
2018-05-25 11:40:00,103.33,103.43,103.18,103.43,9480.0,90.8531,90.941,90.7212,90.941,9480.0
2018-05-25 11:50:00,103.42,103.44,103.25,103.28,14979.0,90.9322,90.9498,90.7827,90.8091,14979.0
2018-05-25 12:00:00,103.28,103.28,103.09,103.15,15899.0,90.8091,90.8091,90.6421,90.6948,15899.0
2018-05-25 12:10:00,103.1,103.18,103.02,103.1,14312.0,90.6509,90.7212,90.5805,90.6509,14312.0
2018-05-25 12:20:00,103.11,103.13,102.98,103.08,13378.0,90.6596,90.6772,90.5453,90.6333,13378.0
2018-05-25 12:30:00,103.07,103.12,103.01,103.04,11590.0,90.6245,90.6684,90.5717,90.5981,11590.0
2018-05-25 12:40:00,103.06,103.16,103.03,103.09,13728.0,90.6157,90.7036,90.5893,90.6421,13728.0
2018-05-25 12:50:00,103.06,103.11,102.96,103.01,64232.0,90.6157,90.6596,90.5278,90.5717,64232.0
2018-05-25 13:00:00,103.0,103.06,102.96,103.0,13472.0,90.5629,90.6157,90.5278,90.5629,13472.0
2018-05-25 13:10:00,103.05,103.11,102.96,103.03,10287.0,90.6069,90.6596,90.5278,90.5893,10287.0
2018-05-25 13:20:00,102.98,103.06,102.96,103.06,13469.0,90.5453,90.6157,90.5278,90.6157,13469.0
2018-05-25 13:30:00,103.01,103.03,102.96,103.0,14215.0,90.5717,90.5893,90.5278,90.5629,14215.0
2018-05-25 13:40:00,102.98,103.03,102.82,103.02,10811.0,90.5453,90.5893,90.4047,90.5805,10811.0
2018-05-25 13:50:00,103.02,103.11,102.99,103.11,13969.0,90.5805,90.6596,90.5541,90.6596,13969.0
2018-05-25 14:00:00,103.1,103.2,103.05,103.15,17010.0,90.6509,90.7388,90.6069,90.6948,17010.0
2018-05-25 14:10:00,103.16,103.2,103.13,103.19,11838.0,90.7036,90.7388,90.6772,90.73,11838.0
2018-05-25 14:20:00,103.19,103.33,103.19,103.31,15552.0,90.73,90.8531,90.73,90.8355,15552.0
2018-05-25 14:30:00,103.31,103.35,103.16,103.17,13291.0,90.8355,90.8707,90.7036,90.7124,13291.0
2018-05-25 14:40:00,103.16,103.18,103.07,103.09,17867.0,90.7036,90.7212,90.6245,90.6421,17867.0
2018-05-25 14:50:00,103.09,103.21,103.09,103.19,15915.0,90.6421,90.7476,90.6421,90.73,15915.0
2018-05-25 15:00:00,103.19,103.25,103.08,103.23,19570.0,90.73,90.7827,90.6333,90.7652,19570.0
2018-05-25 15:10:00,103.23,103.36,103.23,103.27,18839.0,90.7652,90.8795,90.7652,90.8003,18839.0
2018-05-25 15:20:00,103.3,103.38,103.3,103.37,17097.0,90.8267,90.897,90.8267,90.8882,17097.0
2018-05-25 15:30:00,103.37,103.39,103.29,103.37,20414.0,90.8882,90.9058,90.8179,90.8882,20414.0
2018-05-25 15:40:00,103.36,103.37,103.28,103.37,28199.0,90.8795,90.8882,90.8091,90.8882,28199.0
2018-05-25 15:50:00,103.37,103.51,103.33,103.4,92835.0,90.8882,91.0113,90.8531,90.9146,92835.0
2018-05-29 09:30:00,102.44,103.11,102.37,102.7,17685.0,90.0705,90.6596,90.009,90.2992,17685.0
2018-05-29 09:40:00,102.69,102.69,101.87,101.9,14270.0,90.2904,90.2904,89.5694,89.5957,14270.0
2018-05-29 09:50:00,101.92,102.62,101.88,102.62,46363.0,89.6133,90.2288,89.5782,90.2288,46363.0
2018-05-29 10:00:00,102.55,102.61,102.34,102.34,97762.0,90.1673,90.22,89.9826,89.9826,97762.0
2018-05-29 10:10:00,102.36,102.37,102.11,102.21,11855.0,90.0002,90.009,89.7804,89.8683,11855.0
2018-05-29 10:20:00,102.21,102.44,102.18,102.44,12159.0,89.8683,90.0705,89.8419,90.0705,12159.0
2018-05-29 10:30:00,102.42,102.42,102.13,102.2,17263.0,90.053,90.053,89.798,89.8595,17263.0
2018-05-29 10:40:00,102.22,102.26,102.07,102.15,19701.0,89.8771,89.9123,89.7452,89.8156,19701.0
2018-05-29 10:50:00,102.15,102.27,102.15,102.2,12491.0,89.8156,89.9211,89.8156,89.8595,12491.0
2018-05-29 11:00:00,102.25,102.25,101.82,101.86,30165.0,89.9035,89.9035,89.5254,89.5606,30165.0
2018-05-29 11:10:00,101.85,102.17,101.82,102.09,21668.0,89.5518,89.8331,89.5254,89.7628,21668.0
2018-05-29 11:20:00,102.05,102.23,102.05,102.1,27993.0,89.7276,89.8859,89.7276,89.7716,27993.0
2018-05-29 11:30:00,102.11,102.12,101.79,101.79,15764.0,89.7804,89.7892,89.499,89.499,15764.0
2018-05-29 11:40:00,101.76,101.79,101.39,101.41,35258.0,89.4727,89.499,89.1473,89.1649,35258.0
2018-05-29 11:50:00,101.41,101.45,101.34,101.37,13401.0,89.1649,89.2001,89.1034,89.1297,13401.0
2018-05-29 12:00:00,101.37,101.37,101.02,101.03,29109.0,89.1297,89.1297,88.822,88.8308,29109.0
2018-05-29 12:10:00,101.01,101.01,100.78,100.89,38852.0,88.8132,88.8132,88.611,88.7077,38852.0
2018-05-29 12:20:00,100.88,101.21,100.85,101.06,17855.0,88.6989,88.9891,88.6725,88.8572,17855.0
2018-05-29 12:30:00,101.11,101.41,101.08,101.34,25590.0,88.9011,89.1649,88.8748,89.1034,25590.0
2018-05-29 12:40:00,101.37,101.41,101.28,101.39,14471.0,89.1297,89.1649,89.0506,89.1473,14471.0
2018-05-29 12:50:00,101.39,101.5,101.3,101.46,14958.0,89.1473,89.244,89.0682,89.2089,14958.0
2018-05-29 13:00:00,101.44,101.44,101.3,101.31,18311.0,89.1913,89.1913,89.0682,89.077,18311.0
2018-05-29 13:10:00,101.32,101.4,101.21,101.4,17032.0,89.0858,89.1561,88.9891,89.1561,17032.0
2018-05-29 13:20:00,101.35,101.5,101.34,101.43,16604.0,89.1122,89.244,89.1034,89.1825,16604.0
2018-05-29 13:30:00,101.38,101.38,101.08,101.12,30891.0,89.1385,89.1385,88.8748,88.9099,30891.0
2018-05-29 13:40:00,101.11,101.32,101.07,101.23,20843.0,88.9011,89.0858,88.866,89.0067,20843.0
2018-05-29 13:50:00,101.25,101.31,101.18,101.18,17456.0,89.0242,89.077,88.9627,88.9627,17456.0
2018-05-29 14:00:00,101.17,101.23,101.08,101.16,24676.0,88.9539,89.0067,88.8748,88.9451,24676.0
2018-05-29 14:10:00,101.12,101.16,100.97,101.07,21184.0,88.9099,88.9451,88.778,88.866,21184.0
2018-05-29 14:20:00,101.05,101.22,100.98,101.22,33826.0,88.8484,88.9979,88.7868,88.9979,33826.0
2018-05-29 14:30:00,101.19,101.32,101.14,101.19,19988.0,88.9715,89.0858,88.9275,88.9715,19988.0
2018-05-29 14:40:00,101.15,101.22,101.03,101.07,21880.0,88.9363,88.9979,88.8308,88.866,21880.0
2018-05-29 14:50:00,101.04,101.1,100.97,101.03,22423.0,88.8396,88.8923,88.778,88.8308,22423.0
2018-05-29 15:00:00,101.01,101.17,100.98,101.06,18400.0,88.8132,88.9539,88.7868,88.8572,18400.0
2018-05-29 15:10:00,101.08,101.11,100.82,100.89,36607.0,88.8748,88.9011,88.6462,88.7077,36607.0
2018-05-29 15:20:00,100.88,100.91,100.61,100.77,52310.0,88.6989,88.7253,88.4615,88.6022,52310.0
2018-05-29 15:30:00,100.76,101.1,100.68,101.1,44083.0,88.5934,88.8923,88.5231,88.8923,44083.0
2018-05-29 15:40:00,101.07,101.19,101.03,101.11,70293.0,88.866,88.9715,88.8308,88.9011,70293.0
2018-05-29 15:50:00,101.11,101.18,100.98,101.03,172574.0,88.9011,88.9627,88.7868,88.8308,172574.0
2018-05-30 09:30:00,101.53,101.67,101.19,101.41,36771.0,89.2704,89.3935,88.9715,89.1649,36771.0
2018-05-30 09:40:00,101.4,101.58,100.73,100.74,50468.0,89.1561,89.3144,88.567,88.5758,50468.0
2018-05-30 09:50:00,100.75,101.09,100.36,101.04,37471.0,88.5846,88.8836,88.2417,88.8396,37471.0
2018-05-30 10:00:00,101.03,101.14,100.88,101.11,18160.0,88.8308,88.9275,88.6989,88.9011,18160.0
2018-05-30 10:10:00,101.13,101.22,100.97,100.98,17037.0,88.9187,88.9979,88.778,88.7868,17037.0
2018-05-30 10:20:00,101.0,101.0,100.85,100.88,15199.0,88.8044,88.8044,88.6725,88.6989,15199.0
2018-05-30 10:30:00,100.92,100.97,100.79,100.9,13578.0,88.7341,88.778,88.6198,88.7165,13578.0
2018-05-30 10:40:00,100.88,101.2,100.85,101.13,25752.0,88.6989,88.9803,88.6725,88.9187,25752.0
2018-05-30 10:50:00,101.16,101.34,101.12,101.14,20116.0,88.9451,89.1034,88.9099,88.9275,20116.0
2018-05-30 11:00:00,101.16,101.22,100.87,100.87,16146.0,88.9451,88.9979,88.6901,88.6901,16146.0
2018-05-30 11:10:00,100.89,100.89,100.58,100.59,26535.0,88.7077,88.7077,88.4351,88.4439,26535.0
2018-05-30 11:20:00,100.6,100.82,100.59,100.72,22831.0,88.4527,88.6462,88.4439,88.5582,22831.0
2018-05-30 11:30:00,100.74,100.95,100.7,100.86,35098.0,88.5758,88.7605,88.5406,88.6813,35098.0
2018-05-30 11:40:00,100.84,100.87,100.64,100.78,23046.0,88.6637,88.6901,88.4879,88.611,23046.0
2018-05-30 11:50:00,100.79,101.07,100.71,101.02,13180.0,88.6198,88.866,88.5494,88.822,13180.0
2018-05-30 12:00:00,101.01,101.14,101.0,101.11,10725.0,88.8132,88.9275,88.8044,88.9011,10725.0
2018-05-30 12:10:00,101.1,101.16,101.05,101.16,9751.0,88.8923,88.9451,88.8484,88.9451,9751.0
2018-05-30 12:20:00,101.21,101.37,101.2,101.37,22312.0,88.9891,89.1297,88.9803,89.1297,22312.0
2018-05-30 12:30:00,101.37,101.4,101.27,101.31,38423.0,89.1297,89.1561,89.0418,89.077,38423.0
2018-05-30 12:40:00,101.33,101.45,101.33,101.36,12098.0,89.0946,89.2001,89.0946,89.121,12098.0
2018-05-30 12:50:00,101.37,101.52,101.36,101.45,8571.0,89.1297,89.2616,89.121,89.2001,8571.0
2018-05-30 13:00:00,101.45,101.58,101.44,101.58,10741.0,89.2001,89.3144,89.1913,89.3144,10741.0
2018-05-30 13:10:00,101.59,101.82,101.57,101.79,11857.0,89.3232,89.5254,89.3056,89.499,11857.0
2018-05-30 13:20:00,101.8,101.85,101.67,101.74,12209.0,89.5078,89.5518,89.3935,89.4551,12209.0
2018-05-30 13:30:00,101.76,101.79,101.63,101.66,10187.0,89.4727,89.499,89.3584,89.3847,10187.0
2018-05-30 13:40:00,101.67,101.73,101.62,101.66,4930.0,89.3935,89.4463,89.3496,89.3847,4930.0
2018-05-30 13:50:00,101.69,101.72,101.53,101.53,6949.0,89.4111,89.4375,89.2704,89.2704,6949.0
2018-05-30 14:00:00,101.55,101.72,101.55,101.72,11513.0,89.288,89.4375,89.288,89.4375,11513.0
2018-05-30 14:10:00,101.71,101.8,101.65,101.7,16153.0,89.4287,89.5078,89.3759,89.4199,16153.0
2018-05-30 14:20:00,101.68,101.74,101.59,101.62,9747.0,89.4023,89.4551,89.3232,89.3496,9747.0
2018-05-30 14:30:00,101.61,101.77,101.61,101.77,14741.0,89.3408,89.4814,89.3408,89.4814,14741.0
2018-05-30 14:40:00,101.77,101.78,101.68,101.72,31254.0,89.4814,89.4902,89.4023,89.4375,31254.0
2018-05-30 14:50:00,101.72,101.78,101.68,101.7,18972.0,89.4375,89.4902,89.4023,89.4199,18972.0
2018-05-30 15:00:00,101.72,101.84,101.68,101.71,19284.0,89.4375,89.543,89.4023,89.4287,19284.0
2018-05-30 15:10:00,101.68,101.68,101.53,101.6,26271.0,89.4023,89.4023,89.2704,89.332,26271.0
2018-05-30 15:20:00,101.61,101.62,101.5,101.5,21406.0,89.3408,89.3496,89.244,89.244,21406.0
2018-05-30 15:30:00,101.51,101.57,101.38,101.38,35801.0,89.2528,89.3056,89.1385,89.1385,35801.0
2018-05-30 15:40:00,101.37,101.5,101.35,101.42,58241.0,89.1297,89.244,89.1122,89.1737,58241.0
2018-05-30 15:50:00,101.42,101.55,101.42,101.44,232305.0,89.1737,89.288,89.1737,89.1913,232305.0
2018-05-31 09:30:00,101.68,101.7,101.32,101.44,26958.0,89.4023,89.4199,89.0858,89.1913,26958.0
2018-05-31 09:40:00,101.37,101.42,100.98,101.21,12688.0,89.1297,89.1737,88.7868,88.9891,12688.0
2018-05-31 09:50:00,101.23,101.28,101.05,101.23,13718.0,89.0067,89.0506,88.8484,89.0067,13718.0
2018-05-31 10:00:00,101.21,101.71,101.21,101.38,45015.0,88.9891,89.4287,88.9891,89.1385,45015.0
2018-05-31 10:10:00,101.38,101.52,101.33,101.43,17736.0,89.1385,89.2616,89.0946,89.1825,17736.0
2018-05-31 10:20:00,101.45,101.47,101.31,101.32,19523.0,89.2001,89.2177,89.077,89.0858,19523.0
2018-05-31 10:30:00,101.28,101.4,101.1,101.2,17114.0,89.0506,89.1561,88.8923,88.9803,17114.0
2018-05-31 10:40:00,101.22,101.26,100.95,100.95,25207.0,88.9979,89.033,88.7605,88.7605,25207.0
2018-05-31 10:50:00,100.94,101.18,100.87,101.18,40854.0,88.7517,88.9627,88.6901,88.9627,40854.0
2018-05-31 11:00:00,101.16,101.28,100.97,101.12,24809.0,88.9451,89.0506,88.778,88.9099,24809.0
2018-05-31 11:10:00,101.16,101.25,101.08,101.12,17376.0,88.9451,89.0242,88.8748,88.9099,17376.0
2018-05-31 11:20:00,101.13,101.5,101.0,101.5,39054.0,88.9187,89.244,88.8044,89.244,39054.0
2018-05-31 11:30:00,101.51,101.7,101.47,101.61,28616.0,89.2528,89.4199,89.2177,89.3408,28616.0
2018-05-31 11:40:00,101.62,101.77,101.6,101.71,17356.0,89.3496,89.4814,89.332,89.4287,17356.0
2018-05-31 11:50:00,101.7,101.73,101.61,101.64,10807.0,89.4199,89.4463,89.3408,89.3671,10807.0
2018-05-31 12:00:00,101.63,101.63,101.53,101.57,17661.0,89.3584,89.3584,89.2704,89.3056,17661.0
2018-05-31 12:10:00,101.53,101.59,101.36,101.45,20787.0,89.2704,89.3232,89.121,89.2001,20787.0
2018-05-31 12:20:00,101.45,101.58,101.3,101.36,55923.0,89.2001,89.3144,89.0682,89.121,55923.0
2018-05-31 12:30:00,101.34,101.36,101.23,101.33,34203.0,89.1034,89.121,89.0067,89.0946,34203.0
2018-05-31 12:40:00,101.32,101.5,101.3,101.49,25995.0,89.0858,89.244,89.0682,89.2353,25995.0
2018-05-31 12:50:00,101.48,101.56,101.42,101.51,16504.0,89.2265,89.2968,89.1737,89.2528,16504.0
2018-05-31 13:00:00,101.51,101.52,101.28,101.3,42902.0,89.2528,89.2616,89.0506,89.0682,42902.0
2018-05-31 13:10:00,101.29,101.37,101.2,101.34,17687.0,89.0594,89.1297,88.9803,89.1034,17687.0
2018-05-31 13:20:00,101.31,101.4,101.27,101.33,9871.0,89.077,89.1561,89.0418,89.0946,9871.0
2018-05-31 13:30:00,101.35,101.39,101.29,101.37,14797.0,89.1122,89.1473,89.0594,89.1297,14797.0
2018-05-31 13:40:00,101.38,101.41,101.28,101.38,21108.0,89.1385,89.1649,89.0506,89.1385,21108.0
2018-05-31 13:50:00,101.36,101.37,101.08,101.17,30945.0,89.121,89.1297,88.8748,88.9539,30945.0
2018-05-31 14:00:00,101.15,101.2,101.05,101.16,16100.0,88.9363,88.9803,88.8484,88.9451,16100.0
2018-05-31 14:10:00,101.14,101.3,101.13,101.17,20525.0,88.9275,89.0682,88.9187,88.9539,20525.0
2018-05-31 14:20:00,101.16,101.23,101.07,101.07,9828.0,88.9451,89.0067,88.866,88.866,9828.0
2018-05-31 14:30:00,101.05,101.15,101.05,101.08,19026.0,88.8484,88.9363,88.8484,88.8748,19026.0
2018-05-31 14:40:00,101.07,101.07,100.82,100.93,19891.0,88.866,88.866,88.6462,88.7429,19891.0
2018-05-31 14:50:00,100.94,101.01,100.86,100.95,13806.0,88.7517,88.8132,88.6813,88.7605,13806.0
2018-05-31 15:00:00,101.01,101.22,100.93,101.15,11721.0,88.8132,88.9979,88.7429,88.9363,11721.0
2018-05-31 15:10:00,101.13,101.15,100.98,101.05,16913.0,88.9187,88.9363,88.7868,88.8484,16913.0
2018-05-31 15:20:00,101.06,101.22,101.01,101.21,26135.0,88.8572,88.9979,88.8132,88.9891,26135.0
2018-05-31 15:30:00,101.21,101.29,101.02,101.26,27967.0,88.9891,89.0594,88.822,89.033,27967.0
2018-05-31 15:40:00,101.24,101.26,100.98,101.07,30143.0,89.0154,89.033,88.7868,88.866,30143.0
2018-05-31 15:50:00,101.06,101.11,100.91,100.92,110854.0,88.8572,88.9011,88.7253,88.7341,110854.0
2018-06-01 09:30:00,101.57,102.24,100.87,102.06,34645.0,89.3056,89.8947,88.6901,89.7364,34645.0
2018-06-01 09:40:00,102.1,102.33,102.06,102.23,17394.0,89.7716,89.9738,89.7364,89.8859,17394.0
2018-06-01 09:50:00,102.26,102.33,102.08,102.18,20168.0,89.9123,89.9738,89.754,89.8419,20168.0
2018-06-01 10:00:00,102.23,102.49,102.19,102.38,26623.0,89.8859,90.1145,89.8507,90.0178,26623.0
2018-06-01 10:10:00,102.38,102.52,102.26,102.52,24122.0,90.0178,90.1409,89.9123,90.1409,24122.0
2018-06-01 10:20:00,102.52,102.95,102.52,102.75,26269.0,90.1409,90.519,90.1409,90.3431,26269.0
2018-06-01 10:30:00,102.74,102.76,102.55,102.68,23404.0,90.3343,90.3519,90.1673,90.2816,23404.0
2018-06-01 10:40:00,102.7,102.7,102.42,102.57,14308.0,90.2992,90.2992,90.053,90.1848,14308.0
2018-06-01 10:50:00,102.59,102.67,102.47,102.65,12424.0,90.2024,90.2728,90.0969,90.2552,12424.0
2018-06-01 11:00:00,102.65,102.65,102.47,102.51,12766.0,90.2552,90.2552,90.0969,90.1321,12766.0
2018-06-01 11:10:00,102.48,102.5,102.37,102.39,14955.0,90.1057,90.1233,90.009,90.0266,14955.0
2018-06-01 11:20:00,102.38,102.43,102.33,102.34,17457.0,90.0178,90.0618,89.9738,89.9826,17457.0
2018-06-01 11:30:00,102.31,102.47,102.3,102.42,19080.0,89.9562,90.0969,89.9474,90.053,19080.0
2018-06-01 11:40:00,102.4,102.4,102.13,102.13,12255.0,90.0354,90.0354,89.798,89.798,12255.0
2018-06-01 11:50:00,102.14,102.22,102.13,102.18,12677.0,89.8068,89.8771,89.798,89.8419,12677.0
2018-06-01 12:00:00,102.19,102.21,102.14,102.16,9903.0,89.8507,89.8683,89.8068,89.8244,9903.0
2018-06-01 12:10:00,102.18,102.34,102.17,102.34,13802.0,89.8419,89.9826,89.8331,89.9826,13802.0
2018-06-01 12:20:00,102.35,102.37,102.11,102.19,32239.0,89.9914,90.009,89.7804,89.8507,32239.0
2018-06-01 12:30:00,102.17,102.39,102.03,102.28,56017.0,89.8331,90.0266,89.7101,89.9299,56017.0
2018-06-01 12:40:00,102.26,102.34,102.26,102.34,8780.0,89.9123,89.9826,89.9123,89.9826,8780.0
2018-06-01 12:50:00,102.34,102.4,102.33,102.38,9694.0,89.9826,90.0354,89.9738,90.0178,9694.0
2018-06-01 13:00:00,102.39,102.58,102.39,102.54,23296.0,90.0266,90.1936,90.0266,90.1585,23296.0
2018-06-01 13:10:00,102.53,102.53,102.27,102.42,75543.0,90.1497,90.1497,89.9211,90.053,75543.0
2018-06-01 13:20:00,102.43,102.47,102.3,102.41,25785.0,90.0618,90.0969,89.9474,90.0442,25785.0
2018-06-01 13:30:00,102.43,102.43,102.32,102.35,28240.0,90.0618,90.0618,89.965,89.9914,28240.0
2018-06-01 13:40:00,102.34,102.36,102.19,102.22,10888.0,89.9826,90.0002,89.8507,89.8771,10888.0
2018-06-01 13:50:00,102.2,102.29,102.18,102.23,17953.0,89.8595,89.9387,89.8419,89.8859,17953.0
2018-06-01 14:00:00,102.25,102.28,102.06,102.06,14665.0,89.9035,89.9299,89.7364,89.7364,14665.0
2018-06-01 14:10:00,102.08,102.12,101.98,101.98,44655.0,89.754,89.7892,89.6661,89.6661,44655.0
2018-06-01 14:20:00,101.97,102.1,101.96,102.02,23287.0,89.6573,89.7716,89.6485,89.7013,23287.0
2018-06-01 14:30:00,102.02,102.07,102.0,102.0,49225.0,89.7013,89.7452,89.6837,89.6837,49225.0
2018-06-01 14:40:00,102.02,102.25,102.0,102.21,49058.0,89.7013,89.9035,89.6837,89.8683,49058.0
2018-06-01 14:50:00,102.25,102.28,102.12,102.14,15569.0,89.9035,89.9299,89.7892,89.8068,15569.0
2018-06-01 15:00:00,102.14,102.15,102.0,102.0,29700.0,89.8068,89.8156,89.6837,89.6837,29700.0
2018-06-01 15:10:00,102.0,102.01,101.85,101.91,24556.0,89.6837,89.6925,89.5518,89.6045,24556.0
2018-06-01 15:20:00,101.91,102.08,101.87,102.04,32395.0,89.6045,89.754,89.5694,89.7188,32395.0
2018-06-01 15:30:00,102.03,102.03,101.88,101.95,33700.0,89.7101,89.7101,89.5782,89.6397,33700.0
2018-06-01 15:40:00,101.94,101.99,101.88,101.97,42819.0,89.6309,89.6749,89.5782,89.6573,42819.0
2018-06-01 15:50:00,101.95,102.08,101.94,102.01,123565.0,89.6397,89.754,89.6309,89.6925,123565.0
2018-06-04 09:30:00,102.45,102.72,102.08,102.55,15923.0,90.0793,90.3167,89.754,90.1673,15923.0
2018-06-04 09:40:00,102.73,102.74,102.32,102.41,10365.0,90.3255,90.3343,89.965,90.0442,10365.0
2018-06-04 09:50:00,102.3,102.46,102.21,102.35,10357.0,89.9474,90.0881,89.8683,89.9914,10357.0
2018-06-04 10:00:00,102.4,102.41,102.09,102.09,12279.0,90.0354,90.0442,89.7628,89.7628,12279.0
2018-06-04 10:10:00,102.14,102.31,101.97,102.3,16507.0,89.8068,89.9562,89.6573,89.9474,16507.0
2018-06-04 10:20:00,102.28,102.37,102.15,102.19,14234.0,89.9299,90.009,89.8156,89.8507,14234.0
2018-06-04 10:30:00,102.14,102.45,102.12,102.45,20773.0,89.8068,90.0793,89.7892,90.0793,20773.0
2018-06-04 10:40:00,102.45,102.45,102.18,102.23,12802.0,90.0793,90.0793,89.8419,89.8859,12802.0
2018-06-04 10:50:00,102.22,102.53,102.22,102.47,19573.0,89.8771,90.1497,89.8771,90.0969,19573.0
2018-06-04 11:00:00,102.48,102.51,102.31,102.43,37608.0,90.1057,90.1321,89.9562,90.0618,37608.0
2018-06-04 11:10:00,102.41,102.49,102.18,102.2,14009.0,90.0442,90.1145,89.8419,89.8595,14009.0
2018-06-04 11:20:00,102.2,102.4,102.19,102.21,22376.0,89.8595,90.0354,89.8507,89.8683,22376.0
2018-06-04 11:30:00,102.22,102.42,102.2,102.41,13579.0,89.8771,90.053,89.8595,90.0442,13579.0
2018-06-04 11:40:00,102.39,102.51,102.39,102.45,6364.0,90.0266,90.1321,90.0266,90.0793,6364.0
2018-06-04 11:50:00,102.39,102.46,102.33,102.43,13830.0,90.0266,90.0881,89.9738,90.0618,13830.0
2018-06-04 12:00:00,102.43,102.45,102.35,102.35,18344.0,90.0618,90.0793,89.9914,89.9914,18344.0
2018-06-04 12:10:00,102.31,102.5,102.31,102.49,10732.0,89.9562,90.1233,89.9562,90.1145,10732.0
2018-06-04 12:20:00,102.53,102.68,102.53,102.61,10468.0,90.1497,90.2816,90.1497,90.22,10468.0
2018-06-04 12:30:00,102.61,102.74,102.59,102.65,10868.0,90.22,90.3343,90.2024,90.2552,10868.0
2018-06-04 12:40:00,102.65,102.75,102.65,102.72,7243.0,90.2552,90.3431,90.2552,90.3167,7243.0
2018-06-04 12:50:00,102.73,102.8,102.72,102.78,11449.0,90.3255,90.3871,90.3167,90.3695,11449.0
2018-06-04 13:00:00,102.77,102.86,102.74,102.77,10111.0,90.3607,90.4398,90.3343,90.3607,10111.0
2018-06-04 13:10:00,102.78,102.79,102.73,102.78,9522.0,90.3695,90.3783,90.3255,90.3695,9522.0
2018-06-04 13:20:00,102.78,102.78,102.67,102.67,9759.0,90.3695,90.3695,90.2728,90.2728,9759.0
2018-06-04 13:30:00,102.68,102.69,102.49,102.54,12088.0,90.2816,90.2904,90.1145,90.1585,12088.0
2018-06-04 13:40:00,102.55,102.56,102.47,102.53,11848.0,90.1673,90.1761,90.0969,90.1497,11848.0
2018-06-04 13:50:00,102.54,102.54,102.45,102.52,18412.0,90.1585,90.1585,90.0793,90.1409,18412.0
2018-06-04 14:00:00,102.54,102.56,102.48,102.48,12865.0,90.1585,90.1761,90.1057,90.1057,12865.0
2018-06-04 14:10:00,102.45,102.46,102.36,102.41,13286.0,90.0793,90.0881,90.0002,90.0442,13286.0
2018-06-04 14:20:00,102.41,102.42,102.3,102.3,14571.0,90.0442,90.053,89.9474,89.9474,14571.0
2018-06-04 14:30:00,102.3,102.45,102.3,102.44,18508.0,89.9474,90.0793,89.9474,90.0705,18508.0
2018-06-04 14:40:00,102.43,102.5,102.42,102.44,20201.0,90.0618,90.1233,90.053,90.0705,20201.0
2018-06-04 14:50:00,102.43,102.45,102.35,102.35,12601.0,90.0618,90.0793,89.9914,89.9914,12601.0
2018-06-04 15:00:00,102.34,102.37,102.29,102.3,13757.0,89.9826,90.009,89.9387,89.9474,13757.0
2018-06-04 15:10:00,102.29,102.41,102.29,102.37,22537.0,89.9387,90.0442,89.9387,90.009,22537.0
2018-06-04 15:20:00,102.37,102.38,102.3,102.31,20015.0,90.009,90.0178,89.9474,89.9562,20015.0
2018-06-04 15:30:00,102.31,102.57,102.3,102.53,37063.0,89.9562,90.1848,89.9474,90.1497,37063.0
2018-06-04 15:40:00,102.53,102.56,102.45,102.54,40607.0,90.1497,90.1761,90.0793,90.1585,40607.0
2018-06-04 15:50:00,102.56,102.59,102.42,102.43,82633.0,90.1761,90.2024,90.053,90.0618,82633.0
2018-06-05 09:30:00,102.46,102.92,102.45,102.76,16136.0,90.0881,90.4926,90.0793,90.3519,16136.0
2018-06-05 09:40:00,102.56,102.79,102.4,102.78,8773.0,90.1761,90.3783,90.0354,90.3695,8773.0
2018-06-05 09:50:00,102.82,102.82,102.54,102.56,7270.0,90.4047,90.4047,90.1585,90.1761,7270.0
2018-06-05 10:00:00,102.59,102.81,102.56,102.77,10096.0,90.2024,90.3959,90.1761,90.3607,10096.0
2018-06-05 10:10:00,102.75,102.77,102.52,102.55,7077.0,90.3431,90.3607,90.1409,90.1673,7077.0
2018-06-05 10:20:00,102.58,102.75,102.53,102.63,11339.0,90.1936,90.3431,90.1497,90.2376,11339.0
2018-06-05 10:30:00,102.62,102.71,102.47,102.48,15352.0,90.2288,90.3079,90.0969,90.1057,15352.0
2018-06-05 10:40:00,102.49,102.5,102.11,102.13,13278.0,90.1145,90.1233,89.7804,89.798,13278.0
2018-06-05 10:50:00,102.14,102.32,102.14,102.28,15204.0,89.8068,89.965,89.8068,89.9299,15204.0
2018-06-05 11:00:00,102.25,102.27,102.05,102.09,8845.0,89.9035,89.9211,89.7276,89.7628,8845.0
2018-06-05 11:10:00,102.09,102.27,102.09,102.27,7264.0,89.7628,89.9211,89.7628,89.9211,7264.0
2018-06-05 11:20:00,102.26,102.35,102.16,102.22,9550.0,89.9123,89.9914,89.8244,89.8771,9550.0
2018-06-05 11:30:00,102.23,102.25,102.13,102.15,10077.0,89.8859,89.9035,89.798,89.8156,10077.0
2018-06-05 11:40:00,102.15,102.16,101.97,102.09,11580.0,89.8156,89.8244,89.6573,89.7628,11580.0
2018-06-05 11:50:00,102.08,102.16,102.03,102.15,10111.0,89.754,89.8244,89.7101,89.8156,10111.0
2018-06-05 12:00:00,102.14,102.15,101.97,102.03,9958.0,89.8068,89.8156,89.6573,89.7101,9958.0
2018-06-05 12:10:00,102.03,102.14,102.01,102.12,9625.0,89.7101,89.8068,89.6925,89.7892,9625.0
2018-06-05 12:20:00,102.14,102.17,102.07,102.14,10616.0,89.8068,89.8331,89.7452,89.8068,10616.0
2018-06-05 12:30:00,102.13,102.17,102.04,102.16,5933.0,89.798,89.8331,89.7188,89.8244,5933.0
2018-06-05 12:40:00,102.16,102.17,102.1,102.17,16175.0,89.8244,89.8331,89.7716,89.8331,16175.0
2018-06-05 12:50:00,102.15,102.22,102.15,102.17,5970.0,89.8156,89.8771,89.8156,89.8331,5970.0
2018-06-05 13:00:00,102.16,102.19,102.07,102.11,6958.0,89.8244,89.8507,89.7452,89.7804,6958.0
2018-06-05 13:10:00,102.12,102.31,102.12,102.31,13299.0,89.7892,89.9562,89.7892,89.9562,13299.0
2018-06-05 13:20:00,102.32,102.38,102.32,102.37,10761.0,89.965,90.0178,89.965,90.009,10761.0
2018-06-05 13:30:00,102.36,102.38,102.3,102.34,8609.0,90.0002,90.0178,89.9474,89.9826,8609.0
2018-06-05 13:40:00,102.37,102.38,102.31,102.37,7819.0,90.009,90.0178,89.9562,90.009,7819.0
2018-06-05 13:50:00,102.38,102.38,102.34,102.36,6563.0,90.0178,90.0178,89.9826,90.0002,6563.0
2018-06-05 14:00:00,102.36,102.37,102.33,102.34,8850.0,90.0002,90.009,89.9738,89.9826,8850.0
2018-06-05 14:10:00,102.34,102.49,102.32,102.49,10725.0,89.9826,90.1145,89.965,90.1145,10725.0
2018-06-05 14:20:00,102.48,102.52,102.46,102.5,11616.0,90.1057,90.1409,90.0881,90.1233,11616.0
2018-06-05 14:30:00,102.51,102.54,102.46,102.5,7110.0,90.1321,90.1585,90.0881,90.1233,7110.0
2018-06-05 14:40:00,102.5,102.6,102.49,102.58,11424.0,90.1233,90.2112,90.1145,90.1936,11424.0
2018-06-05 14:50:00,102.58,102.62,102.56,102.56,7763.0,90.1936,90.2288,90.1761,90.1761,7763.0
2018-06-05 15:00:00,102.58,102.64,102.55,102.62,12703.0,90.1936,90.2464,90.1673,90.2288,12703.0
2018-06-05 15:10:00,102.61,102.61,102.51,102.53,10139.0,90.22,90.22,90.1321,90.1497,10139.0
2018-06-05 15:20:00,102.53,102.56,102.48,102.55,19077.0,90.1497,90.1761,90.1057,90.1673,19077.0
2018-06-05 15:30:00,102.55,102.64,102.53,102.6,25856.0,90.1673,90.2464,90.1497,90.2112,25856.0
2018-06-05 15:40:00,102.6,102.61,102.56,102.6,27614.0,90.2112,90.22,90.1761,90.2112,27614.0
2018-06-05 15:50:00,102.58,102.62,102.47,102.51,82691.0,90.1936,90.2288,90.0969,90.1321,82691.0
2018-06-06 09:30:00,102.53,102.85,102.22,102.55,13259.0,90.1497,90.431,89.8771,90.1673,13259.0
2018-06-06 09:40:00,102.47,102.66,102.38,102.38,5415.0,90.0969,90.264,90.0178,90.0178,5415.0
2018-06-06 09:50:00,102.33,102.39,102.24,102.3,16230.0,89.9738,90.0266,89.8947,89.9474,16230.0
2018-06-06 10:00:00,102.26,102.26,101.98,101.99,18695.0,89.9123,89.9123,89.6661,89.6749,18695.0
2018-06-06 10:10:00,102.01,102.05,101.86,101.89,29637.0,89.6925,89.7276,89.5606,89.587,29637.0
2018-06-06 10:20:00,101.9,102.02,101.89,101.99,15278.0,89.5957,89.7013,89.587,89.6749,15278.0
2018-06-06 10:30:00,101.98,102.08,101.93,102.0,43883.0,89.6661,89.754,89.6221,89.6837,43883.0
2018-06-06 10:40:00,101.98,102.19,101.92,102.14,10547.0,89.6661,89.8507,89.6133,89.8068,10547.0
2018-06-06 10:50:00,102.17,102.61,102.17,102.45,9165.0,89.8331,90.22,89.8331,90.0793,9165.0
2018-06-06 11:00:00,102.49,102.87,102.48,102.84,12408.0,90.1145,90.4486,90.1057,90.4222,12408.0
2018-06-06 11:10:00,102.84,103.0,102.84,103.0,14197.0,90.4222,90.5629,90.4222,90.5629,14197.0
2018-06-06 11:20:00,102.97,103.2,102.96,103.14,12416.0,90.5365,90.7388,90.5278,90.686,12416.0
2018-06-06 11:30:00,103.17,103.18,103.04,103.12,10696.0,90.7124,90.7212,90.5981,90.6684,10696.0
2018-06-06 11:40:00,103.11,103.28,103.1,103.28,13309.0,90.6596,90.8091,90.6509,90.8091,13309.0
2018-06-06 11:50:00,103.29,103.37,103.26,103.37,12976.0,90.8179,90.8882,90.7915,90.8882,12976.0
2018-06-06 12:00:00,103.36,103.38,103.24,103.33,24523.0,90.8795,90.897,90.7739,90.8531,24523.0
2018-06-06 12:10:00,103.3,103.33,103.2,103.29,8120.0,90.8267,90.8531,90.7388,90.8179,8120.0
2018-06-06 12:20:00,103.29,103.31,103.26,103.31,9123.0,90.8179,90.8355,90.7915,90.8355,9123.0
2018-06-06 12:30:00,103.3,103.31,103.22,103.25,8602.0,90.8267,90.8355,90.7564,90.7827,8602.0
2018-06-06 12:40:00,103.26,103.31,103.18,103.18,8009.0,90.7915,90.8355,90.7212,90.7212,8009.0
2018-06-06 12:50:00,103.22,103.22,103.02,103.09,7474.0,90.7564,90.7564,90.5805,90.6421,7474.0
2018-06-06 13:00:00,103.09,103.15,103.09,103.14,4785.0,90.6421,90.6948,90.6421,90.686,4785.0
2018-06-06 13:10:00,103.14,103.18,103.13,103.15,7360.0,90.686,90.7212,90.6772,90.6948,7360.0
2018-06-06 13:20:00,103.13,103.17,103.09,103.16,7799.0,90.6772,90.7124,90.6421,90.7036,7799.0
2018-06-06 13:30:00,103.17,103.19,103.12,103.12,5227.0,90.7124,90.73,90.6684,90.6684,5227.0
2018-06-06 13:40:00,103.12,103.12,102.97,102.97,9259.0,90.6684,90.6684,90.5365,90.5365,9259.0
2018-06-06 13:50:00,103.0,103.15,102.94,102.96,20018.0,90.5629,90.6948,90.5102,90.5278,20018.0
2018-06-06 14:00:00,102.98,103.07,102.97,103.03,8366.0,90.5453,90.6245,90.5365,90.5893,8366.0
2018-06-06 14:10:00,103.06,103.08,102.99,103.04,9954.0,90.6157,90.6333,90.5541,90.5981,9954.0
2018-06-06 14:20:00,103.05,103.07,102.97,102.97,6351.0,90.6069,90.6245,90.5365,90.5365,6351.0
2018-06-06 14:30:00,103.0,103.22,102.95,103.18,11990.0,90.5629,90.7564,90.519,90.7212,11990.0
2018-06-06 14:40:00,103.22,103.37,103.22,103.35,14465.0,90.7564,90.8882,90.7564,90.8707,14465.0
2018-06-06 14:50:00,103.35,103.37,103.23,103.33,13060.0,90.8707,90.8882,90.7652,90.8531,13060.0
2018-06-06 15:00:00,103.35,103.5,103.35,103.43,14139.0,90.8707,91.0026,90.8707,90.941,14139.0
2018-06-06 15:10:00,103.42,103.63,103.4,103.62,20730.0,90.9322,91.1169,90.9146,91.1081,20730.0
2018-06-06 15:20:00,103.61,103.67,103.59,103.67,23506.0,91.0993,91.152,91.0817,91.152,23506.0
2018-06-06 15:30:00,103.68,103.85,103.66,103.84,25086.0,91.1608,91.3103,91.1432,91.3015,25086.0
2018-06-06 15:40:00,103.84,103.87,103.68,103.85,39820.0,91.3015,91.3279,91.1608,91.3103,39820.0
2018-06-06 15:50:00,103.84,104.1,103.7,103.94,189684.0,91.3015,91.5301,91.1784,91.3894,189684.0
2018-06-07 09:30:00,104.19,104.2,103.79,104.03,18564.0,91.6092,91.618,91.2575,91.4686,18564.0
2018-06-07 09:40:00,103.98,104.16,103.83,104.01,12966.0,91.4246,91.5829,91.2927,91.451,12966.0
2018-06-07 09:50:00,104.02,104.02,103.51,103.51,12737.0,91.4598,91.4598,91.0113,91.0113,12737.0
2018-06-07 10:00:00,103.57,103.9,103.56,103.63,12054.0,91.0641,91.3543,91.0553,91.1169,12054.0
2018-06-07 10:10:00,103.62,103.62,103.5,103.61,7994.0,91.1081,91.1081,91.0026,91.0993,7994.0
2018-06-07 10:20:00,103.61,103.63,103.28,103.28,13178.0,91.0993,91.1169,90.8091,90.8091,13178.0
2018-06-07 10:30:00,103.32,103.51,103.27,103.49,11200.0,90.8443,91.0113,90.8003,90.9938,11200.0
2018-06-07 10:40:00,103.5,103.64,103.49,103.54,13099.0,91.0026,91.1256,90.9938,91.0377,13099.0
2018-06-07 10:50:00,103.56,103.56,103.28,103.28,13712.0,91.0553,91.0553,90.8091,90.8091,13712.0
2018-06-07 11:00:00,103.29,103.35,103.12,103.15,19373.0,90.8179,90.8707,90.6684,90.6948,19373.0
2018-06-07 11:10:00,103.13,103.43,103.09,103.13,29454.0,90.6772,90.941,90.6421,90.6772,29454.0
2018-06-07 11:20:00,103.14,103.2,102.93,102.93,17108.0,90.686,90.7388,90.5014,90.5014,17108.0
2018-06-07 11:30:00,102.92,103.07,102.88,102.88,21994.0,90.4926,90.6245,90.4574,90.4574,21994.0
2018-06-07 11:40:00,102.92,102.98,102.62,102.65,23571.0,90.4926,90.5453,90.2288,90.2552,23571.0
2018-06-07 11:50:00,102.65,102.73,102.41,102.43,39582.0,90.2552,90.3255,90.0442,90.0618,39582.0
2018-06-07 12:00:00,102.42,102.6,102.42,102.56,16863.0,90.053,90.2112,90.053,90.1761,16863.0
2018-06-07 12:10:00,102.55,102.81,102.54,102.74,20853.0,90.1673,90.3959,90.1585,90.3343,20853.0
2018-06-07 12:20:00,102.75,102.75,102.57,102.6,19593.0,90.3431,90.3431,90.1848,90.2112,19593.0
2018-06-07 12:30:00,102.6,102.71,102.59,102.62,21725.0,90.2112,90.3079,90.2024,90.2288,21725.0
2018-06-07 12:40:00,102.63,102.75,102.6,102.62,18063.0,90.2376,90.3431,90.2112,90.2288,18063.0
2018-06-07 12:50:00,102.63,102.77,102.62,102.7,17767.0,90.2376,90.3607,90.2288,90.2992,17767.0
2018-06-07 13:00:00,102.75,102.88,102.71,102.87,7569.0,90.3431,90.4574,90.3079,90.4486,7569.0
2018-06-07 13:10:00,102.86,102.95,102.78,102.89,13981.0,90.4398,90.519,90.3695,90.4662,13981.0
2018-06-07 13:20:00,102.88,102.98,102.83,102.84,8861.0,90.4574,90.5453,90.4135,90.4222,8861.0
2018-06-07 13:30:00,102.85,102.89,102.74,102.84,23868.0,90.431,90.4662,90.3343,90.4222,23868.0
2018-06-07 13:40:00,102.86,103.16,102.83,103.16,19467.0,90.4398,90.7036,90.4135,90.7036,19467.0
2018-06-07 13:50:00,103.13,103.13,102.97,102.97,9600.0,90.6772,90.6772,90.5365,90.5365,9600.0
2018-06-07 14:00:00,102.99,103.18,102.95,103.13,10918.0,90.5541,90.7212,90.519,90.6772,10918.0
2018-06-07 14:10:00,103.13,103.32,103.1,103.15,16711.0,90.6772,90.8443,90.6509,90.6948,16711.0
2018-06-07 14:20:00,103.16,103.2,102.99,103.06,14335.0,90.7036,90.7388,90.5541,90.6157,14335.0
2018-06-07 14:30:00,103.08,103.21,103.08,103.18,8215.0,90.6333,90.7476,90.6333,90.7212,8215.0
2018-06-07 14:40:00,103.18,103.18,103.1,103.18,15940.0,90.7212,90.7212,90.6509,90.7212,15940.0
2018-06-07 14:50:00,103.16,103.19,103.01,103.03,10191.0,90.7036,90.73,90.5717,90.5893,10191.0
2018-06-07 15:00:00,103.01,103.04,102.89,102.91,21833.0,90.5717,90.5981,90.4662,90.4838,21833.0
2018-06-07 15:10:00,102.89,102.91,102.76,102.8,32218.0,90.4662,90.4838,90.3519,90.3871,32218.0
2018-06-07 15:20:00,102.8,103.01,102.79,102.95,15651.0,90.3871,90.5717,90.3783,90.519,15651.0
2018-06-07 15:30:00,102.97,102.99,102.83,102.96,16625.0,90.5365,90.5541,90.4135,90.5278,16625.0
2018-06-07 15:40:00,102.99,103.09,102.92,103.06,84533.0,90.5541,90.6421,90.4926,90.6157,84533.0
2018-06-07 15:50:00,103.06,103.15,102.92,103.06,155924.0,90.6157,90.6948,90.4926,90.6157,155924.0
2018-06-08 09:30:00,102.99,103.32,102.53,103.01,19378.0,90.5541,90.8443,90.1497,90.5717,19378.0
2018-06-08 09:40:00,103.07,103.22,102.87,102.87,8923.0,90.6245,90.7564,90.4486,90.4486,8923.0
2018-06-08 09:50:00,102.81,103.34,102.77,103.34,12143.0,90.3959,90.8619,90.3607,90.8619,12143.0
2018-06-08 10:00:00,103.34,103.42,103.24,103.34,17123.0,90.8619,90.9322,90.7739,90.8619,17123.0
2018-06-08 10:10:00,103.34,103.54,103.31,103.48,23027.0,90.8619,91.0377,90.8355,90.985,23027.0
2018-06-08 10:20:00,103.46,103.56,103.38,103.38,13238.0,90.9674,91.0553,90.897,90.897,13238.0
2018-06-08 10:30:00,103.39,103.48,103.24,103.24,17156.0,90.9058,90.985,90.7739,90.7739,17156.0
2018-06-08 10:40:00,103.25,103.31,103.22,103.23,16444.0,90.7827,90.8355,90.7564,90.7652,16444.0
2018-06-08 10:50:00,103.26,103.29,103.12,103.29,16616.0,90.7915,90.8179,90.6684,90.8179,16616.0
2018-06-08 11:00:00,103.28,103.41,103.22,103.34,22857.0,90.8091,90.9234,90.7564,90.8619,22857.0
2018-06-08 11:10:00,103.35,103.44,103.34,103.44,17146.0,90.8707,90.9498,90.8619,90.9498,17146.0
2018-06-08 11:20:00,103.43,103.44,103.24,103.27,14249.0,90.941,90.9498,90.7739,90.8003,14249.0
2018-06-08 11:30:00,103.24,103.26,103.14,103.22,13154.0,90.7739,90.7915,90.686,90.7564,13154.0
2018-06-08 11:40:00,103.23,103.35,103.22,103.35,14598.0,90.7652,90.8707,90.7564,90.8707,14598.0
2018-06-08 11:50:00,103.33,103.41,103.31,103.39,13295.0,90.8531,90.9234,90.8355,90.9058,13295.0
2018-06-08 12:00:00,103.42,103.59,103.37,103.46,42099.0,90.9322,91.0817,90.8882,90.9674,42099.0
2018-06-08 12:10:00,103.46,103.75,103.45,103.74,16483.0,90.9674,91.2224,90.9586,91.2136,16483.0
2018-06-08 12:20:00,103.74,103.9,103.72,103.9,13316.0,91.2136,91.3543,91.196,91.3543,13316.0
2018-06-08 12:30:00,103.88,103.89,103.8,103.82,10732.0,91.3367,91.3455,91.2663,91.2839,10732.0
2018-06-08 12:40:00,103.83,103.85,103.77,103.77,11780.0,91.2927,91.3103,91.2399,91.2399,11780.0
2018-06-08 12:50:00,103.77,103.79,103.68,103.79,18293.0,91.2399,91.2575,91.1608,91.2575,18293.0
2018-06-08 13:00:00,103.79,103.89,103.75,103.88,18535.0,91.2575,91.3455,91.2224,91.3367,18535.0
2018-06-08 13:10:00,103.88,104.0,103.88,103.93,18517.0,91.3367,91.4422,91.3367,91.3806,18517.0
2018-06-08 13:20:00,103.92,104.02,103.92,104.0,18026.0,91.3718,91.4598,91.3718,91.4422,18026.0
2018-06-08 13:30:00,104.01,104.12,103.93,103.98,18637.0,91.451,91.5477,91.3806,91.4246,18637.0
2018-06-08 13:40:00,103.98,104.16,103.98,104.1,20274.0,91.4246,91.5829,91.4246,91.5301,20274.0
2018-06-08 13:50:00,104.12,104.12,103.89,104.11,37036.0,91.5477,91.5477,91.3455,91.5389,37036.0
2018-06-08 14:00:00,104.11,104.21,104.09,104.19,26506.0,91.5389,91.6268,91.5213,91.6092,26506.0
2018-06-08 14:10:00,104.2,104.36,104.19,104.36,25567.0,91.618,91.7587,91.6092,91.7587,25567.0
2018-06-08 14:20:00,104.36,104.38,104.27,104.28,23225.0,91.7587,91.7763,91.6796,91.6884,23225.0
2018-06-08 14:30:00,104.28,104.32,104.24,104.27,17770.0,91.6884,91.7235,91.6532,91.6796,17770.0
2018-06-08 14:40:00,104.27,104.29,104.18,104.27,15528.0,91.6796,91.6972,91.6004,91.6796,15528.0
2018-06-08 14:50:00,104.27,104.32,104.0,104.05,16023.0,91.6796,91.7235,91.4422,91.4861,16023.0
2018-06-08 15:00:00,104.08,104.1,103.97,103.99,18759.0,91.5125,91.5301,91.4158,91.4334,18759.0
2018-06-08 15:10:00,103.99,104.06,103.9,103.9,19854.0,91.4334,91.4949,91.3543,91.3543,19854.0
2018-06-08 15:20:00,103.89,104.02,103.89,104.02,24656.0,91.3455,91.4598,91.3455,91.4598,24656.0
2018-06-08 15:30:00,104.03,104.11,104.03,104.08,31942.0,91.4686,91.5389,91.4686,91.5125,31942.0
2018-06-08 15:40:00,104.09,104.18,104.05,104.05,46411.0,91.5213,91.6004,91.4861,91.4861,46411.0
2018-06-08 15:50:00,104.07,104.21,104.06,104.14,106824.0,91.5037,91.6268,91.4949,91.5653,106824.0
2018-06-11 09:30:00,103.89,104.14,103.67,103.85,30446.0,91.3455,91.5653,91.152,91.3103,30446.0
2018-06-11 09:40:00,103.85,104.01,103.58,103.59,19975.0,91.3103,91.451,91.0729,91.0817,19975.0
2018-06-11 09:50:00,103.57,103.81,103.48,103.76,16805.0,91.0641,91.2751,90.985,91.2312,16805.0
2018-06-11 10:00:00,103.76,103.93,103.76,103.86,20138.0,91.2312,91.3806,91.2312,91.3191,20138.0
2018-06-11 10:10:00,103.85,104.22,103.81,104.04,25661.0,91.3103,91.6356,91.2751,91.4773,25661.0
2018-06-11 10:20:00,104.06,104.39,104.01,104.22,26253.0,91.4949,91.7851,91.451,91.6356,26253.0
2018-06-11 10:30:00,104.24,104.24,104.05,104.08,27958.0,91.6532,91.6532,91.4861,91.5125,27958.0
2018-06-11 10:40:00,104.08,104.09,103.61,103.7,32437.0,91.5125,91.5213,91.0993,91.1784,32437.0
2018-06-11 10:50:00,103.71,103.71,103.46,103.52,18598.0,91.1872,91.1872,90.9674,91.0201,18598.0
2018-06-11 11:00:00,103.56,103.61,103.51,103.61,11463.0,91.0553,91.0993,91.0113,91.0993,11463.0
2018-06-11 11:10:00,103.62,103.7,103.56,103.63,17099.0,91.1081,91.1784,91.0553,91.1169,17099.0
2018-06-11 11:20:00,103.66,103.77,103.63,103.65,20355.0,91.1432,91.2399,91.1169,91.1344,20355.0
2018-06-11 11:30:00,103.63,103.8,103.6,103.78,13431.0,91.1169,91.2663,91.0905,91.2487,13431.0
2018-06-11 11:40:00,103.78,103.87,103.73,103.84,16470.0,91.2487,91.3279,91.2048,91.3015,16470.0
2018-06-11 11:50:00,103.81,103.9,103.74,103.9,12929.0,91.2751,91.3543,91.2136,91.3543,12929.0
2018-06-11 12:00:00,103.9,103.96,103.78,103.94,12351.0,91.3543,91.407,91.2487,91.3894,12351.0
2018-06-11 12:10:00,103.95,103.95,103.85,103.87,11380.0,91.3982,91.3982,91.3103,91.3279,11380.0
2018-06-11 12:20:00,103.86,103.92,103.85,103.9,9995.0,91.3191,91.3718,91.3103,91.3543,9995.0
2018-06-11 12:30:00,103.89,103.96,103.87,103.95,11022.0,91.3455,91.407,91.3279,91.3982,11022.0
2018-06-11 12:40:00,103.94,103.96,103.8,103.83,14147.0,91.3894,91.407,91.2663,91.2927,14147.0
2018-06-11 12:50:00,103.83,103.9,103.79,103.8,10325.0,91.2927,91.3543,91.2575,91.2663,10325.0
2018-06-11 13:00:00,103.82,103.88,103.78,103.88,10853.0,91.2839,91.3367,91.2487,91.3367,10853.0
2018-06-11 13:10:00,103.9,103.99,103.86,103.96,11168.0,91.3543,91.4334,91.3191,91.407,11168.0
2018-06-11 13:20:00,103.97,104.01,103.92,103.92,6177.0,91.4158,91.451,91.3718,91.3718,6177.0
2018-06-11 13:30:00,103.9,103.93,103.86,103.88,7365.0,91.3543,91.3806,91.3191,91.3367,7365.0
2018-06-11 13:40:00,103.86,103.96,103.84,103.94,14523.0,91.3191,91.407,91.3015,91.3894,14523.0
2018-06-11 13:50:00,103.96,104.02,103.88,104.02,13927.0,91.407,91.4598,91.3367,91.4598,13927.0
2018-06-11 14:00:00,104.04,104.05,103.99,104.0,15021.0,91.4773,91.4861,91.4334,91.4422,15021.0
2018-06-11 14:10:00,104.01,104.05,104.0,104.05,12574.0,91.451,91.4861,91.4422,91.4861,12574.0
2018-06-11 14:20:00,104.04,104.17,104.04,104.12,13869.0,91.4773,91.5917,91.4773,91.5477,13869.0
2018-06-11 14:30:00,104.1,104.15,104.01,104.05,17052.0,91.5301,91.5741,91.451,91.4861,17052.0
2018-06-11 14:40:00,104.05,104.05,103.87,103.88,17233.0,91.4861,91.4861,91.3279,91.3367,17233.0
2018-06-11 14:50:00,103.89,103.92,103.81,103.91,13871.0,91.3455,91.3718,91.2751,91.363,13871.0
2018-06-11 15:00:00,103.92,104.1,103.91,104.1,15620.0,91.3718,91.5301,91.363,91.5301,15620.0
2018-06-11 15:10:00,104.11,104.21,104.1,104.17,18660.0,91.5389,91.6268,91.5301,91.5917,18660.0
2018-06-11 15:20:00,104.17,104.28,104.15,104.28,20922.0,91.5917,91.6884,91.5741,91.6884,20922.0
2018-06-11 15:30:00,104.27,104.29,104.15,104.21,34950.0,91.6796,91.6972,91.5741,91.6268,34950.0
2018-06-11 15:40:00,104.2,104.21,104.07,104.19,47873.0,91.618,91.6268,91.5037,91.6092,47873.0
2018-06-11 15:50:00,104.19,104.19,103.91,103.93,102721.0,91.6092,91.6092,91.363,91.3806,102721.0
2018-06-12 09:30:00,104.0,104.31,103.94,104.08,26240.0,91.4422,91.7147,91.3894,91.5125,26240.0
2018-06-12 09:40:00,104.11,104.11,103.39,103.63,5395.0,91.5389,91.5389,90.9058,91.1169,5395.0
2018-06-12 09:50:00,103.6,103.7,103.37,103.67,12971.0,91.0905,91.1784,90.8882,91.152,12971.0
2018-06-12 10:00:00,103.67,103.97,103.66,103.86,17527.0,91.152,91.4158,91.1432,91.3191,17527.0
2018-06-12 10:10:00,103.85,103.9,103.59,103.64,32684.0,91.3103,91.3543,91.0817,91.1256,32684.0
2018-06-12 10:20:00,103.59,103.6,103.45,103.48,25675.0,91.0817,91.0905,90.9586,90.985,25675.0
2018-06-12 10:30:00,103.46,103.68,103.46,103.68,21697.0,90.9674,91.1608,90.9674,91.1608,21697.0
2018-06-12 10:40:00,103.68,103.86,103.64,103.85,22270.0,91.1608,91.3191,91.1256,91.3103,22270.0
2018-06-12 10:50:00,103.83,103.86,103.74,103.77,17301.0,91.2927,91.3191,91.2136,91.2399,17301.0
2018-06-12 11:00:00,103.77,103.88,103.75,103.8,21212.0,91.2399,91.3367,91.2224,91.2663,21212.0
2018-06-12 11:10:00,103.79,103.8,103.51,103.51,27771.0,91.2575,91.2663,91.0113,91.0113,27771.0
2018-06-12 11:20:00,103.51,103.67,103.49,103.51,18430.0,91.0113,91.152,90.9938,91.0113,18430.0
2018-06-12 11:30:00,103.51,103.6,103.43,103.48,22134.0,91.0113,91.0905,90.941,90.985,22134.0
2018-06-12 11:40:00,103.48,103.56,103.25,103.26,50079.0,90.985,91.0553,90.7827,90.7915,50079.0
2018-06-12 11:50:00,103.28,103.37,103.1,103.17,49152.0,90.8091,90.8882,90.6509,90.7124,49152.0
2018-06-12 12:00:00,103.19,103.33,103.18,103.18,24353.0,90.73,90.8531,90.7212,90.7212,24353.0
2018-06-12 12:10:00,103.19,103.23,103.09,103.21,20224.0,90.73,90.7652,90.6421,90.7476,20224.0
2018-06-12 12:20:00,103.22,103.3,103.09,103.09,19138.0,90.7564,90.8267,90.6421,90.6421,19138.0
2018-06-12 12:30:00,103.09,103.1,103.0,103.08,29821.0,90.6421,90.6509,90.5629,90.6333,29821.0
2018-06-12 12:40:00,103.09,103.1,102.99,103.04,55236.0,90.6421,90.6509,90.5541,90.5981,55236.0
2018-06-12 12:50:00,103.04,103.13,102.94,102.99,62322.0,90.5981,90.6772,90.5102,90.5541,62322.0
2018-06-12 13:00:00,102.99,103.04,102.88,102.97,16117.0,90.5541,90.5981,90.4574,90.5365,16117.0
2018-06-12 13:10:00,102.96,102.98,102.77,102.86,19177.0,90.5278,90.5453,90.3607,90.4398,19177.0
2018-06-12 13:20:00,102.86,102.97,102.84,102.91,45682.0,90.4398,90.5365,90.4222,90.4838,45682.0
2018-06-12 13:30:00,102.9,103.02,102.86,102.95,34280.0,90.475,90.5805,90.4398,90.519,34280.0
2018-06-12 13:40:00,102.95,102.98,102.81,102.81,16056.0,90.519,90.5453,90.3959,90.3959,16056.0
2018-06-12 13:50:00,102.81,103.07,102.8,103.06,26069.0,90.3959,90.6245,90.3871,90.6157,26069.0
2018-06-12 14:00:00,103.06,103.07,102.92,102.93,22760.0,90.6157,90.6245,90.4926,90.5014,22760.0
2018-06-12 14:10:00,102.92,102.96,102.86,102.87,21516.0,90.4926,90.5278,90.4398,90.4486,21516.0
2018-06-12 14:20:00,102.86,102.86,102.74,102.74,28637.0,90.4398,90.4398,90.3343,90.3343,28637.0
2018-06-12 14:30:00,102.76,102.85,102.72,102.84,26238.0,90.3519,90.431,90.3167,90.4222,26238.0
2018-06-12 14:40:00,102.84,102.88,102.78,102.82,22281.0,90.4222,90.4574,90.3695,90.4047,22281.0
2018-06-12 14:50:00,102.83,102.89,102.79,102.8,29783.0,90.4135,90.4662,90.3783,90.3871,29783.0
2018-06-12 15:00:00,102.8,102.95,102.79,102.91,25523.0,90.3871,90.519,90.3783,90.4838,25523.0
2018-06-12 15:10:00,102.9,103.01,102.88,102.97,193022.0,90.475,90.5717,90.4574,90.5365,193022.0
2018-06-12 15:20:00,102.98,103.28,102.97,103.24,60993.0,90.5453,90.8091,90.5365,90.7739,60993.0
2018-06-12 15:30:00,103.25,103.56,103.25,103.53,83278.0,90.7827,91.0553,90.7827,91.0289,83278.0
2018-06-12 15:40:00,103.53,103.57,103.41,103.48,103059.0,91.0289,91.0641,90.9234,90.985,103059.0
2018-06-12 15:50:00,103.49,103.68,103.48,103.53,139926.0,90.9938,91.1608,90.985,91.0289,139926.0
2018-06-13 09:30:00,103.62,103.74,103.21,103.54,27841.0,91.1081,91.2136,90.7476,91.0377,27841.0
2018-06-13 09:40:00,103.55,103.7,103.53,103.64,28539.0,91.0465,91.1784,91.0289,91.1256,28539.0
2018-06-13 09:50:00,103.65,103.8,103.56,103.7,68969.0,91.1344,91.2663,91.0553,91.1784,68969.0
2018-06-13 10:00:00,103.71,103.85,103.7,103.76,30377.0,91.1872,91.3103,91.1784,91.2312,30377.0
2018-06-13 10:10:00,103.74,103.84,103.72,103.76,36424.0,91.2136,91.3015,91.196,91.2312,36424.0
2018-06-13 10:20:00,103.76,103.89,103.7,103.87,53928.0,91.2312,91.3455,91.1784,91.3279,53928.0
2018-06-13 10:30:00,103.87,103.87,103.43,103.61,78771.0,91.3279,91.3279,90.941,91.0993,78771.0
2018-06-13 10:40:00,103.68,103.76,103.58,103.69,61260.0,91.1608,91.2312,91.0729,91.1696,61260.0
2018-06-13 10:50:00,103.68,103.75,103.58,103.73,20955.0,91.1608,91.2224,91.0729,91.2048,20955.0
2018-06-13 11:00:00,103.75,103.87,103.72,103.83,24526.0,91.2224,91.3279,91.196,91.2927,24526.0
2018-06-13 11:10:00,103.84,103.99,103.82,103.96,38323.0,91.3015,91.4334,91.2839,91.407,38323.0
2018-06-13 11:20:00,103.96,103.96,103.85,103.85,16293.0,91.407,91.407,91.3103,91.3103,16293.0
2018-06-13 11:30:00,103.86,103.96,103.85,103.85,27865.0,91.3191,91.407,91.3103,91.3103,27865.0
2018-06-13 11:40:00,103.89,103.97,103.85,103.97,33148.0,91.3455,91.4158,91.3103,91.4158,33148.0
2018-06-13 11:50:00,103.97,104.05,103.93,103.95,26825.0,91.4158,91.4861,91.3806,91.3982,26825.0
2018-06-13 12:00:00,103.93,103.93,103.74,103.77,11142.0,91.3806,91.3806,91.2136,91.2399,11142.0
2018-06-13 12:10:00,103.79,103.89,103.72,103.74,13060.0,91.2575,91.3455,91.196,91.2136,13060.0
2018-06-13 12:20:00,103.7,103.7,103.61,103.66,6791.0,91.1784,91.1784,91.0993,91.1432,6791.0
2018-06-13 12:30:00,103.62,103.62,103.5,103.57,11472.0,91.1081,91.1081,91.0026,91.0641,11472.0
2018-06-13 12:40:00,103.58,103.63,103.54,103.61,13394.0,91.0729,91.1169,91.0377,91.0993,13394.0
2018-06-13 12:50:00,103.63,103.69,103.5,103.67,158534.0,91.1169,91.1696,91.0026,91.152,158534.0
2018-06-13 13:00:00,103.66,103.79,103.61,103.7,145620.0,91.1432,91.2575,91.0993,91.1784,145620.0
2018-06-13 13:10:00,103.7,103.79,103.67,103.74,111661.0,91.1784,91.2575,91.152,91.2136,111661.0
2018-06-13 13:20:00,103.74,103.74,103.2,103.21,75714.0,91.2136,91.2136,90.7388,90.7476,75714.0
2018-06-13 13:30:00,103.17,103.63,103.17,103.6,40458.0,90.7124,91.1169,90.7124,91.0905,40458.0
2018-06-13 13:40:00,103.57,103.67,103.51,103.65,40429.0,91.0641,91.152,91.0113,91.1344,40429.0
2018-06-13 13:50:00,103.65,103.67,103.59,103.64,40348.0,91.1344,91.152,91.0817,91.1256,40348.0
2018-06-13 14:00:00,103.63,103.63,103.03,103.49,78078.0,91.1169,91.1169,90.5893,90.9938,78078.0
2018-06-13 14:10:00,103.51,103.53,103.35,103.35,31518.0,91.0113,91.0289,90.8707,90.8707,31518.0
2018-06-13 14:20:00,103.36,103.6,103.3,103.52,50015.0,90.8795,91.0905,90.8267,91.0201,50015.0
2018-06-13 14:30:00,103.52,103.67,103.4,103.64,60389.0,91.0201,91.152,90.9146,91.1256,60389.0
2018-06-13 14:40:00,103.62,103.68,103.36,103.4,22557.0,91.1081,91.1608,90.8795,90.9146,22557.0
2018-06-13 14:50:00,103.4,103.47,103.33,103.34,21517.0,90.9146,90.9762,90.8531,90.8619,21517.0
2018-06-13 15:00:00,103.35,103.62,103.35,103.52,20898.0,90.8707,91.1081,90.8707,91.0201,20898.0
2018-06-13 15:10:00,103.52,103.52,103.37,103.4,14482.0,91.0201,91.0201,90.8882,90.9146,14482.0
2018-06-13 15:20:00,103.41,103.61,103.41,103.61,45707.0,90.9234,91.0993,90.9234,91.0993,45707.0
2018-06-13 15:30:00,103.61,103.66,103.47,103.51,98822.0,91.0993,91.1432,90.9762,91.0113,98822.0
2018-06-13 15:40:00,103.5,103.53,103.26,103.3,84051.0,91.0026,91.0289,90.7915,90.8267,84051.0
2018-06-13 15:50:00,103.29,103.51,103.23,103.3,168095.0,90.8179,91.0113,90.7652,90.8267,168095.0
2018-06-14 09:30:00,103.62,103.62,103.03,103.35,30401.0,91.1081,91.1081,90.5893,90.8707,30401.0
2018-06-14 09:40:00,103.39,103.59,103.2,103.28,11238.0,90.9058,91.0817,90.7388,90.8091,11238.0
2018-06-14 09:50:00,103.21,103.22,102.83,103.13,68320.0,90.7476,90.7564,90.4135,90.6772,68320.0
2018-06-14 10:00:00,103.13,103.4,103.1,103.29,57803.0,90.6772,90.9146,90.6509,90.8179,57803.0
2018-06-14 10:10:00,103.29,103.52,103.04,103.04,55077.0,90.8179,91.0201,90.5981,90.5981,55077.0
2018-06-14 10:20:00,103.04,103.19,102.9,103.15,80859.0,90.5981,90.73,90.475,90.6948,80859.0
2018-06-14 10:30:00,103.15,103.25,102.93,103.17,63327.0,90.6948,90.7827,90.5014,90.7124,63327.0
2018-06-14 10:40:00,103.12,103.2,103.0,103.05,11417.0,90.6684,90.7388,90.5629,90.6069,11417.0
2018-06-14 10:50:00,103.0,103.16,103.0,103.16,37851.0,90.5629,90.7036,90.5629,90.7036,37851.0
2018-06-14 11:00:00,103.21,103.21,102.97,103.01,19541.0,90.7476,90.7476,90.5365,90.5717,19541.0
2018-06-14 11:10:00,103.02,103.06,102.95,103.0,8581.0,90.5805,90.6157,90.519,90.5629,8581.0
2018-06-14 11:20:00,103.01,103.12,102.98,102.98,14240.0,90.5717,90.6684,90.5453,90.5453,14240.0
2018-06-14 11:30:00,102.96,102.96,102.7,102.94,18240.0,90.5278,90.5278,90.2992,90.5102,18240.0
2018-06-14 11:40:00,102.95,103.09,102.94,103.0,30249.0,90.519,90.6421,90.5102,90.5629,30249.0
2018-06-14 11:50:00,103.01,103.27,102.86,103.24,27101.0,90.5717,90.8003,90.4398,90.7739,27101.0
2018-06-14 12:00:00,103.22,103.38,103.14,103.38,19809.0,90.7564,90.897,90.686,90.897,19809.0
2018-06-14 12:10:00,103.37,103.48,103.33,103.39,13731.0,90.8882,90.985,90.8531,90.9058,13731.0
2018-06-14 12:20:00,103.39,103.47,103.31,103.42,15751.0,90.9058,90.9762,90.8355,90.9322,15751.0
2018-06-14 12:30:00,103.42,103.52,103.35,103.39,18013.0,90.9322,91.0201,90.8707,90.9058,18013.0
2018-06-14 12:40:00,103.4,103.43,103.33,103.36,17603.0,90.9146,90.941,90.8531,90.8795,17603.0
2018-06-14 12:50:00,103.36,103.66,103.32,103.36,71470.0,90.8795,91.1432,90.8443,90.8795,71470.0
2018-06-14 13:00:00,103.38,103.53,103.3,103.45,25051.0,90.897,91.0289,90.8267,90.9586,25051.0
2018-06-14 13:10:00,103.46,103.49,103.35,103.37,13143.0,90.9674,90.9938,90.8707,90.8882,13143.0
2018-06-14 13:20:00,103.39,103.68,103.33,103.63,33129.0,90.9058,91.1608,90.8531,91.1169,33129.0
2018-06-14 13:30:00,103.61,103.75,103.55,103.67,28624.0,91.0993,91.2224,91.0465,91.152,28624.0
2018-06-14 13:40:00,103.66,103.7,103.6,103.65,23643.0,91.1432,91.1784,91.0905,91.1344,23643.0
2018-06-14 13:50:00,103.63,103.63,103.52,103.56,9086.0,91.1169,91.1169,91.0201,91.0553,9086.0
2018-06-14 14:00:00,103.56,103.58,103.4,103.42,13850.0,91.0553,91.0729,90.9146,90.9322,13850.0
2018-06-14 14:10:00,103.43,103.44,103.29,103.39,45366.0,90.941,90.9498,90.8179,90.9058,45366.0
2018-06-14 14:20:00,103.4,103.5,103.37,103.38,11987.0,90.9146,91.0026,90.8882,90.897,11987.0
2018-06-14 14:30:00,103.4,103.49,103.37,103.49,14487.0,90.9146,90.9938,90.8882,90.9938,14487.0
2018-06-14 14:40:00,103.48,103.55,103.47,103.5,13678.0,90.985,91.0465,90.9762,91.0026,13678.0
2018-06-14 14:50:00,103.5,103.57,103.49,103.57,16898.0,91.0026,91.0641,90.9938,91.0641,16898.0
2018-06-14 15:00:00,103.56,103.59,103.53,103.59,16669.0,91.0553,91.0817,91.0289,91.0817,16669.0
2018-06-14 15:10:00,103.6,103.74,103.58,103.74,14613.0,91.0905,91.2136,91.0729,91.2136,14613.0
2018-06-14 15:20:00,103.74,104.04,103.73,104.0,25298.0,91.2136,91.4773,91.2048,91.4422,25298.0
2018-06-14 15:30:00,104.0,104.09,103.95,104.07,42190.0,91.4422,91.5213,91.3982,91.5037,42190.0
2018-06-14 15:40:00,104.06,104.17,103.98,104.13,67723.0,91.4949,91.5917,91.4246,91.5565,67723.0
2018-06-14 15:50:00,104.11,104.12,103.92,103.96,207272.0,91.5389,91.5477,91.3718,91.407,207272.0
2018-06-15 09:30:00,104.09,105.0,103.9,104.22,422119.0,91.5213,92.3214,91.3543,91.6356,422119.0
2018-06-15 09:40:00,104.2,104.82,104.06,104.61,42474.0,91.618,92.1632,91.4949,91.9785,42474.0
2018-06-15 09:50:00,104.54,104.61,104.25,104.29,28358.0,91.917,91.9785,91.662,91.6972,28358.0
2018-06-15 10:00:00,104.25,104.56,104.22,104.45,38488.0,91.662,91.9346,91.6356,91.8378,38488.0
2018-06-15 10:10:00,104.42,104.43,104.2,104.2,41822.0,91.8115,91.8203,91.618,91.618,41822.0
2018-06-15 10:20:00,104.13,104.24,104.05,104.14,26842.0,91.5565,91.6532,91.4861,91.5653,26842.0
2018-06-15 10:30:00,104.1,104.17,103.97,103.99,50134.0,91.5301,91.5917,91.4158,91.4334,50134.0
2018-06-15 10:40:00,103.99,104.19,103.93,104.15,21619.0,91.4334,91.6092,91.3806,91.5741,21619.0
2018-06-15 10:50:00,104.13,104.42,104.13,104.26,16264.0,91.5565,91.8115,91.5565,91.6708,16264.0
2018-06-15 11:00:00,104.26,104.48,104.26,104.48,23981.0,91.6708,91.8642,91.6708,91.8642,23981.0
2018-06-15 11:10:00,104.44,104.45,104.28,104.43,34849.0,91.829,91.8378,91.6884,91.8203,34849.0
2018-06-15 11:20:00,104.44,104.54,104.29,104.34,101910.0,91.829,91.917,91.6972,91.7411,101910.0
2018-06-15 11:30:00,104.35,104.49,104.12,104.18,72271.0,91.7499,91.873,91.5477,91.6004,72271.0
2018-06-15 11:40:00,104.2,104.3,104.0,104.13,42594.0,91.618,91.706,91.4422,91.5565,42594.0
2018-06-15 11:50:00,104.1,104.35,104.04,104.22,34345.0,91.5301,91.7499,91.4773,91.6356,34345.0
2018-06-15 12:00:00,104.24,104.28,104.06,104.23,55378.0,91.6532,91.6884,91.4949,91.6444,55378.0
2018-06-15 12:10:00,104.2,104.25,104.04,104.23,38374.0,91.618,91.662,91.4773,91.6444,38374.0
2018-06-15 12:20:00,104.18,104.28,104.08,104.23,29802.0,91.6004,91.6884,91.5125,91.6444,29802.0
2018-06-15 12:30:00,104.25,104.34,104.17,104.27,25871.0,91.662,91.7411,91.5917,91.6796,25871.0
2018-06-15 12:40:00,104.26,104.32,104.24,104.29,13267.0,91.6708,91.7235,91.6532,91.6972,13267.0
2018-06-15 12:50:00,104.3,104.34,104.24,104.34,18216.0,91.706,91.7411,91.6532,91.7411,18216.0
2018-06-15 13:00:00,104.3,104.32,104.2,104.29,24118.0,91.706,91.7235,91.618,91.6972,24118.0
2018-06-15 13:10:00,104.26,104.33,104.2,104.31,29514.0,91.6708,91.7323,91.618,91.7147,29514.0
2018-06-15 13:20:00,104.31,104.44,104.21,104.43,33566.0,91.7147,91.829,91.6268,91.8203,33566.0
2018-06-15 13:30:00,104.41,104.47,104.36,104.43,11017.0,91.8027,91.8554,91.7587,91.8203,11017.0
2018-06-15 13:40:00,104.43,104.53,104.38,104.5,16408.0,91.8203,91.9082,91.7763,91.8818,16408.0
2018-06-15 13:50:00,104.46,104.47,104.32,104.4,15815.0,91.8466,91.8554,91.7235,91.7939,15815.0
2018-06-15 14:00:00,104.45,104.58,104.35,104.55,22328.0,91.8378,91.9521,91.7499,91.9258,22328.0
2018-06-15 14:10:00,104.57,104.57,104.46,104.5,11119.0,91.9434,91.9434,91.8466,91.8818,11119.0
2018-06-15 14:20:00,104.52,104.82,104.52,104.82,32050.0,91.8994,92.1632,91.8994,92.1632,32050.0
2018-06-15 14:30:00,104.79,104.93,104.77,104.91,13614.0,92.1368,92.2599,92.1192,92.2423,13614.0
2018-06-15 14:40:00,104.94,104.95,104.86,104.86,16921.0,92.2687,92.2775,92.1983,92.1983,16921.0
2018-06-15 14:50:00,104.88,104.96,104.84,104.92,17463.0,92.2159,92.2863,92.1807,92.2511,17463.0
2018-06-15 15:00:00,104.93,105.0,104.82,104.87,49798.0,92.2599,92.3214,92.1632,92.2071,49798.0
2018-06-15 15:10:00,104.88,104.89,104.79,104.79,20895.0,92.2159,92.2247,92.1368,92.1368,20895.0
2018-06-15 15:20:00,104.79,105.0,104.74,104.99,28921.0,92.1368,92.3214,92.0928,92.3126,28921.0
2018-06-15 15:30:00,104.99,105.16,104.96,105.15,49270.0,92.3126,92.4621,92.2863,92.4533,49270.0
2018-06-15 15:40:00,105.15,105.4,105.15,105.38,94108.0,92.4533,92.6731,92.4533,92.6555,94108.0
2018-06-15 15:50:00,105.39,105.42,105.12,105.37,273908.0,92.6643,92.6907,92.4269,92.6468,273908.0
2018-06-18 09:30:00,104.44,104.67,104.08,104.47,26063.0,91.829,92.0313,91.5125,91.8554,26063.0
2018-06-18 09:40:00,104.36,104.42,103.76,104.15,122983.0,91.7587,91.8115,91.2312,91.5741,122983.0
2018-06-18 09:50:00,104.1,104.37,104.05,104.37,23512.0,91.5301,91.7675,91.4861,91.7675,23512.0
2018-06-18 10:00:00,104.35,104.6,104.29,104.6,47007.0,91.7499,91.9697,91.6972,91.9697,47007.0
2018-06-18 10:10:00,104.58,104.66,104.42,104.44,42067.0,91.9521,92.0225,91.8115,91.829,42067.0
2018-06-18 10:20:00,104.44,104.59,104.43,104.43,15924.0,91.829,91.9609,91.8203,91.8203,15924.0
2018-06-18 10:30:00,104.45,104.56,104.43,104.56,13924.0,91.8378,91.9346,91.8203,91.9346,13924.0
2018-06-18 10:40:00,104.55,104.6,104.48,104.59,13448.0,91.9258,91.9697,91.8642,91.9609,13448.0
2018-06-18 10:50:00,104.56,104.58,104.46,104.56,24632.0,91.9346,91.9521,91.8466,91.9346,24632.0
2018-06-18 11:00:00,104.57,104.69,104.5,104.52,43419.0,91.9434,92.0489,91.8818,91.8994,43419.0
2018-06-18 11:10:00,104.52,104.56,104.42,104.51,26524.0,91.8994,91.9346,91.8115,91.8906,26524.0
2018-06-18 11:20:00,104.48,104.57,104.43,104.47,40148.0,91.8642,91.9434,91.8203,91.8554,40148.0
2018-06-18 11:30:00,104.47,104.59,104.46,104.53,48230.0,91.8554,91.9609,91.8466,91.9082,48230.0
2018-06-18 11:40:00,104.51,104.61,104.48,104.58,59624.0,91.8906,91.9785,91.8642,91.9521,59624.0
2018-06-18 11:50:00,104.57,104.64,104.48,104.58,47520.0,91.9434,92.0049,91.8642,91.9521,47520.0
2018-06-18 12:00:00,104.56,104.57,104.09,104.22,57383.0,91.9346,91.9434,91.5213,91.6356,57383.0
2018-06-18 12:10:00,104.19,104.25,104.15,104.25,22064.0,91.6092,91.662,91.5741,91.662,22064.0
2018-06-18 12:20:00,104.23,104.25,104.09,104.12,22940.0,91.6444,91.662,91.5213,91.5477,22940.0
2018-06-18 12:30:00,104.13,104.33,104.12,104.22,17705.0,91.5565,91.7323,91.5477,91.6356,17705.0
2018-06-18 12:40:00,104.23,104.3,104.2,104.27,15827.0,91.6444,91.706,91.618,91.6796,15827.0
2018-06-18 12:50:00,104.25,104.3,104.23,104.3,15690.0,91.662,91.706,91.6444,91.706,15690.0
2018-06-18 13:00:00,104.31,104.34,104.26,104.26,10180.0,91.7147,91.7411,91.6708,91.6708,10180.0
2018-06-18 13:10:00,104.26,104.33,104.26,104.26,9704.0,91.6708,91.7323,91.6708,91.6708,9704.0
2018-06-18 13:20:00,104.26,104.42,104.26,104.42,21278.0,91.6708,91.8115,91.6708,91.8115,21278.0
2018-06-18 13:30:00,104.43,104.5,104.43,104.5,19536.0,91.8203,91.8818,91.8203,91.8818,19536.0
2018-06-18 13:40:00,104.49,104.53,104.45,104.45,14739.0,91.873,91.9082,91.8378,91.8378,14739.0
2018-06-18 13:50:00,104.45,104.58,104.44,104.53,13945.0,91.8378,91.9521,91.829,91.9082,13945.0
2018-06-18 14:00:00,104.5,104.83,104.5,104.77,30105.0,91.8818,92.172,91.8818,92.1192,30105.0
2018-06-18 14:10:00,104.71,104.75,104.64,104.7,17611.0,92.0664,92.1016,92.0049,92.0577,17611.0
2018-06-18 14:20:00,104.7,104.79,104.68,104.78,14381.0,92.0577,92.1368,92.0401,92.128,14381.0
2018-06-18 14:30:00,104.79,104.86,104.75,104.83,16455.0,92.1368,92.1983,92.1016,92.172,16455.0
2018-06-18 14:40:00,104.84,104.86,104.73,104.75,59905.0,92.1807,92.1983,92.084,92.1016,59905.0
2018-06-18 14:50:00,104.75,104.79,104.72,104.76,49503.0,92.1016,92.1368,92.0752,92.1104,49503.0
2018-06-18 15:00:00,104.75,104.77,104.71,104.76,45211.0,92.1016,92.1192,92.0664,92.1104,45211.0
2018-06-18 15:10:00,104.75,104.81,104.72,104.77,29043.0,92.1016,92.1544,92.0752,92.1192,29043.0
2018-06-18 15:20:00,104.76,104.83,104.76,104.79,37279.0,92.1104,92.172,92.1104,92.1368,37279.0
2018-06-18 15:30:00,104.8,104.93,104.8,104.9,64471.0,92.1456,92.2599,92.1456,92.2335,64471.0
2018-06-18 15:40:00,104.89,105.0,104.82,104.97,94460.0,92.2247,92.3214,92.1632,92.2951,94460.0
2018-06-18 15:50:00,104.96,105.01,104.91,104.98,202817.0,92.2863,92.3302,92.2423,92.3038,202817.0
2018-06-19 09:30:00,104.05,104.29,103.95,104.22,46107.0,91.4861,91.6972,91.3982,91.6356,46107.0
2018-06-19 09:40:00,104.21,104.28,104.02,104.2,44403.0,91.6268,91.6884,91.4598,91.618,44403.0
2018-06-19 09:50:00,104.24,104.26,103.95,104.1,52655.0,91.6532,91.6708,91.3982,91.5301,52655.0
2018-06-19 10:00:00,104.11,104.19,104.05,104.14,51658.0,91.5389,91.6092,91.4861,91.5653,51658.0
2018-06-19 10:10:00,104.1,104.2,103.66,104.01,178705.0,91.5301,91.618,91.1432,91.451,178705.0
2018-06-19 10:20:00,104.01,104.03,103.5,103.56,235210.0,91.451,91.4686,91.0026,91.0553,235210.0
2018-06-19 10:30:00,103.52,103.71,103.43,103.53,109366.0,91.0201,91.1872,90.941,91.0289,109366.0
2018-06-19 10:40:00,103.5,103.65,103.44,103.57,59487.0,91.0026,91.1344,90.9498,91.0641,59487.0
2018-06-19 10:50:00,103.58,103.7,103.55,103.67,30395.0,91.0729,91.1784,91.0465,91.152,30395.0
2018-06-19 11:00:00,103.66,103.77,103.62,103.65,72916.0,91.1432,91.2399,91.1081,91.1344,72916.0
2018-06-19 11:10:00,103.65,103.65,103.11,103.37,61000.0,91.1344,91.1344,90.6596,90.8882,61000.0
2018-06-19 11:20:00,103.36,103.41,103.18,103.22,40965.0,90.8795,90.9234,90.7212,90.7564,40965.0
2018-06-19 11:30:00,103.2,103.2,103.0,103.18,27709.0,90.7388,90.7388,90.5629,90.7212,27709.0
2018-06-19 11:40:00,103.17,103.44,103.12,103.44,41157.0,90.7124,90.9498,90.6684,90.9498,41157.0
2018-06-19 11:50:00,103.41,103.62,103.35,103.53,36917.0,90.9234,91.1081,90.8707,91.0289,36917.0
2018-06-19 12:00:00,103.59,103.96,103.54,103.92,29167.0,91.0817,91.407,91.0377,91.3718,29167.0
2018-06-19 12:10:00,103.93,103.93,103.6,103.61,111460.0,91.3806,91.3806,91.0905,91.0993,111460.0
2018-06-19 12:20:00,103.55,103.63,103.42,103.59,31860.0,91.0465,91.1169,90.9322,91.0817,31860.0
2018-06-19 12:30:00,103.58,103.74,103.5,103.63,33602.0,91.0729,91.2136,91.0026,91.1169,33602.0
2018-06-19 12:40:00,103.61,103.7,103.6,103.67,28997.0,91.0993,91.1784,91.0905,91.152,28997.0
2018-06-19 12:50:00,103.68,103.81,103.65,103.79,27444.0,91.1608,91.2751,91.1344,91.2575,27444.0
2018-06-19 13:00:00,103.8,103.8,103.69,103.77,38339.0,91.2663,91.2663,91.1696,91.2399,38339.0
2018-06-19 13:10:00,103.77,103.77,103.61,103.62,11782.0,91.2399,91.2399,91.0993,91.1081,11782.0
2018-06-19 13:20:00,103.64,103.76,103.64,103.75,32867.0,91.1256,91.2312,91.1256,91.2224,32867.0
2018-06-19 13:30:00,103.72,103.88,103.65,103.71,19949.0,91.196,91.3367,91.1344,91.1872,19949.0
2018-06-19 13:40:00,103.74,103.83,103.7,103.79,13509.0,91.2136,91.2927,91.1784,91.2575,13509.0
2018-06-19 13:50:00,103.81,103.82,103.65,103.7,15358.0,91.2751,91.2839,91.1344,91.1784,15358.0
2018-06-19 14:00:00,103.7,103.98,103.7,103.9,17405.0,91.1784,91.4246,91.1784,91.3543,17405.0
2018-06-19 14:10:00,103.88,103.88,103.75,103.79,13213.0,91.3367,91.3367,91.2224,91.2575,13213.0
2018-06-19 14:20:00,103.79,103.81,103.65,103.65,14255.0,91.2575,91.2751,91.1344,91.1344,14255.0
2018-06-19 14:30:00,103.64,103.72,103.59,103.62,14651.0,91.1256,91.196,91.0817,91.1081,14651.0
2018-06-19 14:40:00,103.64,103.7,103.61,103.68,14840.0,91.1256,91.1784,91.0993,91.1608,14840.0
2018-06-19 14:50:00,103.68,103.85,103.67,103.75,33812.0,91.1608,91.3103,91.152,91.2224,33812.0
2018-06-19 15:00:00,103.79,103.82,103.73,103.74,24222.0,91.2575,91.2839,91.2048,91.2136,24222.0
2018-06-19 15:10:00,103.74,103.75,103.65,103.65,17416.0,91.2136,91.2224,91.1344,91.1344,17416.0
2018-06-19 15:20:00,103.66,103.71,103.64,103.67,53390.0,91.1432,91.1872,91.1256,91.152,53390.0
2018-06-19 15:30:00,103.67,103.71,103.57,103.65,84703.0,91.152,91.1872,91.0641,91.1344,84703.0
2018-06-19 15:40:00,103.65,103.81,103.63,103.8,118442.0,91.1344,91.2751,91.1169,91.2663,118442.0
2018-06-19 15:50:00,103.81,104.15,103.8,104.11,241962.0,91.2751,91.5741,91.2663,91.5389,241962.0
2018-06-20 09:30:00,104.01,104.58,104.01,104.29,59384.0,91.451,91.9521,91.451,91.6972,59384.0
2018-06-20 09:40:00,104.32,104.44,104.19,104.34,52091.0,91.7235,91.829,91.6092,91.7411,52091.0
2018-06-20 09:50:00,104.32,104.4,104.15,104.23,24562.0,91.7235,91.7939,91.5741,91.6444,24562.0
2018-06-20 10:00:00,104.25,104.5,104.09,104.5,28656.0,91.662,91.8818,91.5213,91.8818,28656.0
2018-06-20 10:10:00,104.47,104.6,104.25,104.6,21005.0,91.8554,91.9697,91.662,91.9697,21005.0
2018-06-20 10:20:00,104.59,104.88,104.53,104.79,29349.0,91.9609,92.2159,91.9082,92.1368,29349.0
2018-06-20 10:30:00,104.79,104.87,104.48,104.55,25879.0,92.1368,92.2071,91.8642,91.9258,25879.0
2018-06-20 10:40:00,104.55,104.61,104.37,104.44,47282.0,91.9258,91.9785,91.7675,91.829,47282.0
2018-06-20 10:50:00,104.44,104.49,104.31,104.33,26390.0,91.829,91.873,91.7147,91.7323,26390.0
2018-06-20 11:00:00,104.33,104.5,104.26,104.48,52523.0,91.7323,91.8818,91.6708,91.8642,52523.0
2018-06-20 11:10:00,104.5,104.55,104.37,104.5,49329.0,91.8818,91.9258,91.7675,91.8818,49329.0
2018-06-20 11:20:00,104.48,104.58,104.43,104.47,34620.0,91.8642,91.9521,91.8203,91.8554,34620.0
2018-06-20 11:30:00,104.48,104.55,104.19,104.27,64558.0,91.8642,91.9258,91.6092,91.6796,64558.0
2018-06-20 11:40:00,104.27,104.42,104.26,104.36,40254.0,91.6796,91.8115,91.6708,91.7587,40254.0
2018-06-20 11:50:00,104.36,104.39,104.2,104.34,49521.0,91.7587,91.7851,91.618,91.7411,49521.0
2018-06-20 12:00:00,104.34,104.55,104.33,104.45,12979.0,91.7411,91.9258,91.7323,91.8378,12979.0
2018-06-20 12:10:00,104.45,104.46,104.33,104.38,9242.0,91.8378,91.8466,91.7323,91.7763,9242.0
2018-06-20 12:20:00,104.39,104.56,104.39,104.56,11717.0,91.7851,91.9346,91.7851,91.9346,11717.0
2018-06-20 12:30:00,104.59,104.65,104.52,104.63,8550.0,91.9609,92.0137,91.8994,91.9961,8550.0
2018-06-20 12:40:00,104.67,104.85,104.62,104.81,12677.0,92.0313,92.1895,91.9873,92.1544,12677.0
2018-06-20 12:50:00,104.8,104.86,104.77,104.83,8332.0,92.1456,92.1983,92.1192,92.172,8332.0
2018-06-20 13:00:00,104.83,104.85,104.72,104.82,11960.0,92.172,92.1895,92.0752,92.1632,11960.0
2018-06-20 13:10:00,104.81,105.25,104.79,105.2,21436.0,92.1544,92.5412,92.1368,92.4973,21436.0
2018-06-20 13:20:00,105.19,105.19,104.82,104.93,14061.0,92.4885,92.4885,92.1632,92.2599,14061.0
2018-06-20 13:30:00,104.93,105.03,104.8,104.8,8279.0,92.2599,92.3478,92.1456,92.1456,8279.0
2018-06-20 13:40:00,104.78,104.8,104.69,104.7,7870.0,92.128,92.1456,92.0489,92.0577,7870.0
2018-06-20 13:50:00,104.7,104.78,104.68,104.76,9282.0,92.0577,92.128,92.0401,92.1104,9282.0
2018-06-20 14:00:00,104.77,104.79,104.7,104.73,7506.0,92.1192,92.1368,92.0577,92.084,7506.0
2018-06-20 14:10:00,104.72,105.07,104.71,104.77,25206.0,92.0752,92.383,92.0664,92.1192,25206.0
2018-06-20 14:20:00,104.78,104.97,104.78,104.94,48515.0,92.128,92.2951,92.128,92.2687,48515.0
2018-06-20 14:30:00,104.95,104.96,104.81,104.83,14430.0,92.2775,92.2863,92.1544,92.172,14430.0
2018-06-20 14:40:00,104.85,104.9,104.81,104.84,68492.0,92.1895,92.2335,92.1544,92.1807,68492.0
2018-06-20 14:50:00,104.85,104.96,104.84,104.9,32707.0,92.1895,92.2863,92.1807,92.2335,32707.0
2018-06-20 15:00:00,104.89,104.98,104.83,104.93,21097.0,92.2247,92.3038,92.172,92.2599,21097.0
2018-06-20 15:10:00,104.94,104.96,104.86,104.91,21096.0,92.2687,92.2863,92.1983,92.2423,21096.0
2018-06-20 15:20:00,104.9,105.03,104.85,105.03,43583.0,92.2335,92.3478,92.1895,92.3478,43583.0
2018-06-20 15:30:00,105.03,105.05,104.97,105.01,41843.0,92.3478,92.3654,92.2951,92.3302,41843.0
2018-06-20 15:40:00,105.02,105.2,104.97,105.19,115633.0,92.339,92.4973,92.2951,92.4885,115633.0
2018-06-20 15:50:00,105.2,105.26,105.11,105.15,246857.0,92.4973,92.55,92.4181,92.4533,246857.0
2018-06-21 09:30:00,104.81,104.81,104.25,104.55,49520.0,92.1544,92.1544,91.662,91.9258,49520.0
2018-06-21 09:40:00,104.51,104.67,104.49,104.56,23470.0,91.8906,92.0313,91.873,91.9346,23470.0
2018-06-21 09:50:00,104.55,104.63,104.44,104.49,16915.0,91.9258,91.9961,91.829,91.873,16915.0
2018-06-21 10:00:00,104.49,104.49,104.26,104.34,32878.0,91.873,91.873,91.6708,91.7411,32878.0
2018-06-21 10:10:00,104.35,104.44,104.29,104.36,34611.0,91.7499,91.829,91.6972,91.7587,34611.0
2018-06-21 10:20:00,104.35,104.43,104.24,104.33,61720.0,91.7499,91.8203,91.6532,91.7323,61720.0
2018-06-21 10:30:00,104.32,104.45,104.29,104.37,56734.0,91.7235,91.8378,91.6972,91.7675,56734.0
2018-06-21 10:40:00,104.36,104.4,104.15,104.3,87704.0,91.7587,91.7939,91.5741,91.706,87704.0
2018-06-21 10:50:00,104.3,104.38,104.28,104.31,61058.0,91.706,91.7763,91.6884,91.7147,61058.0
2018-06-21 11:00:00,104.32,104.39,104.26,104.33,57515.0,91.7235,91.7851,91.6708,91.7323,57515.0
2018-06-21 11:10:00,104.34,104.56,104.3,104.54,59668.0,91.7411,91.9346,91.706,91.917,59668.0
2018-06-21 11:20:00,104.53,104.6,104.43,104.49,52457.0,91.9082,91.9697,91.8203,91.873,52457.0
2018-06-21 11:30:00,104.48,104.64,104.48,104.58,32495.0,91.8642,92.0049,91.8642,91.9521,32495.0
2018-06-21 11:40:00,104.57,104.62,104.49,104.52,40883.0,91.9434,91.9873,91.873,91.8994,40883.0
2018-06-21 11:50:00,104.52,104.67,104.51,104.62,34522.0,91.8994,92.0313,91.8906,91.9873,34522.0
2018-06-21 12:00:00,104.62,104.62,104.46,104.51,53960.0,91.9873,91.9873,91.8466,91.8906,53960.0
2018-06-21 12:10:00,104.52,104.56,104.43,104.5,61119.0,91.8994,91.9346,91.8203,91.8818,61119.0
2018-06-21 12:20:00,104.5,104.52,104.25,104.42,81658.0,91.8818,91.8994,91.662,91.8115,81658.0
2018-06-21 12:30:00,104.44,104.44,104.37,104.38,34870.0,91.829,91.829,91.7675,91.7763,34870.0
2018-06-21 12:40:00,104.38,104.42,104.36,104.41,32145.0,91.7763,91.8115,91.7587,91.8027,32145.0
2018-06-21 12:50:00,104.41,104.42,104.37,104.41,33692.0,91.8027,91.8115,91.7675,91.8027,33692.0
2018-06-21 13:00:00,104.42,104.42,104.09,104.32,78724.0,91.8115,91.8115,91.5213,91.7235,78724.0
2018-06-21 13:10:00,104.33,104.33,104.23,104.28,40313.0,91.7323,91.7323,91.6444,91.6884,40313.0
2018-06-21 13:20:00,104.28,104.32,104.2,104.25,72508.0,91.6884,91.7235,91.618,91.662,72508.0
2018-06-21 13:30:00,104.25,104.31,104.13,104.15,68523.0,91.662,91.7147,91.5565,91.5741,68523.0
2018-06-21 13:40:00,104.13,104.39,104.13,104.36,32577.0,91.5565,91.7851,91.5565,91.7587,32577.0
2018-06-21 13:50:00,104.38,104.39,104.34,104.34,28334.0,91.7763,91.7851,91.7411,91.7411,28334.0
2018-06-21 14:00:00,104.34,104.36,104.22,104.28,44436.0,91.7411,91.7587,91.6356,91.6884,44436.0
2018-06-21 14:10:00,104.28,104.34,104.28,104.34,62247.0,91.6884,91.7411,91.6884,91.7411,62247.0
2018-06-21 14:20:00,104.33,104.34,104.28,104.3,47963.0,91.7323,91.7411,91.6884,91.706,47963.0
2018-06-21 14:30:00,104.31,104.4,104.3,104.34,57364.0,91.7147,91.7939,91.706,91.7411,57364.0
2018-06-21 14:40:00,104.35,104.38,104.3,104.32,35414.0,91.7499,91.7763,91.706,91.7235,35414.0
2018-06-21 14:50:00,104.32,104.32,104.24,104.3,62521.0,91.7235,91.7235,91.6532,91.706,62521.0
2018-06-21 15:00:00,104.3,104.35,104.29,104.34,57050.0,91.706,91.7499,91.6972,91.7411,57050.0
2018-06-21 15:10:00,104.34,104.34,104.13,104.14,83193.0,91.7411,91.7411,91.5565,91.5653,83193.0
2018-06-21 15:20:00,104.14,104.17,103.94,104.03,93281.0,91.5653,91.5917,91.3894,91.4686,93281.0
2018-06-21 15:30:00,104.03,104.09,103.8,103.84,119776.0,91.4686,91.5213,91.2663,91.3015,119776.0
2018-06-21 15:40:00,103.83,103.89,103.59,103.88,128151.0,91.2927,91.3455,91.0817,91.3367,128151.0
2018-06-21 15:50:00,103.87,104.27,103.85,104.25,293123.0,91.3279,91.6796,91.3103,91.662,293123.0
2018-06-22 09:30:00,104.65,104.76,104.52,104.71,17460.0,92.0137,92.1104,91.8994,92.0664,17460.0
2018-06-22 09:40:00,104.76,105.13,104.72,104.77,13142.0,92.1104,92.4357,92.0752,92.1192,13142.0
2018-06-22 09:50:00,104.84,105.0,104.7,104.76,7122.0,92.1807,92.3214,92.0577,92.1104,7122.0
2018-06-22 10:00:00,104.79,104.94,104.76,104.87,27749.0,92.1368,92.2687,92.1104,92.2071,27749.0
2018-06-22 10:10:00,104.88,105.08,104.78,105.05,18654.0,92.2159,92.3918,92.128,92.3654,18654.0
2018-06-22 10:20:00,105.02,105.15,104.86,105.04,27117.0,92.339,92.4533,92.1983,92.3566,27117.0
2018-06-22 10:30:00,105.03,105.06,104.94,104.94,21069.0,92.3478,92.3742,92.2687,92.2687,21069.0
2018-06-22 10:40:00,104.95,105.05,104.85,104.9,25908.0,92.2775,92.3654,92.1895,92.2335,25908.0
2018-06-22 10:50:00,104.89,105.17,104.86,105.16,75102.0,92.2247,92.4709,92.1983,92.4621,75102.0
2018-06-22 11:00:00,105.13,105.13,105.01,105.05,16532.0,92.4357,92.4357,92.3302,92.3654,16532.0
2018-06-22 11:10:00,105.05,105.05,104.92,105.0,19557.0,92.3654,92.3654,92.2511,92.3214,19557.0
2018-06-22 11:20:00,105.01,105.07,104.83,105.07,20559.0,92.3302,92.383,92.172,92.383,20559.0
2018-06-22 11:30:00,105.07,105.07,104.9,104.96,18169.0,92.383,92.383,92.2335,92.2863,18169.0
2018-06-22 11:40:00,105.0,105.1,104.92,104.95,11378.0,92.3214,92.4094,92.2511,92.2775,11378.0
2018-06-22 11:50:00,104.93,104.98,104.9,104.94,13399.0,92.2599,92.3038,92.2335,92.2687,13399.0
2018-06-22 12:00:00,104.94,104.99,104.83,104.93,50834.0,92.2687,92.3126,92.172,92.2599,50834.0
2018-06-22 12:10:00,104.92,105.02,104.89,104.95,11906.0,92.2511,92.339,92.2247,92.2775,11906.0
2018-06-22 12:20:00,104.93,104.97,104.88,104.9,16528.0,92.2599,92.2951,92.2159,92.2335,16528.0
2018-06-22 12:30:00,104.91,104.99,104.9,104.99,16071.0,92.2423,92.3126,92.2335,92.3126,16071.0
2018-06-22 12:40:00,104.98,104.98,104.9,104.95,15272.0,92.3038,92.3038,92.2335,92.2775,15272.0
2018-06-22 12:50:00,104.93,104.96,104.9,104.96,10606.0,92.2599,92.2863,92.2335,92.2863,10606.0
2018-06-22 13:00:00,104.95,105.0,104.93,104.98,14669.0,92.2775,92.3214,92.2599,92.3038,14669.0
2018-06-22 13:10:00,104.98,105.04,104.97,105.01,9612.0,92.3038,92.3566,92.2951,92.3302,9612.0
2018-06-22 13:20:00,105.01,105.02,104.95,104.98,10570.0,92.3302,92.339,92.2775,92.3038,10570.0
2018-06-22 13:30:00,104.98,105.05,104.93,105.04,15245.0,92.3038,92.3654,92.2599,92.3566,15245.0
2018-06-22 13:40:00,105.05,105.15,105.02,105.11,17966.0,92.3654,92.4533,92.339,92.4181,17966.0
2018-06-22 13:50:00,105.11,105.21,105.1,105.14,25056.0,92.4181,92.5061,92.4094,92.4445,25056.0
2018-06-22 14:00:00,105.13,105.22,105.09,105.17,19403.0,92.4357,92.5149,92.4006,92.4709,19403.0
2018-06-22 14:10:00,105.2,105.29,105.17,105.28,18965.0,92.4973,92.5764,92.4709,92.5676,18965.0
2018-06-22 14:20:00,105.28,105.3,105.21,105.26,14726.0,92.5676,92.5852,92.5061,92.55,14726.0
2018-06-22 14:30:00,105.27,105.32,105.26,105.26,17214.0,92.5588,92.6028,92.55,92.55,17214.0
2018-06-22 14:40:00,105.29,105.4,105.27,105.34,22191.0,92.5764,92.6731,92.5588,92.6204,22191.0
2018-06-22 14:50:00,105.35,105.37,105.29,105.33,19202.0,92.6292,92.6468,92.5764,92.6116,19202.0
2018-06-22 15:00:00,105.33,105.54,105.31,105.52,48233.0,92.6116,92.7962,92.594,92.7786,48233.0
2018-06-22 15:10:00,105.52,105.62,105.5,105.56,37917.0,92.7786,92.8666,92.7611,92.8138,37917.0
2018-06-22 15:20:00,105.56,105.75,105.56,105.72,38915.0,92.8138,92.9809,92.8138,92.9545,38915.0
2018-06-22 15:30:00,105.72,105.83,105.61,105.83,63840.0,92.9545,93.0512,92.8578,93.0512,63840.0
2018-06-22 15:40:00,105.83,105.86,105.68,105.77,81595.0,93.0512,93.0776,92.9193,92.9985,81595.0
2018-06-22 15:50:00,105.76,105.81,105.36,105.46,276699.0,92.9897,93.0336,92.638,92.7259,276699.0
2018-06-25 09:30:00,105.11,105.15,104.95,105.07,20754.0,92.4181,92.4533,92.2775,92.383,20754.0
2018-06-25 09:40:00,105.05,105.06,104.78,104.93,45891.0,92.3654,92.3742,92.128,92.2599,45891.0
2018-06-25 09:50:00,104.92,105.01,104.7,105.0,21507.0,92.2511,92.3302,92.0577,92.3214,21507.0
2018-06-25 10:00:00,104.88,104.93,104.61,104.7,43658.0,92.2159,92.2599,91.9785,92.0577,43658.0
2018-06-25 10:10:00,104.73,104.77,104.6,104.62,28770.0,92.084,92.1192,91.9697,91.9873,28770.0
2018-06-25 10:20:00,104.62,104.79,104.5,104.75,38986.0,91.9873,92.1368,91.8818,92.1016,38986.0
2018-06-25 10:30:00,104.73,104.82,104.65,104.72,16678.0,92.084,92.1632,92.0137,92.0752,16678.0
2018-06-25 10:40:00,104.76,104.9,104.73,104.73,12085.0,92.1104,92.2335,92.084,92.084,12085.0
2018-06-25 10:50:00,104.71,105.0,104.7,105.0,27533.0,92.0664,92.3214,92.0577,92.3214,27533.0
2018-06-25 11:00:00,105.01,105.03,104.88,104.94,17781.0,92.3302,92.3478,92.2159,92.2687,17781.0
2018-06-25 11:10:00,104.94,105.07,104.8,104.82,44091.0,92.2687,92.383,92.1456,92.1632,44091.0
2018-06-25 11:20:00,104.81,104.81,104.66,104.72,51727.0,92.1544,92.1544,92.0225,92.0752,51727.0
2018-06-25 11:30:00,104.72,104.73,104.61,104.67,66529.0,92.0752,92.084,91.9785,92.0313,66529.0
2018-06-25 11:40:00,104.67,104.92,104.65,104.88,33916.0,92.0313,92.2511,92.0137,92.2159,33916.0
2018-06-25 11:50:00,104.87,105.02,104.85,105.0,70406.0,92.2071,92.339,92.1895,92.3214,70406.0
2018-06-25 12:00:00,104.99,105.04,104.68,104.69,44930.0,92.3126,92.3566,92.0401,92.0489,44930.0
2018-06-25 12:10:00,104.71,104.78,104.67,104.72,52061.0,92.0664,92.128,92.0313,92.0752,52061.0
2018-06-25 12:20:00,104.69,104.86,104.54,104.81,29558.0,92.0489,92.1983,91.917,92.1544,29558.0
2018-06-25 12:30:00,104.79,104.85,104.71,104.71,20932.0,92.1368,92.1895,92.0664,92.0664,20932.0
2018-06-25 12:40:00,104.72,104.87,104.7,104.72,34164.0,92.0752,92.2071,92.0577,92.0752,34164.0
2018-06-25 12:50:00,104.7,104.97,104.7,104.93,17003.0,92.0577,92.2951,92.0577,92.2599,17003.0
2018-06-25 13:00:00,104.93,104.93,104.83,104.89,15539.0,92.2599,92.2599,92.172,92.2247,15539.0
2018-06-25 13:10:00,104.9,104.92,104.75,104.78,16611.0,92.2335,92.2511,92.1016,92.128,16611.0
2018-06-25 13:20:00,104.79,104.85,104.75,104.77,17955.0,92.1368,92.1895,92.1016,92.1192,17955.0
2018-06-25 13:30:00,104.78,104.87,104.78,104.83,13889.0,92.128,92.2071,92.128,92.172,13889.0
2018-06-25 13:40:00,104.81,105.0,104.79,104.9,18916.0,92.1544,92.3214,92.1368,92.2335,18916.0
2018-06-25 13:50:00,104.86,104.92,104.82,104.87,19612.0,92.1983,92.2511,92.1632,92.2071,19612.0
2018-06-25 14:00:00,104.86,104.99,104.8,104.9,99263.0,92.1983,92.3126,92.1456,92.2335,99263.0
2018-06-25 14:10:00,104.91,104.93,104.79,104.82,37920.0,92.2423,92.2599,92.1368,92.1632,37920.0
2018-06-25 14:20:00,104.82,104.88,104.8,104.86,33085.0,92.1632,92.2159,92.1456,92.1983,33085.0
2018-06-25 14:30:00,104.85,104.86,104.73,104.77,62496.0,92.1895,92.1983,92.084,92.1192,62496.0
2018-06-25 14:40:00,104.77,104.81,104.75,104.77,89868.0,92.1192,92.1544,92.1016,92.1192,89868.0
2018-06-25 14:50:00,104.77,104.8,104.59,104.65,79562.0,92.1192,92.1456,91.9609,92.0137,79562.0
2018-06-25 15:00:00,104.65,104.75,104.62,104.71,52228.0,92.0137,92.1016,91.9873,92.0664,52228.0
2018-06-25 15:10:00,104.71,104.88,104.7,104.85,92546.0,92.0664,92.2159,92.0577,92.1895,92546.0
2018-06-25 15:20:00,104.87,105.0,104.8,104.95,87544.0,92.2071,92.3214,92.1456,92.2775,87544.0
2018-06-25 15:30:00,104.95,105.15,104.82,105.07,372515.0,92.2775,92.4533,92.1632,92.383,372515.0
2018-06-25 15:40:00,105.07,105.14,104.91,104.95,102476.0,92.383,92.4445,92.2423,92.2775,102476.0
2018-06-25 15:50:00,104.94,105.18,104.9,105.09,318659.0,92.2687,92.4797,92.2335,92.4006,318659.0
2018-06-26 09:30:00,105.51,106.15,105.44,105.87,69664.0,92.7698,93.3326,92.7083,93.0864,69664.0
2018-06-26 09:40:00,105.91,106.41,105.9,106.08,24500.0,93.1215,93.5612,93.1128,93.271,24500.0
2018-06-26 09:50:00,106.1,106.44,105.92,105.94,31984.0,93.2886,93.5876,93.1303,93.1479,31984.0
2018-06-26 10:00:00,105.96,106.06,105.9,105.94,35238.0,93.1655,93.2534,93.1128,93.1479,35238.0
2018-06-26 10:10:00,105.94,106.38,105.91,106.35,33954.0,93.1479,93.5348,93.1215,93.5084,33954.0
2018-06-26 10:20:00,106.33,106.59,106.3,106.45,34692.0,93.4908,93.7194,93.4645,93.5963,34692.0
2018-06-26 10:30:00,106.41,106.73,106.02,106.08,90141.0,93.5612,93.8425,93.2183,93.271,90141.0
2018-06-26 10:40:00,106.06,106.16,105.96,106.15,41846.0,93.2534,93.3414,93.1655,93.3326,41846.0
2018-06-26 10:50:00,106.16,106.24,105.98,106.07,37723.0,93.3414,93.4117,93.1831,93.2622,37723.0
2018-06-26 11:00:00,106.07,106.07,105.29,105.62,99747.0,93.2622,93.2622,92.5764,92.8666,99747.0
2018-06-26 11:10:00,105.6,105.93,105.59,105.62,41875.0,92.849,93.1391,92.8402,92.8666,41875.0
2018-06-26 11:20:00,105.65,105.7,105.52,105.6,23690.0,92.8929,92.9369,92.7786,92.849,23690.0
2018-06-26 11:30:00,105.6,105.75,105.6,105.75,34992.0,92.849,92.9809,92.849,92.9809,34992.0
2018-06-26 11:40:00,105.73,105.99,105.7,105.97,40182.0,92.9633,93.1919,92.9369,93.1743,40182.0
2018-06-26 11:50:00,105.97,106.0,105.74,105.87,24695.0,93.1743,93.2007,92.9721,93.0864,24695.0
2018-06-26 12:00:00,105.85,105.95,105.73,105.87,58621.0,93.0688,93.1567,92.9633,93.0864,58621.0
2018-06-26 12:10:00,105.85,105.93,105.75,105.86,42325.0,93.0688,93.1391,92.9809,93.0776,42325.0
2018-06-26 12:20:00,105.87,105.95,105.79,105.86,35570.0,93.0864,93.1567,93.016,93.0776,35570.0
2018-06-26 12:30:00,105.86,105.98,105.7,105.72,34338.0,93.0776,93.1831,92.9369,92.9545,34338.0
2018-06-26 12:40:00,105.72,105.85,105.69,105.75,34827.0,92.9545,93.0688,92.9281,92.9809,34827.0
2018-06-26 12:50:00,105.76,105.91,105.7,105.85,23490.0,92.9897,93.1215,92.9369,93.0688,23490.0
2018-06-26 13:00:00,105.83,105.85,105.72,105.79,8643.0,93.0512,93.0688,92.9545,93.016,8643.0
2018-06-26 13:10:00,105.79,105.91,105.75,105.87,17892.0,93.016,93.1215,92.9809,93.0864,17892.0
2018-06-26 13:20:00,105.86,106.0,105.77,105.98,26849.0,93.0776,93.2007,92.9985,93.1831,26849.0
2018-06-26 13:30:00,106.0,106.02,105.89,105.97,16883.0,93.2007,93.2183,93.104,93.1743,16883.0
2018-06-26 13:40:00,105.96,106.03,105.89,105.99,31646.0,93.1655,93.2271,93.104,93.1919,31646.0
2018-06-26 13:50:00,106.01,106.01,105.9,105.99,16755.0,93.2095,93.2095,93.1128,93.1919,16755.0
2018-06-26 14:00:00,105.99,106.03,105.82,105.86,16092.0,93.1919,93.2271,93.0424,93.0776,16092.0
2018-06-26 14:10:00,105.86,105.86,105.74,105.81,23391.0,93.0776,93.0776,92.9721,93.0336,23391.0
2018-06-26 14:20:00,105.79,105.92,105.77,105.9,17174.0,93.016,93.1303,92.9985,93.1128,17174.0
2018-06-26 14:30:00,105.91,106.11,105.86,106.09,21001.0,93.1215,93.2974,93.0776,93.2798,21001.0
2018-06-26 14:40:00,106.1,106.17,106.05,106.14,26922.0,93.2886,93.3502,93.2446,93.3238,26922.0
2018-06-26 14:50:00,106.14,106.14,105.96,105.96,18691.0,93.3238,93.3238,93.1655,93.1655,18691.0
2018-06-26 15:00:00,105.95,106.04,105.92,105.95,22155.0,93.1567,93.2359,93.1303,93.1567,22155.0
2018-06-26 15:10:00,105.93,106.01,105.88,105.9,25859.0,93.1391,93.2095,93.0952,93.1128,25859.0
2018-06-26 15:20:00,105.89,105.91,105.78,105.78,24802.0,93.104,93.1215,93.0072,93.0072,24802.0
2018-06-26 15:30:00,105.81,106.11,105.78,106.08,62447.0,93.0336,93.2974,93.0072,93.271,62447.0
2018-06-26 15:40:00,106.08,106.08,105.82,105.84,76003.0,93.271,93.271,93.0424,93.06,76003.0
2018-06-26 15:50:00,105.83,105.9,105.82,105.85,190515.0,93.0512,93.1128,93.0424,93.0688,190515.0
2018-06-27 09:30:00,106.27,106.34,105.84,106.01,46360.0,93.4381,93.4996,93.06,93.2095,46360.0
2018-06-27 09:40:00,106.04,106.04,105.78,106.0,30185.0,93.2359,93.2359,93.0072,93.2007,30185.0
2018-06-27 09:50:00,106.05,106.21,105.97,106.21,10080.0,93.2446,93.3853,93.1743,93.3853,10080.0
2018-06-27 10:00:00,106.17,106.25,106.01,106.09,36419.0,93.3502,93.4205,93.2095,93.2798,36419.0
2018-06-27 10:10:00,106.05,106.28,106.04,106.08,29007.0,93.2446,93.4469,93.2359,93.271,29007.0
2018-06-27 10:20:00,106.08,106.16,105.99,106.01,23612.0,93.271,93.3414,93.1919,93.2095,23612.0
2018-06-27 10:30:00,105.99,106.27,105.97,106.22,38578.0,93.1919,93.4381,93.1743,93.3941,38578.0
2018-06-27 10:40:00,106.24,106.25,106.07,106.1,80282.0,93.4117,93.4205,93.2622,93.2886,80282.0
2018-06-27 10:50:00,106.08,106.34,106.08,106.18,38588.0,93.271,93.4996,93.271,93.3589,38588.0
2018-06-27 11:00:00,106.18,106.33,106.03,106.19,25727.0,93.3589,93.4908,93.2271,93.3677,25727.0
2018-06-27 11:10:00,106.16,106.23,106.09,106.2,15062.0,93.3414,93.4029,93.2798,93.3765,15062.0
2018-06-27 11:20:00,106.22,106.31,105.95,105.95,35316.0,93.3941,93.4732,93.1567,93.1567,35316.0
2018-06-27 11:30:00,105.94,105.96,105.78,105.87,18379.0,93.1479,93.1655,93.0072,93.0864,18379.0
2018-06-27 11:40:00,105.85,106.1,105.78,106.02,22517.0,93.0688,93.2886,93.0072,93.2183,22517.0
2018-06-27 11:50:00,106.02,106.02,105.96,105.97,16975.0,93.2183,93.2183,93.1655,93.1743,16975.0
2018-06-27 12:00:00,105.97,106.06,105.84,105.84,43443.0,93.1743,93.2534,93.06,93.06,43443.0
2018-06-27 12:10:00,105.83,106.14,105.82,106.14,21140.0,93.0512,93.3238,93.0424,93.3238,21140.0
2018-06-27 12:20:00,106.14,106.27,106.05,106.18,17789.0,93.3238,93.4381,93.2446,93.3589,17789.0
2018-06-27 12:30:00,106.16,106.18,105.94,105.96,16400.0,93.3414,93.3589,93.1479,93.1655,16400.0
2018-06-27 12:40:00,105.96,105.97,105.62,105.72,71832.0,93.1655,93.1743,92.8666,92.9545,71832.0
2018-06-27 12:50:00,105.72,105.76,105.56,105.58,64637.0,92.9545,92.9897,92.8138,92.8314,64637.0
2018-06-27 13:00:00,105.58,105.65,105.46,105.55,66251.0,92.8314,92.8929,92.7259,92.805,66251.0
2018-06-27 13:10:00,105.51,105.76,105.47,105.47,63433.0,92.7698,92.9897,92.7347,92.7347,63433.0
2018-06-27 13:20:00,105.48,105.64,105.38,105.62,34431.0,92.7435,92.8842,92.6555,92.8666,34431.0
2018-06-27 13:30:00,105.63,105.75,105.6,105.72,55776.0,92.8754,92.9809,92.849,92.9545,55776.0
2018-06-27 13:40:00,105.7,105.78,105.54,105.54,53631.0,92.9369,93.0072,92.7962,92.7962,53631.0
2018-06-27 13:50:00,105.49,105.66,105.43,105.61,49218.0,92.7523,92.9017,92.6995,92.8578,49218.0
2018-06-27 14:00:00,105.6,105.71,105.53,105.6,51060.0,92.849,92.9457,92.7874,92.849,51060.0
2018-06-27 14:10:00,105.63,105.65,105.53,105.56,43102.0,92.8754,92.8929,92.7874,92.8138,43102.0
2018-06-27 14:20:00,105.59,105.69,105.55,105.6,45841.0,92.8402,92.9281,92.805,92.849,45841.0
2018-06-27 14:30:00,105.6,105.79,105.58,105.76,58539.0,92.849,93.016,92.8314,92.9897,58539.0
2018-06-27 14:40:00,105.75,105.75,105.61,105.65,23460.0,92.9809,92.9809,92.8578,92.8929,23460.0
2018-06-27 14:50:00,105.65,105.66,105.3,105.35,45721.0,92.8929,92.9017,92.5852,92.6292,45721.0
2018-06-27 15:00:00,105.36,105.52,105.32,105.45,99164.0,92.638,92.7786,92.6028,92.7171,99164.0
2018-06-27 15:10:00,105.44,105.47,105.37,105.43,70180.0,92.7083,92.7347,92.6468,92.6995,70180.0
2018-06-27 15:20:00,105.45,105.5,105.3,105.47,33005.0,92.7171,92.7611,92.5852,92.7347,33005.0
2018-06-27 15:30:00,105.44,105.48,105.25,105.28,41012.0,92.7083,92.7435,92.5412,92.5676,41012.0
2018-06-27 15:40:00,105.28,105.37,104.99,105.01,85287.0,92.5676,92.6468,92.3126,92.3302,85287.0
2018-06-27 15:50:00,104.99,105.21,104.99,105.16,163690.0,92.3126,92.5061,92.3126,92.4621,163690.0
2018-06-28 09:30:00,105.5,106.89,105.38,106.85,77466.0,92.7611,93.9832,92.6555,93.948,77466.0
2018-06-28 09:40:00,106.77,106.94,106.58,106.64,148474.0,93.8777,94.0272,93.7106,93.7634,148474.0
2018-06-28 09:50:00,106.65,106.73,106.25,106.36,119921.0,93.7722,93.8425,93.4205,93.5172,119921.0
2018-06-28 10:00:00,106.33,106.66,106.33,106.41,38307.0,93.4908,93.781,93.4908,93.5612,38307.0
2018-06-28 10:10:00,106.41,106.43,105.86,105.94,135903.0,93.5612,93.5788,93.0776,93.1479,135903.0
2018-06-28 10:20:00,105.89,106.17,105.82,105.82,42437.0,93.104,93.3502,93.0424,93.0424,42437.0
2018-06-28 10:30:00,105.82,105.98,105.64,105.83,61345.0,93.0424,93.1831,92.8842,93.0512,61345.0
2018-06-28 10:40:00,105.81,105.81,105.29,105.29,26807.0,93.0336,93.0336,92.5764,92.5764,26807.0
2018-06-28 10:50:00,105.29,105.54,105.21,105.42,48870.0,92.5764,92.7962,92.5061,92.6907,48870.0
2018-06-28 11:00:00,105.43,105.47,105.26,105.45,23382.0,92.6995,92.7347,92.55,92.7171,23382.0
2018-06-28 11:10:00,105.44,105.6,105.39,105.53,59871.0,92.7083,92.849,92.6643,92.7874,59871.0
2018-06-28 11:20:00,105.54,105.64,105.24,105.58,23465.0,92.7962,92.8842,92.5324,92.8314,23465.0
2018-06-28 11:30:00,105.59,105.68,105.53,105.65,27875.0,92.8402,92.9193,92.7874,92.8929,27875.0
2018-06-28 11:40:00,105.65,105.65,105.39,105.41,24389.0,92.8929,92.8929,92.6643,92.6819,24389.0
2018-06-28 11:50:00,105.41,105.6,105.36,105.48,171341.0,92.6819,92.849,92.638,92.7435,171341.0
2018-06-28 12:00:00,105.5,105.61,105.4,105.42,32498.0,92.7611,92.8578,92.6731,92.6907,32498.0
2018-06-28 12:10:00,105.41,105.42,105.15,105.17,35416.0,92.6819,92.6907,92.4533,92.4709,35416.0
2018-06-28 12:20:00,105.17,105.17,104.85,104.87,17569.0,92.4709,92.4709,92.1895,92.2071,17569.0
2018-06-28 12:30:00,104.87,104.89,104.79,104.87,32885.0,92.2071,92.2247,92.1368,92.2071,32885.0
2018-06-28 12:40:00,104.87,104.92,103.9,104.83,47190.0,92.2071,92.2511,91.3543,92.172,47190.0
2018-06-28 12:50:00,104.84,105.05,104.84,105.02,12178.0,92.1807,92.3654,92.1807,92.339,12178.0
2018-06-28 13:00:00,105.02,105.08,104.9,105.01,130524.0,92.339,92.3918,92.2335,92.3302,130524.0
2018-06-28 13:10:00,105.01,105.33,104.99,105.18,39915.0,92.3302,92.6116,92.3126,92.4797,39915.0
2018-06-28 13:20:00,105.18,105.36,105.17,105.29,18355.0,92.4797,92.638,92.4709,92.5764,18355.0
2018-06-28 13:30:00,105.3,105.35,105.22,105.35,19642.0,92.5852,92.6292,92.5149,92.6292,19642.0
2018-06-28 13:40:00,105.34,105.46,105.32,105.4,14036.0,92.6204,92.7259,92.6028,92.6731,14036.0
2018-06-28 13:50:00,105.38,105.54,105.33,105.38,17184.0,92.6555,92.7962,92.6116,92.6555,17184.0
2018-06-28 14:00:00,105.34,105.39,105.33,105.35,16814.0,92.6204,92.6643,92.6116,92.6292,16814.0
2018-06-28 14:10:00,105.36,105.38,105.22,105.31,25321.0,92.638,92.6555,92.5149,92.594,25321.0
2018-06-28 14:20:00,105.32,105.4,105.32,105.37,15402.0,92.6028,92.6731,92.6028,92.6468,15402.0
2018-06-28 14:30:00,105.36,105.43,105.33,105.38,30989.0,92.638,92.6995,92.6116,92.6555,30989.0
2018-06-28 14:40:00,105.38,105.46,105.33,105.42,28922.0,92.6555,92.7259,92.6116,92.6907,28922.0
2018-06-28 14:50:00,105.42,105.64,105.4,105.64,21553.0,92.6907,92.8842,92.6731,92.8842,21553.0
2018-06-28 15:00:00,105.63,105.68,105.52,105.62,31946.0,92.8754,92.9193,92.7786,92.8666,31946.0
2018-06-28 15:10:00,105.62,105.69,105.58,105.65,30035.0,92.8666,92.9281,92.8314,92.8929,30035.0
2018-06-28 15:20:00,105.65,105.74,105.64,105.66,64488.0,92.8929,92.9721,92.8842,92.9017,64488.0
2018-06-28 15:30:00,105.66,105.9,105.64,105.71,78070.0,92.9017,93.1128,92.8842,92.9457,78070.0
2018-06-28 15:40:00,105.71,105.73,105.57,105.71,55334.0,92.9457,92.9633,92.8226,92.9457,55334.0
2018-06-28 15:50:00,105.7,105.73,105.55,105.72,134124.0,92.9369,92.9633,92.805,92.9545,134124.0
2018-06-29 09:30:00,105.69,105.99,105.44,105.85,36640.0,92.9281,93.1919,92.7083,93.0688,36640.0
2018-06-29 09:40:00,105.89,106.03,105.64,105.9,25067.0,93.104,93.2271,92.8842,93.1128,25067.0
2018-06-29 09:50:00,105.93,105.93,105.19,105.27,39370.0,93.1391,93.1391,92.4885,92.5588,39370.0
2018-06-29 10:00:00,105.3,105.59,105.19,105.45,48334.0,92.5852,92.8402,92.4885,92.7171,48334.0
2018-06-29 10:10:00,105.46,105.5,105.24,105.27,44621.0,92.7259,92.7611,92.5324,92.5588,44621.0
2018-06-29 10:20:00,105.3,105.31,104.29,104.29,100556.0,92.5852,92.594,91.6972,91.6972,100556.0
2018-06-29 10:30:00,104.28,104.58,104.05,104.19,119943.0,91.6884,91.9521,91.4861,91.6092,119943.0
2018-06-29 10:40:00,104.18,104.34,104.11,104.18,58210.0,91.6004,91.7411,91.5389,91.6004,58210.0
2018-06-29 10:50:00,104.15,104.51,104.15,104.42,37975.0,91.5741,91.8906,91.5741,91.8115,37975.0
2018-06-29 11:00:00,104.41,104.46,104.19,104.24,53052.0,91.8027,91.8466,91.6092,91.6532,53052.0
2018-06-29 11:10:00,104.24,104.3,104.21,104.23,59682.0,91.6532,91.706,91.6268,91.6444,59682.0
2018-06-29 11:20:00,104.23,104.6,104.21,104.58,57895.0,91.6444,91.9697,91.6268,91.9521,57895.0
2018-06-29 11:30:00,104.59,104.63,104.45,104.45,40922.0,91.9609,91.9961,91.8378,91.8378,40922.0
2018-06-29 11:40:00,104.48,104.64,104.48,104.6,30158.0,91.8642,92.0049,91.8642,91.9697,30158.0
2018-06-29 11:50:00,104.61,104.67,104.49,104.55,44601.0,91.9785,92.0313,91.873,91.9258,44601.0
2018-06-29 12:00:00,104.59,104.94,104.57,104.9,44972.0,91.9609,92.2687,91.9434,92.2335,44972.0
2018-06-29 12:10:00,104.92,105.0,104.85,104.92,92254.0,92.2511,92.3214,92.1895,92.2511,92254.0
2018-06-29 12:20:00,104.92,104.92,104.71,104.74,25567.0,92.2511,92.2511,92.0664,92.0928,25567.0
2018-06-29 12:30:00,104.75,104.87,104.67,104.83,27004.0,92.1016,92.2071,92.0313,92.172,27004.0
2018-06-29 12:40:00,104.83,104.89,104.79,104.83,26942.0,92.172,92.2247,92.1368,92.172,26942.0
2018-06-29 12:50:00,104.82,104.83,104.68,104.75,39029.0,92.1632,92.172,92.0401,92.1016,39029.0
2018-06-29 13:00:00,104.76,105.01,104.76,104.96,24510.0,92.1104,92.3302,92.1104,92.2863,24510.0
2018-06-29 13:10:00,104.97,105.09,104.97,105.05,22711.0,92.2951,92.4006,92.2951,92.3654,22711.0
2018-06-29 13:20:00,105.03,105.03,104.86,104.89,21541.0,92.3478,92.3478,92.1983,92.2247,21541.0
2018-06-29 13:30:00,104.88,104.88,104.77,104.83,67119.0,92.2159,92.2159,92.1192,92.172,67119.0
2018-06-29 13:40:00,104.84,104.9,104.82,104.83,102750.0,92.1807,92.2335,92.1632,92.172,102750.0
2018-06-29 13:50:00,104.83,104.87,104.61,104.61,53553.0,92.172,92.2071,91.9785,91.9785,53553.0
2018-06-29 14:00:00,104.6,104.6,104.4,104.43,44275.0,91.9697,91.9697,91.7939,91.8203,44275.0
2018-06-29 14:10:00,104.44,104.45,104.23,104.23,41691.0,91.829,91.8378,91.6444,91.6444,41691.0
2018-06-29 14:20:00,104.23,104.35,104.16,104.32,54727.0,91.6444,91.7499,91.5829,91.7235,54727.0
2018-06-29 14:30:00,104.31,104.49,104.28,104.43,44703.0,91.7147,91.873,91.6884,91.8203,44703.0
2018-06-29 14:40:00,104.42,104.45,104.3,104.43,36709.0,91.8115,91.8378,91.706,91.8203,36709.0
2018-06-29 14:50:00,104.43,104.45,104.36,104.42,37112.0,91.8203,91.8378,91.7587,91.8115,37112.0
2018-06-29 15:00:00,104.42,104.6,104.42,104.54,45410.0,91.8115,91.9697,91.8115,91.917,45410.0
2018-06-29 15:10:00,104.55,104.56,104.12,104.13,55308.0,91.9258,91.9346,91.5477,91.5565,55308.0
2018-06-29 15:20:00,104.13,104.17,103.94,103.95,56358.0,91.5565,91.5917,91.3894,91.3982,56358.0
2018-06-29 15:30:00,103.95,104.15,103.9,104.06,79604.0,91.3982,91.5741,91.3543,91.4949,79604.0
2018-06-29 15:40:00,104.06,104.19,103.95,103.95,127196.0,91.4949,91.6092,91.3982,91.3982,127196.0
2018-06-29 15:50:00,103.95,104.05,103.67,103.74,293485.0,91.3982,91.4861,91.152,91.2136,293485.0
2018-07-02 09:30:00,102.72,103.38,102.62,103.05,42627.0,90.3167,90.897,90.2288,90.6069,42627.0
2018-07-02 09:40:00,103.05,103.05,102.47,102.52,31367.0,90.6069,90.6069,90.0969,90.1409,31367.0
2018-07-02 09:50:00,102.53,102.54,101.86,101.96,78488.0,90.1497,90.1585,89.5606,89.6485,78488.0
2018-07-02 10:00:00,101.94,102.21,101.65,101.85,55315.0,89.6309,89.8683,89.3759,89.5518,55315.0
2018-07-02 10:10:00,101.81,101.81,101.31,101.31,43632.0,89.5166,89.5166,89.077,89.077,43632.0
2018-07-02 10:20:00,101.34,101.82,101.17,101.78,56762.0,89.1034,89.5254,88.9539,89.4902,56762.0
2018-07-02 10:30:00,101.78,102.09,101.61,102.09,40491.0,89.4902,89.7628,89.3408,89.7628,40491.0
2018-07-02 10:40:00,102.05,102.25,101.98,102.05,27951.0,89.7276,89.9035,89.6661,89.7276,27951.0
2018-07-02 10:50:00,102.01,102.28,101.98,102.24,32313.0,89.6925,89.9299,89.6661,89.8947,32313.0
2018-07-02 11:00:00,102.27,102.43,102.14,102.22,34937.0,89.9211,90.0618,89.8068,89.8771,34937.0
2018-07-02 11:10:00,102.21,102.25,101.9,101.93,43186.0,89.8683,89.9035,89.5957,89.6221,43186.0
2018-07-02 11:20:00,101.94,102.0,101.82,101.85,29056.0,89.6309,89.6837,89.5254,89.5518,29056.0
2018-07-02 11:30:00,101.86,101.87,101.68,101.73,37661.0,89.5606,89.5694,89.4023,89.4463,37661.0
2018-07-02 11:40:00,101.74,101.92,101.62,101.91,24262.0,89.4551,89.6133,89.3496,89.6045,24262.0
2018-07-02 11:50:00,101.88,102.14,101.88,101.94,128930.0,89.5782,89.8068,89.5782,89.6309,128930.0
2018-07-02 12:00:00,101.97,102.03,101.69,101.84,27341.0,89.6573,89.7101,89.4111,89.543,27341.0
2018-07-02 12:10:00,101.85,101.89,101.83,101.85,20331.0,89.5518,89.587,89.5342,89.5518,20331.0
2018-07-02 12:20:00,101.83,101.93,101.83,101.91,16754.0,89.5342,89.6221,89.5342,89.6045,16754.0
2018-07-02 12:30:00,101.91,102.09,101.86,102.07,72336.0,89.6045,89.7628,89.5606,89.7452,72336.0
2018-07-02 12:40:00,102.07,102.24,102.01,102.21,40091.0,89.7452,89.8947,89.6925,89.8683,40091.0
2018-07-02 12:50:00,102.21,102.31,102.18,102.24,28944.0,89.8683,89.9562,89.8419,89.8947,28944.0
2018-07-02 13:00:00,102.27,102.45,102.26,102.29,28020.0,89.9211,90.0793,89.9123,89.9387,28020.0
2018-07-02 13:10:00,102.27,102.38,102.23,102.36,23760.0,89.9211,90.0178,89.8859,90.0002,23760.0
2018-07-02 13:20:00,102.36,102.52,102.26,102.27,82476.0,90.0002,90.1409,89.9123,89.9211,82476.0
2018-07-02 13:30:00,102.26,102.48,102.23,102.48,17298.0,89.9123,90.1057,89.8859,90.1057,17298.0
2018-07-02 13:40:00,102.48,102.58,102.41,102.55,44711.0,90.1057,90.1936,90.0442,90.1673,44711.0
2018-07-02 13:50:00,102.55,102.68,102.5,102.5,18019.0,90.1673,90.2816,90.1233,90.1233,18019.0
2018-07-02 14:00:00,102.53,102.72,102.5,102.68,19547.0,90.1497,90.3167,90.1233,90.2816,19547.0
2018-07-02 14:10:00,102.67,102.93,102.65,102.93,74638.0,90.2728,90.5014,90.2552,90.5014,74638.0
2018-07-02 14:20:00,102.94,103.07,102.91,103.0,24380.0,90.5102,90.6245,90.4838,90.5629,24380.0
2018-07-02 14:30:00,103.0,103.07,102.91,102.95,29274.0,90.5629,90.6245,90.4838,90.519,29274.0
2018-07-02 14:40:00,102.95,103.05,102.87,102.88,50734.0,90.519,90.6069,90.4486,90.4574,50734.0
2018-07-02 14:50:00,102.89,102.92,102.74,102.74,17532.0,90.4662,90.4926,90.3343,90.3343,17532.0
2018-07-02 15:00:00,102.74,102.75,102.46,102.51,34191.0,90.3343,90.3431,90.0881,90.1321,34191.0
2018-07-02 15:10:00,102.51,102.55,102.39,102.47,39682.0,90.1321,90.1673,90.0266,90.0969,39682.0
2018-07-02 15:20:00,102.48,102.54,102.38,102.54,45422.0,90.1057,90.1585,90.0178,90.1585,45422.0
2018-07-02 15:30:00,102.54,102.64,102.47,102.63,62197.0,90.1585,90.2464,90.0969,90.2376,62197.0
2018-07-02 15:40:00,102.63,102.65,102.48,102.49,83013.0,90.2376,90.2552,90.1057,90.1145,83013.0
2018-07-02 15:50:00,102.5,102.8,102.45,102.7,228563.0,90.1233,90.3871,90.0793,90.2992,228563.0
2018-07-03 09:30:00,102.88,103.38,102.88,103.27,51183.0,90.4574,90.897,90.4574,90.8003,51183.0
2018-07-03 09:40:00,103.26,103.83,103.26,103.66,25823.0,90.7915,91.2927,90.7915,91.1432,25823.0
2018-07-03 09:50:00,103.66,103.67,103.29,103.4,15072.0,91.1432,91.152,90.8179,90.9146,15072.0
2018-07-03 10:00:00,103.41,103.54,103.27,103.47,54159.0,90.9234,91.0377,90.8003,90.9762,54159.0
2018-07-03 10:10:00,103.49,103.57,103.38,103.52,18026.0,90.9938,91.0641,90.897,91.0201,18026.0
2018-07-03 10:20:00,103.5,103.7,103.43,103.52,17859.0,91.0026,91.1784,90.941,91.0201,17859.0
2018-07-03 10:30:00,103.49,103.51,103.32,103.35,33115.0,90.9938,91.0113,90.8443,90.8707,33115.0
2018-07-03 10:40:00,103.35,103.43,103.22,103.26,12887.0,90.8707,90.941,90.7564,90.7915,12887.0
2018-07-03 10:50:00,103.19,103.25,103.01,103.06,14045.0,90.73,90.7827,90.5717,90.6157,14045.0
2018-07-03 11:00:00,103.08,103.08,102.9,103.0,11528.0,90.6333,90.6333,90.475,90.5629,11528.0
2018-07-03 11:10:00,103.01,103.08,102.94,103.06,7535.0,90.5717,90.6333,90.5102,90.6157,7535.0
2018-07-03 11:20:00,103.06,103.23,102.97,103.11,18522.0,90.6157,90.7652,90.5365,90.6596,18522.0
2018-07-03 11:30:00,103.13,103.35,103.13,103.27,20311.0,90.6772,90.8707,90.6772,90.8003,20311.0
2018-07-03 11:40:00,103.28,103.39,103.11,103.22,27190.0,90.8091,90.9058,90.6596,90.7564,27190.0
2018-07-03 11:50:00,103.23,103.23,102.94,103.03,13628.0,90.7652,90.7652,90.5102,90.5893,13628.0
2018-07-03 12:00:00,103.05,103.05,102.89,102.92,16793.0,90.6069,90.6069,90.4662,90.4926,16793.0
2018-07-03 12:10:00,102.92,102.95,102.64,102.7,16997.0,90.4926,90.519,90.2464,90.2992,16997.0
2018-07-03 12:20:00,102.68,102.69,102.49,102.5,17008.0,90.2816,90.2904,90.1145,90.1233,17008.0
2018-07-03 12:30:00,102.47,102.48,102.24,102.24,24595.0,90.0969,90.1057,89.8947,89.8947,24595.0
2018-07-03 12:40:00,102.19,102.23,101.95,101.95,43609.0,89.8507,89.8859,89.6397,89.6397,43609.0
2018-07-03 12:50:00,101.96,102.09,101.87,102.09,100257.0,89.6485,89.7628,89.5694,89.7628,100257.0
2018-07-05 09:30:00,101.95,102.41,101.61,102.37,77181.0,89.6397,90.0442,89.3408,90.009,77181.0
2018-07-05 09:40:00,102.39,102.66,102.1,102.15,48251.0,90.0266,90.264,89.7716,89.8156,48251.0
2018-07-05 09:50:00,102.19,102.41,102.15,102.21,15714.0,89.8507,90.0442,89.8156,89.8683,15714.0
2018-07-05 10:00:00,102.23,102.57,102.18,102.5,23434.0,89.8859,90.1848,89.8419,90.1233,23434.0
2018-07-05 10:10:00,102.49,102.56,102.29,102.34,17558.0,90.1145,90.1761,89.9387,89.9826,17558.0
2018-07-05 10:20:00,102.35,102.39,102.2,102.34,23042.0,89.9914,90.0266,89.8595,89.9826,23042.0
2018-07-05 10:30:00,102.34,102.4,102.11,102.11,28692.0,89.9826,90.0354,89.7804,89.7804,28692.0
2018-07-05 10:40:00,102.12,102.2,101.94,102.0,27334.0,89.7892,89.8595,89.6309,89.6837,27334.0
2018-07-05 10:50:00,102.0,102.06,101.94,102.0,25008.0,89.6837,89.7364,89.6309,89.6837,25008.0
2018-07-05 11:00:00,102.0,102.19,101.98,102.19,12055.0,89.6837,89.8507,89.6661,89.8507,12055.0
2018-07-05 11:10:00,102.2,102.24,102.0,102.06,20375.0,89.8595,89.8947,89.6837,89.7364,20375.0
2018-07-05 11:20:00,102.09,102.32,102.09,102.16,21198.0,89.7628,89.965,89.7628,89.8244,21198.0
2018-07-05 11:30:00,102.14,102.38,102.14,102.37,11611.0,89.8068,90.0178,89.8068,90.009,11611.0
2018-07-05 11:40:00,102.41,102.47,102.3,102.47,33820.0,90.0442,90.0969,89.9474,90.0969,33820.0
2018-07-05 11:50:00,102.51,102.58,102.46,102.46,15718.0,90.1321,90.1936,90.0881,90.0881,15718.0
2018-07-05 12:00:00,102.44,102.57,102.44,102.56,25264.0,90.0705,90.1848,90.0705,90.1761,25264.0
2018-07-05 12:10:00,102.53,102.53,102.4,102.49,12257.0,90.1497,90.1497,90.0354,90.1145,12257.0
2018-07-05 12:20:00,102.48,102.51,102.4,102.46,12908.0,90.1057,90.1321,90.0354,90.0881,12908.0
2018-07-05 12:30:00,102.46,102.51,102.39,102.39,13531.0,90.0881,90.1321,90.0266,90.0266,13531.0
2018-07-05 12:40:00,102.39,102.47,102.37,102.37,12976.0,90.0266,90.0969,90.009,90.009,12976.0
2018-07-05 12:50:00,102.36,102.36,102.3,102.34,12077.0,90.0002,90.0002,89.9474,89.9826,12077.0
2018-07-05 13:00:00,102.36,102.52,102.33,102.51,23362.0,90.0002,90.1409,89.9738,90.1321,23362.0
2018-07-05 13:10:00,102.52,102.55,102.35,102.53,19225.0,90.1409,90.1673,89.9914,90.1497,19225.0
2018-07-05 13:20:00,102.55,102.55,102.44,102.51,14032.0,90.1673,90.1673,90.0705,90.1321,14032.0
2018-07-05 13:30:00,102.53,102.58,102.46,102.54,9124.0,90.1497,90.1936,90.0881,90.1585,9124.0
2018-07-05 13:40:00,102.55,102.66,102.54,102.65,4887.0,90.1673,90.264,90.1585,90.2552,4887.0
2018-07-05 13:50:00,102.64,102.68,102.52,102.58,19681.0,90.2464,90.2816,90.1409,90.1936,19681.0
2018-07-05 14:00:00,102.58,102.67,102.4,102.42,21154.0,90.1936,90.2728,90.0354,90.053,21154.0
2018-07-05 14:10:00,102.38,102.38,102.18,102.35,12165.0,90.0178,90.0178,89.8419,89.9914,12165.0
2018-07-05 14:20:00,102.36,102.5,102.36,102.5,16622.0,90.0002,90.1233,90.0002,90.1233,16622.0
2018-07-05 14:30:00,102.47,102.55,102.41,102.46,17164.0,90.0969,90.1673,90.0442,90.0881,17164.0
2018-07-05 14:40:00,102.48,102.53,102.39,102.43,10272.0,90.1057,90.1497,90.0266,90.0618,10272.0
2018-07-05 14:50:00,102.45,102.49,102.37,102.42,16555.0,90.0793,90.1145,90.009,90.053,16555.0
2018-07-05 15:00:00,102.42,102.49,102.38,102.44,20255.0,90.053,90.1145,90.0178,90.0705,20255.0
2018-07-05 15:10:00,102.43,102.44,102.4,102.42,20531.0,90.0618,90.0705,90.0354,90.053,20531.0
2018-07-05 15:20:00,102.43,102.46,102.38,102.41,27997.0,90.0618,90.0881,90.0178,90.0442,27997.0
2018-07-05 15:30:00,102.41,102.6,102.35,102.58,40652.0,90.0442,90.2112,89.9914,90.1936,40652.0
2018-07-05 15:40:00,102.56,102.66,102.53,102.64,56736.0,90.1761,90.264,90.1497,90.2464,56736.0
2018-07-05 15:50:00,102.63,102.89,102.62,102.82,139654.0,90.2376,90.4662,90.2288,90.4047,139654.0
2018-07-06 09:30:00,102.36,102.74,102.17,102.18,28468.0,90.0002,90.3343,89.8331,89.8419,28468.0
2018-07-06 09:40:00,102.19,102.46,101.88,101.96,17881.0,89.8507,90.0881,89.5782,89.6485,17881.0
2018-07-06 09:50:00,101.97,102.24,101.96,102.19,10072.0,89.6573,89.8947,89.6485,89.8507,10072.0
2018-07-06 10:00:00,102.22,102.53,102.18,102.5,17105.0,89.8771,90.1497,89.8419,90.1233,17105.0
2018-07-06 10:10:00,102.53,102.74,102.53,102.65,23639.0,90.1497,90.3343,90.1497,90.2552,23639.0
2018-07-06 10:20:00,102.65,102.65,102.44,102.53,8783.0,90.2552,90.2552,90.0705,90.1497,8783.0
2018-07-06 10:30:00,102.53,102.71,102.48,102.65,17091.0,90.1497,90.3079,90.1057,90.2552,17091.0
2018-07-06 10:40:00,102.69,102.73,102.57,102.59,5473.0,90.2904,90.3255,90.1848,90.2024,5473.0
2018-07-06 10:50:00,102.59,102.65,102.54,102.58,6708.0,90.2024,90.2552,90.1585,90.1936,6708.0
2018-07-06 11:00:00,102.58,102.88,102.48,102.84,8434.0,90.1936,90.4574,90.1057,90.4222,8434.0
2018-07-06 11:10:00,102.86,102.98,102.8,102.9,10391.0,90.4398,90.5453,90.3871,90.475,10391.0
2018-07-06 11:20:00,102.89,102.92,102.78,102.82,6120.0,90.4662,90.4926,90.3695,90.4047,6120.0
2018-07-06 11:30:00,102.84,103.05,102.78,103.01,7698.0,90.4222,90.6069,90.3695,90.5717,7698.0
2018-07-06 11:40:00,103.03,103.32,102.97,103.22,18037.0,90.5893,90.8443,90.5365,90.7564,18037.0
2018-07-06 11:50:00,103.22,103.22,102.94,102.94,7552.0,90.7564,90.7564,90.5102,90.5102,7552.0
2018-07-06 12:00:00,102.97,103.21,102.94,103.15,8395.0,90.5365,90.7476,90.5102,90.6948,8395.0
2018-07-06 12:10:00,103.15,103.21,103.08,103.1,8159.0,90.6948,90.7476,90.6333,90.6509,8159.0
2018-07-06 12:20:00,103.1,103.19,103.07,103.12,9102.0,90.6509,90.73,90.6245,90.6684,9102.0
2018-07-06 12:30:00,103.07,103.18,103.04,103.18,7527.0,90.6245,90.7212,90.5981,90.7212,7527.0
2018-07-06 12:40:00,103.21,103.24,103.09,103.1,6647.0,90.7476,90.7739,90.6421,90.6509,6647.0
2018-07-06 12:50:00,103.1,103.2,103.08,103.2,7165.0,90.6509,90.7388,90.6333,90.7388,7165.0
2018-07-06 13:00:00,103.21,103.34,103.21,103.3,3421.0,90.7476,90.8619,90.7476,90.8267,3421.0
2018-07-06 13:10:00,103.3,103.31,103.22,103.29,4353.0,90.8267,90.8355,90.7564,90.8179,4353.0
2018-07-06 13:20:00,103.3,103.3,103.14,103.2,6850.0,90.8267,90.8267,90.686,90.7388,6850.0
2018-07-06 13:30:00,103.24,103.26,103.22,103.23,3608.0,90.7739,90.7915,90.7564,90.7652,3608.0
2018-07-06 13:40:00,103.23,103.23,103.06,103.07,6086.0,90.7652,90.7652,90.6157,90.6245,6086.0
2018-07-06 13:50:00,103.08,103.18,103.04,103.14,15750.0,90.6333,90.7212,90.5981,90.686,15750.0
2018-07-06 14:00:00,103.12,103.17,103.04,103.08,7113.0,90.6684,90.7124,90.5981,90.6333,7113.0
2018-07-06 14:10:00,103.09,103.13,103.05,103.09,7507.0,90.6421,90.6772,90.6069,90.6421,7507.0
2018-07-06 14:20:00,103.1,103.17,103.08,103.16,6595.0,90.6509,90.7124,90.6333,90.7036,6595.0
2018-07-06 14:30:00,103.14,103.21,103.1,103.2,29590.0,90.686,90.7476,90.6509,90.7388,29590.0
2018-07-06 14:40:00,103.18,103.23,103.16,103.17,9506.0,90.7212,90.7652,90.7036,90.7124,9506.0
2018-07-06 14:50:00,103.18,103.24,103.12,103.22,15633.0,90.7212,90.7739,90.6684,90.7564,15633.0
2018-07-06 15:00:00,103.21,103.24,103.18,103.18,9700.0,90.7476,90.7739,90.7212,90.7212,9700.0
2018-07-06 15:10:00,103.18,103.22,103.13,103.21,14701.0,90.7212,90.7564,90.6772,90.7476,14701.0
2018-07-06 15:20:00,103.19,103.23,103.14,103.21,14341.0,90.73,90.7652,90.686,90.7476,14341.0
2018-07-06 15:30:00,103.22,103.23,103.17,103.21,17056.0,90.7564,90.7652,90.7124,90.7476,17056.0
2018-07-06 15:40:00,103.2,103.22,102.99,103.03,44906.0,90.7388,90.7564,90.5541,90.5893,44906.0
2018-07-06 15:50:00,103.02,103.15,102.86,102.97,236096.0,90.5805,90.6948,90.4398,90.5365,236096.0
2018-07-09 09:30:00,103.22,103.41,103.09,103.38,20152.0,90.7564,90.9234,90.6421,90.897,20152.0
2018-07-09 09:40:00,103.36,103.5,103.19,103.35,20465.0,90.8795,91.0026,90.73,90.8707,20465.0
2018-07-09 09:50:00,103.37,103.59,103.3,103.42,18814.0,90.8882,91.0817,90.8267,90.9322,18814.0
2018-07-09 10:00:00,103.43,103.65,103.39,103.55,13365.0,90.941,91.1344,90.9058,91.0465,13365.0
2018-07-09 10:10:00,103.53,103.8,103.52,103.63,18427.0,91.0289,91.2663,91.0201,91.1169,18427.0
2018-07-09 10:20:00,103.62,103.71,103.58,103.61,8410.0,91.1081,91.1872,91.0729,91.0993,8410.0
2018-07-09 10:30:00,103.61,103.69,103.57,103.68,12503.0,91.0993,91.1696,91.0641,91.1608,12503.0
2018-07-09 10:40:00,103.67,103.73,103.61,103.69,9703.0,91.152,91.2048,91.0993,91.1696,9703.0
2018-07-09 10:50:00,103.67,103.8,103.61,103.74,9594.0,91.152,91.2663,91.0993,91.2136,9594.0
2018-07-09 11:00:00,103.72,103.88,103.7,103.79,9593.0,91.196,91.3367,91.1784,91.2575,9593.0
2018-07-09 11:10:00,103.79,103.79,103.68,103.71,7228.0,91.2575,91.2575,91.1608,91.1872,7228.0
2018-07-09 11:20:00,103.69,103.7,103.57,103.57,20205.0,91.1696,91.1784,91.0641,91.0641,20205.0
2018-07-09 11:30:00,103.6,103.69,103.55,103.68,16551.0,91.0905,91.1696,91.0465,91.1608,16551.0
2018-07-09 11:40:00,103.69,103.75,103.67,103.74,8441.0,91.1696,91.2224,91.152,91.2136,8441.0
2018-07-09 11:50:00,103.72,103.72,103.59,103.72,6146.0,91.196,91.196,91.0817,91.196,6146.0
2018-07-09 12:00:00,103.71,103.85,103.66,103.82,16374.0,91.1872,91.3103,91.1432,91.2839,16374.0
2018-07-09 12:10:00,103.82,103.87,103.78,103.85,9947.0,91.2839,91.3279,91.2487,91.3103,9947.0
2018-07-09 12:20:00,103.86,103.9,103.74,103.74,7525.0,91.3191,91.3543,91.2136,91.2136,7525.0
2018-07-09 12:30:00,103.74,103.76,103.61,103.66,8299.0,91.2136,91.2312,91.0993,91.1432,8299.0
2018-07-09 12:40:00,103.66,103.73,103.62,103.62,11625.0,91.1432,91.2048,91.1081,91.1081,11625.0
2018-07-09 12:50:00,103.62,103.63,103.59,103.59,6909.0,91.1081,91.1169,91.0817,91.0817,6909.0
2018-07-09 13:00:00,103.58,103.6,103.44,103.45,10401.0,91.0729,91.0905,90.9498,90.9586,10401.0
2018-07-09 13:10:00,103.45,103.49,103.39,103.41,7429.0,90.9586,90.9938,90.9058,90.9234,7429.0
2018-07-09 13:20:00,103.43,103.43,103.38,103.4,7451.0,90.941,90.941,90.897,90.9146,7451.0
2018-07-09 13:30:00,103.38,103.42,103.37,103.38,10585.0,90.897,90.9322,90.8882,90.897,10585.0
2018-07-09 13:40:00,103.37,103.38,103.32,103.33,8367.0,90.8882,90.897,90.8443,90.8531,8367.0
2018-07-09 13:50:00,103.34,103.37,103.33,103.35,7625.0,90.8619,90.8882,90.8531,90.8707,7625.0
2018-07-09 14:00:00,103.36,103.44,103.35,103.38,11950.0,90.8795,90.9498,90.8707,90.897,11950.0
2018-07-09 14:10:00,103.37,103.5,103.36,103.49,7827.0,90.8882,91.0026,90.8795,90.9938,7827.0
2018-07-09 14:20:00,103.49,103.55,103.47,103.52,8423.0,90.9938,91.0465,90.9762,91.0201,8423.0
2018-07-09 14:30:00,103.51,103.67,103.51,103.66,11393.0,91.0113,91.152,91.0113,91.1432,11393.0
2018-07-09 14:40:00,103.65,103.68,103.59,103.59,6608.0,91.1344,91.1608,91.0817,91.0817,6608.0
2018-07-09 14:50:00,103.61,103.63,103.56,103.57,10301.0,91.0993,91.1169,91.0553,91.0641,10301.0
2018-07-09 15:00:00,103.6,103.66,103.55,103.63,8247.0,91.0905,91.1432,91.0465,91.1169,8247.0
2018-07-09 15:10:00,103.61,103.68,103.53,103.62,15715.0,91.0993,91.1608,91.0289,91.1081,15715.0
2018-07-09 15:20:00,103.61,103.77,103.6,103.77,53147.0,91.0993,91.2399,91.0905,91.2399,53147.0
2018-07-09 15:30:00,103.77,103.86,103.75,103.86,58582.0,91.2399,91.3191,91.2224,91.3191,58582.0
2018-07-09 15:40:00,103.86,104.17,103.85,104.07,230523.0,91.3191,91.5917,91.3103,91.5037,230523.0
2018-07-09 15:50:00,104.07,104.09,103.81,103.93,180093.0,91.5037,91.5213,91.2751,91.3806,180093.0
2018-07-10 09:30:00,104.12,104.25,103.71,103.94,61173.0,91.5477,91.662,91.1872,91.3894,61173.0
2018-07-10 09:40:00,103.92,104.26,103.81,104.1,85882.0,91.3718,91.6708,91.2751,91.5301,85882.0
2018-07-10 09:50:00,104.1,104.42,104.1,104.42,32700.0,91.5301,91.8115,91.5301,91.8115,32700.0
2018-07-10 10:00:00,104.4,104.56,104.21,104.49,24349.0,91.7939,91.9346,91.6268,91.873,24349.0
2018-07-10 10:10:00,104.48,104.56,104.35,104.45,24514.0,91.8642,91.9346,91.7499,91.8378,24514.0
2018-07-10 10:20:00,104.44,104.44,104.26,104.31,25039.0,91.829,91.829,91.6708,91.7147,25039.0
2018-07-10 10:30:00,104.32,104.42,104.32,104.41,17790.0,91.7235,91.8115,91.7235,91.8027,17790.0
2018-07-10 10:40:00,104.4,104.5,104.39,104.4,27093.0,91.7939,91.8818,91.7851,91.7939,27093.0
2018-07-10 10:50:00,104.41,104.43,104.2,104.29,76141.0,91.8027,91.8203,91.618,91.6972,76141.0
2018-07-10 11:00:00,104.25,104.34,104.16,104.32,34158.0,91.662,91.7411,91.5829,91.7235,34158.0
2018-07-10 11:10:00,104.29,104.31,104.22,104.29,11377.0,91.6972,91.7147,91.6356,91.6972,11377.0
2018-07-10 11:20:00,104.29,104.33,104.13,104.2,18762.0,91.6972,91.7323,91.5565,91.618,18762.0
2018-07-10 11:30:00,104.19,104.25,104.0,104.04,38737.0,91.6092,91.662,91.4422,91.4773,38737.0
2018-07-10 11:40:00,104.03,104.28,104.02,104.18,32424.0,91.4686,91.6884,91.4598,91.6004,32424.0
2018-07-10 11:50:00,104.15,104.17,104.0,104.11,21275.0,91.5741,91.5917,91.4422,91.5389,21275.0
2018-07-10 12:00:00,104.11,104.18,104.03,104.14,29255.0,91.5389,91.6004,91.4686,91.5653,29255.0
2018-07-10 12:10:00,104.13,104.28,104.13,104.28,13893.0,91.5565,91.6884,91.5565,91.6884,13893.0
2018-07-10 12:20:00,104.29,104.31,104.2,104.26,26126.0,91.6972,91.7147,91.618,91.6708,26126.0
2018-07-10 12:30:00,104.28,104.32,104.26,104.3,12014.0,91.6884,91.7235,91.6708,91.706,12014.0
2018-07-10 12:40:00,104.31,104.36,104.21,104.21,9543.0,91.7147,91.7587,91.6268,91.6268,9543.0
2018-07-10 12:50:00,104.2,104.24,104.13,104.21,13542.0,91.618,91.6532,91.5565,91.6268,13542.0
2018-07-10 13:00:00,104.23,104.41,104.22,104.34,44370.0,91.6444,91.8027,91.6356,91.7411,44370.0
2018-07-10 13:10:00,104.34,104.44,104.3,104.4,25880.0,91.7411,91.829,91.706,91.7939,25880.0
2018-07-10 13:20:00,104.4,104.42,104.28,104.28,4317.0,91.7939,91.8115,91.6884,91.6884,4317.0
2018-07-10 13:30:00,104.26,104.28,104.19,104.23,15811.0,91.6708,91.6884,91.6092,91.6444,15811.0
2018-07-10 13:40:00,104.22,104.29,104.2,104.27,9944.0,91.6356,91.6972,91.618,91.6796,9944.0
2018-07-10 13:50:00,104.27,104.41,104.25,104.4,9728.0,91.6796,91.8027,91.662,91.7939,9728.0
2018-07-10 14:00:00,104.39,104.47,104.37,104.43,15724.0,91.7851,91.8554,91.7675,91.8203,15724.0
2018-07-10 14:10:00,104.44,104.48,104.4,104.44,10769.0,91.829,91.8642,91.7939,91.829,10769.0
2018-07-10 14:20:00,104.42,104.57,104.37,104.53,14717.0,91.8115,91.9434,91.7675,91.9082,14717.0
2018-07-10 14:30:00,104.53,104.59,104.53,104.57,9525.0,91.9082,91.9609,91.9082,91.9434,9525.0
2018-07-10 14:40:00,104.56,104.62,104.51,104.61,9666.0,91.9346,91.9873,91.8906,91.9785,9666.0
2018-07-10 14:50:00,104.59,104.69,104.56,104.68,14036.0,91.9609,92.0489,91.9346,92.0401,14036.0
2018-07-10 15:00:00,104.67,104.76,104.63,104.76,9808.0,92.0313,92.1104,91.9961,92.1104,9808.0
2018-07-10 15:10:00,104.78,104.78,104.65,104.71,17775.0,92.128,92.128,92.0137,92.0664,17775.0
2018-07-10 15:20:00,104.7,104.78,104.69,104.69,19122.0,92.0577,92.128,92.0489,92.0489,19122.0
2018-07-10 15:30:00,104.69,104.77,104.68,104.72,26016.0,92.0489,92.1192,92.0401,92.0752,26016.0
2018-07-10 15:40:00,104.72,104.74,104.59,104.66,55144.0,92.0752,92.0928,91.9609,92.0225,55144.0
2018-07-10 15:50:00,104.67,104.87,104.66,104.79,91794.0,92.0313,92.2071,92.0225,92.1368,91794.0
2018-07-11 09:30:00,103.91,104.79,103.54,104.11,60404.0,91.363,92.1368,91.0377,91.5389,60404.0
2018-07-11 09:40:00,104.16,104.42,103.94,104.2,83731.0,91.5829,91.8115,91.3894,91.618,83731.0
2018-07-11 09:50:00,104.11,104.16,103.93,104.03,15387.0,91.5389,91.5829,91.3806,91.4686,15387.0
2018-07-11 10:00:00,103.96,104.33,103.96,104.33,40165.0,91.407,91.7323,91.407,91.7323,40165.0
2018-07-11 10:10:00,104.3,104.3,103.95,104.02,31288.0,91.706,91.706,91.3982,91.4598,31288.0
2018-07-11 10:20:00,104.02,104.05,103.93,103.96,26886.0,91.4598,91.4861,91.3806,91.407,26886.0
2018-07-11 10:30:00,103.99,104.02,103.86,103.91,20421.0,91.4334,91.4598,91.3191,91.363,20421.0
2018-07-11 10:40:00,103.89,103.89,103.64,103.71,11915.0,91.3455,91.3455,91.1256,91.1872,11915.0
2018-07-11 10:50:00,103.69,104.0,103.64,103.99,55206.0,91.1696,91.4422,91.1256,91.4334,55206.0
2018-07-11 11:00:00,104.0,104.07,103.97,104.0,41781.0,91.4422,91.5037,91.4158,91.4422,41781.0
2018-07-11 11:10:00,104.0,104.1,103.95,104.04,51022.0,91.4422,91.5301,91.3982,91.4773,51022.0
2018-07-11 11:20:00,104.05,104.06,103.91,103.91,22141.0,91.4861,91.4949,91.363,91.363,22141.0
2018-07-11 11:30:00,103.9,103.93,103.73,103.83,20991.0,91.3543,91.3806,91.2048,91.2927,20991.0
2018-07-11 11:40:00,103.82,103.82,103.55,103.58,16469.0,91.2839,91.2839,91.0465,91.0729,16469.0
2018-07-11 11:50:00,103.57,103.58,103.34,103.37,12596.0,91.0641,91.0729,90.8619,90.8882,12596.0
2018-07-11 12:00:00,103.38,103.7,103.37,103.69,21262.0,90.897,91.1784,90.8882,91.1696,21262.0
2018-07-11 12:10:00,103.69,103.95,103.64,103.86,92935.0,91.1696,91.3982,91.1256,91.3191,92935.0
2018-07-11 12:20:00,103.86,103.89,103.77,103.85,42073.0,91.3191,91.3455,91.2399,91.3103,42073.0
2018-07-11 12:30:00,103.84,103.91,103.83,103.88,10935.0,91.3015,91.363,91.2927,91.3367,10935.0
2018-07-11 12:40:00,103.85,103.9,103.76,103.76,13676.0,91.3103,91.3543,91.2312,91.2312,13676.0
2018-07-11 12:50:00,103.74,103.76,103.58,103.6,27603.0,91.2136,91.2312,91.0729,91.0905,27603.0
2018-07-11 13:00:00,103.59,103.64,103.44,103.44,17308.0,91.0817,91.1256,90.9498,90.9498,17308.0
2018-07-11 13:10:00,103.44,103.49,103.35,103.38,16040.0,90.9498,90.9938,90.8707,90.897,16040.0
2018-07-11 13:20:00,103.37,103.51,103.36,103.51,26686.0,90.8882,91.0113,90.8795,91.0113,26686.0
2018-07-11 13:30:00,103.53,103.66,103.51,103.56,11072.0,91.0289,91.1432,91.0113,91.0553,11072.0
2018-07-11 13:40:00,103.57,103.57,103.48,103.57,11413.0,91.0641,91.0641,90.985,91.0641,11413.0
2018-07-11 13:50:00,103.56,103.61,103.53,103.56,18566.0,91.0553,91.0993,91.0289,91.0553,18566.0
2018-07-11 14:00:00,103.56,103.7,103.56,103.59,15134.0,91.0553,91.1784,91.0553,91.0817,15134.0
2018-07-11 14:10:00,103.57,103.57,103.4,103.48,13548.0,91.0641,91.0641,90.9146,90.985,13548.0
2018-07-11 14:20:00,103.49,103.75,103.49,103.72,21442.0,90.9938,91.2224,90.9938,91.196,21442.0
2018-07-11 14:30:00,103.73,103.83,103.69,103.81,23552.0,91.2048,91.2927,91.1696,91.2751,23552.0
2018-07-11 14:40:00,103.82,103.92,103.79,103.89,22597.0,91.2839,91.3718,91.2575,91.3455,22597.0
2018-07-11 14:50:00,103.88,103.9,103.77,103.83,16198.0,91.3367,91.3543,91.2399,91.2927,16198.0
2018-07-11 15:00:00,103.82,103.91,103.8,103.89,23189.0,91.2839,91.363,91.2663,91.3455,23189.0
2018-07-11 15:10:00,103.9,103.91,103.74,103.76,28950.0,91.3543,91.363,91.2136,91.2312,28950.0
2018-07-11 15:20:00,103.74,103.74,103.59,103.63,24200.0,91.2136,91.2136,91.0817,91.1169,24200.0
2018-07-11 15:30:00,103.64,103.83,103.64,103.83,34025.0,91.1256,91.2927,91.1256,91.2927,34025.0
2018-07-11 15:40:00,103.82,104.0,103.81,104.0,64414.0,91.2839,91.4422,91.2751,91.4422,64414.0
2018-07-11 15:50:00,103.99,103.99,103.73,103.76,185875.0,91.4334,91.4334,91.2048,91.2312,185875.0
2018-07-12 09:30:00,104.44,104.44,103.53,103.63,16765.0,91.829,91.829,91.0289,91.1169,16765.0
2018-07-12 09:40:00,103.63,103.63,103.34,103.46,10345.0,91.1169,91.1169,90.8619,90.9674,10345.0
2018-07-12 09:50:00,103.52,103.85,103.52,103.62,12274.0,91.0201,91.3103,91.0201,91.1081,12274.0
2018-07-12 10:00:00,103.62,103.94,103.62,103.72,27850.0,91.1081,91.3894,91.1081,91.196,27850.0
2018-07-12 10:10:00,103.72,103.74,103.47,103.67,22989.0,91.196,91.2136,90.9762,91.152,22989.0
2018-07-12 10:20:00,103.69,103.89,103.54,103.82,25031.0,91.1696,91.3455,91.0377,91.2839,25031.0
2018-07-12 10:30:00,103.82,103.85,103.65,103.68,25473.0,91.2839,91.3103,91.1344,91.1608,25473.0
2018-07-12 10:40:00,103.68,103.71,103.4,103.5,36357.0,91.1608,91.1872,90.9146,91.0026,36357.0
2018-07-12 10:50:00,103.5,103.56,103.31,103.42,18924.0,91.0026,91.0553,90.8355,90.9322,18924.0
2018-07-12 11:00:00,103.44,103.77,103.44,103.61,15518.0,90.9498,91.2399,90.9498,91.0993,15518.0
2018-07-12 11:10:00,103.58,103.59,103.4,103.45,10214.0,91.0729,91.0817,90.9146,90.9586,10214.0
2018-07-12 11:20:00,103.46,103.58,103.41,103.55,30150.0,90.9674,91.0729,90.9234,91.0465,30150.0
2018-07-12 11:30:00,103.56,103.63,103.44,103.45,12045.0,91.0553,91.1169,90.9498,90.9586,12045.0
2018-07-12 11:40:00,103.42,103.48,103.3,103.47,12717.0,90.9322,90.985,90.8267,90.9762,12717.0
2018-07-12 11:50:00,103.48,103.65,103.44,103.65,11712.0,90.985,91.1344,90.9498,91.1344,11712.0
2018-07-12 12:00:00,103.68,103.77,103.55,103.57,65352.0,91.1608,91.2399,91.0465,91.0641,65352.0
2018-07-12 12:10:00,103.56,103.56,103.38,103.4,11317.0,91.0553,91.0553,90.897,90.9146,11317.0
2018-07-12 12:20:00,103.39,103.5,103.39,103.5,10729.0,90.9058,91.0026,90.9058,91.0026,10729.0
2018-07-12 12:30:00,103.5,103.65,103.5,103.64,20911.0,91.0026,91.1344,91.0026,91.1256,20911.0
2018-07-12 12:40:00,103.63,103.64,103.5,103.54,24295.0,91.1169,91.1256,91.0026,91.0377,24295.0
2018-07-12 12:50:00,103.55,103.7,103.53,103.61,17733.0,91.0465,91.1784,91.0289,91.0993,17733.0
2018-07-12 13:00:00,103.62,103.66,103.5,103.57,14790.0,91.1081,91.1432,91.0026,91.0641,14790.0
2018-07-12 13:10:00,103.57,103.58,103.39,103.44,11668.0,91.0641,91.0729,90.9058,90.9498,11668.0
2018-07-12 13:20:00,103.44,103.57,103.41,103.56,12231.0,90.9498,91.0641,90.9234,91.0553,12231.0
2018-07-12 13:30:00,103.56,103.62,103.48,103.62,14775.0,91.0553,91.1081,90.985,91.1081,14775.0
2018-07-12 13:40:00,103.62,103.7,103.59,103.68,12929.0,91.1081,91.1784,91.0817,91.1608,12929.0
2018-07-12 13:50:00,103.68,103.68,103.47,103.52,18279.0,91.1608,91.1608,90.9762,91.0201,18279.0
2018-07-12 14:00:00,103.51,103.65,103.51,103.56,11988.0,91.0113,91.1344,91.0113,91.0553,11988.0
2018-07-12 14:10:00,103.57,103.62,103.54,103.62,11598.0,91.0641,91.1081,91.0377,91.1081,11598.0
2018-07-12 14:20:00,103.63,103.69,103.61,103.62,15776.0,91.1169,91.1696,91.0993,91.1081,15776.0
2018-07-12 14:30:00,103.62,103.69,103.58,103.64,23918.0,91.1081,91.1696,91.0729,91.1256,23918.0
2018-07-12 14:40:00,103.63,103.67,103.61,103.62,12240.0,91.1169,91.152,91.0993,91.1081,12240.0
2018-07-12 14:50:00,103.62,103.7,103.58,103.64,48275.0,91.1081,91.1784,91.0729,91.1256,48275.0
2018-07-12 15:00:00,103.63,103.67,103.61,103.63,77036.0,91.1169,91.152,91.0993,91.1169,77036.0
2018-07-12 15:10:00,103.62,103.71,103.56,103.62,58211.0,91.1081,91.1872,91.0553,91.1081,58211.0
2018-07-12 15:20:00,103.61,103.81,103.61,103.8,30583.0,91.0993,91.2751,91.0993,91.2663,30583.0
2018-07-12 15:30:00,103.8,103.8,103.64,103.65,23349.0,91.2663,91.2663,91.1256,91.1344,23349.0
2018-07-12 15:40:00,103.65,103.79,103.63,103.79,65709.0,91.1344,91.2575,91.1169,91.2575,65709.0
2018-07-12 15:50:00,103.79,103.93,103.77,103.83,158747.0,91.2575,91.3806,91.2399,91.2927,158747.0
2018-07-13 09:30:00,103.41,103.84,102.9,103.76,85790.0,90.9234,91.3015,90.475,91.2312,85790.0
2018-07-13 09:40:00,103.77,104.14,103.58,103.99,40994.0,91.2399,91.5653,91.0729,91.4334,40994.0
2018-07-13 09:50:00,103.98,104.02,103.67,103.83,63817.0,91.4246,91.4598,91.152,91.2927,63817.0
2018-07-13 10:00:00,103.84,104.1,103.83,104.04,28607.0,91.3015,91.5301,91.2927,91.4773,28607.0
2018-07-13 10:10:00,104.06,104.15,103.94,103.99,21884.0,91.4949,91.5741,91.3894,91.4334,21884.0
2018-07-13 10:20:00,104.01,104.01,103.72,103.74,20461.0,91.451,91.451,91.196,91.2136,20461.0
2018-07-13 10:30:00,103.73,104.04,103.7,104.04,15316.0,91.2048,91.4773,91.1784,91.4773,15316.0
2018-07-13 10:40:00,104.02,104.12,103.92,104.07,27847.0,91.4598,91.5477,91.3718,91.5037,27847.0
2018-07-13 10:50:00,104.07,104.11,103.98,104.02,21998.0,91.5037,91.5389,91.4246,91.4598,21998.0
2018-07-13 11:00:00,104.01,104.05,103.88,104.02,22136.0,91.451,91.4861,91.3367,91.4598,22136.0
2018-07-13 11:10:00,104.0,104.02,103.89,103.89,16749.0,91.4422,91.4598,91.3455,91.3455,16749.0
2018-07-13 11:20:00,103.9,104.09,103.9,104.0,32474.0,91.3543,91.5213,91.3543,91.4422,32474.0
2018-07-13 11:30:00,104.02,104.04,103.91,103.92,16950.0,91.4598,91.4773,91.363,91.3718,16950.0
2018-07-13 11:40:00,103.91,103.96,103.72,103.84,153239.0,91.363,91.407,91.196,91.3015,153239.0
2018-07-13 11:50:00,103.86,103.95,103.84,103.86,24550.0,91.3191,91.3982,91.3015,91.3191,24550.0
2018-07-13 12:00:00,103.89,103.92,103.84,103.89,17736.0,91.3455,91.3718,91.3015,91.3455,17736.0
2018-07-13 12:10:00,103.89,103.95,103.85,103.95,19093.0,91.3455,91.3982,91.3103,91.3982,19093.0
2018-07-13 12:20:00,103.94,104.01,103.88,103.92,23710.0,91.3894,91.451,91.3367,91.3718,23710.0
2018-07-13 12:30:00,103.94,103.94,103.83,103.88,8783.0,91.3894,91.3894,91.2927,91.3367,8783.0
2018-07-13 12:40:00,103.87,103.93,103.83,103.87,28261.0,91.3279,91.3806,91.2927,91.3279,28261.0
2018-07-13 12:50:00,103.87,103.91,103.84,103.88,33583.0,91.3279,91.363,91.3015,91.3367,33583.0
2018-07-13 13:00:00,103.88,103.94,103.85,103.91,30340.0,91.3367,91.3894,91.3103,91.363,30340.0
2018-07-13 13:10:00,103.92,104.02,103.91,104.02,34747.0,91.3718,91.4598,91.363,91.4598,34747.0
2018-07-13 13:20:00,104.01,104.13,104.0,104.06,12947.0,91.451,91.5565,91.4422,91.4949,12947.0
2018-07-13 13:30:00,104.05,104.05,103.87,103.91,14288.0,91.4861,91.4861,91.3279,91.363,14288.0
2018-07-13 13:40:00,103.91,103.97,103.88,103.97,17239.0,91.363,91.4158,91.3367,91.4158,17239.0
2018-07-13 13:50:00,103.98,104.03,103.97,103.98,11955.0,91.4246,91.4686,91.4158,91.4246,11955.0
2018-07-13 14:00:00,103.98,104.01,103.95,103.96,12122.0,91.4246,91.451,91.3982,91.407,12122.0
2018-07-13 14:10:00,103.96,104.03,103.94,103.97,34740.0,91.407,91.4686,91.3894,91.4158,34740.0
2018-07-13 14:20:00,103.96,104.04,103.94,103.99,20056.0,91.407,91.4773,91.3894,91.4334,20056.0
2018-07-13 14:30:00,103.98,103.99,103.96,103.97,12555.0,91.4246,91.4334,91.407,91.4158,12555.0
2018-07-13 14:40:00,103.97,103.99,103.95,103.99,21437.0,91.4158,91.4334,91.3982,91.4334,21437.0
2018-07-13 14:50:00,103.99,104.09,103.98,104.05,20489.0,91.4334,91.5213,91.4246,91.4861,20489.0
2018-07-13 15:00:00,104.03,104.08,104.01,104.01,13517.0,91.4686,91.5125,91.451,91.451,13517.0
2018-07-13 15:10:00,104.01,104.02,103.95,103.95,25651.0,91.451,91.4598,91.3982,91.3982,25651.0
2018-07-13 15:20:00,103.95,104.0,103.9,103.92,31035.0,91.3982,91.4422,91.3543,91.3718,31035.0
2018-07-13 15:30:00,103.91,103.99,103.82,103.98,52398.0,91.363,91.4334,91.2839,91.4246,52398.0
2018-07-13 15:40:00,103.99,104.01,103.9,103.93,58762.0,91.4334,91.451,91.3543,91.3806,58762.0
2018-07-13 15:50:00,103.93,104.02,103.93,103.99,163735.0,91.3806,91.4598,91.3806,91.4334,163735.0
2018-07-16 09:30:00,103.85,103.96,103.27,103.27,71636.0,91.3103,91.407,90.8003,90.8003,71636.0
2018-07-16 09:40:00,103.27,103.95,103.26,103.89,72998.0,90.8003,91.3982,90.7915,91.3455,72998.0
2018-07-16 09:50:00,103.89,104.03,103.4,103.57,86570.0,91.3455,91.4686,90.9146,91.0641,86570.0
2018-07-16 10:00:00,103.56,103.71,103.52,103.62,39171.0,91.0553,91.1872,91.0201,91.1081,39171.0
2018-07-16 10:10:00,103.64,103.77,103.58,103.63,21974.0,91.1256,91.2399,91.0729,91.1169,21974.0
2018-07-16 10:20:00,103.64,103.64,103.57,103.6,36380.0,91.1256,91.1256,91.0641,91.0905,36380.0
2018-07-16 10:30:00,103.6,103.63,103.48,103.53,25916.0,91.0905,91.1169,90.985,91.0289,25916.0
2018-07-16 10:40:00,103.5,103.57,103.4,103.49,72294.0,91.0026,91.0641,90.9146,90.9938,72294.0
2018-07-16 10:50:00,103.48,103.49,103.19,103.34,97299.0,90.985,90.9938,90.73,90.8619,97299.0
2018-07-16 11:00:00,103.34,103.51,103.31,103.48,80701.0,90.8619,91.0113,90.8355,90.985,80701.0
2018-07-16 11:10:00,103.46,103.54,103.26,103.31,37373.0,90.9674,91.0377,90.7915,90.8355,37373.0
2018-07-16 11:20:00,103.34,103.44,103.28,103.41,13050.0,90.8619,90.9498,90.8091,90.9234,13050.0
2018-07-16 11:30:00,103.4,103.45,103.28,103.29,13203.0,90.9146,90.9586,90.8091,90.8179,13203.0
2018-07-16 11:40:00,103.27,103.28,102.95,103.03,19665.0,90.8003,90.8091,90.519,90.5893,19665.0
2018-07-16 11:50:00,103.04,103.16,102.98,103.15,14144.0,90.5981,90.7036,90.5453,90.6948,14144.0
2018-07-16 12:00:00,103.14,103.21,103.01,103.02,25788.0,90.686,90.7476,90.5717,90.5805,25788.0
2018-07-16 12:10:00,103.02,103.1,102.96,103.08,13654.0,90.5805,90.6509,90.5278,90.6333,13654.0
2018-07-16 12:20:00,103.09,103.24,103.09,103.15,13292.0,90.6421,90.7739,90.6421,90.6948,13292.0
2018-07-16 12:30:00,103.15,103.16,102.97,103.03,13731.0,90.6948,90.7036,90.5365,90.5893,13731.0
2018-07-16 12:40:00,103.04,103.07,102.97,102.99,15466.0,90.5981,90.6245,90.5365,90.5541,15466.0
2018-07-16 12:50:00,103.01,103.08,103.01,103.04,10074.0,90.5717,90.6333,90.5717,90.5981,10074.0
2018-07-16 13:00:00,103.05,103.06,102.93,102.93,10162.0,90.6069,90.6157,90.5014,90.5014,10162.0
2018-07-16 13:10:00,102.93,102.94,102.83,102.88,11758.0,90.5014,90.5102,90.4135,90.4574,11758.0
2018-07-16 13:20:00,102.92,102.92,102.7,102.71,12417.0,90.4926,90.4926,90.2992,90.3079,12417.0
2018-07-16 13:30:00,102.69,102.73,102.64,102.71,15242.0,90.2904,90.3255,90.2464,90.3079,15242.0
2018-07-16 13:40:00,102.71,102.71,102.55,102.55,14435.0,90.3079,90.3079,90.1673,90.1673,14435.0
2018-07-16 13:50:00,102.55,102.65,102.45,102.52,17854.0,90.1673,90.2552,90.0793,90.1409,17854.0
2018-07-16 14:00:00,102.55,102.59,102.39,102.47,62544.0,90.1673,90.2024,90.0266,90.0969,62544.0
2018-07-16 14:10:00,102.47,102.52,102.27,102.31,76484.0,90.0969,90.1409,89.9211,89.9562,76484.0
2018-07-16 14:20:00,102.29,102.58,102.27,102.33,62409.0,89.9387,90.1936,89.9211,89.9738,62409.0
2018-07-16 14:30:00,102.34,102.34,102.05,102.1,30767.0,89.9826,89.9826,89.7276,89.7716,30767.0
2018-07-16 14:40:00,102.1,102.2,102.06,102.13,105054.0,89.7716,89.8595,89.7364,89.798,105054.0
2018-07-16 14:50:00,102.11,102.15,101.91,102.12,30288.0,89.7804,89.8156,89.6045,89.7892,30288.0
2018-07-16 15:00:00,102.12,102.3,102.08,102.27,41731.0,89.7892,89.9474,89.754,89.9211,41731.0
2018-07-16 15:10:00,102.27,102.39,102.23,102.35,42449.0,89.9211,90.0266,89.8859,89.9914,42449.0
2018-07-16 15:20:00,102.34,102.38,102.28,102.36,32788.0,89.9826,90.0178,89.9299,90.0002,32788.0
2018-07-16 15:30:00,102.37,102.43,102.28,102.38,59986.0,90.009,90.0618,89.9299,90.0178,59986.0
2018-07-16 15:40:00,102.38,102.41,102.16,102.27,93270.0,90.0178,90.0442,89.8244,89.9211,93270.0
2018-07-16 15:50:00,102.29,102.42,102.26,102.36,178226.0,89.9387,90.053,89.9123,90.0002,178226.0
2018-07-17 09:30:00,102.35,102.76,102.08,102.76,16241.0,89.9914,90.3519,89.754,90.3519,16241.0
2018-07-17 09:40:00,102.75,103.11,102.6,103.06,17415.0,90.3431,90.6596,90.2112,90.6157,17415.0
2018-07-17 09:50:00,103.04,103.16,102.87,103.01,33263.0,90.5981,90.7036,90.4486,90.5717,33263.0
2018-07-17 10:00:00,103.05,103.32,103.03,103.24,30059.0,90.6069,90.8443,90.5893,90.7739,30059.0
2018-07-17 10:10:00,103.21,103.3,103.09,103.3,24120.0,90.7476,90.8267,90.6421,90.8267,24120.0
2018-07-17 10:20:00,103.31,103.36,103.15,103.33,26616.0,90.8355,90.8795,90.6948,90.8531,26616.0
2018-07-17 10:30:00,103.34,103.71,103.31,103.7,38054.0,90.8619,91.1872,90.8355,91.1784,38054.0
2018-07-17 10:40:00,103.67,103.86,103.47,103.58,48465.0,91.152,91.3191,90.9762,91.0729,48465.0
2018-07-17 10:50:00,103.58,103.83,103.29,103.81,75635.0,91.0729,91.2927,90.8179,91.2751,75635.0
2018-07-17 11:00:00,103.8,104.09,103.79,103.85,55448.0,91.2663,91.5213,91.2575,91.3103,55448.0
2018-07-17 11:10:00,103.89,104.08,103.88,104.06,27223.0,91.3455,91.5125,91.3367,91.4949,27223.0
2018-07-17 11:20:00,104.05,104.19,103.99,104.16,35059.0,91.4861,91.6092,91.4334,91.5829,35059.0
2018-07-17 11:30:00,104.16,104.18,103.97,103.98,38769.0,91.5829,91.6004,91.4158,91.4246,38769.0
2018-07-17 11:40:00,103.96,104.25,103.95,104.22,27634.0,91.407,91.662,91.3982,91.6356,27634.0
2018-07-17 11:50:00,104.21,104.34,104.11,104.34,19925.0,91.6268,91.7411,91.5389,91.7411,19925.0
2018-07-17 12:00:00,104.32,104.36,104.26,104.3,20327.0,91.7235,91.7587,91.6708,91.706,20327.0
2018-07-17 12:10:00,104.29,104.52,104.22,104.45,36716.0,91.6972,91.8994,91.6356,91.8378,36716.0
2018-07-17 12:20:00,104.44,104.59,104.43,104.58,27233.0,91.829,91.9609,91.8203,91.9521,27233.0
2018-07-17 12:30:00,104.59,104.63,104.4,104.41,62854.0,91.9609,91.9961,91.7939,91.8027,62854.0
2018-07-17 12:40:00,104.41,104.72,104.41,104.7,18321.0,91.8027,92.0752,91.8027,92.0577,18321.0
2018-07-17 12:50:00,104.71,104.75,104.63,104.74,21909.0,92.0664,92.1016,91.9961,92.0928,21909.0
2018-07-17 13:00:00,104.74,104.99,104.74,104.97,31186.0,92.0928,92.3126,92.0928,92.2951,31186.0
2018-07-17 13:10:00,104.98,104.98,104.85,104.92,25106.0,92.3038,92.3038,92.1895,92.2511,25106.0
2018-07-17 13:20:00,104.91,105.27,104.91,104.98,64408.0,92.2423,92.5588,92.2423,92.3038,64408.0
2018-07-17 13:30:00,104.98,105.06,104.9,104.95,24085.0,92.3038,92.3742,92.2335,92.2775,24085.0
2018-07-17 13:40:00,104.95,105.06,104.93,105.03,22834.0,92.2775,92.3742,92.2599,92.3478,22834.0
2018-07-17 13:50:00,105.04,105.05,104.84,104.87,43671.0,92.3566,92.3654,92.1807,92.2071,43671.0
2018-07-17 14:00:00,104.86,104.91,104.85,104.89,25181.0,92.1983,92.2423,92.1895,92.2247,25181.0
2018-07-17 14:10:00,104.89,105.13,104.89,105.12,37609.0,92.2247,92.4357,92.2247,92.4269,37609.0
2018-07-17 14:20:00,105.13,105.31,105.13,105.23,38852.0,92.4357,92.594,92.4357,92.5237,38852.0
2018-07-17 14:30:00,105.21,105.32,105.11,105.16,30641.0,92.5061,92.6028,92.4181,92.4621,30641.0
2018-07-17 14:40:00,105.16,105.23,105.12,105.23,23497.0,92.4621,92.5237,92.4269,92.5237,23497.0
2018-07-17 14:50:00,105.23,105.24,105.13,105.2,35514.0,92.5237,92.5324,92.4357,92.4973,35514.0
2018-07-17 15:00:00,105.21,105.21,105.01,105.14,43630.0,92.5061,92.5061,92.3302,92.4445,43630.0
2018-07-17 15:10:00,105.14,105.47,105.13,105.47,80518.0,92.4445,92.7347,92.4357,92.7347,80518.0
2018-07-17 15:20:00,105.5,105.59,105.42,105.44,70930.0,92.7611,92.8402,92.6907,92.7083,70930.0
2018-07-17 15:30:00,105.44,105.46,105.3,105.4,58395.0,92.7083,92.7259,92.5852,92.6731,58395.0
2018-07-17 15:40:00,105.41,105.66,105.4,105.64,129362.0,92.6819,92.9017,92.6731,92.8842,129362.0
2018-07-17 15:50:00,105.64,105.64,105.4,105.42,236238.0,92.8842,92.8842,92.6731,92.6907,236238.0
2018-07-18 09:30:00,106.33,107.46,106.1,107.07,151288.0,93.4908,94.4844,93.2886,94.1415,151288.0
2018-07-18 09:40:00,107.11,107.37,106.96,107.18,93751.0,94.1767,94.4053,94.0448,94.2382,93751.0
2018-07-18 09:50:00,107.16,107.33,106.92,106.95,104717.0,94.2206,94.3701,94.0096,94.036,104717.0
2018-07-18 10:00:00,106.92,107.27,106.81,106.85,111987.0,94.0096,94.3173,93.9129,93.948,111987.0
2018-07-18 10:10:00,106.8,106.82,106.37,106.76,109437.0,93.9041,93.9217,93.526,93.8689,109437.0
2018-07-18 10:20:00,106.75,106.98,106.74,106.84,172012.0,93.8601,94.0623,93.8513,93.9393,172012.0
2018-07-18 10:30:00,106.83,106.92,106.26,106.34,123055.0,93.9305,94.0096,93.4293,93.4996,123055.0
2018-07-18 10:40:00,106.38,106.54,105.84,106.24,115381.0,93.5348,93.6755,93.06,93.4117,115381.0
2018-07-18 10:50:00,106.28,106.36,105.87,105.99,64196.0,93.4469,93.5172,93.0864,93.1919,64196.0
2018-07-18 11:00:00,105.96,106.33,105.62,106.0,95297.0,93.1655,93.4908,92.8666,93.2007,95297.0
2018-07-18 11:10:00,105.91,106.02,105.62,105.77,36352.0,93.1215,93.2183,92.8666,92.9985,36352.0
2018-07-18 11:20:00,105.8,106.11,105.8,106.07,36161.0,93.0248,93.2974,93.0248,93.2622,36161.0
2018-07-18 11:30:00,106.07,106.27,106.03,106.26,32468.0,93.2622,93.4381,93.2271,93.4293,32468.0
2018-07-18 11:40:00,106.25,106.47,106.25,106.42,40556.0,93.4205,93.6139,93.4205,93.57,40556.0
2018-07-18 11:50:00,106.42,106.86,106.42,106.74,57084.0,93.57,93.9568,93.57,93.8513,57084.0
2018-07-18 12:00:00,106.74,106.74,106.56,106.71,30028.0,93.8513,93.8513,93.6931,93.8249,30028.0
2018-07-18 12:10:00,106.69,106.7,106.43,106.5,33415.0,93.8074,93.8162,93.5788,93.6403,33415.0
2018-07-18 12:20:00,106.5,106.51,106.34,106.37,32675.0,93.6403,93.6491,93.4996,93.526,32675.0
2018-07-18 12:30:00,106.4,106.45,106.35,106.45,38875.0,93.5524,93.5963,93.5084,93.5963,38875.0
2018-07-18 12:40:00,106.45,106.64,106.44,106.55,24568.0,93.5963,93.7634,93.5876,93.6843,24568.0
2018-07-18 12:50:00,106.55,106.55,106.41,106.45,13710.0,93.6843,93.6843,93.5612,93.5963,13710.0
2018-07-18 13:00:00,106.45,106.47,106.33,106.4,17048.0,93.5963,93.6139,93.4908,93.5524,17048.0
2018-07-18 13:10:00,106.39,106.39,106.24,106.24,21347.0,93.5436,93.5436,93.4117,93.4117,21347.0
2018-07-18 13:20:00,106.22,106.31,106.19,106.23,20473.0,93.3941,93.4732,93.3677,93.4029,20473.0
2018-07-18 13:30:00,106.23,106.29,106.13,106.29,27962.0,93.4029,93.4557,93.315,93.4557,27962.0
2018-07-18 13:40:00,106.3,106.36,106.2,106.36,18441.0,93.4645,93.5172,93.3765,93.5172,18441.0
2018-07-18 13:50:00,106.35,106.5,106.33,106.41,27524.0,93.5084,93.6403,93.4908,93.5612,27524.0
2018-07-18 14:00:00,106.39,106.44,106.31,106.44,22800.0,93.5436,93.5876,93.4732,93.5876,22800.0
2018-07-18 14:10:00,106.46,106.51,106.22,106.51,31054.0,93.6051,93.6491,93.3941,93.6491,31054.0
2018-07-18 14:20:00,106.51,106.58,106.34,106.48,26134.0,93.6491,93.7106,93.4996,93.6227,26134.0
2018-07-18 14:30:00,106.48,106.5,106.33,106.39,27513.0,93.6227,93.6403,93.4908,93.5436,27513.0
2018-07-18 14:40:00,106.39,106.51,106.33,106.47,34144.0,93.5436,93.6491,93.4908,93.6139,34144.0
2018-07-18 14:50:00,106.47,106.49,106.32,106.37,34174.0,93.6139,93.6315,93.482,93.526,34174.0
2018-07-18 15:00:00,106.39,106.4,106.3,106.34,33127.0,93.5436,93.5524,93.4645,93.4996,33127.0
2018-07-18 15:10:00,106.33,106.36,106.24,106.35,38782.0,93.4908,93.5172,93.4117,93.5084,38782.0
2018-07-18 15:20:00,106.34,106.42,106.33,106.35,35423.0,93.4996,93.57,93.4908,93.5084,35423.0
2018-07-18 15:30:00,106.36,106.44,106.28,106.32,72097.0,93.5172,93.5876,93.4469,93.482,72097.0
2018-07-18 15:40:00,106.32,106.86,106.26,106.8,168600.0,93.482,93.9568,93.4293,93.9041,168600.0
2018-07-18 15:50:00,106.79,106.88,106.66,106.81,229801.0,93.8953,93.9744,93.781,93.9129,229801.0
2018-07-19 09:30:00,106.75,106.82,104.75,104.81,90758.0,93.8601,93.9217,92.1016,92.1544,90758.0
2018-07-19 09:40:00,104.81,104.81,103.34,103.99,144769.0,92.1544,92.1544,90.8619,91.4334,144769.0
2018-07-19 09:50:00,104.03,104.23,103.63,104.14,168508.0,91.4686,91.6444,91.1169,91.5653,168508.0
2018-07-19 10:00:00,104.19,104.94,103.68,104.83,104693.0,91.6092,92.2687,91.1608,92.172,104693.0
2018-07-19 10:10:00,104.65,104.84,104.02,104.38,53239.0,92.0137,92.1807,91.4598,91.7763,53239.0
2018-07-19 10:20:00,104.51,104.73,104.0,104.6,76076.0,91.8906,92.084,91.4422,91.9697,76076.0
2018-07-19 10:30:00,104.6,105.76,104.52,105.41,71267.0,91.9697,92.9897,91.8994,92.6819,71267.0
2018-07-19 10:40:00,105.18,105.66,104.84,105.41,37536.0,92.4797,92.9017,92.1807,92.6819,37536.0
2018-07-19 10:50:00,105.52,105.62,104.83,104.98,30515.0,92.7786,92.8666,92.172,92.3038,30515.0
2018-07-19 11:00:00,104.93,105.63,104.92,105.63,36428.0,92.2599,92.8754,92.2511,92.8754,36428.0
2018-07-19 11:10:00,105.63,106.17,105.48,106.02,47660.0,92.8754,93.3502,92.7435,93.2183,47660.0
2018-07-19 11:20:00,106.04,106.42,105.89,106.14,74959.0,93.2359,93.57,93.104,93.3238,74959.0
2018-07-19 11:30:00,106.22,106.6,106.17,106.49,41237.0,93.3941,93.7282,93.3502,93.6315,41237.0
2018-07-19 11:40:00,106.53,106.59,106.29,106.52,54838.0,93.6667,93.7194,93.4557,93.6579,54838.0
2018-07-19 11:50:00,106.52,106.54,105.97,106.37,27371.0,93.6579,93.6755,93.1743,93.526,27371.0
2018-07-19 12:00:00,106.43,107.02,106.4,106.9,24632.0,93.5788,94.0975,93.5524,93.992,24632.0
2018-07-19 12:10:00,106.9,106.96,106.57,106.64,22538.0,93.992,94.0448,93.7019,93.7634,22538.0
2018-07-19 12:20:00,106.64,106.83,106.55,106.55,21182.0,93.7634,93.9305,93.6843,93.6843,21182.0
2018-07-19 12:30:00,106.55,106.64,106.44,106.58,23802.0,93.6843,93.7634,93.5876,93.7106,23802.0
2018-07-19 12:40:00,106.56,106.58,106.37,106.57,20916.0,93.6931,93.7106,93.526,93.7019,20916.0
2018-07-19 12:50:00,106.56,106.57,106.26,106.31,22242.0,93.6931,93.7019,93.4293,93.4732,22242.0
2018-07-19 13:00:00,106.33,106.33,106.05,106.29,31602.0,93.4908,93.4908,93.2446,93.4557,31602.0
2018-07-19 13:10:00,106.29,106.54,106.27,106.47,11986.0,93.4557,93.6755,93.4381,93.6139,11986.0
2018-07-19 13:20:00,106.45,106.61,106.41,106.61,17274.0,93.5963,93.737,93.5612,93.737,17274.0
2018-07-19 13:30:00,106.61,106.78,106.58,106.7,21512.0,93.737,93.8865,93.7106,93.8162,21512.0
2018-07-19 13:40:00,106.7,106.7,106.52,106.58,12512.0,93.8162,93.8162,93.6579,93.7106,12512.0
2018-07-19 13:50:00,106.56,106.57,106.44,106.56,18123.0,93.6931,93.7019,93.5876,93.6931,18123.0
2018-07-19 14:00:00,106.56,106.57,106.37,106.39,21352.0,93.6931,93.7019,93.526,93.5436,21352.0
2018-07-19 14:10:00,106.37,106.37,105.99,106.12,39414.0,93.526,93.526,93.1919,93.3062,39414.0
2018-07-19 14:20:00,106.13,106.3,106.12,106.16,32701.0,93.315,93.4645,93.3062,93.3414,32701.0
2018-07-19 14:30:00,106.16,106.42,106.15,106.21,37903.0,93.3414,93.57,93.3326,93.3853,37903.0
2018-07-19 14:40:00,106.23,106.36,106.19,106.31,26120.0,93.4029,93.5172,93.3677,93.4732,26120.0
2018-07-19 14:50:00,106.31,106.33,106.19,106.33,44431.0,93.4732,93.4908,93.3677,93.4908,44431.0
2018-07-19 15:00:00,106.33,106.56,106.3,106.56,27311.0,93.4908,93.6931,93.4645,93.6931,27311.0
2018-07-19 15:10:00,106.58,106.71,106.4,106.48,43118.0,93.7106,93.8249,93.5524,93.6227,43118.0
2018-07-19 15:20:00,106.48,106.65,106.43,106.63,43125.0,93.6227,93.7722,93.5788,93.7546,43125.0
2018-07-19 15:30:00,106.62,106.72,106.5,106.59,63426.0,93.7458,93.8337,93.6403,93.7194,63426.0
2018-07-19 15:40:00,106.58,106.58,106.24,106.27,89565.0,93.7106,93.7106,93.4117,93.4381,89565.0
2018-07-19 15:50:00,106.28,106.44,106.15,106.39,180615.0,93.4469,93.5876,93.3326,93.5436,180615.0
2018-07-20 09:30:00,105.88,105.94,105.2,105.52,83344.0,93.0952,93.1479,92.4973,92.7786,83344.0
2018-07-20 09:40:00,105.48,105.64,105.23,105.27,18492.0,92.7435,92.8842,92.5237,92.5588,18492.0
2018-07-20 09:50:00,105.3,105.56,104.8,105.47,32427.0,92.5852,92.8138,92.1456,92.7347,32427.0
2018-07-20 10:00:00,105.44,105.72,105.06,105.47,49619.0,92.7083,92.9545,92.3742,92.7347,49619.0
2018-07-20 10:10:00,105.48,105.56,105.07,105.07,15058.0,92.7435,92.8138,92.383,92.383,15058.0
2018-07-20 10:20:00,105.14,105.3,105.0,105.18,22330.0,92.4445,92.5852,92.3214,92.4797,22330.0
2018-07-20 10:30:00,105.13,105.75,105.11,105.68,23340.0,92.4357,92.9809,92.4181,92.9193,23340.0
2018-07-20 10:40:00,105.75,105.83,105.6,105.68,15296.0,92.9809,93.0512,92.849,92.9193,15296.0
2018-07-20 10:50:00,105.68,105.74,105.51,105.53,17277.0,92.9193,92.9721,92.7698,92.7874,17277.0
2018-07-20 11:00:00,105.56,105.66,105.52,105.61,9316.0,92.8138,92.9017,92.7786,92.8578,9316.0
2018-07-20 11:10:00,105.61,105.61,105.52,105.53,17016.0,92.8578,92.8578,92.7786,92.7874,17016.0
2018-07-20 11:20:00,105.55,105.57,105.11,105.19,68080.0,92.805,92.8226,92.4181,92.4885,68080.0
2018-07-20 11:30:00,105.21,105.48,105.19,105.43,36816.0,92.5061,92.7435,92.4885,92.6995,36816.0
2018-07-20 11:40:00,105.42,105.57,105.41,105.52,20525.0,92.6907,92.8226,92.6819,92.7786,20525.0
2018-07-20 11:50:00,105.54,105.54,105.39,105.39,14897.0,92.7962,92.7962,92.6643,92.6643,14897.0
2018-07-20 12:00:00,105.42,105.58,105.27,105.52,19090.0,92.6907,92.8314,92.5588,92.7786,19090.0
2018-07-20 12:10:00,105.53,105.54,105.42,105.51,13670.0,92.7874,92.7962,92.6907,92.7698,13670.0
2018-07-20 12:20:00,105.51,105.55,105.43,105.47,19048.0,92.7698,92.805,92.6995,92.7347,19048.0
2018-07-20 12:30:00,105.46,105.54,105.43,105.54,19835.0,92.7259,92.7962,92.6995,92.7962,19835.0
2018-07-20 12:40:00,105.52,105.52,105.45,105.5,7577.0,92.7786,92.7786,92.7171,92.7611,7577.0
2018-07-20 12:50:00,105.51,105.51,105.38,105.38,13599.0,92.7698,92.7698,92.6555,92.6555,13599.0
2018-07-20 13:00:00,105.39,105.51,105.39,105.46,9843.0,92.6643,92.7698,92.6643,92.7259,9843.0
2018-07-20 13:10:00,105.44,105.45,105.39,105.44,7382.0,92.7083,92.7171,92.6643,92.7083,7382.0
2018-07-20 13:20:00,105.45,105.46,105.33,105.37,9080.0,92.7171,92.7259,92.6116,92.6468,9080.0
2018-07-20 13:30:00,105.36,105.46,105.34,105.46,9414.0,92.638,92.7259,92.6204,92.7259,9414.0
2018-07-20 13:40:00,105.47,105.53,105.41,105.51,11812.0,92.7347,92.7874,92.6819,92.7698,11812.0
2018-07-20 13:50:00,105.53,105.53,105.43,105.47,13128.0,92.7874,92.7874,92.6995,92.7347,13128.0
2018-07-20 14:00:00,105.48,105.5,105.41,105.44,16293.0,92.7435,92.7611,92.6819,92.7083,16293.0
2018-07-20 14:10:00,105.44,105.47,105.37,105.47,13972.0,92.7083,92.7347,92.6468,92.7347,13972.0
2018-07-20 14:20:00,105.45,105.49,105.42,105.45,10733.0,92.7171,92.7523,92.6907,92.7171,10733.0
2018-07-20 14:30:00,105.46,105.49,105.19,105.33,19666.0,92.7259,92.7523,92.4885,92.6116,19666.0
2018-07-20 14:40:00,105.31,105.4,105.31,105.38,12379.0,92.594,92.6731,92.594,92.6555,12379.0
2018-07-20 14:50:00,105.39,105.41,105.31,105.35,28687.0,92.6643,92.6819,92.594,92.6292,28687.0
2018-07-20 15:00:00,105.36,105.39,105.31,105.33,16639.0,92.638,92.6643,92.594,92.6116,16639.0
2018-07-20 15:10:00,105.31,105.33,105.21,105.24,21984.0,92.594,92.6116,92.5061,92.5324,21984.0
2018-07-20 15:20:00,105.23,105.24,105.04,105.17,30395.0,92.5237,92.5324,92.3566,92.4709,30395.0
2018-07-20 15:30:00,105.18,105.21,105.02,105.04,40463.0,92.4797,92.5061,92.339,92.3566,40463.0
2018-07-20 15:40:00,105.06,105.08,104.94,104.96,63901.0,92.3742,92.3918,92.2687,92.2863,63901.0
2018-07-20 15:50:00,104.95,105.03,104.88,105.01,172670.0,92.2775,92.3478,92.2159,92.3302,172670.0
2018-07-23 09:30:00,104.53,105.05,104.06,104.3,51812.0,91.9082,92.3654,91.4949,91.706,51812.0
2018-07-23 09:40:00,104.31,104.58,104.07,104.13,63307.0,91.7147,91.9521,91.5037,91.5565,63307.0
2018-07-23 09:50:00,104.1,104.63,104.03,104.6,43942.0,91.5301,91.9961,91.4686,91.9697,43942.0
2018-07-23 10:00:00,104.56,104.58,104.14,104.17,40086.0,91.9346,91.9521,91.5653,91.5917,40086.0
2018-07-23 10:10:00,104.18,104.3,104.04,104.04,28964.0,91.6004,91.706,91.4773,91.4773,28964.0
2018-07-23 10:20:00,104.04,104.14,103.92,104.12,29166.0,91.4773,91.5653,91.3718,91.5477,29166.0
2018-07-23 10:30:00,104.11,104.14,104.04,104.04,25131.0,91.5389,91.5653,91.4773,91.4773,25131.0
2018-07-23 10:40:00,104.05,104.16,103.98,104.09,44442.0,91.4861,91.5829,91.4246,91.5213,44442.0
2018-07-23 10:50:00,104.08,104.2,103.93,104.11,63827.0,91.5125,91.618,91.3806,91.5389,63827.0
2018-07-23 11:00:00,104.09,104.19,104.03,104.12,20141.0,91.5213,91.6092,91.4686,91.5477,20141.0
2018-07-23 11:10:00,104.14,104.16,103.93,103.94,17378.0,91.5653,91.5829,91.3806,91.3894,17378.0
2018-07-23 11:20:00,103.95,104.0,103.86,103.88,21452.0,91.3982,91.4422,91.3191,91.3367,21452.0
2018-07-23 11:30:00,103.88,104.02,103.85,104.02,32663.0,91.3367,91.4598,91.3103,91.4598,32663.0
2018-07-23 11:40:00,104.03,104.2,104.01,104.16,18156.0,91.4686,91.618,91.451,91.5829,18156.0
2018-07-23 11:50:00,104.17,104.23,103.98,103.98,36127.0,91.5917,91.6444,91.4246,91.4246,36127.0
2018-07-23 12:00:00,103.99,104.08,103.94,103.97,24710.0,91.4334,91.5125,91.3894,91.4158,24710.0
2018-07-23 12:10:00,103.97,104.11,103.96,104.06,13852.0,91.4158,91.5389,91.407,91.4949,13852.0
2018-07-23 12:20:00,104.07,104.2,104.06,104.19,13360.0,91.5037,91.618,91.4949,91.6092,13360.0
2018-07-23 12:30:00,104.2,104.2,104.1,104.13,18707.0,91.618,91.618,91.5301,91.5565,18707.0
2018-07-23 12:40:00,104.14,104.22,104.14,104.19,11556.0,91.5653,91.6356,91.5653,91.6092,11556.0
2018-07-23 12:50:00,104.2,104.26,104.17,104.26,11009.0,91.618,91.6708,91.5917,91.6708,11009.0
2018-07-23 13:00:00,104.26,104.33,104.2,104.2,19173.0,91.6708,91.7323,91.618,91.618,19173.0
2018-07-23 13:10:00,104.22,104.25,104.2,104.2,24578.0,91.6356,91.662,91.618,91.618,24578.0
2018-07-23 13:20:00,104.22,104.22,104.16,104.21,18236.0,91.6356,91.6356,91.5829,91.6268,18236.0
2018-07-23 13:30:00,104.2,104.23,104.18,104.23,19297.0,91.618,91.6444,91.6004,91.6444,19297.0
2018-07-23 13:40:00,104.2,104.23,104.19,104.2,19660.0,91.618,91.6444,91.6092,91.618,19660.0
2018-07-23 13:50:00,104.21,104.58,104.19,104.57,50774.0,91.6268,91.9521,91.6092,91.9434,50774.0
2018-07-23 14:00:00,104.57,104.66,104.39,104.62,84424.0,91.9434,92.0225,91.7851,91.9873,84424.0
2018-07-23 14:10:00,104.65,104.65,104.54,104.54,22312.0,92.0137,92.0137,91.917,91.917,22312.0
2018-07-23 14:20:00,104.54,104.58,104.41,104.58,11029.0,91.917,91.9521,91.8027,91.9521,11029.0
2018-07-23 14:30:00,104.54,104.62,104.54,104.58,20091.0,91.917,91.9873,91.917,91.9521,20091.0
2018-07-23 14:40:00,104.58,104.71,104.57,104.6,35690.0,91.9521,92.0664,91.9434,91.9697,35690.0
2018-07-23 14:50:00,104.61,104.65,104.58,104.62,27830.0,91.9785,92.0137,91.9521,91.9873,27830.0
2018-07-23 15:00:00,104.63,104.72,104.57,104.72,30078.0,91.9961,92.0752,91.9434,92.0752,30078.0
2018-07-23 15:10:00,104.72,104.81,104.5,104.5,43536.0,92.0752,92.1544,91.8818,91.8818,43536.0
2018-07-23 15:20:00,104.5,104.52,104.41,104.47,19046.0,91.8818,91.8994,91.8027,91.8554,19046.0
2018-07-23 15:30:00,104.47,104.53,104.44,104.49,37187.0,91.8554,91.9082,91.829,91.873,37187.0
2018-07-23 15:40:00,104.5,104.5,104.39,104.4,71923.0,91.8818,91.8818,91.7851,91.7939,71923.0
2018-07-23 15:50:00,104.41,104.47,104.26,104.4,220851.0,91.8027,91.8554,91.6708,91.7939,220851.0
2018-07-24 09:30:00,104.78,105.99,104.38,105.84,45267.0,92.128,93.1919,91.7763,93.06,45267.0
2018-07-24 09:40:00,105.7,106.2,105.57,105.8,21940.0,92.9369,93.3765,92.8226,93.0248,21940.0
2018-07-24 09:50:00,105.84,105.91,105.51,105.61,16283.0,93.06,93.1215,92.7698,92.8578,16283.0
2018-07-24 10:00:00,105.54,105.59,105.06,105.11,21221.0,92.7962,92.8402,92.3742,92.4181,21221.0
2018-07-24 10:10:00,105.11,105.12,104.6,104.81,57771.0,92.4181,92.4269,91.9697,92.1544,57771.0
2018-07-24 10:20:00,104.81,105.3,104.73,105.16,12650.0,92.1544,92.5852,92.084,92.4621,12650.0
2018-07-24 10:30:00,105.17,105.29,105.13,105.25,14898.0,92.4709,92.5764,92.4357,92.5412,14898.0
2018-07-24 10:40:00,105.27,105.46,105.2,105.43,34050.0,92.5588,92.7259,92.4973,92.6995,34050.0
2018-07-24 10:50:00,105.4,105.59,105.3,105.57,7350.0,92.6731,92.8402,92.5852,92.8226,7350.0
2018-07-24 11:00:00,105.59,105.82,105.55,105.8,22331.0,92.8402,93.0424,92.805,93.0248,22331.0
2018-07-24 11:10:00,105.78,105.98,105.65,105.92,18363.0,93.0072,93.1831,92.8929,93.1303,18363.0
2018-07-24 11:20:00,105.93,106.11,105.86,106.11,19906.0,93.1391,93.2974,93.0776,93.2974,19906.0
2018-07-24 11:30:00,106.14,106.53,106.14,106.32,34661.0,93.3238,93.6667,93.3238,93.482,34661.0
2018-07-24 11:40:00,106.32,106.47,106.26,106.37,9577.0,93.482,93.6139,93.4293,93.526,9577.0
2018-07-24 11:50:00,106.35,106.37,106.19,106.19,15891.0,93.5084,93.526,93.3677,93.3677,15891.0
2018-07-24 12:00:00,106.22,106.44,106.14,106.4,13094.0,93.3941,93.5876,93.3238,93.5524,13094.0
2018-07-24 12:10:00,106.4,106.51,106.39,106.39,13073.0,93.5524,93.6491,93.5436,93.5436,13073.0
2018-07-24 12:20:00,106.4,106.47,106.27,106.35,5857.0,93.5524,93.6139,93.4381,93.5084,5857.0
2018-07-24 12:30:00,106.3,106.41,106.27,106.29,6895.0,93.4645,93.5612,93.4381,93.4557,6895.0
2018-07-24 12:40:00,106.28,106.28,106.1,106.1,7966.0,93.4469,93.4469,93.2886,93.2886,7966.0
2018-07-24 12:50:00,106.08,106.23,106.06,106.19,5200.0,93.271,93.4029,93.2534,93.3677,5200.0
2018-07-24 13:00:00,106.19,106.38,106.18,106.35,6943.0,93.3677,93.5348,93.3589,93.5084,6943.0
2018-07-24 13:10:00,106.33,106.33,106.1,106.12,6640.0,93.4908,93.4908,93.2886,93.3062,6640.0
2018-07-24 13:20:00,106.13,106.13,106.03,106.12,9789.0,93.315,93.315,93.2271,93.3062,9789.0
2018-07-24 13:30:00,106.14,106.15,105.92,105.92,6714.0,93.3238,93.3326,93.1303,93.1303,6714.0
2018-07-24 13:40:00,105.92,105.99,105.88,105.95,14615.0,93.1303,93.1919,93.0952,93.1567,14615.0
2018-07-24 13:50:00,105.95,105.95,105.76,105.81,12772.0,93.1567,93.1567,92.9897,93.0336,12772.0
2018-07-24 14:00:00,105.83,105.88,105.65,105.65,14917.0,93.0512,93.0952,92.8929,92.8929,14917.0
2018-07-24 14:10:00,105.66,105.74,105.57,105.74,14614.0,92.9017,92.9721,92.8226,92.9721,14614.0
2018-07-24 14:20:00,105.74,105.8,105.72,105.8,9658.0,92.9721,93.0248,92.9545,93.0248,9658.0
2018-07-24 14:30:00,105.8,105.83,105.69,105.7,14256.0,93.0248,93.0512,92.9281,92.9369,14256.0
2018-07-24 14:40:00,105.68,105.86,105.68,105.85,21005.0,92.9193,93.0776,92.9193,93.0688,21005.0
2018-07-24 14:50:00,105.84,105.96,105.84,105.9,23596.0,93.06,93.1655,93.06,93.1128,23596.0
2018-07-24 15:00:00,105.88,105.97,105.82,105.86,18434.0,93.0952,93.1743,93.0424,93.0776,18434.0
2018-07-24 15:10:00,105.88,106.0,105.83,106.0,27264.0,93.0952,93.2007,93.0512,93.2007,27264.0
2018-07-24 15:20:00,105.98,106.02,105.85,105.86,16091.0,93.1831,93.2183,93.0688,93.0776,16091.0
2018-07-24 15:30:00,105.86,106.06,105.86,106.05,24052.0,93.0776,93.2534,93.0776,93.2446,24052.0
2018-07-24 15:40:00,106.05,106.1,105.95,106.1,48718.0,93.2446,93.2886,93.1567,93.2886,48718.0
2018-07-24 15:50:00,106.1,106.2,105.99,106.04,144162.0,93.2886,93.3765,93.1919,93.2359,144162.0
2018-07-25 09:30:00,108.01,108.4,107.7,108.4,106788.0,94.968,95.3109,94.6954,95.3109,106788.0
2018-07-25 09:40:00,108.41,108.82,108.18,108.69,75212.0,95.3197,95.6802,95.1174,95.5659,75212.0
2018-07-25 09:50:00,108.69,109.46,108.69,109.32,98837.0,95.5659,96.2429,95.5659,96.1198,98837.0
2018-07-25 10:00:00,109.33,109.61,109.26,109.28,63268.0,96.1286,96.3748,96.067,96.0846,63268.0
2018-07-25 10:10:00,109.28,109.34,109.07,109.21,43032.0,96.0846,96.1374,95.9,96.0231,43032.0
2018-07-25 10:20:00,109.28,109.31,108.58,108.59,32907.0,96.0846,96.111,95.4692,95.4779,32907.0
2018-07-25 10:30:00,108.63,108.64,108.32,108.39,50645.0,95.5131,95.5219,95.2405,95.3021,50645.0
2018-07-25 10:40:00,108.4,108.4,107.79,107.95,46453.0,95.3109,95.3109,94.7745,94.9152,46453.0
2018-07-25 10:50:00,107.98,108.12,107.85,107.96,22660.0,94.9416,95.0647,94.8273,94.924,22660.0
2018-07-25 11:00:00,107.98,108.02,107.58,107.6,33229.0,94.9416,94.9768,94.5899,94.6075,33229.0
2018-07-25 11:10:00,107.59,107.65,107.4,107.46,36526.0,94.5987,94.6514,94.4316,94.4844,36526.0
2018-07-25 11:20:00,107.48,107.59,107.39,107.42,48022.0,94.502,94.5987,94.4228,94.4492,48022.0
2018-07-25 11:30:00,107.44,107.69,107.42,107.54,42073.0,94.4668,94.6866,94.4492,94.5547,42073.0
2018-07-25 11:40:00,107.55,107.85,107.51,107.77,21533.0,94.5635,94.8273,94.5284,94.757,21533.0
2018-07-25 11:50:00,107.76,108.0,107.64,108.0,32276.0,94.7482,94.9592,94.6427,94.9592,32276.0
2018-07-25 12:00:00,107.96,107.97,107.51,107.51,23571.0,94.924,94.9328,94.5284,94.5284,23571.0
2018-07-25 12:10:00,107.51,107.67,107.51,107.6,16363.0,94.5284,94.669,94.5284,94.6075,16363.0
2018-07-25 12:20:00,107.59,107.74,107.58,107.72,20386.0,94.5987,94.7306,94.5899,94.713,20386.0
2018-07-25 12:30:00,107.73,107.74,107.48,107.59,25916.0,94.7218,94.7306,94.502,94.5987,25916.0
2018-07-25 12:40:00,107.61,107.84,107.6,107.84,25648.0,94.6163,94.8185,94.6075,94.8185,25648.0
2018-07-25 12:50:00,107.84,107.94,107.8,107.85,15032.0,94.8185,94.9064,94.7833,94.8273,15032.0
2018-07-25 13:00:00,107.85,108.09,107.84,108.09,20678.0,94.8273,95.0383,94.8185,95.0383,20678.0
2018-07-25 13:10:00,108.11,108.17,108.03,108.03,19359.0,95.0559,95.1087,94.9856,94.9856,19359.0
2018-07-25 13:20:00,108.04,108.16,108.03,108.07,15955.0,94.9944,95.0999,94.9856,95.0207,15955.0
2018-07-25 13:30:00,108.07,108.19,108.07,108.12,26313.0,95.0207,95.1262,95.0207,95.0647,26313.0
2018-07-25 13:40:00,108.13,108.3,108.07,108.22,32391.0,95.0735,95.223,95.0207,95.1526,32391.0
2018-07-25 13:50:00,108.22,108.36,108.21,108.27,34041.0,95.1526,95.2757,95.1438,95.1966,34041.0
2018-07-25 14:00:00,108.27,108.53,108.26,108.47,38705.0,95.1966,95.4252,95.1878,95.3724,38705.0
2018-07-25 14:10:00,108.47,108.52,108.4,108.46,14191.0,95.3724,95.4164,95.3109,95.3636,14191.0
2018-07-25 14:20:00,108.47,108.68,108.46,108.64,20250.0,95.3724,95.5571,95.3636,95.5219,20250.0
2018-07-25 14:30:00,108.63,108.75,108.62,108.71,15902.0,95.5131,95.6186,95.5043,95.5835,15902.0
2018-07-25 14:40:00,108.69,108.8,108.66,108.8,17650.0,95.5659,95.6626,95.5395,95.6626,17650.0
2018-07-25 14:50:00,108.76,108.81,108.67,108.68,19620.0,95.6274,95.6714,95.5483,95.5571,19620.0
2018-07-25 15:00:00,108.68,108.7,108.62,108.62,19257.0,95.5571,95.5747,95.5043,95.5043,19257.0
2018-07-25 15:10:00,108.63,108.73,108.63,108.69,22051.0,95.5131,95.601,95.5131,95.5659,22051.0
2018-07-25 15:20:00,108.7,108.8,108.65,108.74,27894.0,95.5747,95.6626,95.5307,95.6098,27894.0
2018-07-25 15:30:00,108.73,108.98,108.66,108.95,67769.0,95.601,95.8209,95.5395,95.7945,67769.0
2018-07-25 15:40:00,108.97,109.35,108.74,109.34,98390.0,95.8121,96.1462,95.6098,96.1374,98390.0
2018-07-25 15:50:00,109.36,109.44,108.74,109.28,172010.0,96.155,96.2253,95.6098,96.0846,172010.0
2018-07-26 09:30:00,109.36,109.88,109.14,109.88,34182.0,96.155,96.6122,95.9615,96.6122,34182.0
2018-07-26 09:40:00,109.8,110.14,109.72,109.92,19872.0,96.5418,96.8408,96.4715,96.6473,19872.0
2018-07-26 09:50:00,109.96,110.34,109.91,110.16,38905.0,96.6825,97.0166,96.6386,96.8584,38905.0
2018-07-26 10:00:00,110.16,110.18,109.9,109.96,20498.0,96.8584,96.876,96.6298,96.6825,20498.0
2018-07-26 10:10:00,109.99,110.03,109.71,110.02,29780.0,96.7089,96.7441,96.4627,96.7353,29780.0
2018-07-26 10:20:00,110.04,110.06,109.92,109.95,35351.0,96.7529,96.7704,96.6473,96.6737,35351.0
2018-07-26 10:30:00,109.94,110.17,109.88,110.14,42448.0,96.6649,96.8672,96.6122,96.8408,42448.0
2018-07-26 10:40:00,110.15,110.15,109.95,110.0,24591.0,96.8496,96.8496,96.6737,96.7177,24591.0
2018-07-26 10:50:00,110.01,110.12,109.95,109.99,55420.0,96.7265,96.8232,96.6737,96.7089,55420.0
2018-07-26 11:00:00,110.0,110.04,109.86,109.88,25028.0,96.7177,96.7529,96.5946,96.6122,25028.0
2018-07-26 11:10:00,109.87,109.93,109.81,109.88,19311.0,96.6034,96.6561,96.5506,96.6122,19311.0
2018-07-26 11:20:00,109.91,109.93,109.76,109.85,13033.0,96.6386,96.6561,96.5067,96.5858,13033.0
2018-07-26 11:30:00,109.85,110.01,109.85,110.0,14081.0,96.5858,96.7265,96.5858,96.7177,14081.0
2018-07-26 11:40:00,110.01,110.18,109.89,109.99,24672.0,96.7265,96.876,96.621,96.7089,24672.0
2018-07-26 11:50:00,109.98,110.11,109.9,110.09,19891.0,96.7001,96.8144,96.6298,96.7968,19891.0
2018-07-26 12:00:00,110.09,110.34,110.05,110.08,104273.0,96.7968,97.0166,96.7617,96.788,104273.0
2018-07-26 12:10:00,110.06,110.33,110.02,110.33,36762.0,96.7704,97.0078,96.7353,97.0078,36762.0
2018-07-26 12:20:00,110.33,110.53,110.31,110.37,26382.0,97.0078,97.1837,96.9903,97.043,26382.0
2018-07-26 12:30:00,110.36,110.43,110.28,110.37,20226.0,97.0342,97.0958,96.9639,97.043,20226.0
2018-07-26 12:40:00,110.37,110.49,110.3,110.3,13977.0,97.043,97.1485,96.9815,96.9815,13977.0
2018-07-26 12:50:00,110.29,110.32,110.15,110.3,16069.0,96.9727,96.999,96.8496,96.9815,16069.0
2018-07-26 13:00:00,110.29,110.31,110.2,110.3,18778.0,96.9727,96.9903,96.8935,96.9815,18778.0
2018-07-26 13:10:00,110.3,110.45,110.29,110.42,16082.0,96.9815,97.1134,96.9727,97.087,16082.0
2018-07-26 13:20:00,110.4,110.47,110.37,110.44,10801.0,97.0694,97.1309,97.043,97.1046,10801.0
2018-07-26 13:30:00,110.45,110.46,110.4,110.41,14587.0,97.1134,97.1221,97.0694,97.0782,14587.0
2018-07-26 13:40:00,110.42,110.58,110.39,110.5,15592.0,97.087,97.2277,97.0606,97.1573,15592.0
2018-07-26 13:50:00,110.53,110.53,110.44,110.44,15310.0,97.1837,97.1837,97.1046,97.1046,15310.0
2018-07-26 14:00:00,110.44,110.64,110.43,110.59,16811.0,97.1046,97.2804,97.0958,97.2364,16811.0
2018-07-26 14:10:00,110.59,110.82,110.59,110.71,17856.0,97.2364,97.4387,97.2364,97.342,17856.0
2018-07-26 14:20:00,110.71,110.95,110.66,110.92,20766.0,97.342,97.553,97.298,97.5266,20766.0
2018-07-26 14:30:00,110.9,110.97,110.89,110.97,18323.0,97.509,97.5706,97.5002,97.5706,18323.0
2018-07-26 14:40:00,110.96,111.0,110.83,110.9,21232.0,97.5618,97.5969,97.4475,97.509,21232.0
2018-07-26 14:50:00,110.91,110.98,110.86,110.86,18122.0,97.5178,97.5794,97.4738,97.4738,18122.0
2018-07-26 15:00:00,110.88,110.9,110.57,110.6,30128.0,97.4914,97.509,97.2189,97.2452,30128.0
2018-07-26 15:10:00,110.59,110.6,110.45,110.45,30068.0,97.2364,97.2452,97.1134,97.1134,30068.0
2018-07-26 15:20:00,110.45,110.46,110.31,110.37,33219.0,97.1134,97.1221,96.9903,97.043,33219.0
2018-07-26 15:30:00,110.39,110.72,110.39,110.72,31822.0,97.0606,97.3507,97.0606,97.3507,31822.0
2018-07-26 15:40:00,110.7,110.76,110.54,110.7,55327.0,97.3332,97.3859,97.1925,97.3332,55327.0
2018-07-26 15:50:00,110.66,110.78,110.6,110.66,99327.0,97.298,97.4035,97.2452,97.298,99327.0
2018-07-27 09:30:00,110.27,110.49,108.53,110.41,78046.0,96.9551,97.1485,95.4252,97.0782,78046.0
2018-07-27 09:40:00,110.36,110.37,109.59,110.02,31889.0,97.0342,97.043,96.3572,96.7353,31889.0
2018-07-27 09:50:00,110.04,110.05,109.72,109.88,17321.0,96.7529,96.7617,96.4715,96.6122,17321.0
2018-07-27 10:00:00,109.93,109.94,109.7,109.72,42275.0,96.6561,96.6649,96.4539,96.4715,42275.0
2018-07-27 10:10:00,109.73,109.83,109.54,109.66,34471.0,96.4803,96.5682,96.3132,96.4187,34471.0
2018-07-27 10:20:00,109.73,109.87,109.69,109.71,27581.0,96.4803,96.6034,96.4451,96.4627,27581.0
2018-07-27 10:30:00,109.7,109.94,109.67,109.87,25828.0,96.4539,96.6649,96.4275,96.6034,25828.0
2018-07-27 10:40:00,109.88,110.02,109.82,109.9,17355.0,96.6122,96.7353,96.5594,96.6298,17355.0
2018-07-27 10:50:00,109.91,110.01,109.69,109.7,38340.0,96.6386,96.7265,96.4451,96.4539,38340.0
2018-07-27 11:00:00,109.67,109.81,109.56,109.58,16599.0,96.4275,96.5506,96.3308,96.3484,16599.0
2018-07-27 11:10:00,109.56,109.63,109.51,109.58,8331.0,96.3308,96.3924,96.2869,96.3484,8331.0
2018-07-27 11:20:00,109.59,109.65,109.52,109.52,7550.0,96.3572,96.4099,96.2956,96.2956,7550.0
2018-07-27 11:30:00,109.51,109.67,109.51,109.64,7154.0,96.2869,96.4275,96.2869,96.4012,7154.0
2018-07-27 11:40:00,109.7,109.73,109.41,109.52,24215.0,96.4539,96.4803,96.1989,96.2956,24215.0
2018-07-27 11:50:00,109.5,109.5,109.22,109.23,14490.0,96.2781,96.2781,96.0319,96.0407,14490.0
2018-07-27 12:00:00,109.25,109.26,109.07,109.17,15244.0,96.0582,96.067,95.9,95.9879,15244.0
2018-07-27 12:10:00,109.14,109.29,109.13,109.15,14665.0,95.9615,96.0934,95.9527,95.9703,14665.0
2018-07-27 12:20:00,109.14,109.23,109.1,109.15,10265.0,95.9615,96.0407,95.9264,95.9703,10265.0
2018-07-27 12:30:00,109.15,109.16,108.95,108.95,11829.0,95.9703,95.9791,95.7945,95.7945,11829.0
2018-07-27 12:40:00,108.99,109.11,108.99,109.07,8427.0,95.8296,95.9352,95.8296,95.9,8427.0
2018-07-27 12:50:00,109.11,109.14,108.85,108.89,25219.0,95.9352,95.9615,95.7065,95.7417,25219.0
2018-07-27 13:00:00,108.86,109.08,108.76,109.01,17932.0,95.7153,95.9088,95.6274,95.8472,17932.0
2018-07-27 13:10:00,108.99,109.03,108.85,108.93,10564.0,95.8296,95.8648,95.7065,95.7769,10564.0
2018-07-27 13:20:00,108.98,109.02,108.88,108.98,6143.0,95.8209,95.856,95.7329,95.8209,6143.0
2018-07-27 13:30:00,108.96,108.98,108.84,108.93,9667.0,95.8033,95.8209,95.6978,95.7769,9667.0
2018-07-27 13:40:00,108.93,109.0,108.87,108.91,6177.0,95.7769,95.8384,95.7241,95.7593,6177.0
2018-07-27 13:50:00,108.96,109.05,108.95,109.04,11665.0,95.8033,95.8824,95.7945,95.8736,11665.0
2018-07-27 14:00:00,109.01,109.06,108.96,108.98,12236.0,95.8472,95.8912,95.8033,95.8209,12236.0
2018-07-27 14:10:00,108.98,109.05,108.92,108.92,14074.0,95.8209,95.8824,95.7681,95.7681,14074.0
2018-07-27 14:20:00,108.93,109.04,108.91,108.97,13650.0,95.7769,95.8736,95.7593,95.8121,13650.0
2018-07-27 14:30:00,108.97,109.1,108.92,109.02,14814.0,95.8121,95.9264,95.7681,95.856,14814.0
2018-07-27 14:40:00,109.03,109.17,109.02,109.11,13688.0,95.8648,95.9879,95.856,95.9352,13688.0
2018-07-27 14:50:00,109.11,109.27,109.09,109.19,13524.0,95.9352,96.0758,95.9176,96.0055,13524.0
2018-07-27 15:00:00,109.19,109.45,109.18,109.45,13371.0,96.0055,96.2341,95.9967,96.2341,13371.0
2018-07-27 15:10:00,109.43,109.52,109.4,109.45,16114.0,96.2165,96.2956,96.1901,96.2341,16114.0
2018-07-27 15:20:00,109.44,109.44,109.33,109.35,24612.0,96.2253,96.2253,96.1286,96.1462,24612.0
2018-07-27 15:30:00,109.35,109.43,109.32,109.4,33121.0,96.1462,96.2165,96.1198,96.1901,33121.0
2018-07-27 15:40:00,109.38,109.39,109.28,109.37,52622.0,96.1726,96.1813,96.0846,96.1638,52622.0
2018-07-27 15:50:00,109.37,109.51,109.33,109.45,121999.0,96.1638,96.2869,96.1286,96.2341,121999.0
2018-07-30 09:30:00,109.57,110.29,109.05,110.29,25683.0,96.3396,96.9727,95.8824,96.9727,25683.0
2018-07-30 09:40:00,110.19,110.83,110.19,110.72,15882.0,96.8847,97.4475,96.8847,97.3507,15882.0
2018-07-30 09:50:00,110.69,110.87,110.39,110.87,31605.0,97.3244,97.4826,97.0606,97.4826,31605.0
2018-07-30 10:00:00,110.9,111.04,110.77,110.99,48356.0,97.509,97.6321,97.3947,97.5881,48356.0
2018-07-30 10:10:00,110.96,110.99,110.72,110.78,20720.0,97.5618,97.5881,97.3507,97.4035,20720.0
2018-07-30 10:20:00,110.81,110.84,110.59,110.63,42803.0,97.4299,97.4563,97.2364,97.2716,42803.0
2018-07-30 10:30:00,110.66,110.69,110.47,110.48,27334.0,97.298,97.3244,97.1309,97.1397,27334.0
2018-07-30 10:40:00,110.46,110.51,110.38,110.43,21705.0,97.1221,97.1661,97.0518,97.0958,21705.0
2018-07-30 10:50:00,110.43,110.53,110.4,110.5,19621.0,97.0958,97.1837,97.0694,97.1573,19621.0
2018-07-30 11:00:00,110.46,110.46,110.31,110.31,12650.0,97.1221,97.1221,96.9903,96.9903,12650.0
2018-07-30 11:10:00,110.31,110.37,110.2,110.33,18165.0,96.9903,97.043,96.8935,97.0078,18165.0
2018-07-30 11:20:00,110.4,110.47,110.35,110.4,11056.0,97.0694,97.1309,97.0254,97.0694,11056.0
2018-07-30 11:30:00,110.4,110.44,110.23,110.3,10358.0,97.0694,97.1046,96.9199,96.9815,10358.0
2018-07-30 11:40:00,110.3,110.48,110.3,110.47,14314.0,96.9815,97.1397,96.9815,97.1309,14314.0
2018-07-30 11:50:00,110.44,110.45,110.33,110.33,15741.0,97.1046,97.1134,97.0078,97.0078,15741.0
2018-07-30 12:00:00,110.34,110.34,110.08,110.17,15548.0,97.0166,97.0166,96.788,96.8672,15548.0
2018-07-30 12:10:00,110.19,110.19,109.97,110.06,14894.0,96.8847,96.8847,96.6913,96.7704,14894.0
2018-07-30 12:20:00,110.04,110.21,109.97,110.12,19028.0,96.7529,96.9023,96.6913,96.8232,19028.0
2018-07-30 12:30:00,110.11,110.18,110.08,110.1,13669.0,96.8144,96.876,96.788,96.8056,13669.0
2018-07-30 12:40:00,110.1,110.19,110.04,110.05,8052.0,96.8056,96.8847,96.7529,96.7617,8052.0
2018-07-30 12:50:00,110.06,110.15,110.0,110.1,12746.0,96.7704,96.8496,96.7177,96.8056,12746.0
2018-07-30 13:00:00,110.07,110.14,110.0,110.14,17804.0,96.7792,96.8408,96.7177,96.8408,17804.0
2018-07-30 13:10:00,110.12,110.21,110.1,110.18,10200.0,96.8232,96.9023,96.8056,96.876,10200.0
2018-07-30 13:20:00,110.18,110.42,110.18,110.35,14035.0,96.876,97.087,96.876,97.0254,14035.0
2018-07-30 13:30:00,110.33,110.41,110.3,110.36,8911.0,97.0078,97.0782,96.9815,97.0342,8911.0
2018-07-30 13:40:00,110.34,110.41,110.3,110.3,11518.0,97.0166,97.0782,96.9815,96.9815,11518.0
2018-07-30 13:50:00,110.33,110.46,110.32,110.38,8506.0,97.0078,97.1221,96.999,97.0518,8506.0
2018-07-30 14:00:00,110.37,110.46,110.37,110.4,10359.0,97.043,97.1221,97.043,97.0694,10359.0
2018-07-30 14:10:00,110.4,110.55,110.37,110.52,30878.0,97.0694,97.2013,97.043,97.1749,30878.0
2018-07-30 14:20:00,110.53,110.54,110.33,110.36,59508.0,97.1837,97.1925,97.0078,97.0342,59508.0
2018-07-30 14:30:00,110.35,110.38,110.18,110.26,55487.0,97.0254,97.0518,96.876,96.9463,55487.0
2018-07-30 14:40:00,110.28,110.33,110.19,110.19,25441.0,96.9639,97.0078,96.8847,96.8847,25441.0
2018-07-30 14:50:00,110.21,110.29,110.14,110.18,19411.0,96.9023,96.9727,96.8408,96.876,19411.0
2018-07-30 15:00:00,110.19,110.26,110.15,110.19,15760.0,96.8847,96.9463,96.8496,96.8847,15760.0
2018-07-30 15:10:00,110.2,110.2,110.05,110.08,21268.0,96.8935,96.8935,96.7617,96.788,21268.0
2018-07-30 15:20:00,110.08,110.14,110.03,110.04,20731.0,96.788,96.8408,96.7441,96.7529,20731.0
2018-07-30 15:30:00,110.03,110.04,109.72,109.83,202824.0,96.7441,96.7529,96.4715,96.5682,202824.0
2018-07-30 15:40:00,109.83,109.85,109.56,109.56,50279.0,96.5682,96.5858,96.3308,96.3308,50279.0
2018-07-30 15:50:00,109.57,109.8,109.56,109.75,126922.0,96.3396,96.5418,96.3308,96.4979,126922.0
2018-07-31 09:30:00,109.87,110.25,109.42,109.63,32334.0,96.6034,96.9375,96.2077,96.3924,32334.0
2018-07-31 09:40:00,109.71,110.17,109.57,110.08,11711.0,96.4627,96.8672,96.3396,96.788,11711.0
2018-07-31 09:50:00,110.13,110.14,109.68,109.84,24034.0,96.832,96.8408,96.4363,96.577,24034.0
2018-07-31 10:00:00,109.82,110.11,109.82,110.11,11079.0,96.5594,96.8144,96.5594,96.8144,11079.0
2018-07-31 10:10:00,110.14,110.37,110.14,110.22,39014.0,96.8408,97.043,96.8408,96.9111,39014.0
2018-07-31 10:20:00,110.24,110.34,110.07,110.1,18726.0,96.9287,97.0166,96.7792,96.8056,18726.0
2018-07-31 10:30:00,110.14,110.3,110.12,110.12,17137.0,96.8408,96.9815,96.8232,96.8232,17137.0
2018-07-31 10:40:00,110.12,110.16,109.95,110.0,16205.0,96.8232,96.8584,96.6737,96.7177,16205.0
2018-07-31 10:50:00,110.03,110.08,109.86,109.93,7675.0,96.7441,96.788,96.5946,96.6561,7675.0
2018-07-31 11:00:00,109.95,110.0,109.89,109.9,4924.0,96.6737,96.7177,96.621,96.6298,4924.0
2018-07-31 11:10:00,109.93,109.95,109.79,109.79,31257.0,96.6561,96.6737,96.533,96.533,31257.0
2018-07-31 11:20:00,109.81,109.98,109.81,109.98,5900.0,96.5506,96.7001,96.5506,96.7001,5900.0
2018-07-31 11:30:00,109.99,110.23,109.99,110.04,9544.0,96.7089,96.9199,96.7089,96.7529,9544.0
2018-07-31 11:40:00,110.01,110.12,109.94,110.08,5854.0,96.7265,96.8232,96.6649,96.788,5854.0
2018-07-31 11:50:00,110.09,110.09,109.96,109.98,11299.0,96.7968,96.7968,96.6825,96.7001,11299.0
2018-07-31 12:00:00,109.98,110.11,109.94,110.05,9111.0,96.7001,96.8144,96.6649,96.7617,9111.0
2018-07-31 12:10:00,110.03,110.14,109.99,110.05,7022.0,96.7441,96.8408,96.7089,96.7617,7022.0
2018-07-31 12:20:00,110.05,110.1,110.0,110.04,9957.0,96.7617,96.8056,96.7177,96.7529,9957.0
2018-07-31 12:30:00,110.05,110.21,110.02,110.18,17618.0,96.7617,96.9023,96.7353,96.876,17618.0
2018-07-31 12:40:00,110.19,110.33,110.19,110.32,15669.0,96.8847,97.0078,96.8847,96.999,15669.0
2018-07-31 12:50:00,110.3,110.35,110.27,110.3,7352.0,96.9815,97.0254,96.9551,96.9815,7352.0
2018-07-31 13:00:00,110.26,110.64,110.26,110.61,12861.0,96.9463,97.2804,96.9463,97.254,12861.0
2018-07-31 13:10:00,110.58,110.63,110.38,110.4,8645.0,97.2277,97.2716,97.0518,97.0694,8645.0
2018-07-31 13:20:00,110.44,110.47,110.36,110.42,3476.0,97.1046,97.1309,97.0342,97.087,3476.0
2018-07-31 13:30:00,110.42,110.42,110.29,110.36,5544.0,97.087,97.087,96.9727,97.0342,5544.0
2018-07-31 13:40:00,110.36,110.43,110.3,110.32,39235.0,97.0342,97.0958,96.9815,96.999,39235.0
2018-07-31 13:50:00,110.33,110.43,110.3,110.42,14588.0,97.0078,97.0958,96.9815,97.087,14588.0
2018-07-31 14:00:00,110.39,110.44,110.21,110.21,8080.0,97.0606,97.1046,96.9023,96.9023,8080.0
2018-07-31 14:10:00,110.2,110.28,110.13,110.26,6590.0,96.8935,96.9639,96.832,96.9463,6590.0
2018-07-31 14:20:00,110.18,110.22,110.12,110.18,22675.0,96.876,96.9111,96.8232,96.876,22675.0
2018-07-31 14:30:00,110.2,110.34,110.19,110.27,5779.0,96.8935,97.0166,96.8847,96.9551,5779.0
2018-07-31 14:40:00,110.3,110.39,110.25,110.37,8956.0,96.9815,97.0606,96.9375,97.043,8956.0
2018-07-31 14:50:00,110.37,110.46,110.37,110.41,7345.0,97.043,97.1221,97.043,97.0782,7345.0
2018-07-31 15:00:00,110.39,110.42,110.29,110.37,11047.0,97.0606,97.087,96.9727,97.043,11047.0
2018-07-31 15:10:00,110.36,110.45,110.33,110.44,13410.0,97.0342,97.1134,97.0078,97.1046,13410.0
2018-07-31 15:20:00,110.44,110.5,110.41,110.41,11901.0,97.1046,97.1573,97.0782,97.0782,11901.0
2018-07-31 15:30:00,110.41,110.57,110.41,110.54,22556.0,97.0782,97.2189,97.0782,97.1925,22556.0
2018-07-31 15:40:00,110.55,110.62,110.42,110.51,54917.0,97.2013,97.2628,97.087,97.1661,54917.0
2018-07-31 15:50:00,110.52,110.84,110.49,110.65,136200.0,97.1749,97.4563,97.1485,97.2892,136200.0
2018-08-01 09:30:00,110.25,110.84,110.05,110.78,34878.0,96.9375,97.4563,96.7617,97.4035,34878.0
2018-08-01 09:40:00,110.72,110.72,110.5,110.64,34450.0,97.3507,97.3507,97.1573,97.2804,34450.0
2018-08-01 09:50:00,110.67,111.15,110.63,111.15,26848.0,97.3068,97.7288,97.2716,97.7288,26848.0
2018-08-01 10:00:00,111.14,111.16,110.97,111.04,26334.0,97.72,97.7376,97.5706,97.6321,26334.0
2018-08-01 10:10:00,111.01,111.03,110.6,110.68,12647.0,97.6057,97.6233,97.2452,97.3156,12647.0
2018-08-01 10:20:00,110.64,110.69,110.52,110.69,27218.0,97.2804,97.3244,97.1749,97.3244,27218.0
2018-08-01 10:30:00,110.7,110.91,110.69,110.88,10817.0,97.3332,97.5178,97.3244,97.4914,10817.0
2018-08-01 10:40:00,110.86,111.07,110.8,110.99,28521.0,97.4738,97.6585,97.4211,97.5881,28521.0
2018-08-01 10:50:00,110.97,110.98,110.78,110.84,19145.0,97.5706,97.5794,97.4035,97.4563,19145.0
2018-08-01 11:00:00,110.85,110.89,110.55,110.62,24792.0,97.4651,97.5002,97.2013,97.2628,24792.0
2018-08-01 11:10:00,110.56,110.62,110.37,110.45,12907.0,97.2101,97.2628,97.043,97.1134,12907.0
2018-08-01 11:20:00,110.4,110.49,110.36,110.39,26865.0,97.0694,97.1485,97.0342,97.0606,26865.0
2018-08-01 11:30:00,110.39,110.58,110.23,110.58,21326.0,97.0606,97.2277,96.9199,97.2277,21326.0
2018-08-01 11:40:00,110.5,110.56,110.47,110.5,16608.0,97.1573,97.2101,97.1309,97.1573,16608.0
2018-08-01 11:50:00,110.5,110.55,110.07,110.14,53576.0,97.1573,97.2013,96.7792,96.8408,53576.0
2018-08-01 12:00:00,110.14,110.27,110.06,110.19,8833.0,96.8408,96.9551,96.7704,96.8847,8833.0
2018-08-01 12:10:00,110.18,110.33,110.16,110.33,9987.0,96.876,97.0078,96.8584,97.0078,9987.0
2018-08-01 12:20:00,110.33,110.41,110.13,110.16,32172.0,97.0078,97.0782,96.832,96.8584,32172.0
2018-08-01 12:30:00,110.15,110.17,110.06,110.1,36075.0,96.8496,96.8672,96.7704,96.8056,36075.0
2018-08-01 12:40:00,110.1,110.22,110.01,110.22,14386.0,96.8056,96.9111,96.7265,96.9111,14386.0
2018-08-01 12:50:00,110.23,110.24,110.15,110.16,5857.0,96.9199,96.9287,96.8496,96.8584,5857.0
2018-08-01 13:00:00,110.14,110.19,110.11,110.11,8678.0,96.8408,96.8847,96.8144,96.8144,8678.0
2018-08-01 13:10:00,110.1,110.17,109.98,110.05,25634.0,96.8056,96.8672,96.7001,96.7617,25634.0
2018-08-01 13:20:00,110.03,110.07,109.99,110.03,9336.0,96.7441,96.7792,96.7089,96.7441,9336.0
2018-08-01 13:30:00,110.06,110.09,109.91,110.01,12384.0,96.7704,96.7968,96.6386,96.7265,12384.0
2018-08-01 13:40:00,110.01,110.05,109.94,109.96,7255.0,96.7265,96.7617,96.6649,96.6825,7255.0
2018-08-01 13:50:00,109.96,109.96,109.81,109.82,10207.0,96.6825,96.6825,96.5506,96.5594,10207.0
2018-08-01 14:00:00,109.77,109.87,109.7,109.78,13204.0,96.5155,96.6034,96.4539,96.5243,13204.0
2018-08-01 14:10:00,109.77,109.97,109.68,109.96,16342.0,96.5155,96.6913,96.4363,96.6825,16342.0
2018-08-01 14:20:00,109.94,109.95,109.87,109.91,10748.0,96.6649,96.6737,96.6034,96.6386,10748.0
2018-08-01 14:30:00,109.92,109.92,109.81,109.81,10815.0,96.6473,96.6473,96.5506,96.5506,10815.0
2018-08-01 14:40:00,109.82,109.85,109.75,109.84,17150.0,96.5594,96.5858,96.4979,96.577,17150.0
2018-08-01 14:50:00,109.85,110.03,109.83,109.97,6983.0,96.5858,96.7441,96.5682,96.6913,6983.0
2018-08-01 15:00:00,109.95,109.99,109.84,109.88,9976.0,96.6737,96.7089,96.577,96.6122,9976.0
2018-08-01 15:10:00,109.9,109.94,109.82,109.86,11196.0,96.6298,96.6649,96.5594,96.5946,11196.0
2018-08-01 15:20:00,109.87,109.88,109.8,109.8,12234.0,96.6034,96.6122,96.5418,96.5418,12234.0
2018-08-01 15:30:00,109.81,109.87,109.77,109.79,24605.0,96.5506,96.6034,96.5155,96.533,24605.0
2018-08-01 15:40:00,109.79,109.87,109.78,109.85,30379.0,96.533,96.6034,96.5243,96.5858,30379.0
2018-08-01 15:50:00,109.85,109.9,109.73,109.73,96535.0,96.5858,96.6298,96.4803,96.4803,96535.0
2018-08-02 09:30:00,109.32,109.32,108.64,108.76,28033.0,96.1198,96.1198,95.5219,95.6274,28033.0
2018-08-02 09:40:00,108.82,109.06,108.7,109.06,4894.0,95.6802,95.8912,95.5747,95.8912,4894.0
2018-08-02 09:50:00,109.05,109.2,108.93,109.2,5654.0,95.8824,96.0143,95.7769,96.0143,5654.0
2018-08-02 10:00:00,109.12,109.33,108.94,109.23,21500.0,95.9439,96.1286,95.7857,96.0407,21500.0
2018-08-02 10:10:00,109.2,109.29,109.09,109.29,9533.0,96.0143,96.0934,95.9176,96.0934,9533.0
2018-08-02 10:20:00,109.29,109.66,109.29,109.48,45978.0,96.0934,96.4187,96.0934,96.2605,45978.0
2018-08-02 10:30:00,109.44,109.65,109.42,109.56,9195.0,96.2253,96.4099,96.2077,96.3308,9195.0
2018-08-02 10:40:00,109.53,109.56,109.23,109.23,11030.0,96.3044,96.3308,96.0407,96.0407,11030.0
2018-08-02 10:50:00,109.24,109.4,109.07,109.17,8749.0,96.0495,96.1901,95.9,95.9879,8749.0
2018-08-02 11:00:00,109.21,109.38,109.15,109.2,10561.0,96.0231,96.1726,95.9703,96.0143,10561.0
2018-08-02 11:10:00,109.22,109.37,109.17,109.26,5437.0,96.0319,96.1638,95.9879,96.067,5437.0
2018-08-02 11:20:00,109.31,109.5,109.2,109.3,7639.0,96.111,96.2781,96.0143,96.1022,7639.0
2018-08-02 11:30:00,109.26,109.34,109.09,109.29,15404.0,96.067,96.1374,95.9176,96.0934,15404.0
2018-08-02 11:40:00,109.28,109.43,109.16,109.38,18965.0,96.0846,96.2165,95.9791,96.1726,18965.0
2018-08-02 11:50:00,109.39,109.4,109.18,109.33,13234.0,96.1813,96.1901,95.9967,96.1286,13234.0
2018-08-02 12:00:00,109.32,109.38,109.16,109.23,21711.0,96.1198,96.1726,95.9791,96.0407,21711.0
2018-08-02 12:10:00,109.23,109.33,109.18,109.26,41400.0,96.0407,96.1286,95.9967,96.067,41400.0
2018-08-02 12:20:00,109.27,109.49,109.25,109.44,9922.0,96.0758,96.2693,96.0582,96.2253,9922.0
2018-08-02 12:30:00,109.43,109.46,109.33,109.41,11869.0,96.2165,96.2429,96.1286,96.1989,11869.0
2018-08-02 12:40:00,109.41,109.69,109.38,109.65,18893.0,96.1989,96.4451,96.1726,96.4099,18893.0
2018-08-02 12:50:00,109.64,109.64,109.49,109.56,17421.0,96.4012,96.4012,96.2693,96.3308,17421.0
2018-08-02 13:00:00,109.5,109.64,109.5,109.53,10461.0,96.2781,96.4012,96.2781,96.3044,10461.0
2018-08-02 13:10:00,109.54,109.63,109.48,109.59,10582.0,96.3132,96.3924,96.2605,96.3572,10582.0
2018-08-02 13:20:00,109.59,109.67,109.53,109.65,16826.0,96.3572,96.4275,96.3044,96.4099,16826.0
2018-08-02 13:30:00,109.65,109.77,109.6,109.6,13634.0,96.4099,96.5155,96.366,96.366,13634.0
2018-08-02 13:40:00,109.62,109.69,109.56,109.65,21253.0,96.3836,96.4451,96.3308,96.4099,21253.0
2018-08-02 13:50:00,109.65,109.68,109.6,109.65,9402.0,96.4099,96.4363,96.366,96.4099,9402.0
2018-08-02 14:00:00,109.64,109.8,109.6,109.8,7574.0,96.4012,96.5418,96.366,96.5418,7574.0
2018-08-02 14:10:00,109.78,109.86,109.64,109.67,44508.0,96.5243,96.5946,96.4012,96.4275,44508.0
2018-08-02 14:20:00,109.66,109.73,109.62,109.67,34600.0,96.4187,96.4803,96.3836,96.4275,34600.0
2018-08-02 14:30:00,109.65,109.7,109.56,109.59,52323.0,96.4099,96.4539,96.3308,96.3572,52323.0
2018-08-02 14:40:00,109.6,109.6,109.4,109.41,35767.0,96.366,96.366,96.1901,96.1989,35767.0
2018-08-02 14:50:00,109.43,109.56,109.41,109.53,9890.0,96.2165,96.3308,96.1989,96.3044,9890.0
2018-08-02 15:00:00,109.53,109.53,109.39,109.39,11941.0,96.3044,96.3044,96.1813,96.1813,11941.0
2018-08-02 15:10:00,109.37,109.4,109.31,109.39,10330.0,96.1638,96.1901,96.111,96.1813,10330.0
2018-08-02 15:20:00,109.41,109.41,109.32,109.32,9357.0,96.1989,96.1989,96.1198,96.1198,9357.0
2018-08-02 15:30:00,109.32,109.39,109.29,109.36,16441.0,96.1198,96.1813,96.0934,96.155,16441.0
2018-08-02 15:40:00,109.36,109.36,109.28,109.33,22451.0,96.155,96.155,96.0846,96.1286,22451.0
2018-08-02 15:50:00,109.32,109.35,109.25,109.33,63180.0,96.1198,96.1462,96.0582,96.1286,63180.0
2018-08-03 09:30:00,109.93,110.43,109.93,110.35,24431.0,96.6561,97.0958,96.6561,97.0254,24431.0
2018-08-03 09:40:00,110.39,110.5,110.17,110.17,7698.0,97.0606,97.1573,96.8672,96.8672,7698.0
2018-08-03 09:50:00,110.17,110.17,109.66,109.84,5244.0,96.8672,96.8672,96.4187,96.577,5244.0
2018-08-03 10:00:00,109.82,109.92,109.72,109.85,5603.0,96.5594,96.6473,96.4715,96.5858,5603.0
2018-08-03 10:10:00,109.97,109.97,109.75,109.92,2000.0,96.6913,96.6913,96.4979,96.6473,2000.0
2018-08-03 10:20:00,109.96,110.24,109.96,110.17,5223.0,96.6825,96.9287,96.6825,96.8672,5223.0
2018-08-03 10:30:00,110.13,110.16,110.05,110.11,11180.0,96.832,96.8584,96.7617,96.8144,11180.0
2018-08-03 10:40:00,110.13,110.2,110.08,110.19,6653.0,96.832,96.8935,96.788,96.8847,6653.0
2018-08-03 10:50:00,110.18,110.31,110.04,110.06,8208.0,96.876,96.9903,96.7529,96.7704,8208.0
2018-08-03 11:00:00,110.12,110.27,110.12,110.18,6471.0,96.8232,96.9551,96.8232,96.876,6471.0
2018-08-03 11:10:00,110.16,110.26,110.12,110.14,7627.0,96.8584,96.9463,96.8232,96.8408,7627.0
2018-08-03 11:20:00,110.25,110.29,110.11,110.16,7009.0,96.9375,96.9727,96.8144,96.8584,7009.0
2018-08-03 11:30:00,110.18,110.37,110.15,110.18,23199.0,96.876,97.043,96.8496,96.876,23199.0
2018-08-03 11:40:00,110.18,110.26,110.08,110.08,16533.0,96.876,96.9463,96.788,96.788,16533.0
2018-08-03 11:50:00,110.08,110.19,110.01,110.01,8160.0,96.788,96.8847,96.7265,96.7265,8160.0
2018-08-03 12:00:00,110.01,110.13,109.97,110.13,17295.0,96.7265,96.832,96.6913,96.832,17295.0
2018-08-03 12:10:00,110.13,110.25,110.11,110.23,12646.0,96.832,96.9375,96.8144,96.9199,12646.0
2018-08-03 12:20:00,110.23,110.26,110.15,110.26,7459.0,96.9199,96.9463,96.8496,96.9463,7459.0
2018-08-03 12:30:00,110.26,110.36,110.22,110.36,11469.0,96.9463,97.0342,96.9111,97.0342,11469.0
2018-08-03 12:40:00,110.36,110.4,110.3,110.31,9024.0,97.0342,97.0694,96.9815,96.9903,9024.0
2018-08-03 12:50:00,110.34,110.39,110.31,110.36,5805.0,97.0166,97.0606,96.9903,97.0342,5805.0
2018-08-03 13:00:00,110.33,110.51,110.33,110.51,8239.0,97.0078,97.1661,97.0078,97.1661,8239.0
2018-08-03 13:10:00,110.48,110.51,110.43,110.49,5602.0,97.1397,97.1661,97.0958,97.1485,5602.0
2018-08-03 13:20:00,110.45,110.52,110.41,110.45,7500.0,97.1134,97.1749,97.0782,97.1134,7500.0
2018-08-03 13:30:00,110.45,110.47,110.35,110.38,5379.0,97.1134,97.1309,97.0254,97.0518,5379.0
2018-08-03 13:40:00,110.39,110.41,110.33,110.35,10004.0,97.0606,97.0782,97.0078,97.0254,10004.0
2018-08-03 13:50:00,110.35,110.42,110.32,110.41,6907.0,97.0254,97.087,96.999,97.0782,6907.0
2018-08-03 14:00:00,110.4,110.5,110.39,110.39,14453.0,97.0694,97.1573,97.0606,97.0606,14453.0
2018-08-03 14:10:00,110.38,110.43,110.32,110.43,12142.0,97.0518,97.0958,96.999,97.0958,12142.0
2018-08-03 14:20:00,110.43,110.43,110.34,110.36,17094.0,97.0958,97.0958,97.0166,97.0342,17094.0
2018-08-03 14:30:00,110.38,110.56,110.37,110.56,21958.0,97.0518,97.2101,97.043,97.2101,21958.0
2018-08-03 14:40:00,110.53,110.68,110.53,110.66,11369.0,97.1837,97.3156,97.1837,97.298,11369.0
2018-08-03 14:50:00,110.67,110.73,110.66,110.73,11672.0,97.3068,97.3595,97.298,97.3595,11672.0
2018-08-03 15:00:00,110.73,110.91,110.73,110.84,28782.0,97.3595,97.5178,97.3595,97.4563,28782.0
2018-08-03 15:10:00,110.84,110.99,110.8,110.99,23092.0,97.4563,97.5881,97.4211,97.5881,23092.0
2018-08-03 15:20:00,110.97,111.03,110.93,110.94,21884.0,97.5706,97.6233,97.5354,97.5442,21884.0
2018-08-03 15:30:00,110.93,111.04,110.89,111.01,34756.0,97.5354,97.6321,97.5002,97.6057,34756.0
2018-08-03 15:40:00,111.0,111.06,110.9,110.93,56002.0,97.5969,97.6497,97.509,97.5354,56002.0
2018-08-03 15:50:00,110.94,111.01,110.88,110.95,151374.0,97.5442,97.6057,97.4914,97.553,151374.0
2018-08-06 09:30:00,110.37,110.84,110.1,110.54,26610.0,97.043,97.4563,96.8056,97.1925,26610.0
2018-08-06 09:40:00,110.5,110.54,110.3,110.32,8140.0,97.1573,97.1925,96.9815,96.999,8140.0
2018-08-06 09:50:00,110.36,110.47,110.07,110.07,31499.0,97.0342,97.1309,96.7792,96.7792,31499.0
2018-08-06 10:00:00,110.07,110.12,109.71,110.07,18852.0,96.7792,96.8232,96.4627,96.7792,18852.0
2018-08-06 10:10:00,110.12,110.57,110.08,110.49,21784.0,96.8232,97.2189,96.788,97.1485,21784.0
2018-08-06 10:20:00,110.52,110.54,110.2,110.2,10795.0,97.1749,97.1925,96.8935,96.8935,10795.0
2018-08-06 10:30:00,110.18,110.57,110.12,110.56,15064.0,96.876,97.2189,96.8232,97.2101,15064.0
2018-08-06 10:40:00,110.54,110.78,110.46,110.63,10417.0,97.1925,97.4035,97.1221,97.2716,10417.0
2018-08-06 10:50:00,110.59,110.65,110.57,110.65,5316.0,97.2364,97.2892,97.2189,97.2892,5316.0
2018-08-06 11:00:00,110.67,110.82,110.66,110.71,7940.0,97.3068,97.4387,97.298,97.342,7940.0
2018-08-06 11:10:00,110.71,110.78,110.59,110.59,4644.0,97.342,97.4035,97.2364,97.2364,4644.0
2018-08-06 11:20:00,110.65,110.77,110.65,110.7,5692.0,97.2892,97.3947,97.2892,97.3332,5692.0
2018-08-06 11:30:00,110.72,110.72,110.55,110.56,5870.0,97.3507,97.3507,97.2013,97.2101,5870.0
2018-08-06 11:40:00,110.5,110.65,110.5,110.65,5102.0,97.1573,97.2892,97.1573,97.2892,5102.0
2018-08-06 11:50:00,110.65,110.66,110.55,110.55,7327.0,97.2892,97.298,97.2013,97.2013,7327.0
2018-08-06 12:00:00,110.55,110.71,110.53,110.63,12765.0,97.2013,97.342,97.1837,97.2716,12765.0
2018-08-06 12:10:00,110.63,110.71,110.6,110.61,15566.0,97.2716,97.342,97.2452,97.254,15566.0
2018-08-06 12:20:00,110.6,110.67,110.6,110.61,17081.0,97.2452,97.3068,97.2452,97.254,17081.0
2018-08-06 12:30:00,110.61,110.64,110.54,110.57,16320.0,97.254,97.2804,97.1925,97.2189,16320.0
2018-08-06 12:40:00,110.58,110.59,110.53,110.55,18306.0,97.2277,97.2364,97.1837,97.2013,18306.0
2018-08-06 12:50:00,110.54,110.56,110.51,110.51,9851.0,97.1925,97.2101,97.1661,97.1661,9851.0
2018-08-06 13:00:00,110.52,110.66,110.51,110.61,10470.0,97.1749,97.298,97.1661,97.254,10470.0
2018-08-06 13:10:00,110.6,110.62,110.52,110.57,13890.0,97.2452,97.2628,97.1749,97.2189,13890.0
2018-08-06 13:20:00,110.61,110.62,110.47,110.48,3261.0,97.254,97.2628,97.1309,97.1397,3261.0
2018-08-06 13:30:00,110.47,110.47,110.37,110.45,11633.0,97.1309,97.1309,97.043,97.1134,11633.0
2018-08-06 13:40:00,110.46,110.5,110.43,110.48,5764.0,97.1221,97.1573,97.0958,97.1397,5764.0
2018-08-06 13:50:00,110.5,110.5,110.43,110.43,3986.0,97.1573,97.1573,97.0958,97.0958,3986.0
2018-08-06 14:00:00,110.45,110.47,110.34,110.45,8343.0,97.1134,97.1309,97.0166,97.1134,8343.0
2018-08-06 14:10:00,110.47,110.53,110.47,110.53,6369.0,97.1309,97.1837,97.1309,97.1837,6369.0
2018-08-06 14:20:00,110.51,110.53,110.47,110.5,5839.0,97.1661,97.1837,97.1309,97.1573,5839.0
2018-08-06 14:30:00,110.49,110.53,110.42,110.42,17437.0,97.1485,97.1837,97.087,97.087,17437.0
2018-08-06 14:40:00,110.43,110.55,110.43,110.52,6711.0,97.0958,97.2013,97.0958,97.1749,6711.0
2018-08-06 14:50:00,110.52,110.54,110.43,110.44,8642.0,97.1749,97.1925,97.0958,97.1046,8642.0
2018-08-06 15:00:00,110.43,110.48,110.36,110.37,14270.0,97.0958,97.1397,97.0342,97.043,14270.0
2018-08-06 15:10:00,110.38,110.42,110.35,110.37,7846.0,97.0518,97.087,97.0254,97.043,7846.0
2018-08-06 15:20:00,110.39,110.4,110.3,110.34,7641.0,97.0606,97.0694,96.9815,97.0166,7641.0
2018-08-06 15:30:00,110.33,110.4,110.26,110.26,23417.0,97.0078,97.0694,96.9463,96.9463,23417.0
2018-08-06 15:40:00,110.26,110.28,110.21,110.27,29265.0,96.9463,96.9639,96.9023,96.9551,29265.0
2018-08-06 15:50:00,110.27,110.31,110.19,110.31,51290.0,96.9551,96.9903,96.8847,96.9903,51290.0
2018-08-07 09:30:00,110.55,110.67,110.28,110.28,19694.0,97.2013,97.3068,96.9639,96.9639,19694.0
2018-08-07 09:40:00,110.38,110.6,110.38,110.49,13281.0,97.0518,97.2452,97.0518,97.1485,13281.0
2018-08-07 09:50:00,110.51,110.61,110.46,110.46,3815.0,97.1661,97.254,97.1221,97.1221,3815.0
2018-08-07 10:00:00,110.5,110.57,110.46,110.56,3900.0,97.1573,97.2189,97.1221,97.2101,3900.0
2018-08-07 10:10:00,110.6,110.6,110.33,110.39,11229.0,97.2452,97.2452,97.0078,97.0606,11229.0
2018-08-07 10:20:00,110.42,110.56,110.38,110.55,6501.0,97.087,97.2101,97.0518,97.2013,6501.0
2018-08-07 10:30:00,110.54,110.76,110.46,110.76,4801.0,97.1925,97.3859,97.1221,97.3859,4801.0
2018-08-07 10:40:00,110.83,110.83,110.61,110.61,30400.0,97.4475,97.4475,97.254,97.254,30400.0
2018-08-07 10:50:00,110.61,110.64,110.53,110.53,6540.0,97.254,97.2804,97.1837,97.1837,6540.0
2018-08-07 11:00:00,110.47,110.64,110.46,110.56,6752.0,97.1309,97.2804,97.1221,97.2101,6752.0
2018-08-07 11:10:00,110.54,110.65,110.54,110.58,7200.0,97.1925,97.2892,97.1925,97.2277,7200.0
2018-08-07 11:20:00,110.6,110.6,110.49,110.55,7319.0,97.2452,97.2452,97.1485,97.2013,7319.0
2018-08-07 11:30:00,110.52,110.69,110.52,110.67,5418.0,97.1749,97.3244,97.1749,97.3068,5418.0
2018-08-07 11:40:00,110.7,110.77,110.59,110.65,3850.0,97.3332,97.3947,97.2364,97.2892,3850.0
2018-08-07 11:50:00,110.65,110.66,110.47,110.51,4345.0,97.2892,97.298,97.1309,97.1661,4345.0
2018-08-07 12:00:00,110.53,110.61,110.53,110.58,4246.0,97.1837,97.254,97.1837,97.2277,4246.0
2018-08-07 12:10:00,110.59,110.62,110.53,110.58,3616.0,97.2364,97.2628,97.1837,97.2277,3616.0
2018-08-07 12:20:00,110.56,110.6,110.46,110.46,7719.0,97.2101,97.2452,97.1221,97.1221,7719.0
2018-08-07 12:30:00,110.48,110.5,110.44,110.47,5298.0,97.1397,97.1573,97.1046,97.1309,5298.0
2018-08-07 12:40:00,110.46,110.61,110.44,110.56,10286.0,97.1221,97.254,97.1046,97.2101,10286.0
2018-08-07 12:50:00,110.57,110.66,110.55,110.55,3430.0,97.2189,97.298,97.2013,97.2013,3430.0
2018-08-07 13:00:00,110.55,110.58,110.52,110.54,2792.0,97.2013,97.2277,97.1749,97.1925,2792.0
2018-08-07 13:10:00,110.54,110.54,110.42,110.42,5382.0,97.1925,97.1925,97.087,97.087,5382.0
2018-08-07 13:20:00,110.43,110.46,110.31,110.31,6767.0,97.0958,97.1221,96.9903,96.9903,6767.0
2018-08-07 13:30:00,110.3,110.3,110.16,110.16,6025.0,96.9815,96.9815,96.8584,96.8584,6025.0
2018-08-07 13:40:00,110.19,110.2,110.11,110.17,13886.0,96.8847,96.8935,96.8144,96.8672,13886.0
2018-08-07 13:50:00,110.19,110.2,109.84,109.84,15427.0,96.8847,96.8935,96.577,96.577,15427.0
2018-08-07 14:00:00,109.84,110.01,109.84,109.9,13743.0,96.577,96.7265,96.577,96.6298,13743.0
2018-08-07 14:10:00,109.92,110.01,109.89,109.94,7733.0,96.6473,96.7265,96.621,96.6649,7733.0
2018-08-07 14:20:00,109.96,110.14,109.94,110.07,8341.0,96.6825,96.8408,96.6649,96.7792,8341.0
2018-08-07 14:30:00,110.06,110.06,109.94,109.99,4960.0,96.7704,96.7704,96.6649,96.7089,4960.0
2018-08-07 14:40:00,110.0,110.05,109.97,110.02,6545.0,96.7177,96.7617,96.6913,96.7353,6545.0
2018-08-07 14:50:00,110.01,110.02,109.94,109.96,4857.0,96.7265,96.7353,96.6649,96.6825,4857.0
2018-08-07 15:00:00,109.96,110.03,109.89,110.01,9653.0,96.6825,96.7441,96.621,96.7265,9653.0
2018-08-07 15:10:00,110.01,110.1,110.01,110.02,6423.0,96.7265,96.8056,96.7265,96.7353,6423.0
2018-08-07 15:20:00,110.02,110.11,110.02,110.07,9590.0,96.7353,96.8144,96.7353,96.7792,9590.0
2018-08-07 15:30:00,110.06,110.07,109.88,109.92,21678.0,96.7704,96.7792,96.6122,96.6473,21678.0
2018-08-07 15:40:00,109.92,109.96,109.84,109.93,16677.0,96.6473,96.6825,96.577,96.6561,16677.0
2018-08-07 15:50:00,109.94,109.97,109.87,109.97,61060.0,96.6649,96.6913,96.6034,96.6913,61060.0
2018-08-08 09:30:00,110.16,110.16,109.56,109.65,14718.0,96.8584,96.8584,96.3308,96.4099,14718.0
2018-08-08 09:40:00,109.6,109.75,109.09,109.09,7237.0,96.366,96.4979,95.9176,95.9176,7237.0
2018-08-08 09:50:00,109.15,109.23,108.95,108.99,11038.0,95.9703,96.0407,95.7945,95.8296,11038.0
2018-08-08 10:00:00,109.0,109.13,108.58,109.12,32341.0,95.8384,95.9527,95.4692,95.9439,32341.0
2018-08-08 10:10:00,109.1,109.24,109.05,109.06,11106.0,95.9264,96.0495,95.8824,95.8912,11106.0
2018-08-08 10:20:00,109.04,109.07,108.91,109.06,6267.0,95.8736,95.9,95.7593,95.8912,6267.0
2018-08-08 10:30:00,109.05,109.13,108.88,109.13,9140.0,95.8824,95.9527,95.7329,95.9527,9140.0
2018-08-08 10:40:00,109.14,109.63,109.13,109.58,8220.0,95.9615,96.3924,95.9527,96.3484,8220.0
2018-08-08 10:50:00,109.58,109.82,109.58,109.72,6061.0,96.3484,96.5594,96.3484,96.4715,6061.0
2018-08-08 11:00:00,109.71,109.82,109.71,109.76,5706.0,96.4627,96.5594,96.4627,96.5067,5706.0
2018-08-08 11:10:00,109.78,109.82,109.69,109.82,3863.0,96.5243,96.5594,96.4451,96.5594,3863.0
2018-08-08 11:20:00,109.83,109.94,109.81,109.92,7735.0,96.5682,96.6649,96.5506,96.6473,7735.0
2018-08-08 11:30:00,109.94,110.01,109.92,109.93,11004.0,96.6649,96.7265,96.6473,96.6561,11004.0
2018-08-08 11:40:00,109.94,109.97,109.76,109.8,11584.0,96.6649,96.6913,96.5067,96.5418,11584.0
2018-08-08 11:50:00,109.82,109.83,109.75,109.77,4702.0,96.5594,96.5682,96.4979,96.5155,4702.0
2018-08-08 12:00:00,109.78,109.78,109.64,109.64,6229.0,96.5243,96.5243,96.4012,96.4012,6229.0
2018-08-08 12:10:00,109.66,109.73,109.58,109.72,10300.0,96.4187,96.4803,96.3484,96.4715,10300.0
2018-08-08 12:20:00,109.74,109.74,109.59,109.6,3057.0,96.4891,96.4891,96.3572,96.366,3057.0
2018-08-08 12:30:00,109.63,109.75,109.59,109.7,7840.0,96.3924,96.4979,96.3572,96.4539,7840.0
2018-08-08 12:40:00,109.68,109.82,109.67,109.77,3900.0,96.4363,96.5594,96.4275,96.5155,3900.0
2018-08-08 12:50:00,109.76,109.8,109.6,109.67,8039.0,96.5067,96.5418,96.366,96.4275,8039.0
2018-08-08 13:00:00,109.69,109.73,109.62,109.73,3171.0,96.4451,96.4803,96.3836,96.4803,3171.0
2018-08-08 13:10:00,109.69,109.74,109.64,109.69,2512.0,96.4451,96.4891,96.4012,96.4451,2512.0
2018-08-08 13:20:00,109.69,109.71,109.59,109.63,2952.0,96.4451,96.4627,96.3572,96.3924,2952.0
2018-08-08 13:30:00,109.63,109.65,109.56,109.6,24153.0,96.3924,96.4099,96.3308,96.366,24153.0
2018-08-08 13:40:00,109.62,109.69,109.61,109.68,4148.0,96.3836,96.4451,96.3748,96.4363,4148.0
2018-08-08 13:50:00,109.68,109.78,109.68,109.78,5066.0,96.4363,96.5243,96.4363,96.5243,5066.0
2018-08-08 14:00:00,109.77,109.85,109.75,109.83,3447.0,96.5155,96.5858,96.4979,96.5682,3447.0
2018-08-08 14:10:00,109.83,109.86,109.76,109.81,10841.0,96.5682,96.5946,96.5067,96.5506,10841.0
2018-08-08 14:20:00,109.8,109.8,109.71,109.78,2753.0,96.5418,96.5418,96.4627,96.5243,2753.0
2018-08-08 14:30:00,109.78,109.82,109.73,109.73,7107.0,96.5243,96.5594,96.4803,96.4803,7107.0
2018-08-08 14:40:00,109.71,109.83,109.67,109.81,27443.0,96.4627,96.5682,96.4275,96.5506,27443.0
2018-08-08 14:50:00,109.82,109.84,109.72,109.73,5699.0,96.5594,96.577,96.4715,96.4803,5699.0
2018-08-08 15:00:00,109.74,109.74,109.35,109.36,26904.0,96.4891,96.4891,96.1462,96.155,26904.0
2018-08-08 15:10:00,109.36,109.45,109.34,109.4,13466.0,96.155,96.2341,96.1374,96.1901,13466.0
2018-08-08 15:20:00,109.4,109.47,109.36,109.46,8508.0,96.1901,96.2517,96.155,96.2429,8508.0
2018-08-08 15:30:00,109.46,109.58,109.36,109.42,22320.0,96.2429,96.3484,96.155,96.2077,22320.0
2018-08-08 15:40:00,109.41,109.47,109.23,109.24,27850.0,96.1989,96.2517,96.0407,96.0495,27850.0
2018-08-08 15:50:00,109.25,109.32,109.16,109.24,95045.0,96.0582,96.1198,95.9791,96.0495,95045.0
2018-08-09 09:30:00,108.81,108.89,108.1,108.46,48993.0,96.0919,96.1625,95.4649,95.7828,48993.0
2018-08-09 09:40:00,108.52,109.1,108.48,109.05,31021.0,95.8358,96.348,95.8004,96.3038,31021.0
2018-08-09 09:50:00,109.06,109.36,109.0,109.3,27861.0,96.3127,96.5776,96.2597,96.5246,27861.0
2018-08-09 10:00:00,109.33,109.48,109.27,109.36,29805.0,96.5511,96.6836,96.4981,96.5776,29805.0
2018-08-09 10:10:00,109.34,109.46,109.27,109.43,23395.0,96.5599,96.6659,96.4981,96.6394,23395.0
2018-08-09 10:20:00,109.44,109.65,109.43,109.45,40489.0,96.6482,96.8337,96.6394,96.6571,40489.0
2018-08-09 10:30:00,109.47,109.73,109.43,109.64,54279.0,96.6747,96.9043,96.6394,96.8249,54279.0
2018-08-09 10:40:00,109.63,109.76,109.59,109.72,24755.0,96.816,96.9308,96.7807,96.8955,24755.0
2018-08-09 10:50:00,109.74,109.76,109.6,109.67,39368.0,96.9132,96.9308,96.7895,96.8514,39368.0
2018-08-09 11:00:00,109.68,109.83,109.67,109.67,40495.0,96.8602,96.9927,96.8514,96.8514,40495.0
2018-08-09 11:10:00,109.7,109.89,109.69,109.84,32152.0,96.8778,97.0456,96.869,97.0015,32152.0
2018-08-09 11:20:00,109.86,109.92,109.84,109.88,7968.0,97.0191,97.0721,97.0015,97.0368,7968.0
2018-08-09 11:30:00,109.88,110.02,109.84,109.9,15879.0,97.0368,97.1604,97.0015,97.0545,15879.0
2018-08-09 11:40:00,109.9,109.9,109.64,109.67,12367.0,97.0545,97.0545,96.8249,96.8514,12367.0
2018-08-09 11:50:00,109.7,109.73,109.62,109.67,26722.0,96.8778,96.9043,96.8072,96.8514,26722.0
2018-08-09 12:00:00,109.67,109.72,109.34,109.46,21338.0,96.8514,96.8955,96.5599,96.6659,21338.0
2018-08-09 12:10:00,109.44,109.52,109.43,109.51,3079.0,96.6482,96.7189,96.6394,96.7101,3079.0
2018-08-09 12:20:00,109.51,109.51,109.46,109.5,4103.0,96.7101,96.7101,96.6659,96.7012,4103.0
2018-08-09 12:30:00,109.52,109.65,109.49,109.58,6552.0,96.7189,96.8337,96.6924,96.7719,6552.0
2018-08-09 12:40:00,109.59,109.75,109.57,109.75,7223.0,96.7807,96.922,96.763,96.922,7223.0
2018-08-09 12:50:00,109.73,109.73,109.66,109.68,10167.0,96.9043,96.9043,96.8425,96.8602,10167.0
2018-08-09 13:00:00,109.68,109.75,109.66,109.66,5480.0,96.8602,96.922,96.8425,96.8425,5480.0
2018-08-09 13:10:00,109.66,109.78,109.62,109.73,17832.0,96.8425,96.9485,96.8072,96.9043,17832.0
2018-08-09 13:20:00,109.73,109.75,109.66,109.73,24502.0,96.9043,96.922,96.8425,96.9043,24502.0
2018-08-09 13:30:00,109.75,109.76,109.7,109.72,9057.0,96.922,96.9308,96.8778,96.8955,9057.0
2018-08-09 13:40:00,109.72,109.73,109.65,109.65,10533.0,96.8955,96.9043,96.8337,96.8337,10533.0
2018-08-09 13:50:00,109.64,109.69,109.63,109.68,6117.0,96.8249,96.869,96.816,96.8602,6117.0
2018-08-09 14:00:00,109.68,109.72,109.57,109.58,10257.0,96.8602,96.8955,96.763,96.7719,10257.0
2018-08-09 14:10:00,109.54,109.56,109.5,109.5,6235.0,96.7365,96.7542,96.7012,96.7012,6235.0
2018-08-09 14:20:00,109.49,109.56,109.49,109.55,8691.0,96.6924,96.7542,96.6924,96.7454,8691.0
2018-08-09 14:30:00,109.55,109.59,109.52,109.58,9097.0,96.7454,96.7807,96.7189,96.7719,9097.0
2018-08-09 14:40:00,109.57,109.57,109.41,109.42,12403.0,96.763,96.763,96.6217,96.6306,12403.0
2018-08-09 14:50:00,109.41,109.41,109.09,109.15,29014.0,96.6217,96.6217,96.3391,96.3921,29014.0
2018-08-09 15:00:00,109.15,109.35,109.15,109.19,8377.0,96.3921,96.5688,96.3921,96.4275,8377.0
2018-08-09 15:10:00,109.17,109.29,109.17,109.29,9311.0,96.4098,96.5158,96.4098,96.5158,9311.0
2018-08-09 15:20:00,109.29,109.41,109.29,109.34,10848.0,96.5158,96.6217,96.5158,96.5599,10848.0
2018-08-09 15:30:00,109.34,109.42,109.32,109.41,12278.0,96.5599,96.6306,96.5423,96.6217,12278.0
2018-08-09 15:40:00,109.39,109.4,109.15,109.16,21966.0,96.6041,96.6129,96.3921,96.401,21966.0
2018-08-09 15:50:00,109.17,109.26,109.09,109.21,45920.0,96.4098,96.4893,96.3391,96.4451,45920.0
2018-08-10 09:30:00,108.68,108.99,108.12,108.12,15140.0,95.9771,96.2508,95.4825,95.4825,15140.0
2018-08-10 09:40:00,108.03,108.12,107.7,107.9,6256.0,95.403,95.4825,95.1116,95.2882,6256.0
2018-08-10 09:50:00,107.87,108.08,107.63,107.63,5504.0,95.2617,95.4472,95.0498,95.0498,5504.0
2018-08-10 10:00:00,107.7,107.85,107.66,107.78,12364.0,95.1116,95.2441,95.0763,95.1823,12364.0
2018-08-10 10:10:00,107.85,108.1,107.82,108.07,15615.0,95.2441,95.4649,95.2176,95.4384,15615.0
2018-08-10 10:20:00,108.07,108.3,107.99,108.0,12201.0,95.4384,95.6415,95.3677,95.3765,12201.0
2018-08-10 10:30:00,108.06,108.23,108.02,108.1,5500.0,95.4295,95.5797,95.3942,95.4649,5500.0
2018-08-10 10:40:00,108.06,108.06,107.85,107.98,4478.0,95.4295,95.4295,95.2441,95.3589,4478.0
2018-08-10 10:50:00,107.99,108.3,107.86,108.24,4688.0,95.3677,95.6415,95.2529,95.5885,4688.0
2018-08-10 11:00:00,108.34,108.34,108.19,108.19,8242.0,95.6768,95.6768,95.5443,95.5443,8242.0
2018-08-10 11:10:00,108.19,108.29,108.14,108.27,3692.0,95.5443,95.6327,95.5002,95.615,3692.0
2018-08-10 11:20:00,108.28,108.45,108.28,108.3,6260.0,95.6238,95.774,95.6238,95.6415,6260.0
2018-08-10 11:30:00,108.29,108.42,108.29,108.34,3954.0,95.6327,95.7475,95.6327,95.6768,3954.0
2018-08-10 11:40:00,108.37,108.46,108.29,108.4,6444.0,95.7033,95.7828,95.6327,95.7298,6444.0
2018-08-10 11:50:00,108.39,108.51,108.34,108.34,5109.0,95.721,95.8269,95.6768,95.6768,5109.0
2018-08-10 12:00:00,108.34,108.36,108.23,108.24,7650.0,95.6768,95.6945,95.5797,95.5885,7650.0
2018-08-10 12:10:00,108.27,108.28,108.17,108.25,5690.0,95.615,95.6238,95.5267,95.5973,5690.0
2018-08-10 12:20:00,108.22,108.23,108.03,108.08,6753.0,95.5708,95.5797,95.403,95.4472,6753.0
2018-08-10 12:30:00,108.08,108.14,108.02,108.02,3612.0,95.4472,95.5002,95.3942,95.3942,3612.0
2018-08-10 12:40:00,108.0,108.03,107.95,107.96,3759.0,95.3765,95.403,95.3324,95.3412,3759.0
2018-08-10 12:50:00,107.94,107.94,107.85,107.9,5487.0,95.3236,95.3236,95.2441,95.2882,5487.0
2018-08-10 13:00:00,107.93,108.0,107.91,107.92,3124.0,95.3147,95.3765,95.2971,95.3059,3124.0
2018-08-10 13:10:00,107.92,108.03,107.81,107.84,5539.0,95.3059,95.403,95.2088,95.2353,5539.0
2018-08-10 13:20:00,107.86,107.92,107.84,107.9,2600.0,95.2529,95.3059,95.2353,95.2882,2600.0
2018-08-10 13:30:00,107.88,107.91,107.75,107.8,4596.0,95.2706,95.2971,95.1558,95.1999,4596.0
2018-08-10 13:40:00,107.75,107.8,107.66,107.71,3960.0,95.1558,95.1999,95.0763,95.1204,3960.0
2018-08-10 13:50:00,107.68,107.77,107.65,107.69,2800.0,95.094,95.1734,95.0675,95.1028,2800.0
2018-08-10 14:00:00,107.69,107.76,107.65,107.71,5763.0,95.1028,95.1646,95.0675,95.1204,5763.0
2018-08-10 14:10:00,107.72,107.81,107.71,107.75,2690.0,95.1293,95.2088,95.1204,95.1558,2690.0
2018-08-10 14:20:00,107.73,107.73,107.52,107.52,7009.0,95.1381,95.1381,94.9527,94.9527,7009.0
2018-08-10 14:30:00,107.55,107.62,107.52,107.62,8206.0,94.9791,95.041,94.9527,95.041,8206.0
2018-08-10 14:40:00,107.63,107.73,107.63,107.7,3560.0,95.0498,95.1381,95.0498,95.1116,3560.0
2018-08-10 14:50:00,107.72,107.78,107.68,107.69,7293.0,95.1293,95.1823,95.094,95.1028,7293.0
2018-08-10 15:00:00,107.67,107.67,107.57,107.65,6834.0,95.0851,95.0851,94.9968,95.0675,6834.0
2018-08-10 15:10:00,107.61,107.7,107.56,107.66,15965.0,95.0321,95.1116,94.988,95.0763,15965.0
2018-08-10 15:20:00,107.67,107.85,107.67,107.68,15811.0,95.0851,95.2441,95.0851,95.094,15811.0
2018-08-10 15:30:00,107.71,107.72,107.54,107.55,20360.0,95.1204,95.1293,94.9703,94.9791,20360.0
2018-08-10 15:40:00,107.55,107.55,107.37,107.44,34203.0,94.9791,94.9791,94.8202,94.882,34203.0
2018-08-10 15:50:00,107.44,107.5,107.41,107.46,76664.0,94.882,94.935,94.8555,94.8997,76664.0
2018-08-13 09:30:00,107.29,107.64,107.15,107.34,14394.0,94.7495,95.0586,94.6259,94.7937,14394.0
2018-08-13 09:40:00,107.3,107.32,107.05,107.26,24953.0,94.7584,94.776,94.5376,94.723,24953.0
2018-08-13 09:50:00,107.22,107.22,106.67,106.67,22578.0,94.6877,94.6877,94.202,94.202,22578.0
2018-08-13 10:00:00,106.73,106.76,106.34,106.61,64021.0,94.255,94.2815,93.9106,94.149,64021.0
2018-08-13 10:10:00,106.63,106.66,106.51,106.6,30017.0,94.1667,94.1932,94.0607,94.1402,30017.0
2018-08-13 10:20:00,106.66,106.71,106.47,106.47,22632.0,94.1932,94.2373,94.0254,94.0254,22632.0
2018-08-13 10:30:00,106.5,106.7,106.47,106.54,6663.0,94.0519,94.2285,94.0254,94.0872,6663.0
2018-08-13 10:40:00,106.58,106.74,106.5,106.57,18597.0,94.1225,94.2638,94.0519,94.1137,18597.0
2018-08-13 10:50:00,106.56,106.59,106.4,106.47,17100.0,94.1049,94.1314,93.9636,94.0254,17100.0
2018-08-13 11:00:00,106.48,106.58,106.33,106.37,11868.0,94.0342,94.1225,93.9017,93.9371,11868.0
2018-08-13 11:10:00,106.41,106.47,106.11,106.14,16118.0,93.9724,94.0254,93.7075,93.734,16118.0
2018-08-13 11:20:00,106.15,106.23,106.06,106.21,29972.0,93.7428,93.8134,93.6633,93.7958,29972.0
2018-08-13 11:30:00,106.2,106.2,105.9,105.98,29008.0,93.7869,93.7869,93.522,93.5927,29008.0
2018-08-13 11:40:00,105.99,106.23,105.99,106.2,21585.0,93.6015,93.8134,93.6015,93.7869,21585.0
2018-08-13 11:50:00,106.18,106.23,106.02,106.02,13186.0,93.7693,93.8134,93.628,93.628,13186.0
2018-08-13 12:00:00,105.98,106.0,105.88,105.94,9226.0,93.5927,93.6103,93.5043,93.5573,9226.0
2018-08-13 12:10:00,105.95,105.98,105.83,105.84,11425.0,93.5662,93.5927,93.4602,93.469,11425.0
2018-08-13 12:20:00,105.82,105.91,105.74,105.82,11263.0,93.4514,93.5308,93.3807,93.4514,11263.0
2018-08-13 12:30:00,105.8,105.9,105.74,105.86,11100.0,93.4337,93.522,93.3807,93.4867,11100.0
2018-08-13 12:40:00,105.88,105.9,105.75,105.78,8743.0,93.5043,93.522,93.3895,93.416,8743.0
2018-08-13 12:50:00,105.77,105.82,105.7,105.76,7831.0,93.4072,93.4514,93.3454,93.3984,7831.0
2018-08-13 13:00:00,105.74,105.74,105.59,105.64,6154.0,93.3807,93.3807,93.2482,93.2924,6154.0
2018-08-13 13:10:00,105.65,105.96,105.65,105.95,20060.0,93.3012,93.575,93.3012,93.5662,20060.0
2018-08-13 13:20:00,105.97,106.01,105.97,105.99,10859.0,93.5838,93.6191,93.5838,93.6015,10859.0
2018-08-13 13:30:00,106.01,106.09,105.99,106.03,15171.0,93.6191,93.6898,93.6015,93.6368,15171.0
2018-08-13 13:40:00,106.04,106.06,105.89,105.95,10718.0,93.6456,93.6633,93.5132,93.5662,10718.0
2018-08-13 13:50:00,105.95,106.26,105.95,106.25,30449.0,93.5662,93.8399,93.5662,93.8311,30449.0
2018-08-13 14:00:00,106.25,106.46,106.24,106.36,21121.0,93.8311,94.0166,93.8223,93.9282,21121.0
2018-08-13 14:10:00,106.37,106.43,106.37,106.39,15247.0,93.9371,93.9901,93.9371,93.9547,15247.0
2018-08-13 14:20:00,106.38,106.66,106.36,106.58,21505.0,93.9459,94.1932,93.9282,94.1225,21505.0
2018-08-13 14:30:00,106.58,106.64,106.41,106.5,18072.0,94.1225,94.1755,93.9724,94.0519,18072.0
2018-08-13 14:40:00,106.53,106.57,106.5,106.51,14351.0,94.0784,94.1137,94.0519,94.0607,14351.0
2018-08-13 14:50:00,106.5,106.52,106.33,106.42,13677.0,94.0519,94.0695,93.9017,93.9812,13677.0
2018-08-13 15:00:00,106.39,106.42,106.27,106.3,12686.0,93.9547,93.9812,93.8488,93.8753,12686.0
2018-08-13 15:10:00,106.33,106.38,106.31,106.31,29215.0,93.9017,93.9459,93.8841,93.8841,29215.0
2018-08-13 15:20:00,106.32,106.34,106.2,106.2,24682.0,93.8929,93.9106,93.7869,93.7869,24682.0
2018-08-13 15:30:00,106.2,106.24,106.11,106.2,34565.0,93.7869,93.8223,93.7075,93.7869,34565.0
2018-08-13 15:40:00,106.2,106.24,106.02,106.04,73542.0,93.7869,93.8223,93.628,93.6456,73542.0
2018-08-13 15:50:00,106.02,106.1,106.0,106.07,117630.0,93.628,93.6986,93.6103,93.6721,117630.0
2018-08-14 09:30:00,106.06,106.63,106.06,106.06,11130.0,93.6633,94.1667,93.6633,93.6633,11130.0
2018-08-14 09:40:00,106.26,106.6,106.2,106.47,19907.0,93.8399,94.1402,93.7869,94.0254,19907.0
2018-08-14 09:50:00,106.44,106.75,106.39,106.54,8084.0,93.9989,94.2727,93.9547,94.0872,8084.0
2018-08-14 10:00:00,106.59,106.81,106.45,106.55,15073.0,94.1314,94.3256,94.0077,94.096,15073.0
2018-08-14 10:10:00,106.55,106.78,106.55,106.7,9278.0,94.096,94.2991,94.096,94.2285,9278.0
2018-08-14 10:20:00,106.67,106.8,106.55,106.8,9422.0,94.202,94.3168,94.096,94.3168,9422.0
2018-08-14 10:30:00,106.79,106.83,106.62,106.79,12343.0,94.308,94.3433,94.1578,94.308,12343.0
2018-08-14 10:40:00,106.76,106.81,106.65,106.81,10811.0,94.2815,94.3256,94.1843,94.3256,10811.0
2018-08-14 10:50:00,106.8,106.92,106.75,106.84,10938.0,94.3168,94.4228,94.2727,94.3521,10938.0
2018-08-14 11:00:00,106.85,107.15,106.82,107.02,15446.0,94.361,94.6259,94.3345,94.5111,15446.0
2018-08-14 11:10:00,107.0,107.13,106.93,106.93,10968.0,94.4934,94.6082,94.4316,94.4316,10968.0
2018-08-14 11:20:00,106.9,107.08,106.9,107.01,12901.0,94.4051,94.5641,94.4051,94.5023,12901.0
2018-08-14 11:30:00,107.08,107.17,106.98,107.05,7068.0,94.5641,94.6436,94.4758,94.5376,7068.0
2018-08-14 11:40:00,107.08,107.11,106.98,107.08,8520.0,94.5641,94.5906,94.4758,94.5641,8520.0
2018-08-14 11:50:00,107.1,107.21,106.93,106.93,15100.0,94.5817,94.6789,94.4316,94.4316,15100.0
2018-08-14 12:00:00,106.97,107.18,106.92,107.13,5790.0,94.4669,94.6524,94.4228,94.6082,5790.0
2018-08-14 12:10:00,107.13,107.13,106.96,107.03,9693.0,94.6082,94.6082,94.4581,94.5199,9693.0
2018-08-14 12:20:00,107.04,107.07,106.98,106.98,7034.0,94.5288,94.5553,94.4758,94.4758,7034.0
2018-08-14 12:30:00,106.97,107.02,106.92,107.0,9184.0,94.4669,94.5111,94.4228,94.4934,9184.0
2018-08-14 12:40:00,107.02,107.05,106.95,106.99,9756.0,94.5111,94.5376,94.4493,94.4846,9756.0
2018-08-14 12:50:00,106.98,107.04,106.86,106.86,8973.0,94.4758,94.5288,94.3698,94.3698,8973.0
2018-08-14 13:00:00,106.85,107.0,106.83,106.92,10616.0,94.361,94.4934,94.3433,94.4228,10616.0
2018-08-14 13:10:00,106.97,106.98,106.93,106.93,9211.0,94.4669,94.4758,94.4316,94.4316,9211.0
2018-08-14 13:20:00,106.93,106.95,106.88,106.94,7140.0,94.4316,94.4493,94.3875,94.4404,7140.0
2018-08-14 13:30:00,106.91,106.92,106.79,106.79,5011.0,94.414,94.4228,94.308,94.308,5011.0
2018-08-14 13:40:00,106.78,106.82,106.76,106.79,3162.0,94.2991,94.3345,94.2815,94.308,3162.0
2018-08-14 13:50:00,106.81,106.93,106.76,106.93,15966.0,94.3256,94.4316,94.2815,94.4316,15966.0
2018-08-14 14:00:00,106.96,107.0,106.93,106.96,8310.0,94.4581,94.4934,94.4316,94.4581,8310.0
2018-08-14 14:10:00,106.96,106.97,106.92,106.94,4800.0,94.4581,94.4669,94.4228,94.4404,4800.0
2018-08-14 14:20:00,106.91,106.93,106.79,106.86,11646.0,94.414,94.4316,94.308,94.3698,11646.0
2018-08-14 14:30:00,106.85,106.92,106.85,106.92,4595.0,94.361,94.4228,94.361,94.4228,4595.0
2018-08-14 14:40:00,106.9,106.91,106.84,106.84,5787.0,94.4051,94.414,94.3521,94.3521,5787.0
2018-08-14 14:50:00,106.83,106.83,106.75,106.75,5239.0,94.3433,94.3433,94.2727,94.2727,5239.0
2018-08-14 15:00:00,106.75,106.78,106.74,106.77,5500.0,94.2727,94.2991,94.2638,94.2903,5500.0
2018-08-14 15:10:00,106.77,106.79,106.74,106.78,15530.0,94.2903,94.308,94.2638,94.2991,15530.0
2018-08-14 15:20:00,106.76,106.8,106.74,106.8,10213.0,94.2815,94.3168,94.2638,94.3168,10213.0
2018-08-14 15:30:00,106.82,106.91,106.77,106.91,13623.0,94.3345,94.414,94.2903,94.414,13623.0
2018-08-14 15:40:00,106.91,106.91,106.78,106.85,27163.0,94.414,94.414,94.2991,94.361,27163.0
2018-08-14 15:50:00,106.87,106.88,106.8,106.85,62307.0,94.3786,94.3875,94.3168,94.361,62307.0
2018-08-15 09:30:00,106.52,106.52,105.88,106.02,10506.0,94.0695,94.0695,93.5043,93.628,10506.0
2018-08-15 09:40:00,105.9,106.06,105.59,105.7,23008.0,93.522,93.6633,93.2482,93.3454,23008.0
2018-08-15 09:50:00,105.71,105.89,105.61,105.76,7244.0,93.3542,93.5132,93.2659,93.3984,7244.0
2018-08-15 10:00:00,105.7,105.85,105.66,105.81,13447.0,93.3454,93.4778,93.3101,93.4425,13447.0
2018-08-15 10:10:00,105.78,106.29,105.77,106.12,11660.0,93.416,93.8664,93.4072,93.7163,11660.0
2018-08-15 10:20:00,106.19,106.29,106.1,106.17,7586.0,93.7781,93.8664,93.6986,93.7604,7586.0
2018-08-15 10:30:00,106.13,106.13,105.82,105.86,17280.0,93.7251,93.7251,93.4514,93.4867,17280.0
2018-08-15 10:40:00,105.87,105.92,105.6,105.6,24687.0,93.4955,93.5397,93.2571,93.2571,24687.0
2018-08-15 10:50:00,105.6,105.67,105.44,105.56,30344.0,93.2571,93.3189,93.1158,93.2217,30344.0
2018-08-15 11:00:00,105.51,105.8,105.47,105.75,19480.0,93.1776,93.4337,93.1423,93.3895,19480.0
2018-08-15 11:10:00,105.77,106.02,105.77,106.0,13522.0,93.4072,93.628,93.4072,93.6103,13522.0
2018-08-15 11:20:00,106.02,106.39,105.98,106.34,17800.0,93.628,93.9547,93.5927,93.9106,17800.0
2018-08-15 11:30:00,106.31,106.37,106.2,106.32,11860.0,93.8841,93.9371,93.7869,93.8929,11860.0
2018-08-15 11:40:00,106.32,106.55,106.18,106.31,50453.0,93.8929,94.096,93.7693,93.8841,50453.0
2018-08-15 11:50:00,106.3,106.3,106.11,106.11,7732.0,93.8753,93.8753,93.7075,93.7075,7732.0
2018-08-15 12:00:00,106.16,106.4,106.16,106.23,27946.0,93.7516,93.9636,93.7516,93.8134,27946.0
2018-08-15 12:10:00,106.22,106.25,106.12,106.22,11328.0,93.8046,93.8311,93.7163,93.8046,11328.0
2018-08-15 12:20:00,106.23,106.4,106.2,106.32,32213.0,93.8134,93.9636,93.7869,93.8929,32213.0
2018-08-15 12:30:00,106.42,106.7,106.38,106.7,10520.0,93.9812,94.2285,93.9459,94.2285,10520.0
2018-08-15 12:40:00,106.72,106.74,106.62,106.67,6448.0,94.2462,94.2638,94.1578,94.202,6448.0
2018-08-15 12:50:00,106.7,106.75,106.67,106.74,6809.0,94.2285,94.2727,94.202,94.2638,6809.0
2018-08-15 13:00:00,106.74,106.9,106.74,106.77,12685.0,94.2638,94.4051,94.2638,94.2903,12685.0
2018-08-15 13:10:00,106.77,106.83,106.65,106.78,8500.0,94.2903,94.3433,94.1843,94.2991,8500.0
2018-08-15 13:20:00,106.76,106.78,106.66,106.74,10420.0,94.2815,94.2991,94.1932,94.2638,10420.0
2018-08-15 13:30:00,106.71,106.74,106.6,106.68,10319.0,94.2373,94.2638,94.1402,94.2108,10319.0
2018-08-15 13:40:00,106.65,106.76,106.64,106.64,7342.0,94.1843,94.2815,94.1755,94.1755,7342.0
2018-08-15 13:50:00,106.67,106.85,106.63,106.84,13221.0,94.202,94.361,94.1667,94.3521,13221.0
2018-08-15 14:00:00,106.79,106.92,106.74,106.74,11862.0,94.308,94.4228,94.2638,94.2638,11862.0
2018-08-15 14:10:00,106.77,106.8,106.69,106.74,17289.0,94.2903,94.3168,94.2197,94.2638,17289.0
2018-08-15 14:20:00,106.76,106.92,106.64,106.65,15036.0,94.2815,94.4228,94.1755,94.1843,15036.0
2018-08-15 14:30:00,106.68,106.84,106.65,106.83,10906.0,94.2108,94.3521,94.1843,94.3433,10906.0
2018-08-15 14:40:00,106.82,106.87,106.73,106.75,15671.0,94.3345,94.3786,94.255,94.2727,15671.0
2018-08-15 14:50:00,106.75,107.0,106.75,106.97,17119.0,94.2727,94.4934,94.2727,94.4669,17119.0
2018-08-15 15:00:00,106.97,107.11,106.94,107.06,41575.0,94.4669,94.5906,94.4404,94.5464,41575.0
2018-08-15 15:10:00,107.05,107.05,106.87,106.94,27715.0,94.5376,94.5376,94.3786,94.4404,27715.0
2018-08-15 15:20:00,106.92,107.04,106.92,106.97,16324.0,94.4228,94.5288,94.4228,94.4669,16324.0
2018-08-15 15:30:00,106.98,107.2,106.97,107.02,31664.0,94.4758,94.6701,94.4669,94.5111,31664.0
2018-08-15 15:40:00,107.02,107.15,106.99,107.13,30972.0,94.5111,94.6259,94.4846,94.6082,30972.0
2018-08-15 15:50:00,107.08,107.12,106.97,107.03,208685.0,94.5641,94.5994,94.4669,94.5199,208685.0
2018-08-16 09:30:00,107.85,108.17,107.48,108.12,216525.0,95.2441,95.5267,94.9173,95.4825,216525.0
2018-08-16 09:40:00,108.12,108.19,107.91,108.14,11800.0,95.4825,95.5443,95.2971,95.5002,11800.0
2018-08-16 09:50:00,108.14,108.47,108.06,108.13,15294.0,95.5002,95.7916,95.4295,95.4914,15294.0
2018-08-16 10:00:00,108.12,108.12,107.72,107.83,72454.0,95.4825,95.4825,95.1293,95.2264,72454.0
2018-08-16 10:10:00,107.83,107.86,107.65,107.71,50156.0,95.2264,95.2529,95.0675,95.1204,50156.0
2018-08-16 10:20:00,107.69,107.72,107.59,107.63,11427.0,95.1028,95.1293,95.0145,95.0498,11427.0
2018-08-16 10:30:00,107.61,107.8,107.61,107.66,13293.0,95.0321,95.1999,95.0321,95.0763,13293.0
2018-08-16 10:40:00,107.68,107.71,107.47,107.52,13786.0,95.094,95.1204,94.9085,94.9527,13786.0
2018-08-16 10:50:00,107.52,107.58,107.37,107.41,12579.0,94.9527,95.0056,94.8202,94.8555,12579.0
2018-08-16 11:00:00,107.41,107.58,107.4,107.51,76910.0,94.8555,95.0056,94.8467,94.9438,76910.0
2018-08-16 11:10:00,107.49,107.95,107.49,107.95,15922.0,94.9262,95.3324,94.9262,95.3324,15922.0
2018-08-16 11:20:00,108.03,108.06,107.81,107.9,13899.0,95.403,95.4295,95.2088,95.2882,13899.0
2018-08-16 11:30:00,107.92,107.92,107.69,107.77,12772.0,95.3059,95.3059,95.1028,95.1734,12772.0
2018-08-16 11:40:00,107.76,107.76,107.64,107.7,13285.0,95.1646,95.1646,95.0586,95.1116,13285.0
2018-08-16 11:50:00,107.71,107.77,107.59,107.7,9008.0,95.1204,95.1734,95.0145,95.1116,9008.0
2018-08-16 12:00:00,107.69,107.86,107.6,107.83,10262.0,95.1028,95.2529,95.0233,95.2264,10262.0
2018-08-16 12:10:00,107.86,107.9,107.78,107.85,6412.0,95.2529,95.2882,95.1823,95.2441,6412.0
2018-08-16 12:20:00,107.81,107.84,107.69,107.72,11720.0,95.2088,95.2353,95.1028,95.1293,11720.0
2018-08-16 12:30:00,107.67,107.75,107.63,107.67,10852.0,95.0851,95.1558,95.0498,95.0851,10852.0
2018-08-16 12:40:00,107.67,107.69,107.57,107.66,8573.0,95.0851,95.1028,94.9968,95.0763,8573.0
2018-08-16 12:50:00,107.68,107.81,107.67,107.7,20529.0,95.094,95.2088,95.0851,95.1116,20529.0
2018-08-16 13:00:00,107.69,107.78,107.68,107.69,5315.0,95.1028,95.1823,95.094,95.1028,5315.0
2018-08-16 13:10:00,107.69,107.7,107.6,107.63,5449.0,95.1028,95.1116,95.0233,95.0498,5449.0
2018-08-16 13:20:00,107.65,107.81,107.63,107.72,5236.0,95.0675,95.2088,95.0498,95.1293,5236.0
2018-08-16 13:30:00,107.79,107.91,107.71,107.87,8148.0,95.1911,95.2971,95.1204,95.2617,8148.0
2018-08-16 13:40:00,107.83,107.95,107.74,107.74,11141.0,95.2264,95.3324,95.1469,95.1469,11141.0
2018-08-16 13:50:00,107.83,107.92,107.82,107.9,7400.0,95.2264,95.3059,95.2176,95.2882,7400.0
2018-08-16 14:00:00,107.88,108.01,107.87,108.01,8345.0,95.2706,95.3854,95.2617,95.3854,8345.0
2018-08-16 14:10:00,108.05,108.12,108.02,108.09,12893.0,95.4207,95.4825,95.3942,95.456,12893.0
2018-08-16 14:20:00,108.09,108.09,107.87,107.88,10038.0,95.456,95.456,95.2617,95.2706,10038.0
2018-08-16 14:30:00,107.86,107.93,107.79,107.89,9331.0,95.2529,95.3147,95.1911,95.2794,9331.0
2018-08-16 14:40:00,107.88,107.91,107.82,107.86,11372.0,95.2706,95.2971,95.2176,95.2529,11372.0
2018-08-16 14:50:00,107.87,107.93,107.8,107.81,7684.0,95.2617,95.3147,95.1999,95.2088,7684.0
2018-08-16 15:00:00,107.83,107.93,107.81,107.81,16004.0,95.2264,95.3147,95.2088,95.2088,16004.0
2018-08-16 15:10:00,107.82,107.86,107.81,107.81,7962.0,95.2176,95.2529,95.2088,95.2088,7962.0
2018-08-16 15:20:00,107.8,107.94,107.77,107.94,14327.0,95.1999,95.3236,95.1734,95.3236,14327.0
2018-08-16 15:30:00,107.9,107.9,107.76,107.81,24864.0,95.2882,95.2882,95.1646,95.2088,24864.0
2018-08-16 15:40:00,107.81,107.86,107.76,107.82,40291.0,95.2088,95.2529,95.1646,95.2176,40291.0
2018-08-16 15:50:00,107.81,107.92,107.8,107.9,96776.0,95.2088,95.3059,95.1999,95.2882,96776.0
2018-08-17 09:30:00,108.02,108.02,107.47,107.76,27161.0,95.3942,95.3942,94.9085,95.1646,27161.0
2018-08-17 09:40:00,107.75,107.96,107.75,107.9,5113.0,95.1558,95.3412,95.1558,95.2882,5113.0
2018-08-17 09:50:00,107.94,108.1,107.78,108.03,4013.0,95.3236,95.4649,95.1823,95.403,4013.0
2018-08-17 10:00:00,108.3,108.3,108.05,108.11,4685.0,95.6415,95.6415,95.4207,95.4737,4685.0
2018-08-17 10:10:00,108.16,108.19,108.0,108.02,8000.0,95.5178,95.5443,95.3765,95.3942,8000.0
2018-08-17 10:20:00,107.98,107.99,107.77,107.87,7748.0,95.3589,95.3677,95.1734,95.2617,7748.0
2018-08-17 10:30:00,107.9,108.25,107.88,108.22,9499.0,95.2882,95.5973,95.2706,95.5708,9499.0
2018-08-17 10:40:00,108.24,108.42,108.19,108.26,25255.0,95.5885,95.7475,95.5443,95.6062,25255.0
2018-08-17 10:50:00,108.3,108.45,108.26,108.43,11100.0,95.6415,95.774,95.6062,95.7563,11100.0
2018-08-17 11:00:00,108.43,108.45,108.31,108.34,4400.0,95.7563,95.774,95.6503,95.6768,4400.0
2018-08-17 11:10:00,108.39,108.47,108.32,108.47,5728.0,95.721,95.7916,95.6591,95.7916,5728.0
2018-08-17 11:20:00,108.46,108.6,108.43,108.49,12567.0,95.7828,95.9064,95.7563,95.8093,12567.0
2018-08-17 11:30:00,108.49,108.68,108.45,108.61,10650.0,95.8093,95.9771,95.774,95.9153,10650.0
2018-08-17 11:40:00,108.61,108.71,108.59,108.71,2258.0,95.9153,96.0036,95.8976,96.0036,2258.0
2018-08-17 11:50:00,108.69,108.75,108.62,108.71,5686.0,95.9859,96.0389,95.9241,96.0036,5686.0
2018-08-17 12:00:00,108.67,108.72,108.57,108.59,10020.0,95.9682,96.0124,95.8799,95.8976,10020.0
2018-08-17 12:10:00,108.57,108.69,108.56,108.67,6467.0,95.8799,95.9859,95.8711,95.9682,6467.0
2018-08-17 12:20:00,108.67,108.68,108.62,108.64,2417.0,95.9682,95.9771,95.9241,95.9417,2417.0
2018-08-17 12:30:00,108.6,108.6,108.51,108.56,4450.0,95.9064,95.9064,95.8269,95.8711,4450.0
2018-08-17 12:40:00,108.54,108.55,108.46,108.48,5900.0,95.8534,95.8623,95.7828,95.8004,5900.0
2018-08-17 12:50:00,108.52,108.52,108.37,108.37,7437.0,95.8358,95.8358,95.7033,95.7033,7437.0
2018-08-17 13:00:00,108.37,108.41,108.26,108.28,2391.0,95.7033,95.7386,95.6062,95.6238,2391.0
2018-08-17 13:10:00,108.34,108.36,108.25,108.25,7150.0,95.6768,95.6945,95.5973,95.5973,7150.0
2018-08-17 13:20:00,108.27,108.27,108.11,108.11,5381.0,95.615,95.615,95.4737,95.4737,5381.0
2018-08-17 13:30:00,108.12,108.19,108.08,108.13,6748.0,95.4825,95.5443,95.4472,95.4914,6748.0
2018-08-17 13:40:00,108.17,108.19,108.11,108.12,6747.0,95.5267,95.5443,95.4737,95.4825,6747.0
2018-08-17 13:50:00,108.12,108.16,108.05,108.16,12833.0,95.4825,95.5178,95.4207,95.5178,12833.0
2018-08-17 14:00:00,108.13,108.45,108.13,108.37,10218.0,95.4914,95.774,95.4914,95.7033,10218.0
2018-08-17 14:10:00,108.36,108.4,108.26,108.3,5500.0,95.6945,95.7298,95.6062,95.6415,5500.0
2018-08-17 14:20:00,108.33,108.36,108.27,108.32,9379.0,95.668,95.6945,95.615,95.6591,9379.0
2018-08-17 14:30:00,108.32,108.35,108.23,108.24,6704.0,95.6591,95.6856,95.5797,95.5885,6704.0
2018-08-17 14:40:00,108.25,108.34,108.23,108.29,10458.0,95.5973,95.6768,95.5797,95.6327,10458.0
2018-08-17 14:50:00,108.3,108.42,108.3,108.37,15734.0,95.6415,95.7475,95.6415,95.7033,15734.0
2018-08-17 15:00:00,108.36,108.4,108.25,108.26,16327.0,95.6945,95.7298,95.5973,95.6062,16327.0
2018-08-17 15:10:00,108.26,108.35,108.26,108.32,12351.0,95.6062,95.6856,95.6062,95.6591,12351.0
2018-08-17 15:20:00,108.35,108.38,108.34,108.35,5006.0,95.6856,95.7121,95.6768,95.6856,5006.0
2018-08-17 15:30:00,108.35,108.43,108.28,108.4,11207.0,95.6856,95.7563,95.6238,95.7298,11207.0
2018-08-17 15:40:00,108.42,108.5,108.4,108.48,26809.0,95.7475,95.8181,95.7298,95.8004,26809.0
2018-08-17 15:50:00,108.48,108.49,108.34,108.42,62350.0,95.8004,95.8093,95.6768,95.7475,62350.0
2018-08-20 09:30:00,108.85,109.5,108.49,109.5,20401.0,96.1272,96.7012,95.8093,96.7012,20401.0
2018-08-20 09:40:00,109.52,110.49,109.52,110.32,57303.0,96.7189,97.5755,96.7189,97.4254,57303.0
2018-08-20 09:50:00,110.3,110.47,110.1,110.38,26355.0,97.4077,97.5578,97.2311,97.4784,26355.0
2018-08-20 10:00:00,110.38,110.4,110.16,110.24,25113.0,97.4784,97.496,97.2841,97.3547,25113.0
2018-08-20 10:10:00,110.17,110.24,109.96,110.1,17373.0,97.2929,97.3547,97.1075,97.2311,17373.0
2018-08-20 10:20:00,110.08,110.21,109.98,110.15,56255.0,97.2134,97.3282,97.1251,97.2752,56255.0
2018-08-20 10:30:00,110.13,110.22,109.92,109.95,68199.0,97.2576,97.3371,97.0721,97.0986,68199.0
2018-08-20 10:40:00,109.99,110.07,109.86,109.88,31963.0,97.134,97.2046,97.0191,97.0368,31963.0
2018-08-20 10:50:00,109.88,109.88,109.34,109.61,52285.0,97.0368,97.0368,96.5599,96.7984,52285.0
2018-08-20 11:00:00,109.55,109.9,109.55,109.7,20211.0,96.7454,97.0545,96.7454,96.8778,20211.0
2018-08-20 11:10:00,109.74,109.91,109.7,109.73,5466.0,96.9132,97.0633,96.8778,96.9043,5466.0
2018-08-20 11:20:00,109.71,109.79,109.63,109.76,15416.0,96.8867,96.9573,96.816,96.9308,15416.0
2018-08-20 11:30:00,109.76,109.8,109.7,109.76,7711.0,96.9308,96.9662,96.8778,96.9308,7711.0
2018-08-20 11:40:00,109.8,109.8,109.67,109.67,6641.0,96.9662,96.9662,96.8514,96.8514,6641.0
2018-08-20 11:50:00,109.69,109.79,109.68,109.68,5564.0,96.869,96.9573,96.8602,96.8602,5564.0
2018-08-20 12:00:00,109.61,109.87,109.61,109.8,3379.0,96.7984,97.028,96.7984,96.9662,3379.0
2018-08-20 12:10:00,109.81,109.92,109.79,109.9,5990.0,96.975,97.0721,96.9573,97.0545,5990.0
2018-08-20 12:20:00,109.88,109.9,109.82,109.88,3050.0,97.0368,97.0545,96.9838,97.0368,3050.0
2018-08-20 12:30:00,109.9,109.9,109.74,109.82,4601.0,97.0545,97.0545,96.9132,96.9838,4601.0
2018-08-20 12:40:00,109.84,109.84,109.76,109.79,4762.0,97.0015,97.0015,96.9308,96.9573,4762.0
2018-08-20 12:50:00,109.78,109.79,109.74,109.77,4860.0,96.9485,96.9573,96.9132,96.9397,4860.0
2018-08-20 13:00:00,109.74,109.74,109.63,109.7,7306.0,96.9132,96.9132,96.816,96.8778,7306.0
2018-08-20 13:10:00,109.71,109.74,109.67,109.74,2000.0,96.8867,96.9132,96.8514,96.9132,2000.0
2018-08-20 13:20:00,109.7,109.76,109.67,109.71,4900.0,96.8778,96.9308,96.8514,96.8867,4900.0
2018-08-20 13:30:00,109.74,109.76,109.66,109.68,8909.0,96.9132,96.9308,96.8425,96.8602,8909.0
2018-08-20 13:40:00,109.69,109.74,109.66,109.67,5087.0,96.869,96.9132,96.8425,96.8514,5087.0
2018-08-20 13:50:00,109.69,109.73,109.65,109.66,5600.0,96.869,96.9043,96.8337,96.8425,5600.0
2018-08-20 14:00:00,109.66,109.69,109.62,109.65,7462.0,96.8425,96.869,96.8072,96.8337,7462.0
2018-08-20 14:10:00,109.67,109.75,109.67,109.68,7176.0,96.8514,96.922,96.8514,96.8602,7176.0
2018-08-20 14:20:00,109.71,109.72,109.61,109.63,5545.0,96.8867,96.8955,96.7984,96.816,5545.0
2018-08-20 14:30:00,109.64,109.67,109.52,109.56,199530.0,96.8249,96.8514,96.7189,96.7542,199530.0
2018-08-20 14:40:00,109.55,109.65,109.54,109.62,23548.0,96.7454,96.8337,96.7365,96.8072,23548.0
2018-08-20 14:50:00,109.61,109.63,109.54,109.6,13168.0,96.7984,96.816,96.7365,96.7895,13168.0
2018-08-20 15:00:00,109.62,109.62,109.56,109.56,9300.0,96.8072,96.8072,96.7542,96.7542,9300.0
2018-08-20 15:10:00,109.56,109.7,109.56,109.67,15011.0,96.7542,96.8778,96.7542,96.8514,15011.0
2018-08-20 15:20:00,109.68,109.75,109.67,109.75,20520.0,96.8602,96.922,96.8514,96.922,20520.0
2018-08-20 15:30:00,109.76,109.91,109.75,109.91,48500.0,96.9308,97.0633,96.922,97.0633,48500.0
2018-08-20 15:40:00,109.91,110.01,109.89,109.93,42540.0,97.0633,97.1516,97.0456,97.081,42540.0
2018-08-20 15:50:00,109.92,109.92,109.72,109.76,127264.0,97.0721,97.0721,96.8955,96.9308,127264.0
2018-08-21 09:30:00,109.98,110.5,109.69,110.4,85340.0,97.1251,97.5843,96.869,97.496,85340.0
2018-08-21 09:40:00,110.4,110.82,110.3,110.78,33661.0,97.496,97.8669,97.4077,97.8316,33661.0
2018-08-21 09:50:00,110.7,111.21,110.68,111.05,32120.0,97.761,98.2114,97.7433,98.0701,32120.0
2018-08-21 10:00:00,111.04,111.09,110.81,110.89,18148.0,98.0612,98.1054,97.8581,97.9288,18148.0
2018-08-21 10:10:00,110.85,110.89,110.68,110.71,19140.0,97.8934,97.9288,97.7433,97.7698,19140.0
2018-08-21 10:20:00,110.72,110.75,110.59,110.66,14709.0,97.7786,97.8051,97.6638,97.7256,14709.0
2018-08-21 10:30:00,110.65,110.75,110.59,110.71,17643.0,97.7168,97.8051,97.6638,97.7698,17643.0
2018-08-21 10:40:00,110.73,110.8,110.65,110.73,11403.0,97.7875,97.8493,97.7168,97.7875,11403.0
2018-08-21 10:50:00,110.73,110.75,110.66,110.71,7538.0,97.7875,97.8051,97.7256,97.7698,7538.0
2018-08-21 11:00:00,110.75,110.86,110.74,110.81,11700.0,97.8051,97.9023,97.7963,97.8581,11700.0
2018-08-21 11:10:00,110.79,110.79,110.63,110.64,18939.0,97.8404,97.8404,97.6991,97.708,18939.0
2018-08-21 11:20:00,110.64,110.71,110.5,110.67,27359.0,97.708,97.7698,97.5843,97.7345,27359.0
2018-08-21 11:30:00,110.67,110.71,110.61,110.64,13652.0,97.7345,97.7698,97.6815,97.708,13652.0
2018-08-21 11:40:00,110.62,110.73,110.62,110.72,14617.0,97.6903,97.7875,97.6903,97.7786,14617.0
2018-08-21 11:50:00,110.71,110.94,110.71,110.93,59713.0,97.7698,97.9729,97.7698,97.9641,59713.0
2018-08-21 12:00:00,110.93,111.04,110.92,111.03,28073.0,97.9641,98.0612,97.9552,98.0524,28073.0
2018-08-21 12:10:00,111.01,111.52,111.0,111.32,70562.0,98.0347,98.4851,98.0259,98.3085,70562.0
2018-08-21 12:20:00,111.31,111.43,111.27,111.43,36647.0,98.2997,98.4056,98.2643,98.4056,36647.0
2018-08-21 12:30:00,111.42,111.58,111.4,111.55,55270.0,98.3968,98.5381,98.3791,98.5116,55270.0
2018-08-21 12:40:00,111.56,111.67,111.54,111.61,28532.0,98.5204,98.6176,98.5028,98.5646,28532.0
2018-08-21 12:50:00,111.62,111.64,111.57,111.57,18678.0,98.5734,98.5911,98.5293,98.5293,18678.0
2018-08-21 13:00:00,111.57,111.7,111.57,111.69,33241.0,98.5293,98.6441,98.5293,98.6352,33241.0
2018-08-21 13:10:00,111.7,111.75,111.68,111.71,29305.0,98.6441,98.6882,98.6264,98.6529,29305.0
2018-08-21 13:20:00,111.71,111.81,111.68,111.72,35823.0,98.6529,98.7412,98.6264,98.6617,35823.0
2018-08-21 13:30:00,111.72,111.76,111.67,111.72,23022.0,98.6617,98.6971,98.6176,98.6617,23022.0
2018-08-21 13:40:00,111.71,111.72,111.64,111.67,19171.0,98.6529,98.6617,98.5911,98.6176,19171.0
2018-08-21 13:50:00,111.67,111.77,111.67,111.69,18942.0,98.6176,98.7059,98.6176,98.6352,18942.0
2018-08-21 14:00:00,111.69,111.7,111.51,111.58,28517.0,98.6352,98.6441,98.4763,98.5381,28517.0
2018-08-21 14:10:00,111.56,111.63,111.54,111.63,25356.0,98.5204,98.5823,98.5028,98.5823,25356.0
2018-08-21 14:20:00,111.62,111.62,111.34,111.36,20940.0,98.5734,98.5734,98.3262,98.3438,20940.0
2018-08-21 14:30:00,111.35,111.35,111.02,111.1,16522.0,98.335,98.335,98.0436,98.1142,16522.0
2018-08-21 14:40:00,111.11,111.32,111.11,111.29,47748.0,98.123,98.3085,98.123,98.282,47748.0
2018-08-21 14:50:00,111.27,111.36,111.15,111.33,26801.0,98.2643,98.3438,98.1584,98.3173,26801.0
2018-08-21 15:00:00,111.32,111.38,111.3,111.32,33043.0,98.3085,98.3615,98.2908,98.3085,33043.0
2018-08-21 15:10:00,111.3,111.32,111.19,111.2,18179.0,98.2908,98.3085,98.1937,98.2025,18179.0
2018-08-21 15:20:00,111.22,111.28,111.16,111.23,28649.0,98.2202,98.2732,98.1672,98.229,28649.0
2018-08-21 15:30:00,111.25,111.25,111.15,111.22,45633.0,98.2467,98.2467,98.1584,98.2202,45633.0
2018-08-21 15:40:00,111.24,111.26,111.06,111.08,43928.0,98.2378,98.2555,98.0789,98.0965,43928.0
2018-08-21 15:50:00,111.08,111.22,111.02,111.07,112517.0,98.0965,98.2202,98.0436,98.0877,112517.0
2018-08-22 09:30:00,111.04,111.04,110.27,110.4,14536.0,98.0612,98.0612,97.3812,97.496,14536.0
2018-08-22 09:40:00,110.43,110.79,110.43,110.79,20965.0,97.5225,97.8404,97.5225,97.8404,20965.0
2018-08-22 09:50:00,110.75,111.11,110.53,111.08,28746.0,97.8051,98.123,97.6108,98.0965,28746.0
2018-08-22 10:00:00,111.08,111.18,110.97,111.0,41171.0,98.0965,98.1849,97.9994,98.0259,41171.0
2018-08-22 10:10:00,111.0,111.18,110.98,111.1,28845.0,98.0259,98.1849,98.0082,98.1142,28845.0
2018-08-22 10:20:00,111.09,111.15,110.99,110.99,16892.0,98.1054,98.1584,98.0171,98.0171,16892.0
2018-08-22 10:30:00,111.02,111.26,110.99,111.11,26080.0,98.0436,98.2555,98.0171,98.123,26080.0
2018-08-22 10:40:00,111.1,111.26,111.0,111.07,34768.0,98.1142,98.2555,98.0259,98.0877,34768.0
2018-08-22 10:50:00,111.07,111.17,111.05,111.06,16251.0,98.0877,98.176,98.0701,98.0789,16251.0
2018-08-22 11:00:00,111.07,111.08,110.98,111.05,14312.0,98.0877,98.0965,98.0082,98.0701,14312.0
2018-08-22 11:10:00,111.06,111.26,110.52,111.24,41290.0,98.0789,98.2555,97.602,98.2378,41290.0
2018-08-22 11:20:00,111.21,111.33,111.13,111.14,24680.0,98.2114,98.3173,98.1407,98.1495,24680.0
2018-08-22 11:30:00,111.17,111.17,111.04,111.09,17899.0,98.176,98.176,98.0612,98.1054,17899.0
2018-08-22 11:40:00,111.12,111.16,111.05,111.06,9509.0,98.1319,98.1672,98.0701,98.0789,9509.0
2018-08-22 11:50:00,111.03,111.06,110.95,111.05,13094.0,98.0524,98.0789,97.9817,98.0701,13094.0
2018-08-22 12:00:00,111.05,111.11,110.94,111.11,25346.0,98.0701,98.123,97.9729,98.123,25346.0
2018-08-22 12:10:00,111.1,111.12,111.02,111.08,40474.0,98.1142,98.1319,98.0436,98.0965,40474.0
2018-08-22 12:20:00,111.09,111.12,111.05,111.06,10376.0,98.1054,98.1319,98.0701,98.0789,10376.0
2018-08-22 12:30:00,111.07,111.1,111.04,111.04,18659.0,98.0877,98.1142,98.0612,98.0612,18659.0
2018-08-22 12:40:00,111.02,111.02,110.75,110.75,5103.0,98.0436,98.0436,97.8051,97.8051,5103.0
2018-08-22 12:50:00,110.78,110.88,110.78,110.88,11256.0,97.8316,97.9199,97.8316,97.9199,11256.0
2018-08-22 13:00:00,110.87,110.94,110.84,110.86,7215.0,97.9111,97.9729,97.8846,97.9023,7215.0
2018-08-22 13:10:00,110.84,110.91,110.79,110.91,55653.0,97.8846,97.9464,97.8404,97.9464,55653.0
2018-08-22 13:20:00,110.91,111.04,110.91,111.0,29306.0,97.9464,98.0612,97.9464,98.0259,29306.0
2018-08-22 13:30:00,111.01,111.04,110.95,110.97,27689.0,98.0347,98.0612,97.9817,97.9994,27689.0
2018-08-22 13:40:00,110.95,110.98,110.73,110.8,18723.0,97.9817,98.0082,97.7875,97.8493,18723.0
2018-08-22 13:50:00,110.81,111.01,110.78,111.0,82622.0,97.8581,98.0347,97.8316,98.0259,82622.0
2018-08-22 14:00:00,110.99,111.13,110.94,111.1,41950.0,98.0171,98.1407,97.9729,98.1142,41950.0
2018-08-22 14:10:00,111.1,111.1,110.53,110.57,32390.0,98.1142,98.1142,97.6108,97.6462,32390.0
2018-08-22 14:20:00,110.54,110.88,110.38,110.88,35104.0,97.6197,97.9199,97.4784,97.9199,35104.0
2018-08-22 14:30:00,110.85,110.89,110.65,110.66,18200.0,97.8934,97.9288,97.7168,97.7256,18200.0
2018-08-22 14:40:00,110.63,110.72,110.61,110.65,8615.0,97.6991,97.7786,97.6815,97.7168,8615.0
2018-08-22 14:50:00,110.64,110.71,110.61,110.71,10165.0,97.708,97.7698,97.6815,97.7698,10165.0
2018-08-22 15:00:00,110.72,110.82,110.66,110.7,13702.0,97.7786,97.8669,97.7256,97.761,13702.0
2018-08-22 15:10:00,110.71,110.77,110.69,110.74,6703.0,97.7698,97.8228,97.7521,97.7963,6703.0
2018-08-22 15:20:00,110.74,110.78,110.72,110.72,9530.0,97.7963,97.8316,97.7786,97.7786,9530.0
2018-08-22 15:30:00,110.73,110.83,110.72,110.82,15724.0,97.7875,97.8758,97.7786,97.8669,15724.0
2018-08-22 15:40:00,110.81,110.81,110.65,110.65,22043.0,97.8581,97.8581,97.7168,97.7168,22043.0
2018-08-22 15:50:00,110.65,110.73,110.58,110.61,93547.0,97.7168,97.7875,97.655,97.6815,93547.0
2018-08-23 09:30:00,110.26,110.51,110.02,110.1,22380.0,97.3724,97.5932,97.1604,97.2311,22380.0
2018-08-23 09:40:00,110.12,110.58,110.1,110.2,47891.0,97.2488,97.655,97.2311,97.3194,47891.0
2018-08-23 09:50:00,110.25,110.65,110.25,110.55,19517.0,97.3636,97.7168,97.3636,97.6285,19517.0
2018-08-23 10:00:00,110.5,110.65,110.5,110.61,14556.0,97.5843,97.7168,97.5843,97.6815,14556.0
2018-08-23 10:10:00,110.61,110.62,110.53,110.6,13488.0,97.6815,97.6903,97.6108,97.6727,13488.0
2018-08-23 10:20:00,110.63,110.79,110.59,110.72,10692.0,97.6991,97.8404,97.6638,97.7786,10692.0
2018-08-23 10:30:00,110.78,110.81,110.53,110.62,5870.0,97.8316,97.8581,97.6108,97.6903,5870.0
2018-08-23 10:40:00,110.59,110.67,110.5,110.5,13547.0,97.6638,97.7345,97.5843,97.5843,13547.0
2018-08-23 10:50:00,110.44,110.53,110.13,110.48,91638.0,97.5314,97.6108,97.2576,97.5667,91638.0
2018-08-23 11:00:00,110.48,110.54,110.41,110.51,23502.0,97.5667,97.6197,97.5049,97.5932,23502.0
2018-08-23 11:10:00,110.45,110.53,110.18,110.18,72884.0,97.5402,97.6108,97.3017,97.3017,72884.0
2018-08-23 11:20:00,110.13,110.28,110.04,110.24,44002.0,97.2576,97.3901,97.1781,97.3547,44002.0
2018-08-23 11:30:00,110.24,110.46,110.01,110.02,85326.0,97.3547,97.549,97.1516,97.1604,85326.0
2018-08-23 11:40:00,110.01,110.33,110.01,110.21,5972.0,97.1516,97.4342,97.1516,97.3282,5972.0
2018-08-23 11:50:00,110.18,110.33,109.97,110.26,65687.0,97.3017,97.4342,97.1163,97.3724,65687.0
2018-08-23 12:00:00,110.18,110.19,110.0,110.15,9983.0,97.3017,97.3106,97.1428,97.2752,9983.0
2018-08-23 12:10:00,110.12,110.17,110.01,110.01,6300.0,97.2488,97.2929,97.1516,97.1516,6300.0
2018-08-23 12:20:00,110.01,110.22,110.01,110.21,9591.0,97.1516,97.3371,97.1516,97.3282,9591.0
2018-08-23 12:30:00,110.19,110.19,110.06,110.06,3001.0,97.3106,97.3106,97.1958,97.1958,3001.0
2018-08-23 12:40:00,110.08,110.13,110.02,110.06,10982.0,97.2134,97.2576,97.1604,97.1958,10982.0
2018-08-23 12:50:00,110.05,110.1,110.05,110.06,8290.0,97.1869,97.2311,97.1869,97.1958,8290.0
2018-08-23 13:00:00,110.05,110.08,110.0,110.06,11157.0,97.1869,97.2134,97.1428,97.1958,11157.0
2018-08-23 13:10:00,110.04,110.04,109.9,109.97,11954.0,97.1781,97.1781,97.0545,97.1163,11954.0
2018-08-23 13:20:00,109.95,110.04,109.92,110.03,6822.0,97.0986,97.1781,97.0721,97.1693,6822.0
2018-08-23 13:30:00,110.05,110.05,109.94,109.99,6440.0,97.1869,97.1869,97.0898,97.134,6440.0
2018-08-23 13:40:00,109.98,110.02,109.9,109.9,5400.0,97.1251,97.1604,97.0545,97.0545,5400.0
2018-08-23 13:50:00,109.91,109.94,109.81,109.81,10217.0,97.0633,97.0898,96.975,96.975,10217.0
2018-08-23 14:00:00,109.83,110.01,109.83,110.0,26892.0,96.9927,97.1516,96.9927,97.1428,26892.0
2018-08-23 14:10:00,109.98,110.04,109.98,109.98,8412.0,97.1251,97.1781,97.1251,97.1251,8412.0
2018-08-23 14:20:00,109.95,110.09,109.95,110.09,11933.0,97.0986,97.2223,97.0986,97.2223,11933.0
2018-08-23 14:30:00,110.1,110.17,109.99,109.99,7410.0,97.2311,97.2929,97.134,97.134,7410.0
2018-08-23 14:40:00,110.0,110.05,109.98,110.03,13653.0,97.1428,97.1869,97.1251,97.1693,13653.0
2018-08-23 14:50:00,110.02,110.02,109.93,110.02,15166.0,97.1604,97.1604,97.081,97.1604,15166.0
2018-08-23 15:00:00,110.02,110.07,110.0,110.05,7269.0,97.1604,97.2046,97.1428,97.1869,7269.0
2018-08-23 15:10:00,110.06,110.09,110.03,110.06,10651.0,97.1958,97.2223,97.1693,97.1958,10651.0
2018-08-23 15:20:00,110.06,110.06,109.91,109.92,18393.0,97.1958,97.1958,97.0633,97.0721,18393.0
2018-08-23 15:30:00,109.93,109.97,109.87,109.89,19793.0,97.081,97.1163,97.028,97.0456,19793.0
2018-08-23 15:40:00,109.88,109.9,109.72,109.76,38432.0,97.0368,97.0545,96.8955,96.9308,38432.0
2018-08-23 15:50:00,109.76,109.8,109.65,109.77,118004.0,96.9308,96.9662,96.8337,96.9397,118004.0
2018-08-24 09:30:00,110.24,110.24,109.8,109.92,16331.0,97.3547,97.3547,96.9662,97.0721,16331.0
2018-08-24 09:40:00,109.96,110.14,109.94,110.12,14194.0,97.1075,97.2664,97.0898,97.2488,14194.0
2018-08-24 09:50:00,110.15,110.15,109.79,109.79,7659.0,97.2752,97.2752,96.9573,96.9573,7659.0
2018-08-24 10:00:00,109.79,110.11,109.74,110.09,12520.0,96.9573,97.2399,96.9132,97.2223,12520.0
2018-08-24 10:10:00,110.04,110.1,109.9,110.02,14256.0,97.1781,97.2311,97.0545,97.1604,14256.0
2018-08-24 10:20:00,110.07,110.14,109.91,109.94,10807.0,97.2046,97.2664,97.0633,97.0898,10807.0
2018-08-24 10:30:00,109.94,110.23,109.92,110.18,15393.0,97.0898,97.3459,97.0721,97.3017,15393.0
2018-08-24 10:40:00,110.19,110.44,110.15,110.34,12121.0,97.3106,97.5314,97.2752,97.443,12121.0
2018-08-24 10:50:00,110.36,110.46,110.31,110.32,23024.0,97.4607,97.549,97.4165,97.4254,23024.0
2018-08-24 11:00:00,110.34,110.36,110.24,110.3,15178.0,97.443,97.4607,97.3547,97.4077,15178.0
2018-08-24 11:10:00,110.3,110.52,110.29,110.5,15137.0,97.4077,97.602,97.3989,97.5843,15137.0
2018-08-24 11:20:00,110.5,110.52,110.2,110.22,31631.0,97.5843,97.602,97.3194,97.3371,31631.0
2018-08-24 11:30:00,110.21,110.46,110.21,110.46,18523.0,97.3282,97.549,97.3282,97.549,18523.0
2018-08-24 11:40:00,110.46,110.53,110.41,110.49,10058.0,97.549,97.6108,97.5049,97.5755,10058.0
2018-08-24 11:50:00,110.5,110.55,110.46,110.52,17707.0,97.5843,97.6285,97.549,97.602,17707.0
2018-08-24 12:00:00,110.55,110.67,110.55,110.67,7230.0,97.6285,97.7345,97.6285,97.7345,7230.0
2018-08-24 12:10:00,110.66,110.67,110.54,110.55,10900.0,97.7256,97.7345,97.6197,97.6285,10900.0
2018-08-24 12:20:00,110.56,110.67,110.51,110.67,10041.0,97.6373,97.7345,97.5932,97.7345,10041.0
2018-08-24 12:30:00,110.64,110.66,110.55,110.59,8939.0,97.708,97.7256,97.6285,97.6638,8939.0
2018-08-24 12:40:00,110.59,110.62,110.56,110.6,13892.0,97.6638,97.6903,97.6373,97.6727,13892.0
2018-08-24 12:50:00,110.59,110.64,110.59,110.63,6637.0,97.6638,97.708,97.6638,97.6991,6637.0
2018-08-24 13:00:00,110.61,110.83,110.61,110.74,15084.0,97.6815,97.8758,97.6815,97.7963,15084.0
2018-08-24 13:10:00,110.74,110.74,110.6,110.61,6816.0,97.7963,97.7963,97.6727,97.6815,6816.0
2018-08-24 13:20:00,110.62,110.64,110.58,110.63,7135.0,97.6903,97.708,97.655,97.6991,7135.0
2018-08-24 13:30:00,110.61,110.62,110.54,110.58,7744.0,97.6815,97.6903,97.6197,97.655,7744.0
2018-08-24 13:40:00,110.59,110.66,110.49,110.66,10326.0,97.6638,97.7256,97.5755,97.7256,10326.0
2018-08-24 13:50:00,110.67,110.68,110.61,110.67,5498.0,97.7345,97.7433,97.6815,97.7345,5498.0
2018-08-24 14:00:00,110.67,110.67,110.64,110.66,6891.0,97.7345,97.7345,97.708,97.7256,6891.0
2018-08-24 14:10:00,110.66,110.69,110.64,110.64,7947.0,97.7256,97.7521,97.708,97.708,7947.0
2018-08-24 14:20:00,110.66,110.68,110.59,110.64,11581.0,97.7256,97.7433,97.6638,97.708,11581.0
2018-08-24 14:30:00,110.63,110.66,110.59,110.6,7359.0,97.6991,97.7256,97.6638,97.6727,7359.0
2018-08-24 14:40:00,110.62,110.71,110.62,110.69,9665.0,97.6903,97.7698,97.6903,97.7521,9665.0
2018-08-24 14:50:00,110.68,110.79,110.68,110.79,9097.0,97.7433,97.8404,97.7433,97.8404,9097.0
2018-08-24 15:00:00,110.77,110.8,110.69,110.69,10562.0,97.8228,97.8493,97.7521,97.7521,10562.0
2018-08-24 15:10:00,110.71,110.74,110.65,110.7,21846.0,97.7698,97.7963,97.7168,97.761,21846.0
2018-08-24 15:20:00,110.7,110.7,110.55,110.61,16272.0,97.761,97.761,97.6285,97.6815,16272.0
2018-08-24 15:30:00,110.6,110.62,110.54,110.57,23822.0,97.6727,97.6903,97.6197,97.6462,23822.0
2018-08-24 15:40:00,110.58,110.61,110.47,110.55,45030.0,97.655,97.6815,97.5578,97.6285,45030.0
2018-08-24 15:50:00,110.56,110.64,110.5,110.62,84283.0,97.6373,97.708,97.5843,97.6903,84283.0
2018-08-27 09:30:00,110.78,111.03,110.56,111.03,18823.0,97.8316,98.0524,97.6373,98.0524,18823.0
2018-08-27 09:40:00,111.08,111.27,110.96,111.22,19944.0,98.0965,98.2643,97.9906,98.2202,19944.0
2018-08-27 09:50:00,111.27,111.32,111.21,111.23,14341.0,98.2643,98.3085,98.2114,98.229,14341.0
2018-08-27 10:00:00,111.21,111.42,111.21,111.38,18659.0,98.2114,98.3968,98.2114,98.3615,18659.0
2018-08-27 10:10:00,111.4,111.42,111.13,111.2,39516.0,98.3791,98.3968,98.1407,98.2025,39516.0
2018-08-27 10:20:00,111.17,111.21,111.07,111.09,14836.0,98.176,98.2114,98.0877,98.1054,14836.0
2018-08-27 10:30:00,111.05,111.05,110.68,110.74,14008.0,98.0701,98.0701,97.7433,97.7963,14008.0
2018-08-27 10:40:00,110.75,111.08,110.74,110.82,11950.0,97.8051,98.0965,97.7963,97.8669,11950.0
2018-08-27 10:50:00,110.86,111.05,110.72,110.94,13882.0,97.9023,98.0701,97.7786,97.9729,13882.0
2018-08-27 11:00:00,110.94,111.1,110.9,111.03,12513.0,97.9729,98.1142,97.9376,98.0524,12513.0
2018-08-27 11:10:00,111.02,111.07,110.83,110.83,8083.0,98.0436,98.0877,97.8758,97.8758,8083.0
2018-08-27 11:20:00,110.83,111.03,110.83,110.98,12572.0,97.8758,98.0524,97.8758,98.0082,12572.0
2018-08-27 11:30:00,111.0,111.11,110.95,110.99,20244.0,98.0259,98.123,97.9817,98.0171,20244.0
2018-08-27 11:40:00,111.0,111.27,111.0,111.27,14457.0,98.0259,98.2643,98.0259,98.2643,14457.0
2018-08-27 11:50:00,111.24,111.34,111.17,111.33,11324.0,98.2378,98.3262,98.176,98.3173,11324.0
2018-08-27 12:00:00,111.35,111.36,111.2,111.2,10025.0,98.335,98.3438,98.2025,98.2025,10025.0
2018-08-27 12:10:00,111.23,111.29,111.2,111.27,11758.0,98.229,98.282,98.2025,98.2643,11758.0
2018-08-27 12:20:00,111.28,111.41,111.28,111.4,11650.0,98.2732,98.388,98.2732,98.3791,11650.0
2018-08-27 12:30:00,111.41,111.45,111.34,111.34,6539.0,98.388,98.4233,98.3262,98.3262,6539.0
2018-08-27 12:40:00,111.35,111.39,111.34,111.37,13039.0,98.335,98.3703,98.3262,98.3527,13039.0
2018-08-27 12:50:00,111.38,111.44,111.34,111.37,8988.0,98.3615,98.4145,98.3262,98.3527,8988.0
2018-08-27 13:00:00,111.38,111.42,111.25,111.25,9296.0,98.3615,98.3968,98.2467,98.2467,9296.0
2018-08-27 13:10:00,111.23,111.37,111.2,111.21,9735.0,98.229,98.3527,98.2025,98.2114,9735.0
2018-08-27 13:20:00,111.21,111.31,111.1,111.26,43801.0,98.2114,98.2997,98.1142,98.2555,43801.0
2018-08-27 13:30:00,111.26,111.38,111.22,111.27,15788.0,98.2555,98.3615,98.2202,98.2643,15788.0
2018-08-27 13:40:00,111.29,111.3,111.19,111.23,12206.0,98.282,98.2908,98.1937,98.229,12206.0
2018-08-27 13:50:00,111.22,111.22,111.14,111.22,14456.0,98.2202,98.2202,98.1495,98.2202,14456.0
2018-08-27 14:00:00,111.23,111.31,111.2,111.27,13005.0,98.229,98.2997,98.2025,98.2643,13005.0
2018-08-27 14:10:00,111.27,111.29,111.15,111.28,15962.0,98.2643,98.282,98.1584,98.2732,15962.0
2018-08-27 14:20:00,111.28,111.31,111.24,111.29,14678.0,98.2732,98.2997,98.2378,98.282,14678.0
2018-08-27 14:30:00,111.29,111.38,111.2,111.21,25752.0,98.282,98.3615,98.2025,98.2114,25752.0
2018-08-27 14:40:00,111.22,111.36,111.17,111.36,49117.0,98.2202,98.3438,98.176,98.3438,49117.0
2018-08-27 14:50:00,111.36,111.36,111.08,111.09,18995.0,98.3438,98.3438,98.0965,98.1054,18995.0
2018-08-27 15:00:00,111.11,111.11,110.98,111.02,16760.0,98.123,98.123,98.0082,98.0436,16760.0
2018-08-27 15:10:00,111.03,111.11,110.99,111.07,14173.0,98.0524,98.123,98.0171,98.0877,14173.0
2018-08-27 15:20:00,111.05,111.18,111.03,111.08,19322.0,98.0701,98.1849,98.0524,98.0965,19322.0
2018-08-27 15:30:00,111.07,111.12,111.01,111.09,28232.0,98.0877,98.1319,98.0347,98.1054,28232.0
2018-08-27 15:40:00,111.09,111.14,110.99,111.05,41035.0,98.1054,98.1495,98.0171,98.0701,41035.0
2018-08-27 15:50:00,111.04,111.14,110.98,111.13,105883.0,98.0612,98.1495,98.0082,98.1407,105883.0
2018-08-28 09:30:00,111.36,111.36,110.62,111.2,33529.0,98.3438,98.3438,97.6903,98.2025,33529.0
2018-08-28 09:40:00,111.23,111.23,110.86,111.08,22722.0,98.229,98.229,97.9023,98.0965,22722.0
2018-08-28 09:50:00,111.04,111.1,110.85,110.92,17619.0,98.0612,98.1142,97.8934,97.9552,17619.0
2018-08-28 10:00:00,110.94,111.13,110.94,111.0,25086.0,97.9729,98.1407,97.9729,98.0259,25086.0
2018-08-28 10:10:00,110.96,111.0,110.83,110.88,29812.0,97.9906,98.0259,97.8758,97.9199,29812.0
2018-08-28 10:20:00,110.88,111.02,110.8,110.87,32378.0,97.9199,98.0436,97.8493,97.9111,32378.0
2018-08-28 10:30:00,110.83,110.85,110.74,110.75,19709.0,97.8758,97.8934,97.7963,97.8051,19709.0
2018-08-28 10:40:00,110.74,110.83,110.59,110.59,18677.0,97.7963,97.8758,97.6638,97.6638,18677.0
2018-08-28 10:50:00,110.55,110.65,110.49,110.57,20768.0,97.6285,97.7168,97.5755,97.6462,20768.0
2018-08-28 11:00:00,110.56,110.66,110.48,110.53,17325.0,97.6373,97.7256,97.5667,97.6108,17325.0
2018-08-28 11:10:00,110.53,110.6,110.26,110.29,16924.0,97.6108,97.6727,97.3724,97.3989,16924.0
2018-08-28 11:20:00,110.28,110.35,110.18,110.18,20574.0,97.3901,97.4519,97.3017,97.3017,20574.0
2018-08-28 11:30:00,110.18,110.32,110.08,110.12,18924.0,97.3017,97.4254,97.2134,97.2488,18924.0
2018-08-28 11:40:00,110.07,110.09,109.99,110.02,15248.0,97.2046,97.2223,97.134,97.1604,15248.0
2018-08-28 11:50:00,110.02,110.08,109.81,109.83,17271.0,97.1604,97.2134,96.975,96.9927,17271.0
2018-08-28 12:00:00,109.83,109.93,109.7,109.75,24817.0,96.9927,97.081,96.8778,96.922,24817.0
2018-08-28 12:10:00,109.78,109.93,109.75,109.93,30973.0,96.9485,97.081,96.922,97.081,30973.0
2018-08-28 12:20:00,110.01,110.06,109.84,109.85,10990.0,97.1516,97.1958,97.0015,97.0103,10990.0
2018-08-28 12:30:00,109.86,109.9,109.82,109.9,14659.0,97.0191,97.0545,96.9838,97.0545,14659.0
2018-08-28 12:40:00,109.88,110.01,109.86,109.99,10534.0,97.0368,97.1516,97.0191,97.134,10534.0
2018-08-28 12:50:00,109.99,109.99,109.92,109.92,12387.0,97.134,97.134,97.0721,97.0721,12387.0
2018-08-28 13:00:00,109.92,110.06,109.92,110.04,12994.0,97.0721,97.1958,97.0721,97.1781,12994.0
2018-08-28 13:10:00,110.01,110.01,109.89,109.91,11520.0,97.1516,97.1516,97.0456,97.0633,11520.0
2018-08-28 13:20:00,109.92,109.92,109.7,109.74,12334.0,97.0721,97.0721,96.8778,96.9132,12334.0
2018-08-28 13:30:00,109.73,109.86,109.7,109.84,12160.0,96.9043,97.0191,96.8778,97.0015,12160.0
2018-08-28 13:40:00,109.84,109.96,109.84,109.89,5785.0,97.0015,97.1075,97.0015,97.0456,5785.0
2018-08-28 13:50:00,109.89,109.91,109.82,109.84,13889.0,97.0456,97.0633,96.9838,97.0015,13889.0
2018-08-28 14:00:00,109.84,110.0,109.8,109.99,15075.0,97.0015,97.1428,96.9662,97.134,15075.0
2018-08-28 14:10:00,109.99,110.08,109.99,110.08,13538.0,97.134,97.2134,97.134,97.2134,13538.0
2018-08-28 14:20:00,110.09,110.09,110.01,110.02,14073.0,97.2223,97.2223,97.1516,97.1604,14073.0
2018-08-28 14:30:00,110.02,110.05,109.96,110.02,15272.0,97.1604,97.1869,97.1075,97.1604,15272.0
2018-08-28 14:40:00,110.02,110.13,110.01,110.06,22016.0,97.1604,97.2576,97.1516,97.1958,22016.0
2018-08-28 14:50:00,110.05,110.08,109.99,110.01,13391.0,97.1869,97.2134,97.134,97.1516,13391.0
2018-08-28 15:00:00,110.02,110.02,109.91,110.01,19299.0,97.1604,97.1604,97.0633,97.1516,19299.0
2018-08-28 15:10:00,110.02,110.11,109.98,109.98,15528.0,97.1604,97.2399,97.1251,97.1251,15528.0
2018-08-28 15:20:00,109.98,110.02,109.88,109.98,19895.0,97.1251,97.1604,97.0368,97.1251,19895.0
2018-08-28 15:30:00,109.97,110.01,109.87,109.89,31107.0,97.1163,97.1516,97.028,97.0456,31107.0
2018-08-28 15:40:00,109.88,109.88,109.62,109.69,63979.0,97.0368,97.0368,96.8072,96.869,63979.0
2018-08-28 15:50:00,109.68,109.9,109.66,109.86,132151.0,96.8602,97.0545,96.8425,97.0191,132151.0
2018-08-29 09:30:00,109.99,109.99,109.38,109.55,25369.0,97.134,97.134,96.5952,96.7454,25369.0
2018-08-29 09:40:00,109.48,109.83,109.47,109.74,9701.0,96.6836,96.9927,96.6747,96.9132,9701.0
2018-08-29 09:50:00,109.73,110.22,109.68,110.09,12999.0,96.9043,97.3371,96.8602,97.2223,12999.0
2018-08-29 10:00:00,110.11,110.31,110.02,110.27,22917.0,97.2399,97.4165,97.1604,97.3812,22917.0
2018-08-29 10:10:00,110.28,110.66,110.28,110.6,51155.0,97.3901,97.7256,97.3901,97.6727,51155.0
2018-08-29 10:20:00,110.61,110.83,110.52,110.81,24147.0,97.6815,97.8758,97.602,97.8581,24147.0
2018-08-29 10:30:00,110.83,110.83,110.65,110.73,18247.0,97.8758,97.8758,97.7168,97.7875,18247.0
2018-08-29 10:40:00,110.73,110.99,110.73,110.97,22788.0,97.7875,98.0171,97.7875,97.9994,22788.0
2018-08-29 10:50:00,110.96,110.96,110.78,110.9,29570.0,97.9906,97.9906,97.8316,97.9376,29570.0
2018-08-29 11:00:00,110.87,110.96,110.84,110.96,12406.0,97.9111,97.9906,97.8846,97.9906,12406.0
2018-08-29 11:10:00,110.99,111.18,110.98,111.17,23618.0,98.0171,98.1849,98.0082,98.176,23618.0
2018-08-29 11:20:00,111.16,111.4,111.07,111.39,41585.0,98.1672,98.3791,98.0877,98.3703,41585.0
2018-08-29 11:30:00,111.38,111.55,111.38,111.46,32940.0,98.3615,98.5116,98.3615,98.4321,32940.0
2018-08-29 11:40:00,111.5,111.5,111.39,111.43,20630.0,98.4675,98.4675,98.3703,98.4056,20630.0
2018-08-29 11:50:00,111.43,111.49,111.34,111.44,12500.0,98.4056,98.4586,98.3262,98.4145,12500.0
2018-08-29 12:00:00,111.5,111.5,111.28,111.38,7524.0,98.4675,98.4675,98.2732,98.3615,7524.0
2018-08-29 12:10:00,111.39,111.39,111.27,111.35,14825.0,98.3703,98.3703,98.2643,98.335,14825.0
2018-08-29 12:20:00,111.37,111.38,111.13,111.27,22121.0,98.3527,98.3615,98.1407,98.2643,22121.0
2018-08-29 12:30:00,111.26,111.42,111.22,111.4,8550.0,98.2555,98.3968,98.2202,98.3791,8550.0
2018-08-29 12:40:00,111.42,111.44,111.29,111.29,8612.0,98.3968,98.4145,98.282,98.282,8612.0
2018-08-29 12:50:00,111.32,111.38,111.3,111.34,16257.0,98.3085,98.3615,98.2908,98.3262,16257.0
2018-08-29 13:00:00,111.35,111.44,111.35,111.4,10324.0,98.335,98.4145,98.335,98.3791,10324.0
2018-08-29 13:10:00,111.39,111.42,111.33,111.35,21410.0,98.3703,98.3968,98.3173,98.335,21410.0
2018-08-29 13:20:00,111.31,111.45,111.3,111.44,21569.0,98.2997,98.4233,98.2908,98.4145,21569.0
2018-08-29 13:30:00,111.45,111.46,111.37,111.42,9623.0,98.4233,98.4321,98.3527,98.3968,9623.0
2018-08-29 13:40:00,111.43,111.43,111.32,111.35,14944.0,98.4056,98.4056,98.3085,98.335,14944.0
2018-08-29 13:50:00,111.34,111.35,111.26,111.31,16867.0,98.3262,98.335,98.2555,98.2997,16867.0
2018-08-29 14:00:00,111.29,111.31,111.14,111.31,14054.0,98.282,98.2997,98.1495,98.2997,14054.0
2018-08-29 14:10:00,111.29,111.32,111.15,111.15,9651.0,98.282,98.3085,98.1584,98.1584,9651.0
2018-08-29 14:20:00,111.16,111.31,111.12,111.29,13739.0,98.1672,98.2997,98.1319,98.282,13739.0
2018-08-29 14:30:00,111.28,111.39,111.23,111.39,12968.0,98.2732,98.3703,98.229,98.3703,12968.0
2018-08-29 14:40:00,111.37,111.46,111.36,111.46,10675.0,98.3527,98.4321,98.3438,98.4321,10675.0
2018-08-29 14:50:00,111.45,111.46,111.38,111.38,11595.0,98.4233,98.4321,98.3615,98.3615,11595.0
2018-08-29 15:00:00,111.37,111.44,111.3,111.34,8947.0,98.3527,98.4145,98.2908,98.3262,8947.0
2018-08-29 15:10:00,111.32,111.43,111.32,111.42,10379.0,98.3085,98.4056,98.3085,98.3968,10379.0
2018-08-29 15:20:00,111.42,111.77,111.42,111.76,40266.0,98.3968,98.7059,98.3968,98.6971,40266.0
2018-08-29 15:30:00,111.76,111.82,111.7,111.75,54180.0,98.6971,98.7501,98.6441,98.6882,54180.0
2018-08-29 15:40:00,111.76,111.76,111.63,111.7,50097.0,98.6971,98.6971,98.5823,98.6441,50097.0
2018-08-29 15:50:00,111.7,111.77,111.61,111.68,153689.0,98.6441,98.7059,98.5646,98.6264,153689.0
2018-08-30 09:30:00,111.34,111.34,110.58,111.02,29601.0,98.3262,98.3262,97.655,98.0436,29601.0
2018-08-30 09:40:00,111.08,111.27,110.94,111.06,12590.0,98.0965,98.2643,97.9729,98.0789,12590.0
2018-08-30 09:50:00,111.0,111.28,110.88,111.15,13480.0,98.0259,98.2732,97.9199,98.1584,13480.0
2018-08-30 10:00:00,111.15,111.33,110.66,110.83,21638.0,98.1584,98.3173,97.7256,97.8758,21638.0
2018-08-30 10:10:00,110.79,111.0,110.65,110.95,12837.0,97.8404,98.0259,97.7168,97.9817,12837.0
2018-08-30 10:20:00,110.93,110.99,110.61,110.8,27046.0,97.9641,98.0171,97.6815,97.8493,27046.0
2018-08-30 10:30:00,110.83,110.91,110.68,110.85,12832.0,97.8758,97.9464,97.7433,97.8934,12832.0
2018-08-30 10:40:00,110.85,110.93,110.77,110.93,12820.0,97.8934,97.9641,97.8228,97.9641,12820.0
2018-08-30 10:50:00,110.91,110.91,110.76,110.81,6034.0,97.9464,97.9464,97.8139,97.8581,6034.0
2018-08-30 11:00:00,110.81,110.9,110.67,110.69,23801.0,97.8581,97.9376,97.7345,97.7521,23801.0
2018-08-30 11:10:00,110.71,110.8,110.71,110.76,13883.0,97.7698,97.8493,97.7698,97.8139,13883.0
2018-08-30 11:20:00,110.77,110.78,110.5,110.55,9801.0,97.8228,97.8316,97.5843,97.6285,9801.0
2018-08-30 11:30:00,110.55,110.68,110.5,110.5,19129.0,97.6285,97.7433,97.5843,97.5843,19129.0
2018-08-30 11:40:00,110.45,110.63,110.45,110.62,11434.0,97.5402,97.6991,97.5402,97.6903,11434.0
2018-08-30 11:50:00,110.64,110.71,110.6,110.65,8485.0,97.708,97.7698,97.6727,97.7168,8485.0
2018-08-30 12:00:00,110.65,110.78,110.58,110.62,8225.0,97.7168,97.8316,97.655,97.6903,8225.0
2018-08-30 12:10:00,110.62,110.69,110.59,110.62,16633.0,97.6903,97.7521,97.6638,97.6903,16633.0
2018-08-30 12:20:00,110.62,110.68,110.62,110.63,7099.0,97.6903,97.7433,97.6903,97.6991,7099.0
2018-08-30 12:30:00,110.63,110.69,110.62,110.68,7197.0,97.6991,97.7521,97.6903,97.7433,7197.0
2018-08-30 12:40:00,110.69,110.74,110.68,110.69,6741.0,97.7521,97.7963,97.7433,97.7521,6741.0
2018-08-30 12:50:00,110.71,110.78,110.71,110.77,7277.0,97.7698,97.8316,97.7698,97.8228,7277.0
2018-08-30 13:00:00,110.75,110.86,110.75,110.85,8330.0,97.8051,97.9023,97.8051,97.8934,8330.0
2018-08-30 13:10:00,110.9,110.9,110.84,110.88,6868.0,97.9376,97.9376,97.8846,97.9199,6868.0
2018-08-30 13:20:00,110.89,110.91,110.87,110.91,5359.0,97.9288,97.9464,97.9111,97.9464,5359.0
2018-08-30 13:30:00,110.91,111.02,110.89,111.0,11873.0,97.9464,98.0436,97.9288,98.0259,11873.0
2018-08-30 13:40:00,111.02,111.03,110.96,111.01,5350.0,98.0436,98.0524,97.9906,98.0347,5350.0
2018-08-30 13:50:00,111.03,111.03,110.88,110.9,4640.0,98.0524,98.0524,97.9199,97.9376,4640.0
2018-08-30 14:00:00,110.94,110.95,110.83,110.85,6607.0,97.9729,97.9817,97.8758,97.8934,6607.0
2018-08-30 14:10:00,110.83,110.94,110.52,110.54,19912.0,97.8758,97.9729,97.602,97.6197,19912.0
2018-08-30 14:20:00,110.5,110.54,110.32,110.47,14551.0,97.5843,97.6197,97.4254,97.5578,14551.0
2018-08-30 14:30:00,110.47,110.64,110.46,110.61,17226.0,97.5578,97.708,97.549,97.6815,17226.0
2018-08-30 14:40:00,110.61,110.62,110.5,110.57,13564.0,97.6815,97.6903,97.5843,97.6462,13564.0
2018-08-30 14:50:00,110.56,110.56,110.38,110.41,14421.0,97.6373,97.6373,97.4784,97.5049,14421.0
2018-08-30 15:00:00,110.4,110.4,110.21,110.31,22787.0,97.496,97.496,97.3282,97.4165,22787.0
2018-08-30 15:10:00,110.3,110.42,110.3,110.39,16462.0,97.4077,97.5137,97.4077,97.4872,16462.0
2018-08-30 15:20:00,110.38,110.49,110.34,110.48,17663.0,97.4784,97.5755,97.443,97.5667,17663.0
2018-08-30 15:30:00,110.48,110.59,110.46,110.56,30609.0,97.5667,97.6638,97.549,97.6373,30609.0
2018-08-30 15:40:00,110.57,110.65,110.48,110.59,37435.0,97.6462,97.7168,97.5667,97.6638,37435.0
2018-08-30 15:50:00,110.55,110.74,110.52,110.65,84788.0,97.6285,97.7963,97.602,97.7168,84788.0
2018-08-31 09:30:00,110.37,110.46,110.23,110.41,17804.0,97.4695,97.549,97.3459,97.5049,17804.0
2018-08-31 09:40:00,110.45,110.91,110.45,110.68,11768.0,97.5402,97.9464,97.5402,97.7433,11768.0
2018-08-31 09:50:00,110.78,110.98,110.78,110.93,10302.0,97.8316,98.0082,97.8316,97.9641,10302.0
2018-08-31 10:00:00,110.94,111.27,110.94,111.19,9360.0,97.9729,98.2643,97.9729,98.1937,9360.0
2018-08-31 10:10:00,111.23,111.23,110.89,111.06,20822.0,98.229,98.229,97.9288,98.0789,20822.0
2018-08-31 10:20:00,111.05,111.15,110.74,110.82,13412.0,98.0701,98.1584,97.7963,97.8669,13412.0
2018-08-31 10:30:00,110.84,110.9,110.72,110.89,11742.0,97.8846,97.9376,97.7786,97.9288,11742.0
2018-08-31 10:40:00,110.88,110.91,110.67,110.67,6141.0,97.9199,97.9464,97.7345,97.7345,6141.0
2018-08-31 10:50:00,110.7,110.85,110.68,110.76,12969.0,97.761,97.8934,97.7433,97.8139,12969.0
2018-08-31 11:00:00,110.77,110.85,110.6,110.61,12456.0,97.8228,97.8934,97.6727,97.6815,12456.0
2018-08-31 11:10:00,110.64,110.69,110.45,110.53,16916.0,97.708,97.7521,97.5402,97.6108,16916.0
2018-08-31 11:20:00,110.53,110.56,110.37,110.48,10635.0,97.6108,97.6373,97.4695,97.5667,10635.0
2018-08-31 11:30:00,110.5,110.61,110.48,110.61,14867.0,97.5843,97.6815,97.5667,97.6815,14867.0
2018-08-31 11:40:00,110.6,110.61,110.35,110.44,12523.0,97.6727,97.6815,97.4519,97.5314,12523.0
2018-08-31 11:50:00,110.44,110.46,110.31,110.37,7937.0,97.5314,97.549,97.4165,97.4695,7937.0
2018-08-31 12:00:00,110.35,110.37,110.2,110.28,4158.0,97.4519,97.4695,97.3194,97.3901,4158.0
2018-08-31 12:10:00,110.24,110.38,110.24,110.31,12185.0,97.3547,97.4784,97.3547,97.4165,12185.0
2018-08-31 12:20:00,110.28,110.29,110.09,110.14,13157.0,97.3901,97.3989,97.2223,97.2664,13157.0
2018-08-31 12:30:00,110.16,110.19,110.01,110.13,12597.0,97.2841,97.3106,97.1516,97.2576,12597.0
2018-08-31 12:40:00,110.17,110.38,109.85,110.3,30682.0,97.2929,97.4784,97.0103,97.4077,30682.0
2018-08-31 12:50:00,110.29,110.35,110.23,110.33,11383.0,97.3989,97.4519,97.3459,97.4342,11383.0
2018-08-31 13:00:00,110.33,110.38,110.24,110.38,7455.0,97.4342,97.4784,97.3547,97.4784,7455.0
2018-08-31 13:10:00,110.38,110.38,110.28,110.36,8377.0,97.4784,97.4784,97.3901,97.4607,8377.0
2018-08-31 13:20:00,110.34,110.42,110.34,110.37,7982.0,97.443,97.5137,97.443,97.4695,7982.0
2018-08-31 13:30:00,110.36,110.36,110.23,110.32,6266.0,97.4607,97.4607,97.3459,97.4254,6266.0
2018-08-31 13:40:00,110.31,110.35,110.3,110.3,3221.0,97.4165,97.4519,97.4077,97.4077,3221.0
2018-08-31 13:50:00,110.31,110.35,110.29,110.3,14297.0,97.4165,97.4519,97.3989,97.4077,14297.0
2018-08-31 14:00:00,110.32,110.32,110.21,110.22,7003.0,97.4254,97.4254,97.3282,97.3371,7003.0
2018-08-31 14:10:00,110.24,110.26,110.16,110.26,13609.0,97.3547,97.3724,97.2841,97.3724,13609.0
2018-08-31 14:20:00,110.25,110.25,110.11,110.22,10686.0,97.3636,97.3636,97.2399,97.3371,10686.0
2018-08-31 14:30:00,110.22,110.24,110.15,110.21,6869.0,97.3371,97.3547,97.2752,97.3282,6869.0
2018-08-31 14:40:00,110.21,110.27,110.16,110.27,14901.0,97.3282,97.3812,97.2841,97.3812,14901.0
2018-08-31 14:50:00,110.26,110.34,110.24,110.26,16802.0,97.3724,97.443,97.3547,97.3724,16802.0
2018-08-31 15:00:00,110.21,110.39,110.21,110.33,9693.0,97.3282,97.4872,97.3282,97.4342,9693.0
2018-08-31 15:10:00,110.35,110.45,110.32,110.45,16140.0,97.4519,97.5402,97.4254,97.5402,16140.0
2018-08-31 15:20:00,110.45,110.45,110.24,110.28,14731.0,97.5402,97.5402,97.3547,97.3901,14731.0
2018-08-31 15:30:00,110.32,110.65,110.32,110.59,22366.0,97.4254,97.7168,97.4254,97.6638,22366.0
2018-08-31 15:40:00,110.59,110.59,110.46,110.51,37426.0,97.6638,97.6638,97.549,97.5932,37426.0
2018-08-31 15:50:00,110.52,110.7,110.52,110.55,101729.0,97.602,97.761,97.602,97.6285,101729.0
2018-09-04 09:30:00,110.5,110.5,109.9,110.04,19730.0,97.5843,97.5843,97.0545,97.1781,19730.0
2018-09-04 09:40:00,109.98,110.1,109.5,109.81,25916.0,97.1251,97.2311,96.7012,96.975,25916.0
2018-09-04 09:50:00,109.73,110.03,109.69,109.99,8097.0,96.9043,97.1693,96.869,97.134,8097.0
2018-09-04 10:00:00,109.99,110.37,109.96,110.23,18105.0,97.134,97.4695,97.1075,97.3459,18105.0
2018-09-04 10:10:00,110.23,110.57,110.23,110.34,19136.0,97.3459,97.6462,97.3459,97.443,19136.0
2018-09-04 10:20:00,110.36,110.46,110.23,110.23,16399.0,97.4607,97.549,97.3459,97.3459,16399.0
2018-09-04 10:30:00,110.23,110.36,110.12,110.22,9233.0,97.3459,97.4607,97.2488,97.3371,9233.0
2018-09-04 10:40:00,110.2,110.32,110.19,110.32,9052.0,97.3194,97.4254,97.3106,97.4254,9052.0
2018-09-04 10:50:00,110.33,110.57,110.28,110.28,16037.0,97.4342,97.6462,97.3901,97.3901,16037.0
2018-09-04 11:00:00,110.25,110.4,110.03,110.03,10005.0,97.3636,97.496,97.1693,97.1693,10005.0
2018-09-04 11:10:00,110.01,110.01,109.73,109.87,14270.0,97.1516,97.1516,96.9043,97.028,14270.0
2018-09-04 11:20:00,109.84,109.91,109.68,109.7,11016.0,97.0015,97.0633,96.8602,96.8778,11016.0
2018-09-04 11:30:00,109.67,109.75,109.59,109.73,11252.0,96.8514,96.922,96.7807,96.9043,11252.0
2018-09-04 11:40:00,109.75,109.75,109.48,109.58,10232.0,96.922,96.922,96.6836,96.7719,10232.0
2018-09-04 11:50:00,109.61,109.63,109.54,109.58,8791.0,96.7984,96.816,96.7365,96.7719,8791.0
2018-09-04 12:00:00,109.58,109.6,109.32,109.32,8187.0,96.7719,96.7895,96.5423,96.5423,8187.0
2018-09-04 12:10:00,109.31,109.35,109.24,109.3,26747.0,96.5334,96.5688,96.4716,96.5246,26747.0
2018-09-04 12:20:00,109.27,109.3,109.07,109.3,18448.0,96.4981,96.5246,96.3215,96.5246,18448.0
2018-09-04 12:30:00,109.3,109.32,109.14,109.2,15226.0,96.5246,96.5423,96.3833,96.4363,15226.0
2018-09-04 12:40:00,109.2,109.24,109.18,109.19,17269.0,96.4363,96.4716,96.4186,96.4275,17269.0
2018-09-04 12:50:00,109.23,109.23,109.17,109.18,11600.0,96.4628,96.4628,96.4098,96.4186,11600.0
2018-09-04 13:00:00,109.19,109.24,109.14,109.15,17257.0,96.4275,96.4716,96.3833,96.3921,17257.0
2018-09-04 13:10:00,109.2,109.3,109.18,109.21,12640.0,96.4363,96.5246,96.4186,96.4451,12640.0
2018-09-04 13:20:00,109.19,109.3,109.16,109.24,21258.0,96.4275,96.5246,96.401,96.4716,21258.0
2018-09-04 13:30:00,109.25,109.38,109.23,109.29,14079.0,96.4804,96.5952,96.4628,96.5158,14079.0
2018-09-04 13:40:00,109.32,109.45,109.21,109.33,13941.0,96.5423,96.6571,96.4451,96.5511,13941.0
2018-09-04 13:50:00,109.37,109.55,109.37,109.55,10600.0,96.5864,96.7454,96.5864,96.7454,10600.0
2018-09-04 14:00:00,109.58,109.86,109.56,109.77,9977.0,96.7719,97.0191,96.7542,96.9397,9977.0
2018-09-04 14:10:00,109.76,109.85,109.7,109.75,14556.0,96.9308,97.0103,96.8778,96.922,14556.0
2018-09-04 14:20:00,109.73,109.87,109.7,109.81,10230.0,96.9043,97.028,96.8778,96.975,10230.0
2018-09-04 14:30:00,109.79,109.94,109.76,109.9,10963.0,96.9573,97.0898,96.9308,97.0545,10963.0
2018-09-04 14:40:00,109.92,109.96,109.85,109.86,13467.0,97.0721,97.1075,97.0103,97.0191,13467.0
2018-09-04 14:50:00,109.86,109.95,109.84,109.95,15267.0,97.0191,97.0986,97.0015,97.0986,15267.0
2018-09-04 15:00:00,109.95,109.96,109.81,109.81,17175.0,97.0986,97.1075,96.975,96.975,17175.0
2018-09-04 15:10:00,109.83,109.83,109.74,109.75,13628.0,96.9927,96.9927,96.9132,96.922,13628.0
2018-09-04 15:20:00,109.75,109.78,109.63,109.69,25135.0,96.922,96.9485,96.816,96.869,25135.0
2018-09-04 15:30:00,109.69,109.87,109.69,109.85,30604.0,96.869,97.028,96.869,97.0103,30604.0
2018-09-04 15:40:00,109.83,109.85,109.71,109.72,30105.0,96.9927,97.0103,96.8867,96.8955,30105.0
2018-09-04 15:50:00,109.73,109.95,109.68,109.9,63160.0,96.9043,97.0986,96.8602,97.0545,63160.0
2018-09-05 09:30:00,109.34,109.58,108.76,109.49,63419.0,96.5599,96.7719,96.0477,96.6924,63419.0
2018-09-05 09:40:00,109.58,109.87,109.51,109.61,42797.0,96.7719,97.028,96.7101,96.7984,42797.0
2018-09-05 09:50:00,109.57,109.84,109.28,109.69,26470.0,96.763,97.0015,96.5069,96.869,26470.0
2018-09-05 10:00:00,109.73,109.86,109.58,109.8,26098.0,96.9043,97.0191,96.7719,96.9662,26098.0
2018-09-05 10:10:00,109.78,109.82,109.65,109.74,17958.0,96.9485,96.9838,96.8337,96.9132,17958.0
2018-09-05 10:20:00,109.65,109.97,109.58,109.97,34356.0,96.8337,97.1163,96.7719,97.1163,34356.0
2018-09-05 10:30:00,109.97,110.08,109.94,110.03,10656.0,97.1163,97.2134,97.0898,97.1693,10656.0
2018-09-05 10:40:00,110.01,110.29,110.01,110.12,10395.0,97.1516,97.3989,97.1516,97.2488,10395.0
2018-09-05 10:50:00,110.14,110.25,110.0,110.24,8913.0,97.2664,97.3636,97.1428,97.3547,8913.0
2018-09-05 11:00:00,110.21,110.28,110.15,110.2,13420.0,97.3282,97.3901,97.2752,97.3194,13420.0
2018-09-05 11:10:00,110.19,110.45,110.11,110.45,17897.0,97.3106,97.5402,97.2399,97.5402,17897.0
2018-09-05 11:20:00,110.44,110.62,110.44,110.46,18783.0,97.5314,97.6903,97.5314,97.549,18783.0
2018-09-05 11:30:00,110.52,110.53,110.35,110.42,9354.0,97.602,97.6108,97.4519,97.5137,9354.0
2018-09-05 11:40:00,110.41,110.41,110.29,110.38,9569.0,97.5049,97.5049,97.3989,97.4784,9569.0
2018-09-05 11:50:00,110.4,110.57,110.37,110.37,10444.0,97.496,97.6462,97.4695,97.4695,10444.0
2018-09-05 12:00:00,110.33,110.55,110.33,110.35,10185.0,97.4342,97.6285,97.4342,97.4519,10185.0
2018-09-05 12:10:00,110.37,110.42,110.28,110.38,14917.0,97.4695,97.5137,97.3901,97.4784,14917.0
2018-09-05 12:20:00,110.38,110.4,110.32,110.38,11582.0,97.4784,97.496,97.4254,97.4784,11582.0
2018-09-05 12:30:00,110.38,110.44,110.35,110.38,15257.0,97.4784,97.5314,97.4519,97.4784,15257.0
2018-09-05 12:40:00,110.38,110.49,110.36,110.45,4603.0,97.4784,97.5755,97.4607,97.5402,4603.0
2018-09-05 12:50:00,110.42,110.43,110.34,110.34,7729.0,97.5137,97.5225,97.443,97.443,7729.0
2018-09-05 13:00:00,110.33,110.4,110.33,110.39,7111.0,97.4342,97.496,97.4342,97.4872,7111.0
2018-09-05 13:10:00,110.37,110.68,110.37,110.6,9009.0,97.4695,97.7433,97.4695,97.6727,9009.0
2018-09-05 13:20:00,110.55,110.72,110.47,110.72,73646.0,97.6285,97.7786,97.5578,97.7786,73646.0
2018-09-05 13:30:00,110.69,110.85,110.59,110.59,22245.0,97.7521,97.8934,97.6638,97.6638,22245.0
2018-09-05 13:40:00,110.53,110.6,110.47,110.49,14000.0,97.6108,97.6727,97.5578,97.5755,14000.0
2018-09-05 13:50:00,110.49,110.53,110.47,110.52,23151.0,97.5755,97.6108,97.5578,97.602,23151.0
2018-09-05 14:00:00,110.52,110.62,110.44,110.47,16991.0,97.602,97.6903,97.5314,97.5578,16991.0
2018-09-05 14:10:00,110.48,110.54,110.41,110.51,22645.0,97.5667,97.6197,97.5049,97.5932,22645.0
2018-09-05 14:20:00,110.51,110.54,110.34,110.45,29216.0,97.5932,97.6197,97.443,97.5402,29216.0
2018-09-05 14:30:00,110.45,110.84,110.41,110.84,199428.0,97.5402,97.8846,97.5049,97.8846,199428.0
2018-09-05 14:40:00,110.83,110.84,110.7,110.8,24340.0,97.8758,97.8846,97.761,97.8493,24340.0
2018-09-05 14:50:00,110.78,110.78,110.44,110.47,52309.0,97.8316,97.8316,97.5314,97.5578,52309.0
2018-09-05 15:00:00,110.46,110.61,110.45,110.54,21903.0,97.549,97.6815,97.5402,97.6197,21903.0
2018-09-05 15:10:00,110.51,110.73,110.49,110.7,19152.0,97.5932,97.7875,97.5755,97.761,19152.0
2018-09-05 15:20:00,110.71,110.92,110.71,110.92,108415.0,97.7698,97.9552,97.7698,97.9552,108415.0
2018-09-05 15:30:00,110.92,110.99,110.85,110.87,44908.0,97.9552,98.0171,97.8934,97.9111,44908.0
2018-09-05 15:40:00,110.88,110.88,110.55,110.59,51527.0,97.9199,97.9199,97.6285,97.6638,51527.0
2018-09-05 15:50:00,110.56,110.66,110.47,110.6,127715.0,97.6373,97.7256,97.5578,97.6727,127715.0
2018-09-06 09:30:00,110.95,111.59,110.71,111.42,19446.0,97.9817,98.5469,97.7698,98.3968,19446.0
2018-09-06 09:40:00,111.54,111.66,111.43,111.62,8600.0,98.5028,98.6088,98.4056,98.5734,8600.0
2018-09-06 09:50:00,111.56,111.56,111.23,111.26,18536.0,98.5204,98.5204,98.229,98.2555,18536.0
2018-09-06 10:00:00,111.3,111.32,111.04,111.14,11732.0,98.2908,98.3085,98.0612,98.1495,11732.0
2018-09-06 10:10:00,111.13,111.15,110.91,110.95,51068.0,98.1407,98.1584,97.9464,97.9817,51068.0
2018-09-06 10:20:00,111.0,111.0,110.73,110.98,14172.0,98.0259,98.0259,97.7875,98.0082,14172.0
2018-09-06 10:30:00,110.99,111.01,110.76,110.95,13093.0,98.0171,98.0347,97.8139,97.9817,13093.0
2018-09-06 10:40:00,110.92,110.96,110.62,110.73,22551.0,97.9552,97.9906,97.6903,97.7875,22551.0
2018-09-06 10:50:00,110.7,110.83,110.64,110.77,30951.0,97.761,97.8758,97.708,97.8228,30951.0
2018-09-06 11:00:00,110.75,110.77,110.53,110.72,22107.0,97.8051,97.8228,97.6108,97.7786,22107.0
2018-09-06 11:10:00,110.68,110.85,110.67,110.71,21442.0,97.7433,97.8934,97.7345,97.7698,21442.0
2018-09-06 11:20:00,110.71,111.05,110.7,110.79,27097.0,97.7698,98.0701,97.761,97.8404,27097.0
2018-09-06 11:30:00,110.83,110.93,110.75,110.78,15396.0,97.8758,97.9641,97.8051,97.8316,15396.0
2018-09-06 11:40:00,110.78,110.92,110.73,110.9,22509.0,97.8316,97.9552,97.7875,97.9376,22509.0
2018-09-06 11:50:00,110.87,110.96,110.71,110.78,9854.0,97.9111,97.9906,97.7698,97.8316,9854.0
2018-09-06 12:00:00,110.75,110.84,110.7,110.81,10826.0,97.8051,97.8846,97.761,97.8581,10826.0
2018-09-06 12:10:00,110.79,110.79,110.6,110.65,10809.0,97.8404,97.8404,97.6727,97.7168,10809.0
2018-09-06 12:20:00,110.6,110.7,110.6,110.61,10744.0,97.6727,97.761,97.6727,97.6815,10744.0
2018-09-06 12:30:00,110.63,110.74,110.63,110.67,7226.0,97.6991,97.7963,97.6991,97.7345,7226.0
2018-09-06 12:40:00,110.7,110.86,110.7,110.81,8060.0,97.761,97.9023,97.761,97.8581,8060.0
2018-09-06 12:50:00,110.79,110.82,110.72,110.77,6503.0,97.8404,97.8669,97.7786,97.8228,6503.0
2018-09-06 13:00:00,110.71,110.75,110.65,110.66,9914.0,97.7698,97.8051,97.7168,97.7256,9914.0
2018-09-06 13:10:00,110.64,111.01,110.61,111.01,8963.0,97.708,98.0347,97.6815,98.0347,8963.0
2018-09-06 13:20:00,111.0,111.03,110.95,111.01,8528.0,98.0259,98.0524,97.9817,98.0347,8528.0
2018-09-06 13:30:00,111.01,111.31,111.01,111.29,8525.0,98.0347,98.2997,98.0347,98.282,8525.0
2018-09-06 13:40:00,111.27,111.39,111.24,111.33,10495.0,98.2643,98.3703,98.2378,98.3173,10495.0
2018-09-06 13:50:00,111.37,111.48,111.32,111.45,7633.0,98.3527,98.4498,98.3085,98.4233,7633.0
2018-09-06 14:00:00,111.45,111.57,111.42,111.55,11895.0,98.4233,98.5293,98.3968,98.5116,11895.0
2018-09-06 14:10:00,111.53,111.63,111.42,111.47,5756.0,98.4939,98.5823,98.3968,98.441,5756.0
2018-09-06 14:20:00,111.47,111.48,111.35,111.43,7251.0,98.441,98.4498,98.335,98.4056,7251.0
2018-09-06 14:30:00,111.44,111.62,111.44,111.61,11916.0,98.4145,98.5734,98.4145,98.5646,11916.0
2018-09-06 14:40:00,111.61,111.78,111.6,111.73,16604.0,98.5646,98.7147,98.5558,98.6706,16604.0
2018-09-06 14:50:00,111.73,111.76,111.67,111.7,20587.0,98.6706,98.6971,98.6176,98.6441,20587.0
2018-09-06 15:00:00,111.69,111.99,111.69,111.96,22380.0,98.6352,98.9002,98.6352,98.8737,22380.0
2018-09-06 15:10:00,111.96,112.12,111.94,111.98,28054.0,98.8737,99.015,98.856,98.8914,28054.0
2018-09-06 15:20:00,111.98,112.19,111.98,112.17,19602.0,98.8914,99.0768,98.8914,99.0591,19602.0
2018-09-06 15:30:00,112.17,112.21,112.02,112.08,41329.0,99.0591,99.0945,98.9267,98.9797,41329.0
2018-09-06 15:40:00,112.06,112.09,111.97,112.02,55274.0,98.962,98.9885,98.8825,98.9267,55274.0
2018-09-06 15:50:00,112.0,112.09,111.94,112.01,110731.0,98.909,98.9885,98.856,98.9178,110731.0
2018-09-07 09:30:00,111.42,111.42,110.57,110.88,21551.0,98.3968,98.3968,97.6462,97.9199,21551.0
2018-09-07 09:40:00,110.98,111.49,110.95,111.34,9700.0,98.0082,98.4586,97.9817,98.3262,9700.0
2018-09-07 09:50:00,111.36,111.46,111.31,111.31,9281.0,98.3438,98.4321,98.2997,98.2997,9281.0
2018-09-07 10:00:00,111.33,111.49,111.24,111.47,11707.0,98.3173,98.4586,98.2378,98.441,11707.0
2018-09-07 10:10:00,111.46,111.75,111.4,111.57,41969.0,98.4321,98.6882,98.3791,98.5293,41969.0
2018-09-07 10:20:00,111.55,111.67,111.54,111.58,12110.0,98.5116,98.6176,98.5028,98.5381,12110.0
2018-09-07 10:30:00,111.59,111.67,111.5,111.58,12398.0,98.5469,98.6176,98.4675,98.5381,12398.0
2018-09-07 10:40:00,111.58,111.77,111.54,111.73,12820.0,98.5381,98.7059,98.5028,98.6706,12820.0
2018-09-07 10:50:00,111.76,111.87,111.73,111.81,9187.0,98.6971,98.7942,98.6706,98.7412,9187.0
2018-09-07 11:00:00,111.85,111.85,111.71,111.8,10925.0,98.7765,98.7765,98.6529,98.7324,10925.0
2018-09-07 11:10:00,111.74,111.79,111.7,111.75,6945.0,98.6794,98.7236,98.6441,98.6882,6945.0
2018-09-07 11:20:00,111.8,111.81,111.7,111.75,9708.0,98.7324,98.7412,98.6441,98.6882,9708.0
2018-09-07 11:30:00,111.75,111.84,111.73,111.8,15659.0,98.6882,98.7677,98.6706,98.7324,15659.0
2018-09-07 11:40:00,111.82,111.83,111.69,111.78,10094.0,98.7501,98.7589,98.6352,98.7147,10094.0
2018-09-07 11:50:00,111.77,111.8,111.72,111.74,9079.0,98.7059,98.7324,98.6617,98.6794,9079.0
2018-09-07 12:00:00,111.74,111.77,111.32,111.37,12287.0,98.6794,98.7059,98.3085,98.3527,12287.0
2018-09-07 12:10:00,111.4,111.45,111.28,111.32,7713.0,98.3791,98.4233,98.2732,98.3085,7713.0
2018-09-07 12:20:00,111.29,111.36,111.26,111.31,6643.0,98.282,98.3438,98.2555,98.2997,6643.0
2018-09-07 12:30:00,111.31,111.42,111.28,111.34,7869.0,98.2997,98.3968,98.2732,98.3262,7869.0
2018-09-07 12:40:00,111.36,111.38,111.19,111.32,6878.0,98.3438,98.3615,98.1937,98.3085,6878.0
2018-09-07 12:50:00,111.33,111.44,111.33,111.44,10453.0,98.3173,98.4145,98.3173,98.4145,10453.0
2018-09-07 13:00:00,111.44,111.44,111.26,111.26,7403.0,98.4145,98.4145,98.2555,98.2555,7403.0
2018-09-07 13:10:00,111.27,111.27,111.11,111.11,8920.0,98.2643,98.2643,98.123,98.123,8920.0
2018-09-07 13:20:00,111.11,111.19,110.94,111.19,24023.0,98.123,98.1937,97.9729,98.1937,24023.0
2018-09-07 13:30:00,111.19,111.28,111.19,111.21,5087.0,98.1937,98.2732,98.1937,98.2114,5087.0
2018-09-07 13:40:00,111.22,111.3,111.21,111.3,6983.0,98.2202,98.2908,98.2114,98.2908,6983.0
2018-09-07 13:50:00,111.3,111.46,111.3,111.38,13902.0,98.2908,98.4321,98.2908,98.3615,13902.0
2018-09-07 14:00:00,111.38,111.47,111.33,111.45,13447.0,98.3615,98.441,98.3173,98.4233,13447.0
2018-09-07 14:10:00,111.48,111.66,111.48,111.56,15598.0,98.4498,98.6088,98.4498,98.5204,15598.0
2018-09-07 14:20:00,111.53,111.63,111.48,111.63,7531.0,98.4939,98.5823,98.4498,98.5823,7531.0
2018-09-07 14:30:00,111.64,111.64,111.52,111.54,11209.0,98.5911,98.5911,98.4851,98.5028,11209.0
2018-09-07 14:40:00,111.53,111.58,111.45,111.54,13054.0,98.4939,98.5381,98.4233,98.5028,13054.0
2018-09-07 14:50:00,111.53,111.63,111.5,111.6,8779.0,98.4939,98.5823,98.4675,98.5558,8779.0
2018-09-07 15:00:00,111.63,111.7,111.56,111.59,23321.0,98.5823,98.6441,98.5204,98.5469,23321.0
2018-09-07 15:10:00,111.59,111.67,111.59,111.61,8287.0,98.5469,98.6176,98.5469,98.5646,8287.0
2018-09-07 15:20:00,111.6,111.62,111.53,111.6,14368.0,98.5558,98.5734,98.4939,98.5558,14368.0
2018-09-07 15:30:00,111.61,111.64,111.52,111.57,28101.0,98.5646,98.5911,98.4851,98.5293,28101.0
2018-09-07 15:40:00,111.56,111.58,111.38,111.42,54298.0,98.5204,98.5381,98.3615,98.3968,54298.0
2018-09-07 15:50:00,111.4,111.68,111.39,111.52,81820.0,98.3791,98.6264,98.3703,98.4851,81820.0
2018-09-10 09:30:00,112.12,112.24,111.85,112.19,14539.0,99.015,99.121,98.7765,99.0768,14539.0
2018-09-10 09:40:00,112.4,112.53,112.1,112.2,24014.0,99.2623,99.3771,98.9973,99.0856,24014.0
2018-09-10 09:50:00,112.2,112.23,111.88,111.88,29846.0,99.0856,99.1121,98.803,98.803,29846.0
2018-09-10 10:00:00,111.98,111.98,111.76,111.83,15652.0,98.8914,98.8914,98.6971,98.7589,15652.0
2018-09-10 10:10:00,111.85,111.85,111.45,111.62,32484.0,98.7765,98.7765,98.4233,98.5734,32484.0
2018-09-10 10:20:00,111.59,111.73,111.48,111.55,42510.0,98.5469,98.6706,98.4498,98.5116,42510.0
2018-09-10 10:30:00,111.59,111.63,111.46,111.53,34666.0,98.5469,98.5823,98.4321,98.4939,34666.0
2018-09-10 10:40:00,111.54,111.71,111.43,111.63,43861.0,98.5028,98.6529,98.4056,98.5823,43861.0
2018-09-10 10:50:00,111.66,111.66,111.55,111.61,21618.0,98.6088,98.6088,98.5116,98.5646,21618.0
2018-09-10 11:00:00,111.63,111.69,111.52,111.69,14891.0,98.5823,98.6352,98.4851,98.6352,14891.0
2018-09-10 11:10:00,111.72,111.81,111.59,111.71,13421.0,98.6617,98.7412,98.5469,98.6529,13421.0
2018-09-10 11:20:00,111.73,111.87,111.67,111.86,12954.0,98.6706,98.7942,98.6176,98.7854,12954.0
2018-09-10 11:30:00,111.87,111.93,111.77,111.79,14085.0,98.7942,98.8472,98.7059,98.7236,14085.0
2018-09-10 11:40:00,111.78,111.87,111.67,111.87,18014.0,98.7147,98.7942,98.6176,98.7942,18014.0
2018-09-10 11:50:00,111.85,111.94,111.77,111.93,16975.0,98.7765,98.856,98.7059,98.8472,16975.0
2018-09-10 12:00:00,111.96,112.04,111.93,112.0,10328.0,98.8737,98.9443,98.8472,98.909,10328.0
2018-09-10 12:10:00,111.99,111.99,111.9,111.97,12919.0,98.9002,98.9002,98.8207,98.8825,12919.0
2018-09-10 12:20:00,111.96,112.15,111.91,112.0,14528.0,98.8737,99.0415,98.8295,98.909,14528.0
2018-09-10 12:30:00,112.03,112.11,111.98,112.01,14818.0,98.9355,99.0062,98.8914,98.9178,14818.0
2018-09-10 12:40:00,112.02,112.07,111.96,112.06,11776.0,98.9267,98.9708,98.8737,98.962,11776.0
2018-09-10 12:50:00,112.04,112.05,111.95,112.0,12026.0,98.9443,98.9532,98.8649,98.909,12026.0
2018-09-10 13:00:00,111.98,112.09,111.93,112.07,12687.0,98.8914,98.9885,98.8472,98.9708,12687.0
2018-09-10 13:10:00,112.1,112.11,112.02,112.11,10362.0,98.9973,99.0062,98.9267,99.0062,10362.0
2018-09-10 13:20:00,112.11,112.2,112.07,112.11,9619.0,99.0062,99.0856,98.9708,99.0062,9619.0
2018-09-10 13:30:00,112.14,112.18,112.1,112.17,4771.0,99.0327,99.068,98.9973,99.0591,4771.0
2018-09-10 13:40:00,112.15,112.17,112.03,112.09,8975.0,99.0415,99.0591,98.9355,98.9885,8975.0
2018-09-10 13:50:00,112.05,112.16,112.05,112.16,6716.0,98.9532,99.0503,98.9532,99.0503,6716.0
2018-09-10 14:00:00,112.15,112.24,112.15,112.22,8690.0,99.0415,99.121,99.0415,99.1033,8690.0
2018-09-10 14:10:00,112.23,112.29,112.2,112.29,9576.0,99.1121,99.1651,99.0856,99.1651,9576.0
2018-09-10 14:20:00,112.26,112.27,112.17,112.23,8194.0,99.1386,99.1475,99.0591,99.1121,8194.0
2018-09-10 14:30:00,112.27,112.31,112.2,112.27,9684.0,99.1475,99.1828,99.0856,99.1475,9684.0
2018-09-10 14:40:00,112.27,112.35,112.26,112.32,13141.0,99.1475,99.2181,99.1386,99.1916,13141.0
2018-09-10 14:50:00,112.33,112.33,112.15,112.28,12132.0,99.2004,99.2004,99.0415,99.1563,12132.0
2018-09-10 15:00:00,112.28,112.35,112.27,112.3,10482.0,99.1563,99.2181,99.1475,99.1739,10482.0
2018-09-10 15:10:00,112.32,112.33,112.06,112.12,17266.0,99.1916,99.2004,98.962,99.015,17266.0
2018-09-10 15:20:00,112.13,112.17,112.05,112.11,18684.0,99.0238,99.0591,98.9532,99.0062,18684.0
2018-09-10 15:30:00,112.09,112.15,112.04,112.04,25208.0,98.9885,99.0415,98.9443,98.9443,25208.0
2018-09-10 15:40:00,112.0,112.12,111.95,112.09,29717.0,98.909,99.015,98.8649,98.9885,29717.0
2018-09-10 15:50:00,112.07,112.13,112.0,112.1,73460.0,98.9708,99.0238,98.909,98.9973,73460.0
2018-09-11 09:30:00,111.65,111.83,111.34,111.73,21936.0,98.5999,98.7589,98.3262,98.6706,21936.0
2018-09-11 09:40:00,111.72,111.72,111.43,111.7,16889.0,98.6617,98.6617,98.4056,98.6441,16889.0
2018-09-11 09:50:00,111.63,111.68,111.46,111.53,12673.0,98.5823,98.6264,98.4321,98.4939,12673.0
2018-09-11 10:00:00,111.53,111.95,111.51,111.95,17099.0,98.4939,98.8649,98.4763,98.8649,17099.0
2018-09-11 10:10:00,111.96,112.09,111.89,112.01,29130.0,98.8737,98.9885,98.8119,98.9178,29130.0
2018-09-11 10:20:00,112.0,112.09,111.9,111.98,19680.0,98.909,98.9885,98.8207,98.8914,19680.0
2018-09-11 10:30:00,111.96,112.04,111.83,111.93,15719.0,98.8737,98.9443,98.7589,98.8472,15719.0
2018-09-11 10:40:00,111.94,111.95,111.72,111.93,11137.0,98.856,98.8649,98.6617,98.8472,11137.0
2018-09-11 10:50:00,111.91,112.09,111.89,112.09,12224.0,98.8295,98.9885,98.8119,98.9885,12224.0
2018-09-11 11:00:00,112.09,112.23,112.09,112.11,18448.0,98.9885,99.1121,98.9885,99.0062,18448.0
2018-09-11 11:10:00,112.1,112.19,111.77,112.16,33217.0,98.9973,99.0768,98.7059,99.0503,33217.0
2018-09-11 11:20:00,112.16,112.31,112.06,112.3,18076.0,99.0503,99.1828,98.962,99.1739,18076.0
2018-09-11 11:30:00,112.3,112.58,112.3,112.37,21769.0,99.1739,99.4212,99.1739,99.2358,21769.0
2018-09-11 11:40:00,112.35,112.48,112.22,112.32,21737.0,99.2181,99.3329,99.1033,99.1916,21737.0
2018-09-11 11:50:00,112.32,112.58,112.31,112.54,8492.0,99.1916,99.4212,99.1828,99.3859,8492.0
2018-09-11 12:00:00,112.51,112.74,112.48,112.74,8665.0,99.3594,99.5625,99.3329,99.5625,8665.0
2018-09-11 12:10:00,112.74,112.78,112.59,112.59,7589.0,99.5625,99.5978,99.4301,99.4301,7589.0
2018-09-11 12:20:00,112.59,112.71,112.59,112.64,8595.0,99.4301,99.536,99.4301,99.4742,8595.0
2018-09-11 12:30:00,112.66,112.81,112.66,112.81,17584.0,99.4919,99.6243,99.4919,99.6243,17584.0
2018-09-11 12:40:00,112.82,112.84,112.73,112.76,10432.0,99.6332,99.6508,99.5537,99.5802,10432.0
2018-09-11 12:50:00,112.75,112.96,112.75,112.92,9515.0,99.5714,99.7568,99.5714,99.7215,9515.0
2018-09-11 13:00:00,112.94,113.07,112.93,113.0,24203.0,99.7391,99.8539,99.7303,99.7921,24203.0
2018-09-11 13:10:00,112.97,113.07,112.87,113.01,10636.0,99.7656,99.8539,99.6773,99.801,10636.0
2018-09-11 13:20:00,113.03,113.1,112.98,113.0,16579.0,99.8186,99.8804,99.7745,99.7921,16579.0
2018-09-11 13:30:00,113.0,113.03,112.77,112.81,17091.0,99.7921,99.8186,99.589,99.6243,17091.0
2018-09-11 13:40:00,112.83,112.83,112.65,112.75,19200.0,99.642,99.642,99.483,99.5714,19200.0
2018-09-11 13:50:00,112.74,112.86,112.73,112.8,14990.0,99.5625,99.6685,99.5537,99.6155,14990.0
2018-09-11 14:00:00,112.78,112.84,112.69,112.84,17426.0,99.5978,99.6508,99.5184,99.6508,17426.0
2018-09-11 14:10:00,112.83,112.84,112.69,112.77,9732.0,99.642,99.6508,99.5184,99.589,9732.0
2018-09-11 14:20:00,112.8,112.86,112.78,112.86,13757.0,99.6155,99.6685,99.5978,99.6685,13757.0
2018-09-11 14:30:00,112.87,113.01,112.86,113.01,42385.0,99.6773,99.801,99.6685,99.801,42385.0
2018-09-11 14:40:00,113.0,113.0,112.85,112.95,42555.0,99.7921,99.7921,99.6597,99.748,42555.0
2018-09-11 14:50:00,112.96,113.0,112.95,112.98,18857.0,99.7568,99.7921,99.748,99.7745,18857.0
2018-09-11 15:00:00,113.0,113.05,112.99,113.01,23964.0,99.7921,99.8363,99.7833,99.801,23964.0
2018-09-11 15:10:00,113.02,113.1,112.95,112.99,33108.0,99.8098,99.8804,99.748,99.7833,33108.0
2018-09-11 15:20:00,113.0,113.01,112.85,112.86,19098.0,99.7921,99.801,99.6597,99.6685,19098.0
2018-09-11 15:30:00,112.86,112.94,112.81,112.81,28167.0,99.6685,99.7391,99.6243,99.6243,28167.0
2018-09-11 15:40:00,112.81,112.88,112.72,112.73,46375.0,99.6243,99.6862,99.5449,99.5537,46375.0
2018-09-11 15:50:00,112.73,112.76,112.52,112.59,150060.0,99.5537,99.5802,99.3682,99.4301,150060.0
2018-09-12 09:30:00,112.4,112.58,111.52,112.01,35149.0,99.2623,99.4212,98.4851,98.9178,35149.0
2018-09-12 09:40:00,112.1,112.33,112.02,112.02,17839.0,98.9973,99.2004,98.9267,98.9267,17839.0
2018-09-12 09:50:00,112.02,112.31,111.86,111.94,38923.0,98.9267,99.1828,98.7854,98.856,38923.0
2018-09-12 10:00:00,111.93,112.2,111.93,112.0,16420.0,98.8472,99.0856,98.8472,98.909,16420.0
2018-09-12 10:10:00,111.97,111.97,111.67,111.7,24970.0,98.8825,98.8825,98.6176,98.6441,24970.0
2018-09-12 10:20:00,111.7,111.87,111.66,111.84,33225.0,98.6441,98.7942,98.6088,98.7677,33225.0
2018-09-12 10:30:00,111.86,111.88,111.67,111.78,32671.0,98.7854,98.803,98.6176,98.7147,32671.0
2018-09-12 10:40:00,111.84,111.88,111.71,111.71,19143.0,98.7677,98.803,98.6529,98.6529,19143.0
2018-09-12 10:50:00,111.71,111.81,111.67,111.77,20385.0,98.6529,98.7412,98.6176,98.7059,20385.0
2018-09-12 11:00:00,111.74,111.94,111.71,111.74,15135.0,98.6794,98.856,98.6529,98.6794,15135.0
2018-09-12 11:10:00,111.72,112.2,111.71,112.19,15505.0,98.6617,99.0856,98.6529,99.0768,15505.0
2018-09-12 11:20:00,112.17,112.41,112.15,112.18,19061.0,99.0591,99.2711,99.0415,99.068,19061.0
2018-09-12 11:30:00,112.24,112.42,112.08,112.1,26819.0,99.121,99.2799,98.9797,98.9973,26819.0
2018-09-12 11:40:00,112.13,112.19,111.92,111.94,13313.0,99.0238,99.0768,98.8384,98.856,13313.0
2018-09-12 11:50:00,111.94,112.02,111.82,111.96,9238.0,98.856,98.9267,98.7501,98.8737,9238.0
2018-09-12 12:00:00,111.98,112.15,111.88,111.9,23060.0,98.8914,99.0415,98.803,98.8207,23060.0
2018-09-12 12:10:00,111.9,112.05,111.88,112.03,10208.0,98.8207,98.9532,98.803,98.9355,10208.0
2018-09-12 12:20:00,112.07,112.31,112.07,112.31,14554.0,98.9708,99.1828,98.9708,99.1828,14554.0
2018-09-12 12:30:00,112.29,112.32,112.22,112.31,7944.0,99.1651,99.1916,99.1033,99.1828,7944.0
2018-09-12 12:40:00,112.32,112.35,112.25,112.3,8969.0,99.1916,99.2181,99.1298,99.1739,8969.0
2018-09-12 12:50:00,112.32,112.42,112.3,112.34,10856.0,99.1916,99.2799,99.1739,99.2093,10856.0
2018-09-12 13:00:00,112.34,112.45,112.33,112.45,7726.0,99.2093,99.3064,99.2004,99.3064,7726.0
2018-09-12 13:10:00,112.42,112.49,112.4,112.44,7557.0,99.2799,99.3417,99.2623,99.2976,7557.0
2018-09-12 13:20:00,112.46,112.51,112.24,112.27,12266.0,99.3152,99.3594,99.121,99.1475,12266.0
2018-09-12 13:30:00,112.25,112.31,112.23,112.31,13103.0,99.1298,99.1828,99.1121,99.1828,13103.0
2018-09-12 13:40:00,112.32,112.37,112.28,112.34,11633.0,99.1916,99.2358,99.1563,99.2093,11633.0
2018-09-12 13:50:00,112.33,112.33,112.24,112.3,7836.0,99.2004,99.2004,99.121,99.1739,7836.0
2018-09-12 14:00:00,112.27,112.28,111.97,112.03,13977.0,99.1475,99.1563,98.8825,98.9355,13977.0
2018-09-12 14:10:00,112.04,112.05,111.96,111.99,20665.0,98.9443,98.9532,98.8737,98.9002,20665.0
2018-09-12 14:20:00,112.0,112.06,111.95,111.96,18731.0,98.909,98.962,98.8649,98.8737,18731.0
2018-09-12 14:30:00,111.96,112.01,111.88,111.95,21320.0,98.8737,98.9178,98.803,98.8649,21320.0
2018-09-12 14:40:00,111.97,112.09,111.9,112.07,21913.0,98.8825,98.9885,98.8207,98.9708,21913.0
2018-09-12 14:50:00,112.02,112.04,111.95,111.95,13054.0,98.9267,98.9443,98.8649,98.8649,13054.0
2018-09-12 15:00:00,111.93,112.04,111.91,111.99,13868.0,98.8472,98.9443,98.8295,98.9002,13868.0
2018-09-12 15:10:00,111.99,112.08,111.94,111.97,18719.0,98.9002,98.9797,98.856,98.8825,18719.0
2018-09-12 15:20:00,111.97,112.08,111.95,112.07,21528.0,98.8825,98.9797,98.8649,98.9708,21528.0
2018-09-12 15:30:00,112.07,112.09,112.01,112.08,37611.0,98.9708,98.9885,98.9178,98.9797,37611.0
2018-09-12 15:40:00,112.08,112.13,112.02,112.02,29612.0,98.9797,99.0238,98.9267,98.9267,29612.0
2018-09-12 15:50:00,112.02,112.07,111.97,112.04,84547.0,98.9267,98.9708,98.8825,98.9443,84547.0
2018-09-13 09:30:00,112.91,113.39,112.75,113.09,42679.0,99.7126,100.1365,99.5714,99.8716,42679.0
2018-09-13 09:40:00,113.09,113.7,113.09,113.42,21172.0,99.8716,100.4103,99.8716,100.163,21172.0
2018-09-13 09:50:00,113.5,113.59,113.33,113.35,15282.0,100.2337,100.3132,100.0836,100.1012,15282.0
2018-09-13 10:00:00,113.33,113.79,113.33,113.64,23949.0,100.0836,100.4898,100.0836,100.3573,23949.0
2018-09-13 10:10:00,113.64,113.67,113.23,113.37,27222.0,100.3573,100.3838,99.9952,100.1189,27222.0
2018-09-13 10:20:00,113.34,113.35,113.0,113.01,13289.0,100.0924,100.1012,99.7921,99.801,13289.0
2018-09-13 10:30:00,113.02,113.1,112.85,112.88,12786.0,99.8098,99.8804,99.6597,99.6862,12786.0
2018-09-13 10:40:00,112.9,112.94,112.82,112.9,10032.0,99.7038,99.7391,99.6332,99.7038,10032.0
2018-09-13 10:50:00,112.89,112.94,112.77,112.83,11848.0,99.695,99.7391,99.589,99.642,11848.0
2018-09-13 11:00:00,112.87,112.96,112.75,112.95,14589.0,99.6773,99.7568,99.5714,99.748,14589.0
2018-09-13 11:10:00,112.96,112.96,112.73,112.8,19228.0,99.7568,99.7568,99.5537,99.6155,19228.0
2018-09-13 11:20:00,112.79,112.81,112.71,112.76,12832.0,99.6067,99.6243,99.536,99.5802,12832.0
2018-09-13 11:30:00,112.73,112.85,112.67,112.79,10911.0,99.5537,99.6597,99.5007,99.6067,10911.0
2018-09-13 11:40:00,112.79,112.81,112.67,112.78,9700.0,99.6067,99.6243,99.5007,99.5978,9700.0
2018-09-13 11:50:00,112.78,112.89,112.7,112.83,12882.0,99.5978,99.695,99.5272,99.642,12882.0
2018-09-13 12:00:00,112.86,112.93,112.63,112.68,14359.0,99.6685,99.7303,99.4654,99.5095,14359.0
2018-09-13 12:10:00,112.68,112.69,112.48,112.49,10412.0,99.5095,99.5184,99.3329,99.3417,10412.0
2018-09-13 12:20:00,112.5,112.66,112.5,112.61,10736.0,99.3506,99.4919,99.3506,99.4477,10736.0
2018-09-13 12:30:00,112.6,112.68,112.59,112.62,7279.0,99.4389,99.5095,99.4301,99.4565,7279.0
2018-09-13 12:40:00,112.63,112.7,112.62,112.65,6247.0,99.4654,99.5272,99.4565,99.483,6247.0
2018-09-13 12:50:00,112.67,112.72,112.59,112.64,35990.0,99.5007,99.5449,99.4301,99.4742,35990.0
2018-09-13 13:00:00,112.67,112.67,112.54,112.54,8859.0,99.5007,99.5007,99.3859,99.3859,8859.0
2018-09-13 13:10:00,112.52,112.63,112.34,112.61,12234.0,99.3682,99.4654,99.2093,99.4477,12234.0
2018-09-13 13:20:00,112.59,112.64,112.51,112.64,10816.0,99.4301,99.4742,99.3594,99.4742,10816.0
2018-09-13 13:30:00,112.68,112.74,112.58,112.74,11939.0,99.5095,99.5625,99.4212,99.5625,11939.0
2018-09-13 13:40:00,112.75,112.79,112.67,112.7,10186.0,99.5714,99.6067,99.5007,99.5272,10186.0
2018-09-13 13:50:00,112.72,112.72,112.61,112.69,8558.0,99.5449,99.5449,99.4477,99.5184,8558.0
2018-09-13 14:00:00,112.7,112.81,112.69,112.78,10815.0,99.5272,99.6243,99.5184,99.5978,10815.0
2018-09-13 14:10:00,112.8,112.83,112.7,112.71,11255.0,99.6155,99.642,99.5272,99.536,11255.0
2018-09-13 14:20:00,112.69,112.82,112.61,112.76,10421.0,99.5184,99.6332,99.4477,99.5802,10421.0
2018-09-13 14:30:00,112.78,112.93,112.73,112.87,7986.0,99.5978,99.7303,99.5537,99.6773,7986.0
2018-09-13 14:40:00,112.86,112.92,112.84,112.89,8009.0,99.6685,99.7215,99.6508,99.695,8009.0
2018-09-13 14:50:00,112.89,113.03,112.85,113.02,15117.0,99.695,99.8186,99.6597,99.8098,15117.0
2018-09-13 15:00:00,113.02,113.03,112.92,112.97,17276.0,99.8098,99.8186,99.7215,99.7656,17276.0
2018-09-13 15:10:00,112.95,113.0,112.83,112.89,25024.0,99.748,99.7921,99.642,99.695,25024.0
2018-09-13 15:20:00,112.89,112.99,112.85,112.89,31609.0,99.695,99.7833,99.6597,99.695,31609.0
2018-09-13 15:30:00,112.89,112.92,112.71,112.73,37370.0,99.695,99.7215,99.536,99.5537,37370.0
2018-09-13 15:40:00,112.73,112.84,112.7,112.82,41040.0,99.5537,99.6508,99.5272,99.6332,41040.0
2018-09-13 15:50:00,112.83,112.95,112.81,112.94,77168.0,99.642,99.748,99.6243,99.7391,77168.0
2018-09-14 09:30:00,112.82,113.25,112.58,113.0,22560.0,99.6332,100.0129,99.4212,99.7921,22560.0
2018-09-14 09:40:00,113.0,113.16,112.89,113.0,14357.0,99.7921,99.9334,99.695,99.7921,14357.0
2018-09-14 09:50:00,113.0,113.18,113.0,113.07,11299.0,99.7921,99.9511,99.7921,99.8539,11299.0
2018-09-14 10:00:00,113.04,113.06,112.67,112.75,27356.0,99.8275,99.8451,99.5007,99.5714,27356.0
2018-09-14 10:10:00,112.74,112.85,112.68,112.77,17986.0,99.5625,99.6597,99.5095,99.589,17986.0
2018-09-14 10:20:00,112.73,112.85,112.71,112.75,20197.0,99.5537,99.6597,99.536,99.5714,20197.0
2018-09-14 10:30:00,112.79,112.86,112.71,112.71,18102.0,99.6067,99.6685,99.536,99.536,18102.0
2018-09-14 10:40:00,112.74,112.76,112.58,112.65,20375.0,99.5625,99.5802,99.4212,99.483,20375.0
2018-09-14 10:50:00,112.65,112.71,112.64,112.68,15631.0,99.483,99.536,99.4742,99.5095,15631.0
2018-09-14 11:00:00,112.69,112.69,112.53,112.56,26983.0,99.5184,99.5184,99.3771,99.4036,26983.0
2018-09-14 11:10:00,112.57,112.59,112.38,112.42,30246.0,99.4124,99.4301,99.2446,99.2799,30246.0
2018-09-14 11:20:00,112.4,112.43,112.27,112.35,30430.0,99.2623,99.2888,99.1475,99.2181,30430.0
2018-09-14 11:30:00,112.33,112.58,112.33,112.44,10766.0,99.2004,99.4212,99.2004,99.2976,10766.0
2018-09-14 11:40:00,112.45,112.5,112.4,112.4,25585.0,99.3064,99.3506,99.2623,99.2623,25585.0
2018-09-14 11:50:00,112.39,112.45,112.29,112.35,18894.0,99.2534,99.3064,99.1651,99.2181,18894.0
2018-09-14 12:00:00,112.35,112.35,111.86,111.99,33823.0,99.2181,99.2181,98.7854,98.9002,33823.0
2018-09-14 12:10:00,111.98,112.07,111.86,111.91,32093.0,98.8914,98.9708,98.7854,98.8295,32093.0
2018-09-14 12:20:00,111.91,111.96,111.85,111.91,20602.0,98.8295,98.8737,98.7765,98.8295,20602.0
2018-09-14 12:30:00,111.89,111.92,111.78,111.79,18444.0,98.8119,98.8384,98.7147,98.7236,18444.0
2018-09-14 12:40:00,111.79,111.83,111.73,111.78,20493.0,98.7236,98.7589,98.6706,98.7147,20493.0
2018-09-14 12:50:00,111.78,111.78,111.71,111.75,12179.0,98.7147,98.7147,98.6529,98.6882,12179.0
2018-09-14 13:00:00,111.75,111.75,111.55,111.56,19142.0,98.6882,98.6882,98.5116,98.5204,19142.0
2018-09-14 13:10:00,111.55,111.73,111.52,111.71,13682.0,98.5116,98.6706,98.4851,98.6529,13682.0
2018-09-14 13:20:00,111.72,111.86,111.7,111.85,24736.0,98.6617,98.7854,98.6441,98.7765,24736.0
2018-09-14 13:30:00,111.86,111.96,111.85,111.89,37375.0,98.7854,98.8737,98.7765,98.8119,37375.0
2018-09-14 13:40:00,111.91,111.94,111.81,111.81,22247.0,98.8295,98.856,98.7412,98.7412,22247.0
2018-09-14 13:50:00,111.83,111.88,111.82,111.87,15316.0,98.7589,98.803,98.7501,98.7942,15316.0
2018-09-14 14:00:00,111.9,112.09,111.9,112.09,14021.0,98.8207,98.9885,98.8207,98.9885,14021.0
2018-09-14 14:10:00,112.1,112.12,112.02,112.09,10586.0,98.9973,99.015,98.9267,98.9885,10586.0
2018-09-14 14:20:00,112.08,112.1,111.99,111.99,14867.0,98.9797,98.9973,98.9002,98.9002,14867.0
2018-09-14 14:30:00,112.01,112.05,111.97,112.04,17237.0,98.9178,98.9532,98.8825,98.9443,17237.0
2018-09-14 14:40:00,112.03,112.05,111.99,112.02,16863.0,98.9355,98.9532,98.9002,98.9267,16863.0
2018-09-14 14:50:00,112.03,112.09,112.02,112.06,15704.0,98.9355,98.9885,98.9267,98.962,15704.0
2018-09-14 15:00:00,112.07,112.14,112.06,112.09,16806.0,98.9708,99.0327,98.962,98.9885,16806.0
2018-09-14 15:10:00,112.1,112.16,112.08,112.1,19804.0,98.9973,99.0503,98.9797,98.9973,19804.0
2018-09-14 15:20:00,112.08,112.13,111.98,111.98,42153.0,98.9797,99.0238,98.8914,98.8914,42153.0
2018-09-14 15:30:00,111.98,112.16,111.95,112.15,37430.0,98.8914,99.0503,98.8649,99.0415,37430.0
2018-09-14 15:40:00,112.16,112.2,112.14,112.17,30611.0,99.0503,99.0856,99.0327,99.0591,30611.0
2018-09-14 15:50:00,112.17,112.21,112.08,112.15,84206.0,99.0591,99.0945,98.9797,99.0415,84206.0
2018-09-17 09:30:00,112.28,112.51,111.89,112.4,34627.0,99.1563,99.3594,98.8119,99.2623,34627.0
2018-09-17 09:40:00,112.4,112.55,112.24,112.34,14745.0,99.2623,99.3947,99.121,99.2093,14745.0
2018-09-17 09:50:00,112.4,112.75,112.28,112.64,47358.0,99.2623,99.5714,99.1563,99.4742,47358.0
2018-09-17 10:00:00,112.68,113.41,112.68,113.37,33526.0,99.5095,100.1542,99.5095,100.1189,33526.0
2018-09-17 10:10:00,113.36,113.38,112.86,113.1,36143.0,100.1101,100.1277,99.6685,99.8804,36143.0
2018-09-17 10:20:00,113.14,113.28,113.01,113.17,19598.0,99.9158,100.0394,99.801,99.9423,19598.0
2018-09-17 10:30:00,113.17,113.24,112.99,113.07,21279.0,99.9423,100.0041,99.7833,99.8539,21279.0
2018-09-17 10:40:00,113.07,113.15,112.96,112.97,16078.0,99.8539,99.9246,99.7568,99.7656,16078.0
2018-09-17 10:50:00,112.94,112.94,112.76,112.84,21181.0,99.7391,99.7391,99.5802,99.6508,21181.0
2018-09-17 11:00:00,112.86,112.97,112.79,112.97,36498.0,99.6685,99.7656,99.6067,99.7656,36498.0
2018-09-17 11:10:00,112.99,113.04,112.87,112.98,24376.0,99.7833,99.8275,99.6773,99.7745,24376.0
2018-09-17 11:20:00,112.96,112.97,112.85,112.89,17354.0,99.7568,99.7656,99.6597,99.695,17354.0
2018-09-17 11:30:00,112.9,112.94,112.79,112.87,18476.0,99.7038,99.7391,99.6067,99.6773,18476.0
2018-09-17 11:40:00,112.87,112.92,112.84,112.86,11782.0,99.6773,99.7215,99.6508,99.6685,11782.0
2018-09-17 11:50:00,112.87,112.95,112.83,112.84,16472.0,99.6773,99.748,99.642,99.6508,16472.0
2018-09-17 12:00:00,112.85,112.88,112.8,112.84,14748.0,99.6597,99.6862,99.6155,99.6508,14748.0
2018-09-17 12:10:00,112.84,112.95,112.83,112.95,13459.0,99.6508,99.748,99.642,99.748,13459.0
2018-09-17 12:20:00,112.92,112.99,112.88,112.94,36495.0,99.7215,99.7833,99.6862,99.7391,36495.0
2018-09-17 12:30:00,112.95,113.01,112.94,112.98,12404.0,99.748,99.801,99.7391,99.7745,12404.0
2018-09-17 12:40:00,112.99,112.99,112.93,112.95,7782.0,99.7833,99.7833,99.7303,99.748,7782.0
2018-09-17 12:50:00,112.93,112.98,112.85,112.95,26599.0,99.7303,99.7745,99.6597,99.748,26599.0
2018-09-17 13:00:00,112.95,112.98,112.9,112.94,19847.0,99.748,99.7745,99.7038,99.7391,19847.0
2018-09-17 13:10:00,112.91,112.93,112.85,112.89,17860.0,99.7126,99.7303,99.6597,99.695,17860.0
2018-09-17 13:20:00,112.91,112.97,112.9,112.95,17046.0,99.7126,99.7656,99.7038,99.748,17046.0
2018-09-17 13:30:00,112.95,112.96,112.84,112.87,21176.0,99.748,99.7568,99.6508,99.6773,21176.0
2018-09-17 13:40:00,112.88,112.94,112.84,112.87,13156.0,99.6862,99.7391,99.6508,99.6773,13156.0
2018-09-17 13:50:00,112.87,113.01,112.87,112.96,21643.0,99.6773,99.801,99.6773,99.7568,21643.0
2018-09-17 14:00:00,112.96,113.07,112.93,113.02,20676.0,99.7568,99.8539,99.7303,99.8098,20676.0
2018-09-17 14:10:00,113.01,113.14,112.98,113.12,23379.0,99.801,99.9158,99.7745,99.8981,23379.0
2018-09-17 14:20:00,113.11,113.21,113.1,113.18,10507.0,99.8893,99.9776,99.8804,99.9511,10507.0
2018-09-17 14:30:00,113.15,113.17,113.12,113.15,34180.0,99.9246,99.9423,99.8981,99.9246,34180.0
2018-09-17 14:40:00,113.15,113.31,113.14,113.22,16221.0,99.9246,100.0659,99.9158,99.9864,16221.0
2018-09-17 14:50:00,113.24,113.26,113.17,113.21,31046.0,100.0041,100.0217,99.9423,99.9776,31046.0
2018-09-17 15:00:00,113.21,113.34,113.19,113.3,28218.0,99.9776,100.0924,99.9599,100.0571,28218.0
2018-09-17 15:10:00,113.3,113.34,113.25,113.27,55135.0,100.0571,100.0924,100.0129,100.0306,55135.0
2018-09-17 15:20:00,113.27,113.3,113.03,113.1,49823.0,100.0306,100.0571,99.8186,99.8804,49823.0
2018-09-17 15:30:00,113.09,113.22,112.99,113.02,36618.0,99.8716,99.9864,99.7833,99.8098,36618.0
2018-09-17 15:40:00,113.0,113.06,112.92,113.01,55973.0,99.7921,99.8451,99.7215,99.801,55973.0
2018-09-17 15:50:00,113.0,113.02,112.85,112.99,90940.0,99.7921,99.8098,99.6597,99.7833,90940.0
2018-09-18 09:30:00,113.48,113.75,113.0,113.16,17539.0,100.216,100.4545,99.7921,99.9334,17539.0
2018-09-18 09:40:00,113.16,113.4,112.82,112.9,12129.0,99.9334,100.1454,99.6332,99.7038,12129.0
2018-09-18 09:50:00,112.94,113.08,112.83,112.91,16299.0,99.7391,99.8628,99.642,99.7126,16299.0
2018-09-18 10:00:00,112.88,112.88,112.54,112.68,13109.0,99.6862,99.6862,99.3859,99.5095,13109.0
2018-09-18 10:10:00,112.71,112.89,112.52,112.8,23535.0,99.536,99.695,99.3682,99.6155,23535.0
2018-09-18 10:20:00,112.86,113.04,112.82,112.94,18410.0,99.6685,99.8275,99.6332,99.7391,18410.0
2018-09-18 10:30:00,112.96,112.98,112.71,112.96,12389.0,99.7568,99.7745,99.536,99.7568,12389.0
2018-09-18 10:40:00,112.96,113.04,112.86,112.98,13087.0,99.7568,99.8275,99.6685,99.7745,13087.0
2018-09-18 10:50:00,112.97,113.26,112.95,113.2,14999.0,99.7656,100.0217,99.748,99.9688,14999.0
2018-09-18 11:00:00,113.23,113.36,113.11,113.33,13539.0,99.9952,100.1101,99.8893,100.0836,13539.0
2018-09-18 11:10:00,113.36,113.48,113.33,113.46,13060.0,100.1101,100.216,100.0836,100.1984,13060.0
2018-09-18 11:20:00,113.44,113.55,113.33,113.51,10630.0,100.1807,100.2778,100.0836,100.2425,10630.0
2018-09-18 11:30:00,113.49,113.57,113.3,113.54,21285.0,100.2249,100.2955,100.0571,100.269,21285.0
2018-09-18 11:40:00,113.56,113.61,113.47,113.59,10678.0,100.2867,100.3308,100.2072,100.3132,10678.0
2018-09-18 11:50:00,113.58,113.6,113.45,113.5,14668.0,100.3043,100.322,100.1895,100.2337,14668.0
2018-09-18 12:00:00,113.51,113.61,113.51,113.51,11445.0,100.2425,100.3308,100.2425,100.2425,11445.0
2018-09-18 12:10:00,113.53,113.53,113.43,113.46,13000.0,100.2602,100.2602,100.1719,100.1984,13000.0
2018-09-18 12:20:00,113.48,113.48,113.34,113.36,9403.0,100.216,100.216,100.0924,100.1101,9403.0
2018-09-18 12:30:00,113.36,113.52,113.36,113.46,11810.0,100.1101,100.2514,100.1101,100.1984,11810.0
2018-09-18 12:40:00,113.46,113.47,113.39,113.42,9555.0,100.1984,100.2072,100.1365,100.163,9555.0
2018-09-18 12:50:00,113.41,113.41,113.33,113.37,9702.0,100.1542,100.1542,100.0836,100.1189,9702.0
2018-09-18 13:00:00,113.35,113.37,113.29,113.33,12984.0,100.1012,100.1189,100.0482,100.0836,12984.0
2018-09-18 13:10:00,113.33,113.41,113.29,113.39,11142.0,100.0836,100.1542,100.0482,100.1365,11142.0
2018-09-18 13:20:00,113.39,113.39,113.33,113.34,9497.0,100.1365,100.1365,100.0836,100.0924,9497.0
2018-09-18 13:30:00,113.35,113.4,113.3,113.4,10905.0,100.1012,100.1454,100.0571,100.1454,10905.0
2018-09-18 13:40:00,113.4,113.4,113.35,113.37,8083.0,100.1454,100.1454,100.1012,100.1189,8083.0
2018-09-18 13:50:00,113.38,113.46,113.36,113.43,10598.0,100.1277,100.1984,100.1101,100.1719,10598.0
2018-09-18 14:00:00,113.45,113.65,113.4,113.5,17430.0,100.1895,100.3662,100.1454,100.2337,17430.0
2018-09-18 14:10:00,113.49,113.52,113.38,113.44,22329.0,100.2249,100.2514,100.1277,100.1807,22329.0
2018-09-18 14:20:00,113.44,113.48,113.37,113.42,28413.0,100.1807,100.216,100.1189,100.163,28413.0
2018-09-18 14:30:00,113.41,113.44,113.32,113.38,24776.0,100.1542,100.1807,100.0747,100.1277,24776.0
2018-09-18 14:40:00,113.41,113.45,113.3,113.36,17325.0,100.1542,100.1895,100.0571,100.1101,17325.0
2018-09-18 14:50:00,113.35,113.36,113.25,113.28,13531.0,100.1012,100.1101,100.0129,100.0394,13531.0
2018-09-18 15:00:00,113.28,113.35,113.28,113.31,15732.0,100.0394,100.1012,100.0394,100.0659,15732.0
2018-09-18 15:10:00,113.32,113.42,113.3,113.31,16245.0,100.0747,100.163,100.0571,100.0659,16245.0
2018-09-18 15:20:00,113.31,113.43,113.31,113.36,16582.0,100.0659,100.1719,100.0659,100.1101,16582.0
2018-09-18 15:30:00,113.36,113.38,113.28,113.31,28467.0,100.1101,100.1277,100.0394,100.0659,28467.0
2018-09-18 15:40:00,113.31,113.33,113.1,113.12,35552.0,100.0659,100.0836,99.8804,99.8981,35552.0
2018-09-18 15:50:00,113.13,113.29,113.11,113.27,72093.0,99.9069,100.0482,99.8893,100.0306,72093.0
2018-09-19 09:30:00,113.66,114.0,113.28,113.97,20629.0,100.375,100.6752,100.0394,100.6488,20629.0
2018-09-19 09:40:00,114.09,114.43,114.09,114.35,13478.0,100.7547,101.055,100.7547,100.9843,13478.0
2018-09-19 09:50:00,114.31,114.8,114.28,114.72,14130.0,100.949,101.3817,100.9225,101.3111,14130.0
2018-09-19 10:00:00,114.78,114.84,114.42,114.58,21680.0,101.3641,101.4171,101.0462,101.1875,21680.0
2018-09-19 10:10:00,114.58,114.72,114.46,114.67,23366.0,101.1875,101.3111,101.0815,101.2669,23366.0
2018-09-19 10:20:00,114.67,114.97,114.63,114.92,20071.0,101.2669,101.5319,101.2316,101.4877,20071.0
2018-09-19 10:30:00,114.96,114.98,114.71,114.8,29911.0,101.523,101.5407,101.3023,101.3817,29911.0
2018-09-19 10:40:00,114.79,115.04,114.75,115.01,26299.0,101.3729,101.5937,101.3376,101.5672,26299.0
2018-09-19 10:50:00,115.03,115.04,114.83,114.84,37281.0,101.5849,101.5937,101.4082,101.4171,37281.0
2018-09-19 11:00:00,114.83,114.97,114.8,114.97,20639.0,101.4082,101.5319,101.3817,101.5319,20639.0
2018-09-19 11:10:00,114.97,115.0,114.68,114.71,16812.0,101.5319,101.5584,101.2758,101.3023,16812.0
2018-09-19 11:20:00,114.74,114.78,114.62,114.64,29337.0,101.3288,101.3641,101.2228,101.2404,29337.0
2018-09-19 11:30:00,114.62,114.69,114.53,114.67,15398.0,101.2228,101.2846,101.1433,101.2669,15398.0
2018-09-19 11:40:00,114.67,114.81,114.58,114.81,32589.0,101.2669,101.3906,101.1875,101.3906,32589.0
2018-09-19 11:50:00,114.82,114.85,114.73,114.78,15245.0,101.3994,101.4259,101.3199,101.3641,15245.0
2018-09-19 12:00:00,114.78,114.87,114.73,114.75,9439.0,101.3641,101.4436,101.3199,101.3376,9439.0
2018-09-19 12:10:00,114.74,114.76,114.66,114.72,14599.0,101.3288,101.3464,101.2581,101.3111,14599.0
2018-09-19 12:20:00,114.72,114.76,114.62,114.76,16616.0,101.3111,101.3464,101.2228,101.3464,16616.0
2018-09-19 12:30:00,114.78,114.78,114.65,114.69,17985.0,101.3641,101.3641,101.2493,101.2846,17985.0
2018-09-19 12:40:00,114.69,114.77,114.65,114.76,17473.0,101.2846,101.3552,101.2493,101.3464,17473.0
2018-09-19 12:50:00,114.77,114.86,114.77,114.86,9593.0,101.3552,101.4347,101.3552,101.4347,9593.0
2018-09-19 13:00:00,114.87,114.91,114.84,114.89,13240.0,101.4436,101.4789,101.4171,101.4612,13240.0
2018-09-19 13:10:00,114.89,114.97,114.86,114.91,20074.0,101.4612,101.5319,101.4347,101.4789,20074.0
2018-09-19 13:20:00,114.86,114.88,114.74,114.75,13724.0,101.4347,101.4524,101.3288,101.3376,13724.0
2018-09-19 13:30:00,114.73,114.93,114.73,114.92,17256.0,101.3199,101.4965,101.3199,101.4877,17256.0
2018-09-19 13:40:00,114.89,114.94,114.75,114.78,27739.0,101.4612,101.5054,101.3376,101.3641,27739.0
2018-09-19 13:50:00,114.8,114.86,114.64,114.64,7172.0,101.3817,101.4347,101.2404,101.2404,7172.0
2018-09-19 14:00:00,114.65,114.66,114.53,114.54,48308.0,101.2493,101.2581,101.1433,101.1521,48308.0
2018-09-19 14:10:00,114.56,114.61,114.51,114.55,44222.0,101.1698,101.2139,101.1256,101.161,44222.0
2018-09-19 14:20:00,114.54,114.64,114.5,114.59,26367.0,101.1521,101.2404,101.1168,101.1963,26367.0
2018-09-19 14:30:00,114.6,114.6,114.5,114.57,18609.0,101.2051,101.2051,101.1168,101.1786,18609.0
2018-09-19 14:40:00,114.55,114.69,114.54,114.64,91405.0,101.161,101.2846,101.1521,101.2404,91405.0
2018-09-19 14:50:00,114.65,114.71,114.61,114.67,21857.0,101.2493,101.3023,101.2139,101.2669,21857.0
2018-09-19 15:00:00,114.68,114.81,114.62,114.78,18716.0,101.2758,101.3906,101.2228,101.3641,18716.0
2018-09-19 15:10:00,114.79,115.0,114.78,115.0,24409.0,101.3729,101.5584,101.3641,101.5584,24409.0
2018-09-19 15:20:00,115.01,115.07,114.99,115.0,27526.0,101.5672,101.6202,101.5495,101.5584,27526.0
2018-09-19 15:30:00,115.01,115.21,114.99,115.12,47761.0,101.5672,101.7438,101.5495,101.6643,47761.0
2018-09-19 15:40:00,115.12,115.18,115.04,115.18,51762.0,101.6643,101.7173,101.5937,101.7173,51762.0
2018-09-19 15:50:00,115.18,115.22,115.05,115.06,149896.0,101.7173,101.7526,101.6025,101.6113,149896.0
2018-09-20 09:30:00,115.6,116.5,115.43,116.2,22796.0,102.0882,102.883,101.9381,102.6181,22796.0
2018-09-20 09:40:00,116.25,116.26,115.7,115.7,13448.0,102.6623,102.6711,102.1765,102.1765,13448.0
2018-09-20 09:50:00,115.75,115.78,115.3,115.31,16169.0,102.2207,102.2472,101.8233,101.8321,16169.0
2018-09-20 10:00:00,115.32,115.46,115.21,115.35,34714.0,101.841,101.9646,101.7438,101.8675,34714.0
2018-09-20 10:10:00,115.35,115.52,115.35,115.51,13426.0,101.8675,102.0176,101.8675,102.0088,13426.0
2018-09-20 10:20:00,115.53,115.65,115.45,115.46,17215.0,102.0264,102.1324,101.9558,101.9646,17215.0
2018-09-20 10:30:00,115.44,115.58,115.43,115.52,14019.0,101.9469,102.0706,101.9381,102.0176,14019.0
2018-09-20 10:40:00,115.53,115.81,115.53,115.74,21626.0,102.0264,102.2737,102.0264,102.2119,21626.0
2018-09-20 10:50:00,115.74,115.77,115.55,115.72,42693.0,102.2119,102.2384,102.0441,102.1942,42693.0
2018-09-20 11:00:00,115.73,116.0,115.7,115.86,64402.0,102.203,102.4415,102.1765,102.3178,64402.0
2018-09-20 11:10:00,115.87,115.91,115.79,115.88,38786.0,102.3267,102.362,102.256,102.3355,38786.0
2018-09-20 11:20:00,115.86,115.87,115.75,115.78,18176.0,102.3178,102.3267,102.2207,102.2472,18176.0
2018-09-20 11:30:00,115.78,115.78,115.43,115.48,22033.0,102.2472,102.2472,101.9381,101.9823,22033.0
2018-09-20 11:40:00,115.5,115.58,115.48,115.48,16603.0,101.9999,102.0706,101.9823,101.9823,16603.0
2018-09-20 11:50:00,115.5,115.69,115.46,115.69,17861.0,101.9999,102.1677,101.9646,102.1677,17861.0
2018-09-20 12:00:00,115.7,115.71,115.51,115.52,11323.0,102.1765,102.1854,102.0088,102.0176,11323.0
2018-09-20 12:10:00,115.53,115.58,115.5,115.53,10300.0,102.0264,102.0706,101.9999,102.0264,10300.0
2018-09-20 12:20:00,115.53,115.61,115.53,115.56,7483.0,102.0264,102.0971,102.0264,102.0529,7483.0
2018-09-20 12:30:00,115.59,115.76,115.57,115.68,13662.0,102.0794,102.2295,102.0617,102.1589,13662.0
2018-09-20 12:40:00,115.68,115.75,115.51,115.75,24731.0,102.1589,102.2207,102.0088,102.2207,24731.0
2018-09-20 12:50:00,115.75,115.92,115.75,115.91,7725.0,102.2207,102.3708,102.2207,102.362,7725.0
2018-09-20 13:00:00,115.93,116.04,115.91,116.04,10769.0,102.3797,102.4768,102.362,102.4768,10769.0
2018-09-20 13:10:00,116.03,116.1,116.01,116.09,6987.0,102.468,102.5298,102.4503,102.521,6987.0
2018-09-20 13:20:00,116.1,116.11,115.91,115.92,38676.0,102.5298,102.5386,102.362,102.3708,38676.0
2018-09-20 13:30:00,115.92,115.99,115.89,115.95,9139.0,102.3708,102.4326,102.3443,102.3973,9139.0
2018-09-20 13:40:00,115.96,116.1,115.95,116.1,9051.0,102.4062,102.5298,102.3973,102.5298,9051.0
2018-09-20 13:50:00,116.1,116.12,116.01,116.09,9214.0,102.5298,102.5475,102.4503,102.521,9214.0
2018-09-20 14:00:00,116.09,116.1,116.0,116.08,11954.0,102.521,102.5298,102.4415,102.5121,11954.0
2018-09-20 14:10:00,116.07,116.3,116.05,116.05,56613.0,102.5033,102.7064,102.4856,102.4856,56613.0
2018-09-20 14:20:00,116.05,116.13,116.02,116.11,13053.0,102.4856,102.5563,102.4591,102.5386,13053.0
2018-09-20 14:30:00,116.11,116.15,116.05,116.11,16169.0,102.5386,102.5739,102.4856,102.5386,16169.0
2018-09-20 14:40:00,116.11,116.14,116.02,116.14,16082.0,102.5386,102.5651,102.4591,102.5651,16082.0
2018-09-20 14:50:00,116.13,116.19,116.04,116.04,15988.0,102.5563,102.6093,102.4768,102.4768,15988.0
2018-09-20 15:00:00,116.04,116.07,115.97,116.05,23314.0,102.4768,102.5033,102.415,102.4856,23314.0
2018-09-20 15:10:00,116.04,116.22,116.03,116.16,40387.0,102.4768,102.6358,102.468,102.5828,40387.0
2018-09-20 15:20:00,116.16,116.17,116.02,116.02,21265.0,102.5828,102.5916,102.4591,102.4591,21265.0
2018-09-20 15:30:00,116.02,116.02,115.88,115.96,34115.0,102.4591,102.4591,102.3355,102.4062,34115.0
2018-09-20 15:40:00,115.97,115.97,115.81,115.86,34247.0,102.415,102.415,102.2737,102.3178,34247.0
2018-09-20 15:50:00,115.86,115.95,115.83,115.93,74226.0,102.3178,102.3973,102.2913,102.3797,74226.0
2018-09-21 09:30:00,116.51,116.62,115.96,116.37,430440.0,102.8919,102.989,102.4062,102.7682,430440.0
2018-09-21 09:40:00,116.44,116.73,115.99,116.0,22745.0,102.83,103.0862,102.4326,102.4415,22745.0
2018-09-21 09:50:00,116.03,116.11,115.82,115.93,30435.0,102.468,102.5386,102.2825,102.3797,30435.0
2018-09-21 10:00:00,115.9,116.1,115.72,115.82,22452.0,102.3532,102.5298,102.1942,102.2825,22452.0
2018-09-21 10:10:00,115.86,116.08,115.79,115.96,21407.0,102.3178,102.5121,102.256,102.4062,21407.0
2018-09-21 10:20:00,115.95,116.07,115.79,116.01,23895.0,102.3973,102.5033,102.256,102.4503,23895.0
2018-09-21 10:30:00,116.0,116.09,115.94,115.95,26702.0,102.4415,102.521,102.3885,102.3973,26702.0
2018-09-21 10:40:00,115.96,116.09,115.89,115.92,28612.0,102.4062,102.521,102.3443,102.3708,28612.0
2018-09-21 10:50:00,115.92,116.01,115.92,116.0,26802.0,102.3708,102.4503,102.3708,102.4415,26802.0
2018-09-21 11:00:00,116.0,116.02,115.88,115.88,26022.0,102.4415,102.4591,102.3355,102.3355,26022.0
2018-09-21 11:10:00,115.94,115.99,115.87,115.98,19719.0,102.3885,102.4326,102.3267,102.4238,19719.0
2018-09-21 11:20:00,115.97,116.06,115.9,116.03,26665.0,102.415,102.4945,102.3532,102.468,26665.0
2018-09-21 11:30:00,116.04,116.22,116.04,116.22,12163.0,102.4768,102.6358,102.4768,102.6358,12163.0
2018-09-21 11:40:00,116.22,116.34,116.22,116.34,15352.0,102.6358,102.7417,102.6358,102.7417,15352.0
2018-09-21 11:50:00,116.34,116.43,116.31,116.4,9743.0,102.7417,102.8212,102.7152,102.7947,9743.0
2018-09-21 12:00:00,116.45,116.47,116.4,116.45,10006.0,102.8389,102.8565,102.7947,102.8389,10006.0
2018-09-21 12:10:00,116.46,116.48,116.35,116.37,10759.0,102.8477,102.8654,102.7506,102.7682,10759.0
2018-09-21 12:20:00,116.36,116.47,116.31,116.41,12701.0,102.7594,102.8565,102.7152,102.8036,12701.0
2018-09-21 12:30:00,116.41,116.46,116.39,116.43,13829.0,102.8036,102.8477,102.7859,102.8212,13829.0
2018-09-21 12:40:00,116.41,116.47,116.39,116.45,12067.0,102.8036,102.8565,102.7859,102.8389,12067.0
2018-09-21 12:50:00,116.43,116.65,116.41,116.61,21174.0,102.8212,103.0155,102.8036,102.9802,21174.0
2018-09-21 13:00:00,116.61,116.61,116.5,116.5,12282.0,102.9802,102.9802,102.883,102.883,12282.0
2018-09-21 13:10:00,116.52,116.55,116.44,116.44,12560.0,102.9007,102.9272,102.83,102.83,12560.0
2018-09-21 13:20:00,116.43,116.43,116.24,116.24,15667.0,102.8212,102.8212,102.6534,102.6534,15667.0
2018-09-21 13:30:00,116.23,116.24,116.16,116.17,12747.0,102.6446,102.6534,102.5828,102.5916,12747.0
2018-09-21 13:40:00,116.19,116.19,116.08,116.08,17530.0,102.6093,102.6093,102.5121,102.5121,17530.0
2018-09-21 13:50:00,116.09,116.09,115.95,116.04,28069.0,102.521,102.521,102.3973,102.4768,28069.0
2018-09-21 14:00:00,116.03,116.06,115.91,115.91,13551.0,102.468,102.4945,102.362,102.362,13551.0
2018-09-21 14:10:00,115.91,115.92,115.81,115.84,15577.0,102.362,102.3708,102.2737,102.3002,15577.0
2018-09-21 14:20:00,115.84,115.91,115.82,115.82,14494.0,102.3002,102.362,102.2825,102.2825,14494.0
2018-09-21 14:30:00,115.84,115.95,115.84,115.95,15614.0,102.3002,102.3973,102.3002,102.3973,15614.0
2018-09-21 14:40:00,115.95,115.97,115.85,115.86,20250.0,102.3973,102.415,102.309,102.3178,20250.0
2018-09-21 14:50:00,115.87,115.94,115.81,115.9,18271.0,102.3267,102.3885,102.2737,102.3532,18271.0
2018-09-21 15:00:00,115.9,115.99,115.9,115.99,19836.0,102.3532,102.4326,102.3532,102.4326,19836.0
2018-09-21 15:10:00,115.99,116.04,115.91,115.94,32361.0,102.4326,102.4768,102.362,102.3885,32361.0
2018-09-21 15:20:00,115.93,115.98,115.88,115.92,53500.0,102.3797,102.4238,102.3355,102.3708,53500.0
2018-09-21 15:30:00,115.89,115.95,115.86,115.93,65502.0,102.3443,102.3973,102.3178,102.3797,65502.0
2018-09-21 15:40:00,115.93,116.0,115.85,115.88,81827.0,102.3797,102.4415,102.309,102.3355,81827.0
2018-09-21 15:50:00,115.89,116.04,115.76,115.91,243703.0,102.3443,102.4768,102.2295,102.362,243703.0
2018-09-24 09:30:00,113.0,114.0,110.25,113.32,111072.0,99.7921,100.6752,97.3636,100.0747,111072.0
2018-09-24 09:40:00,113.29,113.35,112.94,113.02,49309.0,100.0482,100.1012,99.7391,99.8098,49309.0
2018-09-24 09:50:00,113.04,113.1,112.6,112.72,51276.0,99.8275,99.8804,99.4389,99.5449,51276.0
2018-09-24 10:00:00,112.71,112.71,112.12,112.27,44936.0,99.536,99.536,99.015,99.1475,44936.0
2018-09-24 10:10:00,112.29,112.39,111.63,111.9,58649.0,99.1651,99.2534,98.5823,98.8207,58649.0
2018-09-24 10:20:00,111.94,112.15,111.88,112.02,94753.0,98.856,99.0415,98.803,98.9267,94753.0
2018-09-24 10:30:00,112.0,112.59,111.94,112.54,59221.0,98.909,99.4301,98.856,99.3859,59221.0
2018-09-24 10:40:00,112.49,112.5,112.18,112.32,38033.0,99.3417,99.3506,99.068,99.1916,38033.0
2018-09-24 10:50:00,112.3,112.63,112.25,112.58,40132.0,99.1739,99.4654,99.1298,99.4212,40132.0
2018-09-24 11:00:00,112.64,112.67,112.36,112.57,31435.0,99.4742,99.5007,99.2269,99.4124,31435.0
2018-09-24 11:10:00,112.55,112.83,112.5,112.57,25263.0,99.3947,99.642,99.3506,99.4124,25263.0
2018-09-24 11:20:00,112.53,112.77,112.5,112.7,25249.0,99.3771,99.589,99.3506,99.5272,25249.0
2018-09-24 11:30:00,112.7,112.81,112.42,112.58,58067.0,99.5272,99.6243,99.2799,99.4212,58067.0
2018-09-24 11:40:00,112.54,112.68,112.47,112.59,22559.0,99.3859,99.5095,99.3241,99.4301,22559.0
2018-09-24 11:50:00,112.59,112.75,112.39,112.39,36798.0,99.4301,99.5714,99.2534,99.2534,36798.0
2018-09-24 12:00:00,112.38,112.56,112.38,112.51,29739.0,99.2446,99.4036,99.2446,99.3594,29739.0
2018-09-24 12:10:00,112.5,112.65,112.45,112.58,56374.0,99.3506,99.483,99.3064,99.4212,56374.0
2018-09-24 12:20:00,112.6,112.68,112.48,112.53,41399.0,99.4389,99.5095,99.3329,99.3771,41399.0
2018-09-24 12:30:00,112.53,112.64,112.47,112.47,66225.0,99.3771,99.4742,99.3241,99.3241,66225.0
2018-09-24 12:40:00,112.48,112.57,112.48,112.53,30116.0,99.3329,99.4124,99.3329,99.3771,30116.0
2018-09-24 12:50:00,112.52,112.59,112.43,112.53,30913.0,99.3682,99.4301,99.2888,99.3771,30913.0
2018-09-24 13:00:00,112.55,112.65,112.47,112.56,27120.0,99.3947,99.483,99.3241,99.4036,27120.0
2018-09-24 13:10:00,112.56,112.76,112.54,112.61,30773.0,99.4036,99.5802,99.3859,99.4477,30773.0
2018-09-24 13:20:00,112.6,112.72,112.57,112.6,42028.0,99.4389,99.5449,99.4124,99.4389,42028.0
2018-09-24 13:30:00,112.61,112.71,112.56,112.59,15755.0,99.4477,99.536,99.4036,99.4301,15755.0
2018-09-24 13:40:00,112.61,112.71,112.59,112.7,29712.0,99.4477,99.536,99.4301,99.5272,29712.0
2018-09-24 13:50:00,112.71,112.78,112.65,112.7,32281.0,99.536,99.5978,99.483,99.5272,32281.0
2018-09-24 14:00:00,112.7,112.87,112.64,112.86,32023.0,99.5272,99.6773,99.4742,99.6685,32023.0
2018-09-24 14:10:00,112.85,112.96,112.8,112.84,46636.0,99.6597,99.7568,99.6155,99.6508,46636.0
2018-09-24 14:20:00,112.84,112.97,112.82,112.97,30120.0,99.6508,99.7656,99.6332,99.7656,30120.0
2018-09-24 14:30:00,112.97,113.01,112.95,112.95,81231.0,99.7656,99.801,99.748,99.748,81231.0
2018-09-24 14:40:00,112.97,113.07,112.83,112.86,72666.0,99.7656,99.8539,99.642,99.6685,72666.0
2018-09-24 14:50:00,112.86,112.91,112.79,112.79,19824.0,99.6685,99.7126,99.6067,99.6067,19824.0
2018-09-24 15:00:00,112.82,112.99,112.75,112.96,26745.0,99.6332,99.7833,99.5714,99.7568,26745.0
2018-09-24 15:10:00,112.97,113.0,112.92,113.0,46318.0,99.7656,99.7921,99.7215,99.7921,46318.0
2018-09-24 15:20:00,112.99,113.02,112.95,113.0,42798.0,99.7833,99.8098,99.748,99.7921,42798.0
2018-09-24 15:30:00,112.99,113.0,112.9,112.91,57882.0,99.7833,99.7921,99.7038,99.7126,57882.0
2018-09-24 15:40:00,112.91,112.92,112.79,112.85,62105.0,99.7126,99.7215,99.6067,99.6597,62105.0
2018-09-24 15:50:00,112.85,112.86,112.67,112.69,131736.0,99.6597,99.6685,99.5007,99.5184,131736.0
2018-09-25 09:30:00,113.02,113.14,112.38,112.88,16883.0,99.8098,99.9158,99.2446,99.6862,16883.0
2018-09-25 09:40:00,112.89,113.06,112.32,112.32,11328.0,99.695,99.8451,99.1916,99.1916,11328.0
2018-09-25 09:50:00,112.38,112.68,112.22,112.26,20701.0,99.2446,99.5095,99.1033,99.1386,20701.0
2018-09-25 10:00:00,112.23,112.57,112.23,112.41,31355.0,99.1121,99.4124,99.1121,99.2711,31355.0
2018-09-25 10:10:00,112.39,112.47,112.25,112.25,34189.0,99.2534,99.3241,99.1298,99.1298,34189.0
2018-09-25 10:20:00,112.22,112.33,111.92,112.01,40743.0,99.1033,99.2004,98.8384,98.9178,40743.0
2018-09-25 10:30:00,112.09,112.11,111.76,111.78,33009.0,98.9885,99.0062,98.6971,98.7147,33009.0
2018-09-25 10:40:00,111.78,112.19,111.71,112.14,41918.0,98.7147,99.0768,98.6529,99.0327,41918.0
2018-09-25 10:50:00,112.11,112.13,111.95,112.0,20511.0,99.0062,99.0238,98.8649,98.909,20511.0
2018-09-25 11:00:00,112.02,112.03,111.78,111.9,28298.0,98.9267,98.9355,98.7147,98.8207,28298.0
2018-09-25 11:10:00,111.91,111.95,111.78,111.82,42890.0,98.8295,98.8649,98.7147,98.7501,42890.0
2018-09-25 11:20:00,111.82,111.91,111.68,111.91,23314.0,98.7501,98.8295,98.6264,98.8295,23314.0
2018-09-25 11:30:00,111.92,112.0,111.75,111.92,26077.0,98.8384,98.909,98.6882,98.8384,26077.0
2018-09-25 11:40:00,111.89,111.92,111.69,111.88,22567.0,98.8119,98.8384,98.6352,98.803,22567.0
2018-09-25 11:50:00,111.85,111.87,111.73,111.75,13725.0,98.7765,98.7942,98.6706,98.6882,13725.0
2018-09-25 12:00:00,111.78,112.11,111.78,112.07,13412.0,98.7147,99.0062,98.7147,98.9708,13412.0
2018-09-25 12:10:00,112.08,112.14,111.98,111.98,13064.0,98.9797,99.0327,98.8914,98.8914,13064.0
2018-09-25 12:20:00,111.99,112.16,111.98,112.01,21241.0,98.9002,99.0503,98.8914,98.9178,21241.0
2018-09-25 12:30:00,112.0,112.14,111.98,112.05,13066.0,98.909,99.0327,98.8914,98.9532,13066.0
2018-09-25 12:40:00,112.07,112.12,112.01,112.07,8658.0,98.9708,99.015,98.9178,98.9708,8658.0
2018-09-25 12:50:00,112.08,112.15,112.02,112.08,18303.0,98.9797,99.0415,98.9267,98.9797,18303.0
2018-09-25 13:00:00,112.06,112.06,111.82,111.84,38293.0,98.962,98.962,98.7501,98.7677,38293.0
2018-09-25 13:10:00,111.84,111.85,111.43,111.43,36204.0,98.7677,98.7765,98.4056,98.4056,36204.0
2018-09-25 13:20:00,111.44,111.44,111.21,111.21,25896.0,98.4145,98.4145,98.2114,98.2114,25896.0
2018-09-25 13:30:00,111.21,111.21,110.98,111.04,25515.0,98.2114,98.2114,98.0082,98.0612,25515.0
2018-09-25 13:40:00,111.05,111.11,110.96,111.1,17543.0,98.0701,98.123,97.9906,98.1142,17543.0
2018-09-25 13:50:00,111.07,111.3,111.04,111.23,17492.0,98.0877,98.2908,98.0612,98.229,17492.0
2018-09-25 14:00:00,111.22,111.28,111.18,111.26,15134.0,98.2202,98.2732,98.1849,98.2555,15134.0
2018-09-25 14:10:00,111.26,111.37,111.13,111.37,21636.0,98.2555,98.3527,98.1407,98.3527,21636.0
2018-09-25 14:20:00,111.37,111.46,111.35,111.45,21221.0,98.3527,98.4321,98.335,98.4233,21221.0
2018-09-25 14:30:00,111.44,111.44,111.29,111.3,18941.0,98.4145,98.4145,98.282,98.2908,18941.0
2018-09-25 14:40:00,111.29,111.36,111.19,111.23,28848.0,98.282,98.3438,98.1937,98.229,28848.0
2018-09-25 14:50:00,111.25,111.41,111.2,111.36,20136.0,98.2467,98.388,98.2025,98.3438,20136.0
2018-09-25 15:00:00,111.35,111.54,111.35,111.54,40869.0,98.335,98.5028,98.335,98.5028,40869.0
2018-09-25 15:10:00,111.53,111.59,111.49,111.58,58795.0,98.4939,98.5469,98.4586,98.5381,58795.0
2018-09-25 15:20:00,111.58,111.71,111.57,111.64,48355.0,98.5381,98.6529,98.5293,98.5911,48355.0
2018-09-25 15:30:00,111.63,111.76,111.61,111.71,56398.0,98.5823,98.6971,98.5646,98.6529,56398.0
2018-09-25 15:40:00,111.7,111.88,111.7,111.72,55001.0,98.6441,98.803,98.6441,98.6617,55001.0
2018-09-25 15:50:00,111.72,111.72,111.48,111.54,119278.0,98.6617,98.6617,98.4498,98.5028,119278.0
2018-09-26 09:30:00,111.51,112.16,111.27,112.16,32428.0,98.4763,99.0503,98.2643,99.0503,32428.0
2018-09-26 09:40:00,112.15,112.16,111.74,111.74,37110.0,99.0415,99.0503,98.6794,98.6794,37110.0
2018-09-26 09:50:00,111.79,111.88,111.27,111.28,32490.0,98.7236,98.803,98.2643,98.2732,32490.0
2018-09-26 10:00:00,111.32,111.33,110.62,110.78,61073.0,98.3085,98.3173,97.6903,97.8316,61073.0
2018-09-26 10:10:00,110.75,111.06,110.62,111.05,21418.0,97.8051,98.0789,97.6903,98.0701,21418.0
2018-09-26 10:20:00,111.03,111.16,110.81,110.81,21996.0,98.0524,98.1672,97.8581,97.8581,21996.0
2018-09-26 10:30:00,110.81,110.94,110.58,110.7,36165.0,97.8581,97.9729,97.655,97.761,36165.0
2018-09-26 10:40:00,110.7,111.06,110.65,110.87,19328.0,97.761,98.0789,97.7168,97.9111,19328.0
2018-09-26 10:50:00,110.87,111.06,110.77,111.06,16186.0,97.9111,98.0789,97.8228,98.0789,16186.0
2018-09-26 11:00:00,111.02,111.02,110.85,110.97,14652.0,98.0436,98.0436,97.8934,97.9994,14652.0
2018-09-26 11:10:00,110.95,110.97,110.75,110.94,16522.0,97.9817,97.9994,97.8051,97.9729,16522.0
2018-09-26 11:20:00,110.94,111.02,110.91,111.01,13238.0,97.9729,98.0436,97.9464,98.0347,13238.0
2018-09-26 11:30:00,111.02,111.02,110.9,110.9,11126.0,98.0436,98.0436,97.9376,97.9376,11126.0
2018-09-26 11:40:00,110.89,110.96,110.85,110.94,10053.0,97.9288,97.9906,97.8934,97.9729,10053.0
2018-09-26 11:50:00,110.95,110.97,110.82,110.92,14271.0,97.9817,97.9994,97.8669,97.9552,14271.0
2018-09-26 12:00:00,110.89,110.96,110.79,110.94,26916.0,97.9288,97.9906,97.8404,97.9729,26916.0
2018-09-26 12:10:00,110.93,110.98,110.84,110.89,24163.0,97.9641,98.0082,97.8846,97.9288,24163.0
2018-09-26 12:20:00,110.91,110.97,110.88,110.92,13179.0,97.9464,97.9994,97.9199,97.9552,13179.0
2018-09-26 12:30:00,110.94,111.12,110.92,111.07,14519.0,97.9729,98.1319,97.9552,98.0877,14519.0
2018-09-26 12:40:00,111.08,111.12,111.04,111.06,16410.0,98.0965,98.1319,98.0612,98.0789,16410.0
2018-09-26 12:50:00,111.06,111.19,111.06,111.11,15576.0,98.0789,98.1937,98.0789,98.123,15576.0
2018-09-26 13:00:00,111.11,111.14,111.03,111.08,19612.0,98.123,98.1495,98.0524,98.0965,19612.0
2018-09-26 13:10:00,111.11,111.27,111.09,111.26,13371.0,98.123,98.2643,98.1054,98.2555,13371.0
2018-09-26 13:20:00,111.23,111.23,111.11,111.2,15199.0,98.229,98.229,98.123,98.2025,15199.0
2018-09-26 13:30:00,111.2,111.22,111.06,111.08,20488.0,98.2025,98.2202,98.0789,98.0965,20488.0
2018-09-26 13:40:00,111.08,111.14,110.96,111.11,23498.0,98.0965,98.1495,97.9906,98.123,23498.0
2018-09-26 13:50:00,111.13,111.13,111.01,111.03,16944.0,98.1407,98.1407,98.0347,98.0524,16944.0
2018-09-26 14:00:00,110.99,111.24,110.95,111.02,30175.0,98.0171,98.2378,97.9817,98.0436,30175.0
2018-09-26 14:10:00,111.03,111.37,110.97,111.24,27665.0,98.0524,98.3527,97.9994,98.2378,27665.0
2018-09-26 14:20:00,111.26,111.29,111.08,111.15,22970.0,98.2555,98.282,98.0965,98.1584,22970.0
2018-09-26 14:30:00,111.12,111.15,111.0,111.08,24523.0,98.1319,98.1584,98.0259,98.0965,24523.0
2018-09-26 14:40:00,111.08,111.12,110.91,111.0,20990.0,98.0965,98.1319,97.9464,98.0259,20990.0
2018-09-26 14:50:00,111.0,111.13,110.87,111.05,22696.0,98.0259,98.1407,97.9111,98.0701,22696.0
2018-09-26 15:00:00,111.03,111.05,110.84,110.98,27689.0,98.0524,98.0701,97.8846,98.0082,27689.0
2018-09-26 15:10:00,110.98,111.01,110.91,111.0,18180.0,98.0082,98.0347,97.9464,98.0259,18180.0
2018-09-26 15:20:00,111.02,111.14,110.99,111.07,16064.0,98.0436,98.1495,98.0171,98.0877,16064.0
2018-09-26 15:30:00,111.06,111.08,110.78,110.82,20562.0,98.0789,98.0965,97.8316,97.8669,20562.0
2018-09-26 15:40:00,110.81,110.82,110.26,110.37,44586.0,97.8581,97.8669,97.3724,97.4695,44586.0
2018-09-26 15:50:00,110.34,110.47,110.19,110.4,149701.0,97.443,97.5578,97.3106,97.496,149701.0
2018-09-27 09:30:00,110.39,110.39,109.2,109.44,43037.0,97.4872,97.4872,96.4363,96.6482,43037.0
2018-09-27 09:40:00,109.44,109.62,109.26,109.45,40344.0,96.6482,96.8072,96.4893,96.6571,40344.0
2018-09-27 09:50:00,109.45,109.52,109.1,109.43,40353.0,96.6571,96.7189,96.348,96.6394,40353.0
2018-09-27 10:00:00,109.43,109.56,109.27,109.45,41311.0,96.6394,96.7542,96.4981,96.6571,41311.0
2018-09-27 10:10:00,109.46,109.9,109.38,109.9,33067.0,96.6659,97.0545,96.5952,97.0545,33067.0
2018-09-27 10:20:00,109.9,109.98,109.73,109.8,47628.0,97.0545,97.1251,96.9043,96.9662,47628.0
2018-09-27 10:30:00,109.8,109.93,109.65,109.71,75484.0,96.9662,97.081,96.8337,96.8867,75484.0
2018-09-27 10:40:00,109.71,110.06,109.71,109.94,33984.0,96.8867,97.1958,96.8867,97.0898,33984.0
2018-09-27 10:50:00,109.96,110.01,109.76,109.8,23030.0,97.1075,97.1516,96.9308,96.9662,23030.0
2018-09-27 11:00:00,109.83,110.0,109.69,109.97,54477.0,96.9927,97.1428,96.869,97.1163,54477.0
2018-09-27 11:10:00,110.0,110.07,109.65,109.88,39627.0,97.1428,97.2046,96.8337,97.0368,39627.0
2018-09-27 11:20:00,109.86,109.96,109.72,109.82,35510.0,97.0191,97.1075,96.8955,96.9838,35510.0
2018-09-27 11:30:00,109.79,109.87,109.64,109.78,33124.0,96.9573,97.028,96.8249,96.9485,33124.0
2018-09-27 11:40:00,109.8,109.83,109.72,109.78,19425.0,96.9662,96.9927,96.8955,96.9485,19425.0
2018-09-27 11:50:00,109.76,109.94,109.63,109.93,21631.0,96.9308,97.0898,96.816,97.081,21631.0
2018-09-27 12:00:00,109.91,110.0,109.87,109.97,24370.0,97.0633,97.1428,97.028,97.1163,24370.0
2018-09-27 12:10:00,109.96,109.96,109.8,109.86,40079.0,97.1075,97.1075,96.9662,97.0191,40079.0
2018-09-27 12:20:00,109.87,109.87,109.69,109.73,20197.0,97.028,97.028,96.869,96.9043,20197.0
2018-09-27 12:30:00,109.74,109.79,109.64,109.79,26296.0,96.9132,96.9573,96.8249,96.9573,26296.0
2018-09-27 12:40:00,109.78,109.86,109.76,109.85,33390.0,96.9485,97.0191,96.9308,97.0103,33390.0
2018-09-27 12:50:00,109.85,109.91,109.8,109.81,12339.0,97.0103,97.0633,96.9662,96.975,12339.0
2018-09-27 13:00:00,109.81,109.81,109.54,109.56,14185.0,96.975,96.975,96.7365,96.7542,14185.0
2018-09-27 13:10:00,109.54,109.61,109.5,109.55,14782.0,96.7365,96.7984,96.7012,96.7454,14782.0
2018-09-27 13:20:00,109.56,109.59,109.45,109.56,12785.0,96.7542,96.7807,96.6571,96.7542,12785.0
2018-09-27 13:30:00,109.54,109.61,109.47,109.54,21634.0,96.7365,96.7984,96.6747,96.7365,21634.0
2018-09-27 13:40:00,109.55,109.59,109.38,109.46,17819.0,96.7454,96.7807,96.5952,96.6659,17819.0
2018-09-27 13:50:00,109.46,109.47,109.37,109.44,15519.0,96.6659,96.6747,96.5864,96.6482,15519.0
2018-09-27 14:00:00,109.42,109.5,109.39,109.48,27065.0,96.6306,96.7012,96.6041,96.6836,27065.0
2018-09-27 14:10:00,109.48,109.51,109.43,109.49,21716.0,96.6836,96.7101,96.6394,96.6924,21716.0
2018-09-27 14:20:00,109.49,109.57,109.43,109.47,19652.0,96.6924,96.763,96.6394,96.6747,19652.0
2018-09-27 14:30:00,109.45,109.47,109.39,109.45,20414.0,96.6571,96.6747,96.6041,96.6571,20414.0
2018-09-27 14:40:00,109.46,109.46,109.34,109.4,21179.0,96.6659,96.6659,96.5599,96.6129,21179.0
2018-09-27 14:50:00,109.4,109.41,109.26,109.26,15159.0,96.6129,96.6217,96.4893,96.4893,15159.0
2018-09-27 15:00:00,109.27,109.28,109.16,109.17,26872.0,96.4981,96.5069,96.401,96.4098,26872.0
2018-09-27 15:10:00,109.17,109.24,109.11,109.22,39418.0,96.4098,96.4716,96.3568,96.454,39418.0
2018-09-27 15:20:00,109.22,109.23,109.09,109.09,35068.0,96.454,96.4628,96.3391,96.3391,35068.0
2018-09-27 15:30:00,109.1,109.1,108.96,109.01,60166.0,96.348,96.348,96.2243,96.2685,60166.0
2018-09-27 15:40:00,109.01,109.09,108.99,109.01,69287.0,96.2685,96.3391,96.2508,96.2685,69287.0
2018-09-27 15:50:00,109.01,109.09,108.92,108.97,122136.0,96.2685,96.3391,96.189,96.2332,122136.0
2018-09-28 09:30:00,108.79,108.84,107.12,108.19,94190.0,96.0742,96.1184,94.5994,95.5443,94190.0
2018-09-28 09:40:00,108.27,108.74,107.96,108.54,60426.0,95.615,96.0301,95.3412,95.8534,60426.0
2018-09-28 09:50:00,108.53,108.98,108.38,108.69,31083.0,95.8446,96.242,95.7121,95.9859,31083.0
2018-09-28 10:00:00,108.68,108.75,108.46,108.68,35281.0,95.9771,96.0389,95.7828,95.9771,35281.0
2018-09-28 10:10:00,108.68,108.68,108.42,108.65,50061.0,95.9771,95.9771,95.7475,95.9506,50061.0
2018-09-28 10:20:00,108.62,108.75,108.53,108.63,23215.0,95.9241,96.0389,95.8446,95.9329,23215.0
2018-09-28 10:30:00,108.63,108.75,108.57,108.69,25141.0,95.9329,96.0389,95.8799,95.9859,25141.0
2018-09-28 10:40:00,108.67,108.69,108.57,108.66,29506.0,95.9682,95.9859,95.8799,95.9594,29506.0
2018-09-28 10:50:00,108.66,108.68,108.3,108.32,34433.0,95.9594,95.9771,95.6415,95.6591,34433.0
2018-09-28 11:00:00,108.33,108.45,108.04,108.07,43631.0,95.668,95.774,95.4119,95.4384,43631.0
2018-09-28 11:10:00,108.07,108.1,107.96,108.06,27098.0,95.4384,95.4649,95.3412,95.4295,27098.0
2018-09-28 11:20:00,108.04,108.27,108.03,108.13,18148.0,95.4119,95.615,95.403,95.4914,18148.0
2018-09-28 11:30:00,108.15,108.26,108.14,108.19,26031.0,95.509,95.6062,95.5002,95.5443,26031.0
2018-09-28 11:40:00,108.2,108.28,108.11,108.14,27551.0,95.5532,95.6238,95.4737,95.5002,27551.0
2018-09-28 11:50:00,108.14,108.16,107.99,108.09,28957.0,95.5002,95.5178,95.3677,95.456,28957.0
2018-09-28 12:00:00,108.07,108.11,107.99,108.04,20558.0,95.4384,95.4737,95.3677,95.4119,20558.0
2018-09-28 12:10:00,108.04,108.31,108.02,108.3,22996.0,95.4119,95.6503,95.3942,95.6415,22996.0
2018-09-28 12:20:00,108.3,108.84,108.29,108.84,54704.0,95.6415,96.1184,95.6327,96.1184,54704.0
2018-09-28 12:30:00,108.78,108.78,108.45,108.51,20102.0,96.0654,96.0654,95.774,95.8269,20102.0
2018-09-28 12:40:00,108.51,108.56,108.33,108.33,22612.0,95.8269,95.8711,95.668,95.668,22612.0
2018-09-28 12:50:00,108.35,108.65,108.33,108.64,22606.0,95.6856,95.9506,95.668,95.9417,22606.0
2018-09-28 13:00:00,108.64,108.73,108.58,108.63,21707.0,95.9417,96.0212,95.8888,95.9329,21707.0
2018-09-28 13:10:00,108.63,108.8,108.61,108.76,21885.0,95.9329,96.083,95.9153,96.0477,21885.0
2018-09-28 13:20:00,108.75,108.95,108.72,108.88,23562.0,96.0389,96.2155,96.0124,96.1537,23562.0
2018-09-28 13:30:00,108.89,109.02,108.87,108.96,25251.0,96.1625,96.2773,96.1449,96.2243,25251.0
2018-09-28 13:40:00,108.93,108.97,108.89,108.94,16895.0,96.1978,96.2332,96.1625,96.2067,16895.0
2018-09-28 13:50:00,108.95,109.05,108.88,108.9,26984.0,96.2155,96.3038,96.1537,96.1714,26984.0
2018-09-28 14:00:00,108.9,108.97,108.82,108.93,41203.0,96.1714,96.2332,96.1007,96.1978,41203.0
2018-09-28 14:10:00,108.95,109.07,108.85,109.03,42720.0,96.2155,96.3215,96.1272,96.2862,42720.0
2018-09-28 14:20:00,109.02,109.09,108.94,108.96,27620.0,96.2773,96.3391,96.2067,96.2243,27620.0
2018-09-28 14:30:00,108.97,108.97,108.87,108.88,46821.0,96.2332,96.2332,96.1449,96.1537,46821.0
2018-09-28 14:40:00,108.88,108.99,108.88,108.92,43208.0,96.1537,96.2508,96.1537,96.189,43208.0
2018-09-28 14:50:00,108.93,109.0,108.88,108.98,38287.0,96.1978,96.2597,96.1537,96.242,38287.0
2018-09-28 15:00:00,108.98,109.01,108.88,108.88,35791.0,96.242,96.2685,96.1537,96.1537,35791.0
2018-09-28 15:10:00,108.88,108.88,108.76,108.78,24177.0,96.1537,96.1537,96.0477,96.0654,24177.0
2018-09-28 15:20:00,108.78,109.02,108.78,109.0,53106.0,96.0654,96.2773,96.0654,96.2597,53106.0
2018-09-28 15:30:00,108.99,109.01,108.84,108.9,61128.0,96.2508,96.2685,96.1184,96.1714,61128.0
2018-09-28 15:40:00,108.91,109.04,108.86,109.03,93299.0,96.1802,96.295,96.136,96.2862,93299.0
2018-09-28 15:50:00,109.02,109.16,109.0,109.12,256877.0,96.2773,96.401,96.2597,96.3656,256877.0
2018-10-01 09:30:00,109.66,110.33,109.54,109.85,17631.0,96.8425,97.4342,96.7365,97.0103,17631.0
2018-10-01 09:40:00,109.81,110.2,109.76,110.05,8818.0,96.975,97.3194,96.9308,97.1869,8818.0
2018-10-01 09:50:00,110.1,110.15,109.9,109.99,13809.0,97.2311,97.2752,97.0545,97.134,13809.0
2018-10-01 10:00:00,110.05,110.15,109.98,110.07,11534.0,97.1869,97.2752,97.1251,97.2046,11534.0
2018-10-01 10:10:00,110.07,110.14,109.86,109.89,25906.0,97.2046,97.2664,97.0191,97.0456,25906.0
2018-10-01 10:20:00,109.89,110.04,109.87,109.9,12684.0,97.0456,97.1781,97.028,97.0545,12684.0
2018-10-01 10:30:00,109.9,109.97,109.89,109.93,14309.0,97.0545,97.1163,97.0456,97.081,14309.0
2018-10-01 10:40:00,109.93,109.99,109.89,109.96,21807.0,97.081,97.134,97.0456,97.1075,21807.0
2018-10-01 10:50:00,109.94,110.05,109.89,110.03,19999.0,97.0898,97.1869,97.0456,97.1693,19999.0
2018-10-01 11:00:00,110.02,110.1,109.93,110.06,24247.0,97.1604,97.2311,97.081,97.1958,24247.0
2018-10-01 11:10:00,110.06,110.07,109.89,109.89,13919.0,97.1958,97.2046,97.0456,97.0456,13919.0
2018-10-01 11:20:00,109.9,109.96,109.89,109.9,14431.0,97.0545,97.1075,97.0456,97.0545,14431.0
2018-10-01 11:30:00,109.91,110.01,109.88,109.92,14270.0,97.0633,97.1516,97.0368,97.0721,14270.0
2018-10-01 11:40:00,109.92,109.97,109.91,109.92,12064.0,97.0721,97.1163,97.0633,97.0721,12064.0
2018-10-01 11:50:00,109.93,109.95,109.84,109.89,11788.0,97.081,97.0986,97.0015,97.0456,11788.0
2018-10-01 12:00:00,109.88,110.0,109.88,109.98,18507.0,97.0368,97.1428,97.0368,97.1251,18507.0
2018-10-01 12:10:00,110.0,110.02,109.97,110.02,12219.0,97.1428,97.1604,97.1163,97.1604,12219.0
2018-10-01 12:20:00,110.01,110.02,109.8,109.8,17714.0,97.1516,97.1604,96.9662,96.9662,17714.0
2018-10-01 12:30:00,109.79,109.83,109.7,109.8,19715.0,96.9573,96.9927,96.8778,96.9662,19715.0
2018-10-01 12:40:00,109.8,109.88,109.77,109.79,19917.0,96.9662,97.0368,96.9397,96.9573,19917.0
2018-10-01 12:50:00,109.79,109.9,109.79,109.87,16285.0,96.9573,97.0545,96.9573,97.028,16285.0
2018-10-01 13:00:00,109.87,110.06,109.87,109.97,15838.0,97.028,97.1958,97.028,97.1163,15838.0
2018-10-01 13:10:00,109.97,109.98,109.91,109.93,17867.0,97.1163,97.1251,97.0633,97.081,17867.0
2018-10-01 13:20:00,109.93,109.97,109.9,109.97,13074.0,97.081,97.1163,97.0545,97.1163,13074.0
2018-10-01 13:30:00,109.98,110.06,109.97,110.02,8849.0,97.1251,97.1958,97.1163,97.1604,8849.0
2018-10-01 13:40:00,110.01,110.1,110.01,110.05,12204.0,97.1516,97.2311,97.1516,97.1869,12204.0
2018-10-01 13:50:00,110.07,110.09,109.94,109.95,14492.0,97.2046,97.2223,97.0898,97.0986,14492.0
2018-10-01 14:00:00,109.96,109.97,109.85,109.92,15365.0,97.1075,97.1163,97.0103,97.0721,15365.0
2018-10-01 14:10:00,109.93,110.0,109.9,110.0,15207.0,97.081,97.1428,97.0545,97.1428,15207.0
2018-10-01 14:20:00,110.0,110.09,109.98,110.01,22110.0,97.1428,97.2223,97.1251,97.1516,22110.0
2018-10-01 14:30:00,110.01,110.07,109.97,110.04,11862.0,97.1516,97.2046,97.1163,97.1781,11862.0
2018-10-01 14:40:00,110.05,110.07,109.96,109.98,16288.0,97.1869,97.2046,97.1075,97.1251,16288.0
2018-10-01 14:50:00,109.98,110.01,109.93,109.93,14091.0,97.1251,97.1516,97.081,97.081,14091.0
2018-10-01 15:00:00,109.92,109.98,109.87,109.89,15447.0,97.0721,97.1251,97.028,97.0456,15447.0
2018-10-01 15:10:00,109.88,109.89,109.8,109.83,20044.0,97.0368,97.0456,96.9662,96.9927,20044.0
2018-10-01 15:20:00,109.83,109.84,109.58,109.62,57511.0,96.9927,97.0015,96.7719,96.8072,57511.0
2018-10-01 15:30:00,109.61,109.61,109.33,109.49,78551.0,96.7984,96.7984,96.5511,96.6924,78551.0
2018-10-01 15:40:00,109.5,109.58,109.38,109.55,89899.0,96.7012,96.7719,96.5952,96.7454,89899.0
2018-10-01 15:50:00,109.55,109.77,109.54,109.75,200354.0,96.7454,96.9397,96.7365,96.922,200354.0
2018-10-02 09:30:00,109.88,110.61,109.87,110.18,18881.0,97.0368,97.6815,97.028,97.3017,18881.0
2018-10-02 09:40:00,110.42,110.72,110.33,110.51,8973.0,97.5137,97.7786,97.4342,97.5932,8973.0
2018-10-02 09:50:00,110.48,110.48,110.2,110.27,14352.0,97.5667,97.5667,97.3194,97.3812,14352.0
2018-10-02 10:00:00,110.27,110.27,110.03,110.1,16844.0,97.3812,97.3812,97.1693,97.2311,16844.0
2018-10-02 10:10:00,110.1,110.22,110.09,110.09,12906.0,97.2311,97.3371,97.2223,97.2223,12906.0
2018-10-02 10:20:00,110.09,110.14,110.0,110.09,8358.0,97.2223,97.2664,97.1428,97.2223,8358.0
2018-10-02 10:30:00,110.15,110.18,109.92,109.98,25229.0,97.2752,97.3017,97.0721,97.1251,25229.0
2018-10-02 10:40:00,109.98,110.02,109.85,110.0,34622.0,97.1251,97.1604,97.0103,97.1428,34622.0
2018-10-02 10:50:00,110.01,110.11,109.93,109.97,52188.0,97.1516,97.2399,97.081,97.1163,52188.0
2018-10-02 11:00:00,109.97,110.19,109.96,110.17,32441.0,97.1163,97.3106,97.1075,97.2929,32441.0
2018-10-02 11:10:00,110.17,110.24,110.11,110.18,10908.0,97.2929,97.3547,97.2399,97.3017,10908.0
2018-10-02 11:20:00,110.18,110.18,110.04,110.04,6510.0,97.3017,97.3017,97.1781,97.1781,6510.0
2018-10-02 11:30:00,110.04,110.36,110.04,110.23,28309.0,97.1781,97.4607,97.1781,97.3459,28309.0
2018-10-02 11:40:00,110.23,110.33,110.17,110.26,8476.0,97.3459,97.4342,97.2929,97.3724,8476.0
2018-10-02 11:50:00,110.26,110.38,110.2,110.32,7710.0,97.3724,97.4784,97.3194,97.4254,7710.0
2018-10-02 12:00:00,110.32,110.36,110.16,110.36,8348.0,97.4254,97.4607,97.2841,97.4607,8348.0
2018-10-02 12:10:00,110.35,110.36,110.26,110.26,7890.0,97.4519,97.4607,97.3724,97.3724,7890.0
2018-10-02 12:20:00,110.26,110.26,110.16,110.21,9608.0,97.3724,97.3724,97.2841,97.3282,9608.0
2018-10-02 12:30:00,110.19,110.19,110.12,110.16,5705.0,97.3106,97.3106,97.2488,97.2841,5705.0
2018-10-02 12:40:00,110.16,110.22,110.13,110.2,20648.0,97.2841,97.3371,97.2576,97.3194,20648.0
2018-10-02 12:50:00,110.18,110.2,110.09,110.18,14891.0,97.3017,97.3194,97.2223,97.3017,14891.0
2018-10-02 13:00:00,110.17,110.32,110.17,110.3,9217.0,97.2929,97.4254,97.2929,97.4077,9217.0
2018-10-02 13:10:00,110.31,110.4,110.26,110.4,9609.0,97.4165,97.496,97.3724,97.496,9609.0
2018-10-02 13:20:00,110.37,110.39,110.32,110.36,9221.0,97.4695,97.4872,97.4254,97.4607,9221.0
2018-10-02 13:30:00,110.37,110.41,110.33,110.41,8792.0,97.4695,97.5049,97.4342,97.5049,8792.0
2018-10-02 13:40:00,110.39,110.49,110.39,110.46,9819.0,97.4872,97.5755,97.4872,97.549,9819.0
2018-10-02 13:50:00,110.46,110.48,110.41,110.45,5882.0,97.549,97.5667,97.5049,97.5402,5882.0
2018-10-02 14:00:00,110.45,110.52,110.44,110.49,9962.0,97.5402,97.602,97.5314,97.5755,9962.0
2018-10-02 14:10:00,110.49,110.6,110.46,110.57,14752.0,97.5755,97.6727,97.549,97.6462,14752.0
2018-10-02 14:20:00,110.56,110.56,110.43,110.45,10442.0,97.6373,97.6373,97.5225,97.5402,10442.0
2018-10-02 14:30:00,110.45,110.46,110.39,110.41,18338.0,97.5402,97.549,97.4872,97.5049,18338.0
2018-10-02 14:40:00,110.41,110.46,110.36,110.43,17748.0,97.5049,97.549,97.4607,97.5225,17748.0
2018-10-02 14:50:00,110.43,110.44,110.23,110.27,26764.0,97.5225,97.5314,97.3459,97.3812,26764.0
2018-10-02 15:00:00,110.27,110.3,109.99,110.06,47932.0,97.3812,97.4077,97.134,97.1958,47932.0
2018-10-02 15:10:00,110.05,110.16,110.04,110.12,47266.0,97.1869,97.2841,97.1781,97.2488,47266.0
2018-10-02 15:20:00,110.1,110.19,110.08,110.18,38587.0,97.2311,97.3106,97.2134,97.3017,38587.0
2018-10-02 15:30:00,110.18,110.31,110.16,110.2,35534.0,97.3017,97.4165,97.2841,97.3194,35534.0
2018-10-02 15:40:00,110.2,110.28,110.14,110.26,29945.0,97.3194,97.3901,97.2664,97.3724,29945.0
2018-10-02 15:50:00,110.26,110.28,110.1,110.2,152780.0,97.3724,97.3901,97.2311,97.3194,152780.0
2018-10-03 09:30:00,110.65,111.39,110.0,110.35,70976.0,97.7168,98.3703,97.1428,97.4519,70976.0
2018-10-03 09:40:00,110.53,110.56,109.95,110.04,49116.0,97.6108,97.6373,97.0986,97.1781,49116.0
2018-10-03 09:50:00,110.0,110.05,109.36,109.79,47020.0,97.1428,97.1869,96.5776,96.9573,47020.0
2018-10-03 10:00:00,109.77,110.05,109.77,109.9,22574.0,96.9397,97.1869,96.9397,97.0545,22574.0
2018-10-03 10:10:00,109.94,109.97,109.79,109.89,45069.0,97.0898,97.1163,96.9573,97.0456,45069.0
2018-10-03 10:20:00,109.86,109.97,109.74,109.84,35022.0,97.0191,97.1163,96.9132,97.0015,35022.0
2018-10-03 10:30:00,109.82,109.94,109.75,109.84,20105.0,96.9838,97.0898,96.922,97.0015,20105.0
2018-10-03 10:40:00,109.83,109.92,109.75,109.91,23500.0,96.9927,97.0721,96.922,97.0633,23500.0
2018-10-03 10:50:00,109.93,109.93,109.77,109.78,21335.0,97.081,97.081,96.9397,96.9485,21335.0
2018-10-03 11:00:00,109.81,110.01,109.73,110.01,25072.0,96.975,97.1516,96.9043,97.1516,25072.0
2018-10-03 11:10:00,110.03,110.04,109.86,109.91,44384.0,97.1693,97.1781,97.0191,97.0633,44384.0
2018-10-03 11:20:00,109.91,110.21,109.88,110.17,36833.0,97.0633,97.3282,97.0368,97.2929,36833.0
2018-10-03 11:30:00,110.17,110.22,110.06,110.09,13861.0,97.2929,97.3371,97.1958,97.2223,13861.0
2018-10-03 11:40:00,110.06,110.19,110.04,110.18,9606.0,97.1958,97.3106,97.1781,97.3017,9606.0
2018-10-03 11:50:00,110.2,110.23,110.11,110.2,12874.0,97.3194,97.3459,97.2399,97.3194,12874.0
2018-10-03 12:00:00,110.19,110.23,110.06,110.08,12564.0,97.3106,97.3459,97.1958,97.2134,12564.0
2018-10-03 12:10:00,110.09,110.26,110.09,110.21,11028.0,97.2223,97.3724,97.2223,97.3282,11028.0
2018-10-03 12:20:00,110.22,110.3,110.17,110.3,8255.0,97.3371,97.4077,97.2929,97.4077,8255.0
2018-10-03 12:30:00,110.27,110.48,110.27,110.41,7570.0,97.3812,97.5667,97.3812,97.5049,7570.0
2018-10-03 12:40:00,110.41,110.44,110.29,110.4,5794.0,97.5049,97.5314,97.3989,97.496,5794.0
2018-10-03 12:50:00,110.47,110.49,110.31,110.37,6200.0,97.5578,97.5755,97.4165,97.4695,6200.0
2018-10-03 13:00:00,110.37,110.37,110.28,110.29,7786.0,97.4695,97.4695,97.3901,97.3989,7786.0
2018-10-03 13:10:00,110.3,110.32,110.25,110.28,8754.0,97.4077,97.4254,97.3636,97.3901,8754.0
2018-10-03 13:20:00,110.28,110.28,110.13,110.26,9469.0,97.3901,97.3901,97.2576,97.3724,9469.0
2018-10-03 13:30:00,110.23,110.35,110.23,110.26,9416.0,97.3459,97.4519,97.3459,97.3724,9416.0
2018-10-03 13:40:00,110.26,110.27,110.2,110.26,12399.0,97.3724,97.3812,97.3194,97.3724,12399.0
2018-10-03 13:50:00,110.26,110.27,110.15,110.23,13766.0,97.3724,97.3812,97.2752,97.3459,13766.0
2018-10-03 14:00:00,110.23,110.23,110.09,110.2,14943.0,97.3459,97.3459,97.2223,97.3194,14943.0
2018-10-03 14:10:00,110.2,110.23,110.01,110.04,21461.0,97.3194,97.3459,97.1516,97.1781,21461.0
2018-10-03 14:20:00,110.03,110.08,109.8,109.93,29703.0,97.1693,97.2134,96.9662,97.081,29703.0
2018-10-03 14:30:00,109.94,109.94,109.56,109.57,68929.0,97.0898,97.0898,96.7542,96.763,68929.0
2018-10-03 14:40:00,109.56,109.56,108.98,108.98,91036.0,96.7542,96.7542,96.242,96.242,91036.0
2018-10-03 14:50:00,108.98,109.1,108.81,109.0,144839.0,96.242,96.348,96.0919,96.2597,144839.0
2018-10-03 15:00:00,109.01,109.12,108.98,109.01,89627.0,96.2685,96.3656,96.242,96.2685,89627.0
2018-10-03 15:10:00,109.0,109.05,108.8,108.83,125274.0,96.2597,96.3038,96.083,96.1095,125274.0
2018-10-03 15:20:00,108.82,108.85,108.59,108.82,59942.0,96.1007,96.1272,95.8976,96.1007,59942.0
2018-10-03 15:30:00,108.82,108.97,108.75,108.76,154185.0,96.1007,96.2332,96.0389,96.0477,154185.0
2018-10-03 15:40:00,108.77,108.84,108.66,108.67,119795.0,96.0565,96.1184,95.9594,95.9682,119795.0
2018-10-03 15:50:00,108.67,108.83,108.66,108.74,200147.0,95.9682,96.1095,95.9594,96.0301,200147.0
2018-10-04 09:30:00,108.2,108.66,108.13,108.35,34193.0,95.5532,95.9594,95.4914,95.6856,34193.0
2018-10-04 09:40:00,108.35,108.68,108.18,108.46,30505.0,95.6856,95.9771,95.5355,95.7828,30505.0
2018-10-04 09:50:00,108.53,108.66,108.42,108.54,40004.0,95.8446,95.9594,95.7475,95.8534,40004.0
2018-10-04 10:00:00,108.58,108.67,108.46,108.64,70018.0,95.8888,95.9682,95.7828,95.9417,70018.0
2018-10-04 10:10:00,108.62,108.9,108.58,108.9,24677.0,95.9241,96.1714,95.8888,96.1714,24677.0
2018-10-04 10:20:00,108.9,108.9,108.6,108.83,19998.0,96.1714,96.1714,95.9064,96.1095,19998.0
2018-10-04 10:30:00,108.78,108.83,108.51,108.52,19349.0,96.0654,96.1095,95.8269,95.8358,19349.0
2018-10-04 10:40:00,108.54,108.69,108.51,108.68,36284.0,95.8534,95.9859,95.8269,95.9771,36284.0
2018-10-04 10:50:00,108.72,108.75,108.52,108.71,34160.0,96.0124,96.0389,95.8358,96.0036,34160.0
2018-10-04 11:00:00,108.7,108.87,108.68,108.77,22008.0,95.9947,96.1449,95.9771,96.0565,22008.0
2018-10-04 11:10:00,108.73,108.86,108.69,108.73,15952.0,96.0212,96.136,95.9859,96.0212,15952.0
2018-10-04 11:20:00,108.73,108.81,108.69,108.72,28362.0,96.0212,96.0919,95.9859,96.0124,28362.0
2018-10-04 11:30:00,108.72,108.88,108.69,108.69,14159.0,96.0124,96.1537,95.9859,95.9859,14159.0
2018-10-04 11:40:00,108.69,108.75,108.65,108.65,13433.0,95.9859,96.0389,95.9506,95.9506,13433.0
2018-10-04 11:50:00,108.64,108.67,108.58,108.61,22759.0,95.9417,95.9682,95.8888,95.9153,22759.0
2018-10-04 12:00:00,108.57,108.58,108.19,108.3,21388.0,95.8799,95.8888,95.5443,95.6415,21388.0
2018-10-04 12:10:00,108.23,108.29,108.03,108.07,7215.0,95.5797,95.6327,95.403,95.4384,7215.0
2018-10-04 12:20:00,108.05,108.05,107.82,107.95,12520.0,95.4207,95.4207,95.2176,95.3324,12520.0
2018-10-04 12:30:00,107.97,108.19,107.93,108.0,11092.0,95.3501,95.5443,95.3147,95.3765,11092.0
2018-10-04 12:40:00,108.01,108.08,107.97,107.97,8000.0,95.3854,95.4472,95.3501,95.3501,8000.0
2018-10-04 12:50:00,107.96,107.96,107.82,107.87,13148.0,95.3412,95.3412,95.2176,95.2617,13148.0
2018-10-04 13:00:00,107.85,107.93,107.73,107.74,19432.0,95.2441,95.3147,95.1381,95.1469,19432.0
2018-10-04 13:10:00,107.74,107.79,107.66,107.76,9861.0,95.1469,95.1911,95.0763,95.1646,9861.0
2018-10-04 13:20:00,107.74,107.82,107.67,107.8,11955.0,95.1469,95.2176,95.0851,95.1999,11955.0
2018-10-04 13:30:00,107.8,107.8,107.61,107.7,11340.0,95.1999,95.1999,95.0321,95.1116,11340.0
2018-10-04 13:40:00,107.71,107.9,107.7,107.82,11807.0,95.1204,95.2882,95.1116,95.2176,11807.0
2018-10-04 13:50:00,107.83,107.87,107.69,107.72,11870.0,95.2264,95.2617,95.1028,95.1293,11870.0
2018-10-04 14:00:00,107.69,107.75,107.62,107.64,15938.0,95.1028,95.1558,95.041,95.0586,15938.0
2018-10-04 14:10:00,107.63,107.66,107.52,107.55,13313.0,95.0498,95.0763,94.9527,94.9791,13313.0
2018-10-04 14:20:00,107.55,107.57,107.43,107.53,19189.0,94.9791,94.9968,94.8732,94.9615,19189.0
2018-10-04 14:30:00,107.53,107.82,107.44,107.77,21552.0,94.9615,95.2176,94.882,95.1734,21552.0
2018-10-04 14:40:00,107.77,107.79,107.64,107.77,18930.0,95.1734,95.1911,95.0586,95.1734,18930.0
2018-10-04 14:50:00,107.76,108.06,107.76,108.05,17724.0,95.1646,95.4295,95.1646,95.4207,17724.0
2018-10-04 15:00:00,108.05,108.3,108.02,108.21,16182.0,95.4207,95.6415,95.3942,95.562,16182.0
2018-10-04 15:10:00,108.23,108.29,108.18,108.27,18014.0,95.5797,95.6327,95.5355,95.615,18014.0
2018-10-04 15:20:00,108.27,108.27,108.09,108.11,17391.0,95.615,95.615,95.456,95.4737,17391.0
2018-10-04 15:30:00,108.1,108.17,108.08,108.11,30219.0,95.4649,95.5267,95.4472,95.4737,30219.0
2018-10-04 15:40:00,108.1,108.44,108.08,108.39,54745.0,95.4649,95.7651,95.4472,95.721,54745.0
2018-10-04 15:50:00,108.39,108.51,108.35,108.45,108194.0,95.721,95.8269,95.6856,95.774,108194.0
2018-10-05 09:30:00,108.37,108.9,108.37,108.49,22939.0,95.7033,96.1714,95.7033,95.8093,22939.0
2018-10-05 09:40:00,108.53,108.73,108.35,108.6,7238.0,95.8446,96.0212,95.6856,95.9064,7238.0
2018-10-05 09:50:00,108.56,108.66,108.4,108.42,9091.0,95.8711,95.9594,95.7298,95.7475,9091.0
2018-10-05 10:00:00,108.37,108.58,108.36,108.54,12643.0,95.7033,95.8888,95.6945,95.8534,12643.0
2018-10-05 10:10:00,108.5,108.61,108.44,108.45,10602.0,95.8181,95.9153,95.7651,95.774,10602.0
2018-10-05 10:20:00,108.44,108.44,108.31,108.35,7940.0,95.7651,95.7651,95.6503,95.6856,7940.0
2018-10-05 10:30:00,108.37,108.67,108.3,108.59,12394.0,95.7033,95.9682,95.6415,95.8976,12394.0
2018-10-05 10:40:00,108.58,108.62,108.42,108.42,10158.0,95.8888,95.9241,95.7475,95.7475,10158.0
2018-10-05 10:50:00,108.4,108.57,108.36,108.45,11914.0,95.7298,95.8799,95.6945,95.774,11914.0
2018-10-05 11:00:00,108.42,108.42,108.1,108.16,8641.0,95.7475,95.7475,95.4649,95.5178,8641.0
2018-10-05 11:10:00,108.16,108.29,108.07,108.25,6732.0,95.5178,95.6327,95.4384,95.5973,6732.0
2018-10-05 11:20:00,108.24,108.26,108.14,108.22,5591.0,95.5885,95.6062,95.5002,95.5708,5591.0
2018-10-05 11:30:00,108.18,108.29,108.07,108.28,9574.0,95.5355,95.6327,95.4384,95.6238,9574.0
2018-10-05 11:40:00,108.28,108.28,107.92,107.92,7796.0,95.6238,95.6238,95.3059,95.3059,7796.0
2018-10-05 11:50:00,107.92,108.01,107.68,107.73,11064.0,95.3059,95.3854,95.094,95.1381,11064.0
2018-10-05 12:00:00,107.7,107.97,107.69,107.95,11327.0,95.1116,95.3501,95.1028,95.3324,11327.0
2018-10-05 12:10:00,107.95,107.96,107.7,107.88,45108.0,95.3324,95.3412,95.1116,95.2706,45108.0
2018-10-05 12:20:00,107.87,108.05,107.87,107.97,27849.0,95.2617,95.4207,95.2617,95.3501,27849.0
2018-10-05 12:30:00,107.95,107.95,107.76,107.92,4600.0,95.3324,95.3324,95.1646,95.3059,4600.0
2018-10-05 12:40:00,107.87,107.92,107.76,107.92,8238.0,95.2617,95.3059,95.1646,95.3059,8238.0
2018-10-05 12:50:00,107.88,108.03,107.87,107.99,6216.0,95.2706,95.403,95.2617,95.3677,6216.0
2018-10-05 13:00:00,107.95,107.99,107.85,107.94,4471.0,95.3324,95.3677,95.2441,95.3236,4471.0
2018-10-05 13:10:00,107.89,108.04,107.89,108.02,7845.0,95.2794,95.4119,95.2794,95.3942,7845.0
2018-10-05 13:20:00,108.01,108.01,107.83,107.86,5059.0,95.3854,95.3854,95.2264,95.2529,5059.0
2018-10-05 13:30:00,107.87,108.0,107.87,108.0,5902.0,95.2617,95.3765,95.2617,95.3765,5902.0
2018-10-05 13:40:00,108.0,108.07,107.96,108.03,19719.0,95.3765,95.4384,95.3412,95.403,19719.0
2018-10-05 13:50:00,108.09,108.19,108.09,108.11,12794.0,95.456,95.5443,95.456,95.4737,12794.0
2018-10-05 14:00:00,108.1,108.13,107.98,107.98,6522.0,95.4649,95.4914,95.3589,95.3589,6522.0
2018-10-05 14:10:00,108.04,108.14,107.97,108.14,5332.0,95.4119,95.5002,95.3501,95.5002,5332.0
2018-10-05 14:20:00,108.22,108.24,107.93,108.02,12761.0,95.5708,95.5885,95.3147,95.3942,12761.0
2018-10-05 14:30:00,108.03,108.16,107.94,107.98,11365.0,95.403,95.5178,95.3236,95.3589,11365.0
2018-10-05 14:40:00,107.99,108.12,107.94,108.04,10435.0,95.3677,95.4825,95.3236,95.4119,10435.0
2018-10-05 14:50:00,108.07,108.1,107.99,108.04,8440.0,95.4384,95.4649,95.3677,95.4119,8440.0
2018-10-05 15:00:00,108.06,108.19,108.0,108.17,8554.0,95.4295,95.5443,95.3765,95.5267,8554.0
2018-10-05 15:10:00,108.15,108.21,108.08,108.13,12965.0,95.509,95.562,95.4472,95.4914,12965.0
2018-10-05 15:20:00,108.11,108.19,108.07,108.11,14992.0,95.4737,95.5443,95.4384,95.4737,14992.0
2018-10-05 15:30:00,108.11,108.11,107.95,107.95,18064.0,95.4737,95.4737,95.3324,95.3324,18064.0
2018-10-05 15:40:00,107.95,108.23,107.92,108.15,28103.0,95.3324,95.5797,95.3059,95.509,28103.0
2018-10-05 15:50:00,108.15,108.18,107.97,108.02,69009.0,95.509,95.5355,95.3501,95.3942,69009.0
2018-10-08 09:30:00,108.02,109.37,107.81,109.24,45328.0,95.3942,96.5864,95.2088,96.4716,45328.0
2018-10-08 09:40:00,109.24,109.35,109.05,109.06,24501.0,96.4716,96.5688,96.3038,96.3127,24501.0
2018-10-08 09:50:00,109.06,109.19,108.79,108.86,38482.0,96.3127,96.4275,96.0742,96.136,38482.0
2018-10-08 10:00:00,108.92,109.48,108.89,109.22,52680.0,96.189,96.6836,96.1625,96.454,52680.0
2018-10-08 10:10:00,109.29,109.49,109.09,109.1,10553.0,96.5158,96.6924,96.3391,96.348,10553.0
2018-10-08 10:20:00,109.07,109.36,108.94,109.33,45437.0,96.3215,96.5776,96.2067,96.5511,45437.0
2018-10-08 10:30:00,109.3,109.35,108.79,108.89,22788.0,96.5246,96.5688,96.0742,96.1625,22788.0
2018-10-08 10:40:00,108.88,108.97,108.59,108.7,27165.0,96.1537,96.2332,95.8976,95.9947,27165.0
2018-10-08 10:50:00,108.64,108.89,108.63,108.77,17748.0,95.9417,96.1625,95.9329,96.0565,17748.0
2018-10-08 11:00:00,108.77,108.8,108.6,108.74,10471.0,96.0565,96.083,95.9064,96.0301,10471.0
2018-10-08 11:10:00,108.74,108.85,108.7,108.76,16594.0,96.0301,96.1272,95.9947,96.0477,16594.0
2018-10-08 11:20:00,108.77,108.78,108.6,108.62,32515.0,96.0565,96.0654,95.9064,95.9241,32515.0
2018-10-08 11:30:00,108.62,108.72,108.56,108.7,21708.0,95.9241,96.0124,95.8711,95.9947,21708.0
2018-10-08 11:40:00,108.67,108.78,108.5,108.51,7939.0,95.9682,96.0654,95.8181,95.8269,7939.0
2018-10-08 11:50:00,108.55,108.66,108.41,108.56,9741.0,95.8623,95.9594,95.7386,95.8711,9741.0
2018-10-08 12:00:00,108.52,108.78,108.45,108.75,13990.0,95.8358,96.0654,95.774,96.0389,13990.0
2018-10-08 12:10:00,108.75,108.97,108.75,108.96,8693.0,96.0389,96.2332,96.0389,96.2243,8693.0
2018-10-08 12:20:00,108.98,109.27,108.94,109.27,8445.0,96.242,96.4981,96.2067,96.4981,8445.0
2018-10-08 12:30:00,109.26,109.4,109.23,109.3,13394.0,96.4893,96.6129,96.4628,96.5246,13394.0
2018-10-08 12:40:00,109.31,109.35,109.22,109.3,6000.0,96.5334,96.5688,96.454,96.5246,6000.0
2018-10-08 12:50:00,109.3,109.31,109.19,109.19,11320.0,96.5246,96.5334,96.4275,96.4275,11320.0
2018-10-08 13:00:00,109.17,109.55,109.17,109.54,17098.0,96.4098,96.7454,96.4098,96.7365,17098.0
2018-10-08 13:10:00,109.54,109.54,109.33,109.37,20583.0,96.7365,96.7365,96.5511,96.5864,20583.0
2018-10-08 13:20:00,109.37,109.43,109.26,109.37,18786.0,96.5864,96.6394,96.4893,96.5864,18786.0
2018-10-08 13:30:00,109.35,109.48,109.34,109.36,11492.0,96.5688,96.6836,96.5599,96.5776,11492.0
2018-10-08 13:40:00,109.34,109.44,109.34,109.37,9682.0,96.5599,96.6482,96.5599,96.5864,9682.0
2018-10-08 13:50:00,109.38,109.43,109.36,109.37,5384.0,96.5952,96.6394,96.5776,96.5864,5384.0
2018-10-08 14:00:00,109.38,109.73,109.36,109.7,11978.0,96.5952,96.9043,96.5776,96.8778,11978.0
2018-10-08 14:10:00,109.7,109.7,109.51,109.51,11997.0,96.8778,96.8778,96.7101,96.7101,11997.0
2018-10-08 14:20:00,109.54,109.6,109.44,109.59,14065.0,96.7365,96.7895,96.6482,96.7807,14065.0
2018-10-08 14:30:00,109.6,109.71,109.6,109.67,9719.0,96.7895,96.8867,96.7895,96.8514,9719.0
2018-10-08 14:40:00,109.65,109.7,109.61,109.63,8101.0,96.8337,96.8778,96.7984,96.816,8101.0
2018-10-08 14:50:00,109.63,109.74,109.62,109.66,12110.0,96.816,96.9132,96.8072,96.8425,12110.0
2018-10-08 15:00:00,109.66,109.73,109.58,109.62,12677.0,96.8425,96.9043,96.7719,96.8072,12677.0
2018-10-08 15:10:00,109.64,109.76,109.64,109.72,11621.0,96.8249,96.9308,96.8249,96.8955,11621.0
2018-10-08 15:20:00,109.72,109.76,109.61,109.62,13215.0,96.8955,96.9308,96.7984,96.8072,13215.0
2018-10-08 15:30:00,109.64,109.7,109.58,109.63,23220.0,96.8249,96.8778,96.7719,96.816,23220.0
2018-10-08 15:40:00,109.66,109.75,109.66,109.67,26314.0,96.8425,96.922,96.8425,96.8514,26314.0
2018-10-08 15:50:00,109.68,109.7,109.55,109.58,105241.0,96.8602,96.8778,96.7454,96.7719,105241.0
2018-10-09 09:30:00,100.07,100.5,99.53,100.07,979882.0,88.3734,88.7532,87.8966,88.3734,979882.0
2018-10-09 09:40:00,100.03,101.1,99.64,100.13,724628.0,88.3381,89.283,87.9937,88.4264,724628.0
2018-10-09 09:50:00,100.09,101.12,99.99,100.96,391611.0,88.3911,89.3007,88.3028,89.1594,391611.0
2018-10-09 10:00:00,100.98,101.92,100.95,101.19,432892.0,89.1771,90.0072,89.1506,89.3625,432892.0
2018-10-09 10:10:00,101.19,101.79,100.92,101.02,386314.0,89.3625,89.8924,89.1241,89.2124,386314.0
2018-10-09 10:20:00,101.0,101.11,100.3,101.01,208459.0,89.1947,89.2919,88.5766,89.2036,208459.0
2018-10-09 10:30:00,100.99,101.42,100.72,100.96,192678.0,89.1859,89.5656,88.9475,89.1594,192678.0
2018-10-09 10:40:00,100.95,101.8,100.41,101.64,203783.0,89.1506,89.9012,88.6737,89.7599,203783.0
2018-10-09 10:50:00,101.65,101.79,100.7,100.76,177208.0,89.7688,89.8924,88.9298,88.9828,177208.0
2018-10-09 11:00:00,100.69,101.55,100.69,101.36,146373.0,88.921,89.6804,88.921,89.5127,146373.0
2018-10-09 11:10:00,101.4,101.44,100.8,101.24,145839.0,89.548,89.5833,89.0181,89.4067,145839.0
2018-10-09 11:20:00,101.24,101.34,100.66,100.68,163776.0,89.4067,89.495,88.8945,88.9121,163776.0
2018-10-09 11:30:00,100.65,100.9,100.13,100.27,133227.0,88.8856,89.1064,88.4264,88.5501,133227.0
2018-10-09 11:40:00,100.29,100.35,99.68,99.77,142932.0,88.5677,88.6207,88.029,88.1085,142932.0
2018-10-09 11:50:00,99.77,99.98,99.33,99.5,144661.0,88.1085,88.294,87.7199,87.8701,144661.0
2018-10-09 12:00:00,99.48,99.54,99.15,99.19,163036.0,87.8524,87.9054,87.561,87.5963,163036.0
2018-10-09 12:10:00,99.19,99.32,98.8,98.8,167030.0,87.5963,87.7111,87.2519,87.2519,167030.0
2018-10-09 12:20:00,98.83,99.36,98.59,99.15,128876.0,87.2784,87.7464,87.0664,87.561,128876.0
2018-10-09 12:30:00,99.14,99.18,98.57,98.58,137079.0,87.5521,87.5875,87.0488,87.0576,137079.0
2018-10-09 12:40:00,98.58,98.77,98.31,98.56,185149.0,87.0576,87.2254,86.8192,87.0399,185149.0
2018-10-09 12:50:00,98.6,98.92,98.51,98.58,131493.0,87.0753,87.3579,86.9958,87.0576,131493.0
2018-10-09 13:00:00,98.58,98.65,98.45,98.53,137655.0,87.0576,87.1194,86.9428,87.0134,137655.0
2018-10-09 13:10:00,98.53,98.62,98.36,98.54,146189.0,87.0134,87.0929,86.8633,87.0223,146189.0
2018-10-09 13:20:00,98.53,98.76,98.46,98.55,138671.0,87.0134,87.2166,86.9516,87.0311,138671.0
2018-10-09 13:30:00,98.53,98.59,98.45,98.54,118395.0,87.0134,87.0664,86.9428,87.0223,118395.0
2018-10-09 13:40:00,98.54,99.12,98.52,99.06,125716.0,87.0223,87.5345,87.0046,87.4815,125716.0
2018-10-09 13:50:00,99.07,99.67,99.05,99.25,217697.0,87.4903,88.0202,87.4727,87.6493,217697.0
2018-10-09 14:00:00,99.26,99.36,99.01,99.08,130623.0,87.6581,87.7464,87.4373,87.4992,130623.0
2018-10-09 14:10:00,99.08,99.42,99.0,99.41,123945.0,87.4992,87.7994,87.4285,87.7906,123945.0
2018-10-09 14:20:00,99.41,99.49,99.25,99.32,148632.0,87.7906,87.8612,87.6493,87.7111,148632.0
2018-10-09 14:30:00,99.32,99.36,99.25,99.26,89733.0,87.7111,87.7464,87.6493,87.6581,89733.0
2018-10-09 14:40:00,99.25,99.26,98.95,98.95,108384.0,87.6493,87.6581,87.3843,87.3843,108384.0
2018-10-09 14:50:00,98.95,99.17,98.78,99.06,251394.0,87.3843,87.5786,87.2342,87.4815,251394.0
2018-10-09 15:00:00,99.06,99.36,98.92,99.27,323099.0,87.4815,87.7464,87.3579,87.6669,323099.0
2018-10-09 15:10:00,99.27,99.43,99.04,99.06,177888.0,87.6669,87.8082,87.4638,87.4815,177888.0
2018-10-09 15:20:00,99.06,99.18,99.02,99.05,206402.0,87.4815,87.5875,87.4462,87.4727,206402.0
2018-10-09 15:30:00,99.05,99.09,98.52,98.56,229479.0,87.4727,87.508,87.0046,87.0399,229479.0
2018-10-09 15:40:00,98.55,98.82,98.45,98.51,354634.0,87.0311,87.2695,86.9428,86.9958,354634.0
2018-10-09 15:50:00,98.52,98.61,98.4,98.56,543872.0,87.0046,87.0841,86.8986,87.0399,543872.0
2018-10-10 09:30:00,101.18,101.54,100.61,100.72,209771.0,89.3537,89.6716,88.8503,88.9475,209771.0
2018-10-10 09:40:00,100.71,100.8,99.22,99.28,125819.0,88.9386,89.0181,87.6228,87.6758,125819.0
2018-10-10 09:50:00,99.26,100.0,99.02,99.04,108598.0,87.6581,88.3116,87.4462,87.4638,108598.0
2018-10-10 10:00:00,99.03,99.5,99.02,99.18,102861.0,87.455,87.8701,87.4462,87.5875,102861.0
2018-10-10 10:10:00,99.22,99.67,99.01,99.12,82406.0,87.6228,88.0202,87.4373,87.5345,82406.0
2018-10-10 10:20:00,99.12,99.49,99.11,99.34,54110.0,87.5345,87.8612,87.5256,87.7288,54110.0
2018-10-10 10:30:00,99.33,99.78,99.32,99.41,75600.0,87.7199,88.1173,87.7111,87.7906,75600.0
2018-10-10 10:40:00,99.38,99.4,98.68,98.78,71302.0,87.7641,87.7817,87.1459,87.2342,71302.0
2018-10-10 10:50:00,98.79,98.89,98.43,98.58,126219.0,87.243,87.3314,86.9251,87.0576,126219.0
2018-10-10 11:00:00,98.61,98.61,98.13,98.15,139898.0,87.0841,87.0841,86.6602,86.6779,139898.0
2018-10-10 11:10:00,98.16,98.23,97.72,97.81,83378.0,86.6867,86.7485,86.2981,86.3776,83378.0
2018-10-10 11:20:00,97.77,98.2,97.59,98.04,72659.0,86.3423,86.722,86.1833,86.5807,72659.0
2018-10-10 11:30:00,98.1,98.28,97.95,97.97,42386.0,86.6337,86.7927,86.5012,86.5189,42386.0
2018-10-10 11:40:00,97.98,98.53,97.98,98.36,45501.0,86.5277,87.0134,86.5277,86.8633,45501.0
2018-10-10 11:50:00,98.37,98.54,98.05,98.15,73776.0,86.8721,87.0223,86.5895,86.6779,73776.0
2018-10-10 12:00:00,98.16,98.43,98.09,98.43,49320.0,86.6867,86.9251,86.6249,86.9251,49320.0
2018-10-10 12:10:00,98.42,99.08,98.4,99.05,64426.0,86.9163,87.4992,86.8986,87.4727,64426.0
2018-10-10 12:20:00,99.09,99.45,99.01,99.19,82823.0,87.508,87.8259,87.4373,87.5963,82823.0
2018-10-10 12:30:00,99.18,99.94,99.18,99.92,174048.0,87.5875,88.2586,87.5875,88.241,174048.0
2018-10-10 12:40:00,99.92,99.97,99.13,99.39,155258.0,88.241,88.2851,87.5433,87.7729,155258.0
2018-10-10 12:50:00,99.41,99.67,99.39,99.39,67939.0,87.7906,88.0202,87.7729,87.7729,67939.0
2018-10-10 13:00:00,99.39,99.49,99.04,99.4,77695.0,87.7729,87.8612,87.4638,87.7817,77695.0
2018-10-10 13:10:00,99.42,99.87,99.32,99.81,41848.0,87.7994,88.1968,87.7111,88.1438,41848.0
2018-10-10 13:20:00,99.81,99.85,99.7,99.84,62295.0,88.1438,88.1792,88.0467,88.1703,62295.0
2018-10-10 13:30:00,99.84,99.97,99.79,99.94,85052.0,88.1703,88.2851,88.1262,88.2586,85052.0
2018-10-10 13:40:00,99.94,99.96,99.52,99.77,65690.0,88.2586,88.2763,87.8877,88.1085,65690.0
2018-10-10 13:50:00,99.76,99.89,99.71,99.77,68202.0,88.0997,88.2145,88.0555,88.1085,68202.0
2018-10-10 14:00:00,99.78,99.8,99.47,99.47,71277.0,88.1173,88.135,87.8436,87.8436,71277.0
2018-10-10 14:10:00,99.47,99.62,99.47,99.52,70933.0,87.8436,87.976,87.8436,87.8877,70933.0
2018-10-10 14:20:00,99.53,99.57,99.36,99.53,87745.0,87.8966,87.9319,87.7464,87.8966,87745.0
2018-10-10 14:30:00,99.53,99.6,99.49,99.5,60350.0,87.8966,87.9584,87.8612,87.8701,60350.0
2018-10-10 14:40:00,99.5,99.55,99.44,99.51,84938.0,87.8701,87.9142,87.8171,87.8789,84938.0
2018-10-10 14:50:00,99.51,99.76,99.49,99.75,100578.0,87.8789,88.0997,87.8612,88.0908,100578.0
2018-10-10 15:00:00,99.71,99.72,99.49,99.5,87950.0,88.0555,88.0643,87.8612,87.8701,87950.0
2018-10-10 15:10:00,99.49,99.55,99.15,99.25,149598.0,87.8612,87.9142,87.561,87.6493,149598.0
2018-10-10 15:20:00,99.25,99.61,99.24,99.59,93570.0,87.6493,87.9672,87.6405,87.9495,93570.0
2018-10-10 15:30:00,99.58,99.59,99.37,99.47,122729.0,87.9407,87.9495,87.7553,87.8436,122729.0
2018-10-10 15:40:00,99.47,99.79,99.31,99.67,217631.0,87.8436,88.1262,87.7023,88.0202,217631.0
2018-10-10 15:50:00,99.66,99.69,99.39,99.6,327844.0,88.0114,88.0379,87.7729,87.9584,327844.0
2018-10-11 09:30:00,99.66,99.66,98.8,99.01,92512.0,88.0114,88.0114,87.2519,87.4373,92512.0
2018-10-11 09:40:00,99.0,99.06,98.09,98.82,84380.0,87.4285,87.4815,86.6249,87.2695,84380.0
2018-10-11 09:50:00,98.86,99.81,98.72,99.75,75623.0,87.3049,88.1438,87.1812,88.0908,75623.0
2018-10-11 10:00:00,99.75,99.8,99.32,99.49,82112.0,88.0908,88.135,87.7111,87.8612,82112.0
2018-10-11 10:10:00,99.54,99.54,99.11,99.29,44364.0,87.9054,87.9054,87.5256,87.6846,44364.0
2018-10-11 10:20:00,99.26,99.37,98.8,99.02,36978.0,87.6581,87.7553,87.2519,87.4462,36978.0
2018-10-11 10:30:00,99.02,99.2,98.79,98.99,35778.0,87.4462,87.6051,87.243,87.4197,35778.0
2018-10-11 10:40:00,98.98,99.35,98.88,98.93,45285.0,87.4108,87.7376,87.3225,87.3667,45285.0
2018-10-11 10:50:00,98.88,99.0,98.27,98.29,56952.0,87.3225,87.4285,86.7838,86.8015,56952.0
2018-10-11 11:00:00,98.26,98.31,97.73,98.08,55949.0,86.775,86.8192,86.3069,86.616,55949.0
2018-10-11 11:10:00,98.06,98.25,97.84,97.97,23574.0,86.5984,86.7662,86.4041,86.5189,23574.0
2018-10-11 11:20:00,98.0,98.38,97.92,98.17,37291.0,86.5454,86.881,86.4747,86.6955,37291.0
2018-10-11 11:30:00,98.19,98.25,97.86,97.95,41985.0,86.7132,86.7662,86.4218,86.5012,41985.0
2018-10-11 11:40:00,97.95,98.24,97.83,98.19,21757.0,86.5012,86.7573,86.3953,86.7132,21757.0
2018-10-11 11:50:00,98.19,98.32,98.02,98.16,20144.0,86.7132,86.828,86.563,86.6867,20144.0
2018-10-11 12:00:00,98.18,98.45,98.08,98.19,35254.0,86.7043,86.9428,86.616,86.7132,35254.0
2018-10-11 12:10:00,98.22,98.55,98.16,98.43,32569.0,86.7397,87.0311,86.6867,86.9251,32569.0
2018-10-11 12:20:00,98.44,98.78,98.44,98.68,23312.0,86.934,87.2342,86.934,87.1459,23312.0
2018-10-11 12:30:00,98.69,98.69,98.33,98.33,26242.0,87.1547,87.1547,86.8368,86.8368,26242.0
2018-10-11 12:40:00,98.31,98.38,98.13,98.15,15402.0,86.8192,86.881,86.6602,86.6779,15402.0
2018-10-11 12:50:00,98.18,98.35,98.1,98.11,15315.0,86.7043,86.8545,86.6337,86.6425,15315.0
2018-10-11 13:00:00,98.06,98.11,97.84,97.88,21827.0,86.5984,86.6425,86.4041,86.4394,21827.0
2018-10-11 13:10:00,97.9,98.22,97.84,98.11,16016.0,86.4571,86.7397,86.4041,86.6425,16016.0
2018-10-11 13:20:00,98.1,98.2,97.82,97.92,18624.0,86.6337,86.722,86.3864,86.4747,18624.0
2018-10-11 13:30:00,97.96,98.13,97.8,97.92,13470.0,86.5101,86.6602,86.3688,86.4747,13470.0
2018-10-11 13:40:00,97.93,97.95,97.71,97.71,19567.0,86.4836,86.5012,86.2893,86.2893,19567.0
2018-10-11 13:50:00,97.71,97.96,97.55,97.9,28563.0,86.2893,86.5101,86.148,86.4571,28563.0
2018-10-11 14:00:00,97.89,97.94,97.47,97.51,28311.0,86.4482,86.4924,86.0773,86.1127,28311.0
2018-10-11 14:10:00,97.49,97.55,97.22,97.29,35178.0,86.095,86.148,85.8566,85.9184,35178.0
2018-10-11 14:20:00,97.28,97.49,97.19,97.41,38236.0,85.9095,86.095,85.8301,86.0243,38236.0
2018-10-11 14:30:00,97.34,97.4,96.94,97.04,57349.0,85.9625,86.0155,85.6093,85.6976,57349.0
2018-10-11 14:40:00,97.1,97.11,96.11,96.6,54316.0,85.7506,85.7594,84.8763,85.309,54316.0
2018-10-11 14:50:00,96.62,96.9,96.43,96.71,60358.0,85.3267,85.574,85.1589,85.4062,60358.0
2018-10-11 15:00:00,96.71,97.05,96.6,96.74,62904.0,85.4062,85.7064,85.309,85.4327,62904.0
2018-10-11 15:10:00,96.74,97.63,96.47,97.59,46417.0,85.4327,86.2186,85.1942,86.1833,46417.0
2018-10-11 15:20:00,97.64,97.67,97.2,97.2,45137.0,86.2275,86.254,85.8389,85.8389,45137.0
2018-10-11 15:30:00,97.18,97.31,96.69,96.91,68159.0,85.8212,85.936,85.3885,85.5828,68159.0
2018-10-11 15:40:00,96.91,96.98,96.41,96.59,97608.0,85.5828,85.6446,85.1412,85.3002,97608.0
2018-10-11 15:50:00,96.51,96.94,96.37,96.39,207947.0,85.2295,85.6093,85.1059,85.1236,207947.0
2018-10-12 09:30:00,97.24,97.99,97.0,97.27,40715.0,85.8742,86.5366,85.6623,85.9007,40715.0
2018-10-12 09:40:00,97.34,97.52,96.83,96.98,13937.0,85.9625,86.1215,85.5121,85.6446,13937.0
2018-10-12 09:50:00,96.92,97.14,96.79,97.03,15832.0,85.5916,85.7859,85.4768,85.6888,15832.0
2018-10-12 10:00:00,97.14,97.17,96.42,96.71,35966.0,85.7859,85.8124,85.1501,85.4062,35966.0
2018-10-12 10:10:00,96.72,96.76,96.51,96.6,46015.0,85.415,85.4503,85.2295,85.309,46015.0
2018-10-12 10:20:00,96.6,96.71,96.42,96.44,37660.0,85.309,85.4062,85.1501,85.1677,37660.0
2018-10-12 10:30:00,96.49,96.84,96.37,96.78,32764.0,85.2119,85.521,85.1059,85.468,32764.0
2018-10-12 10:40:00,96.78,96.86,96.52,96.52,28028.0,85.468,85.5386,85.2384,85.2384,28028.0
2018-10-12 10:50:00,96.52,97.06,96.45,96.67,43804.0,85.2384,85.7153,85.1766,85.3708,43804.0
2018-10-12 11:00:00,96.67,96.74,96.52,96.72,37193.0,85.3708,85.4327,85.2384,85.415,37193.0
2018-10-12 11:10:00,96.74,96.75,96.42,96.47,20259.0,85.4327,85.4415,85.1501,85.1942,20259.0
2018-10-12 11:20:00,96.46,96.47,96.15,96.2,78649.0,85.1854,85.1942,84.9116,84.9558,78649.0
2018-10-12 11:30:00,96.21,96.31,96.11,96.23,30888.0,84.9646,85.0529,84.8763,84.9823,30888.0
2018-10-12 11:40:00,96.23,96.23,95.5,95.76,60959.0,84.9823,84.9823,84.3376,84.5672,60959.0
2018-10-12 11:50:00,95.75,95.88,95.62,95.62,34061.0,84.5584,84.6732,84.4436,84.4436,34061.0
2018-10-12 12:00:00,95.58,95.66,95.43,95.52,38057.0,84.4082,84.4789,84.2758,84.3553,38057.0
2018-10-12 12:10:00,95.58,95.66,95.39,95.42,22617.0,84.4082,84.4789,84.2405,84.2669,22617.0
2018-10-12 12:20:00,95.38,95.57,95.25,95.37,26933.0,84.2316,84.3994,84.1168,84.2228,26933.0
2018-10-12 12:30:00,95.33,95.5,95.2,95.2,15343.0,84.1875,84.3376,84.0727,84.0727,15343.0
2018-10-12 12:40:00,95.15,95.23,94.73,94.73,44977.0,84.0285,84.0992,83.6576,83.6576,44977.0
2018-10-12 12:50:00,94.74,95.21,94.67,95.21,25782.0,83.6664,84.0815,83.6046,84.0815,25782.0
2018-10-12 13:00:00,95.2,95.53,95.04,95.48,28922.0,84.0727,84.3641,83.9314,84.3199,28922.0
2018-10-12 13:10:00,95.51,95.62,95.35,95.43,21385.0,84.3464,84.4436,84.2051,84.2758,21385.0
2018-10-12 13:20:00,95.4,95.64,95.26,95.31,31198.0,84.2493,84.4612,84.1256,84.1698,31198.0
2018-10-12 13:30:00,95.23,95.29,94.93,94.94,14743.0,84.0992,84.1521,83.8342,83.8431,14743.0
2018-10-12 13:40:00,94.95,95.14,94.78,95.14,28539.0,83.8519,84.0197,83.7018,84.0197,28539.0
2018-10-12 13:50:00,95.08,95.19,94.95,94.99,25070.0,83.9667,84.0638,83.8519,83.8872,25070.0
2018-10-12 14:00:00,95.01,95.05,94.86,94.93,13296.0,83.9049,83.9402,83.7724,83.8342,13296.0
2018-10-12 14:10:00,94.97,94.97,94.69,94.9,25376.0,83.8695,83.8695,83.6223,83.8077,25376.0
2018-10-12 14:20:00,94.92,94.96,94.66,94.89,21335.0,83.8254,83.8607,83.5958,83.7989,21335.0
2018-10-12 14:30:00,94.91,94.91,94.65,94.7,22854.0,83.8166,83.8166,83.5869,83.6311,22854.0
2018-10-12 14:40:00,94.73,94.77,94.4,94.56,44421.0,83.6576,83.6929,83.3662,83.5075,44421.0
2018-10-12 14:50:00,94.56,94.93,94.53,94.87,29149.0,83.5075,83.8342,83.481,83.7812,29149.0
2018-10-12 15:00:00,94.85,95.11,94.65,95.04,44204.0,83.7636,83.9932,83.5869,83.9314,44204.0
2018-10-12 15:10:00,95.06,95.26,95.06,95.16,50786.0,83.949,84.1256,83.949,84.0373,50786.0
2018-10-12 15:20:00,95.2,95.48,95.12,95.39,54068.0,84.0727,84.3199,84.002,84.2405,54068.0
2018-10-12 15:30:00,95.41,95.45,95.09,95.17,94312.0,84.2581,84.2934,83.9755,84.0462,94312.0
2018-10-12 15:40:00,95.18,95.37,95.03,95.27,102157.0,84.055,84.2228,83.9225,84.1345,102157.0
2018-10-12 15:50:00,95.28,95.46,95.04,95.11,248560.0,84.1433,84.3023,83.9314,83.9932,248560.0
2018-10-15 09:30:00,94.84,95.09,94.37,95.03,40465.0,83.7547,83.9755,83.3397,83.9225,40465.0
2018-10-15 09:40:00,95.03,95.61,95.03,95.54,26609.0,83.9225,84.4347,83.9225,84.3729,26609.0
2018-10-15 09:50:00,95.61,95.81,95.25,95.25,37069.0,84.4347,84.6114,84.1168,84.1168,37069.0
2018-10-15 10:00:00,95.26,95.5,95.03,95.15,46006.0,84.1256,84.3376,83.9225,84.0285,46006.0
2018-10-15 10:10:00,95.17,95.45,95.08,95.13,37348.0,84.0462,84.2934,83.9667,84.0108,37348.0
2018-10-15 10:20:00,95.15,95.32,95.13,95.22,22222.0,84.0285,84.1786,84.0108,84.0903,22222.0
2018-10-15 10:30:00,95.21,95.57,95.18,95.48,22016.0,84.0815,84.3994,84.055,84.3199,22016.0
2018-10-15 10:40:00,95.48,95.84,95.42,95.62,32175.0,84.3199,84.6379,84.2669,84.4436,32175.0
2018-10-15 10:50:00,95.58,95.62,95.37,95.38,25279.0,84.4082,84.4436,84.2228,84.2316,25279.0
2018-10-15 11:00:00,95.38,95.69,95.38,95.54,42364.0,84.2316,84.5054,84.2316,84.3729,42364.0
2018-10-15 11:10:00,95.54,95.63,95.47,95.62,25209.0,84.3729,84.4524,84.3111,84.4436,25209.0
2018-10-15 11:20:00,95.62,96.17,95.62,96.12,36835.0,84.4436,84.9293,84.4436,84.8851,36835.0
2018-10-15 11:30:00,96.09,96.18,95.95,95.95,18748.0,84.8586,84.9381,84.735,84.735,18748.0
2018-10-15 11:40:00,95.95,95.96,95.86,95.94,13306.0,84.735,84.7438,84.6555,84.7262,13306.0
2018-10-15 11:50:00,95.94,95.97,95.71,95.75,17291.0,84.7262,84.7527,84.5231,84.5584,17291.0
2018-10-15 12:00:00,95.76,95.77,95.63,95.72,20139.0,84.5672,84.576,84.4524,84.5319,20139.0
2018-10-15 12:10:00,95.72,96.04,95.69,95.98,23075.0,84.5319,84.8145,84.5054,84.7615,23075.0
2018-10-15 12:20:00,96.0,96.11,95.88,96.06,32737.0,84.7792,84.8763,84.6732,84.8321,32737.0
2018-10-15 12:30:00,96.04,96.12,95.94,96.08,12678.0,84.8145,84.8851,84.7262,84.8498,12678.0
2018-10-15 12:40:00,96.08,96.15,95.96,96.1,27547.0,84.8498,84.9116,84.7438,84.8675,27547.0
2018-10-15 12:50:00,96.11,96.19,96.05,96.12,16327.0,84.8763,84.9469,84.8233,84.8851,16327.0
2018-10-15 13:00:00,96.14,96.33,96.08,96.25,13632.0,84.9028,85.0706,84.8498,84.9999,13632.0
2018-10-15 13:10:00,96.23,96.34,96.19,96.24,11885.0,84.9823,85.0794,84.9469,84.9911,11885.0
2018-10-15 13:20:00,96.25,96.29,96.13,96.18,20808.0,84.9999,85.0353,84.894,84.9381,20808.0
2018-10-15 13:30:00,96.18,96.29,96.16,96.29,13716.0,84.9381,85.0353,84.9205,85.0353,13716.0
2018-10-15 13:40:00,96.28,96.4,96.24,96.3,23510.0,85.0264,85.1324,84.9911,85.0441,23510.0
2018-10-15 13:50:00,96.31,96.39,96.21,96.38,29453.0,85.0529,85.1236,84.9646,85.1147,29453.0
2018-10-15 14:00:00,96.38,96.4,96.0,96.02,59657.0,85.1147,85.1324,84.7792,84.7968,59657.0
2018-10-15 14:10:00,96.03,96.14,95.97,96.09,31806.0,84.8056,84.9028,84.7527,84.8586,31806.0
2018-10-15 14:20:00,96.1,96.21,96.1,96.1,28246.0,84.8675,84.9646,84.8675,84.8675,28246.0
2018-10-15 14:30:00,96.11,96.27,96.05,96.27,26443.0,84.8763,85.0176,84.8233,85.0176,26443.0
2018-10-15 14:40:00,96.27,96.51,96.27,96.51,21091.0,85.0176,85.2295,85.0176,85.2295,21091.0
2018-10-15 14:50:00,96.52,96.67,96.51,96.59,19716.0,85.2384,85.3708,85.2295,85.3002,19716.0
2018-10-15 15:00:00,96.59,96.61,96.39,96.43,33416.0,85.3002,85.3179,85.1236,85.1589,33416.0
2018-10-15 15:10:00,96.44,96.44,96.27,96.31,79320.0,85.1677,85.1677,85.0176,85.0529,79320.0
2018-10-15 15:20:00,96.31,96.49,96.28,96.34,34162.0,85.0529,85.2119,85.0264,85.0794,34162.0
2018-10-15 15:30:00,96.34,96.41,96.23,96.37,68158.0,85.0794,85.1412,84.9823,85.1059,68158.0
2018-10-15 15:40:00,96.38,96.49,96.18,96.43,93252.0,85.1147,85.2119,84.9381,85.1589,93252.0
2018-10-15 15:50:00,96.43,96.46,96.15,96.15,205289.0,85.1589,85.1854,84.9116,84.9116,205289.0
2018-10-16 09:30:00,96.62,97.04,96.28,96.28,63133.0,85.3267,85.6976,85.0264,85.0264,63133.0
2018-10-16 09:40:00,96.28,96.37,96.0,96.11,34098.0,85.0264,85.1059,84.7792,84.8763,34098.0
2018-10-16 09:50:00,96.05,96.59,95.97,96.56,20363.0,84.8233,85.3002,84.7527,85.2737,20363.0
2018-10-16 10:00:00,96.6,97.01,96.54,96.93,27308.0,85.309,85.6711,85.256,85.6005,27308.0
2018-10-16 10:10:00,97.0,97.28,96.94,97.27,31689.0,85.6623,85.9095,85.6093,85.9007,31689.0
2018-10-16 10:20:00,97.29,97.34,97.19,97.25,31152.0,85.9184,85.9625,85.8301,85.8831,31152.0
2018-10-16 10:30:00,97.25,97.32,97.2,97.25,29546.0,85.8831,85.9449,85.8389,85.8831,29546.0
2018-10-16 10:40:00,97.28,97.84,97.28,97.73,29278.0,85.9095,86.4041,85.9095,86.3069,29278.0
2018-10-16 10:50:00,97.73,97.88,97.71,97.85,38893.0,86.3069,86.4394,86.2893,86.4129,38893.0
2018-10-16 11:00:00,97.85,97.85,97.5,97.6,28567.0,86.4129,86.4129,86.1038,86.1921,28567.0
2018-10-16 11:10:00,97.59,97.74,97.59,97.68,17010.0,86.1833,86.3158,86.1833,86.2628,17010.0
2018-10-16 11:20:00,97.68,97.76,97.48,97.64,35548.0,86.2628,86.3334,86.0862,86.2275,35548.0
2018-10-16 11:30:00,97.64,97.75,97.56,97.72,26659.0,86.2275,86.3246,86.1568,86.2981,26659.0
2018-10-16 11:40:00,97.72,97.76,97.55,97.59,19109.0,86.2981,86.3334,86.148,86.1833,19109.0
2018-10-16 11:50:00,97.61,97.62,97.45,97.57,15122.0,86.201,86.2098,86.0597,86.1656,15122.0
2018-10-16 12:00:00,97.61,97.62,97.49,97.58,36293.0,86.201,86.2098,86.095,86.1745,36293.0
2018-10-16 12:10:00,97.56,97.58,97.33,97.34,15360.0,86.1568,86.1745,85.9537,85.9625,15360.0
2018-10-16 12:20:00,97.36,97.37,97.19,97.29,15605.0,85.9802,85.989,85.8301,85.9184,15605.0
2018-10-16 12:30:00,97.31,97.37,97.29,97.33,23306.0,85.936,85.989,85.9184,85.9537,23306.0
2018-10-16 12:40:00,97.32,97.43,97.29,97.31,14680.0,85.9449,86.042,85.9184,85.936,14680.0
2018-10-16 12:50:00,97.33,97.49,97.3,97.42,17504.0,85.9537,86.095,85.9272,86.0332,17504.0
2018-10-16 13:00:00,97.43,97.43,97.29,97.29,25075.0,86.042,86.042,85.9184,85.9184,25075.0
2018-10-16 13:10:00,97.31,97.37,97.23,97.26,11415.0,85.936,85.989,85.8654,85.8919,11415.0
2018-10-16 13:20:00,97.27,97.36,97.26,97.36,15863.0,85.9007,85.9802,85.8919,85.9802,15863.0
2018-10-16 13:30:00,97.37,97.59,97.37,97.57,13514.0,85.989,86.1833,85.989,86.1656,13514.0
2018-10-16 13:40:00,97.59,97.61,97.44,97.51,35855.0,86.1833,86.201,86.0508,86.1127,35855.0
2018-10-16 13:50:00,97.51,97.55,97.24,97.33,68896.0,86.1127,86.148,85.8742,85.9537,68896.0
2018-10-16 14:00:00,97.35,97.64,97.24,97.62,63374.0,85.9714,86.2275,85.8742,86.2098,63374.0
2018-10-16 14:10:00,97.64,97.81,97.64,97.8,18192.0,86.2275,86.3776,86.2275,86.3688,18192.0
2018-10-16 14:20:00,97.8,97.95,97.73,97.95,17663.0,86.3688,86.5012,86.3069,86.5012,17663.0
2018-10-16 14:30:00,97.96,98.19,97.91,98.09,44854.0,86.5101,86.7132,86.4659,86.6249,44854.0
2018-10-16 14:40:00,98.09,98.11,97.93,97.97,26581.0,86.6249,86.6425,86.4836,86.5189,26581.0
2018-10-16 14:50:00,98.0,98.02,97.76,97.87,23786.0,86.5454,86.563,86.3334,86.4306,23786.0
2018-10-16 15:00:00,97.86,97.89,97.7,97.88,30291.0,86.4218,86.4482,86.2805,86.4394,30291.0
2018-10-16 15:10:00,97.87,97.99,97.78,97.99,32908.0,86.4306,86.5366,86.3511,86.5366,32908.0
2018-10-16 15:20:00,97.99,97.99,97.83,97.93,36318.0,86.5366,86.5366,86.3953,86.4836,36318.0
2018-10-16 15:30:00,97.93,98.12,97.78,98.12,61561.0,86.4836,86.6514,86.3511,86.6514,61561.0
2018-10-16 15:40:00,98.12,98.34,98.11,98.29,68239.0,86.6514,86.8456,86.6425,86.8015,68239.0
2018-10-16 15:50:00,98.29,98.3,98.08,98.16,136517.0,86.8015,86.8103,86.616,86.6867,136517.0
2018-10-17 09:30:00,97.97,98.42,97.94,98.19,38212.0,86.5189,86.9163,86.4924,86.7132,38212.0
2018-10-17 09:40:00,98.19,98.43,98.01,98.06,40468.0,86.7132,86.9251,86.5542,86.5984,40468.0
2018-10-17 09:50:00,98.06,98.35,98.04,98.11,42118.0,86.5984,86.8545,86.5807,86.6425,42118.0
2018-10-17 10:00:00,98.09,98.16,97.95,98.16,38378.0,86.6249,86.6867,86.5012,86.6867,38378.0
2018-10-17 10:10:00,98.18,98.19,97.92,98.07,28002.0,86.7043,86.7132,86.4747,86.6072,28002.0
2018-10-17 10:20:00,98.07,98.16,97.95,98.06,22858.0,86.6072,86.6867,86.5012,86.5984,22858.0
2018-10-17 10:30:00,98.04,98.04,97.67,97.75,45800.0,86.5807,86.5807,86.254,86.3246,45800.0
2018-10-17 10:40:00,97.75,97.75,97.31,97.51,110058.0,86.3246,86.3246,85.936,86.1127,110058.0
2018-10-17 10:50:00,97.5,97.82,97.46,97.74,31573.0,86.1038,86.3864,86.0685,86.3158,31573.0
2018-10-17 11:00:00,97.74,97.8,97.44,97.73,33684.0,86.3158,86.3688,86.0508,86.3069,33684.0
2018-10-17 11:10:00,97.72,97.79,97.57,97.7,29095.0,86.2981,86.3599,86.1656,86.2805,29095.0
2018-10-17 11:20:00,97.68,97.77,97.63,97.77,19789.0,86.2628,86.3423,86.2186,86.3423,19789.0
2018-10-17 11:30:00,97.79,97.82,97.7,97.7,20207.0,86.3599,86.3864,86.2805,86.2805,20207.0
2018-10-17 11:40:00,97.7,98.17,97.7,98.15,21143.0,86.2805,86.6955,86.2805,86.6779,21143.0
2018-10-17 11:50:00,98.14,98.14,97.87,98.1,20737.0,86.669,86.669,86.4306,86.6337,20737.0
2018-10-17 12:00:00,98.11,98.19,98.04,98.18,23986.0,86.6425,86.7132,86.5807,86.7043,23986.0
2018-10-17 12:10:00,98.18,98.41,98.02,98.38,18296.0,86.7043,86.9075,86.563,86.881,18296.0
2018-10-17 12:20:00,98.4,98.4,98.27,98.27,18782.0,86.8986,86.8986,86.7838,86.7838,18782.0
2018-10-17 12:30:00,98.27,98.34,98.19,98.34,19872.0,86.7838,86.8456,86.7132,86.8456,19872.0
2018-10-17 12:40:00,98.37,98.47,98.25,98.28,20790.0,86.8721,86.9605,86.7662,86.7927,20790.0
2018-10-17 12:50:00,98.24,98.47,98.2,98.45,17008.0,86.7573,86.9605,86.722,86.9428,17008.0
2018-10-17 13:00:00,98.45,98.48,98.33,98.42,21178.0,86.9428,86.9693,86.8368,86.9163,21178.0
2018-10-17 13:10:00,98.4,98.49,98.33,98.4,20863.0,86.8986,86.9781,86.8368,86.8986,20863.0
2018-10-17 13:20:00,98.4,98.49,98.36,98.47,19719.0,86.8986,86.9781,86.8633,86.9605,19719.0
2018-10-17 13:30:00,98.47,98.53,98.39,98.46,24143.0,86.9605,87.0134,86.8898,86.9516,24143.0
2018-10-17 13:40:00,98.49,98.56,98.37,98.37,24123.0,86.9781,87.0399,86.8721,86.8721,24123.0
2018-10-17 13:50:00,98.38,98.47,98.24,98.47,57988.0,86.881,86.9605,86.7573,86.9605,57988.0
2018-10-17 14:00:00,98.47,98.56,98.29,98.5,29911.0,86.9605,87.0399,86.8015,86.9869,29911.0
2018-10-17 14:10:00,98.5,98.51,98.2,98.28,31700.0,86.9869,86.9958,86.722,86.7927,31700.0
2018-10-17 14:20:00,98.3,98.3,97.97,98.03,38803.0,86.8103,86.8103,86.5189,86.5719,38803.0
2018-10-17 14:30:00,98.03,98.12,97.96,98.06,32416.0,86.5719,86.6514,86.5101,86.5984,32416.0
2018-10-17 14:40:00,98.07,98.33,98.07,98.18,34665.0,86.6072,86.8368,86.6072,86.7043,34665.0
2018-10-17 14:50:00,98.19,98.39,98.0,98.31,53609.0,86.7132,86.8898,86.5454,86.8192,53609.0
2018-10-17 15:00:00,98.31,98.34,98.08,98.22,36389.0,86.8192,86.8456,86.616,86.7397,36389.0
2018-10-17 15:10:00,98.21,98.23,97.91,97.97,46244.0,86.7308,86.7485,86.4659,86.5189,46244.0
2018-10-17 15:20:00,97.97,98.18,97.87,98.13,45939.0,86.5189,86.7043,86.4306,86.6602,45939.0
2018-10-17 15:30:00,98.13,98.13,97.81,97.87,89932.0,86.6602,86.6602,86.3776,86.4306,89932.0
2018-10-17 15:40:00,97.86,97.96,97.77,97.82,82541.0,86.4218,86.5101,86.3423,86.3864,82541.0
2018-10-17 15:50:00,97.81,98.15,97.8,98.12,179953.0,86.3776,86.6779,86.3688,86.6514,179953.0
2018-10-18 09:30:00,99.23,99.25,97.4,97.8,45302.0,87.6316,87.6493,86.0155,86.3688,45302.0
2018-10-18 09:40:00,97.88,99.01,97.75,98.44,71618.0,86.4394,87.4373,86.3246,86.934,71618.0
2018-10-18 09:50:00,98.44,98.98,98.02,98.87,88088.0,86.934,87.4108,86.563,87.3137,88088.0
2018-10-18 10:00:00,98.89,99.56,98.66,99.2,81102.0,87.3314,87.923,87.1282,87.6051,81102.0
2018-10-18 10:10:00,99.11,99.44,98.99,99.37,44720.0,87.5256,87.8171,87.4197,87.7553,44720.0
2018-10-18 10:20:00,99.28,99.37,99.03,99.27,65843.0,87.6758,87.7553,87.455,87.6669,65843.0
2018-10-18 10:30:00,99.31,100.3,99.31,99.91,105613.0,87.7023,88.5766,87.7023,88.2321,105613.0
2018-10-18 10:40:00,99.92,100.3,99.82,99.84,50525.0,88.241,88.5766,88.1527,88.1703,50525.0
2018-10-18 10:50:00,99.88,99.94,99.61,99.9,58884.0,88.2056,88.2586,87.9672,88.2233,58884.0
2018-10-18 11:00:00,99.9,100.4,99.85,100.39,51599.0,88.2233,88.6649,88.1792,88.656,51599.0
2018-10-18 11:10:00,100.38,100.62,100.12,100.21,29743.0,88.6472,88.8592,88.4176,88.4971,29743.0
2018-10-18 11:20:00,100.27,100.35,99.48,99.55,53243.0,88.5501,88.6207,87.8524,87.9142,53243.0
2018-10-18 11:30:00,99.55,99.75,98.89,99.1,49486.0,87.9142,88.0908,87.3314,87.5168,49486.0
2018-10-18 11:40:00,99.14,99.15,98.37,98.51,32331.0,87.5521,87.561,86.8721,86.9958,32331.0
2018-10-18 11:50:00,98.51,98.96,98.39,98.87,50739.0,86.9958,87.3932,86.8898,87.3137,50739.0
2018-10-18 12:00:00,98.86,98.89,98.44,98.49,47743.0,87.3049,87.3314,86.934,86.9781,47743.0
2018-10-18 12:10:00,98.54,98.74,98.22,98.47,42073.0,87.0223,87.1989,86.7397,86.9605,42073.0
2018-10-18 12:20:00,98.47,99.22,98.43,98.98,71408.0,86.9605,87.6228,86.9251,87.4108,71408.0
2018-10-18 12:30:00,99.0,99.01,98.54,98.67,79476.0,87.4285,87.4373,87.0223,87.1371,79476.0
2018-10-18 12:40:00,98.7,98.81,98.46,98.56,30358.0,87.1636,87.2607,86.9516,87.0399,30358.0
2018-10-18 12:50:00,98.58,98.63,98.33,98.34,22008.0,87.0576,87.1018,86.8368,86.8456,22008.0
2018-10-18 13:00:00,98.34,98.63,98.27,98.41,39821.0,86.8456,87.1018,86.7838,86.9075,39821.0
2018-10-18 13:10:00,98.38,98.38,97.96,98.02,38553.0,86.881,86.881,86.5101,86.563,38553.0
2018-10-18 13:20:00,98.03,98.08,97.4,97.98,68437.0,86.5719,86.616,86.0155,86.5277,68437.0
2018-10-18 13:30:00,98.0,98.37,97.84,98.04,47777.0,86.5454,86.8721,86.4041,86.5807,47777.0
2018-10-18 13:40:00,98.06,98.06,97.7,98.02,41087.0,86.5984,86.5984,86.2805,86.563,41087.0
2018-10-18 13:50:00,98.03,98.06,97.67,98.05,23563.0,86.5719,86.5984,86.254,86.5895,23563.0
2018-10-18 14:00:00,98.05,98.59,98.01,98.52,41061.0,86.5895,87.0664,86.5542,87.0046,41061.0
2018-10-18 14:10:00,98.51,98.6,98.34,98.55,39940.0,86.9958,87.0753,86.8456,87.0311,39940.0
2018-10-18 14:20:00,98.54,98.79,98.37,98.63,40072.0,87.0223,87.243,86.8721,87.1018,40072.0
2018-10-18 14:30:00,98.63,98.67,98.01,98.66,60195.0,87.1018,87.1371,86.5542,87.1282,60195.0
2018-10-18 14:40:00,98.63,99.11,98.57,98.91,56610.0,87.1018,87.5256,87.0488,87.349,56610.0
2018-10-18 14:50:00,98.93,99.16,98.79,98.89,58928.0,87.3667,87.5698,87.243,87.3314,58928.0
2018-10-18 15:00:00,98.9,99.0,98.76,98.89,57644.0,87.3402,87.4285,87.2166,87.3314,57644.0
2018-10-18 15:10:00,98.9,99.44,98.75,99.26,93588.0,87.3402,87.8171,87.2077,87.6581,93588.0
2018-10-18 15:20:00,99.24,99.49,99.11,99.42,84801.0,87.6405,87.8612,87.5256,87.7994,84801.0
2018-10-18 15:30:00,99.42,99.48,99.01,99.27,153744.0,87.7994,87.8524,87.4373,87.6669,153744.0
2018-10-18 15:40:00,99.27,99.37,98.65,98.91,157776.0,87.6669,87.7553,87.1194,87.349,157776.0
2018-10-18 15:50:00,98.88,99.07,98.76,99.03,245098.0,87.3225,87.4903,87.2166,87.455,245098.0
2018-10-19 09:30:00,100.36,100.83,99.77,99.95,154021.0,88.6295,89.0446,88.1085,88.2675,154021.0
2018-10-19 09:40:00,100.03,100.99,99.93,100.73,106087.0,88.3381,89.1859,88.2498,88.9563,106087.0
2018-10-19 09:50:00,100.74,101.46,100.74,101.2,98773.0,88.9651,89.601,88.9651,89.3714,98773.0
2018-10-19 10:00:00,101.27,101.8,101.14,101.5,74790.0,89.4332,89.9012,89.3184,89.6363,74790.0
2018-10-19 10:10:00,101.52,101.82,101.26,101.49,56465.0,89.654,89.9189,89.4243,89.6275,56465.0
2018-10-19 10:20:00,101.5,101.55,100.78,100.9,41262.0,89.6363,89.6804,89.0005,89.1064,41262.0
2018-10-19 10:30:00,100.9,100.91,100.44,100.55,36407.0,89.1064,89.1153,88.7002,88.7973,36407.0
2018-10-19 10:40:00,100.56,100.88,100.47,100.71,57089.0,88.8062,89.0888,88.7267,88.9386,57089.0
2018-10-19 10:50:00,100.72,100.82,100.53,100.75,31068.0,88.9475,89.0358,88.7797,88.974,31068.0
2018-10-19 11:00:00,100.78,100.87,100.66,100.8,26879.0,89.0005,89.0799,88.8945,89.0181,26879.0
2018-10-19 11:10:00,100.82,101.02,100.68,100.68,35960.0,89.0358,89.2124,88.9121,88.9121,35960.0
2018-10-19 11:20:00,100.7,100.9,100.63,100.81,29931.0,88.9298,89.1064,88.868,89.0269,29931.0
2018-10-19 11:30:00,100.81,100.81,100.28,100.47,64994.0,89.0269,89.0269,88.5589,88.7267,64994.0
2018-10-19 11:40:00,100.43,100.75,100.33,100.57,28933.0,88.6914,88.974,88.603,88.815,28933.0
2018-10-19 11:50:00,100.58,101.2,100.58,101.17,48676.0,88.8238,89.3714,88.8238,89.3449,48676.0
2018-10-19 12:00:00,101.15,101.42,100.98,101.14,50631.0,89.3272,89.5656,89.1771,89.3184,50631.0
2018-10-19 12:10:00,101.14,101.14,100.86,100.94,37266.0,89.3184,89.3184,89.0711,89.1417,37266.0
2018-10-19 12:20:00,100.93,100.95,100.68,100.93,28027.0,89.1329,89.1506,88.9121,89.1329,28027.0
2018-10-19 12:30:00,100.91,101.1,100.86,101.0,59500.0,89.1153,89.283,89.0711,89.1947,59500.0
2018-10-19 12:40:00,101.0,101.27,100.91,101.07,131274.0,89.1947,89.4332,89.1153,89.2566,131274.0
2018-10-19 12:50:00,101.09,101.39,100.95,101.25,54321.0,89.2742,89.5392,89.1506,89.4155,54321.0
2018-10-19 13:00:00,101.23,101.23,100.9,100.99,32800.0,89.3979,89.3979,89.1064,89.1859,32800.0
2018-10-19 13:10:00,101.0,101.31,100.99,101.24,30104.0,89.1947,89.4685,89.1859,89.4067,30104.0
2018-10-19 13:20:00,101.24,101.36,101.12,101.32,45658.0,89.4067,89.5127,89.3007,89.4773,45658.0
2018-10-19 13:30:00,101.31,101.34,100.9,101.24,70255.0,89.4685,89.495,89.1064,89.4067,70255.0
2018-10-19 13:40:00,101.22,101.3,101.1,101.25,43187.0,89.389,89.4597,89.283,89.4155,43187.0
2018-10-19 13:50:00,101.23,101.31,101.12,101.14,61196.0,89.3979,89.4685,89.3007,89.3184,61196.0
2018-10-19 14:00:00,101.13,101.13,100.63,100.83,56154.0,89.3095,89.3095,88.868,89.0446,56154.0
2018-10-19 14:10:00,100.86,101.11,100.77,101.11,36647.0,89.0711,89.2919,88.9916,89.2919,36647.0
2018-10-19 14:20:00,101.08,101.28,101.04,101.23,45426.0,89.2654,89.442,89.2301,89.3979,45426.0
2018-10-19 14:30:00,101.22,101.36,101.15,101.31,50268.0,89.389,89.5127,89.3272,89.4685,50268.0
2018-10-19 14:40:00,101.3,101.41,101.21,101.37,41784.0,89.4597,89.5568,89.3802,89.5215,41784.0
2018-10-19 14:50:00,101.36,101.56,101.34,101.47,44062.0,89.5127,89.6893,89.495,89.6098,44062.0
2018-10-19 15:00:00,101.47,101.54,101.21,101.31,42550.0,89.6098,89.6716,89.3802,89.4685,42550.0
2018-10-19 15:10:00,101.31,101.61,101.22,101.61,48377.0,89.4685,89.7334,89.389,89.7334,48377.0
2018-10-19 15:20:00,101.62,101.79,101.42,101.77,60546.0,89.7423,89.8924,89.5656,89.8747,60546.0
2018-10-19 15:30:00,101.78,101.78,101.42,101.48,100731.0,89.8836,89.8836,89.5656,89.6186,100731.0
2018-10-19 15:40:00,101.48,101.74,101.39,101.65,195409.0,89.6186,89.8482,89.5392,89.7688,195409.0
2018-10-19 15:50:00,101.64,101.78,101.37,101.39,348777.0,89.7599,89.8836,89.5215,89.5392,348777.0
2018-10-22 09:30:00,101.61,101.73,100.5,100.69,44862.0,89.7334,89.8394,88.7532,88.921,44862.0
2018-10-22 09:40:00,100.81,100.9,100.29,100.3,87026.0,89.0269,89.1064,88.5677,88.5766,87026.0
2018-10-22 09:50:00,100.31,100.37,99.82,100.21,101011.0,88.5854,88.6384,88.1527,88.4971,101011.0
2018-10-22 10:00:00,100.2,100.5,100.17,100.28,68241.0,88.4882,88.7532,88.4617,88.5589,68241.0
2018-10-22 10:10:00,100.28,100.5,100.19,100.28,48411.0,88.5589,88.7532,88.4794,88.5589,48411.0
2018-10-22 10:20:00,100.28,100.45,100.13,100.34,39000.0,88.5589,88.709,88.4264,88.6119,39000.0
2018-10-22 10:30:00,100.29,100.38,100.16,100.22,36913.0,88.5677,88.6472,88.4529,88.5059,36913.0
2018-10-22 10:40:00,100.22,100.45,100.2,100.39,34733.0,88.5059,88.709,88.4882,88.656,34733.0
2018-10-22 10:50:00,100.41,100.59,100.3,100.35,40945.0,88.6737,88.8327,88.5766,88.6207,40945.0
2018-10-22 11:00:00,100.33,100.34,100.17,100.17,34899.0,88.603,88.6119,88.4617,88.4617,34899.0
2018-10-22 11:10:00,100.18,100.34,100.1,100.18,54433.0,88.4706,88.6119,88.3999,88.4706,54433.0
2018-10-22 11:20:00,100.21,100.59,100.17,100.42,28924.0,88.4971,88.8327,88.4617,88.6825,28924.0
2018-10-22 11:30:00,100.42,100.62,100.34,100.61,35903.0,88.6825,88.8592,88.6119,88.8503,35903.0
2018-10-22 11:40:00,100.59,100.62,100.42,100.61,21614.0,88.8327,88.8592,88.6825,88.8503,21614.0
2018-10-22 11:50:00,100.59,100.59,100.32,100.45,17320.0,88.8327,88.8327,88.5942,88.709,17320.0
2018-10-22 12:00:00,100.45,100.6,100.4,100.5,21545.0,88.709,88.8415,88.6649,88.7532,21545.0
2018-10-22 12:10:00,100.49,100.54,100.17,100.31,29331.0,88.7443,88.7885,88.4617,88.5854,29331.0
2018-10-22 12:20:00,100.31,100.49,100.24,100.49,30530.0,88.5854,88.7443,88.5236,88.7443,30530.0
2018-10-22 12:30:00,100.47,100.56,100.37,100.48,26279.0,88.7267,88.8062,88.6384,88.7355,26279.0
2018-10-22 12:40:00,100.48,100.54,100.33,100.45,26067.0,88.7355,88.7885,88.603,88.709,26067.0
2018-10-22 12:50:00,100.49,100.77,100.45,100.51,22096.0,88.7443,88.9916,88.709,88.762,22096.0
2018-10-22 13:00:00,100.5,100.77,100.47,100.72,16702.0,88.7532,88.9916,88.7267,88.9475,16702.0
2018-10-22 13:10:00,100.68,100.79,100.6,100.73,17298.0,88.9121,89.0093,88.8415,88.9563,17298.0
2018-10-22 13:20:00,100.75,100.86,100.62,100.67,18058.0,88.974,89.0711,88.8592,88.9033,18058.0
2018-10-22 13:30:00,100.62,100.79,100.59,100.69,26706.0,88.8592,89.0093,88.8327,88.921,26706.0
2018-10-22 13:40:00,100.69,100.89,100.69,100.71,20203.0,88.921,89.0976,88.921,88.9386,20203.0
2018-10-22 13:50:00,100.7,100.83,100.58,100.82,19173.0,88.9298,89.0446,88.8238,89.0358,19173.0
2018-10-22 14:00:00,100.82,101.05,100.8,100.98,25766.0,89.0358,89.2389,89.0181,89.1771,25766.0
2018-10-22 14:10:00,100.98,101.16,100.93,101.1,20894.0,89.1771,89.336,89.1329,89.283,20894.0
2018-10-22 14:20:00,101.1,101.25,101.08,101.23,21101.0,89.283,89.4155,89.2654,89.3979,21101.0
2018-10-22 14:30:00,101.21,101.27,101.09,101.26,22666.0,89.3802,89.4332,89.2742,89.4243,22666.0
2018-10-22 14:40:00,101.25,101.38,101.13,101.34,25520.0,89.4155,89.5303,89.3095,89.495,25520.0
2018-10-22 14:50:00,101.34,101.55,101.28,101.45,33869.0,89.495,89.6804,89.442,89.5921,33869.0
2018-10-22 15:00:00,101.44,101.66,101.42,101.48,56492.0,89.5833,89.7776,89.5656,89.6186,56492.0
2018-10-22 15:10:00,101.48,101.7,101.47,101.59,48866.0,89.6186,89.8129,89.6098,89.7158,48866.0
2018-10-22 15:20:00,101.59,101.7,101.57,101.69,58190.0,89.7158,89.8129,89.6981,89.8041,58190.0
2018-10-22 15:30:00,101.68,101.79,101.49,101.73,98408.0,89.7953,89.8924,89.6275,89.8394,98408.0
2018-10-22 15:40:00,101.68,101.77,101.43,101.7,111846.0,89.7953,89.8747,89.5745,89.8129,111846.0
2018-10-22 15:50:00,101.67,101.83,101.52,101.66,307133.0,89.7864,89.9277,89.654,89.7776,307133.0
2018-10-23 09:30:00,100.11,100.2,99.33,99.88,37945.0,88.4088,88.4882,87.7199,88.2056,37945.0
2018-10-23 09:40:00,99.97,100.27,99.87,100.09,39743.0,88.2851,88.5501,88.1968,88.3911,39743.0
2018-10-23 09:50:00,100.03,100.19,99.37,99.5,42785.0,88.3381,88.4794,87.7553,87.8701,42785.0
2018-10-23 10:00:00,99.49,99.49,98.68,98.79,126062.0,87.8612,87.8612,87.1459,87.243,126062.0
2018-10-23 10:10:00,98.79,98.89,98.34,98.6,61177.0,87.243,87.3314,86.8456,87.0753,61177.0
2018-10-23 10:20:00,98.61,98.84,98.6,98.65,46463.0,87.0841,87.2872,87.0753,87.1194,46463.0
2018-10-23 10:30:00,98.65,98.72,98.36,98.72,67360.0,87.1194,87.1812,86.8633,87.1812,67360.0
2018-10-23 10:40:00,98.73,98.77,98.48,98.56,54904.0,87.1901,87.2254,86.9693,87.0399,54904.0
2018-10-23 10:50:00,98.57,98.57,98.29,98.41,60303.0,87.0488,87.0488,86.8015,86.9075,60303.0
2018-10-23 11:00:00,98.43,98.5,98.3,98.49,35005.0,86.9251,86.9869,86.8103,86.9781,35005.0
2018-10-23 11:10:00,98.52,98.93,98.52,98.91,40386.0,87.0046,87.3667,87.0046,87.349,40386.0
2018-10-23 11:20:00,98.89,99.06,98.85,98.93,34692.0,87.3314,87.4815,87.296,87.3667,34692.0
2018-10-23 11:30:00,98.93,98.99,98.71,98.79,23748.0,87.3667,87.4197,87.1724,87.243,23748.0
2018-10-23 11:40:00,98.77,98.8,98.64,98.71,33012.0,87.2254,87.2519,87.1106,87.1724,33012.0
2018-10-23 11:50:00,98.72,98.75,98.58,98.64,43568.0,87.1812,87.2077,87.0576,87.1106,43568.0
2018-10-23 12:00:00,98.61,99.02,98.58,99.02,45820.0,87.0841,87.4462,87.0576,87.4462,45820.0
2018-10-23 12:10:00,99.02,99.03,98.85,98.99,25269.0,87.4462,87.455,87.296,87.4197,25269.0
2018-10-23 12:20:00,98.99,99.15,98.95,99.04,26188.0,87.4197,87.561,87.3843,87.4638,26188.0
2018-10-23 12:30:00,99.0,99.17,99.0,99.06,18787.0,87.4285,87.5786,87.4285,87.4815,18787.0
2018-10-23 12:40:00,99.07,99.15,98.98,99.05,16100.0,87.4903,87.561,87.4108,87.4727,16100.0
2018-10-23 12:50:00,99.08,99.13,98.95,98.99,21824.0,87.4992,87.5433,87.3843,87.4197,21824.0
2018-10-23 13:00:00,98.97,99.7,98.96,99.7,21096.0,87.402,88.0467,87.3932,88.0467,21096.0
2018-10-23 13:10:00,99.64,99.84,99.53,99.56,18385.0,87.9937,88.1703,87.8966,87.923,18385.0
2018-10-23 13:20:00,99.53,100.01,99.5,99.96,48064.0,87.8966,88.3205,87.8701,88.2763,48064.0
2018-10-23 13:30:00,99.98,100.01,99.62,99.63,19555.0,88.294,88.3205,87.976,87.9849,19555.0
2018-10-23 13:40:00,99.65,99.75,99.56,99.6,38521.0,88.0025,88.0908,87.923,87.9584,38521.0
2018-10-23 13:50:00,99.6,99.75,99.41,99.47,27519.0,87.9584,88.0908,87.7906,87.8436,27519.0
2018-10-23 14:00:00,99.44,99.86,99.44,99.75,30603.0,87.8171,88.188,87.8171,88.0908,30603.0
2018-10-23 14:10:00,99.73,100.1,99.72,100.1,37274.0,88.0732,88.3999,88.0643,88.3999,37274.0
2018-10-23 14:20:00,100.11,100.37,100.02,100.28,27840.0,88.4088,88.6384,88.3293,88.5589,27840.0
2018-10-23 14:30:00,100.28,100.56,100.24,100.47,20425.0,88.5589,88.8062,88.5236,88.7267,20425.0
2018-10-23 14:40:00,100.47,100.66,100.42,100.59,25127.0,88.7267,88.8945,88.6825,88.8327,25127.0
2018-10-23 14:50:00,100.58,100.82,100.56,100.6,35254.0,88.8238,89.0358,88.8062,88.8415,35254.0
2018-10-23 15:00:00,100.62,100.92,100.6,100.8,24448.0,88.8592,89.1241,88.8415,89.0181,24448.0
2018-10-23 15:10:00,100.79,100.98,100.7,100.8,31813.0,89.0093,89.1771,88.9298,89.0181,31813.0
2018-10-23 15:20:00,100.82,101.12,100.82,100.93,44142.0,89.0358,89.3007,89.0358,89.1329,44142.0
2018-10-23 15:30:00,100.93,101.07,100.83,100.87,75518.0,89.1329,89.2566,89.0446,89.0799,75518.0
2018-10-23 15:40:00,100.89,101.0,100.78,100.93,113646.0,89.0976,89.1947,89.0005,89.1329,113646.0
2018-10-23 15:50:00,100.92,100.93,100.48,100.63,332809.0,89.1241,89.1329,88.7355,88.868,332809.0
2018-10-24 09:30:00,99.9,100.58,99.9,100.16,34280.0,88.2233,88.8238,88.2233,88.4529,34280.0
2018-10-24 09:40:00,100.15,100.55,99.92,100.23,18600.0,88.4441,88.7973,88.241,88.5147,18600.0
2018-10-24 09:50:00,100.23,100.33,99.89,100.28,31045.0,88.5147,88.603,88.2145,88.5589,31045.0
2018-10-24 10:00:00,100.37,100.37,99.99,100.09,24978.0,88.6384,88.6384,88.3028,88.3911,24978.0
2018-10-24 10:10:00,100.09,100.2,99.8,99.9,25876.0,88.3911,88.4882,88.135,88.2233,25876.0
2018-10-24 10:20:00,99.9,100.04,99.81,99.94,21466.0,88.2233,88.3469,88.1438,88.2586,21466.0
2018-10-24 10:30:00,99.93,100.06,99.71,99.78,49952.0,88.2498,88.3646,88.0555,88.1173,49952.0
2018-10-24 10:40:00,99.78,99.81,99.25,99.34,84500.0,88.1173,88.1438,87.6493,87.7288,84500.0
2018-10-24 10:50:00,99.34,99.74,99.29,99.67,40017.0,87.7288,88.082,87.6846,88.0202,40017.0
2018-10-24 11:00:00,99.66,99.83,99.21,99.22,52154.0,88.0114,88.1615,87.614,87.6228,52154.0
2018-10-24 11:10:00,99.28,99.66,99.27,99.55,10309.0,87.6758,88.0114,87.6669,87.9142,10309.0
2018-10-24 11:20:00,99.55,99.71,99.17,99.19,22662.0,87.9142,88.0555,87.5786,87.5963,22662.0
2018-10-24 11:30:00,99.21,99.46,99.04,99.38,19287.0,87.614,87.8347,87.4638,87.7641,19287.0
2018-10-24 11:40:00,99.38,99.51,99.2,99.51,31462.0,87.7641,87.8789,87.6051,87.8789,31462.0
2018-10-24 11:50:00,99.48,100.01,99.35,99.81,20725.0,87.8524,88.3205,87.7376,88.1438,20725.0
2018-10-24 12:00:00,99.84,99.87,99.64,99.68,12515.0,88.1703,88.1968,87.9937,88.029,12515.0
2018-10-24 12:10:00,99.72,99.74,99.38,99.51,19127.0,88.0643,88.082,87.7641,87.8789,19127.0
2018-10-24 12:20:00,99.51,99.67,99.46,99.61,19562.0,87.8789,88.0202,87.8347,87.9672,19562.0
2018-10-24 12:30:00,99.61,99.61,99.36,99.41,29914.0,87.9672,87.9672,87.7464,87.7906,29914.0
2018-10-24 12:40:00,99.41,99.49,99.36,99.38,30570.0,87.7906,87.8612,87.7464,87.7641,30570.0
2018-10-24 12:50:00,99.39,99.58,99.26,99.45,22752.0,87.7729,87.9407,87.6581,87.8259,22752.0
2018-10-24 13:00:00,99.46,99.46,99.08,99.1,46406.0,87.8347,87.8347,87.4992,87.5168,46406.0
2018-10-24 13:10:00,99.08,99.24,98.94,99.24,29256.0,87.4992,87.6405,87.3755,87.6405,29256.0
2018-10-24 13:20:00,99.23,99.23,98.86,98.86,35190.0,87.6316,87.6316,87.3049,87.3049,35190.0
2018-10-24 13:30:00,98.89,99.03,98.65,98.78,32767.0,87.3314,87.455,87.1194,87.2342,32767.0
2018-10-24 13:40:00,98.79,99.16,98.79,99.12,19178.0,87.243,87.5698,87.243,87.5345,19178.0
2018-10-24 13:50:00,99.12,99.23,98.83,98.97,24916.0,87.5345,87.6316,87.2784,87.402,24916.0
2018-10-24 14:00:00,98.91,98.92,98.46,98.46,31073.0,87.349,87.3579,86.9516,86.9516,31073.0
2018-10-24 14:10:00,98.52,98.85,98.46,98.85,28144.0,87.0046,87.296,86.9516,87.296,28144.0
2018-10-24 14:20:00,98.88,99.26,98.79,99.23,36947.0,87.3225,87.6581,87.243,87.6316,36947.0
2018-10-24 14:30:00,99.26,99.41,99.13,99.2,43349.0,87.6581,87.7906,87.5433,87.6051,43349.0
2018-10-24 14:40:00,99.2,99.2,98.91,98.95,39119.0,87.6051,87.6051,87.349,87.3843,39119.0
2018-10-24 14:50:00,98.95,99.08,98.86,98.94,30616.0,87.3843,87.4992,87.3049,87.3755,30616.0
2018-10-24 15:00:00,98.89,98.91,98.58,98.75,59301.0,87.3314,87.349,87.0576,87.2077,59301.0
2018-10-24 15:10:00,98.74,99.04,98.73,98.89,61617.0,87.1989,87.4638,87.1901,87.3314,61617.0
2018-10-24 15:20:00,98.85,98.89,98.55,98.63,55814.0,87.296,87.3314,87.0311,87.1018,55814.0
2018-10-24 15:30:00,98.61,98.85,98.53,98.81,65355.0,87.0841,87.296,87.0134,87.2607,65355.0
2018-10-24 15:40:00,98.78,98.85,98.21,98.21,105171.0,87.2342,87.296,86.7308,86.7308,105171.0
2018-10-24 15:50:00,98.23,98.35,97.54,97.75,215314.0,86.7485,86.8545,86.1392,86.3246,215314.0
2018-10-25 09:30:00,102.94,103.4,101.64,101.68,285203.0,90.908,91.3142,89.7599,89.7953,285203.0
2018-10-25 09:40:00,101.92,102.06,100.94,101.24,137848.0,90.0072,90.1308,89.1417,89.4067,137848.0
2018-10-25 09:50:00,101.29,101.33,100.93,101.12,181074.0,89.4508,89.4862,89.1329,89.3007,181074.0
2018-10-25 10:00:00,101.07,101.63,100.99,101.36,94641.0,89.2566,89.7511,89.1859,89.5127,94641.0
2018-10-25 10:10:00,101.36,101.6,101.01,101.03,60725.0,89.5127,89.7246,89.2036,89.2212,60725.0
2018-10-25 10:20:00,101.13,101.13,100.34,100.34,111971.0,89.3095,89.3095,88.6119,88.6119,111971.0
2018-10-25 10:30:00,100.41,101.34,100.4,100.9,108587.0,88.6737,89.495,88.6649,89.1064,108587.0
2018-10-25 10:40:00,100.94,101.23,100.86,100.97,48106.0,89.1417,89.3979,89.0711,89.1682,48106.0
2018-10-25 10:50:00,100.95,101.08,100.75,100.96,55339.0,89.1506,89.2654,88.974,89.1594,55339.0
2018-10-25 11:00:00,100.96,101.08,100.64,101.07,81593.0,89.1594,89.2654,88.8768,89.2566,81593.0
2018-10-25 11:10:00,101.07,101.27,100.8,101.27,66738.0,89.2566,89.4332,89.0181,89.4332,66738.0
2018-10-25 11:20:00,101.34,101.78,101.34,101.61,41387.0,89.495,89.8836,89.495,89.7334,41387.0
2018-10-25 11:30:00,101.61,101.65,101.4,101.58,21690.0,89.7334,89.7688,89.548,89.7069,21690.0
2018-10-25 11:40:00,101.55,101.85,101.48,101.82,33610.0,89.6804,89.9454,89.6186,89.9189,33610.0
2018-10-25 11:50:00,101.82,101.94,101.65,101.67,23719.0,89.9189,90.0249,89.7688,89.7864,23719.0
2018-10-25 12:00:00,101.68,101.78,101.55,101.59,39533.0,89.7953,89.8836,89.6804,89.7158,39533.0
2018-10-25 12:10:00,101.59,101.61,101.38,101.42,34157.0,89.7158,89.7334,89.5303,89.5656,34157.0
2018-10-25 12:20:00,101.42,101.53,101.38,101.48,26178.0,89.5656,89.6628,89.5303,89.6186,26178.0
2018-10-25 12:30:00,101.48,101.59,101.42,101.59,18336.0,89.6186,89.7158,89.5656,89.7158,18336.0
2018-10-25 12:40:00,101.6,101.67,101.46,101.66,26696.0,89.7246,89.7864,89.601,89.7776,26696.0
2018-10-25 12:50:00,101.67,101.85,101.65,101.83,27960.0,89.7864,89.9454,89.7688,89.9277,27960.0
2018-10-25 13:00:00,101.85,101.95,101.6,101.61,30560.0,89.9454,90.0337,89.7246,89.7334,30560.0
2018-10-25 13:10:00,101.6,101.73,101.45,101.73,30160.0,89.7246,89.8394,89.5921,89.8394,30160.0
2018-10-25 13:20:00,101.73,102.22,101.66,102.15,44218.0,89.8394,90.2721,89.7776,90.2103,44218.0
2018-10-25 13:30:00,102.14,102.62,102.12,102.55,26633.0,90.2015,90.6254,90.1838,90.5636,26633.0
2018-10-25 13:40:00,102.55,102.65,102.48,102.62,32110.0,90.5636,90.6519,90.5017,90.6254,32110.0
2018-10-25 13:50:00,102.62,102.63,102.4,102.61,37473.0,90.6254,90.6342,90.4311,90.6166,37473.0
2018-10-25 14:00:00,102.61,102.92,102.43,102.87,56195.0,90.6166,90.8903,90.4576,90.8462,56195.0
2018-10-25 14:10:00,102.89,103.14,102.76,103.04,53797.0,90.8638,91.0846,90.749,90.9963,53797.0
2018-10-25 14:20:00,103.04,103.35,103.04,103.35,55135.0,90.9963,91.2701,90.9963,91.2701,55135.0
2018-10-25 14:30:00,103.31,103.55,103.28,103.35,80141.0,91.2347,91.4467,91.2082,91.2701,80141.0
2018-10-25 14:40:00,103.35,103.83,103.34,103.73,76635.0,91.2701,91.694,91.2612,91.6056,76635.0
2018-10-25 14:50:00,103.72,103.87,103.58,103.76,73139.0,91.5968,91.7293,91.4732,91.6321,73139.0
2018-10-25 15:00:00,103.77,103.86,103.71,103.77,71392.0,91.641,91.7204,91.588,91.641,71392.0
2018-10-25 15:10:00,103.77,104.13,103.74,104.1,105011.0,91.641,91.9589,91.6145,91.9324,105011.0
2018-10-25 15:20:00,104.11,104.12,103.89,103.94,132474.0,91.9412,91.9501,91.7469,91.7911,132474.0
2018-10-25 15:30:00,103.94,103.99,103.49,103.71,148771.0,91.7911,91.8353,91.3937,91.588,148771.0
2018-10-25 15:40:00,103.69,103.75,103.35,103.57,216052.0,91.5703,91.6233,91.2701,91.4643,216052.0
2018-10-25 15:50:00,103.57,103.8,103.27,103.71,455593.0,91.4643,91.6675,91.1994,91.588,455593.0
2018-10-26 09:30:00,102.58,103.47,102.03,103.15,54617.0,90.5901,91.376,90.1043,91.0934,54617.0
2018-10-26 09:40:00,103.1,103.95,102.89,103.73,83638.0,91.0493,91.7999,90.8638,91.6056,83638.0
2018-10-26 09:50:00,103.73,103.75,103.19,103.35,68274.0,91.6056,91.6233,91.1288,91.2701,68274.0
2018-10-26 10:00:00,103.35,103.35,102.52,102.73,51389.0,91.2701,91.2701,90.5371,90.7225,51389.0
2018-10-26 10:10:00,102.84,102.94,102.27,102.48,109774.0,90.8197,90.908,90.3163,90.5017,109774.0
2018-10-26 10:20:00,102.54,102.64,102.25,102.31,33795.0,90.5547,90.643,90.2986,90.3516,33795.0
2018-10-26 10:30:00,102.26,102.29,101.75,101.89,34780.0,90.3075,90.334,89.8571,89.9807,34780.0
2018-10-26 10:40:00,101.91,102.0,101.34,101.36,43380.0,89.9984,90.0779,89.495,89.5127,43380.0
2018-10-26 10:50:00,101.38,101.57,101.07,101.21,26666.0,89.5303,89.6981,89.2566,89.3802,26666.0
2018-10-26 11:00:00,101.21,101.54,101.17,101.4,31096.0,89.3802,89.6716,89.3449,89.548,31096.0
2018-10-26 11:10:00,101.39,102.03,101.19,101.81,56518.0,89.5392,90.1043,89.3625,89.9101,56518.0
2018-10-26 11:20:00,101.87,102.43,101.86,102.33,44318.0,89.963,90.4576,89.9542,90.3693,44318.0
2018-10-26 11:30:00,102.49,102.7,101.84,101.92,25868.0,90.5106,90.696,89.9366,90.0072,25868.0
2018-10-26 11:40:00,101.93,102.17,101.71,101.82,29722.0,90.016,90.228,89.8217,89.9189,29722.0
2018-10-26 11:50:00,101.88,102.33,101.88,102.06,28376.0,89.9719,90.3693,89.9719,90.1308,28376.0
2018-10-26 12:00:00,102.11,102.59,101.96,102.52,43003.0,90.175,90.5989,90.0425,90.5371,43003.0
2018-10-26 12:10:00,102.58,102.77,102.43,102.76,26047.0,90.5901,90.7579,90.4576,90.749,26047.0
2018-10-26 12:20:00,102.74,103.05,102.74,103.05,25612.0,90.7314,91.0051,90.7314,91.0051,25612.0
2018-10-26 12:30:00,103.06,103.19,102.86,102.93,28594.0,91.014,91.1288,90.8373,90.8992,28594.0
2018-10-26 12:40:00,102.96,103.45,102.91,103.42,20851.0,90.9256,91.3584,90.8815,91.3319,20851.0
2018-10-26 12:50:00,103.43,103.45,103.12,103.19,20514.0,91.3407,91.3584,91.0669,91.1288,20514.0
2018-10-26 13:00:00,103.23,103.52,103.23,103.27,31999.0,91.1641,91.4202,91.1641,91.1994,31999.0
2018-10-26 13:10:00,103.3,103.41,103.11,103.34,28496.0,91.2259,91.323,91.0581,91.2612,28496.0
2018-10-26 13:20:00,103.27,103.32,102.87,102.9,23634.0,91.1994,91.2436,90.8462,90.8727,23634.0
2018-10-26 13:30:00,102.87,102.88,102.49,102.59,25679.0,90.8462,90.855,90.5106,90.5989,25679.0
2018-10-26 13:40:00,102.59,102.86,102.56,102.77,49638.0,90.5989,90.8373,90.5724,90.7579,49638.0
2018-10-26 13:50:00,102.8,103.09,102.7,103.05,27308.0,90.7843,91.0404,90.696,91.0051,27308.0
2018-10-26 14:00:00,103.04,103.09,102.68,102.79,29940.0,90.9963,91.0404,90.6784,90.7755,29940.0
2018-10-26 14:10:00,102.78,102.94,102.56,102.75,27307.0,90.7667,90.908,90.5724,90.7402,27307.0
2018-10-26 14:20:00,102.75,102.98,102.51,102.76,34019.0,90.7402,90.9433,90.5282,90.749,34019.0
2018-10-26 14:30:00,102.75,103.11,102.73,102.91,31063.0,90.7402,91.0581,90.7225,90.8815,31063.0
2018-10-26 14:40:00,102.93,102.99,102.68,102.73,31554.0,90.8992,90.9521,90.6784,90.7225,31554.0
2018-10-26 14:50:00,102.73,102.77,102.16,102.24,32014.0,90.7225,90.7579,90.2192,90.2898,32014.0
2018-10-26 15:00:00,102.25,102.37,102.01,102.31,44713.0,90.2986,90.4046,90.0867,90.3516,44713.0
2018-10-26 15:10:00,102.32,102.73,102.02,102.72,46121.0,90.3604,90.7225,90.0955,90.7137,46121.0
2018-10-26 15:20:00,102.74,102.98,102.61,102.84,55694.0,90.7314,90.9433,90.6166,90.8197,55694.0
2018-10-26 15:30:00,102.83,103.2,102.57,102.99,88899.0,90.8108,91.1376,90.5812,90.9521,88899.0
2018-10-26 15:40:00,102.98,103.36,102.6,103.26,154289.0,90.9433,91.2789,90.6077,91.1906,154289.0
2018-10-26 15:50:00,103.28,103.52,102.76,102.84,241931.0,91.2082,91.4202,90.749,90.8197,241931.0
2018-10-29 09:30:00,105.05,105.91,104.81,105.43,98297.0,92.7714,93.5308,92.5594,93.1069,98297.0
2018-10-29 09:40:00,105.43,105.74,105.17,105.17,66235.0,93.1069,93.3807,92.8773,92.8773,66235.0
2018-10-29 09:50:00,105.24,105.43,104.75,105.28,72095.0,92.9391,93.1069,92.5064,92.9745,72095.0
2018-10-29 10:00:00,105.34,105.4,105.02,105.14,43136.0,93.0275,93.0804,92.7449,92.8508,43136.0
2018-10-29 10:10:00,105.14,105.18,104.8,104.91,26371.0,92.8508,92.8862,92.5506,92.6477,26371.0
2018-10-29 10:20:00,104.89,104.96,104.65,104.79,39721.0,92.6301,92.6919,92.4181,92.5417,39721.0
2018-10-29 10:30:00,104.79,104.92,104.59,104.71,33523.0,92.5417,92.6566,92.3651,92.4711,33523.0
2018-10-29 10:40:00,104.69,104.94,104.58,104.69,22368.0,92.4534,92.6742,92.3563,92.4534,22368.0
2018-10-29 10:50:00,104.68,104.91,104.67,104.86,28786.0,92.4446,92.6477,92.4358,92.6036,28786.0
2018-10-29 11:00:00,104.86,105.0,104.63,104.63,31952.0,92.6036,92.7272,92.4004,92.4004,31952.0
2018-10-29 11:10:00,104.63,104.71,104.34,104.45,19199.0,92.4004,92.4711,92.1443,92.2415,19199.0
2018-10-29 11:20:00,104.45,104.73,104.38,104.73,21373.0,92.2415,92.4888,92.1797,92.4888,21373.0
2018-10-29 11:30:00,104.74,104.78,104.54,104.61,22194.0,92.4976,92.5329,92.321,92.3828,22194.0
2018-10-29 11:40:00,104.58,104.78,104.56,104.74,25629.0,92.3563,92.5329,92.3386,92.4976,25629.0
2018-10-29 11:50:00,104.75,104.79,104.53,104.54,62783.0,92.5064,92.5417,92.3121,92.321,62783.0
2018-10-29 12:00:00,104.56,104.61,104.33,104.33,16119.0,92.3386,92.3828,92.1355,92.1355,16119.0
2018-10-29 12:10:00,104.33,104.34,104.11,104.18,18562.0,92.1355,92.1443,91.9412,92.003,18562.0
2018-10-29 12:20:00,104.19,104.23,103.97,104.2,25591.0,92.0119,92.0472,91.8176,92.0207,25591.0
2018-10-29 12:30:00,104.19,104.4,104.11,104.28,24507.0,92.0119,92.1973,91.9412,92.0914,24507.0
2018-10-29 12:40:00,104.32,104.67,104.32,104.4,22669.0,92.1267,92.4358,92.1267,92.1973,22669.0
2018-10-29 12:50:00,104.4,104.54,104.1,104.12,32939.0,92.1973,92.321,91.9324,91.9501,32939.0
2018-10-29 13:00:00,104.13,104.46,104.04,104.45,68131.0,91.9589,92.2503,91.8794,92.2415,68131.0
2018-10-29 13:10:00,104.45,104.45,104.11,104.19,19069.0,92.2415,92.2415,91.9412,92.0119,19069.0
2018-10-29 13:20:00,104.2,104.28,104.04,104.09,27404.0,92.0207,92.0914,91.8794,91.9236,27404.0
2018-10-29 13:30:00,104.1,104.5,104.06,104.49,21012.0,91.9324,92.2856,91.8971,92.2768,21012.0
2018-10-29 13:40:00,104.46,104.55,104.09,104.18,20582.0,92.2503,92.3298,91.9236,92.003,20582.0
2018-10-29 13:50:00,104.14,104.44,104.1,104.22,25581.0,91.9677,92.2327,91.9324,92.0384,25581.0
2018-10-29 14:00:00,104.22,104.22,103.99,104.1,20234.0,92.0384,92.0384,91.8353,91.9324,20234.0
2018-10-29 14:10:00,104.1,104.1,103.32,103.53,22582.0,91.9324,91.9324,91.2436,91.429,22582.0
2018-10-29 14:20:00,103.55,103.64,103.42,103.5,27973.0,91.4467,91.5262,91.3319,91.4025,27973.0
2018-10-29 14:30:00,103.51,103.51,103.23,103.3,23154.0,91.4114,91.4114,91.1641,91.2259,23154.0
2018-10-29 14:40:00,103.25,103.63,103.21,103.36,22487.0,91.1817,91.5173,91.1464,91.2789,22487.0
2018-10-29 14:50:00,103.33,103.35,102.95,103.17,33033.0,91.2524,91.2701,90.9168,91.1111,33033.0
2018-10-29 15:00:00,103.17,103.24,102.72,102.75,32334.0,91.1111,91.1729,90.7137,90.7402,32334.0
2018-10-29 15:10:00,102.77,102.87,102.39,102.81,42614.0,90.7579,90.8462,90.4223,90.7932,42614.0
2018-10-29 15:20:00,102.82,102.85,102.44,102.55,51873.0,90.802,90.8285,90.4664,90.5636,51873.0
2018-10-29 15:30:00,102.55,102.61,102.04,102.14,52813.0,90.5636,90.6166,90.1132,90.2015,52813.0
2018-10-29 15:40:00,102.12,102.58,101.41,102.45,69214.0,90.1838,90.5901,89.5568,90.4753,69214.0
2018-10-29 15:50:00,102.42,102.89,102.37,102.87,222780.0,90.4488,90.8638,90.4046,90.8462,222780.0
2018-10-30 09:30:00,102.98,103.14,102.11,103.11,81389.0,90.9433,91.0846,90.175,91.0581,81389.0
2018-10-30 09:40:00,103.02,104.03,103.02,104.03,32274.0,90.9786,91.8706,90.9786,91.8706,32274.0
2018-10-30 09:50:00,104.12,104.47,103.85,104.23,49731.0,91.9501,92.2591,91.7116,92.0472,49731.0
2018-10-30 10:00:00,104.23,104.31,103.66,103.75,83792.0,92.0472,92.1179,91.5438,91.6233,83792.0
2018-10-30 10:10:00,103.81,104.21,103.7,103.86,60033.0,91.6763,92.0295,91.5791,91.7204,60033.0
2018-10-30 10:20:00,103.88,104.02,103.59,103.72,37721.0,91.7381,91.8617,91.482,91.5968,37721.0
2018-10-30 10:30:00,103.74,103.79,103.14,103.32,38042.0,91.6145,91.6586,91.0846,91.2436,38042.0
2018-10-30 10:40:00,103.32,103.38,103.08,103.21,27130.0,91.2436,91.2966,91.0316,91.1464,27130.0
2018-10-30 10:50:00,103.22,103.28,102.83,102.83,29833.0,91.1553,91.2082,90.8108,90.8108,29833.0
2018-10-30 11:00:00,102.9,103.24,102.78,103.11,42904.0,90.8727,91.1729,90.7667,91.0581,42904.0
2018-10-30 11:10:00,103.11,103.18,102.7,102.97,73392.0,91.0581,91.1199,90.696,90.9345,73392.0
2018-10-30 11:20:00,103.06,103.57,102.93,103.47,30886.0,91.014,91.4643,90.8992,91.376,30886.0
2018-10-30 11:30:00,103.5,103.56,103.25,103.41,50871.0,91.4025,91.4555,91.1817,91.323,50871.0
2018-10-30 11:40:00,103.41,103.86,103.4,103.83,34018.0,91.323,91.7204,91.3142,91.694,34018.0
2018-10-30 11:50:00,103.83,103.83,103.13,103.55,62569.0,91.694,91.694,91.0758,91.4467,62569.0
2018-10-30 12:00:00,103.55,104.05,103.54,104.05,36988.0,91.4467,91.8882,91.4379,91.8882,36988.0
2018-10-30 12:10:00,104.05,104.13,103.51,103.6,38586.0,91.8882,91.9589,91.4114,91.4908,38586.0
2018-10-30 12:20:00,103.62,103.67,103.5,103.65,17439.0,91.5085,91.5527,91.4025,91.535,17439.0
2018-10-30 12:30:00,103.6,103.6,103.25,103.37,44437.0,91.4908,91.4908,91.1817,91.2877,44437.0
2018-10-30 12:40:00,103.33,103.57,103.19,103.57,25131.0,91.2524,91.4643,91.1288,91.4643,25131.0
2018-10-30 12:50:00,103.56,103.78,103.44,103.5,19139.0,91.4555,91.6498,91.3495,91.4025,19139.0
2018-10-30 13:00:00,103.5,103.59,103.33,103.54,18566.0,91.4025,91.482,91.2524,91.4379,18566.0
2018-10-30 13:10:00,103.54,103.62,103.27,103.56,18847.0,91.4379,91.5085,91.1994,91.4555,18847.0
2018-10-30 13:20:00,103.53,103.63,103.18,103.3,27393.0,91.429,91.5173,91.1199,91.2259,27393.0
2018-10-30 13:30:00,103.32,103.53,103.23,103.53,15360.0,91.2436,91.429,91.1641,91.429,15360.0
2018-10-30 13:40:00,103.54,103.93,103.54,103.88,17233.0,91.4379,91.7823,91.4379,91.7381,17233.0
2018-10-30 13:50:00,103.92,104.13,103.73,104.02,25144.0,91.7734,91.9589,91.6056,91.8617,25144.0
2018-10-30 14:00:00,104.03,104.08,103.37,103.45,50682.0,91.8706,91.9147,91.2877,91.3584,50682.0
2018-10-30 14:10:00,103.43,103.65,103.39,103.52,32838.0,91.3407,91.535,91.3054,91.4202,32838.0
2018-10-30 14:20:00,103.52,103.8,103.5,103.57,33257.0,91.4202,91.6675,91.4025,91.4643,33257.0
2018-10-30 14:30:00,103.65,104.12,103.47,104.04,29204.0,91.535,91.9501,91.376,91.8794,29204.0
2018-10-30 14:40:00,104.08,104.27,103.99,104.18,40061.0,91.9147,92.0825,91.8353,92.003,40061.0
2018-10-30 14:50:00,104.19,104.55,104.15,104.29,73784.0,92.0119,92.3298,91.9766,92.1002,73784.0
2018-10-30 15:00:00,104.29,104.32,103.85,104.11,46548.0,92.1002,92.1267,91.7116,91.9412,46548.0
2018-10-30 15:10:00,104.13,104.5,104.13,104.31,50592.0,91.9589,92.2856,91.9589,92.1179,50592.0
2018-10-30 15:20:00,104.31,104.51,104.09,104.34,85835.0,92.1179,92.2945,91.9236,92.1443,85835.0
2018-10-30 15:30:00,104.36,104.61,104.1,104.16,110013.0,92.162,92.3828,91.9324,91.9854,110013.0
2018-10-30 15:40:00,104.15,104.25,103.9,104.1,159379.0,91.9766,92.0649,91.7558,91.9324,159379.0
2018-10-30 15:50:00,104.12,104.49,104.09,104.22,385351.0,91.9501,92.2768,91.9236,92.0384,385351.0
2018-10-31 09:30:00,105.0,105.92,105.0,105.33,44002.0,92.7272,93.5397,92.7272,93.0186,44002.0
2018-10-31 09:40:00,105.32,105.84,105.27,105.54,28516.0,93.0098,93.469,92.9656,93.2041,28516.0
2018-10-31 09:50:00,105.49,106.28,105.49,106.08,25180.0,93.1599,93.8576,93.1599,93.681,25180.0
2018-10-31 10:00:00,106.12,106.48,105.9,105.97,60411.0,93.7163,94.0342,93.522,93.5838,60411.0
2018-10-31 10:10:00,105.99,106.08,105.26,105.51,39550.0,93.6015,93.681,92.9568,93.1776,39550.0
2018-10-31 10:20:00,105.51,105.74,105.36,105.47,23273.0,93.1776,93.3807,93.0451,93.1423,23273.0
2018-10-31 10:30:00,105.46,105.74,105.33,105.69,23028.0,93.1334,93.3807,93.0186,93.3366,23028.0
2018-10-31 10:40:00,105.7,105.88,105.45,105.45,18061.0,93.3454,93.5043,93.1246,93.1246,18061.0
2018-10-31 10:50:00,105.45,105.49,104.6,104.65,90750.0,93.1246,93.1599,92.374,92.4181,90750.0
2018-10-31 11:00:00,104.65,104.84,104.27,104.27,56040.0,92.4181,92.5859,92.0825,92.0825,56040.0
2018-10-31 11:10:00,104.31,104.47,104.24,104.29,27151.0,92.1179,92.2591,92.056,92.1002,27151.0
2018-10-31 11:20:00,104.3,104.64,104.28,104.55,27040.0,92.109,92.4093,92.0914,92.3298,27040.0
2018-10-31 11:30:00,104.57,104.94,104.57,104.92,19707.0,92.3475,92.6742,92.3475,92.6566,19707.0
2018-10-31 11:40:00,104.95,105.01,104.75,104.75,19332.0,92.683,92.736,92.5064,92.5064,19332.0
2018-10-31 11:50:00,104.79,105.05,104.79,104.96,14413.0,92.5417,92.7714,92.5417,92.6919,14413.0
2018-10-31 12:00:00,105.03,105.1,104.72,104.74,18452.0,92.7537,92.8155,92.4799,92.4976,18452.0
2018-10-31 12:10:00,104.75,104.85,104.52,104.65,17997.0,92.5064,92.5947,92.3033,92.4181,17997.0
2018-10-31 12:20:00,104.62,104.83,104.58,104.65,14632.0,92.3916,92.5771,92.3563,92.4181,14632.0
2018-10-31 12:30:00,104.67,105.2,104.64,105.18,14400.0,92.4358,92.9038,92.4093,92.8862,14400.0
2018-10-31 12:40:00,105.23,105.56,105.18,105.43,11501.0,92.9303,93.2217,92.8862,93.1069,11501.0
2018-10-31 12:50:00,105.41,105.67,105.28,105.63,15596.0,93.0893,93.3189,92.9745,93.2836,15596.0
2018-10-31 13:00:00,105.59,105.63,105.48,105.49,11366.0,93.2482,93.2836,93.1511,93.1599,11366.0
2018-10-31 13:10:00,105.51,105.87,105.47,105.64,16882.0,93.1776,93.4955,93.1423,93.2924,16882.0
2018-10-31 13:20:00,105.64,105.67,105.27,105.29,25761.0,93.2924,93.3189,92.9656,92.9833,25761.0
2018-10-31 13:30:00,105.33,105.43,105.2,105.2,25581.0,93.0186,93.1069,92.9038,92.9038,25581.0
2018-10-31 13:40:00,105.17,105.51,105.1,105.43,20400.0,92.8773,93.1776,92.8155,93.1069,20400.0
2018-10-31 13:50:00,105.4,105.42,105.25,105.25,17324.0,93.0804,93.0981,92.948,92.948,17324.0
2018-10-31 14:00:00,105.27,105.41,105.15,105.29,23879.0,92.9656,93.0893,92.8597,92.9833,23879.0
2018-10-31 14:10:00,105.31,105.52,105.31,105.46,20007.0,93.001,93.1864,93.001,93.1334,20007.0
2018-10-31 14:20:00,105.49,105.5,105.34,105.44,16336.0,93.1599,93.1688,93.0275,93.1158,16336.0
2018-10-31 14:30:00,105.45,105.56,105.36,105.46,23574.0,93.1246,93.2217,93.0451,93.1334,23574.0
2018-10-31 14:40:00,105.48,105.65,105.41,105.42,28884.0,93.1511,93.3012,93.0893,93.0981,28884.0
2018-10-31 14:50:00,105.4,105.72,105.27,105.67,23579.0,93.0804,93.363,92.9656,93.3189,23579.0
2018-10-31 15:00:00,105.66,105.73,105.49,105.5,35225.0,93.3101,93.3719,93.1599,93.1688,35225.0
2018-10-31 15:10:00,105.52,105.72,105.41,105.59,100672.0,93.1864,93.363,93.0893,93.2482,100672.0
2018-10-31 15:20:00,105.59,105.83,105.49,105.8,89589.0,93.2482,93.4602,93.1599,93.4337,89589.0
2018-10-31 15:30:00,105.79,105.85,105.36,105.39,65541.0,93.4249,93.4778,93.0451,93.0716,65541.0
2018-10-31 15:40:00,105.36,105.62,105.13,105.18,88086.0,93.0451,93.2747,92.842,92.8862,88086.0
2018-10-31 15:50:00,105.19,105.47,105.14,105.15,229634.0,92.895,93.1423,92.8508,92.8597,229634.0
2018-11-01 09:30:00,105.09,105.95,105.09,105.4,36471.0,92.8067,93.5662,92.8067,93.0804,36471.0
2018-11-01 09:40:00,105.41,105.77,105.27,105.48,17010.0,93.0893,93.4072,92.9656,93.1511,17010.0
2018-11-01 09:50:00,105.46,105.57,105.23,105.37,14961.0,93.1334,93.2306,92.9303,93.054,14961.0
2018-11-01 10:00:00,105.36,105.53,105.15,105.51,17259.0,93.0451,93.1953,92.8597,93.1776,17259.0
2018-11-01 10:10:00,105.53,106.13,105.51,105.96,31800.0,93.1953,93.7251,93.1776,93.575,31800.0
2018-11-01 10:20:00,105.95,106.31,105.67,106.31,10867.0,93.5662,93.8841,93.3189,93.8841,10867.0
2018-11-01 10:30:00,106.31,106.9,106.23,106.86,18785.0,93.8841,94.4051,93.8134,94.3698,18785.0
2018-11-01 10:40:00,106.82,107.15,106.77,107.08,14110.0,94.3345,94.6259,94.2903,94.5641,14110.0
2018-11-01 10:50:00,107.08,107.38,107.05,107.24,31843.0,94.5641,94.829,94.5376,94.7054,31843.0
2018-11-01 11:00:00,107.29,107.31,106.96,107.06,21627.0,94.7495,94.7672,94.4581,94.5464,21627.0
2018-11-01 11:10:00,107.06,107.24,106.8,107.02,14483.0,94.5464,94.7054,94.3168,94.5111,14483.0
2018-11-01 11:20:00,107.0,107.3,106.92,107.22,15051.0,94.4934,94.7584,94.4228,94.6877,15051.0
2018-11-01 11:30:00,107.23,107.28,107.09,107.2,20374.0,94.6965,94.7407,94.5729,94.6701,20374.0
2018-11-01 11:40:00,107.2,107.28,107.04,107.14,24525.0,94.6701,94.7407,94.5288,94.6171,24525.0
2018-11-01 11:50:00,107.16,107.19,106.98,107.1,24158.0,94.6347,94.6612,94.4758,94.5817,24158.0
2018-11-01 12:00:00,107.1,107.11,106.85,107.0,16264.0,94.5817,94.5906,94.361,94.4934,16264.0
2018-11-01 12:10:00,106.95,107.21,106.86,106.86,17191.0,94.4493,94.6789,94.3698,94.3698,17191.0
2018-11-01 12:20:00,106.92,106.92,106.68,106.82,12988.0,94.4228,94.4228,94.2108,94.3345,12988.0
2018-11-01 12:30:00,106.85,106.98,106.73,106.87,19129.0,94.361,94.4758,94.255,94.3786,19129.0
2018-11-01 12:40:00,106.87,107.07,106.87,107.07,8986.0,94.3786,94.5553,94.3786,94.5553,8986.0
2018-11-01 12:50:00,107.09,107.19,107.06,107.18,9642.0,94.5729,94.6612,94.5464,94.6524,9642.0
2018-11-01 13:00:00,107.15,107.18,106.83,106.86,20250.0,94.6259,94.6524,94.3433,94.3698,20250.0
2018-11-01 13:10:00,106.85,107.12,106.85,107.07,10700.0,94.361,94.5994,94.361,94.5553,10700.0
2018-11-01 13:20:00,107.05,107.1,106.86,106.92,26705.0,94.5376,94.5817,94.3698,94.4228,26705.0
2018-11-01 13:30:00,106.93,106.99,106.82,106.86,25622.0,94.4316,94.4846,94.3345,94.3698,25622.0
2018-11-01 13:40:00,106.86,106.99,106.66,106.7,25879.0,94.3698,94.4846,94.1932,94.2285,25879.0
2018-11-01 13:50:00,106.67,106.8,106.53,106.69,13332.0,94.202,94.3168,94.0784,94.2197,13332.0
2018-11-01 14:00:00,106.71,106.74,106.47,106.51,26564.0,94.2373,94.2638,94.0254,94.0607,26564.0
2018-11-01 14:10:00,106.53,106.78,106.5,106.71,18192.0,94.0784,94.2991,94.0519,94.2373,18192.0
2018-11-01 14:20:00,106.69,106.8,106.66,106.69,18425.0,94.2197,94.3168,94.1932,94.2197,18425.0
2018-11-01 14:30:00,106.68,106.73,106.54,106.64,25777.0,94.2108,94.255,94.0872,94.1755,25777.0
2018-11-01 14:40:00,106.62,106.66,106.47,106.56,23080.0,94.1578,94.1932,94.0254,94.1049,23080.0
2018-11-01 14:50:00,106.53,106.81,106.45,106.76,17999.0,94.0784,94.3256,94.0077,94.2815,17999.0
2018-11-01 15:00:00,106.72,106.74,106.52,106.72,24185.0,94.2462,94.2638,94.0695,94.2462,24185.0
2018-11-01 15:10:00,106.7,106.8,106.59,106.67,18162.0,94.2285,94.3168,94.1314,94.202,18162.0
2018-11-01 15:20:00,106.63,106.82,106.61,106.78,25846.0,94.1667,94.3345,94.149,94.2991,25846.0
2018-11-01 15:30:00,106.78,106.78,106.64,106.7,39044.0,94.2991,94.2991,94.1755,94.2285,39044.0
2018-11-01 15:40:00,106.71,106.79,106.59,106.7,75814.0,94.2373,94.308,94.1314,94.2285,75814.0
2018-11-01 15:50:00,106.69,106.88,106.66,106.74,174112.0,94.2197,94.3875,94.1932,94.2638,174112.0
2018-11-02 09:30:00,106.87,107.98,106.82,107.44,39298.0,94.3786,95.3589,94.3345,94.882,39298.0
2018-11-02 09:40:00,107.28,107.66,106.99,107.52,24412.0,94.7407,95.0763,94.4846,94.9527,24412.0
2018-11-02 09:50:00,107.57,107.71,106.98,107.1,29732.0,94.9968,95.1204,94.4758,94.5817,29732.0
2018-11-02 10:00:00,107.02,107.32,107.02,107.05,21296.0,94.5111,94.776,94.5111,94.5376,21296.0
2018-11-02 10:10:00,107.06,107.26,107.03,107.19,22368.0,94.5464,94.723,94.5199,94.6612,22368.0
2018-11-02 10:20:00,107.23,107.24,106.73,106.73,22807.0,94.6965,94.7054,94.255,94.255,22807.0
2018-11-02 10:30:00,106.74,107.02,106.5,106.55,11310.0,94.2638,94.5111,94.0519,94.096,11310.0
2018-11-02 10:40:00,106.5,106.66,106.27,106.52,20267.0,94.0519,94.1932,93.8488,94.0695,20267.0
2018-11-02 10:50:00,106.51,106.99,106.5,106.81,21152.0,94.0607,94.4846,94.0519,94.3256,21152.0
2018-11-02 11:00:00,106.81,106.98,106.63,106.91,14272.0,94.3256,94.4758,94.1667,94.414,14272.0
2018-11-02 11:10:00,106.94,107.01,106.58,106.87,10723.0,94.4404,94.5023,94.1225,94.3786,10723.0
2018-11-02 11:20:00,106.81,106.89,106.47,106.68,14582.0,94.3256,94.3963,94.0254,94.2108,14582.0
2018-11-02 11:30:00,106.79,106.86,106.45,106.67,7393.0,94.308,94.3698,94.0077,94.202,7393.0
2018-11-02 11:40:00,106.72,106.76,106.3,106.44,10471.0,94.2462,94.2815,93.8753,93.9989,10471.0
2018-11-02 11:50:00,106.47,106.64,106.41,106.55,8019.0,94.0254,94.1755,93.9724,94.096,8019.0
2018-11-02 12:00:00,106.56,106.65,106.31,106.31,13320.0,94.1049,94.1843,93.8841,93.8841,13320.0
2018-11-02 12:10:00,106.34,106.67,106.27,106.54,11568.0,93.9106,94.202,93.8488,94.0872,11568.0
2018-11-02 12:20:00,106.57,106.57,106.32,106.56,7873.0,94.1137,94.1137,93.8929,94.1049,7873.0
2018-11-02 12:30:00,106.56,106.62,105.92,106.05,11275.0,94.1049,94.1578,93.5397,93.6545,11275.0
2018-11-02 12:40:00,106.13,106.22,105.98,106.08,15408.0,93.7251,93.8046,93.5927,93.681,15408.0
2018-11-02 12:50:00,106.1,106.15,105.71,105.91,14031.0,93.6986,93.7428,93.3542,93.5308,14031.0
2018-11-02 13:00:00,105.93,106.01,105.7,106.01,10859.0,93.5485,93.6191,93.3454,93.6191,10859.0
2018-11-02 13:10:00,106.0,106.37,106.0,106.37,9144.0,93.6103,93.9371,93.6103,93.9371,9144.0
2018-11-02 13:20:00,106.38,106.38,106.12,106.12,12555.0,93.9459,93.9459,93.7163,93.7163,12555.0
2018-11-02 13:30:00,106.1,106.12,105.92,106.06,12272.0,93.6986,93.7163,93.5397,93.6633,12272.0
2018-11-02 13:40:00,106.02,106.28,105.97,106.15,18088.0,93.628,93.8576,93.5838,93.7428,18088.0
2018-11-02 13:50:00,106.19,106.24,106.06,106.21,10535.0,93.7781,93.8223,93.6633,93.7958,10535.0
2018-11-02 14:00:00,106.27,106.27,105.61,105.96,25432.0,93.8488,93.8488,93.2659,93.575,25432.0
2018-11-02 14:10:00,105.94,106.11,105.92,106.11,6002.0,93.5573,93.7075,93.5397,93.7075,6002.0
2018-11-02 14:20:00,106.07,107.0,105.89,106.98,14414.0,93.6721,94.4934,93.5132,94.4758,14414.0
2018-11-02 14:30:00,106.95,107.04,106.58,106.75,14248.0,94.4493,94.5288,94.1225,94.2727,14248.0
2018-11-02 14:40:00,106.8,106.91,106.64,106.71,11822.0,94.3168,94.414,94.1755,94.2373,11822.0
2018-11-02 14:50:00,106.76,106.86,106.68,106.72,9633.0,94.2815,94.3698,94.2108,94.2462,9633.0
2018-11-02 15:00:00,106.75,106.92,106.55,106.91,11069.0,94.2727,94.4228,94.096,94.414,11069.0
2018-11-02 15:10:00,106.87,107.13,106.81,106.95,20395.0,94.3786,94.6082,94.3256,94.4493,20395.0
2018-11-02 15:20:00,106.97,107.07,106.85,106.95,26064.0,94.4669,94.5553,94.361,94.4493,26064.0
2018-11-02 15:30:00,106.91,106.92,106.66,106.88,36530.0,94.414,94.4228,94.1932,94.3875,36530.0
2018-11-02 15:40:00,106.88,106.95,106.75,106.81,52124.0,94.3875,94.4493,94.2727,94.3256,52124.0
2018-11-02 15:50:00,106.82,106.98,106.68,106.9,126205.0,94.3345,94.4758,94.2108,94.4051,126205.0
2018-11-05 09:30:00,106.85,107.22,106.58,106.86,34371.0,94.361,94.6877,94.1225,94.3698,34371.0
2018-11-05 09:40:00,106.93,106.93,106.42,106.59,7467.0,94.4316,94.4316,93.9812,94.1314,7467.0
2018-11-05 09:50:00,106.65,106.91,106.52,106.62,16378.0,94.1843,94.414,94.0695,94.1578,16378.0
2018-11-05 10:00:00,106.64,106.65,106.4,106.43,10859.0,94.1755,94.1843,93.9636,93.9901,10859.0
2018-11-05 10:10:00,106.37,106.52,106.26,106.38,17021.0,93.9371,94.0695,93.8399,93.9459,17021.0
2018-11-05 10:20:00,106.37,106.69,106.27,106.64,14339.0,93.9371,94.2197,93.8488,94.1755,14339.0
2018-11-05 10:30:00,106.66,106.76,106.37,106.42,38400.0,94.1932,94.2815,93.9371,93.9812,38400.0
2018-11-05 10:40:00,106.44,106.58,106.35,106.4,9395.0,93.9989,94.1225,93.9194,93.9636,9395.0
2018-11-05 10:50:00,106.4,106.6,106.4,106.57,52602.0,93.9636,94.1402,93.9636,94.1137,52602.0
2018-11-05 11:00:00,106.56,106.97,106.54,106.71,18596.0,94.1049,94.4669,94.0872,94.2373,18596.0
2018-11-05 11:10:00,106.76,106.87,106.68,106.79,9245.0,94.2815,94.3786,94.2108,94.308,9245.0
2018-11-05 11:20:00,106.76,106.77,106.48,106.56,11773.0,94.2815,94.2903,94.0342,94.1049,11773.0
2018-11-05 11:30:00,106.58,106.72,106.54,106.68,7048.0,94.1225,94.2462,94.0872,94.2108,7048.0
2018-11-05 11:40:00,106.72,106.76,106.43,106.61,8575.0,94.2462,94.2815,93.9901,94.149,8575.0
2018-11-05 11:50:00,106.67,106.84,106.56,106.73,13515.0,94.202,94.3521,94.1049,94.255,13515.0
2018-11-05 12:00:00,106.72,106.74,106.48,106.61,16315.0,94.2462,94.2638,94.0342,94.149,16315.0
2018-11-05 12:10:00,106.56,106.65,106.47,106.53,9801.0,94.1049,94.1843,94.0254,94.0784,9801.0
2018-11-05 12:20:00,106.49,106.58,106.46,106.56,9007.0,94.043,94.1225,94.0166,94.1049,9007.0
2018-11-05 12:30:00,106.5,106.55,106.43,106.48,6662.0,94.0519,94.096,93.9901,94.0342,6662.0
2018-11-05 12:40:00,106.44,106.47,106.27,106.36,13615.0,93.9989,94.0254,93.8488,93.9282,13615.0
2018-11-05 12:50:00,106.35,106.39,106.21,106.29,20017.0,93.9194,93.9547,93.7958,93.8664,20017.0
2018-11-05 13:00:00,106.29,106.33,106.26,106.32,12641.0,93.8664,93.9017,93.8399,93.8929,12641.0
2018-11-05 13:10:00,106.32,106.32,105.95,106.15,42104.0,93.8929,93.8929,93.5662,93.7428,42104.0
2018-11-05 13:20:00,106.12,106.19,106.07,106.19,11039.0,93.7163,93.7781,93.6721,93.7781,11039.0
2018-11-05 13:30:00,106.18,106.46,106.14,106.44,10380.0,93.7693,94.0166,93.734,93.9989,10380.0
2018-11-05 13:40:00,106.43,106.45,106.29,106.45,10270.0,93.9901,94.0077,93.8664,94.0077,10270.0
2018-11-05 13:50:00,106.43,106.53,106.38,106.53,8066.0,93.9901,94.0784,93.9459,94.0784,8066.0
2018-11-05 14:00:00,106.52,106.54,106.39,106.43,7311.0,94.0695,94.0872,93.9547,93.9901,7311.0
2018-11-05 14:10:00,106.44,106.51,106.29,106.51,13374.0,93.9989,94.0607,93.8664,94.0607,13374.0
2018-11-05 14:20:00,106.54,106.63,106.51,106.6,24119.0,94.0872,94.1667,94.0607,94.1402,24119.0
2018-11-05 14:30:00,106.63,106.63,106.38,106.5,25114.0,94.1667,94.1667,93.9459,94.0519,25114.0
2018-11-05 14:40:00,106.51,106.72,106.51,106.62,28196.0,94.0607,94.2462,94.0607,94.1578,28196.0
2018-11-05 14:50:00,106.64,106.75,106.57,106.58,29464.0,94.1755,94.2727,94.1137,94.1225,29464.0
2018-11-05 15:00:00,106.59,106.63,106.45,106.46,32488.0,94.1314,94.1667,94.0077,94.0166,32488.0
2018-11-05 15:10:00,106.47,106.57,106.33,106.37,36471.0,94.0254,94.1137,93.9017,93.9371,36471.0
2018-11-05 15:20:00,106.37,106.45,106.27,106.43,32676.0,93.9371,94.0077,93.8488,93.9901,32676.0
2018-11-05 15:30:00,106.45,106.58,106.35,106.51,43474.0,94.0077,94.1225,93.9194,94.0607,43474.0
2018-11-05 15:40:00,106.52,106.56,106.44,106.5,54909.0,94.0695,94.1049,93.9989,94.0519,54909.0
2018-11-05 15:50:00,106.5,106.58,106.29,106.33,229495.0,94.0519,94.1225,93.8664,93.9017,229495.0
2018-11-06 09:30:00,106.66,106.73,106.28,106.55,18311.0,94.1932,94.255,93.8576,94.096,18311.0
2018-11-06 09:40:00,106.54,106.79,106.43,106.57,8989.0,94.0872,94.308,93.9901,94.1137,8989.0
2018-11-06 09:50:00,106.56,106.71,106.41,106.68,3809.0,94.1049,94.2373,93.9724,94.2108,3809.0
2018-11-06 10:00:00,106.68,106.76,106.53,106.56,8019.0,94.2108,94.2815,94.0784,94.1049,8019.0
2018-11-06 10:10:00,106.54,106.89,106.46,106.87,6523.0,94.0872,94.3963,94.0166,94.3786,6523.0
2018-11-06 10:20:00,106.89,107.07,106.87,106.94,8800.0,94.3963,94.5553,94.3786,94.4404,8800.0
2018-11-06 10:30:00,106.98,107.19,106.94,107.07,9715.0,94.4758,94.6612,94.4404,94.5553,9715.0
2018-11-06 10:40:00,107.09,107.31,107.02,107.15,30154.0,94.5729,94.7672,94.5111,94.6259,30154.0
2018-11-06 10:50:00,107.19,107.36,107.04,107.33,8403.0,94.6612,94.8114,94.5288,94.7849,8403.0
2018-11-06 11:00:00,107.34,107.34,106.96,107.11,7045.0,94.7937,94.7937,94.4581,94.5906,7045.0
2018-11-06 11:10:00,107.1,107.31,106.99,107.25,6717.0,94.5817,94.7672,94.4846,94.7142,6717.0
2018-11-06 11:20:00,107.21,107.43,107.08,107.39,7760.0,94.6789,94.8732,94.5641,94.8378,7760.0
2018-11-06 11:30:00,107.39,107.43,107.26,107.38,10512.0,94.8378,94.8732,94.723,94.829,10512.0
2018-11-06 11:40:00,107.37,107.39,107.2,107.29,5323.0,94.8202,94.8378,94.6701,94.7495,5323.0
2018-11-06 11:50:00,107.28,107.32,107.14,107.17,8800.0,94.7407,94.776,94.6171,94.6436,8800.0
2018-11-06 12:00:00,107.2,107.26,107.08,107.25,5677.0,94.6701,94.723,94.5641,94.7142,5677.0
2018-11-06 12:10:00,107.21,107.21,106.99,107.05,6923.0,94.6789,94.6789,94.4846,94.5376,6923.0
2018-11-06 12:20:00,107.08,107.12,106.98,107.03,6404.0,94.5641,94.5994,94.4758,94.5199,6404.0
2018-11-06 12:30:00,107.07,107.21,107.06,107.21,2576.0,94.5553,94.6789,94.5464,94.6789,2576.0
2018-11-06 12:40:00,107.21,107.34,107.21,107.28,5974.0,94.6789,94.7937,94.6789,94.7407,5974.0
2018-11-06 12:50:00,107.3,107.32,107.24,107.28,6391.0,94.7584,94.776,94.7054,94.7407,6391.0
2018-11-06 13:00:00,107.26,107.37,107.23,107.29,8356.0,94.723,94.8202,94.6965,94.7495,8356.0
2018-11-06 13:10:00,107.28,107.41,107.26,107.36,8314.0,94.7407,94.8555,94.723,94.8114,8314.0
2018-11-06 13:20:00,107.32,107.34,107.24,107.29,5343.0,94.776,94.7937,94.7054,94.7495,5343.0
2018-11-06 13:30:00,107.26,107.28,107.19,107.23,10228.0,94.723,94.7407,94.6612,94.6965,10228.0
2018-11-06 13:40:00,107.28,107.28,107.07,107.17,16063.0,94.7407,94.7407,94.5553,94.6436,16063.0
2018-11-06 13:50:00,107.17,107.37,107.15,107.36,4301.0,94.6436,94.8202,94.6259,94.8114,4301.0
2018-11-06 14:00:00,107.36,107.36,107.15,107.31,8938.0,94.8114,94.8114,94.6259,94.7672,8938.0
2018-11-06 14:10:00,107.32,107.32,106.97,107.07,14509.0,94.776,94.776,94.4669,94.5553,14509.0
2018-11-06 14:20:00,107.05,107.05,106.65,106.78,13812.0,94.5376,94.5376,94.1843,94.2991,13812.0
2018-11-06 14:30:00,106.73,106.98,106.71,106.91,9342.0,94.255,94.4758,94.2373,94.414,9342.0
2018-11-06 14:40:00,106.91,107.06,106.88,107.04,6185.0,94.414,94.5464,94.3875,94.5288,6185.0
2018-11-06 14:50:00,107.03,107.05,106.95,106.99,8407.0,94.5199,94.5376,94.4493,94.4846,8407.0
2018-11-06 15:00:00,106.98,107.03,106.91,107.03,10771.0,94.4758,94.5199,94.414,94.5199,10771.0
2018-11-06 15:10:00,107.01,107.11,107.01,107.08,19739.0,94.5023,94.5906,94.5023,94.5641,19739.0
2018-11-06 15:20:00,107.06,107.16,106.98,106.98,25995.0,94.5464,94.6347,94.4758,94.4758,25995.0
2018-11-06 15:30:00,106.98,107.06,106.95,107.0,38360.0,94.4758,94.5464,94.4493,94.4934,38360.0
2018-11-06 15:40:00,107.01,107.04,106.89,107.03,38008.0,94.5023,94.5288,94.3963,94.5199,38008.0
2018-11-06 15:50:00,107.03,107.43,107.02,107.36,106217.0,94.5199,94.8732,94.5111,94.8114,106217.0
2018-11-07 09:30:00,108.0,108.0,107.45,107.73,27827.0,95.3765,95.3765,94.8908,95.1381,27827.0
2018-11-07 09:40:00,107.58,107.72,107.08,107.16,10209.0,95.0056,95.1293,94.5641,94.6347,10209.0
2018-11-07 09:50:00,107.3,107.31,106.61,106.69,22095.0,94.7584,94.7672,94.149,94.2197,22095.0
2018-11-07 10:00:00,106.75,107.09,106.64,106.72,19251.0,94.2727,94.5729,94.1755,94.2462,19251.0
2018-11-07 10:10:00,106.75,107.33,106.72,107.04,20162.0,94.2727,94.7849,94.2462,94.5288,20162.0
2018-11-07 10:20:00,107.02,107.55,107.01,107.55,38734.0,94.5111,94.9791,94.5023,94.9791,38734.0
2018-11-07 10:30:00,107.57,108.24,107.53,108.09,40505.0,94.9968,95.5885,94.9615,95.456,40505.0
2018-11-07 10:40:00,108.12,108.48,108.1,108.32,16779.0,95.4825,95.8004,95.4649,95.6591,16779.0
2018-11-07 10:50:00,108.32,108.45,108.15,108.42,17629.0,95.6591,95.774,95.509,95.7475,17629.0
2018-11-07 11:00:00,108.41,108.64,108.19,108.57,20221.0,95.7386,95.9417,95.5443,95.8799,20221.0
2018-11-07 11:10:00,108.6,108.6,108.41,108.56,17518.0,95.9064,95.9064,95.7386,95.8711,17518.0
2018-11-07 11:20:00,108.55,108.89,108.54,108.73,15806.0,95.8623,96.1625,95.8534,96.0212,15806.0
2018-11-07 11:30:00,108.7,108.75,108.58,108.72,10453.0,95.9947,96.0389,95.8888,96.0124,10453.0
2018-11-07 11:40:00,108.69,108.72,108.45,108.46,6650.0,95.9859,96.0124,95.774,95.7828,6650.0
2018-11-07 11:50:00,108.45,108.64,108.44,108.6,15851.0,95.774,95.9417,95.7651,95.9064,15851.0
2018-11-07 12:00:00,108.61,108.73,108.57,108.69,13628.0,95.9153,96.0212,95.8799,95.9859,13628.0
2018-11-07 12:10:00,108.66,108.66,108.37,108.45,14559.0,95.9594,95.9594,95.7033,95.774,14559.0
2018-11-07 12:20:00,108.43,108.53,108.3,108.33,11076.0,95.7563,95.8446,95.6415,95.668,11076.0
2018-11-07 12:30:00,108.34,108.44,108.23,108.28,14922.0,95.6768,95.7651,95.5797,95.6238,14922.0
2018-11-07 12:40:00,108.27,108.58,108.27,108.52,10978.0,95.615,95.8888,95.615,95.8358,10978.0
2018-11-07 12:50:00,108.5,108.72,108.5,108.65,11200.0,95.8181,96.0124,95.8181,95.9506,11200.0
2018-11-07 13:00:00,108.68,108.71,108.47,108.6,14724.0,95.9771,96.0036,95.7916,95.9064,14724.0
2018-11-07 13:10:00,108.6,108.84,108.6,108.79,15993.0,95.9064,96.1184,95.9064,96.0742,15993.0
2018-11-07 13:20:00,108.82,108.99,108.79,108.87,9236.0,96.1007,96.2508,96.0742,96.1449,9236.0
2018-11-07 13:30:00,108.82,108.83,108.61,108.75,9493.0,96.1007,96.1095,95.9153,96.0389,9493.0
2018-11-07 13:40:00,108.75,108.78,108.56,108.56,10300.0,96.0389,96.0654,95.8711,95.8711,10300.0
2018-11-07 13:50:00,108.57,108.58,108.39,108.47,12273.0,95.8799,95.8888,95.721,95.7916,12273.0
2018-11-07 14:00:00,108.47,108.67,108.47,108.67,10524.0,95.7916,95.9682,95.7916,95.9682,10524.0
2018-11-07 14:10:00,108.64,108.77,108.59,108.61,12443.0,95.9417,96.0565,95.8976,95.9153,12443.0
2018-11-07 14:20:00,108.59,108.82,108.59,108.81,14756.0,95.8976,96.1007,95.8976,96.0919,14756.0
2018-11-07 14:30:00,108.81,109.09,108.75,109.05,29142.0,96.0919,96.3391,96.0389,96.3038,29142.0
2018-11-07 14:40:00,109.04,109.07,108.87,108.91,11380.0,96.295,96.3215,96.1449,96.1802,11380.0
2018-11-07 14:50:00,108.91,108.92,108.7,108.77,17994.0,96.1802,96.189,95.9947,96.0565,17994.0
2018-11-07 15:00:00,108.79,108.94,108.76,108.92,18323.0,96.0742,96.2067,96.0477,96.189,18323.0
2018-11-07 15:10:00,108.91,109.16,108.89,109.12,16514.0,96.1802,96.401,96.1625,96.3656,16514.0
2018-11-07 15:20:00,109.13,109.23,109.09,109.19,22701.0,96.3745,96.4628,96.3391,96.4275,22701.0
2018-11-07 15:30:00,109.17,109.34,109.11,109.12,29795.0,96.4098,96.5599,96.3568,96.3656,29795.0
2018-11-07 15:40:00,109.12,109.24,109.1,109.23,47417.0,96.3656,96.4716,96.348,96.4628,47417.0
2018-11-07 15:50:00,109.21,109.57,109.21,109.54,141965.0,96.4451,96.763,96.4451,96.7365,141965.0
2018-11-08 09:30:00,108.52,108.87,107.89,108.81,17864.0,96.2591,96.5695,95.7003,96.5163,17864.0
2018-11-08 09:40:00,108.83,108.95,108.15,108.29,16505.0,96.5341,96.6405,95.9309,96.0551,16505.0
2018-11-08 09:50:00,108.3,108.59,108.01,108.1,14028.0,96.0639,96.3212,95.8067,95.8865,14028.0
2018-11-08 10:00:00,108.09,108.12,107.88,107.88,14602.0,95.8777,95.9043,95.6914,95.6914,14602.0
2018-11-08 10:10:00,107.92,107.96,107.7,107.93,13471.0,95.7269,95.7624,95.5317,95.7357,13471.0
2018-11-08 10:20:00,107.92,108.14,107.75,108.14,13972.0,95.7269,95.922,95.5761,95.922,13972.0
2018-11-08 10:30:00,108.2,108.23,107.76,108.12,33687.0,95.9752,96.0018,95.5849,95.9043,33687.0
2018-11-08 10:40:00,108.12,108.18,107.51,107.51,19026.0,95.9043,95.9575,95.3632,95.3632,19026.0
2018-11-08 10:50:00,107.51,107.86,107.51,107.82,20853.0,95.3632,95.6736,95.3632,95.6382,20853.0
2018-11-08 11:00:00,107.85,107.86,105.72,107.63,30352.0,95.6648,95.6736,93.7754,95.4696,30352.0
2018-11-08 11:10:00,107.59,107.81,107.58,107.75,22063.0,95.4342,95.6293,95.4253,95.5761,22063.0
2018-11-08 11:20:00,107.79,107.87,107.62,107.79,20954.0,95.6116,95.6825,95.4608,95.6116,20954.0
2018-11-08 11:30:00,107.87,108.4,107.86,108.36,4826.0,95.6825,96.1526,95.6736,96.1172,4826.0
2018-11-08 11:40:00,108.36,108.57,108.24,108.29,15577.0,96.1172,96.3034,96.0107,96.0551,15577.0
2018-11-08 11:50:00,108.28,108.35,108.14,108.3,8773.0,96.0462,96.1083,95.922,96.0639,8773.0
2018-11-08 12:00:00,108.3,108.66,108.29,108.6,5909.0,96.0639,96.3833,96.0551,96.33,5909.0
2018-11-08 12:10:00,108.63,108.86,108.63,108.74,8219.0,96.3567,96.5607,96.3567,96.4542,8219.0
2018-11-08 12:20:00,108.75,108.75,108.39,108.5,11041.0,96.4631,96.4631,96.1438,96.2413,11041.0
2018-11-08 12:30:00,108.47,108.53,108.35,108.38,14614.0,96.2147,96.268,96.1083,96.1349,14614.0
2018-11-08 12:40:00,108.38,108.45,108.3,108.39,9630.0,96.1349,96.197,96.0639,96.1438,9630.0
2018-11-08 12:50:00,108.38,108.39,108.24,108.36,8000.0,96.1349,96.1438,96.0107,96.1172,8000.0
2018-11-08 13:00:00,108.34,108.46,108.33,108.42,8263.0,96.0994,96.2059,96.0905,96.1704,8263.0
2018-11-08 13:10:00,108.45,108.45,108.33,108.39,4503.0,96.197,96.197,96.0905,96.1438,4503.0
2018-11-08 13:20:00,108.35,108.46,108.27,108.37,8391.0,96.1083,96.2059,96.0373,96.126,8391.0
2018-11-08 13:30:00,108.38,108.41,108.3,108.4,6965.0,96.1349,96.1615,96.0639,96.1526,6965.0
2018-11-08 13:40:00,108.42,108.44,108.31,108.34,8372.0,96.1704,96.1881,96.0728,96.0994,8372.0
2018-11-08 13:50:00,108.34,108.41,108.19,108.37,6437.0,96.0994,96.1615,95.9664,96.126,6437.0
2018-11-08 14:00:00,108.37,108.69,108.19,108.69,9695.0,96.126,96.4099,95.9664,96.4099,9695.0
2018-11-08 14:10:00,108.68,108.71,108.52,108.55,6107.0,96.401,96.4276,96.2591,96.2857,6107.0
2018-11-08 14:20:00,108.52,108.67,108.34,108.37,18622.0,96.2591,96.3921,96.0994,96.126,18622.0
2018-11-08 14:30:00,108.31,108.42,108.15,108.23,8824.0,96.0728,96.1704,95.9309,96.0018,8824.0
2018-11-08 14:40:00,108.19,108.36,108.08,108.31,11294.0,95.9664,96.1172,95.8688,96.0728,11294.0
2018-11-08 14:50:00,108.29,108.4,108.25,108.34,9427.0,96.0551,96.1526,96.0196,96.0994,9427.0
2018-11-08 15:00:00,108.3,108.48,108.15,108.48,11709.0,96.0639,96.2236,95.9309,96.2236,11709.0
2018-11-08 15:10:00,108.45,108.52,108.31,108.51,14291.0,96.197,96.2591,96.0728,96.2502,14291.0
2018-11-08 15:20:00,108.51,108.56,108.38,108.39,17782.0,96.2502,96.2946,96.1349,96.1438,17782.0
2018-11-08 15:30:00,108.38,108.45,108.26,108.36,20696.0,96.1349,96.197,96.0285,96.1172,20696.0
2018-11-08 15:40:00,108.36,108.62,108.3,108.51,28280.0,96.1172,96.3478,96.0639,96.2502,28280.0
2018-11-08 15:50:00,108.5,108.7,108.47,108.68,87596.0,96.2413,96.4187,96.2147,96.401,87596.0
2018-11-09 09:30:00,108.2,108.59,107.93,108.37,15137.0,95.9752,96.3212,95.7357,96.126,15137.0
2018-11-09 09:40:00,108.12,108.37,107.98,108.26,4324.0,95.9043,96.126,95.7801,96.0285,4324.0
2018-11-09 09:50:00,108.19,108.2,107.65,108.03,9137.0,95.9664,95.9752,95.4874,95.8244,9137.0
2018-11-09 10:00:00,108.22,108.26,107.76,107.83,15419.0,95.993,96.0285,95.5849,95.647,15419.0
2018-11-09 10:10:00,107.81,107.91,107.61,107.64,8261.0,95.6293,95.718,95.4519,95.4785,8261.0
2018-11-09 10:20:00,107.67,107.94,107.41,107.94,11392.0,95.5051,95.7446,95.2745,95.7446,11392.0
2018-11-09 10:30:00,107.89,107.96,107.68,107.75,11514.0,95.7003,95.7624,95.514,95.5761,11514.0
2018-11-09 10:40:00,107.79,107.84,107.5,107.5,7136.0,95.6116,95.6559,95.3543,95.3543,7136.0
2018-11-09 10:50:00,107.48,107.48,107.13,107.29,20058.0,95.3366,95.3366,95.0261,95.168,20058.0
2018-11-09 11:00:00,107.35,107.47,107.03,107.18,19396.0,95.2213,95.3277,94.9374,95.0705,19396.0
2018-11-09 11:10:00,107.17,107.25,106.65,106.85,41966.0,95.0616,95.1326,94.6004,94.7778,41966.0
2018-11-09 11:20:00,106.87,107.0,106.63,106.76,30515.0,94.7955,94.9108,94.5826,94.6979,30515.0
2018-11-09 11:30:00,106.76,106.87,106.57,106.76,20714.0,94.6979,94.7955,94.5294,94.6979,20714.0
2018-11-09 11:40:00,106.7,106.77,106.5,106.53,7900.0,94.6447,94.7068,94.4673,94.4939,7900.0
2018-11-09 11:50:00,106.53,106.56,106.36,106.42,22817.0,94.4939,94.5205,94.3431,94.3963,22817.0
2018-11-09 12:00:00,106.4,106.75,106.39,106.63,15616.0,94.3786,94.6891,94.3697,94.5826,15616.0
2018-11-09 12:10:00,106.64,106.72,106.52,106.52,12097.0,94.5915,94.6624,94.485,94.485,12097.0
2018-11-09 12:20:00,106.55,106.92,106.52,106.81,10748.0,94.5117,94.8399,94.485,94.7423,10748.0
2018-11-09 12:30:00,106.78,107.17,106.75,107.07,19287.0,94.7157,95.0616,94.6891,94.9729,19287.0
2018-11-09 12:40:00,107.02,107.2,106.99,107.15,8564.0,94.9286,95.0882,94.9019,95.0439,8564.0
2018-11-09 12:50:00,107.14,107.2,107.08,107.1,5368.0,95.035,95.0882,94.9818,94.9995,5368.0
2018-11-09 13:00:00,107.08,107.19,107.05,107.19,6401.0,94.9818,95.0793,94.9552,95.0793,6401.0
2018-11-09 13:10:00,107.21,107.22,107.04,107.13,8554.0,95.0971,95.106,94.9463,95.0261,8554.0
2018-11-09 13:20:00,107.1,107.22,107.05,107.22,6324.0,94.9995,95.106,94.9552,95.106,6324.0
2018-11-09 13:30:00,107.19,107.19,106.99,107.13,6908.0,95.0793,95.0793,94.9019,95.0261,6908.0
2018-11-09 13:40:00,107.13,107.2,106.84,106.86,16395.0,95.0261,95.0882,94.7689,94.7866,16395.0
2018-11-09 13:50:00,106.83,107.07,106.82,107.01,7707.0,94.76,94.9729,94.7512,94.9197,7707.0
2018-11-09 14:00:00,106.97,107.12,106.9,106.93,10432.0,94.8842,95.0173,94.8221,94.8487,10432.0
2018-11-09 14:10:00,106.92,106.92,106.64,106.65,10461.0,94.8399,94.8399,94.5915,94.6004,10461.0
2018-11-09 14:20:00,106.66,106.87,106.65,106.84,17892.0,94.6092,94.7955,94.6004,94.7689,17892.0
2018-11-09 14:30:00,106.82,107.13,106.79,107.1,10004.0,94.7512,95.0261,94.7245,94.9995,10004.0
2018-11-09 14:40:00,107.14,107.37,107.14,107.18,13173.0,95.035,95.239,95.035,95.0705,13173.0
2018-11-09 14:50:00,107.18,107.66,107.18,107.48,11488.0,95.0705,95.4962,95.0705,95.3366,11488.0
2018-11-09 15:00:00,107.49,107.53,107.34,107.48,10252.0,95.3455,95.3809,95.2124,95.3366,10252.0
2018-11-09 15:10:00,107.49,107.64,107.37,107.64,11813.0,95.3455,95.4785,95.239,95.4785,11813.0
2018-11-09 15:20:00,107.63,107.85,107.54,107.79,14438.0,95.4696,95.6648,95.3898,95.6116,14438.0
2018-11-09 15:30:00,107.79,107.94,107.71,107.85,21688.0,95.6116,95.7446,95.5406,95.6648,21688.0
2018-11-09 15:40:00,107.85,108.09,107.75,107.79,35034.0,95.6648,95.8777,95.5761,95.6116,35034.0
2018-11-09 15:50:00,107.76,107.98,107.7,107.71,67398.0,95.5849,95.7801,95.5317,95.5406,67398.0
2018-11-12 09:30:00,107.7,107.92,106.99,107.54,15406.0,95.5317,95.7269,94.9019,95.3898,15406.0
2018-11-12 09:40:00,107.53,107.79,107.26,107.38,6905.0,95.3809,95.6116,95.1414,95.2479,6905.0
2018-11-12 09:50:00,107.43,107.56,107.08,107.08,19295.0,95.2922,95.4075,94.9818,94.9818,19295.0
2018-11-12 10:00:00,107.17,107.55,107.04,107.48,37810.0,95.0616,95.3987,94.9463,95.3366,37810.0
2018-11-12 10:10:00,107.54,107.62,107.37,107.46,29569.0,95.3898,95.4608,95.239,95.3188,29569.0
2018-11-12 10:20:00,107.45,107.71,107.38,107.68,12409.0,95.31,95.5406,95.2479,95.514,12409.0
2018-11-12 10:30:00,107.64,107.64,107.47,107.62,7130.0,95.4785,95.4785,95.3277,95.4608,7130.0
2018-11-12 10:40:00,107.57,107.68,107.53,107.57,6263.0,95.4164,95.514,95.3809,95.4164,6263.0
2018-11-12 10:50:00,107.61,107.65,107.4,107.4,32358.0,95.4519,95.4874,95.2656,95.2656,32358.0
2018-11-12 11:00:00,107.43,107.43,107.11,107.27,25626.0,95.2922,95.2922,95.0084,95.1503,25626.0
2018-11-12 11:10:00,107.24,107.24,106.78,106.78,21143.0,95.1237,95.1237,94.7157,94.7157,21143.0
2018-11-12 11:20:00,106.77,107.07,106.7,106.8,15761.0,94.7068,94.9729,94.6447,94.7334,15761.0
2018-11-12 11:30:00,106.85,106.92,106.64,106.64,31185.0,94.7778,94.8399,94.5915,94.5915,31185.0
2018-11-12 11:40:00,106.73,106.79,106.55,106.69,60738.0,94.6713,94.7245,94.5117,94.6358,60738.0
2018-11-12 11:50:00,106.72,107.02,106.4,106.89,154537.0,94.6624,94.9286,94.3786,94.8132,154537.0
2018-11-12 12:00:00,106.95,107.38,106.88,107.27,41326.0,94.8665,95.2479,94.8044,95.1503,41326.0
2018-11-12 12:10:00,107.27,107.27,106.82,106.83,40056.0,95.1503,95.1503,94.7512,94.76,40056.0
2018-11-12 12:20:00,106.84,106.96,106.72,106.87,15933.0,94.7689,94.8753,94.6624,94.7955,15933.0
2018-11-12 12:30:00,106.84,106.87,106.59,106.76,26761.0,94.7689,94.7955,94.5471,94.6979,26761.0
2018-11-12 12:40:00,106.72,106.75,106.5,106.54,27511.0,94.6624,94.6891,94.4673,94.5028,27511.0
2018-11-12 12:50:00,106.54,106.85,106.49,106.68,18434.0,94.5028,94.7778,94.4584,94.627,18434.0
2018-11-12 13:00:00,106.71,106.81,106.26,106.26,39546.0,94.6536,94.7423,94.2544,94.2544,39546.0
2018-11-12 13:10:00,106.36,106.4,106.04,106.06,36891.0,94.3431,94.3786,94.0593,94.077,36891.0
2018-11-12 13:20:00,106.1,106.13,105.92,105.93,43149.0,94.1125,94.1391,93.9528,93.9617,43149.0
2018-11-12 13:30:00,105.97,106.4,105.97,106.23,12767.0,93.9972,94.3786,93.9972,94.2278,12767.0
2018-11-12 13:40:00,106.26,106.34,106.08,106.21,43649.0,94.2544,94.3254,94.0948,94.2101,43649.0
2018-11-12 13:50:00,106.18,106.61,106.18,106.36,24363.0,94.1835,94.5649,94.1835,94.3431,24363.0
2018-11-12 14:00:00,106.39,106.47,106.26,106.27,50981.0,94.3697,94.4407,94.2544,94.2633,50981.0
2018-11-12 14:10:00,106.27,106.52,106.22,106.44,65800.0,94.2633,94.485,94.2189,94.4141,65800.0
2018-11-12 14:20:00,106.46,106.53,106.12,106.15,38885.0,94.4318,94.4939,94.1302,94.1569,38885.0
2018-11-12 14:30:00,106.12,106.34,106.12,106.28,18601.0,94.1302,94.3254,94.1302,94.2722,18601.0
2018-11-12 14:40:00,106.33,106.63,106.25,106.36,48005.0,94.3165,94.5826,94.2456,94.3431,48005.0
2018-11-12 14:50:00,106.34,106.36,105.92,105.97,42977.0,94.3254,94.3431,93.9528,93.9972,42977.0
2018-11-12 15:00:00,105.92,106.13,105.86,105.92,60424.0,93.9528,94.1391,93.8996,93.9528,60424.0
2018-11-12 15:10:00,105.91,106.11,105.87,106.08,83104.0,93.944,94.1214,93.9085,94.0948,83104.0
2018-11-12 15:20:00,106.08,106.3,105.97,106.03,55575.0,94.0948,94.2899,93.9972,94.0504,55575.0
2018-11-12 15:30:00,106.04,106.16,105.92,105.98,45838.0,94.0593,94.1657,93.9528,94.0061,45838.0
2018-11-12 15:40:00,105.97,105.99,105.64,105.69,66161.0,93.9972,94.0149,93.7045,93.7488,66161.0
2018-11-12 15:50:00,105.7,105.7,105.23,105.42,162621.0,93.7577,93.7577,93.3408,93.5093,162621.0
2018-11-13 09:30:00,105.64,105.68,104.83,105.3,29074.0,93.7045,93.74,92.986,93.4029,29074.0
2018-11-13 09:40:00,105.23,105.54,105.12,105.25,56027.0,93.3408,93.6158,93.2432,93.3585,56027.0
2018-11-13 09:50:00,105.2,105.43,104.99,105.41,33295.0,93.3142,93.5182,93.1279,93.5005,33295.0
2018-11-13 10:00:00,105.35,105.44,105.18,105.28,99514.0,93.4472,93.5271,93.2964,93.3851,99514.0
2018-11-13 10:10:00,105.27,105.38,105.14,105.15,23825.0,93.3763,93.4738,93.261,93.2698,23825.0
2018-11-13 10:20:00,105.14,105.14,104.02,104.1,69224.0,93.261,93.261,92.2675,92.3385,69224.0
2018-11-13 10:30:00,104.05,104.42,104.0,104.32,102862.0,92.2941,92.6223,92.2498,92.5336,102862.0
2018-11-13 10:40:00,104.29,104.55,104.06,104.5,87812.0,92.507,92.7376,92.303,92.6933,87812.0
2018-11-13 10:50:00,104.51,104.76,104.42,104.53,48103.0,92.7021,92.9239,92.6223,92.7199,48103.0
2018-11-13 11:00:00,104.59,105.12,104.51,104.99,53692.0,92.7731,93.2432,92.7021,93.1279,53692.0
2018-11-13 11:10:00,105.0,105.48,104.94,105.33,102256.0,93.1368,93.5625,93.0836,93.4295,102256.0
2018-11-13 11:20:00,105.33,105.46,105.07,105.46,157649.0,93.4295,93.5448,93.1989,93.5448,157649.0
2018-11-13 11:30:00,105.51,105.98,105.19,105.28,25912.0,93.5892,94.0061,93.3053,93.3851,25912.0
2018-11-13 11:40:00,105.27,105.57,105.27,105.4,21731.0,93.3763,93.6424,93.3763,93.4916,21731.0
2018-11-13 11:50:00,105.38,105.57,105.27,105.45,85131.0,93.4738,93.6424,93.3763,93.5359,85131.0
2018-11-13 12:00:00,105.53,105.58,105.29,105.36,36800.0,93.6069,93.6513,93.394,93.4561,36800.0
2018-11-13 12:10:00,105.39,105.41,105.23,105.24,25648.0,93.4827,93.5005,93.3408,93.3497,25648.0
2018-11-13 12:20:00,105.26,105.39,105.23,105.28,62467.0,93.3674,93.4827,93.3408,93.3851,62467.0
2018-11-13 12:30:00,105.3,105.38,105.23,105.32,29748.0,93.4029,93.4738,93.3408,93.4206,29748.0
2018-11-13 12:40:00,105.29,105.38,105.0,105.06,34516.0,93.394,93.4738,93.1368,93.19,34516.0
2018-11-13 12:50:00,105.06,105.09,104.97,105.07,32979.0,93.19,93.2166,93.1102,93.1989,32979.0
2018-11-13 13:00:00,105.14,105.28,105.0,105.06,14318.0,93.261,93.3851,93.1368,93.19,14318.0
2018-11-13 13:10:00,105.11,105.12,104.72,104.94,36337.0,93.2344,93.2432,92.8884,93.0836,36337.0
2018-11-13 13:20:00,104.94,105.15,104.81,105.0,15162.0,93.0836,93.2698,92.9682,93.1368,15162.0
2018-11-13 13:30:00,105.0,105.2,104.96,105.05,60831.0,93.1368,93.3142,93.1013,93.1811,60831.0
2018-11-13 13:40:00,105.04,105.19,104.97,105.06,53829.0,93.1723,93.3053,93.1102,93.19,53829.0
2018-11-13 13:50:00,105.01,105.13,104.99,105.04,44250.0,93.1457,93.2521,93.1279,93.1723,44250.0
2018-11-13 14:00:00,105.04,105.13,104.88,105.0,24547.0,93.1723,93.2521,93.0303,93.1368,24547.0
2018-11-13 14:10:00,105.03,105.04,104.56,104.62,24598.0,93.1634,93.1723,92.7465,92.7997,24598.0
2018-11-13 14:20:00,104.65,104.66,104.33,104.44,41908.0,92.8263,92.8352,92.5425,92.6401,41908.0
2018-11-13 14:30:00,104.46,104.54,104.37,104.44,127215.0,92.6578,92.7288,92.578,92.6401,127215.0
2018-11-13 14:40:00,104.46,104.49,104.04,104.2,70709.0,92.6578,92.6844,92.2852,92.4272,70709.0
2018-11-13 14:50:00,104.16,104.48,104.12,104.22,31828.0,92.3917,92.6755,92.3562,92.4449,31828.0
2018-11-13 15:00:00,104.2,104.52,104.16,104.52,54661.0,92.4272,92.711,92.3917,92.711,54661.0
2018-11-13 15:10:00,104.5,104.5,104.11,104.25,38945.0,92.6933,92.6933,92.3473,92.4715,38945.0
2018-11-13 15:20:00,104.24,104.52,104.1,104.36,70075.0,92.4626,92.711,92.3385,92.5691,70075.0
2018-11-13 15:30:00,104.33,104.44,104.1,104.35,71393.0,92.5425,92.6401,92.3385,92.5602,71393.0
2018-11-13 15:40:00,104.33,104.58,104.25,104.58,94694.0,92.5425,92.7642,92.4715,92.7642,94694.0
2018-11-13 15:50:00,104.59,104.73,104.25,104.32,303202.0,92.7731,92.8973,92.4715,92.5336,303202.0
2018-11-14 09:30:00,105.2,105.79,104.76,105.68,25307.0,93.3142,93.8375,92.9239,93.74,25307.0
2018-11-14 09:40:00,105.6,106.28,105.55,106.23,42408.0,93.669,94.2722,93.6246,94.2278,42408.0
2018-11-14 09:50:00,106.26,106.39,105.92,106.39,27734.0,94.2544,94.3697,93.9528,94.3697,27734.0
2018-11-14 10:00:00,106.43,106.49,106.24,106.4,20800.0,94.4052,94.4584,94.2367,94.3786,20800.0
2018-11-14 10:10:00,106.39,106.46,106.23,106.37,20015.0,94.3697,94.4318,94.2278,94.352,20015.0
2018-11-14 10:20:00,106.42,106.68,106.42,106.59,20018.0,94.3963,94.627,94.3963,94.5471,20018.0
2018-11-14 10:30:00,106.59,106.61,106.17,106.34,16697.0,94.5471,94.5649,94.1746,94.3254,16697.0
2018-11-14 10:40:00,106.34,106.34,105.98,106.02,16160.0,94.3254,94.3254,94.0061,94.0415,16160.0
2018-11-14 10:50:00,105.93,106.05,105.6,105.88,21665.0,93.9617,94.0681,93.669,93.9174,21665.0
2018-11-14 11:00:00,105.86,105.86,105.52,105.65,13978.0,93.8996,93.8996,93.598,93.7133,13978.0
2018-11-14 11:10:00,105.67,105.75,105.48,105.48,16532.0,93.7311,93.802,93.5625,93.5625,16532.0
2018-11-14 11:20:00,105.41,105.71,105.28,105.53,14940.0,93.5005,93.7666,93.3851,93.6069,14940.0
2018-11-14 11:30:00,105.55,105.59,105.39,105.39,14100.0,93.6246,93.6601,93.4827,93.4827,14100.0
2018-11-14 11:40:00,105.36,105.41,105.23,105.41,12772.0,93.4561,93.5005,93.3408,93.5005,12772.0
2018-11-14 11:50:00,105.35,105.77,105.29,105.64,15253.0,93.4472,93.8198,93.394,93.7045,15253.0
2018-11-14 12:00:00,105.68,105.77,105.59,105.62,11260.0,93.74,93.8198,93.6601,93.6867,11260.0
2018-11-14 12:10:00,105.58,105.69,105.46,105.69,8369.0,93.6513,93.7488,93.5448,93.7488,8369.0
2018-11-14 12:20:00,105.72,105.9,105.72,105.83,12559.0,93.7754,93.9351,93.7754,93.873,12559.0
2018-11-14 12:30:00,105.77,105.77,105.17,105.48,13179.0,93.8198,93.8198,93.2876,93.5625,13179.0
2018-11-14 12:40:00,105.39,105.53,105.27,105.49,7700.0,93.4827,93.6069,93.3763,93.5714,7700.0
2018-11-14 12:50:00,105.5,105.76,105.34,105.42,10782.0,93.5803,93.8109,93.4384,93.5093,10782.0
2018-11-14 13:00:00,105.47,105.64,105.39,105.5,8647.0,93.5537,93.7045,93.4827,93.5803,8647.0
2018-11-14 13:10:00,105.48,105.62,105.24,105.59,8314.0,93.5625,93.6867,93.3497,93.6601,8314.0
2018-11-14 13:20:00,105.58,105.64,105.38,105.48,7000.0,93.6513,93.7045,93.4738,93.5625,7000.0
2018-11-14 13:30:00,105.54,105.58,105.34,105.49,6756.0,93.6158,93.6513,93.4384,93.5714,6756.0
2018-11-14 13:40:00,105.41,105.44,104.98,105.02,12549.0,93.5005,93.5271,93.119,93.1545,12549.0
2018-11-14 13:50:00,104.99,105.19,104.92,105.15,12007.0,93.1279,93.3053,93.0658,93.2698,12007.0
2018-11-14 14:00:00,105.13,105.13,104.68,104.93,9254.0,93.2521,93.2521,92.8529,93.0747,9254.0
2018-11-14 14:10:00,104.96,105.62,104.95,105.47,12538.0,93.1013,93.6867,93.0924,93.5537,12538.0
2018-11-14 14:20:00,105.5,105.66,105.33,105.35,10426.0,93.5803,93.7222,93.4295,93.4472,10426.0
2018-11-14 14:30:00,105.34,105.57,105.21,105.47,7319.0,93.4384,93.6424,93.3231,93.5537,7319.0
2018-11-14 14:40:00,105.49,105.58,105.3,105.5,20144.0,93.5714,93.6513,93.4029,93.5803,20144.0
2018-11-14 14:50:00,105.51,105.84,105.44,105.82,38786.0,93.5892,93.8819,93.5271,93.8641,38786.0
2018-11-14 15:00:00,105.81,106.15,105.71,106.01,44623.0,93.8553,94.1569,93.7666,94.0327,44623.0
2018-11-14 15:10:00,106.0,106.16,105.95,106.07,27250.0,94.0238,94.1657,93.9794,94.0859,27250.0
2018-11-14 15:20:00,106.05,106.05,105.74,105.82,26390.0,94.0681,94.0681,93.7932,93.8641,26390.0
2018-11-14 15:30:00,105.8,105.86,105.56,105.68,31165.0,93.8464,93.8996,93.6335,93.74,31165.0
2018-11-14 15:40:00,105.65,105.71,105.5,105.5,66921.0,93.7133,93.7666,93.5803,93.5803,66921.0
2018-11-14 15:50:00,105.52,105.54,105.12,105.37,104891.0,93.598,93.6158,93.2432,93.465,104891.0
2018-11-15 09:30:00,104.69,104.91,104.01,104.63,19055.0,92.8618,93.0569,92.2586,92.8086,19055.0
2018-11-15 09:40:00,104.77,105.39,104.47,105.39,9436.0,92.9328,93.4827,92.6667,93.4827,9436.0
2018-11-15 09:50:00,105.45,105.5,105.1,105.22,16727.0,93.5359,93.5803,93.2255,93.3319,16727.0
2018-11-15 10:00:00,105.31,105.76,105.18,105.18,12470.0,93.4118,93.8109,93.2964,93.2964,12470.0
2018-11-15 10:10:00,105.18,105.71,105.14,105.66,14846.0,93.2964,93.7666,93.261,93.7222,14846.0
2018-11-15 10:20:00,105.67,105.67,105.28,105.44,12028.0,93.7311,93.7311,93.3851,93.5271,12028.0
2018-11-15 10:30:00,105.4,105.46,104.93,104.95,22254.0,93.4916,93.5448,93.0747,93.0924,22254.0
2018-11-15 10:40:00,104.98,105.41,104.95,105.25,13500.0,93.119,93.5005,93.0924,93.3585,13500.0
2018-11-15 10:50:00,105.15,105.38,105.14,105.17,12285.0,93.2698,93.4738,93.261,93.2876,12285.0
2018-11-15 11:00:00,105.2,105.86,105.11,105.76,17492.0,93.3142,93.8996,93.2344,93.8109,17492.0
2018-11-15 11:10:00,105.79,106.09,105.75,105.92,11387.0,93.8375,94.1036,93.802,93.9528,11387.0
2018-11-15 11:20:00,105.96,106.29,105.95,106.11,18277.0,93.9883,94.281,93.9794,94.1214,18277.0
2018-11-15 11:30:00,106.11,106.68,106.1,106.59,20047.0,94.1214,94.627,94.1125,94.5471,20047.0
2018-11-15 11:40:00,106.53,106.68,106.32,106.55,14792.0,94.4939,94.627,94.3076,94.5117,14792.0
2018-11-15 11:50:00,106.47,106.83,106.47,106.64,13341.0,94.4407,94.76,94.4407,94.5915,13341.0
2018-11-15 12:00:00,106.69,106.95,106.45,106.45,14184.0,94.6358,94.8665,94.423,94.423,14184.0
2018-11-15 12:10:00,106.48,106.54,106.31,106.33,7737.0,94.4496,94.5028,94.2988,94.3165,7737.0
2018-11-15 12:20:00,106.32,106.49,106.23,106.38,8849.0,94.3076,94.4584,94.2278,94.3609,8849.0
2018-11-15 12:30:00,106.38,106.48,106.3,106.48,17957.0,94.3609,94.4496,94.2899,94.4496,17957.0
2018-11-15 12:40:00,106.44,106.45,106.08,106.1,14010.0,94.4141,94.423,94.0948,94.1125,14010.0
2018-11-15 12:50:00,106.13,106.34,105.78,105.78,19274.0,94.1391,94.3254,93.8287,93.8287,19274.0
2018-11-15 13:00:00,105.86,105.87,105.62,105.76,19742.0,93.8996,93.9085,93.6867,93.8109,19742.0
2018-11-15 13:10:00,105.77,106.34,105.77,106.2,15487.0,93.8198,94.3254,93.8198,94.2012,15487.0
2018-11-15 13:20:00,106.22,106.86,106.21,106.86,13021.0,94.2189,94.7866,94.2101,94.7866,13021.0
2018-11-15 13:30:00,106.91,107.28,106.91,107.15,20763.0,94.831,95.1592,94.831,95.0439,20763.0
2018-11-15 13:40:00,107.19,107.35,106.99,107.03,14328.0,95.0793,95.2213,94.9019,94.9374,14328.0
2018-11-15 13:50:00,106.95,107.4,106.95,107.27,10897.0,94.8665,95.2656,94.8665,95.1503,10897.0
2018-11-15 14:00:00,107.4,107.4,107.24,107.31,10429.0,95.2656,95.2656,95.1237,95.1858,10429.0
2018-11-15 14:10:00,107.25,107.34,107.15,107.19,29943.0,95.1326,95.2124,95.0439,95.0793,29943.0
2018-11-15 14:20:00,107.19,107.6,107.18,107.55,11447.0,95.0793,95.443,95.0705,95.3987,11447.0
2018-11-15 14:30:00,107.54,107.73,107.48,107.48,16895.0,95.3898,95.5583,95.3366,95.3366,16895.0
2018-11-15 14:40:00,107.52,107.69,107.49,107.54,15084.0,95.3721,95.5229,95.3455,95.3898,15084.0
2018-11-15 14:50:00,107.56,107.59,107.28,107.34,17566.0,95.4075,95.4342,95.1592,95.2124,17566.0
2018-11-15 15:00:00,107.31,107.38,106.81,107.19,31164.0,95.1858,95.2479,94.7423,95.0793,31164.0
2018-11-15 15:10:00,107.21,107.42,106.92,106.95,33905.0,95.0971,95.2834,94.8399,94.8665,33905.0
2018-11-15 15:20:00,106.91,107.14,106.64,106.87,56104.0,94.831,95.035,94.5915,94.7955,56104.0
2018-11-15 15:30:00,106.88,107.18,106.87,107.11,57314.0,94.8044,95.0705,94.7955,95.0084,57314.0
2018-11-15 15:40:00,107.12,107.14,106.86,106.86,70807.0,95.0173,95.035,94.7866,94.7866,70807.0
2018-11-15 15:50:00,106.89,107.1,106.81,107.0,120106.0,94.8132,94.9995,94.7423,94.9108,120106.0
2018-11-16 09:30:00,106.62,106.87,106.0,106.01,77430.0,94.5737,94.7955,94.0238,94.0327,77430.0
2018-11-16 09:40:00,105.99,106.76,105.93,106.75,23791.0,94.0149,94.6979,93.9617,94.6891,23791.0
2018-11-16 09:50:00,106.72,106.78,106.17,106.31,7604.0,94.6624,94.7157,94.1746,94.2988,7604.0
2018-11-16 10:00:00,106.29,106.41,105.85,105.85,11244.0,94.281,94.3875,93.8907,93.8907,11244.0
2018-11-16 10:10:00,105.85,106.28,105.84,105.96,12465.0,93.8907,94.2722,93.8819,93.9883,12465.0
2018-11-16 10:20:00,105.89,106.21,105.89,106.09,7941.0,93.9262,94.2101,93.9262,94.1036,7941.0
2018-11-16 10:30:00,106.09,106.59,106.06,106.58,14067.0,94.1036,94.5471,94.077,94.5383,14067.0
2018-11-16 10:40:00,106.58,106.71,106.55,106.71,7601.0,94.5383,94.6536,94.5117,94.6536,7601.0
2018-11-16 10:50:00,106.7,106.84,106.6,106.6,8400.0,94.6447,94.7689,94.556,94.556,8400.0
2018-11-16 11:00:00,106.61,106.72,106.51,106.57,10985.0,94.5649,94.6624,94.4762,94.5294,10985.0
2018-11-16 11:10:00,106.6,106.66,106.48,106.61,10176.0,94.556,94.6092,94.4496,94.5649,10176.0
2018-11-16 11:20:00,106.58,106.58,106.29,106.34,10696.0,94.5383,94.5383,94.281,94.3254,10696.0
2018-11-16 11:30:00,106.34,106.45,106.19,106.36,6333.0,94.3254,94.423,94.1923,94.3431,6333.0
2018-11-16 11:40:00,106.36,106.44,106.09,106.11,10329.0,94.3431,94.4141,94.1036,94.1214,10329.0
2018-11-16 11:50:00,106.11,106.37,106.11,106.3,12578.0,94.1214,94.352,94.1214,94.2899,12578.0
2018-11-16 12:00:00,106.32,106.63,106.21,106.63,11892.0,94.3076,94.5826,94.2101,94.5826,11892.0
2018-11-16 12:10:00,106.65,106.73,106.51,106.62,9805.0,94.6004,94.6713,94.4762,94.5737,9805.0
2018-11-16 12:20:00,106.6,106.85,106.6,106.75,10757.0,94.556,94.7778,94.556,94.6891,10757.0
2018-11-16 12:30:00,106.73,107.6,106.68,107.44,12977.0,94.6713,95.443,94.627,95.3011,12977.0
2018-11-16 12:40:00,107.45,108.02,107.42,108.02,27522.0,95.31,95.8156,95.2834,95.8156,27522.0
2018-11-16 12:50:00,107.98,107.98,107.47,107.64,27796.0,95.7801,95.7801,95.3277,95.4785,27796.0
2018-11-16 13:00:00,107.64,107.75,107.32,107.32,13941.0,95.4785,95.5761,95.1947,95.1947,13941.0
2018-11-16 13:10:00,107.37,107.65,107.37,107.55,11439.0,95.239,95.4874,95.239,95.3987,11439.0
2018-11-16 13:20:00,107.5,107.61,107.46,107.47,13628.0,95.3543,95.4519,95.3188,95.3277,13628.0
2018-11-16 13:30:00,107.45,107.51,107.24,107.33,15567.0,95.31,95.3632,95.1237,95.2035,15567.0
2018-11-16 13:40:00,107.35,107.4,107.06,107.14,24647.0,95.2213,95.2656,94.964,95.035,24647.0
2018-11-16 13:50:00,107.14,107.19,107.06,107.15,23731.0,95.035,95.0793,94.964,95.0439,23731.0
2018-11-16 14:00:00,107.16,107.38,107.16,107.29,14670.0,95.0527,95.2479,95.0527,95.168,14670.0
2018-11-16 14:10:00,107.33,107.42,107.05,107.17,22254.0,95.2035,95.2834,94.9552,95.0616,22254.0
2018-11-16 14:20:00,107.2,107.55,107.12,107.44,16892.0,95.0882,95.3987,95.0173,95.3011,16892.0
2018-11-16 14:30:00,107.47,107.76,107.46,107.71,21220.0,95.3277,95.5849,95.3188,95.5406,21220.0
2018-11-16 14:40:00,107.66,107.72,107.59,107.71,8229.0,95.4962,95.5495,95.4342,95.5406,8229.0
2018-11-16 14:50:00,107.75,107.75,107.55,107.68,13036.0,95.5761,95.5761,95.3987,95.514,13036.0
2018-11-16 15:00:00,107.7,107.83,107.64,107.8,15550.0,95.5317,95.647,95.4785,95.6204,15550.0
2018-11-16 15:10:00,107.81,108.02,107.8,107.98,17366.0,95.6293,95.8156,95.6204,95.7801,17366.0
2018-11-16 15:20:00,107.98,108.0,107.69,107.73,27535.0,95.7801,95.7978,95.5229,95.5583,27535.0
2018-11-16 15:30:00,107.73,107.8,107.61,107.76,28587.0,95.5583,95.6204,95.4519,95.5849,28587.0
2018-11-16 15:40:00,107.77,107.85,107.37,107.42,91083.0,95.5938,95.6648,95.239,95.2834,91083.0
2018-11-16 15:50:00,107.43,107.49,107.04,107.2,274820.0,95.2922,95.3455,94.9463,95.0882,274820.0
2018-11-19 09:30:00,107.36,107.9,107.21,107.86,22138.0,95.2301,95.7091,95.0971,95.6736,22138.0
2018-11-19 09:40:00,107.9,107.99,107.58,107.78,26656.0,95.7091,95.789,95.4253,95.6027,26656.0
2018-11-19 09:50:00,107.78,108.28,107.56,108.28,13617.0,95.6027,96.0462,95.4075,96.0462,13617.0
2018-11-19 10:00:00,108.2,108.39,107.79,107.82,35434.0,95.9752,96.1438,95.6116,95.6382,35434.0
2018-11-19 10:10:00,107.86,107.91,107.59,107.59,12651.0,95.6736,95.718,95.4342,95.4342,12651.0
2018-11-19 10:20:00,107.62,107.78,107.21,107.78,32461.0,95.4608,95.6027,95.0971,95.6027,32461.0
2018-11-19 10:30:00,107.73,108.04,107.56,108.04,29884.0,95.5583,95.8333,95.4075,95.8333,29884.0
2018-11-19 10:40:00,107.99,108.23,107.78,108.08,37948.0,95.789,96.0018,95.6027,95.8688,37948.0
2018-11-19 10:50:00,108.07,108.32,107.95,108.17,14518.0,95.8599,96.0817,95.7535,95.9486,14518.0
2018-11-19 11:00:00,108.21,108.71,108.04,108.47,22012.0,95.9841,96.4276,95.8333,96.2147,22012.0
2018-11-19 11:10:00,108.35,108.41,107.62,107.97,11847.0,96.1083,96.1615,95.4608,95.7712,11847.0
2018-11-19 11:20:00,107.91,108.26,107.8,108.02,14175.0,95.718,96.0285,95.6204,95.8156,14175.0
2018-11-19 11:30:00,107.92,108.19,107.82,108.08,8368.0,95.7269,95.9664,95.6382,95.8688,8368.0
2018-11-19 11:40:00,108.01,108.06,107.61,107.81,21214.0,95.8067,95.8511,95.4519,95.6293,21214.0
2018-11-19 11:50:00,107.7,107.79,107.29,107.45,15085.0,95.5317,95.6116,95.168,95.31,15085.0
2018-11-19 12:00:00,107.44,107.52,106.97,107.05,18185.0,95.3011,95.3721,94.8842,94.9552,18185.0
2018-11-19 12:10:00,107.11,107.47,106.85,107.25,37862.0,95.0084,95.3277,94.7778,95.1326,37862.0
2018-11-19 12:20:00,107.21,107.35,106.94,107.16,13201.0,95.0971,95.2213,94.8576,95.0527,13201.0
2018-11-19 12:30:00,107.02,107.33,106.92,107.33,31585.0,94.9286,95.2035,94.8399,95.2035,31585.0
2018-11-19 12:40:00,107.4,107.72,107.36,107.51,25272.0,95.2656,95.5495,95.2301,95.3632,25272.0
2018-11-19 12:50:00,107.46,107.66,107.35,107.64,13839.0,95.3188,95.4962,95.2213,95.4785,13839.0
2018-11-19 13:00:00,107.6,107.74,107.35,107.35,10269.0,95.443,95.5672,95.2213,95.2213,10269.0
2018-11-19 13:10:00,107.38,107.76,107.23,107.57,15603.0,95.2479,95.5849,95.1148,95.4164,15603.0
2018-11-19 13:20:00,107.52,107.6,107.41,107.48,10200.0,95.3721,95.443,95.2745,95.3366,10200.0
2018-11-19 13:30:00,107.5,107.66,107.21,107.6,23306.0,95.3543,95.4962,95.0971,95.443,23306.0
2018-11-19 13:40:00,107.59,107.73,107.46,107.54,14081.0,95.4342,95.5583,95.3188,95.3898,14081.0
2018-11-19 13:50:00,107.58,107.66,107.45,107.64,12148.0,95.4253,95.4962,95.31,95.4785,12148.0
2018-11-19 14:00:00,107.63,107.63,107.22,107.5,13668.0,95.4696,95.4696,95.106,95.3543,13668.0
2018-11-19 14:10:00,107.51,107.61,107.28,107.51,10160.0,95.3632,95.4519,95.1592,95.3632,10160.0
2018-11-19 14:20:00,107.56,107.75,107.37,107.66,25087.0,95.4075,95.5761,95.239,95.4962,25087.0
2018-11-19 14:30:00,107.56,107.89,107.49,107.89,18064.0,95.4075,95.7003,95.3455,95.7003,18064.0
2018-11-19 14:40:00,107.84,108.0,107.6,107.98,10377.0,95.6559,95.7978,95.443,95.7801,10377.0
2018-11-19 14:50:00,107.98,108.15,107.77,108.07,14742.0,95.7801,95.9309,95.5938,95.8599,14742.0
2018-11-19 15:00:00,108.0,108.2,107.81,108.12,16647.0,95.7978,95.9752,95.6293,95.9043,16647.0
2018-11-19 15:10:00,108.09,108.41,108.05,108.14,19765.0,95.8777,96.1615,95.8422,95.922,19765.0
2018-11-19 15:20:00,108.18,108.38,108.08,108.23,24926.0,95.9575,96.1349,95.8688,96.0018,24926.0
2018-11-19 15:30:00,108.26,108.39,107.93,108.17,43078.0,96.0285,96.1438,95.7357,95.9486,43078.0
2018-11-19 15:40:00,108.15,108.15,107.69,107.75,45417.0,95.9309,95.9309,95.5229,95.5761,45417.0
2018-11-19 15:50:00,107.78,107.9,107.6,107.7,131270.0,95.6027,95.7091,95.443,95.5317,131270.0
2018-11-20 09:30:00,106.34,106.68,105.69,106.06,25942.0,94.3254,94.627,93.7488,94.077,25942.0
2018-11-20 09:40:00,106.1,106.34,105.42,105.47,34614.0,94.1125,94.3254,93.5093,93.5537,34614.0
2018-11-20 09:50:00,105.47,105.61,104.86,105.53,69835.0,93.5537,93.6779,93.0126,93.6069,69835.0
2018-11-20 10:00:00,105.45,105.56,104.97,105.31,24576.0,93.5359,93.6335,93.1102,93.4118,24576.0
2018-11-20 10:10:00,105.26,105.26,104.98,105.1,29824.0,93.3674,93.3674,93.119,93.2255,29824.0
2018-11-20 10:20:00,105.16,105.42,105.14,105.29,28717.0,93.2787,93.5093,93.261,93.394,28717.0
2018-11-20 10:30:00,105.28,105.53,105.18,105.51,27652.0,93.3851,93.6069,93.2964,93.5892,27652.0
2018-11-20 10:40:00,105.51,105.88,105.5,105.86,23745.0,93.5892,93.9174,93.5803,93.8996,23745.0
2018-11-20 10:50:00,105.86,106.17,105.74,106.08,19857.0,93.8996,94.1746,93.7932,94.0948,19857.0
2018-11-20 11:00:00,106.09,106.24,105.96,106.21,13577.0,94.1036,94.2367,93.9883,94.2101,13577.0
2018-11-20 11:10:00,106.17,106.27,105.73,105.86,9806.0,94.1746,94.2633,93.7843,93.8996,9806.0
2018-11-20 11:20:00,105.87,105.96,105.54,105.62,9937.0,93.9085,93.9883,93.6158,93.6867,9937.0
2018-11-20 11:30:00,105.62,105.81,105.41,105.77,10145.0,93.6867,93.8553,93.5005,93.8198,10145.0
2018-11-20 11:40:00,105.8,106.1,105.74,105.93,6939.0,93.8464,94.1125,93.7932,93.9617,6939.0
2018-11-20 11:50:00,105.87,106.18,105.81,106.1,12561.0,93.9085,94.1835,93.8553,94.1125,12561.0
2018-11-20 12:00:00,106.08,106.33,106.0,106.3,19731.0,94.0948,94.3165,94.0238,94.2899,19731.0
2018-11-20 12:10:00,106.28,106.34,105.89,105.89,18951.0,94.2722,94.3254,93.9262,93.9262,18951.0
2018-11-20 12:20:00,105.84,106.08,105.84,105.93,14686.0,93.8819,94.0948,93.8819,93.9617,14686.0
2018-11-20 12:30:00,106.01,106.12,105.98,106.03,25992.0,94.0327,94.1302,94.0061,94.0504,25992.0
2018-11-20 12:40:00,106.0,106.04,105.76,105.83,10113.0,94.0238,94.0593,93.8109,93.873,10113.0
2018-11-20 12:50:00,105.79,105.94,105.67,105.74,12292.0,93.8375,93.9706,93.7311,93.7932,12292.0
2018-11-20 13:00:00,105.74,105.89,105.71,105.86,11164.0,93.7932,93.9262,93.7666,93.8996,11164.0
2018-11-20 13:10:00,105.81,105.87,105.6,105.61,16837.0,93.8553,93.9085,93.669,93.6779,16837.0
2018-11-20 13:20:00,105.59,105.59,105.39,105.43,9038.0,93.6601,93.6601,93.4827,93.5182,9038.0
2018-11-20 13:30:00,105.47,105.71,105.46,105.66,9438.0,93.5537,93.7666,93.5448,93.7222,9438.0
2018-11-20 13:40:00,105.65,106.02,105.65,105.96,20545.0,93.7133,94.0415,93.7133,93.9883,20545.0
2018-11-20 13:50:00,105.95,106.06,105.86,105.94,11852.0,93.9794,94.077,93.8996,93.9706,11852.0
2018-11-20 14:00:00,105.89,105.93,105.51,105.52,10168.0,93.9262,93.9617,93.5892,93.598,10168.0
2018-11-20 14:10:00,105.59,106.13,105.59,106.05,16057.0,93.6601,94.1391,93.6601,94.0681,16057.0
2018-11-20 14:20:00,106.01,106.22,106.01,106.06,18414.0,94.0327,94.2189,94.0327,94.077,18414.0
2018-11-20 14:30:00,106.07,106.47,106.05,106.42,13400.0,94.0859,94.4407,94.0681,94.3963,13400.0
2018-11-20 14:40:00,106.43,106.48,106.17,106.29,12825.0,94.4052,94.4496,94.1746,94.281,12825.0
2018-11-20 14:50:00,106.27,106.41,105.95,105.97,24432.0,94.2633,94.3875,93.9794,93.9972,24432.0
2018-11-20 15:00:00,105.95,106.08,105.58,105.84,19323.0,93.9794,94.0948,93.6513,93.8819,19323.0
2018-11-20 15:10:00,105.83,106.04,105.64,106.03,28081.0,93.873,94.0593,93.7045,94.0504,28081.0
2018-11-20 15:20:00,105.99,106.07,105.84,105.98,34979.0,94.0149,94.0859,93.8819,94.0061,34979.0
2018-11-20 15:30:00,105.97,106.28,105.92,106.28,23998.0,93.9972,94.2722,93.9528,94.2722,23998.0
2018-11-20 15:40:00,106.25,106.31,106.02,106.15,39726.0,94.2456,94.2988,94.0415,94.1569,39726.0
2018-11-20 15:50:00,106.14,106.21,105.9,105.9,140438.0,94.148,94.2101,93.9351,93.9351,140438.0
2018-11-21 09:30:00,106.6,106.79,106.34,106.35,12420.0,94.556,94.7245,94.3254,94.3343,12420.0
2018-11-21 09:40:00,106.56,107.31,106.55,107.28,6815.0,94.5205,95.1858,94.5117,95.1592,6815.0
2018-11-21 09:50:00,107.22,107.36,106.81,107.36,9331.0,95.106,95.2301,94.7423,95.2301,9331.0
2018-11-21 10:00:00,107.62,107.93,107.49,107.7,10077.0,95.4608,95.7357,95.3455,95.5317,10077.0
2018-11-21 10:10:00,107.71,107.86,107.61,107.86,10453.0,95.5406,95.6736,95.4519,95.6736,10453.0
2018-11-21 10:20:00,107.73,107.78,107.48,107.6,7286.0,95.5583,95.6027,95.3366,95.443,7286.0
2018-11-21 10:30:00,107.63,107.63,107.24,107.4,7881.0,95.4696,95.4696,95.1237,95.2656,7881.0
2018-11-21 10:40:00,107.4,107.51,107.29,107.33,8776.0,95.2656,95.3632,95.168,95.2035,8776.0
2018-11-21 10:50:00,107.36,107.63,107.3,107.47,8179.0,95.2301,95.4696,95.1769,95.3277,8179.0
2018-11-21 11:00:00,107.39,107.6,107.2,107.54,6816.0,95.2568,95.443,95.0882,95.3898,6816.0
2018-11-21 11:10:00,107.62,108.2,107.61,108.2,13974.0,95.4608,95.9752,95.4519,95.9752,13974.0
2018-11-21 11:20:00,108.25,108.26,107.94,108.06,8400.0,96.0196,96.0285,95.7446,95.8511,8400.0
2018-11-21 11:30:00,108.03,108.24,108.01,108.18,11211.0,95.8244,96.0107,95.8067,95.9575,11211.0
2018-11-21 11:40:00,108.13,108.39,108.09,108.3,15281.0,95.9131,96.1438,95.8777,96.0639,15281.0
2018-11-21 11:50:00,108.32,108.37,108.06,108.1,14328.0,96.0817,96.126,95.8511,95.8865,14328.0
2018-11-21 12:00:00,108.11,108.15,107.95,108.04,6156.0,95.8954,95.9309,95.7535,95.8333,6156.0
2018-11-21 12:10:00,108.04,108.16,107.86,107.95,7796.0,95.8333,95.9398,95.6736,95.7535,7796.0
2018-11-21 12:20:00,107.91,107.97,107.75,107.83,4785.0,95.718,95.7712,95.5761,95.647,4785.0
2018-11-21 12:30:00,107.82,107.85,107.65,107.68,3100.0,95.6382,95.6648,95.4874,95.514,3100.0
2018-11-21 12:40:00,107.69,107.84,107.68,107.74,3405.0,95.5229,95.6559,95.514,95.5672,3405.0
2018-11-21 12:50:00,107.7,107.72,107.48,107.67,7711.0,95.5317,95.5495,95.3366,95.5051,7711.0
2018-11-21 13:00:00,107.64,107.76,107.58,107.59,4126.0,95.4785,95.5849,95.4253,95.4342,4126.0
2018-11-21 13:10:00,107.64,107.72,107.59,107.66,2779.0,95.4785,95.5495,95.4342,95.4962,2779.0
2018-11-21 13:20:00,107.6,107.62,107.44,107.62,4690.0,95.443,95.4608,95.3011,95.4608,4690.0
2018-11-21 13:30:00,107.59,107.77,107.57,107.76,4400.0,95.4342,95.5938,95.4164,95.5849,4400.0
2018-11-21 13:40:00,107.76,107.83,107.71,107.74,3939.0,95.5849,95.647,95.5406,95.5672,3939.0
2018-11-21 13:50:00,107.74,107.79,107.59,107.63,2100.0,95.5672,95.6116,95.4342,95.4696,2100.0
2018-11-21 14:00:00,107.62,107.7,107.54,107.59,5537.0,95.4608,95.5317,95.3898,95.4342,5537.0
2018-11-21 14:10:00,107.55,107.62,107.49,107.49,4582.0,95.3987,95.4608,95.3455,95.3455,4582.0
2018-11-21 14:20:00,107.52,107.73,107.47,107.6,5246.0,95.3721,95.5583,95.3277,95.443,5246.0
2018-11-21 14:30:00,107.62,107.63,107.43,107.51,8375.0,95.4608,95.4696,95.2922,95.3632,8375.0
2018-11-21 14:40:00,107.52,107.56,107.37,107.43,5681.0,95.3721,95.4075,95.239,95.2922,5681.0
2018-11-21 14:50:00,107.4,107.4,107.14,107.14,5565.0,95.2656,95.2656,95.035,95.035,5565.0
2018-11-21 15:00:00,107.19,107.35,107.08,107.35,6946.0,95.0793,95.2213,94.9818,95.2213,6946.0
2018-11-21 15:10:00,107.36,107.36,107.12,107.14,7758.0,95.2301,95.2301,95.0173,95.035,7758.0
2018-11-21 15:20:00,107.1,107.17,106.93,106.93,27360.0,94.9995,95.0616,94.8487,94.8487,27360.0
2018-11-21 15:30:00,106.92,106.99,106.75,106.91,23255.0,94.8399,94.9019,94.6891,94.831,23255.0
2018-11-21 15:40:00,106.9,106.95,106.79,106.83,25694.0,94.8221,94.8665,94.7245,94.76,25694.0
2018-11-21 15:50:00,106.82,106.94,106.69,106.76,94244.0,94.7512,94.8576,94.6358,94.6979,94244.0
2018-11-23 09:30:00,106.07,106.41,105.99,106.2,10300.0,94.0859,94.3875,94.0149,94.2012,10300.0
2018-11-23 09:40:00,106.39,106.79,106.38,106.6,5215.0,94.3697,94.7245,94.3609,94.556,5215.0
2018-11-23 09:50:00,106.61,107.14,106.48,107.04,9179.0,94.5649,95.035,94.4496,94.9463,9179.0
2018-11-23 10:00:00,107.08,107.58,106.93,107.58,14008.0,94.9818,95.4253,94.8487,95.4253,14008.0
2018-11-23 10:10:00,107.58,107.74,107.22,107.74,9473.0,95.4253,95.5672,95.106,95.5672,9473.0
2018-11-23 10:20:00,107.78,107.82,107.41,107.51,10152.0,95.6027,95.6382,95.2745,95.3632,10152.0
2018-11-23 10:30:00,107.53,108.0,107.52,107.74,8155.0,95.3809,95.7978,95.3721,95.5672,8155.0
2018-11-23 10:40:00,107.72,107.91,107.55,107.82,8356.0,95.5495,95.718,95.3987,95.6382,8356.0
2018-11-23 10:50:00,107.88,108.08,107.67,107.67,7770.0,95.6914,95.8688,95.5051,95.5051,7770.0
2018-11-23 11:00:00,107.72,107.94,107.64,107.93,23192.0,95.5495,95.7446,95.4785,95.7357,23192.0
2018-11-23 11:10:00,107.86,108.06,107.79,107.81,10242.0,95.6736,95.8511,95.6116,95.6293,10242.0
2018-11-23 11:20:00,107.84,107.84,107.58,107.61,7655.0,95.6559,95.6559,95.4253,95.4519,7655.0
2018-11-23 11:30:00,107.57,107.57,107.15,107.2,12209.0,95.4164,95.4164,95.0439,95.0882,12209.0
2018-11-23 11:40:00,107.25,107.69,107.25,107.64,7745.0,95.1326,95.5229,95.1326,95.4785,7745.0
2018-11-23 11:50:00,107.64,107.65,107.19,107.34,11721.0,95.4785,95.4874,95.0793,95.2124,11721.0
2018-11-23 12:00:00,107.37,107.39,107.24,107.31,7332.0,95.239,95.2568,95.1237,95.1858,7332.0
2018-11-23 12:10:00,107.25,107.42,107.23,107.32,13565.0,95.1326,95.2834,95.1148,95.1947,13565.0
2018-11-23 12:20:00,107.36,107.47,107.33,107.44,11827.0,95.2301,95.3277,95.2035,95.3011,11827.0
2018-11-23 12:30:00,107.45,107.64,107.32,107.6,16315.0,95.31,95.4785,95.1947,95.443,16315.0
2018-11-23 12:40:00,107.57,107.75,107.57,107.66,19628.0,95.4164,95.5761,95.4164,95.4962,19628.0
2018-11-23 12:50:00,107.64,107.66,107.24,107.32,44024.0,95.4785,95.4962,95.1237,95.1947,44024.0
2018-11-26 09:30:00,108.0,108.1,107.74,107.96,29899.0,95.7978,95.8865,95.5672,95.7624,29899.0
2018-11-26 09:40:00,107.93,108.14,107.85,107.88,12720.0,95.7357,95.922,95.6648,95.6914,12720.0
2018-11-26 09:50:00,107.86,107.87,107.4,107.55,16234.0,95.6736,95.6825,95.2656,95.3987,16234.0
2018-11-26 10:00:00,107.6,107.84,107.58,107.82,23272.0,95.443,95.6559,95.4253,95.6382,23272.0
2018-11-26 10:10:00,107.74,108.02,107.55,107.82,28363.0,95.5672,95.8156,95.3987,95.6382,28363.0
2018-11-26 10:20:00,107.87,107.87,107.32,107.44,6503.0,95.6825,95.6825,95.1947,95.3011,6503.0
2018-11-26 10:30:00,107.45,107.57,106.99,107.03,20839.0,95.31,95.4164,94.9019,94.9374,20839.0
2018-11-26 10:40:00,107.01,107.3,106.86,107.3,10111.0,94.9197,95.1769,94.7866,95.1769,10111.0
2018-11-26 10:50:00,107.32,107.54,107.23,107.54,7341.0,95.1947,95.3898,95.1148,95.3898,7341.0
2018-11-26 11:00:00,107.55,107.59,107.44,107.52,10463.0,95.3987,95.4342,95.3011,95.3721,10463.0
2018-11-26 11:10:00,107.55,107.56,107.3,107.3,8929.0,95.3987,95.4075,95.1769,95.1769,8929.0
2018-11-26 11:20:00,107.32,107.42,107.3,107.34,12147.0,95.1947,95.2834,95.1769,95.2124,12147.0
2018-11-26 11:30:00,107.24,107.26,106.83,106.99,11459.0,95.1237,95.1414,94.76,94.9019,11459.0
2018-11-26 11:40:00,107.04,107.08,106.89,106.91,29310.0,94.9463,94.9818,94.8132,94.831,29310.0
2018-11-26 11:50:00,106.96,107.26,106.95,107.25,12049.0,94.8753,95.1414,94.8665,95.1326,12049.0
2018-11-26 12:00:00,107.23,107.46,107.13,107.46,16451.0,95.1148,95.3188,95.0261,95.3188,16451.0
2018-11-26 12:10:00,107.46,107.48,107.32,107.4,20870.0,95.3188,95.3366,95.1947,95.2656,20870.0
2018-11-26 12:20:00,107.36,107.39,107.22,107.25,8461.0,95.2301,95.2568,95.106,95.1326,8461.0
2018-11-26 12:30:00,107.26,107.29,106.94,107.02,7212.0,95.1414,95.168,94.8576,94.9286,7212.0
2018-11-26 12:40:00,107.0,107.15,106.96,107.12,5670.0,94.9108,95.0439,94.8753,95.0173,5670.0
2018-11-26 12:50:00,107.09,107.12,107.0,107.11,4500.0,94.9906,95.0173,94.9108,95.0084,4500.0
2018-11-26 13:00:00,107.17,107.18,106.96,107.13,7161.0,95.0616,95.0705,94.8753,95.0261,7161.0
2018-11-26 13:10:00,107.15,107.41,107.12,107.34,7800.0,95.0439,95.2745,95.0173,95.2124,7800.0
2018-11-26 13:20:00,107.31,107.45,107.28,107.32,6094.0,95.1858,95.31,95.1592,95.1947,6094.0
2018-11-26 13:30:00,107.36,107.45,107.31,107.32,5052.0,95.2301,95.31,95.1858,95.1947,5052.0
2018-11-26 13:40:00,107.32,107.52,107.22,107.42,8000.0,95.1947,95.3721,95.106,95.2834,8000.0
2018-11-26 13:50:00,107.46,107.51,107.39,107.51,4629.0,95.3188,95.3632,95.2568,95.3632,4629.0
2018-11-26 14:00:00,107.51,107.51,107.42,107.47,7234.0,95.3632,95.3632,95.2834,95.3277,7234.0
2018-11-26 14:10:00,107.45,107.67,107.37,107.66,11265.0,95.31,95.5051,95.239,95.4962,11265.0
2018-11-26 14:20:00,107.66,107.79,107.62,107.69,8573.0,95.4962,95.6116,95.4608,95.5229,8573.0
2018-11-26 14:30:00,107.71,107.87,107.68,107.7,22167.0,95.5406,95.6825,95.514,95.5317,22167.0
2018-11-26 14:40:00,107.68,107.68,107.44,107.53,13244.0,95.514,95.514,95.3011,95.3809,13244.0
2018-11-26 14:50:00,107.53,107.6,107.44,107.59,6866.0,95.3809,95.443,95.3011,95.4342,6866.0
2018-11-26 15:00:00,107.6,107.67,107.36,107.37,35576.0,95.443,95.5051,95.2301,95.239,35576.0
2018-11-26 15:10:00,107.38,107.44,107.28,107.31,12575.0,95.2479,95.3011,95.1592,95.1858,12575.0
2018-11-26 15:20:00,107.31,107.34,107.26,107.31,13446.0,95.1858,95.2124,95.1414,95.1858,13446.0
2018-11-26 15:30:00,107.31,107.51,107.3,107.39,17588.0,95.1858,95.3632,95.1769,95.2568,17588.0
2018-11-26 15:40:00,107.38,107.44,107.29,107.42,34329.0,95.2479,95.3011,95.168,95.2834,34329.0
2018-11-26 15:50:00,107.43,107.45,107.33,107.37,77862.0,95.2922,95.31,95.2035,95.239,77862.0
2018-11-27 09:30:00,106.72,107.29,106.61,106.68,18314.0,94.6624,95.168,94.5649,94.627,18314.0
2018-11-27 09:40:00,106.77,106.92,106.4,106.75,6101.0,94.7068,94.8399,94.3786,94.6891,6101.0
2018-11-27 09:50:00,106.74,106.74,106.04,106.17,9700.0,94.6802,94.6802,94.0593,94.1746,9700.0
2018-11-27 10:00:00,106.28,106.39,106.02,106.32,14609.0,94.2722,94.3697,94.0415,94.3076,14609.0
2018-11-27 10:10:00,106.34,106.6,106.05,106.21,16663.0,94.3254,94.556,94.0681,94.2101,16663.0
2018-11-27 10:20:00,106.22,106.27,106.05,106.05,16294.0,94.2189,94.2633,94.0681,94.0681,16294.0
2018-11-27 10:30:00,106.03,106.37,105.93,106.05,9747.0,94.0504,94.352,93.9617,94.0681,9747.0
2018-11-27 10:40:00,106.05,106.27,106.05,106.12,10053.0,94.0681,94.2633,94.0681,94.1302,10053.0
2018-11-27 10:50:00,106.08,106.44,106.08,106.2,17013.0,94.0948,94.4141,94.0948,94.2012,17013.0
2018-11-27 11:00:00,106.18,106.54,106.18,106.39,13501.0,94.1835,94.5028,94.1835,94.3697,13501.0
2018-11-27 11:10:00,106.37,106.41,106.2,106.22,14276.0,94.352,94.3875,94.2012,94.2189,14276.0
2018-11-27 11:20:00,106.17,106.26,106.0,106.25,8700.0,94.1746,94.2544,94.0238,94.2456,8700.0
2018-11-27 11:30:00,106.24,106.3,105.97,106.1,15671.0,94.2367,94.2899,93.9972,94.1125,15671.0
2018-11-27 11:40:00,106.17,106.23,105.95,106.13,13827.0,94.1746,94.2278,93.9794,94.1391,13827.0
2018-11-27 11:50:00,106.1,106.31,106.1,106.18,9280.0,94.1125,94.2988,94.1125,94.1835,9280.0
2018-11-27 12:00:00,106.17,106.34,106.14,106.28,8298.0,94.1746,94.3254,94.148,94.2722,8298.0
2018-11-27 12:10:00,106.28,106.28,106.12,106.13,7518.0,94.2722,94.2722,94.1302,94.1391,7518.0
2018-11-27 12:20:00,106.16,106.2,105.84,105.85,5581.0,94.1657,94.2012,93.8819,93.8907,5581.0
2018-11-27 12:30:00,105.81,106.17,105.74,106.17,4712.0,93.8553,94.1746,93.7932,94.1746,4712.0
2018-11-27 12:40:00,106.35,106.35,105.98,106.04,6296.0,94.3343,94.3343,94.0061,94.0593,6296.0
2018-11-27 12:50:00,106.05,106.09,105.95,105.95,5481.0,94.0681,94.1036,93.9794,93.9794,5481.0
2018-11-27 13:00:00,106.03,106.18,106.02,106.1,5099.0,94.0504,94.1835,94.0415,94.1125,5099.0
2018-11-27 13:10:00,106.16,106.28,105.97,106.03,8565.0,94.1657,94.2722,93.9972,94.0504,8565.0
2018-11-27 13:20:00,106.06,106.1,105.94,106.0,8348.0,94.077,94.1125,93.9706,94.0238,8348.0
2018-11-27 13:30:00,105.97,106.13,105.93,106.04,7642.0,93.9972,94.1391,93.9617,94.0593,7642.0
2018-11-27 13:40:00,106.0,106.07,105.96,106.01,4639.0,94.0238,94.0859,93.9883,94.0327,4639.0
2018-11-27 13:50:00,106.05,106.22,105.98,106.22,3020.0,94.0681,94.2189,94.0061,94.2189,3020.0
2018-11-27 14:00:00,106.27,106.4,106.2,106.2,11748.0,94.2633,94.3786,94.2012,94.2012,11748.0
2018-11-27 14:10:00,106.18,106.31,106.16,106.23,5900.0,94.1835,94.2988,94.1657,94.2278,5900.0
2018-11-27 14:20:00,106.21,106.34,106.18,106.33,8273.0,94.2101,94.3254,94.1835,94.3165,8273.0
2018-11-27 14:30:00,106.35,106.44,106.25,106.26,16875.0,94.3343,94.4141,94.2456,94.2544,16875.0
2018-11-27 14:40:00,106.27,106.3,105.97,106.01,34867.0,94.2633,94.2899,93.9972,94.0327,34867.0
2018-11-27 14:50:00,105.98,106.04,105.7,105.73,28154.0,94.0061,94.0593,93.7577,93.7843,28154.0
2018-11-27 15:00:00,105.71,105.81,105.61,105.68,31826.0,93.7666,93.8553,93.6779,93.74,31826.0
2018-11-27 15:10:00,105.7,105.74,105.6,105.67,14490.0,93.7577,93.7932,93.669,93.7311,14490.0
2018-11-27 15:20:00,105.66,105.71,105.54,105.57,22631.0,93.7222,93.7666,93.6158,93.6424,22631.0
2018-11-27 15:30:00,105.59,105.82,105.44,105.65,28303.0,93.6601,93.8641,93.5271,93.7133,28303.0
2018-11-27 15:40:00,105.64,105.77,105.52,105.56,58232.0,93.7045,93.8198,93.598,93.6335,58232.0
2018-11-27 15:50:00,105.57,105.81,105.51,105.79,82701.0,93.6424,93.8553,93.5892,93.8375,82701.0
2018-11-28 09:30:00,106.05,106.15,105.53,105.75,14026.0,94.0681,94.1569,93.6069,93.802,14026.0
2018-11-28 09:40:00,106.12,106.33,105.55,105.65,13584.0,94.1302,94.3165,93.6246,93.7133,13584.0
2018-11-28 09:50:00,105.68,105.77,105.15,105.23,7929.0,93.74,93.8198,93.2698,93.3408,7929.0
2018-11-28 10:00:00,105.25,105.41,104.98,105.16,25865.0,93.3585,93.5005,93.119,93.2787,25865.0
2018-11-28 10:10:00,105.15,105.2,104.9,105.04,11388.0,93.2698,93.3142,93.0481,93.1723,11388.0
2018-11-28 10:20:00,105.02,105.02,104.64,104.77,8317.0,93.1545,93.1545,92.8175,92.9328,8317.0
2018-11-28 10:30:00,104.66,104.84,104.54,104.65,12324.0,92.8352,92.9949,92.7288,92.8263,12324.0
2018-11-28 10:40:00,104.63,104.72,104.51,104.72,7975.0,92.8086,92.8884,92.7021,92.8884,7975.0
2018-11-28 10:50:00,104.77,104.86,104.7,104.75,12775.0,92.9328,93.0126,92.8707,92.915,12775.0
2018-11-28 11:00:00,104.75,104.98,104.72,104.9,35430.0,92.915,93.119,92.8884,93.0481,35430.0
2018-11-28 11:10:00,104.91,104.94,104.75,104.86,39054.0,93.0569,93.0836,92.915,93.0126,39054.0
2018-11-28 11:20:00,104.86,105.03,104.72,105.02,24094.0,93.0126,93.1634,92.8884,93.1545,24094.0
2018-11-28 11:30:00,105.02,105.02,104.76,104.84,8772.0,93.1545,93.1545,92.9239,92.9949,8772.0
2018-11-28 11:40:00,104.84,104.84,104.72,104.82,10216.0,92.9949,92.9949,92.8884,92.9771,10216.0
2018-11-28 11:50:00,104.85,105.14,104.84,104.89,13554.0,93.0037,93.261,92.9949,93.0392,13554.0
2018-11-28 12:00:00,104.96,106.21,104.96,106.21,15333.0,93.1013,94.2101,93.1013,94.2101,15333.0
2018-11-28 12:10:00,106.3,106.37,105.94,105.95,11484.0,94.2899,94.352,93.9706,93.9794,11484.0
2018-11-28 12:20:00,105.97,106.1,105.74,105.81,7347.0,93.9972,94.1125,93.7932,93.8553,7347.0
2018-11-28 12:30:00,105.89,105.99,105.68,105.99,5997.0,93.9262,94.0149,93.74,94.0149,5997.0
2018-11-28 12:40:00,106.01,106.53,105.91,106.35,9991.0,94.0327,94.4939,93.944,94.3343,9991.0
2018-11-28 12:50:00,106.52,106.89,106.49,106.5,14386.0,94.485,94.8132,94.4584,94.4673,14386.0
2018-11-28 13:00:00,106.5,106.67,106.45,106.6,6652.0,94.4673,94.6181,94.423,94.556,6652.0
2018-11-28 13:10:00,106.62,106.81,106.62,106.76,5923.0,94.5737,94.7423,94.5737,94.6979,5923.0
2018-11-28 13:20:00,106.73,106.73,106.54,106.65,5500.0,94.6713,94.6713,94.5028,94.6004,5500.0
2018-11-28 13:30:00,106.65,106.75,106.55,106.75,9988.0,94.6004,94.6891,94.5117,94.6891,9988.0
2018-11-28 13:40:00,106.74,106.77,106.59,106.66,11243.0,94.6802,94.7068,94.5471,94.6092,11243.0
2018-11-28 13:50:00,106.68,106.69,106.38,106.52,13557.0,94.627,94.6358,94.3609,94.485,13557.0
2018-11-28 14:00:00,106.53,106.75,106.5,106.69,27110.0,94.4939,94.6891,94.4673,94.6358,27110.0
2018-11-28 14:10:00,106.69,106.74,106.47,106.72,13258.0,94.6358,94.6802,94.4407,94.6624,13258.0
2018-11-28 14:20:00,106.66,106.88,106.56,106.76,9648.0,94.6092,94.8044,94.5205,94.6979,9648.0
2018-11-28 14:30:00,106.73,106.88,106.68,106.76,6350.0,94.6713,94.8044,94.627,94.6979,6350.0
2018-11-28 14:40:00,106.85,106.96,106.78,106.82,9744.0,94.7778,94.8753,94.7157,94.7512,9744.0
2018-11-28 14:50:00,106.83,107.0,106.7,106.84,8382.0,94.76,94.9108,94.6447,94.7689,8382.0
2018-11-28 15:00:00,106.84,106.85,106.64,106.68,10393.0,94.7689,94.7778,94.5915,94.627,10393.0
2018-11-28 15:10:00,106.72,106.82,106.65,106.75,7853.0,94.6624,94.7512,94.6004,94.6891,7853.0
2018-11-28 15:20:00,106.77,107.13,106.77,107.11,10825.0,94.7068,95.0261,94.7068,95.0084,10825.0
2018-11-28 15:30:00,107.1,107.37,106.95,107.3,19794.0,94.9995,95.239,94.8665,95.1769,19794.0
2018-11-28 15:40:00,107.3,107.59,107.22,107.57,39418.0,95.1769,95.4342,95.106,95.4164,39418.0
2018-11-28 15:50:00,107.56,107.72,107.5,107.68,103205.0,95.4075,95.5495,95.3543,95.514,103205.0
2018-11-29 09:30:00,108.28,108.45,107.75,108.29,56420.0,96.0462,96.197,95.5761,96.0551,56420.0
2018-11-29 09:40:00,108.08,108.77,108.07,108.64,22185.0,95.8688,96.4808,95.8599,96.3655,22185.0
2018-11-29 09:50:00,108.6,108.88,108.58,108.68,19602.0,96.33,96.5784,96.3123,96.401,19602.0
2018-11-29 10:00:00,108.68,108.68,108.34,108.44,17223.0,96.401,96.401,96.0994,96.1881,17223.0
2018-11-29 10:10:00,108.45,109.0,108.44,108.82,26316.0,96.197,96.6848,96.1881,96.5252,26316.0
2018-11-29 10:20:00,108.82,108.86,108.57,108.57,26204.0,96.5252,96.5607,96.3034,96.3034,26204.0
2018-11-29 10:30:00,108.48,108.96,108.48,108.51,20666.0,96.2236,96.6494,96.2236,96.2502,20666.0
2018-11-29 10:40:00,108.49,108.56,108.02,108.16,27076.0,96.2325,96.2946,95.8156,95.9398,27076.0
2018-11-29 10:50:00,108.15,108.41,108.07,108.36,17802.0,95.9309,96.1615,95.8599,96.1172,17802.0
2018-11-29 11:00:00,108.37,108.52,108.24,108.51,16365.0,96.126,96.2591,96.0107,96.2502,16365.0
2018-11-29 11:10:00,108.43,108.44,108.23,108.25,16606.0,96.1792,96.1881,96.0018,96.0196,16606.0
2018-11-29 11:20:00,108.23,108.85,108.11,108.84,22518.0,96.0018,96.5518,95.8954,96.5429,22518.0
2018-11-29 11:30:00,108.85,108.93,108.66,108.92,29401.0,96.5518,96.6228,96.3833,96.6139,29401.0
2018-11-29 11:40:00,108.93,109.01,108.69,108.79,9639.0,96.6228,96.6937,96.4099,96.4986,9639.0
2018-11-29 11:50:00,108.81,108.83,108.54,108.73,23688.0,96.5163,96.5341,96.2768,96.4454,23688.0
2018-11-29 12:00:00,108.72,108.8,108.62,108.77,12891.0,96.4365,96.5074,96.3478,96.4808,12891.0
2018-11-29 12:10:00,108.79,108.85,108.69,108.8,8095.0,96.4986,96.5518,96.4099,96.5074,8095.0
2018-11-29 12:20:00,108.78,108.81,108.68,108.77,6921.0,96.4897,96.5163,96.401,96.4808,6921.0
2018-11-29 12:30:00,108.79,108.92,108.71,108.81,10835.0,96.4986,96.6139,96.4276,96.5163,10835.0
2018-11-29 12:40:00,108.83,108.93,108.76,108.93,10500.0,96.5341,96.6228,96.472,96.6228,10500.0
2018-11-29 12:50:00,108.92,109.01,108.86,108.97,5900.0,96.6139,96.6937,96.5607,96.6582,5900.0
2018-11-29 13:00:00,108.93,108.97,108.86,108.86,6703.0,96.6228,96.6582,96.5607,96.5607,6703.0
2018-11-29 13:10:00,108.86,108.99,108.83,108.94,6699.0,96.5607,96.676,96.5341,96.6316,6699.0
2018-11-29 13:20:00,108.92,108.99,108.84,108.9,7253.0,96.6139,96.676,96.5429,96.5961,7253.0
2018-11-29 13:30:00,108.92,109.01,108.84,108.84,3440.0,96.6139,96.6937,96.5429,96.5429,3440.0
2018-11-29 13:40:00,108.83,109.08,108.83,109.05,8001.0,96.5341,96.7558,96.5341,96.7292,8001.0
2018-11-29 13:50:00,109.05,109.05,108.86,108.95,7981.0,96.7292,96.7292,96.5607,96.6405,7981.0
2018-11-29 14:00:00,108.94,109.01,108.71,108.81,12418.0,96.6316,96.6937,96.4276,96.5163,12418.0
2018-11-29 14:10:00,108.81,109.28,108.78,109.18,12449.0,96.5163,96.9332,96.4897,96.8445,12449.0
2018-11-29 14:20:00,109.15,109.25,109.1,109.12,11955.0,96.8179,96.9066,96.7736,96.7913,11955.0
2018-11-29 14:30:00,109.08,109.22,108.84,108.84,11848.0,96.7558,96.88,96.5429,96.5429,11848.0
2018-11-29 14:40:00,108.88,109.12,108.83,109.12,22283.0,96.5784,96.7913,96.5341,96.7913,22283.0
2018-11-29 14:50:00,109.17,109.41,109.16,109.36,15942.0,96.8356,97.0485,96.8268,97.0042,15942.0
2018-11-29 15:00:00,109.31,109.42,109.24,109.32,9350.0,96.9598,97.0574,96.8977,96.9687,9350.0
2018-11-29 15:10:00,109.31,109.34,109.11,109.15,13743.0,96.9598,96.9864,96.7824,96.8179,13743.0
2018-11-29 15:20:00,109.18,109.21,108.93,108.96,34144.0,96.8445,96.8711,96.6228,96.6494,34144.0
2018-11-29 15:30:00,108.94,108.94,108.67,108.73,41801.0,96.6316,96.6316,96.3921,96.4454,41801.0
2018-11-29 15:40:00,108.7,108.87,108.68,108.72,43028.0,96.4187,96.5695,96.401,96.4365,43028.0
2018-11-29 15:50:00,108.72,108.8,108.45,108.49,195991.0,96.4365,96.5074,96.197,96.2325,195991.0
2018-11-30 09:30:00,108.24,109.45,108.24,108.82,22467.0,96.0107,97.084,96.0107,96.5252,22467.0
2018-11-30 09:40:00,108.96,109.15,108.58,108.95,21900.0,96.6494,96.8179,96.3123,96.6405,21900.0
2018-11-30 09:50:00,108.94,109.37,108.81,109.37,14105.0,96.6316,97.013,96.5163,97.013,14105.0
2018-11-30 10:00:00,109.32,109.74,109.28,109.69,19608.0,96.9687,97.3412,96.9332,97.2969,19608.0
2018-11-30 10:10:00,109.71,109.71,109.3,109.37,12971.0,97.3146,97.3146,96.951,97.013,12971.0
2018-11-30 10:20:00,109.39,109.62,109.29,109.54,17544.0,97.0308,97.2348,96.9421,97.1638,17544.0
2018-11-30 10:30:00,109.54,109.99,109.53,109.82,19949.0,97.1638,97.563,97.155,97.4122,19949.0
2018-11-30 10:40:00,109.81,109.88,109.46,109.68,17887.0,97.4033,97.4654,97.0929,97.288,17887.0
2018-11-30 10:50:00,109.67,109.83,109.44,109.66,16293.0,97.2791,97.4211,97.0751,97.2703,16293.0
2018-11-30 11:00:00,109.58,109.78,109.51,109.73,16436.0,97.1993,97.3767,97.1372,97.3324,16436.0
2018-11-30 11:10:00,109.73,109.91,109.65,109.81,26945.0,97.3324,97.492,97.2614,97.4033,26945.0
2018-11-30 11:20:00,109.84,109.96,109.57,109.69,23571.0,97.4299,97.5364,97.1904,97.2969,23571.0
2018-11-30 11:30:00,109.67,109.79,109.53,109.71,14230.0,97.2791,97.3856,97.155,97.3146,14230.0
2018-11-30 11:40:00,109.74,109.79,109.64,109.78,17241.0,97.3412,97.3856,97.2525,97.3767,17241.0
2018-11-30 11:50:00,109.78,109.83,109.65,109.74,17060.0,97.3767,97.4211,97.2614,97.3412,17060.0
2018-11-30 12:00:00,109.72,109.75,109.56,109.75,33405.0,97.3235,97.3501,97.1816,97.3501,33405.0
2018-11-30 12:10:00,109.72,109.79,109.55,109.59,22566.0,97.3235,97.3856,97.1727,97.2082,22566.0
2018-11-30 12:20:00,109.54,109.59,109.38,109.41,19385.0,97.1638,97.2082,97.0219,97.0485,19385.0
2018-11-30 12:30:00,109.42,109.44,109.14,109.19,24734.0,97.0574,97.0751,96.809,96.8534,24734.0
2018-11-30 12:40:00,109.17,109.23,108.98,109.07,18604.0,96.8356,96.8889,96.6671,96.7469,18604.0
2018-11-30 12:50:00,109.11,109.15,109.01,109.1,17800.0,96.7824,96.8179,96.6937,96.7736,17800.0
2018-11-30 13:00:00,109.11,109.22,109.06,109.17,13933.0,96.7824,96.88,96.7381,96.8356,13933.0
2018-11-30 13:10:00,109.2,109.3,109.14,109.26,13536.0,96.8623,96.951,96.809,96.9155,13536.0
2018-11-30 13:20:00,109.26,109.47,109.25,109.43,16313.0,96.9155,97.1017,96.9066,97.0663,16313.0
2018-11-30 13:30:00,109.43,109.54,109.29,109.44,30257.0,97.0663,97.1638,96.9421,97.0751,30257.0
2018-11-30 13:40:00,109.47,109.54,109.33,109.47,17730.0,97.1017,97.1638,96.9776,97.1017,17730.0
2018-11-30 13:50:00,109.48,109.61,109.48,109.55,14696.0,97.1106,97.2259,97.1106,97.1727,14696.0
2018-11-30 14:00:00,109.54,109.56,109.39,109.43,13990.0,97.1638,97.1816,97.0308,97.0663,13990.0
2018-11-30 14:10:00,109.42,109.49,109.3,109.36,15100.0,97.0574,97.1195,96.951,97.0042,15100.0
2018-11-30 14:20:00,109.36,109.41,109.3,109.38,15686.0,97.0042,97.0485,96.951,97.0219,15686.0
2018-11-30 14:30:00,109.38,109.5,109.3,109.32,16864.0,97.0219,97.1284,96.951,96.9687,16864.0
2018-11-30 14:40:00,109.31,109.48,109.31,109.33,15464.0,96.9598,97.1106,96.9598,96.9776,15464.0
2018-11-30 14:50:00,109.35,109.35,109.2,109.24,16991.0,96.9953,96.9953,96.8623,96.8977,16991.0
2018-11-30 15:00:00,109.25,109.34,109.14,109.34,19715.0,96.9066,96.9864,96.809,96.9864,19715.0
2018-11-30 15:10:00,109.34,109.34,109.13,109.19,19955.0,96.9864,96.9864,96.8002,96.8534,19955.0
2018-11-30 15:20:00,109.17,109.33,109.17,109.18,30670.0,96.8356,96.9776,96.8356,96.8445,30670.0
2018-11-30 15:30:00,109.19,109.24,109.09,109.23,33105.0,96.8534,96.8977,96.7647,96.8889,33105.0
2018-11-30 15:40:00,109.21,109.32,109.15,109.2,48219.0,96.8711,96.9687,96.8179,96.8623,48219.0
2018-11-30 15:50:00,109.19,109.4,109.12,109.34,131049.0,96.8534,97.0397,96.7913,96.9864,131049.0
2018-12-03 09:30:00,110.38,111.38,109.62,111.19,38743.0,97.9089,98.7959,97.2348,98.6274,38743.0
2018-12-03 09:40:00,111.2,111.42,110.97,111.11,18196.0,98.6363,98.8314,98.4323,98.5565,18196.0
2018-12-03 09:50:00,111.14,111.16,110.6,110.65,16127.0,98.5831,98.6008,98.1041,98.1484,16127.0
2018-12-03 10:00:00,110.65,110.79,110.37,110.38,22187.0,98.1484,98.2726,97.9001,97.9089,22187.0
2018-12-03 10:10:00,110.34,110.4,110.01,110.35,12590.0,97.8735,97.9267,97.5807,97.8823,12590.0
2018-12-03 10:20:00,110.39,110.67,110.29,110.65,14348.0,97.9178,98.1662,97.8291,98.1484,14348.0
2018-12-03 10:30:00,110.69,110.69,110.29,110.4,13677.0,98.1839,98.1839,97.8291,97.9267,13677.0
2018-12-03 10:40:00,110.4,110.45,109.93,110.2,30243.0,97.9267,97.971,97.5098,97.7493,30243.0
2018-12-03 10:50:00,110.27,110.51,109.8,109.83,20231.0,97.8114,98.0242,97.3945,97.4211,20231.0
2018-12-03 11:00:00,109.9,109.9,109.44,109.9,44060.0,97.4832,97.4832,97.0751,97.4832,44060.0
2018-12-03 11:10:00,109.82,109.97,109.69,109.83,15597.0,97.4122,97.5453,97.2969,97.4211,15597.0
2018-12-03 11:20:00,109.76,110.07,109.72,109.73,13952.0,97.359,97.634,97.3235,97.3324,13952.0
2018-12-03 11:30:00,109.67,109.94,109.53,109.76,18549.0,97.2791,97.5186,97.155,97.359,18549.0
2018-12-03 11:40:00,109.68,109.68,109.32,109.51,13676.0,97.288,97.288,96.9687,97.1372,13676.0
2018-12-03 11:50:00,109.57,109.69,109.46,109.62,10576.0,97.1904,97.2969,97.0929,97.2348,10576.0
2018-12-03 12:00:00,109.71,109.8,109.54,109.73,6850.0,97.3146,97.3945,97.1638,97.3324,6850.0
2018-12-03 12:10:00,109.66,109.84,109.55,109.83,6305.0,97.2703,97.4299,97.1727,97.4211,6305.0
2018-12-03 12:20:00,109.77,109.93,109.7,109.85,5556.0,97.3679,97.5098,97.3058,97.4388,5556.0
2018-12-03 12:30:00,109.83,110.15,109.83,110.0,7623.0,97.4211,97.7049,97.4211,97.5719,7623.0
2018-12-03 12:40:00,110.0,110.04,109.87,109.96,8092.0,97.5719,97.6073,97.4566,97.5364,8092.0
2018-12-03 12:50:00,109.94,110.0,109.79,109.97,7798.0,97.5186,97.5719,97.3856,97.5453,7798.0
2018-12-03 13:00:00,109.98,110.14,109.95,110.0,5941.0,97.5541,97.696,97.5275,97.5719,5941.0
2018-12-03 13:10:00,110.04,110.17,110.04,110.16,5512.0,97.6073,97.7227,97.6073,97.7138,5512.0
2018-12-03 13:20:00,110.17,110.17,109.99,110.04,7301.0,97.7227,97.7227,97.563,97.6073,7301.0
2018-12-03 13:30:00,110.03,110.06,109.85,109.92,5562.0,97.5985,97.6251,97.4388,97.5009,5562.0
2018-12-03 13:40:00,109.93,110.05,109.8,109.86,5849.0,97.5098,97.6162,97.3945,97.4477,5849.0
2018-12-03 13:50:00,109.84,109.91,109.78,109.9,3687.0,97.4299,97.492,97.3767,97.4832,3687.0
2018-12-03 14:00:00,109.94,109.97,109.62,109.72,11729.0,97.5186,97.5453,97.2348,97.3235,11729.0
2018-12-03 14:10:00,109.76,110.06,109.75,110.02,13647.0,97.359,97.6251,97.3501,97.5896,13647.0
2018-12-03 14:20:00,110.04,110.21,110.02,110.13,18529.0,97.6073,97.7581,97.5896,97.6872,18529.0
2018-12-03 14:30:00,110.12,110.26,110.1,110.13,8223.0,97.6783,97.8025,97.6606,97.6872,8223.0
2018-12-03 14:40:00,110.14,110.24,110.07,110.24,14647.0,97.696,97.7847,97.634,97.7847,14647.0
2018-12-03 14:50:00,110.28,110.3,110.04,110.12,18591.0,97.8202,97.838,97.6073,97.6783,18591.0
2018-12-03 15:00:00,110.13,110.24,110.0,110.03,10851.0,97.6872,97.7847,97.5719,97.5985,10851.0
2018-12-03 15:10:00,110.07,110.4,110.05,110.38,12365.0,97.634,97.9267,97.6162,97.9089,12365.0
2018-12-03 15:20:00,110.38,110.47,110.25,110.4,24036.0,97.9089,97.9888,97.7936,97.9267,24036.0
2018-12-03 15:30:00,110.42,110.48,110.33,110.45,27718.0,97.9444,97.9976,97.8646,97.971,27718.0
2018-12-03 15:40:00,110.47,110.49,110.37,110.43,39627.0,97.9888,98.0065,97.9001,97.9533,39627.0
2018-12-03 15:50:00,110.42,110.58,110.35,110.56,71026.0,97.9444,98.0863,97.8823,98.0686,71026.0
2018-12-04 09:30:00,110.42,110.73,109.77,110.44,29362.0,97.9444,98.2194,97.3679,97.9622,29362.0
2018-12-04 09:40:00,110.44,110.52,109.86,109.87,11585.0,97.9622,98.0331,97.4477,97.4566,11585.0
2018-12-04 09:50:00,109.87,109.93,109.61,109.88,9082.0,97.4566,97.5098,97.2259,97.4654,9082.0
2018-12-04 10:00:00,109.88,109.98,109.59,109.6,14925.0,97.4654,97.5541,97.2082,97.2171,14925.0
2018-12-04 10:10:00,109.57,109.64,109.18,109.18,14062.0,97.1904,97.2525,96.8445,96.8445,14062.0
2018-12-04 10:20:00,109.12,109.41,109.11,109.39,10650.0,96.7913,97.0485,96.7824,97.0308,10650.0
2018-12-04 10:30:00,109.38,109.49,109.18,109.38,7370.0,97.0219,97.1195,96.8445,97.0219,7370.0
2018-12-04 10:40:00,109.45,109.63,109.4,109.54,7409.0,97.084,97.2437,97.0397,97.1638,7409.0
2018-12-04 10:50:00,109.57,109.7,109.45,109.61,12085.0,97.1904,97.3058,97.084,97.2259,12085.0
2018-12-04 11:00:00,109.54,109.75,109.23,109.75,23312.0,97.1638,97.3501,96.8889,97.3501,23312.0
2018-12-04 11:10:00,109.7,109.79,109.55,109.7,16097.0,97.3058,97.3856,97.1727,97.3058,16097.0
2018-12-04 11:20:00,109.66,109.94,109.66,109.77,17388.0,97.2703,97.5186,97.2703,97.3679,17388.0
2018-12-04 11:30:00,109.76,109.78,109.64,109.71,16339.0,97.359,97.3767,97.2525,97.3146,16339.0
2018-12-04 11:40:00,109.67,109.78,109.45,109.66,11084.0,97.2791,97.3767,97.084,97.2703,11084.0
2018-12-04 11:50:00,109.62,109.8,109.59,109.6,17678.0,97.2348,97.3945,97.2082,97.2171,17678.0
2018-12-04 12:00:00,109.66,109.68,108.77,108.9,25626.0,97.2703,97.288,96.4808,96.5961,25626.0
2018-12-04 12:10:00,108.98,109.05,108.65,108.79,12249.0,96.6671,96.7292,96.3744,96.4986,12249.0
2018-12-04 12:20:00,108.8,108.8,108.26,108.26,7152.0,96.5074,96.5074,96.0285,96.0285,7152.0
2018-12-04 12:30:00,108.25,108.6,107.94,108.45,17622.0,96.0196,96.33,95.7446,96.197,17622.0
2018-12-04 12:40:00,108.45,108.68,108.34,108.61,8539.0,96.197,96.401,96.0994,96.3389,8539.0
2018-12-04 12:50:00,108.6,108.62,108.36,108.36,18967.0,96.33,96.3478,96.1172,96.1172,18967.0
2018-12-04 13:00:00,108.36,108.6,108.32,108.45,26672.0,96.1172,96.33,96.0817,96.197,26672.0
2018-12-04 13:10:00,108.45,108.46,108.24,108.34,32624.0,96.197,96.2059,96.0107,96.0994,32624.0
2018-12-04 13:20:00,108.34,108.34,107.33,107.55,37507.0,96.0994,96.0994,95.2035,95.3987,37507.0
2018-12-04 13:30:00,107.5,107.77,107.43,107.46,11010.0,95.3543,95.5938,95.2922,95.3188,11010.0
2018-12-04 13:40:00,107.35,107.97,107.27,107.92,8802.0,95.2213,95.7712,95.1503,95.7269,8802.0
2018-12-04 13:50:00,107.91,108.26,107.71,108.02,14430.0,95.718,96.0285,95.5406,95.8156,14430.0
2018-12-04 14:00:00,107.96,107.96,107.46,107.79,21663.0,95.7624,95.7624,95.3188,95.6116,21663.0
2018-12-04 14:10:00,107.84,108.16,107.84,108.0,15033.0,95.6559,95.9398,95.6559,95.7978,15033.0
2018-12-04 14:20:00,108.03,108.04,107.71,107.73,10334.0,95.8244,95.8333,95.5406,95.5583,10334.0
2018-12-04 14:30:00,107.75,108.04,107.72,107.95,15119.0,95.5761,95.8333,95.5495,95.7535,15119.0
2018-12-04 14:40:00,107.93,108.31,107.91,108.23,16938.0,95.7357,96.0728,95.718,96.0018,16938.0
2018-12-04 14:50:00,108.23,108.27,107.73,107.73,17909.0,96.0018,96.0373,95.5583,95.5583,17909.0
2018-12-04 15:00:00,107.76,107.76,107.52,107.57,14411.0,95.5849,95.5849,95.3721,95.4164,14411.0
2018-12-04 15:10:00,107.54,107.69,107.35,107.45,12845.0,95.3898,95.5229,95.2213,95.31,12845.0
2018-12-04 15:20:00,107.49,107.66,107.24,107.27,21698.0,95.3455,95.4962,95.1237,95.1503,21698.0
2018-12-04 15:30:00,107.24,107.38,106.93,106.98,66613.0,95.1237,95.2479,94.8487,94.8931,66613.0
2018-12-04 15:40:00,106.97,107.03,106.67,106.89,44195.0,94.8842,94.9374,94.6181,94.8132,44195.0
2018-12-04 15:50:00,106.88,106.96,106.54,106.74,139360.0,94.8044,94.8753,94.5028,94.6802,139360.0
2018-12-06 09:30:00,105.44,105.44,104.82,104.91,55036.0,93.5271,93.5271,92.9771,93.0569,55036.0
2018-12-06 09:40:00,104.92,105.2,104.81,104.89,37701.0,93.0658,93.3142,92.9682,93.0392,37701.0
2018-12-06 09:50:00,104.82,104.83,104.29,104.42,19711.0,92.9771,92.986,92.507,92.6223,19711.0
2018-12-06 10:00:00,104.46,105.01,104.42,104.86,18882.0,92.6578,93.1457,92.6223,93.0126,18882.0
2018-12-06 10:10:00,104.86,105.04,104.67,104.82,22998.0,93.0126,93.1723,92.8441,92.9771,22998.0
2018-12-06 10:20:00,104.81,105.06,104.42,104.58,13599.0,92.9682,93.19,92.6223,92.7642,13599.0
2018-12-06 10:30:00,104.64,104.69,104.2,104.42,17854.0,92.8175,92.8618,92.4272,92.6223,17854.0
2018-12-06 10:40:00,104.49,104.65,104.05,104.14,18794.0,92.6844,92.8263,92.2941,92.3739,18794.0
2018-12-06 10:50:00,104.18,104.23,103.49,103.79,20476.0,92.4094,92.4538,91.7974,92.0635,20476.0
2018-12-06 11:00:00,103.76,104.07,103.69,103.77,16425.0,92.0369,92.3119,91.9748,92.0457,16425.0
2018-12-06 11:10:00,103.83,103.83,103.43,103.6,22540.0,92.099,92.099,91.7442,91.895,22540.0
2018-12-06 11:20:00,103.59,103.82,103.2,103.34,11677.0,91.8861,92.0901,91.5402,91.6643,11677.0
2018-12-06 11:30:00,103.32,103.83,103.32,103.66,8642.0,91.6466,92.099,91.6466,91.9482,8642.0
2018-12-06 11:40:00,103.73,104.05,103.73,103.88,11278.0,92.0103,92.2941,92.0103,92.1433,11278.0
2018-12-06 11:50:00,103.96,104.16,103.83,103.97,7153.0,92.2143,92.3917,92.099,92.2232,7153.0
2018-12-06 12:00:00,103.95,104.14,103.87,104.09,10761.0,92.2054,92.3739,92.1345,92.3296,10761.0
2018-12-06 12:10:00,104.07,104.43,103.82,104.12,15063.0,92.3119,92.6312,92.0901,92.3562,15063.0
2018-12-06 12:20:00,104.12,104.48,103.99,104.48,12141.0,92.3562,92.6755,92.2409,92.6755,12141.0
2018-12-06 12:30:00,104.41,104.48,104.05,104.19,10265.0,92.6134,92.6755,92.2941,92.4183,10265.0
2018-12-06 12:40:00,104.18,104.3,104.08,104.24,8654.0,92.4094,92.5159,92.3207,92.4626,8654.0
2018-12-06 12:50:00,104.18,104.29,104.01,104.23,9885.0,92.4094,92.507,92.2586,92.4538,9885.0
2018-12-06 13:00:00,104.25,104.28,103.84,103.9,28610.0,92.4715,92.4981,92.1078,92.1611,28610.0
2018-12-06 13:10:00,103.85,104.13,103.83,103.89,15319.0,92.1167,92.3651,92.099,92.1522,15319.0
2018-12-06 13:20:00,103.82,104.21,103.75,104.12,10455.0,92.0901,92.436,92.028,92.3562,10455.0
2018-12-06 13:30:00,104.1,104.23,103.81,104.21,11793.0,92.3385,92.4538,92.0812,92.436,11793.0
2018-12-06 13:40:00,104.2,104.52,104.2,104.42,13558.0,92.4272,92.711,92.4272,92.6223,13558.0
2018-12-06 13:50:00,104.41,104.64,104.29,104.64,13865.0,92.6134,92.8175,92.507,92.8175,13865.0
2018-12-06 14:00:00,104.65,104.78,104.4,104.43,11695.0,92.8263,92.9416,92.6046,92.6312,11695.0
2018-12-06 14:10:00,104.41,104.42,103.84,103.84,12468.0,92.6134,92.6223,92.1078,92.1078,12468.0
2018-12-06 14:20:00,103.88,104.53,103.84,104.44,31062.0,92.1433,92.7199,92.1078,92.6401,31062.0
2018-12-06 14:30:00,104.42,104.45,104.07,104.21,24693.0,92.6223,92.6489,92.3119,92.436,24693.0
2018-12-06 14:40:00,104.22,104.4,104.0,104.22,31220.0,92.4449,92.6046,92.2498,92.4449,31220.0
2018-12-06 14:50:00,104.25,104.78,104.25,104.65,84297.0,92.4715,92.9416,92.4715,92.8263,84297.0
2018-12-06 15:00:00,104.64,104.95,104.46,104.59,34067.0,92.8175,93.0924,92.6578,92.7731,34067.0
2018-12-06 15:10:00,104.58,104.64,104.4,104.59,36683.0,92.7642,92.8175,92.6046,92.7731,36683.0
2018-12-06 15:20:00,104.59,104.92,104.46,104.89,40859.0,92.7731,93.0658,92.6578,93.0392,40859.0
2018-12-06 15:30:00,104.87,105.37,104.82,105.33,55209.0,93.0215,93.465,92.9771,93.4295,55209.0
2018-12-06 15:40:00,105.28,105.57,105.05,105.54,66344.0,93.3851,93.6424,93.1811,93.6158,66344.0
2018-12-06 15:50:00,105.57,105.82,105.52,105.81,112406.0,93.6424,93.8641,93.598,93.8553,112406.0
2018-12-07 09:30:00,106.17,106.78,106.01,106.62,16540.0,94.1746,94.7157,94.0327,94.5737,16540.0
2018-12-07 09:40:00,106.71,107.32,106.68,107.23,13704.0,94.6536,95.1947,94.627,95.1148,13704.0
2018-12-07 09:50:00,107.14,107.54,107.13,107.2,8922.0,95.035,95.3898,95.0261,95.0882,8922.0
2018-12-07 10:00:00,107.14,107.4,106.89,106.89,7174.0,95.035,95.2656,94.8132,94.8132,7174.0
2018-12-07 10:10:00,106.8,106.8,106.04,106.28,6624.0,94.7334,94.7334,94.0593,94.2722,6624.0
2018-12-07 10:20:00,106.07,106.29,105.88,106.02,8909.0,94.0859,94.281,93.9174,94.0415,8909.0
2018-12-07 10:30:00,106.05,106.08,105.4,105.67,19366.0,94.0681,94.0948,93.4916,93.7311,19366.0
2018-12-07 10:40:00,105.58,106.0,105.48,105.99,25034.0,93.6513,94.0238,93.5625,94.0149,25034.0
2018-12-07 10:50:00,105.86,106.28,105.81,106.16,12235.0,93.8996,94.2722,93.8553,94.1657,12235.0
2018-12-07 11:00:00,106.11,106.42,105.86,105.89,12309.0,94.1214,94.3963,93.8996,93.9262,12309.0
2018-12-07 11:10:00,106.0,106.0,105.31,105.34,11833.0,94.0238,94.0238,93.4118,93.4384,11833.0
2018-12-07 11:20:00,105.25,105.25,105.08,105.18,6564.0,93.3585,93.3585,93.2077,93.2964,6564.0
2018-12-07 11:30:00,105.12,105.39,104.98,105.09,14209.0,93.2432,93.4827,93.119,93.2166,14209.0
2018-12-07 11:40:00,105.23,105.41,105.09,105.37,10779.0,93.3408,93.5005,93.2166,93.465,10779.0
2018-12-07 11:50:00,105.36,105.42,104.66,104.66,10539.0,93.4561,93.5093,92.8352,92.8352,10539.0
2018-12-07 12:00:00,104.7,104.92,104.63,104.76,10625.0,92.8707,93.0658,92.8086,92.9239,10625.0
2018-12-07 12:10:00,104.96,105.1,104.58,104.65,5311.0,93.1013,93.2255,92.7642,92.8263,5311.0
2018-12-07 12:20:00,104.66,104.87,104.66,104.81,5800.0,92.8352,93.0215,92.8352,92.9682,5800.0
2018-12-07 12:30:00,104.68,104.71,104.31,104.45,6723.0,92.8529,92.8795,92.5247,92.6489,6723.0
2018-12-07 12:40:00,104.45,104.45,104.22,104.3,17903.0,92.6489,92.6489,92.4449,92.5159,17903.0
2018-12-07 12:50:00,104.27,104.91,104.27,104.84,6390.0,92.4893,93.0569,92.4893,92.9949,6390.0
2018-12-07 13:00:00,104.71,105.22,104.7,104.84,5333.0,92.8795,93.3319,92.8707,92.9949,5333.0
2018-12-07 13:10:00,104.77,104.96,103.95,104.06,54239.0,92.9328,93.1013,92.2054,92.303,54239.0
2018-12-07 13:20:00,103.95,104.27,103.9,104.2,17992.0,92.2054,92.4893,92.1611,92.4272,17992.0
2018-12-07 13:30:00,104.1,104.21,103.48,103.54,28334.0,92.3385,92.436,91.7885,91.8417,28334.0
2018-12-07 13:40:00,103.56,103.94,103.32,103.34,31379.0,91.8595,92.1965,91.6466,91.6643,31379.0
2018-12-07 13:50:00,103.42,103.48,102.87,103.12,36421.0,91.7353,91.7885,91.2474,91.4692,36421.0
2018-12-07 14:00:00,103.01,103.13,102.84,103.04,57444.0,91.3716,91.4781,91.2208,91.3982,57444.0
2018-12-07 14:10:00,102.98,103.41,102.65,103.37,15047.0,91.345,91.7264,91.0523,91.6909,15047.0
2018-12-07 14:20:00,103.38,103.63,103.08,103.35,18883.0,91.6998,91.9216,91.4337,91.6732,18883.0
2018-12-07 14:30:00,103.36,103.42,103.16,103.24,18291.0,91.6821,91.7353,91.5047,91.5756,18291.0
2018-12-07 14:40:00,103.19,103.22,102.85,103.09,22804.0,91.5313,91.5579,91.2297,91.4426,22804.0
2018-12-07 14:50:00,103.19,103.28,102.75,102.86,37179.0,91.5313,91.6111,91.141,91.2386,37179.0
2018-12-07 15:00:00,102.91,103.05,102.6,102.96,17186.0,91.2829,91.4071,91.0079,91.3273,17186.0
2018-12-07 15:10:00,102.87,103.22,102.81,102.99,31136.0,91.2474,91.5579,91.1942,91.3539,31136.0
2018-12-07 15:20:00,103.0,103.17,102.82,103.16,19862.0,91.3627,91.5135,91.2031,91.5047,19862.0
2018-12-07 15:30:00,103.08,103.59,103.05,103.11,20151.0,91.4337,91.8861,91.4071,91.4603,20151.0
2018-12-07 15:40:00,103.12,103.52,102.98,103.18,87032.0,91.4692,91.824,91.345,91.5224,87032.0
2018-12-07 15:50:00,103.2,103.46,103.08,103.23,102475.0,91.5402,91.7708,91.4337,91.5668,102475.0
2018-12-10 09:30:00,103.13,103.77,103.13,103.37,16553.0,91.4781,92.0457,91.4781,91.6909,16553.0
2018-12-10 09:40:00,103.5,103.51,103.06,103.22,10965.0,91.8063,91.8151,91.416,91.5579,10965.0
2018-12-10 09:50:00,103.16,103.28,102.53,103.02,18756.0,91.5047,91.6111,90.9458,91.3805,18756.0
2018-12-10 10:00:00,102.94,102.94,102.17,102.45,21605.0,91.3095,91.3095,90.6265,90.8749,21605.0
2018-12-10 10:10:00,102.46,102.86,102.37,102.71,12056.0,90.8838,91.2386,90.8039,91.1055,12056.0
2018-12-10 10:20:00,102.76,102.98,102.63,102.73,19257.0,91.1499,91.345,91.0346,91.1233,19257.0
2018-12-10 10:30:00,102.72,102.82,102.24,102.26,21964.0,91.1144,91.2031,90.6886,90.7064,21964.0
2018-12-10 10:40:00,102.26,102.35,102.0,102.19,15164.0,90.7064,90.7862,90.4757,90.6443,15164.0
2018-12-10 10:50:00,102.22,102.22,101.73,101.94,10117.0,90.6709,90.6709,90.2362,90.4225,10117.0
2018-12-10 11:00:00,101.87,101.87,101.23,101.23,13490.0,90.3604,90.3604,89.7927,89.7927,13490.0
2018-12-10 11:10:00,101.37,101.61,101.12,101.26,11591.0,89.9169,90.1298,89.6952,89.8193,11591.0
2018-12-10 11:20:00,101.4,101.74,101.3,101.65,9114.0,89.9435,90.2451,89.8548,90.1653,9114.0
2018-12-10 11:30:00,101.7,102.36,101.61,102.22,11038.0,90.2096,90.7951,90.1298,90.6709,11038.0
2018-12-10 11:40:00,102.2,102.54,102.04,102.31,21678.0,90.6531,90.9547,90.5112,90.7507,21678.0
2018-12-10 11:50:00,102.35,102.4,102.03,102.22,19974.0,90.7862,90.8305,90.5023,90.6709,19974.0
2018-12-10 12:00:00,102.22,102.22,101.86,102.0,7915.0,90.6709,90.6709,90.3515,90.4757,7915.0
2018-12-10 12:10:00,102.01,102.39,101.92,102.1,8515.0,90.4846,90.8217,90.4048,90.5644,8515.0
2018-12-10 12:20:00,102.17,102.19,101.84,101.91,8684.0,90.6265,90.6443,90.3338,90.3959,8684.0
2018-12-10 12:30:00,101.91,102.77,101.91,102.55,8191.0,90.3959,91.1587,90.3959,90.9636,8191.0
2018-12-10 12:40:00,102.7,103.04,102.64,102.97,10233.0,91.0966,91.3982,91.0434,91.3361,10233.0
2018-12-10 12:50:00,103.0,103.18,102.75,102.75,6784.0,91.3627,91.5224,91.141,91.141,6784.0
2018-12-10 13:00:00,102.88,102.93,102.69,102.83,7408.0,91.2563,91.3007,91.0878,91.212,7408.0
2018-12-10 13:10:00,102.78,103.03,102.76,102.84,3358.0,91.1676,91.3894,91.1499,91.2208,3358.0
2018-12-10 13:20:00,102.86,102.9,102.56,102.56,6113.0,91.2386,91.274,90.9725,90.9725,6113.0
2018-12-10 13:30:00,102.62,102.84,102.57,102.65,23992.0,91.0257,91.2208,90.9813,91.0523,23992.0
2018-12-10 13:40:00,102.64,102.73,102.48,102.69,5530.0,91.0434,91.1233,90.9015,91.0878,5530.0
2018-12-10 13:50:00,102.72,102.93,102.69,102.74,7939.0,91.1144,91.3007,91.0878,91.1321,7939.0
2018-12-10 14:00:00,102.77,102.93,102.67,102.84,10996.0,91.1587,91.3007,91.07,91.2208,10996.0
2018-12-10 14:10:00,102.81,102.81,102.44,102.48,12213.0,91.1942,91.1942,90.866,90.9015,12213.0
2018-12-10 14:20:00,102.45,102.78,102.28,102.69,12863.0,90.8749,91.1676,90.7241,91.0878,12863.0
2018-12-10 14:30:00,102.72,103.17,102.65,103.05,11046.0,91.1144,91.5135,91.0523,91.4071,11046.0
2018-12-10 14:40:00,103.04,103.23,103.01,103.15,14271.0,91.3982,91.5668,91.3716,91.4958,14271.0
2018-12-10 14:50:00,103.09,103.26,102.83,102.83,21845.0,91.4426,91.5934,91.212,91.212,21845.0
2018-12-10 15:00:00,102.86,103.09,102.79,103.02,25244.0,91.2386,91.4426,91.1765,91.3805,25244.0
2018-12-10 15:10:00,103.05,103.09,102.73,102.84,19152.0,91.4071,91.4426,91.1233,91.2208,19152.0
2018-12-10 15:20:00,102.86,103.33,102.85,103.33,21267.0,91.2386,91.6555,91.2297,91.6555,21267.0
2018-12-10 15:30:00,103.34,103.83,103.33,103.67,24868.0,91.6643,92.099,91.6555,91.957,24868.0
2018-12-10 15:40:00,103.7,103.71,103.41,103.47,29471.0,91.9837,91.9925,91.7264,91.7796,29471.0
2018-12-10 15:50:00,103.44,103.6,103.41,103.45,68616.0,91.753,91.895,91.7264,91.7619,68616.0
2018-12-11 09:30:00,105.15,105.75,105.15,105.52,30186.0,93.2698,93.802,93.2698,93.598,30186.0
2018-12-11 09:40:00,105.41,105.75,105.11,105.14,15327.0,93.5005,93.802,93.2344,93.261,15327.0
2018-12-11 09:50:00,105.17,105.21,104.87,105.02,8225.0,93.2876,93.3231,93.0215,93.1545,8225.0
2018-12-11 10:00:00,104.93,105.41,104.83,105.23,30087.0,93.0747,93.5005,92.986,93.3408,30087.0
2018-12-11 10:10:00,105.16,105.22,104.66,104.78,16928.0,93.2787,93.3319,92.8352,92.9416,16928.0
2018-12-11 10:20:00,104.75,105.02,104.74,104.93,25380.0,92.915,93.1545,92.9062,93.0747,25380.0
2018-12-11 10:30:00,104.96,105.05,104.75,105.05,18299.0,93.1013,93.1811,92.915,93.1811,18299.0
2018-12-11 10:40:00,105.08,105.1,104.44,104.55,8328.0,93.2077,93.2255,92.6401,92.7376,8328.0
2018-12-11 10:50:00,104.5,104.76,104.39,104.63,16798.0,92.6933,92.9239,92.5957,92.8086,16798.0
2018-12-11 11:00:00,104.59,104.59,104.31,104.45,6805.0,92.7731,92.7731,92.5247,92.6489,6805.0
2018-12-11 11:10:00,104.47,104.53,103.89,104.05,13288.0,92.6667,92.7199,92.1522,92.2941,13288.0
2018-12-11 11:20:00,104.12,104.14,103.66,103.67,11067.0,92.3562,92.3739,91.9482,91.957,11067.0
2018-12-11 11:30:00,103.58,103.77,103.51,103.74,8601.0,91.8772,92.0457,91.8151,92.0191,8601.0
2018-12-11 11:40:00,103.71,103.71,103.37,103.4,10561.0,91.9925,91.9925,91.6909,91.7176,10561.0
2018-12-11 11:50:00,103.49,103.65,103.43,103.46,10284.0,91.7974,91.9393,91.7442,91.7708,10284.0
2018-12-11 12:00:00,103.4,103.44,102.91,103.06,8857.0,91.7176,91.753,91.2829,91.416,8857.0
2018-12-11 12:10:00,103.02,103.05,102.63,102.73,11546.0,91.3805,91.4071,91.0346,91.1233,11546.0
2018-12-11 12:20:00,102.71,103.15,102.71,102.83,6000.0,91.1055,91.4958,91.1055,91.212,6000.0
2018-12-11 12:30:00,102.76,102.98,102.76,102.89,6666.0,91.1499,91.345,91.1499,91.2652,6666.0
2018-12-11 12:40:00,102.93,103.4,102.82,103.23,9102.0,91.3007,91.7176,91.2031,91.5668,9102.0
2018-12-11 12:50:00,103.31,103.31,103.14,103.22,6234.0,91.6377,91.6377,91.4869,91.5579,6234.0
2018-12-11 13:00:00,103.15,103.28,102.99,103.03,12640.0,91.4958,91.6111,91.3539,91.3894,12640.0
2018-12-11 13:10:00,103.11,103.43,103.06,103.43,6062.0,91.4603,91.7442,91.416,91.7442,6062.0
2018-12-11 13:20:00,103.44,103.65,103.11,103.13,11201.0,91.753,91.9393,91.4603,91.4781,11201.0
2018-12-11 13:30:00,103.08,103.16,102.92,103.03,5139.0,91.4337,91.5047,91.2918,91.3894,5139.0
2018-12-11 13:40:00,102.89,102.89,102.65,102.75,10560.0,91.2652,91.2652,91.0523,91.141,10560.0
2018-12-11 13:50:00,102.78,102.85,102.61,102.72,5960.0,91.1676,91.2297,91.0168,91.1144,5960.0
2018-12-11 14:00:00,102.69,103.05,102.65,102.8,6612.0,91.0878,91.4071,91.0523,91.1853,6612.0
2018-12-11 14:10:00,102.84,103.09,102.6,103.06,16884.0,91.2208,91.4426,91.0079,91.416,16884.0
2018-12-11 14:20:00,102.99,103.73,102.92,103.54,16768.0,91.3539,92.0103,91.2918,91.8417,16768.0
2018-12-11 14:30:00,103.5,103.83,103.33,103.44,15370.0,91.8063,92.099,91.6555,91.753,15370.0
2018-12-11 14:40:00,103.45,103.9,103.42,103.67,10886.0,91.7619,92.1611,91.7353,91.957,10886.0
2018-12-11 14:50:00,103.69,103.74,103.48,103.63,20944.0,91.9748,92.0191,91.7885,91.9216,20944.0
2018-12-11 15:00:00,103.64,103.72,103.22,103.69,16117.0,91.9304,92.0014,91.5579,91.9748,16117.0
2018-12-11 15:10:00,103.72,104.21,103.72,103.88,18866.0,92.0014,92.436,92.0014,92.1433,18866.0
2018-12-11 15:20:00,103.84,103.96,103.63,103.63,17146.0,92.1078,92.2143,91.9216,91.9216,17146.0
2018-12-11 15:30:00,103.63,103.97,103.5,103.55,24365.0,91.9216,92.2232,91.8063,91.8506,24365.0
2018-12-11 15:40:00,103.48,103.53,103.12,103.12,29900.0,91.7885,91.8329,91.4692,91.4692,29900.0
2018-12-11 15:50:00,103.11,103.34,102.99,103.05,66187.0,91.4603,91.6643,91.3539,91.4071,66187.0
2018-12-12 09:30:00,104.02,104.68,104.02,104.61,24980.0,92.2675,92.8529,92.2675,92.7908,24980.0
2018-12-12 09:40:00,104.54,104.73,103.99,104.65,12836.0,92.7288,92.8973,92.2409,92.8263,12836.0
2018-12-12 09:50:00,104.7,104.79,104.5,104.7,21269.0,92.8707,92.9505,92.6933,92.8707,21269.0
2018-12-12 10:00:00,104.8,104.8,104.25,104.37,17258.0,92.9594,92.9594,92.4715,92.578,17258.0
2018-12-12 10:10:00,104.42,104.74,104.38,104.7,21038.0,92.6223,92.9062,92.5868,92.8707,21038.0
2018-12-12 10:20:00,104.7,104.71,104.4,104.59,33296.0,92.8707,92.8795,92.6046,92.7731,33296.0
2018-12-12 10:30:00,104.6,104.68,104.03,104.21,11786.0,92.782,92.8529,92.2764,92.436,11786.0
2018-12-12 10:40:00,104.12,104.2,103.98,104.18,7076.0,92.3562,92.4272,92.232,92.4094,7076.0
2018-12-12 10:50:00,104.38,104.5,104.1,104.33,10334.0,92.5868,92.6933,92.3385,92.5425,10334.0
2018-12-12 11:00:00,104.41,104.51,104.29,104.44,6882.0,92.6134,92.7021,92.507,92.6401,6882.0
2018-12-12 11:10:00,104.41,104.44,104.21,104.21,10514.0,92.6134,92.6401,92.436,92.436,10514.0
2018-12-12 11:20:00,104.26,104.31,104.05,104.05,7432.0,92.4804,92.5247,92.2941,92.2941,7432.0
2018-12-12 11:30:00,104.14,104.19,103.8,103.85,13840.0,92.3739,92.4183,92.0724,92.1167,13840.0
2018-12-12 11:40:00,103.84,104.08,103.84,104.07,6526.0,92.1078,92.3207,92.1078,92.3119,6526.0
2018-12-12 11:50:00,104.03,104.09,103.76,103.96,5968.0,92.2764,92.3296,92.0369,92.2143,5968.0
2018-12-12 12:00:00,104.07,104.17,103.93,104.0,7407.0,92.3119,92.4006,92.1877,92.2498,7407.0
2018-12-12 12:10:00,104.03,104.19,103.91,104.17,10607.0,92.2764,92.4183,92.1699,92.4006,10607.0
2018-12-12 12:20:00,104.18,104.24,103.84,104.2,10072.0,92.4094,92.4626,92.1078,92.4272,10072.0
2018-12-12 12:30:00,104.23,104.27,103.88,103.93,16759.0,92.4538,92.4893,92.1433,92.1877,16759.0
2018-12-12 12:40:00,103.97,104.14,103.93,104.12,6940.0,92.2232,92.3739,92.1877,92.3562,6940.0
2018-12-12 12:50:00,104.15,104.35,104.15,104.23,4400.0,92.3828,92.5602,92.3828,92.4538,4400.0
2018-12-12 13:00:00,104.27,104.4,104.21,104.39,5227.0,92.4893,92.6046,92.436,92.5957,5227.0
2018-12-12 13:10:00,104.34,104.48,104.3,104.35,5687.0,92.5513,92.6755,92.5159,92.5602,5687.0
2018-12-12 13:20:00,104.29,104.55,104.29,104.53,4300.0,92.507,92.7376,92.507,92.7199,4300.0
2018-12-12 13:30:00,104.49,104.55,104.36,104.45,3863.0,92.6844,92.7376,92.5691,92.6489,3863.0
2018-12-12 13:40:00,104.43,104.48,104.31,104.39,3933.0,92.6312,92.6755,92.5247,92.5957,3933.0
2018-12-12 13:50:00,104.39,104.42,104.15,104.24,3738.0,92.5957,92.6223,92.3828,92.4626,3738.0
2018-12-12 14:00:00,104.35,104.4,104.15,104.2,8957.0,92.5602,92.6046,92.3828,92.4272,8957.0
2018-12-12 14:10:00,104.22,104.48,104.19,104.48,6154.0,92.4449,92.6755,92.4183,92.6755,6154.0
2018-12-12 14:20:00,104.57,104.57,104.11,104.17,30334.0,92.7554,92.7554,92.3473,92.4006,30334.0
2018-12-12 14:30:00,104.11,104.2,103.97,104.18,7636.0,92.3473,92.4272,92.2232,92.4094,7636.0
2018-12-12 14:40:00,104.19,104.22,103.99,104.05,5699.0,92.4183,92.4449,92.2409,92.2941,5699.0
2018-12-12 14:50:00,103.99,104.25,103.89,104.22,9163.0,92.2409,92.4715,92.1522,92.4449,9163.0
2018-12-12 15:00:00,104.19,104.34,104.1,104.34,8846.0,92.4183,92.5513,92.3385,92.5513,8846.0
2018-12-12 15:10:00,104.34,104.47,104.1,104.15,9923.0,92.5513,92.6667,92.3385,92.3828,9923.0
2018-12-12 15:20:00,104.15,104.28,104.0,104.06,9263.0,92.3828,92.4981,92.2498,92.303,9263.0
2018-12-12 15:30:00,104.07,104.2,103.93,104.18,14016.0,92.3119,92.4272,92.1877,92.4094,14016.0
2018-12-12 15:40:00,104.2,104.23,103.82,103.83,29513.0,92.4272,92.4538,92.0901,92.099,29513.0
2018-12-12 15:50:00,103.84,103.84,103.42,103.47,72250.0,92.1078,92.1078,91.7353,91.7796,72250.0
2018-12-13 09:30:00,103.65,104.15,103.36,103.94,17731.0,91.9393,92.3828,91.6821,92.1965,17731.0
2018-12-13 09:40:00,103.87,103.87,103.48,103.48,4145.0,92.1345,92.1345,91.7885,91.7885,4145.0
2018-12-13 09:50:00,103.47,103.47,103.03,103.08,12747.0,91.7796,91.7796,91.3894,91.4337,12747.0
2018-12-13 10:00:00,103.16,103.28,102.98,102.98,22990.0,91.5047,91.6111,91.345,91.345,22990.0
2018-12-13 10:10:00,103.09,103.17,102.54,102.54,18936.0,91.4426,91.5135,90.9547,90.9547,18936.0
2018-12-13 10:20:00,102.53,102.82,102.34,102.34,18068.0,90.9458,91.2031,90.7773,90.7773,18068.0
2018-12-13 10:30:00,102.33,103.0,102.28,102.71,11355.0,90.7684,91.3627,90.7241,91.1055,11355.0
2018-12-13 10:40:00,102.72,102.76,102.35,102.48,46158.0,91.1144,91.1499,90.7862,90.9015,46158.0
2018-12-13 10:50:00,102.43,102.64,102.24,102.45,10300.0,90.8571,91.0434,90.6886,90.8749,10300.0
2018-12-13 11:00:00,102.45,102.53,102.16,102.45,18202.0,90.8749,90.9458,90.6177,90.8749,18202.0
2018-12-13 11:10:00,102.39,102.39,101.92,101.99,28988.0,90.8217,90.8217,90.4048,90.4669,28988.0
2018-12-13 11:20:00,101.98,102.0,101.67,101.76,25228.0,90.458,90.4757,90.183,90.2628,25228.0
2018-12-13 11:30:00,101.79,101.96,101.62,101.75,33756.0,90.2895,90.4402,90.1387,90.254,33756.0
2018-12-13 11:40:00,101.72,101.95,101.61,101.63,49040.0,90.2274,90.4314,90.1298,90.1475,49040.0
2018-12-13 11:50:00,101.59,101.81,101.54,101.64,61508.0,90.1121,90.3072,90.0677,90.1564,61508.0
2018-12-13 12:00:00,101.6,101.61,101.34,101.58,33876.0,90.1209,90.1298,89.8903,90.1032,33876.0
2018-12-13 12:10:00,101.59,101.61,101.35,101.52,16143.0,90.1121,90.1298,89.8992,90.05,16143.0
2018-12-13 12:20:00,101.46,101.54,101.43,101.43,10887.0,89.9967,90.0677,89.9701,89.9701,10887.0
2018-12-13 12:30:00,101.43,101.72,101.35,101.72,37840.0,89.9701,90.2274,89.8992,90.2274,37840.0
2018-12-13 12:40:00,101.75,101.76,101.58,101.67,5552.0,90.254,90.2628,90.1032,90.183,5552.0
2018-12-13 12:50:00,101.71,101.73,101.6,101.71,5245.0,90.2185,90.2362,90.1209,90.2185,5245.0
2018-12-13 13:00:00,101.73,101.73,101.29,101.52,8911.0,90.2362,90.2362,89.8459,90.05,8911.0
2018-12-13 13:10:00,101.51,101.65,101.4,101.47,11183.0,90.0411,90.1653,89.9435,90.0056,11183.0
2018-12-13 13:20:00,101.47,101.54,101.19,101.3,18043.0,90.0056,90.0677,89.7572,89.8548,18043.0
2018-12-13 13:30:00,101.35,101.51,101.26,101.38,24635.0,89.8992,90.0411,89.8193,89.9258,24635.0
2018-12-13 13:40:00,101.42,101.45,101.29,101.29,17060.0,89.9613,89.9879,89.8459,89.8459,17060.0
2018-12-13 13:50:00,101.32,101.37,101.04,101.14,10835.0,89.8726,89.9169,89.6242,89.7129,10835.0
2018-12-13 14:00:00,101.15,101.19,100.82,100.92,19300.0,89.7218,89.7572,89.429,89.5178,19300.0
2018-12-13 14:10:00,100.92,100.92,100.48,100.87,30539.0,89.5178,89.5178,89.1275,89.4734,30539.0
2018-12-13 14:20:00,100.9,100.95,100.69,100.92,22776.0,89.5,89.5444,89.3137,89.5178,22776.0
2018-12-13 14:30:00,100.94,100.94,100.65,100.78,14513.0,89.5355,89.5355,89.2783,89.3936,14513.0
2018-12-13 14:40:00,100.75,100.83,100.64,100.65,21789.0,89.367,89.4379,89.2694,89.2783,21789.0
2018-12-13 14:50:00,100.68,101.02,100.68,100.93,13719.0,89.3049,89.6065,89.3049,89.5266,13719.0
2018-12-13 15:00:00,100.94,100.95,100.8,100.8,17451.0,89.5355,89.5444,89.4113,89.4113,17451.0
2018-12-13 15:10:00,100.77,101.03,100.7,100.96,33114.0,89.3847,89.6153,89.3226,89.5532,33114.0
2018-12-13 15:20:00,100.97,101.04,100.85,100.86,28528.0,89.5621,89.6242,89.4557,89.4645,28528.0
2018-12-13 15:30:00,100.83,100.93,100.76,100.88,36664.0,89.4379,89.5266,89.3758,89.4823,36664.0
2018-12-13 15:40:00,100.88,101.13,100.82,100.86,115081.0,89.4823,89.704,89.429,89.4645,115081.0
2018-12-13 15:50:00,100.83,100.96,100.78,100.85,108908.0,89.4379,89.5532,89.3936,89.4557,108908.0
2018-12-14 09:30:00,99.94,100.83,99.38,100.32,54760.0,88.6485,89.4379,88.1517,88.9855,54760.0
2018-12-14 09:40:00,100.24,100.57,99.71,100.01,31983.0,88.9146,89.2073,88.4445,88.7106,31983.0
2018-12-14 09:50:00,99.98,100.03,99.71,99.82,28120.0,88.684,88.7283,88.4445,88.542,28120.0
2018-12-14 10:00:00,99.87,99.94,99.42,99.62,36366.0,88.5864,88.6485,88.1872,88.3646,36366.0
2018-12-14 10:10:00,99.6,99.65,99.25,99.46,31162.0,88.3469,88.3912,88.0364,88.2227,31162.0
2018-12-14 10:20:00,99.51,99.51,98.99,98.99,37722.0,88.2671,88.2671,87.8058,87.8058,37722.0
2018-12-14 10:30:00,98.98,99.17,98.79,99.12,43494.0,87.7969,87.9655,87.6284,87.9211,43494.0
2018-12-14 10:40:00,99.13,99.2,98.9,98.93,87869.0,87.93,87.9921,87.726,87.7526,87869.0
2018-12-14 10:50:00,98.93,98.99,98.34,98.37,43882.0,87.7526,87.8058,87.2292,87.2559,43882.0
2018-12-14 11:00:00,98.35,98.46,98.19,98.19,47395.0,87.2381,87.3357,87.0962,87.0962,47395.0
2018-12-14 11:10:00,98.18,98.19,97.7,97.94,43627.0,87.0873,87.0962,86.6616,86.8744,43627.0
2018-12-14 11:20:00,97.97,98.07,97.58,97.82,33226.0,86.9011,86.9898,86.5551,86.768,33226.0
2018-12-14 11:30:00,97.85,98.38,97.82,98.26,18190.0,86.7946,87.2647,86.768,87.1583,18190.0
2018-12-14 11:40:00,98.26,98.31,97.83,97.83,21711.0,87.1583,87.2026,86.7769,86.7769,21711.0
2018-12-14 11:50:00,97.83,97.97,97.63,97.7,20372.0,86.7769,86.9011,86.5995,86.6616,20372.0
2018-12-14 12:00:00,97.7,97.92,97.7,97.81,19043.0,86.6616,86.8567,86.6616,86.7591,19043.0
2018-12-14 12:10:00,97.81,98.19,97.74,98.15,14108.0,86.7591,87.0962,86.697,87.0607,14108.0
2018-12-14 12:20:00,98.11,98.33,98.06,98.27,61789.0,87.0252,87.2204,86.9809,87.1672,61789.0
2018-12-14 12:30:00,98.25,98.5,98.25,98.44,37565.0,87.1494,87.3712,87.1494,87.3179,37565.0
2018-12-14 12:40:00,98.42,98.44,98.26,98.32,13757.0,87.3002,87.3179,87.1583,87.2115,13757.0
2018-12-14 12:50:00,98.35,98.71,98.35,98.63,34563.0,87.2381,87.5574,87.2381,87.4865,34563.0
2018-12-14 13:00:00,98.65,99.17,98.6,99.17,54874.0,87.5042,87.9655,87.4599,87.9655,54874.0
2018-12-14 13:10:00,99.15,99.24,99.05,99.06,67969.0,87.9477,88.0276,87.859,87.8679,67969.0
2018-12-14 13:20:00,99.08,99.53,99.04,99.49,41364.0,87.8856,88.2848,87.8502,88.2493,41364.0
2018-12-14 13:30:00,99.43,99.55,99.24,99.39,103033.0,88.1961,88.3025,88.0276,88.1606,103033.0
2018-12-14 13:40:00,99.4,99.6,99.36,99.52,16372.0,88.1695,88.3469,88.134,88.2759,16372.0
2018-12-14 13:50:00,99.51,99.77,99.51,99.68,32050.0,88.2671,88.4977,88.2671,88.4179,32050.0
2018-12-14 14:00:00,99.68,99.93,99.65,99.82,41332.0,88.4179,88.6396,88.3912,88.542,41332.0
2018-12-14 14:10:00,99.81,100.14,99.81,100.1,64322.0,88.5332,88.8259,88.5332,88.7904,64322.0
2018-12-14 14:20:00,100.09,100.15,99.96,100.08,57491.0,88.7815,88.8347,88.6662,88.7727,57491.0
2018-12-14 14:30:00,100.08,100.18,99.82,99.89,88289.0,88.7727,88.8614,88.542,88.6041,88289.0
2018-12-14 14:40:00,99.9,100.15,99.85,100.11,58631.0,88.613,88.8347,88.5686,88.7993,58631.0
2018-12-14 14:50:00,100.11,100.39,99.97,100.31,53939.0,88.7993,89.0476,88.6751,88.9767,53939.0
2018-12-14 15:00:00,100.3,100.48,100.23,100.33,30517.0,88.9678,89.1275,88.9057,88.9944,30517.0
2018-12-14 15:10:00,100.31,100.66,100.3,100.49,45024.0,88.9767,89.2871,88.9678,89.1363,45024.0
2018-12-14 15:20:00,100.49,100.5,100.31,100.4,32732.0,89.1363,89.1452,88.9767,89.0565,32732.0
2018-12-14 15:30:00,100.4,100.4,100.06,100.24,47697.0,89.0565,89.0565,88.7549,88.9146,47697.0
2018-12-14 15:40:00,100.25,100.26,99.92,100.08,60171.0,88.9235,88.9323,88.6307,88.7727,60171.0
2018-12-14 15:50:00,100.09,100.24,100.05,100.15,127898.0,88.7815,88.9146,88.746,88.8347,127898.0
2018-12-17 09:30:00,100.03,100.14,98.81,99.61,35640.0,88.7283,88.8259,87.6461,88.3558,35640.0
2018-12-17 09:40:00,99.61,99.88,99.25,99.45,22280.0,88.3558,88.5953,88.0364,88.2138,22280.0
2018-12-17 09:50:00,99.37,99.9,99.37,99.9,29372.0,88.1429,88.613,88.1429,88.613,29372.0
2018-12-17 10:00:00,99.98,100.13,99.71,99.88,26643.0,88.684,88.817,88.4445,88.5953,26643.0
2018-12-17 10:10:00,99.88,100.36,99.78,100.27,29358.0,88.5953,89.021,88.5066,88.9412,29358.0
2018-12-17 10:20:00,100.26,100.33,100.06,100.18,22024.0,88.9323,88.9944,88.7549,88.8614,22024.0
2018-12-17 10:30:00,100.2,100.41,100.02,100.12,28770.0,88.8791,89.0654,88.7194,88.8081,28770.0
2018-12-17 10:40:00,100.16,100.35,99.94,100.12,31129.0,88.8436,89.0122,88.6485,88.8081,31129.0
2018-12-17 10:50:00,100.13,100.46,100.1,100.34,56700.0,88.817,89.1097,88.7904,89.0033,56700.0
2018-12-17 11:00:00,100.37,100.44,100.23,100.4,18889.0,89.0299,89.092,88.9057,89.0565,18889.0
2018-12-17 11:10:00,100.4,100.49,100.28,100.28,19419.0,89.0565,89.1363,88.9501,88.9501,19419.0
2018-12-17 11:20:00,100.3,100.4,100.19,100.23,23226.0,88.9678,89.0565,88.8702,88.9057,23226.0
2018-12-17 11:30:00,100.26,100.27,100.0,100.16,10084.0,88.9323,88.9412,88.7017,88.8436,10084.0
2018-12-17 11:40:00,100.12,100.12,99.79,99.9,15068.0,88.8081,88.8081,88.5154,88.613,15068.0
2018-12-17 11:50:00,99.95,99.98,99.81,99.94,15305.0,88.6573,88.684,88.5332,88.6485,15305.0
2018-12-17 12:00:00,99.94,99.96,99.84,99.94,12670.0,88.6485,88.6662,88.5598,88.6485,12670.0
2018-12-17 12:10:00,99.94,99.94,99.75,99.8,15028.0,88.6485,88.6485,88.4799,88.5243,15028.0
2018-12-17 12:20:00,99.84,99.94,99.57,99.61,16849.0,88.5598,88.6485,88.3203,88.3558,16849.0
2018-12-17 12:30:00,99.57,99.62,99.18,99.26,22635.0,88.3203,88.3646,87.9743,88.0453,22635.0
2018-12-17 12:40:00,99.25,99.3,98.96,99.12,22831.0,88.0364,88.0808,87.7792,87.9211,22831.0
2018-12-17 12:50:00,99.05,99.11,98.4,98.49,30676.0,87.859,87.9123,87.2825,87.3623,30676.0
2018-12-17 13:00:00,98.43,98.57,98.34,98.42,19516.0,87.3091,87.4333,87.2292,87.3002,19516.0
2018-12-17 13:10:00,98.41,98.51,98.3,98.34,14816.0,87.2913,87.38,87.1938,87.2292,14816.0
2018-12-17 13:20:00,98.39,98.47,98.19,98.25,12192.0,87.2736,87.3446,87.0962,87.1494,12192.0
2018-12-17 13:30:00,98.29,98.43,98.08,98.17,13786.0,87.1849,87.3091,86.9986,87.0785,13786.0
2018-12-17 13:40:00,98.2,98.39,98.11,98.18,10802.0,87.1051,87.2736,87.0252,87.0873,10802.0
2018-12-17 13:50:00,98.16,98.32,98.07,98.23,16403.0,87.0696,87.2115,86.9898,87.1317,16403.0
2018-12-17 14:00:00,98.12,98.16,97.88,98.03,12005.0,87.0341,87.0696,86.8212,86.9543,12005.0
2018-12-17 14:10:00,98.0,98.07,97.75,98.0,13387.0,86.9277,86.9898,86.7059,86.9277,13387.0
2018-12-17 14:20:00,98.06,98.2,97.92,97.97,15950.0,86.9809,87.1051,86.8567,86.9011,15950.0
2018-12-17 14:30:00,97.92,98.05,97.71,97.88,26974.0,86.8567,86.972,86.6704,86.8212,26974.0
2018-12-17 14:40:00,97.88,98.2,97.84,98.09,19007.0,86.8212,87.1051,86.7857,87.0075,19007.0
2018-12-17 14:50:00,98.08,98.08,97.82,97.89,13548.0,86.9986,86.9986,86.768,86.8301,13548.0
2018-12-17 15:00:00,97.89,97.9,97.65,97.66,18948.0,86.8301,86.839,86.6172,86.6261,18948.0
2018-12-17 15:10:00,97.59,97.9,97.55,97.61,27368.0,86.564,86.839,86.5285,86.5817,27368.0
2018-12-17 15:20:00,97.59,97.65,97.34,97.45,18610.0,86.564,86.6172,86.3422,86.4398,18610.0
2018-12-17 15:30:00,97.47,97.47,97.1,97.2,32637.0,86.4575,86.4575,86.1293,86.218,32637.0
2018-12-17 15:40:00,97.19,97.19,96.57,96.69,62412.0,86.2092,86.2092,85.6592,85.7657,62412.0
2018-12-17 15:50:00,96.7,97.24,96.7,97.13,135933.0,85.7745,86.2535,85.7745,86.156,135933.0
2018-12-18 09:30:00,97.8,98.46,97.8,98.3,21994.0,86.7503,87.3357,86.7503,87.1938,21994.0
2018-12-18 09:40:00,98.41,98.45,98.1,98.38,25938.0,87.2913,87.3268,87.0164,87.2647,25938.0
2018-12-18 09:50:00,98.4,98.57,97.82,98.52,91162.0,87.2825,87.4333,86.768,87.3889,91162.0
2018-12-18 10:00:00,98.47,98.67,98.24,98.24,25695.0,87.3446,87.522,87.1405,87.1405,25695.0
2018-12-18 10:10:00,98.23,98.25,97.86,98.05,16775.0,87.1317,87.1494,86.8035,86.972,16775.0
2018-12-18 10:20:00,98.09,98.09,97.69,97.74,27003.0,87.0075,87.0075,86.6527,86.697,27003.0
2018-12-18 10:30:00,97.74,97.9,97.43,97.61,31880.0,86.697,86.839,86.4221,86.5817,31880.0
2018-12-18 10:40:00,97.6,97.61,97.15,97.26,26847.0,86.5729,86.5817,86.1737,86.2713,26847.0
2018-12-18 10:50:00,97.32,97.39,97.19,97.25,35970.0,86.3245,86.3866,86.2092,86.2624,35970.0
2018-12-18 11:00:00,97.29,97.48,97.22,97.31,23828.0,86.2979,86.4664,86.2358,86.3156,23828.0
2018-12-18 11:10:00,97.28,97.34,96.98,97.14,33798.0,86.289,86.3422,86.0229,86.1648,33798.0
2018-12-18 11:20:00,97.12,97.22,96.93,97.01,23166.0,86.1471,86.2358,85.9786,86.0495,23166.0
2018-12-18 11:30:00,97.01,97.27,96.95,97.14,50351.0,86.0495,86.2801,85.9963,86.1648,50351.0
2018-12-18 11:40:00,97.22,97.25,96.87,97.02,37104.0,86.2358,86.2624,85.9253,86.0584,37104.0
2018-12-18 11:50:00,97.02,97.13,96.97,97.1,25236.0,86.0584,86.156,86.014,86.1293,25236.0
2018-12-18 12:00:00,97.17,97.39,97.09,97.39,26081.0,86.1914,86.3866,86.1205,86.3866,26081.0
2018-12-18 12:10:00,97.41,97.58,97.38,97.55,25459.0,86.4043,86.5551,86.3777,86.5285,25459.0
2018-12-18 12:20:00,97.55,97.6,97.44,97.51,10974.0,86.5285,86.5729,86.4309,86.493,10974.0
2018-12-18 12:30:00,97.52,97.6,97.45,97.53,11230.0,86.5019,86.5729,86.4398,86.5108,11230.0
2018-12-18 12:40:00,97.53,97.54,97.33,97.49,17987.0,86.5108,86.5196,86.3334,86.4753,17987.0
2018-12-18 12:50:00,97.47,97.61,97.44,97.47,9272.0,86.4575,86.5817,86.4309,86.4575,9272.0
2018-12-18 13:00:00,97.52,97.62,97.45,97.49,10119.0,86.5019,86.5906,86.4398,86.4753,10119.0
2018-12-18 13:10:00,97.54,97.57,97.46,97.5,9312.0,86.5196,86.5462,86.4487,86.4842,9312.0
2018-12-18 13:20:00,97.49,97.59,97.36,97.44,13204.0,86.4753,86.564,86.36,86.4309,13204.0
2018-12-18 13:30:00,97.41,97.5,97.37,97.44,12054.0,86.4043,86.4842,86.3688,86.4309,12054.0
2018-12-18 13:40:00,97.47,97.53,97.41,97.52,10096.0,86.4575,86.5108,86.4043,86.5019,10096.0
2018-12-18 13:50:00,97.52,97.52,97.19,97.26,17587.0,86.5019,86.5019,86.2092,86.2713,17587.0
2018-12-18 14:00:00,97.26,97.35,97.21,97.34,13196.0,86.2713,86.3511,86.2269,86.3422,13196.0
2018-12-18 14:10:00,97.4,97.42,97.15,97.27,17300.0,86.3955,86.4132,86.1737,86.2801,17300.0
2018-12-18 14:20:00,97.24,97.35,97.2,97.33,9717.0,86.2535,86.3511,86.218,86.3334,9717.0
2018-12-18 14:30:00,97.34,97.34,97.04,97.12,18488.0,86.3422,86.3422,86.0761,86.1471,18488.0
2018-12-18 14:40:00,97.12,97.21,96.68,96.79,22696.0,86.1471,86.2269,85.7568,85.8544,22696.0
2018-12-18 14:50:00,96.82,96.89,96.5,96.5,20784.0,85.881,85.9431,85.5971,85.5971,20784.0
2018-12-18 15:00:00,96.55,96.65,96.27,96.45,18264.0,85.6415,85.7302,85.3931,85.5528,18264.0
2018-12-18 15:10:00,96.43,96.7,96.43,96.59,26169.0,85.535,85.7745,85.535,85.677,26169.0
2018-12-18 15:20:00,96.58,96.65,96.43,96.58,31235.0,85.6681,85.7302,85.535,85.6681,31235.0
2018-12-18 15:30:00,96.61,96.84,96.57,96.64,45935.0,85.6947,85.8987,85.6592,85.7213,45935.0
2018-12-18 15:40:00,96.61,97.12,96.61,97.09,47046.0,85.6947,86.1471,85.6947,86.1205,47046.0
2018-12-18 15:50:00,97.09,97.1,96.66,96.71,87518.0,86.1205,86.1293,85.7391,85.7834,87518.0
2018-12-19 09:30:00,97.93,99.23,97.74,99.0,95631.0,86.8656,88.0187,86.697,87.8147,95631.0
2018-12-19 09:40:00,98.97,99.49,98.4,98.58,55630.0,87.7881,88.2493,87.2825,87.4421,55630.0
2018-12-19 09:50:00,98.57,99.13,98.36,98.77,59968.0,87.4333,87.93,87.247,87.6107,59968.0
2018-12-19 10:00:00,98.89,99.54,98.89,99.01,34792.0,87.7171,88.2937,87.7171,87.8235,34792.0
2018-12-19 10:10:00,99.02,99.6,99.02,99.44,32286.0,87.8324,88.3469,87.8324,88.205,32286.0
2018-12-19 10:20:00,99.41,99.52,99.13,99.4,24096.0,88.1784,88.2759,87.93,88.1695,24096.0
2018-12-19 10:30:00,99.41,99.52,99.33,99.38,20203.0,88.1784,88.2759,88.1074,88.1517,20203.0
2018-12-19 10:40:00,99.42,99.52,99.33,99.48,18694.0,88.1872,88.2759,88.1074,88.2404,18694.0
2018-12-19 10:50:00,99.49,99.67,99.41,99.6,17236.0,88.2493,88.409,88.1784,88.3469,17236.0
2018-12-19 11:00:00,99.61,99.65,99.24,99.26,21794.0,88.3558,88.3912,88.0276,88.0453,21794.0
2018-12-19 11:10:00,99.3,99.3,98.88,98.92,17806.0,88.0808,88.0808,87.7082,87.7437,17806.0
2018-12-19 11:20:00,98.98,99.17,98.98,99.07,14716.0,87.7969,87.9655,87.7969,87.8768,14716.0
2018-12-19 11:30:00,99.06,99.08,98.82,98.89,14033.0,87.8679,87.8856,87.655,87.7171,14033.0
2018-12-19 11:40:00,98.9,98.96,98.82,98.92,9224.0,87.726,87.7792,87.655,87.7437,9224.0
2018-12-19 11:50:00,98.92,99.04,98.84,98.92,11851.0,87.7437,87.8502,87.6728,87.7437,11851.0
2018-12-19 12:00:00,98.92,99.21,98.91,99.2,10134.0,87.7437,88.001,87.7348,87.9921,10134.0
2018-12-19 12:10:00,99.16,99.25,99.03,99.08,15950.0,87.9566,88.0364,87.8413,87.8856,15950.0
2018-12-19 12:20:00,99.05,99.09,98.92,99.06,8230.0,87.859,87.8945,87.7437,87.8679,8230.0
2018-12-19 12:30:00,99.05,99.1,98.98,99.02,8909.0,87.859,87.9034,87.7969,87.8324,8909.0
2018-12-19 12:40:00,99.02,99.03,98.78,98.94,61067.0,87.8324,87.8413,87.6195,87.7615,61067.0
2018-12-19 12:50:00,98.93,98.95,98.79,98.82,14176.0,87.7526,87.7703,87.6284,87.655,14176.0
2018-12-19 13:00:00,98.81,98.94,98.78,98.79,8747.0,87.6461,87.7615,87.6195,87.6284,8747.0
2018-12-19 13:10:00,98.77,98.8,98.59,98.74,14389.0,87.6107,87.6373,87.451,87.5841,14389.0
2018-12-19 13:20:00,98.75,98.83,98.56,98.83,6976.0,87.5929,87.6639,87.4244,87.6639,6976.0
2018-12-19 13:30:00,98.88,98.92,98.74,98.76,9118.0,87.7082,87.7437,87.5841,87.6018,9118.0
2018-12-19 13:40:00,98.79,98.98,98.78,98.89,8060.0,87.6284,87.7969,87.6195,87.7171,8060.0
2018-12-19 13:50:00,98.9,98.92,98.48,98.89,23183.0,87.726,87.7437,87.3534,87.7171,23183.0
2018-12-19 14:00:00,98.89,98.94,97.43,97.7,29594.0,87.7171,87.7615,86.4221,86.6616,29594.0
2018-12-19 14:10:00,97.61,97.77,97.18,97.68,14712.0,86.5817,86.7236,86.2003,86.6438,14712.0
2018-12-19 14:20:00,97.76,98.27,97.49,98.02,15978.0,86.7148,87.1672,86.4753,86.9454,15978.0
2018-12-19 14:30:00,98.06,98.3,97.85,98.02,28338.0,86.9809,87.1938,86.7946,86.9454,28338.0
2018-12-19 14:40:00,98.05,98.05,97.08,97.63,52120.0,86.972,86.972,86.1116,86.5995,52120.0
2018-12-19 14:50:00,97.59,97.59,96.51,96.94,25590.0,86.564,86.564,85.606,85.9874,25590.0
2018-12-19 15:00:00,96.87,96.87,95.82,96.54,48692.0,85.9253,85.9253,84.994,85.6326,48692.0
2018-12-19 15:10:00,96.54,97.01,96.28,96.57,68254.0,85.6326,86.0495,85.402,85.6592,68254.0
2018-12-19 15:20:00,96.58,97.05,96.34,96.34,82561.0,85.6681,86.085,85.4552,85.4552,82561.0
2018-12-19 15:30:00,96.32,96.86,96.32,96.52,56895.0,85.4375,85.9165,85.4375,85.6149,56895.0
2018-12-19 15:40:00,96.45,96.47,96.09,96.38,53147.0,85.5528,85.5705,85.2335,85.4907,53147.0
2018-12-19 15:50:00,96.36,96.62,96.33,96.43,146827.0,85.473,85.7036,85.4463,85.535,146827.0
2018-12-20 09:30:00,97.48,97.92,96.41,97.9,49489.0,86.4664,86.8567,85.5173,86.839,49489.0
2018-12-20 09:40:00,97.86,97.89,97.47,97.63,34545.0,86.8035,86.8301,86.4575,86.5995,34545.0
2018-12-20 09:50:00,97.61,97.97,97.53,97.9,46665.0,86.5817,86.9011,86.5108,86.839,46665.0
2018-12-20 10:00:00,97.84,98.26,97.56,98.15,24472.0,86.7857,87.1583,86.5374,87.0607,24472.0
2018-12-20 10:10:00,98.12,98.23,97.78,97.88,22883.0,87.0341,87.1317,86.7325,86.8212,22883.0
2018-12-20 10:20:00,97.83,98.27,97.72,98.03,31523.0,86.7769,87.1672,86.6793,86.9543,31523.0
2018-12-20 10:30:00,97.99,98.36,97.9,98.29,32058.0,86.9188,87.247,86.839,87.1849,32058.0
2018-12-20 10:40:00,98.33,98.73,98.31,98.47,25623.0,87.2204,87.5752,87.2026,87.3446,25623.0
2018-12-20 10:50:00,98.45,98.81,98.36,98.8,23247.0,87.3268,87.6461,87.247,87.6373,23247.0
2018-12-20 11:00:00,98.77,98.94,98.54,98.71,34905.0,87.6107,87.7615,87.4067,87.5574,34905.0
2018-12-20 11:10:00,98.78,98.84,98.45,98.52,25115.0,87.6195,87.6728,87.3268,87.3889,25115.0
2018-12-20 11:20:00,98.49,98.52,98.06,98.18,28538.0,87.3623,87.3889,86.9809,87.0873,28538.0
2018-12-20 11:30:00,98.18,98.32,97.85,97.94,18168.0,87.0873,87.2115,86.7946,86.8744,18168.0
2018-12-20 11:40:00,97.95,98.01,97.47,97.48,19486.0,86.8833,86.9365,86.4575,86.4664,19486.0
2018-12-20 11:50:00,97.52,97.75,97.21,97.4,23221.0,86.5019,86.7059,86.2269,86.3955,23221.0
2018-12-20 12:00:00,97.41,97.51,97.22,97.41,13543.0,86.4043,86.493,86.2358,86.4043,13543.0
2018-12-20 12:10:00,97.44,97.5,97.21,97.42,13287.0,86.4309,86.4842,86.2269,86.4132,13287.0
2018-12-20 12:20:00,97.51,97.8,97.41,97.77,15689.0,86.493,86.7503,86.4043,86.7236,15689.0
2018-12-20 12:30:00,97.77,97.86,97.49,97.5,32261.0,86.7236,86.8035,86.4753,86.4842,32261.0
2018-12-20 12:40:00,97.46,97.56,97.27,97.52,32308.0,86.4487,86.5374,86.2801,86.5019,32308.0
2018-12-20 12:50:00,97.52,97.6,97.35,97.5,13724.0,86.5019,86.5729,86.3511,86.4842,13724.0
2018-12-20 13:00:00,97.48,97.5,96.94,97.09,23942.0,86.4664,86.4842,85.9874,86.1205,23942.0
2018-12-20 13:10:00,97.12,97.54,97.04,97.43,19720.0,86.1471,86.5196,86.0761,86.4221,19720.0
2018-12-20 13:20:00,97.44,97.49,97.17,97.19,10940.0,86.4309,86.4753,86.1914,86.2092,10940.0
2018-12-20 13:30:00,97.19,97.21,96.97,97.14,13219.0,86.2092,86.2269,86.014,86.1648,13219.0
2018-12-20 13:40:00,97.12,97.19,96.65,97.09,14471.0,86.1471,86.2092,85.7302,86.1205,14471.0
2018-12-20 13:50:00,97.06,97.06,96.85,97.02,11345.0,86.0939,86.0939,85.9076,86.0584,11345.0
2018-12-20 14:00:00,97.01,97.08,96.34,96.48,25535.0,86.0495,86.1116,85.4552,85.5794,25535.0
2018-12-20 14:10:00,96.44,96.48,96.05,96.17,19701.0,85.5439,85.5794,85.198,85.3044,19701.0
2018-12-20 14:20:00,96.18,97.01,96.16,97.01,18975.0,85.3133,86.0495,85.2956,86.0495,18975.0
2018-12-20 14:30:00,97.0,97.3,96.76,97.04,13821.0,86.0406,86.3067,85.8278,86.0761,13821.0
2018-12-20 14:40:00,97.01,97.65,97.01,97.65,23384.0,86.0495,86.6172,86.0495,86.6172,23384.0
2018-12-20 14:50:00,97.58,97.61,97.04,97.23,32918.0,86.5551,86.5817,86.0761,86.2447,32918.0
2018-12-20 15:00:00,97.12,97.23,96.7,97.19,42070.0,86.1471,86.2447,85.7745,86.2092,42070.0
2018-12-20 15:10:00,97.18,97.52,97.1,97.25,44213.0,86.2003,86.5019,86.1293,86.2624,44213.0
2018-12-20 15:20:00,97.23,97.7,97.22,97.26,25550.0,86.2447,86.6616,86.2358,86.2713,25550.0
2018-12-20 15:30:00,97.31,97.56,97.23,97.41,27126.0,86.3156,86.5374,86.2447,86.4043,27126.0
2018-12-20 15:40:00,97.39,97.44,96.52,96.79,48239.0,86.3866,86.4309,85.6149,85.8544,48239.0
2018-12-20 15:50:00,96.73,97.1,96.39,97.06,144062.0,85.8012,86.1293,85.4996,86.0939,144062.0
2018-12-21 09:30:00,97.36,97.89,96.48,97.72,478726.0,86.36,86.8301,85.5794,86.6793,478726.0
2018-12-21 09:40:00,97.7,98.19,97.38,97.86,23487.0,86.6616,87.0962,86.3777,86.8035,23487.0
2018-12-21 09:50:00,97.8,98.44,97.69,98.35,33393.0,86.7503,87.3179,86.6527,87.2381,33393.0
2018-12-21 10:00:00,98.34,98.36,98.0,98.16,25591.0,87.2292,87.247,86.9277,87.0696,25591.0
2018-12-21 10:10:00,98.2,99.42,98.2,99.23,37949.0,87.1051,88.1872,87.1051,88.0187,37949.0
2018-12-21 10:20:00,99.23,99.52,99.07,99.31,18313.0,88.0187,88.2759,87.8768,88.0897,18313.0
2018-12-21 10:30:00,99.34,99.43,98.95,99.03,18213.0,88.1163,88.1961,87.7703,87.8413,18213.0
2018-12-21 10:40:00,99.05,99.1,98.68,98.7,25152.0,87.859,87.9034,87.5308,87.5486,25152.0
2018-12-21 10:50:00,98.7,98.82,98.57,98.64,18457.0,87.5486,87.655,87.4333,87.4954,18457.0
2018-12-21 11:00:00,98.62,98.64,97.7,97.76,29943.0,87.4776,87.4954,86.6616,86.7148,29943.0
2018-12-21 11:10:00,97.81,98.13,97.81,98.05,19071.0,86.7591,87.043,86.7591,86.972,19071.0
2018-12-21 11:20:00,98.05,98.48,98.04,98.45,13494.0,86.972,87.3534,86.9631,87.3268,13494.0
2018-12-21 11:30:00,98.43,98.68,98.34,98.49,17591.0,87.3091,87.5308,87.2292,87.3623,17591.0
2018-12-21 11:40:00,98.44,98.64,98.28,98.3,21527.0,87.3179,87.4954,87.176,87.1938,21527.0
2018-12-21 11:50:00,98.3,98.74,98.22,98.28,19223.0,87.1938,87.5841,87.1228,87.176,19223.0
2018-12-21 12:00:00,98.24,98.33,97.99,98.14,21689.0,87.1405,87.2204,86.9188,87.0518,21689.0
2018-12-21 12:10:00,98.08,98.11,97.69,97.82,32438.0,86.9986,87.0252,86.6527,86.768,32438.0
2018-12-21 12:20:00,97.81,97.94,97.55,97.62,15778.0,86.7591,86.8744,86.5285,86.5906,15778.0
2018-12-21 12:30:00,97.62,97.93,97.29,97.93,16554.0,86.5906,86.8656,86.2979,86.8656,16554.0
2018-12-21 12:40:00,97.85,98.06,97.77,97.86,15233.0,86.7946,86.9809,86.7236,86.8035,15233.0
2018-12-21 12:50:00,97.83,97.85,97.4,97.54,17699.0,86.7769,86.7946,86.3955,86.5196,17699.0
2018-12-21 13:00:00,97.53,97.76,97.39,97.61,16446.0,86.5108,86.7148,86.3866,86.5817,16446.0
2018-12-21 13:10:00,97.66,97.73,97.38,97.59,9380.0,86.6261,86.6882,86.3777,86.564,9380.0
2018-12-21 13:20:00,97.61,98.0,97.56,97.72,7174.0,86.5817,86.9277,86.5374,86.6793,7174.0
2018-12-21 13:30:00,97.73,98.08,97.7,97.98,11255.0,86.6882,86.9986,86.6616,86.9099,11255.0
2018-12-21 13:40:00,97.98,98.16,97.87,97.87,14757.0,86.9099,87.0696,86.8123,86.8123,14757.0
2018-12-21 13:50:00,97.84,97.96,97.62,97.83,9801.0,86.7857,86.8922,86.5906,86.7769,9801.0
2018-12-21 14:00:00,97.74,97.86,97.63,97.63,14018.0,86.697,86.8035,86.5995,86.5995,14018.0
2018-12-21 14:10:00,97.64,97.78,97.45,97.75,20281.0,86.6083,86.7325,86.4398,86.7059,20281.0
2018-12-21 14:20:00,97.79,97.93,97.57,97.75,11155.0,86.7414,86.8656,86.5462,86.7059,11155.0
2018-12-21 14:30:00,97.67,97.88,97.57,97.67,14762.0,86.6349,86.8212,86.5462,86.6349,14762.0
2018-12-21 14:40:00,97.71,97.75,97.52,97.71,11744.0,86.6704,86.7059,86.5019,86.6704,11744.0
2018-12-21 14:50:00,97.7,97.97,97.42,97.47,22264.0,86.6616,86.9011,86.4132,86.4575,22264.0
2018-12-21 15:00:00,97.5,97.63,97.38,97.5,24316.0,86.4842,86.5995,86.3777,86.4842,24316.0
2018-12-21 15:10:00,97.52,97.53,97.05,97.13,22770.0,86.5019,86.5108,86.085,86.156,22770.0
2018-12-21 15:20:00,97.11,97.22,96.86,96.86,23579.0,86.1382,86.2358,85.9165,85.9165,23579.0
2018-12-21 15:30:00,96.84,97.07,96.46,96.46,47720.0,85.8987,86.1027,85.5617,85.5617,47720.0
2018-12-21 15:40:00,96.5,96.99,96.47,96.71,38754.0,85.5971,86.0318,85.5705,85.7834,38754.0
2018-12-21 15:50:00,96.76,96.77,96.28,96.32,120161.0,85.8278,85.8366,85.402,85.4375,120161.0
2018-12-24 09:30:00,96.04,96.23,95.7,96.13,26150.0,85.1891,85.3576,84.8875,85.2689,26150.0
2018-12-24 09:40:00,96.11,96.11,95.46,95.61,36243.0,85.2512,85.2512,84.6746,84.8077,36243.0
2018-12-24 09:50:00,95.57,95.85,95.35,95.7,33505.0,84.7722,85.0206,84.5771,84.8875,33505.0
2018-12-24 10:00:00,95.75,96.04,95.42,95.48,40038.0,84.9319,85.1891,84.6392,84.6924,40038.0
2018-12-24 10:10:00,95.56,96.62,95.56,96.54,50150.0,84.7633,85.7036,84.7633,85.6326,50150.0
2018-12-24 10:20:00,96.54,97.38,96.54,97.22,47919.0,85.6326,86.3777,85.6326,86.2358,47919.0
2018-12-24 10:30:00,97.29,97.68,97.29,97.64,49299.0,86.2979,86.6438,86.2979,86.6083,49299.0
2018-12-24 10:40:00,97.65,98.09,97.64,97.91,28276.0,86.6172,87.0075,86.6083,86.8478,28276.0
2018-12-24 10:50:00,97.82,97.87,97.27,97.33,32457.0,86.768,86.8123,86.2801,86.3334,32457.0
2018-12-24 11:00:00,97.39,97.58,97.06,97.22,34686.0,86.3866,86.5551,86.0939,86.2358,34686.0
2018-12-24 11:10:00,97.16,97.35,96.87,97.0,31059.0,86.1826,86.3511,85.9253,86.0406,31059.0
2018-12-24 11:20:00,97.0,97.14,96.71,96.71,27586.0,86.0406,86.1648,85.7834,85.7834,27586.0
2018-12-24 11:30:00,96.78,96.96,96.57,96.73,24171.0,85.8455,86.0052,85.6592,85.8012,24171.0
2018-12-24 11:40:00,96.76,96.92,96.36,96.41,28977.0,85.8278,85.9697,85.473,85.5173,28977.0
2018-12-24 11:50:00,96.5,96.59,96.11,96.46,44672.0,85.5971,85.677,85.2512,85.5617,44672.0
2018-12-24 12:00:00,96.48,96.84,96.48,96.69,31258.0,85.5794,85.8987,85.5794,85.7657,31258.0
2018-12-24 12:10:00,96.66,96.88,96.53,96.79,24548.0,85.7391,85.9342,85.6237,85.8544,24548.0
2018-12-24 12:20:00,96.73,97.03,96.52,96.85,23462.0,85.8012,86.0673,85.6149,85.9076,23462.0
2018-12-24 12:30:00,96.9,97.01,96.58,96.6,34360.0,85.9519,86.0495,85.6681,85.6858,34360.0
2018-12-24 12:40:00,96.61,96.63,96.11,96.14,23679.0,85.6947,85.7124,85.2512,85.2778,23679.0
2018-12-24 12:50:00,96.15,96.16,95.5,95.56,67960.0,85.2867,85.2956,84.7101,84.7633,67960.0
2018-12-26 09:30:00,95.84,96.79,95.66,96.61,24718.0,85.0117,85.8544,84.852,85.6947,24718.0
2018-12-26 09:40:00,96.53,96.61,95.88,96.13,5668.0,85.6237,85.6947,85.0472,85.2689,5668.0
2018-12-26 09:50:00,96.12,96.28,95.85,95.86,14336.0,85.2601,85.402,85.0206,85.0294,14336.0
2018-12-26 10:00:00,95.85,95.85,95.37,95.44,17676.0,85.0206,85.0206,84.5948,84.6569,17676.0
2018-12-26 10:10:00,95.48,95.48,94.61,94.61,15583.0,84.6924,84.6924,83.9207,83.9207,15583.0
2018-12-26 10:20:00,94.73,95.07,94.67,94.67,20313.0,84.0271,84.3287,83.9739,83.9739,20313.0
2018-12-26 10:30:00,94.68,94.88,94.57,94.63,22468.0,83.9828,84.1602,83.8852,83.9384,22468.0
2018-12-26 10:40:00,94.63,94.78,94.62,94.78,13073.0,83.9384,84.0715,83.9295,84.0715,13073.0
2018-12-26 10:50:00,94.82,94.93,94.41,94.47,18341.0,84.1069,84.2045,83.7433,83.7965,18341.0
2018-12-26 11:00:00,94.49,94.81,94.47,94.73,15753.0,83.8142,84.0981,83.7965,84.0271,15753.0
2018-12-26 11:10:00,94.67,95.11,94.62,95.0,17447.0,83.9739,84.3642,83.9295,84.2666,17447.0
2018-12-26 11:20:00,95.02,95.19,94.83,95.15,12804.0,84.2844,84.4351,84.1158,84.3997,12804.0
2018-12-26 11:30:00,95.12,95.38,95.07,95.31,6791.0,84.3731,84.6037,84.3287,84.5416,6791.0
2018-12-26 11:40:00,95.27,95.43,95.26,95.28,7067.0,84.5061,84.648,84.4972,84.515,7067.0
2018-12-26 11:50:00,95.3,95.66,95.24,95.54,13722.0,84.5327,84.852,84.4795,84.7456,13722.0
2018-12-26 12:00:00,95.64,95.92,95.52,95.92,19133.0,84.8343,85.0827,84.7279,85.0827,19133.0
2018-12-26 12:10:00,96.06,96.53,95.99,96.18,15627.0,85.2068,85.6237,85.1448,85.3133,15627.0
2018-12-26 12:20:00,96.21,96.4,96.13,96.17,11020.0,85.3399,85.5084,85.2689,85.3044,11020.0
2018-12-26 12:30:00,96.18,96.52,96.18,96.37,11938.0,85.3133,85.6149,85.3133,85.4818,11938.0
2018-12-26 12:40:00,96.45,96.93,96.39,96.59,17283.0,85.5528,85.9786,85.4996,85.677,17283.0
2018-12-26 12:50:00,96.64,97.0,96.64,96.89,9817.0,85.7213,86.0406,85.7213,85.9431,9817.0
2018-12-26 13:00:00,96.95,97.0,96.63,96.71,19283.0,85.9963,86.0406,85.7124,85.7834,19283.0
2018-12-26 13:10:00,96.72,96.75,96.34,96.35,16939.0,85.7923,85.8189,85.4552,85.4641,16939.0
2018-12-26 13:20:00,96.4,96.76,96.39,96.72,13714.0,85.5084,85.8278,85.4996,85.7923,13714.0
2018-12-26 13:30:00,96.74,96.83,96.64,96.83,11111.0,85.81,85.8899,85.7213,85.8899,11111.0
2018-12-26 13:40:00,96.83,97.15,96.82,97.07,11489.0,85.8899,86.1737,85.881,86.1027,11489.0
2018-12-26 13:50:00,97.08,97.55,97.03,97.25,11667.0,86.1116,86.5285,86.0673,86.2624,11667.0
2018-12-26 14:00:00,97.28,97.28,97.12,97.25,12656.0,86.289,86.289,86.1471,86.2624,12656.0
2018-12-26 14:10:00,97.25,97.25,96.83,96.92,18729.0,86.2624,86.2624,85.8899,85.9697,18729.0
2018-12-26 14:20:00,97.0,97.0,96.75,96.91,12610.0,86.0406,86.0406,85.8189,85.9608,12610.0
2018-12-26 14:30:00,96.94,97.19,96.93,96.98,15435.0,85.9874,86.2092,85.9786,86.0229,15435.0
2018-12-26 14:40:00,97.01,97.04,96.85,96.98,19416.0,86.0495,86.0761,85.9076,86.0229,19416.0
2018-12-26 14:50:00,96.98,97.47,96.95,97.47,19972.0,86.0229,86.4575,85.9963,86.4575,19972.0
2018-12-26 15:00:00,97.47,97.76,97.36,97.59,18779.0,86.4575,86.7148,86.36,86.564,18779.0
2018-12-26 15:10:00,97.59,97.73,97.56,97.61,18765.0,86.564,86.6882,86.5374,86.5817,18765.0
2018-12-26 15:20:00,97.62,98.03,97.62,97.96,21061.0,86.5906,86.9543,86.5906,86.8922,21061.0
2018-12-26 15:30:00,97.93,98.47,97.93,98.47,37894.0,86.8656,87.3446,86.8656,87.3446,37894.0
2018-12-26 15:40:00,98.49,98.99,98.39,98.52,52020.0,87.3623,87.8058,87.2736,87.3889,52020.0
2018-12-26 15:50:00,98.54,99.3,98.54,99.26,104199.0,87.4067,88.0808,87.4067,88.0453,104199.0
2018-12-27 09:30:00,98.29,99.7,98.0,99.49,27822.0,87.1849,88.4356,86.9277,88.2493,27822.0
2018-12-27 09:40:00,99.28,99.36,98.89,99.06,31760.0,88.063,88.134,87.7171,87.8679,31760.0
2018-12-27 09:50:00,99.0,99.34,98.87,99.3,25755.0,87.8147,88.1163,87.6994,88.0808,25755.0
2018-12-27 10:00:00,99.27,99.95,98.93,99.0,40423.0,88.0542,88.6573,87.7526,87.8147,40423.0
2018-12-27 10:10:00,99.0,99.27,98.68,98.88,19138.0,87.8147,88.0542,87.5308,87.7082,19138.0
2018-12-27 10:20:00,98.84,99.11,98.74,99.11,13491.0,87.6728,87.9123,87.5841,87.9123,13491.0
2018-12-27 10:30:00,99.05,99.3,98.78,99.08,23758.0,87.859,88.0808,87.6195,87.8856,23758.0
2018-12-27 10:40:00,99.06,99.57,99.02,99.42,15581.0,87.8679,88.3203,87.8324,88.1872,15581.0
2018-12-27 10:50:00,99.38,99.42,98.83,99.04,35512.0,88.1517,88.1872,87.6639,87.8502,35512.0
2018-12-27 11:00:00,99.0,99.1,98.76,98.96,23267.0,87.8147,87.9034,87.6018,87.7792,23267.0
2018-12-27 11:10:00,98.95,99.32,98.86,99.32,18438.0,87.7703,88.0985,87.6905,88.0985,18438.0
2018-12-27 11:20:00,99.34,99.73,99.26,99.64,7796.0,88.1163,88.4622,88.0453,88.3824,7796.0
2018-12-27 11:30:00,99.73,100.06,99.43,99.73,21973.0,88.4622,88.7549,88.1961,88.4622,21973.0
2018-12-27 11:40:00,99.61,99.69,99.09,99.19,19548.0,88.3558,88.4267,87.8945,87.9832,19548.0
2018-12-27 11:50:00,99.22,99.53,99.15,99.49,24098.0,88.0098,88.2848,87.9477,88.2493,24098.0
2018-12-27 12:00:00,99.42,99.53,99.3,99.39,23280.0,88.1872,88.2848,88.0808,88.1606,23280.0
2018-12-27 12:10:00,99.39,99.75,99.36,99.65,14933.0,88.1606,88.4799,88.134,88.3912,14933.0
2018-12-27 12:20:00,99.65,99.65,98.89,99.0,15734.0,88.3912,88.3912,87.7171,87.8147,15734.0
2018-12-27 12:30:00,98.99,99.14,98.8,98.97,9165.0,87.8058,87.9389,87.6373,87.7881,9165.0
2018-12-27 12:40:00,98.95,99.1,98.77,98.98,13495.0,87.7703,87.9034,87.6107,87.7969,13495.0
2018-12-27 12:50:00,98.97,99.09,98.78,99.04,11673.0,87.7881,87.8945,87.6195,87.8502,11673.0
2018-12-27 13:00:00,99.01,99.22,98.94,99.22,4381.0,87.8235,88.0098,87.7615,88.0098,4381.0
2018-12-27 13:10:00,99.18,99.21,99.03,99.15,6327.0,87.9743,88.001,87.8413,87.9477,6327.0
2018-12-27 13:20:00,99.06,99.14,98.94,99.0,8016.0,87.8679,87.9389,87.7615,87.8147,8016.0
2018-12-27 13:30:00,98.93,99.03,98.79,98.8,7753.0,87.7526,87.8413,87.6284,87.6373,7753.0
2018-12-27 13:40:00,98.79,98.89,98.44,98.5,23325.0,87.6284,87.7171,87.3179,87.3712,23325.0
2018-12-27 13:50:00,98.48,98.58,98.37,98.58,11233.0,87.3534,87.4421,87.2559,87.4421,11233.0
2018-12-27 14:00:00,98.55,98.71,98.35,98.4,17114.0,87.4155,87.5574,87.2381,87.2825,17114.0
2018-12-27 14:10:00,98.3,98.4,98.09,98.23,15801.0,87.1938,87.2825,87.0075,87.1317,15801.0
2018-12-27 14:20:00,98.16,98.28,98.03,98.28,14245.0,87.0696,87.176,86.9543,87.176,14245.0
2018-12-27 14:30:00,98.27,98.38,98.13,98.38,10522.0,87.1672,87.2647,87.043,87.2647,10522.0
2018-12-27 14:40:00,98.38,99.02,98.33,98.76,10687.0,87.2647,87.8324,87.2204,87.6018,10687.0
2018-12-27 14:50:00,98.63,99.07,98.62,99.0,18506.0,87.4865,87.8768,87.4776,87.8147,18506.0
2018-12-27 15:00:00,99.03,99.07,98.7,98.98,17935.0,87.8413,87.8768,87.5486,87.7969,17935.0
2018-12-27 15:10:00,99.0,99.53,98.93,99.34,18757.0,87.8147,88.2848,87.7526,88.1163,18757.0
2018-12-27 15:20:00,99.4,100.19,99.4,100.17,21769.0,88.1695,88.8702,88.1695,88.8525,21769.0
2018-12-27 15:30:00,100.22,100.67,99.9,100.59,26644.0,88.8968,89.296,88.613,89.225,26644.0
2018-12-27 15:40:00,100.62,101.37,100.62,101.12,46929.0,89.2516,89.9169,89.2516,89.6952,46929.0
2018-12-27 15:50:00,101.13,101.43,100.56,101.41,130753.0,89.704,89.9701,89.1984,89.9524,130753.0
2018-12-28 09:30:00,101.69,101.77,101.15,101.75,26926.0,90.2008,90.2717,89.7218,90.254,26926.0
2018-12-28 09:40:00,101.79,102.68,101.62,102.2,18809.0,90.2895,91.0789,90.1387,90.6531,18809.0
2018-12-28 09:50:00,102.3,102.75,102.02,102.03,20968.0,90.7418,91.141,90.4935,90.5023,20968.0
2018-12-28 10:00:00,102.09,102.29,101.47,101.53,22943.0,90.5556,90.733,90.0056,90.0588,22943.0
2018-12-28 10:10:00,101.47,101.59,101.27,101.33,17488.0,90.0056,90.1121,89.8282,89.8814,17488.0
2018-12-28 10:20:00,101.31,101.41,100.98,101.09,20108.0,89.8637,89.9524,89.571,89.6685,20108.0
2018-12-28 10:30:00,101.14,101.14,100.63,100.88,12639.0,89.7129,89.7129,89.2605,89.4823,12639.0
2018-12-28 10:40:00,100.92,101.3,100.92,101.18,10437.0,89.5178,89.8548,89.5178,89.7484,10437.0
2018-12-28 10:50:00,101.19,101.47,101.13,101.24,29464.0,89.7572,90.0056,89.704,89.8016,29464.0
2018-12-28 11:00:00,101.34,101.42,101.13,101.42,13966.0,89.8903,89.9613,89.704,89.9613,13966.0
2018-12-28 11:10:00,101.38,101.64,101.27,101.54,16384.0,89.9258,90.1564,89.8282,90.0677,16384.0
2018-12-28 11:20:00,101.45,101.56,101.19,101.4,17141.0,89.9879,90.0854,89.7572,89.9435,17141.0
2018-12-28 11:30:00,101.42,101.66,101.33,101.64,18242.0,89.9613,90.1741,89.8814,90.1564,18242.0
2018-12-28 11:40:00,101.63,101.63,101.17,101.17,7947.0,90.1475,90.1475,89.7395,89.7395,7947.0
2018-12-28 11:50:00,101.21,101.45,101.17,101.33,21665.0,89.775,89.9879,89.7395,89.8814,21665.0
2018-12-28 12:00:00,101.39,101.51,101.22,101.39,20389.0,89.9346,90.0411,89.7839,89.9346,20389.0
2018-12-28 12:10:00,101.24,101.41,100.95,101.0,16160.0,89.8016,89.9524,89.5444,89.5887,16160.0
2018-12-28 12:20:00,101.0,101.11,100.89,101.09,19628.0,89.5887,89.6863,89.4911,89.6685,19628.0
2018-12-28 12:30:00,101.13,101.27,101.06,101.24,35826.0,89.704,89.8282,89.6419,89.8016,35826.0
2018-12-28 12:40:00,101.28,101.42,101.2,101.24,10239.0,89.8371,89.9613,89.7661,89.8016,10239.0
2018-12-28 12:50:00,101.24,101.28,100.9,100.94,14711.0,89.8016,89.8371,89.5,89.5355,14711.0
2018-12-28 13:00:00,100.97,101.32,100.97,101.32,9819.0,89.5621,89.8726,89.5621,89.8726,9819.0
2018-12-28 13:10:00,101.29,101.45,101.22,101.22,10392.0,89.8459,89.9879,89.7839,89.7839,10392.0
2018-12-28 13:20:00,101.2,101.27,101.05,101.12,11371.0,89.7661,89.8282,89.6331,89.6952,11371.0
2018-12-28 13:30:00,101.15,101.25,101.01,101.21,12936.0,89.7218,89.8105,89.5976,89.775,12936.0
2018-12-28 13:40:00,101.23,101.5,101.23,101.49,12439.0,89.7927,90.0322,89.7927,90.0234,12439.0
2018-12-28 13:50:00,101.48,101.66,101.42,101.57,10187.0,90.0145,90.1741,89.9613,90.0943,10187.0
2018-12-28 14:00:00,101.6,102.06,101.6,102.05,13937.0,90.1209,90.529,90.1209,90.5201,13937.0
2018-12-28 14:10:00,102.09,102.18,101.9,101.98,33430.0,90.5556,90.6354,90.387,90.458,33430.0
2018-12-28 14:20:00,101.97,102.04,101.72,101.85,9565.0,90.4491,90.5112,90.2274,90.3427,9565.0
2018-12-28 14:30:00,101.88,102.22,101.83,102.22,18575.0,90.3693,90.6709,90.3249,90.6709,18575.0
2018-12-28 14:40:00,102.28,102.4,101.97,102.31,16357.0,90.7241,90.8305,90.4491,90.7507,16357.0
2018-12-28 14:50:00,102.28,102.5,102.23,102.35,13507.0,90.7241,90.9192,90.6797,90.7862,13507.0
2018-12-28 15:00:00,102.35,102.47,101.62,101.77,21274.0,90.7862,90.8926,90.1387,90.2717,21274.0
2018-12-28 15:10:00,101.67,101.84,101.44,101.48,18433.0,90.183,90.3338,89.979,90.0145,18433.0
2018-12-28 15:20:00,101.46,101.46,100.83,100.99,23848.0,89.9967,89.9967,89.4379,89.5798,23848.0
2018-12-28 15:30:00,100.97,101.16,100.78,100.83,33330.0,89.5621,89.7306,89.3936,89.4379,33330.0
2018-12-28 15:40:00,100.83,101.09,100.78,101.08,29581.0,89.4379,89.6685,89.3936,89.6597,29581.0
2018-12-28 15:50:00,101.07,101.38,100.87,101.23,66898.0,89.6508,89.9258,89.4734,89.7927,66898.0
2018-12-31 09:30:00,101.82,102.56,101.53,102.51,22441.0,90.3161,90.9725,90.0588,90.9281,22441.0
2018-12-31 09:40:00,102.54,102.91,102.07,102.15,23327.0,90.9547,91.2829,90.5378,90.6088,23327.0
2018-12-31 09:50:00,102.07,102.11,101.55,101.97,15402.0,90.5378,90.5733,90.0766,90.4491,15402.0
2018-12-31 10:00:00,101.92,102.17,101.92,101.93,12952.0,90.4048,90.6265,90.4048,90.4136,12952.0
2018-12-31 10:10:00,102.01,102.07,101.77,101.84,8419.0,90.4846,90.5378,90.2717,90.3338,8419.0
2018-12-31 10:20:00,101.85,101.98,101.7,101.89,7925.0,90.3427,90.458,90.2096,90.3782,7925.0
2018-12-31 10:30:00,101.89,101.89,101.65,101.66,8804.0,90.3782,90.3782,90.1653,90.1741,8804.0
2018-12-31 10:40:00,101.65,101.9,101.54,101.54,16128.0,90.1653,90.387,90.0677,90.0677,16128.0
2018-12-31 10:50:00,101.53,101.61,101.35,101.51,11171.0,90.0588,90.1298,89.8992,90.0411,11171.0
2018-12-31 11:00:00,101.47,101.66,101.39,101.56,6327.0,90.0056,90.1741,89.9346,90.0854,6327.0
2018-12-31 11:10:00,101.49,101.62,101.42,101.54,13713.0,90.0234,90.1387,89.9613,90.0677,13713.0
2018-12-31 11:20:00,101.58,101.91,101.52,101.86,13225.0,90.1032,90.3959,90.05,90.3515,13225.0
2018-12-31 11:30:00,101.88,101.88,101.46,101.54,15589.0,90.3693,90.3693,89.9967,90.0677,15589.0
2018-12-31 11:40:00,101.51,101.62,101.32,101.59,12359.0,90.0411,90.1387,89.8726,90.1121,12359.0
2018-12-31 11:50:00,101.6,101.64,101.33,101.51,8162.0,90.1209,90.1564,89.8814,90.0411,8162.0
2018-12-31 12:00:00,101.5,101.6,101.38,101.56,8832.0,90.0322,90.1209,89.9258,90.0854,8832.0
2018-12-31 12:10:00,101.57,101.65,101.38,101.48,10124.0,90.0943,90.1653,89.9258,90.0145,10124.0
2018-12-31 12:20:00,101.49,101.75,101.49,101.75,5749.0,90.0234,90.254,90.0234,90.254,5749.0
2018-12-31 12:30:00,101.8,102.0,101.72,101.87,8513.0,90.2983,90.4757,90.2274,90.3604,8513.0
2018-12-31 12:40:00,101.86,102.16,101.74,101.98,35567.0,90.3515,90.6177,90.2451,90.458,35567.0
2018-12-31 12:50:00,101.94,102.12,101.82,102.08,7983.0,90.4225,90.5822,90.3161,90.5467,7983.0
2018-12-31 13:00:00,102.08,102.12,101.89,102.01,8936.0,90.5467,90.5822,90.3782,90.4846,8936.0
2018-12-31 13:10:00,101.99,102.15,101.92,102.1,14378.0,90.4669,90.6088,90.4048,90.5644,14378.0
2018-12-31 13:20:00,102.13,102.14,102.0,102.04,3704.0,90.591,90.5999,90.4757,90.5112,3704.0
2018-12-31 13:30:00,102.07,102.17,101.86,101.86,11955.0,90.5378,90.6265,90.3515,90.3515,11955.0
2018-12-31 13:40:00,101.83,101.96,101.7,101.76,7202.0,90.3249,90.4402,90.2096,90.2628,7202.0
2018-12-31 13:50:00,101.79,101.81,101.53,101.58,9659.0,90.2895,90.3072,90.0588,90.1032,9659.0
2018-12-31 14:00:00,101.57,101.67,101.47,101.63,11904.0,90.0943,90.183,90.0056,90.1475,11904.0
2018-12-31 14:10:00,101.62,101.78,101.49,101.78,9632.0,90.1387,90.2806,90.0234,90.2806,9632.0
2018-12-31 14:20:00,101.75,101.75,101.37,101.38,9651.0,90.254,90.254,89.9169,89.9258,9651.0
2018-12-31 14:30:00,101.45,101.48,101.23,101.36,8689.0,89.9879,90.0145,89.7927,89.908,8689.0
2018-12-31 14:40:00,101.48,101.64,101.4,101.56,9914.0,90.0145,90.1564,89.9435,90.0854,9914.0
2018-12-31 14:50:00,101.56,101.81,101.53,101.6,15187.0,90.0854,90.3072,90.0588,90.1209,15187.0
2018-12-31 15:00:00,101.58,101.75,101.49,101.53,17548.0,90.1032,90.254,90.0234,90.0588,17548.0
2018-12-31 15:10:00,101.51,101.62,101.44,101.6,21980.0,90.0411,90.1387,89.979,90.1209,21980.0
2018-12-31 15:20:00,101.63,101.88,101.46,101.82,16910.0,90.1475,90.3693,89.9967,90.3161,16910.0
2018-12-31 15:30:00,101.86,102.04,101.78,102.01,34147.0,90.3515,90.5112,90.2806,90.4846,34147.0
2018-12-31 15:40:00,102.03,102.27,101.81,101.87,30656.0,90.5023,90.7152,90.3072,90.3604,30656.0
2018-12-31 15:50:00,101.84,102.25,101.51,102.25,87409.0,90.3338,90.6975,90.0411,90.6975,87409.0
2019-01-02 09:30:00,101.03,101.47,100.45,100.66,21127.0,89.6153,90.0056,89.1009,89.2871,21127.0
2019-01-02 09:40:00,100.61,101.3,100.51,101.29,14516.0,89.2428,89.8548,89.1541,89.8459,14516.0
2019-01-02 09:50:00,101.24,101.71,100.76,101.49,7785.0,89.8016,90.2185,89.3758,90.0234,7785.0
2019-01-02 10:00:00,101.4,101.86,101.22,101.71,10632.0,89.9435,90.3515,89.7839,90.2185,10632.0
2019-01-02 10:10:00,101.71,101.86,101.53,101.72,10210.0,90.2185,90.3515,90.0588,90.2274,10210.0
2019-01-02 10:20:00,101.74,101.91,101.54,101.73,16314.0,90.2451,90.3959,90.0677,90.2362,16314.0
2019-01-02 10:30:00,101.57,101.61,101.26,101.36,23827.0,90.0943,90.1298,89.8193,89.908,23827.0
2019-01-02 10:40:00,101.42,101.66,101.37,101.43,23769.0,89.9613,90.1741,89.9169,89.9701,23769.0
2019-01-02 10:50:00,101.43,101.69,101.42,101.51,21908.0,89.9701,90.2008,89.9613,90.0411,21908.0
2019-01-02 11:00:00,101.53,101.86,101.47,101.86,12674.0,90.0588,90.3515,90.0056,90.3515,12674.0
2019-01-02 11:10:00,101.86,102.08,101.73,102.05,11851.0,90.3515,90.5467,90.2362,90.5201,11851.0
2019-01-02 11:20:00,102.13,102.2,101.88,101.93,12313.0,90.591,90.6531,90.3693,90.4136,12313.0
2019-01-02 11:30:00,101.86,101.91,101.5,101.53,14646.0,90.3515,90.3959,90.0322,90.0588,14646.0
2019-01-02 11:40:00,101.59,101.94,101.54,101.77,18076.0,90.1121,90.4225,90.0677,90.2717,18076.0
2019-01-02 11:50:00,101.71,101.77,101.36,101.36,10385.0,90.2185,90.2717,89.908,89.908,10385.0
2019-01-02 12:00:00,101.31,101.55,101.24,101.3,21233.0,89.8637,90.0766,89.8016,89.8548,21233.0
2019-01-02 12:10:00,101.3,101.41,101.17,101.17,8774.0,89.8548,89.9524,89.7395,89.7395,8774.0
2019-01-02 12:20:00,101.13,101.2,101.0,101.07,11987.0,89.704,89.7661,89.5887,89.6508,11987.0
2019-01-02 12:30:00,101.08,101.45,101.07,101.35,15981.0,89.6597,89.9879,89.6508,89.8992,15981.0
2019-01-02 12:40:00,101.35,101.39,101.24,101.26,11417.0,89.8992,89.9346,89.8016,89.8193,11417.0
2019-01-02 12:50:00,101.25,101.35,101.13,101.31,11903.0,89.8105,89.8992,89.704,89.8637,11903.0
2019-01-02 13:00:00,101.29,101.72,101.29,101.62,38474.0,89.8459,90.2274,89.8459,90.1387,38474.0
2019-01-02 13:10:00,101.62,101.69,101.52,101.59,8446.0,90.1387,90.2008,90.05,90.1121,8446.0
2019-01-02 13:20:00,101.65,101.68,101.45,101.45,30015.0,90.1653,90.1919,89.9879,89.9879,30015.0
2019-01-02 13:30:00,101.5,101.57,101.35,101.39,36832.0,90.0322,90.0943,89.8992,89.9346,36832.0
2019-01-02 13:40:00,101.4,101.54,101.2,101.48,16524.0,89.9435,90.0677,89.7661,90.0145,16524.0
2019-01-02 13:50:00,101.5,101.75,101.46,101.75,13089.0,90.0322,90.254,89.9967,90.254,13089.0
2019-01-02 14:00:00,101.81,101.92,101.69,101.75,16347.0,90.3072,90.4048,90.2008,90.254,16347.0
2019-01-02 14:10:00,101.73,101.74,101.55,101.62,17855.0,90.2362,90.2451,90.0766,90.1387,17855.0
2019-01-02 14:20:00,101.6,101.86,101.6,101.75,6763.0,90.1209,90.3515,90.1209,90.254,6763.0
2019-01-02 14:30:00,101.81,102.06,101.79,101.97,11848.0,90.3072,90.529,90.2895,90.4491,11848.0
2019-01-02 14:40:00,101.96,101.97,101.76,101.95,5167.0,90.4402,90.4491,90.2628,90.4314,5167.0
2019-01-02 14:50:00,101.97,101.97,101.55,101.55,6736.0,90.4491,90.4491,90.0766,90.0766,6736.0
2019-01-02 15:00:00,101.51,101.69,101.21,101.29,9177.0,90.0411,90.2008,89.775,89.8459,9177.0
2019-01-02 15:10:00,101.25,101.38,101.1,101.13,7805.0,89.8105,89.9258,89.6774,89.704,7805.0
2019-01-02 15:20:00,101.11,101.46,101.09,101.32,29534.0,89.6863,89.9967,89.6685,89.8726,29534.0
2019-01-02 15:30:00,101.33,101.38,101.15,101.19,18655.0,89.8814,89.9258,89.7218,89.7572,18655.0
2019-01-02 15:40:00,101.19,101.34,101.02,101.24,26521.0,89.7572,89.8903,89.6065,89.8016,26521.0
2019-01-02 15:50:00,101.26,101.76,101.13,101.69,81624.0,89.8193,90.2628,89.704,90.2008,81624.0
2019-01-03 09:30:00,101.29,101.39,99.99,100.07,32493.0,89.8459,89.9346,88.6928,88.7638,32493.0
2019-01-03 09:40:00,99.99,100.18,99.76,100.11,23591.0,88.6928,88.8614,88.4888,88.7993,23591.0
2019-01-03 09:50:00,100.07,100.07,99.79,99.82,9895.0,88.7638,88.7638,88.5154,88.542,9895.0
2019-01-03 10:00:00,99.78,99.78,99.18,99.4,24204.0,88.5066,88.5066,87.9743,88.1695,24204.0
2019-01-03 10:10:00,99.33,99.33,98.89,99.16,10801.0,88.1074,88.1074,87.7171,87.9566,10801.0
2019-01-03 10:20:00,99.09,99.36,98.97,98.97,17664.0,87.8945,88.134,87.7881,87.7881,17664.0
2019-01-03 10:30:00,99.03,99.03,98.15,98.26,23979.0,87.8413,87.8413,87.0607,87.1583,23979.0
2019-01-03 10:40:00,98.25,98.48,97.76,97.79,28809.0,87.1494,87.3534,86.7148,86.7414,28809.0
2019-01-03 10:50:00,97.76,98.53,97.59,98.42,23503.0,86.7148,87.3978,86.564,87.3002,23503.0
2019-01-03 11:00:00,98.5,98.5,97.86,97.89,17142.0,87.3712,87.3712,86.8035,86.8301,17142.0
2019-01-03 11:10:00,98.02,98.7,97.97,98.56,23496.0,86.9454,87.5486,86.9011,87.4244,23496.0
2019-01-03 11:20:00,98.51,98.96,98.51,98.55,11103.0,87.38,87.7792,87.38,87.4155,11103.0
2019-01-03 11:30:00,98.67,99.42,98.67,99.42,11130.0,87.522,88.1872,87.522,88.1872,11130.0
2019-01-03 11:40:00,99.57,99.97,99.49,99.7,25691.0,88.3203,88.6751,88.2493,88.4356,25691.0
2019-01-03 11:50:00,99.66,99.86,99.3,99.36,16800.0,88.4001,88.5775,88.0808,88.134,16800.0
2019-01-03 12:00:00,99.36,99.49,99.06,99.1,16990.0,88.134,88.2493,87.8679,87.9034,16990.0
2019-01-03 12:10:00,99.1,99.31,98.99,99.05,9694.0,87.9034,88.0897,87.8058,87.859,9694.0
2019-01-03 12:20:00,99.12,99.27,99.06,99.14,6813.0,87.9211,88.0542,87.8679,87.9389,6813.0
2019-01-03 12:30:00,99.12,99.29,98.9,98.93,11737.0,87.9211,88.0719,87.726,87.7526,11737.0
2019-01-03 12:40:00,99.02,99.16,98.85,99.03,6168.0,87.8324,87.9566,87.6816,87.8413,6168.0
2019-01-03 12:50:00,99.09,99.28,99.07,99.21,4907.0,87.8945,88.063,87.8768,88.001,4907.0
2019-01-03 13:00:00,99.21,99.21,98.89,98.97,5471.0,88.001,88.001,87.7171,87.7881,5471.0
2019-01-03 13:10:00,98.91,99.03,98.44,98.44,12320.0,87.7348,87.8413,87.3179,87.3179,12320.0
2019-01-03 13:20:00,98.56,98.86,98.56,98.73,6600.0,87.4244,87.6905,87.4244,87.5752,6600.0
2019-01-03 13:30:00,98.74,99.0,98.65,98.94,10094.0,87.5841,87.8147,87.5042,87.7615,10094.0
2019-01-03 13:40:00,98.98,99.13,98.66,98.68,11068.0,87.7969,87.93,87.5131,87.5308,11068.0
2019-01-03 13:50:00,98.72,98.77,98.33,98.42,12011.0,87.5663,87.6107,87.2204,87.3002,12011.0
2019-01-03 14:00:00,98.4,98.58,98.36,98.53,16879.0,87.2825,87.4421,87.247,87.3978,16879.0
2019-01-03 14:10:00,98.5,98.62,98.23,98.47,18290.0,87.3712,87.4776,87.1317,87.3446,18290.0
2019-01-03 14:20:00,98.5,98.71,98.37,98.68,14145.0,87.3712,87.5574,87.2559,87.5308,14145.0
2019-01-03 14:30:00,98.74,98.93,98.66,98.83,13507.0,87.5841,87.7526,87.5131,87.6639,13507.0
2019-01-03 14:40:00,98.81,98.92,98.51,98.57,10567.0,87.6461,87.7437,87.38,87.4333,10567.0
2019-01-03 14:50:00,98.64,98.64,98.24,98.29,10048.0,87.4954,87.4954,87.1405,87.1849,10048.0
2019-01-03 15:00:00,98.32,98.42,98.15,98.21,14249.0,87.2115,87.3002,87.0607,87.1139,14249.0
2019-01-03 15:10:00,98.2,98.22,97.93,98.22,19138.0,87.1051,87.1228,86.8656,87.1228,19138.0
2019-01-03 15:20:00,98.23,98.31,98.05,98.19,23356.0,87.1317,87.2026,86.972,87.0962,23356.0
2019-01-03 15:30:00,98.15,98.43,98.08,98.2,37071.0,87.0607,87.3091,86.9986,87.1051,37071.0
2019-01-03 15:40:00,98.18,98.44,98.13,98.29,42060.0,87.0873,87.3179,87.043,87.1849,42060.0
2019-01-03 15:50:00,98.27,98.39,97.82,97.99,136136.0,87.1672,87.2736,86.768,86.9188,136136.0
2019-01-04 09:30:00,97.48,98.7,96.82,98.38,82242.0,86.4664,87.5486,85.881,87.2647,82242.0
2019-01-04 09:40:00,98.37,99.22,98.23,99.22,15872.0,87.2559,88.0098,87.1317,88.0098,15872.0
2019-01-04 09:50:00,99.32,99.55,98.71,98.83,52150.0,88.0985,88.3025,87.5574,87.6639,52150.0
2019-01-04 10:00:00,98.73,99.04,98.73,99.04,24193.0,87.5752,87.8502,87.5752,87.8502,24193.0
2019-01-04 10:10:00,99.05,99.05,98.26,98.68,29098.0,87.859,87.859,87.1583,87.5308,29098.0
2019-01-04 10:20:00,98.57,99.23,98.24,99.06,42835.0,87.4333,88.0187,87.1405,87.8679,42835.0
2019-01-04 10:30:00,99.04,99.61,98.9,99.49,31561.0,87.8502,88.3558,87.726,88.2493,31561.0
2019-01-04 10:40:00,99.54,99.68,99.26,99.53,27229.0,88.2937,88.4179,88.0453,88.2848,27229.0
2019-01-04 10:50:00,99.58,100.09,99.58,100.09,12413.0,88.3291,88.7815,88.3291,88.7815,12413.0
2019-01-04 11:00:00,100.12,100.44,99.93,100.44,13573.0,88.8081,89.092,88.6396,89.092,13573.0
2019-01-04 11:10:00,100.41,100.51,99.9,100.14,9067.0,89.0654,89.1541,88.613,88.8259,9067.0
2019-01-04 11:20:00,100.13,100.18,99.71,99.8,10036.0,88.817,88.8614,88.4445,88.5243,10036.0
2019-01-04 11:30:00,99.72,100.05,99.7,99.84,6872.0,88.4533,88.746,88.4356,88.5598,6872.0
2019-01-04 11:40:00,99.94,100.15,99.86,100.15,7583.0,88.6485,88.8347,88.5775,88.8347,7583.0
2019-01-04 11:50:00,100.05,100.25,99.95,100.0,10400.0,88.746,88.9235,88.6573,88.7017,10400.0
2019-01-04 12:00:00,100.02,100.02,99.71,99.86,17018.0,88.7194,88.7194,88.4445,88.5775,17018.0
2019-01-04 12:10:00,99.83,100.17,99.77,100.13,14757.0,88.5509,88.8525,88.4977,88.817,14757.0
2019-01-04 12:20:00,100.19,100.34,100.16,100.22,8196.0,88.8702,89.0033,88.8436,88.8968,8196.0
2019-01-04 12:30:00,100.21,100.39,100.06,100.28,6431.0,88.888,89.0476,88.7549,88.9501,6431.0
2019-01-04 12:40:00,100.38,100.58,100.38,100.45,10800.0,89.0388,89.2162,89.0388,89.1009,10800.0
2019-01-04 12:50:00,100.44,100.59,100.33,100.49,9749.0,89.092,89.225,88.9944,89.1363,9749.0
2019-01-04 13:00:00,100.47,100.74,100.41,100.69,16136.0,89.1186,89.3581,89.0654,89.3137,16136.0
2019-01-04 13:10:00,100.72,100.72,100.39,100.56,12939.0,89.3403,89.3403,89.0476,89.1984,12939.0
2019-01-04 13:20:00,100.51,100.56,100.33,100.38,12732.0,89.1541,89.1984,88.9944,89.0388,12732.0
2019-01-04 13:30:00,100.41,100.55,100.17,100.18,15219.0,89.0654,89.1896,88.8525,88.8614,15219.0
2019-01-04 13:40:00,100.13,100.15,99.82,100.09,13406.0,88.817,88.8347,88.542,88.7815,13406.0
2019-01-04 13:50:00,100.09,100.18,99.95,100.05,14756.0,88.7815,88.8614,88.6573,88.746,14756.0
2019-01-04 14:00:00,100.04,100.12,99.77,99.9,36215.0,88.7372,88.8081,88.4977,88.613,36215.0
2019-01-04 14:10:00,99.93,100.12,99.85,99.96,14566.0,88.6396,88.8081,88.5686,88.6662,14566.0
2019-01-04 14:20:00,99.97,100.26,99.95,100.15,36129.0,88.6751,88.9323,88.6573,88.8347,36129.0
2019-01-04 14:30:00,100.2,100.5,100.1,100.45,17612.0,88.8791,89.1452,88.7904,89.1009,17612.0
2019-01-04 14:40:00,100.45,100.54,99.99,100.21,25830.0,89.1009,89.1807,88.6928,88.888,25830.0
2019-01-04 14:50:00,100.23,100.24,99.91,99.99,35326.0,88.9057,88.9146,88.6219,88.6928,35326.0
2019-01-04 15:00:00,100.0,100.31,100.0,100.21,68267.0,88.7017,88.9767,88.7017,88.888,68267.0
2019-01-04 15:10:00,100.2,100.56,100.15,100.46,22475.0,88.8791,89.1984,88.8347,89.1097,22475.0
2019-01-04 15:20:00,100.48,100.51,100.03,100.13,35663.0,89.1275,89.1541,88.7283,88.817,35663.0
2019-01-04 15:30:00,100.13,100.42,100.06,100.16,59459.0,88.817,89.0742,88.7549,88.8436,59459.0
2019-01-04 15:40:00,100.14,100.28,100.03,100.03,84214.0,88.8259,88.9501,88.7283,88.7283,84214.0
2019-01-04 15:50:00,100.0,100.12,99.84,99.92,168559.0,88.7017,88.8081,88.5598,88.6307,168559.0
2019-01-07 09:30:00,99.87,100.11,99.04,99.5,22108.0,88.5864,88.7993,87.8502,88.2582,22108.0
2019-01-07 09:40:00,99.56,100.6,99.36,100.42,18773.0,88.3114,89.2339,88.134,89.0742,18773.0
2019-01-07 09:50:00,100.4,100.51,99.74,100.47,39017.0,89.0565,89.1541,88.4711,89.1186,39017.0
2019-01-07 10:00:00,100.45,100.97,100.32,100.47,15668.0,89.1009,89.5621,88.9855,89.1186,15668.0
2019-01-07 10:10:00,100.52,100.6,100.29,100.49,16081.0,89.1629,89.2339,88.9589,89.1363,16081.0
2019-01-07 10:20:00,100.44,100.76,100.41,100.44,18318.0,89.092,89.3758,89.0654,89.092,18318.0
2019-01-07 10:30:00,100.49,100.94,100.45,100.81,9700.0,89.1363,89.5355,89.1009,89.4202,9700.0
2019-01-07 10:40:00,100.7,101.05,100.65,100.78,19590.0,89.3226,89.6331,89.2783,89.3936,19590.0
2019-01-07 10:50:00,100.84,100.84,100.06,100.09,70673.0,89.4468,89.4468,88.7549,88.7815,70673.0
2019-01-07 11:00:00,100.04,100.55,100.04,100.43,47156.0,88.7372,89.1896,88.7372,89.0831,47156.0
2019-01-07 11:10:00,100.45,100.93,100.23,100.93,58415.0,89.1009,89.5266,88.9057,89.5266,58415.0
2019-01-07 11:20:00,100.92,101.01,100.74,100.91,17755.0,89.5178,89.5976,89.3581,89.5089,17755.0
2019-01-07 11:30:00,100.92,101.0,100.73,100.87,18500.0,89.5178,89.5887,89.3492,89.4734,18500.0
2019-01-07 11:40:00,100.88,101.0,100.62,100.63,20410.0,89.4823,89.5887,89.2516,89.2605,20410.0
2019-01-07 11:50:00,100.72,101.18,100.67,101.17,10290.0,89.3403,89.7484,89.296,89.7395,10290.0
2019-01-07 12:00:00,101.19,101.22,100.96,101.01,15320.0,89.7572,89.7839,89.5532,89.5976,15320.0
2019-01-07 12:10:00,100.98,101.16,100.98,101.1,12157.0,89.571,89.7306,89.571,89.6774,12157.0
2019-01-07 12:20:00,101.12,101.34,101.12,101.32,9999.0,89.6952,89.8903,89.6952,89.8726,9999.0
2019-01-07 12:30:00,101.29,101.37,101.13,101.25,14820.0,89.8459,89.9169,89.704,89.8105,14820.0
2019-01-07 12:40:00,101.27,101.36,101.21,101.27,7572.0,89.8282,89.908,89.775,89.8282,7572.0
2019-01-07 12:50:00,101.24,101.31,101.03,101.18,8689.0,89.8016,89.8637,89.6153,89.7484,8689.0
2019-01-07 13:00:00,101.25,101.38,101.2,101.35,4829.0,89.8105,89.9258,89.7661,89.8992,4829.0
2019-01-07 13:10:00,101.35,101.41,101.28,101.32,6815.0,89.8992,89.9524,89.8371,89.8726,6815.0
2019-01-07 13:20:00,101.37,101.48,101.29,101.3,8339.0,89.9169,90.0145,89.8459,89.8548,8339.0
2019-01-07 13:30:00,101.29,101.71,101.29,101.49,12989.0,89.8459,90.2185,89.8459,90.0234,12989.0
2019-01-07 13:40:00,101.47,101.53,101.17,101.17,6971.0,90.0056,90.0588,89.7395,89.7395,6971.0
2019-01-07 13:50:00,101.16,101.28,101.1,101.16,9695.0,89.7306,89.8371,89.6774,89.7306,9695.0
2019-01-07 14:00:00,101.19,101.27,100.98,101.04,10562.0,89.7572,89.8282,89.571,89.6242,10562.0
2019-01-07 14:10:00,101.07,101.34,100.89,101.19,20245.0,89.6508,89.8903,89.4911,89.7572,20245.0
2019-01-07 14:20:00,101.2,101.31,101.1,101.14,11057.0,89.7661,89.8637,89.6774,89.7129,11057.0
2019-01-07 14:30:00,101.1,101.1,100.83,100.9,16667.0,89.6774,89.6774,89.4379,89.5,16667.0
2019-01-07 14:40:00,100.88,100.92,100.78,100.9,12937.0,89.4823,89.5178,89.3936,89.5,12937.0
2019-01-07 14:50:00,100.89,100.9,100.5,100.64,12461.0,89.4911,89.5,89.1452,89.2694,12461.0
2019-01-07 15:00:00,100.62,100.8,100.57,100.79,12529.0,89.2516,89.4113,89.2073,89.4024,12529.0
2019-01-07 15:10:00,100.79,101.01,100.75,101.0,17467.0,89.4024,89.5976,89.367,89.5887,17467.0
2019-01-07 15:20:00,100.98,101.1,100.93,100.94,19104.0,89.571,89.6774,89.5266,89.5355,19104.0
2019-01-07 15:30:00,100.94,100.95,100.72,100.82,27965.0,89.5355,89.5444,89.3403,89.429,27965.0
2019-01-07 15:40:00,100.81,100.91,100.66,100.77,55233.0,89.4202,89.5089,89.2871,89.3847,55233.0
2019-01-07 15:50:00,100.77,100.78,100.14,100.26,159920.0,89.3847,89.3936,88.8259,88.9323,159920.0
2019-01-08 09:30:00,100.74,101.55,100.74,101.38,36362.0,89.3581,90.0766,89.3581,89.9258,36362.0
2019-01-08 09:40:00,101.38,101.64,101.23,101.52,21643.0,89.9258,90.1564,89.7927,90.05,21643.0
2019-01-08 09:50:00,101.51,101.51,101.25,101.4,8800.0,90.0411,90.0411,89.8105,89.9435,8800.0
2019-01-08 10:00:00,101.33,101.48,101.2,101.37,16722.0,89.8814,90.0145,89.7661,89.9169,16722.0
2019-01-08 10:10:00,101.22,101.38,100.61,100.61,14324.0,89.7839,89.9258,89.2428,89.2428,14324.0
2019-01-08 10:20:00,100.75,100.81,100.41,100.48,32519.0,89.367,89.4202,89.0654,89.1275,32519.0
2019-01-08 10:30:00,100.48,100.62,100.26,100.43,22293.0,89.1275,89.2516,88.9323,89.0831,22293.0
2019-01-08 10:40:00,100.5,100.5,99.98,100.05,46323.0,89.1452,89.1452,88.684,88.746,46323.0
2019-01-08 10:50:00,100.02,100.17,99.9,100.02,35146.0,88.7194,88.8525,88.613,88.7194,35146.0
2019-01-08 11:00:00,100.03,100.41,100.01,100.1,72818.0,88.7283,89.0654,88.7106,88.7904,72818.0
2019-01-08 11:10:00,100.1,100.41,100.03,100.27,32973.0,88.7904,89.0654,88.7283,88.9412,32973.0
2019-01-08 11:20:00,100.25,100.26,99.8,99.84,23633.0,88.9235,88.9323,88.5243,88.5598,23633.0
2019-01-08 11:30:00,99.83,99.86,99.51,99.75,28169.0,88.5509,88.5775,88.2671,88.4799,28169.0
2019-01-08 11:40:00,99.77,99.93,99.64,99.79,26641.0,88.4977,88.6396,88.3824,88.5154,26641.0
2019-01-08 11:50:00,99.8,100.14,99.72,100.14,16140.0,88.5243,88.8259,88.4533,88.8259,16140.0
2019-01-08 12:00:00,100.14,100.29,100.07,100.25,28196.0,88.8259,88.9589,88.7638,88.9235,28196.0
2019-01-08 12:10:00,100.3,100.58,100.3,100.51,14895.0,88.9678,89.2162,88.9678,89.1541,14895.0
2019-01-08 12:20:00,100.5,100.69,100.5,100.58,20456.0,89.1452,89.3137,89.1452,89.2162,20456.0
2019-01-08 12:30:00,100.59,100.83,100.46,100.51,62325.0,89.225,89.4379,89.1097,89.1541,62325.0
2019-01-08 12:40:00,100.48,100.64,100.26,100.31,59793.0,89.1275,89.2694,88.9323,88.9767,59793.0
2019-01-08 12:50:00,100.26,100.41,100.16,100.26,33656.0,88.9323,89.0654,88.8436,88.9323,33656.0
2019-01-08 13:00:00,100.26,100.55,100.26,100.48,15952.0,88.9323,89.1896,88.9323,89.1275,15952.0
2019-01-08 13:10:00,100.49,100.77,100.44,100.62,10955.0,89.1363,89.3847,89.092,89.2516,10955.0
2019-01-08 13:20:00,100.61,100.8,100.61,100.78,9803.0,89.2428,89.4113,89.2428,89.3936,9803.0
2019-01-08 13:30:00,100.72,100.91,100.7,100.91,11338.0,89.3403,89.5089,89.3226,89.5089,11338.0
2019-01-08 13:40:00,100.9,100.91,100.66,100.88,14255.0,89.5,89.5089,89.2871,89.4823,14255.0
2019-01-08 13:50:00,100.87,101.19,100.86,101.11,21856.0,89.4734,89.7572,89.4645,89.6863,21856.0
2019-01-08 14:00:00,101.1,101.22,100.91,100.91,19377.0,89.6774,89.7839,89.5089,89.5089,19377.0
2019-01-08 14:10:00,100.97,101.07,100.92,100.95,16160.0,89.5621,89.6508,89.5178,89.5444,16160.0
2019-01-08 14:20:00,100.94,101.02,100.8,100.93,19703.0,89.5355,89.6065,89.4113,89.5266,19703.0
2019-01-08 14:30:00,100.96,100.99,100.75,100.79,15903.0,89.5532,89.5798,89.367,89.4024,15903.0
2019-01-08 14:40:00,100.83,100.91,100.71,100.89,26245.0,89.4379,89.5089,89.3315,89.4911,26245.0
2019-01-08 14:50:00,100.87,101.02,100.77,101.01,31432.0,89.4734,89.6065,89.3847,89.5976,31432.0
2019-01-08 15:00:00,100.98,101.08,100.75,100.88,35146.0,89.571,89.6597,89.367,89.4823,35146.0
2019-01-08 15:10:00,100.89,100.93,100.83,100.84,26597.0,89.4911,89.5266,89.4379,89.4468,26597.0
2019-01-08 15:20:00,100.87,101.03,100.8,100.96,40371.0,89.4734,89.6153,89.4113,89.5532,40371.0
2019-01-08 15:30:00,100.97,101.21,100.96,101.1,49047.0,89.5621,89.775,89.5532,89.6774,49047.0
2019-01-08 15:40:00,101.11,101.11,100.87,100.96,72037.0,89.6863,89.6863,89.4734,89.5532,72037.0
2019-01-08 15:50:00,100.96,101.19,100.9,101.08,125228.0,89.5532,89.7572,89.5,89.6597,125228.0
2019-01-09 09:30:00,101.34,101.62,101.1,101.4,27906.0,89.8903,90.1387,89.6774,89.9435,27906.0
2019-01-09 09:40:00,101.4,101.46,101.16,101.19,10615.0,89.9435,89.9967,89.7306,89.7572,10615.0
2019-01-09 09:50:00,101.3,101.5,101.3,101.31,12879.0,89.8548,90.0322,89.8548,89.8637,12879.0
2019-01-09 10:00:00,101.32,101.53,101.21,101.28,19359.0,89.8726,90.0588,89.775,89.8371,19359.0
2019-01-09 10:10:00,101.28,101.33,100.87,100.92,29373.0,89.8371,89.8814,89.4734,89.5178,29373.0
2019-01-09 10:20:00,100.91,101.2,100.81,100.89,19848.0,89.5089,89.7661,89.4202,89.4911,19848.0
2019-01-09 10:30:00,100.96,100.96,100.53,100.67,16616.0,89.5532,89.5532,89.1718,89.296,16616.0
2019-01-09 10:40:00,100.68,100.68,100.24,100.37,14574.0,89.3049,89.3049,88.9146,89.0299,14574.0
2019-01-09 10:50:00,100.33,100.63,100.33,100.57,15448.0,88.9944,89.2605,88.9944,89.2073,15448.0
2019-01-09 11:00:00,100.51,101.01,100.5,100.88,13979.0,89.1541,89.5976,89.1452,89.4823,13979.0
2019-01-09 11:10:00,100.88,100.98,100.71,100.84,14873.0,89.4823,89.571,89.3315,89.4468,14873.0
2019-01-09 11:20:00,100.84,101.13,100.73,101.11,12882.0,89.4468,89.704,89.3492,89.6863,12882.0
2019-01-09 11:30:00,101.1,101.14,101.01,101.1,13972.0,89.6774,89.7129,89.5976,89.6774,13972.0
2019-01-09 11:40:00,101.1,101.26,100.96,101.2,15105.0,89.6774,89.8193,89.5532,89.7661,15105.0
2019-01-09 11:50:00,101.2,101.37,100.96,100.96,13371.0,89.7661,89.9169,89.5532,89.5532,13371.0
2019-01-09 12:00:00,101.02,101.13,100.93,100.97,10900.0,89.6065,89.704,89.5266,89.5621,10900.0
2019-01-09 12:10:00,100.98,101.33,100.97,101.3,12794.0,89.571,89.8814,89.5621,89.8548,12794.0
2019-01-09 12:20:00,101.32,101.57,101.31,101.39,16260.0,89.8726,90.0943,89.8637,89.9346,16260.0
2019-01-09 12:30:00,101.41,101.44,101.27,101.39,9576.0,89.9524,89.979,89.8282,89.9346,9576.0
2019-01-09 12:40:00,101.38,101.65,101.38,101.48,10035.0,89.9258,90.1653,89.9258,90.0145,10035.0
2019-01-09 12:50:00,101.55,101.57,101.46,101.55,8351.0,90.0766,90.0943,89.9967,90.0766,8351.0
2019-01-09 13:00:00,101.55,101.58,101.29,101.41,10516.0,90.0766,90.1032,89.8459,89.9524,10516.0
2019-01-09 13:10:00,101.42,101.46,101.31,101.46,8300.0,89.9613,89.9967,89.8637,89.9967,8300.0
2019-01-09 13:20:00,101.47,101.49,101.42,101.45,12168.0,90.0056,90.0234,89.9613,89.9879,12168.0
2019-01-09 13:30:00,101.46,101.49,101.31,101.38,9282.0,89.9967,90.0234,89.8637,89.9258,9282.0
2019-01-09 13:40:00,101.38,101.41,101.32,101.39,11967.0,89.9258,89.9524,89.8726,89.9346,11967.0
2019-01-09 13:50:00,101.36,101.36,101.12,101.27,7350.0,89.908,89.908,89.6952,89.8282,7350.0
2019-01-09 14:00:00,101.37,101.6,101.36,101.6,16313.0,89.9169,90.1209,89.908,90.1209,16313.0
2019-01-09 14:10:00,101.56,101.61,101.27,101.28,15127.0,90.0854,90.1298,89.8282,89.8371,15127.0
2019-01-09 14:20:00,101.23,101.3,101.04,101.19,10032.0,89.7927,89.8548,89.6242,89.7572,10032.0
2019-01-09 14:30:00,101.19,101.42,101.11,101.42,8856.0,89.7572,89.9613,89.6863,89.9613,8856.0
2019-01-09 14:40:00,101.42,101.62,101.32,101.59,9003.0,89.9613,90.1387,89.8726,90.1121,9003.0
2019-01-09 14:50:00,101.59,101.59,101.48,101.56,16598.0,90.1121,90.1121,90.0145,90.0854,16598.0
2019-01-09 15:00:00,101.54,101.7,101.45,101.58,17390.0,90.0677,90.2096,89.9879,90.1032,17390.0
2019-01-09 15:10:00,101.62,101.79,101.61,101.7,14270.0,90.1387,90.2895,90.1298,90.2096,14270.0
2019-01-09 15:20:00,101.72,101.79,101.58,101.58,20141.0,90.2274,90.2895,90.1032,90.1032,20141.0
2019-01-09 15:30:00,101.57,101.59,101.36,101.42,29571.0,90.0943,90.1121,89.908,89.9613,29571.0
2019-01-09 15:40:00,101.44,101.45,101.23,101.3,44513.0,89.979,89.9879,89.7927,89.8548,44513.0
2019-01-09 15:50:00,101.28,101.6,101.24,101.53,97467.0,89.8371,90.1209,89.8016,90.0588,97467.0
2019-01-10 09:30:00,101.25,101.25,100.84,101.03,25590.0,89.8105,89.8105,89.4468,89.6153,25590.0
2019-01-10 09:40:00,101.05,101.2,100.86,101.02,9328.0,89.6331,89.7661,89.4645,89.6065,9328.0
2019-01-10 09:50:00,101.11,101.33,100.98,101.07,10968.0,89.6863,89.8814,89.571,89.6508,10968.0
2019-01-10 10:00:00,101.05,101.35,101.04,101.18,18820.0,89.6331,89.8992,89.6242,89.7484,18820.0
2019-01-10 10:10:00,101.17,101.18,100.6,100.69,11712.0,89.7395,89.7484,89.2339,89.3137,11712.0
2019-01-10 10:20:00,100.82,101.17,100.82,101.09,9809.0,89.429,89.7395,89.429,89.6685,9809.0
2019-01-10 10:30:00,101.2,101.49,101.05,101.49,12816.0,89.7661,90.0234,89.6331,90.0234,12816.0
2019-01-10 10:40:00,101.5,101.64,101.28,101.64,12836.0,90.0322,90.1564,89.8371,90.1564,12836.0
2019-01-10 10:50:00,101.74,101.76,101.34,101.41,11757.0,90.2451,90.2628,89.8903,89.9524,11757.0
2019-01-10 11:00:00,101.41,101.45,101.29,101.35,11741.0,89.9524,89.9879,89.8459,89.8992,11741.0
2019-01-10 11:10:00,101.33,101.56,101.3,101.55,10073.0,89.8814,90.0854,89.8548,90.0766,10073.0
2019-01-10 11:20:00,101.55,101.61,101.31,101.44,14947.0,90.0766,90.1298,89.8637,89.979,14947.0
2019-01-10 11:30:00,101.48,101.76,101.39,101.66,6649.0,90.0145,90.2628,89.9346,90.1741,6649.0
2019-01-10 11:40:00,101.57,101.67,101.51,101.67,8576.0,90.0943,90.183,90.0411,90.183,8576.0
2019-01-10 11:50:00,101.67,101.85,101.59,101.85,23685.0,90.183,90.3427,90.1121,90.3427,23685.0
2019-01-10 12:00:00,101.83,102.04,101.73,101.74,13341.0,90.3249,90.5112,90.2362,90.2451,13341.0
2019-01-10 12:10:00,101.76,101.95,101.74,101.89,9863.0,90.2628,90.4314,90.2451,90.3782,9863.0
2019-01-10 12:20:00,101.85,102.04,101.85,102.01,9269.0,90.3427,90.5112,90.3427,90.4846,9269.0
2019-01-10 12:30:00,102.04,102.08,101.9,101.92,3946.0,90.5112,90.5467,90.387,90.4048,3946.0
2019-01-10 12:40:00,101.87,102.0,101.79,101.94,8122.0,90.3604,90.4757,90.2895,90.4225,8122.0
2019-01-10 12:50:00,101.91,102.03,101.82,101.94,6701.0,90.3959,90.5023,90.3161,90.4225,6701.0
2019-01-10 13:00:00,101.9,101.92,101.34,101.38,9874.0,90.387,90.4048,89.8903,89.9258,9874.0
2019-01-10 13:10:00,101.26,101.57,101.2,101.52,21193.0,89.8193,90.0943,89.7661,90.05,21193.0
2019-01-10 13:20:00,101.51,101.68,101.51,101.62,8600.0,90.0411,90.1919,90.0411,90.1387,8600.0
2019-01-10 13:30:00,101.64,101.66,101.35,101.41,12086.0,90.1564,90.1741,89.8992,89.9524,12086.0
2019-01-10 13:40:00,101.39,101.59,101.29,101.54,7036.0,89.9346,90.1121,89.8459,90.0677,7036.0
2019-01-10 13:50:00,101.59,101.67,101.52,101.67,8958.0,90.1121,90.183,90.05,90.183,8958.0
2019-01-10 14:00:00,101.71,102.02,101.71,102.01,12754.0,90.2185,90.4935,90.2185,90.4846,12754.0
2019-01-10 14:10:00,102.06,102.19,102.0,102.12,15594.0,90.529,90.6443,90.4757,90.5822,15594.0
2019-01-10 14:20:00,102.12,102.31,102.05,102.09,11387.0,90.5822,90.7507,90.5201,90.5556,11387.0
2019-01-10 14:30:00,102.08,102.08,101.95,102.02,11716.0,90.5467,90.5467,90.4314,90.4935,11716.0
2019-01-10 14:40:00,102.04,102.21,101.91,101.99,14164.0,90.5112,90.662,90.3959,90.4669,14164.0
2019-01-10 14:50:00,101.92,101.96,101.73,101.96,12900.0,90.4048,90.4402,90.2362,90.4402,12900.0
2019-01-10 15:00:00,101.9,102.21,101.9,102.11,13701.0,90.387,90.662,90.387,90.5733,13701.0
2019-01-10 15:10:00,102.07,102.23,102.0,102.17,13997.0,90.5378,90.6797,90.4757,90.6265,13997.0
2019-01-10 15:20:00,102.17,102.27,102.15,102.27,22094.0,90.6265,90.7152,90.6088,90.7152,22094.0
2019-01-10 15:30:00,102.28,102.37,102.19,102.35,25763.0,90.7241,90.8039,90.6443,90.7862,25763.0
2019-01-10 15:40:00,102.38,102.56,102.38,102.54,54246.0,90.8128,90.9725,90.8128,90.9547,54246.0
2019-01-10 15:50:00,102.54,102.71,102.53,102.62,103606.0,90.9547,91.1055,90.9458,91.0257,103606.0
2019-01-11 09:30:00,101.91,102.06,101.76,101.76,11301.0,90.3959,90.529,90.2628,90.2628,11301.0
2019-01-11 09:40:00,101.82,102.15,101.68,102.1,16241.0,90.3161,90.6088,90.1919,90.5644,16241.0
2019-01-11 09:50:00,102.13,102.13,101.77,101.94,15656.0,90.591,90.591,90.2717,90.4225,15656.0
2019-01-11 10:00:00,101.93,102.01,101.6,101.95,12984.0,90.4136,90.4846,90.1209,90.4314,12984.0
2019-01-11 10:10:00,101.99,102.06,101.68,101.9,12629.0,90.4669,90.529,90.1919,90.387,12629.0
2019-01-11 10:20:00,101.81,102.11,101.8,102.04,16456.0,90.3072,90.5733,90.2983,90.5112,16456.0
2019-01-11 10:30:00,102.04,102.19,101.96,102.06,10908.0,90.5112,90.6443,90.4402,90.529,10908.0
2019-01-11 10:40:00,102.09,102.27,101.99,102.06,12215.0,90.5556,90.7152,90.4669,90.529,12215.0
2019-01-11 10:50:00,102.09,102.38,101.99,102.32,13137.0,90.5556,90.8128,90.4669,90.7596,13137.0
2019-01-11 11:00:00,102.35,102.38,101.89,102.03,15135.0,90.7862,90.8128,90.3782,90.5023,15135.0
2019-01-11 11:10:00,102.0,102.02,101.79,101.98,19335.0,90.4757,90.4935,90.2895,90.458,19335.0
2019-01-11 11:20:00,101.96,102.04,101.87,101.93,11331.0,90.4402,90.5112,90.3604,90.4136,11331.0
2019-01-11 11:30:00,101.95,102.05,101.87,101.99,9817.0,90.4314,90.5201,90.3604,90.4669,9817.0
2019-01-11 11:40:00,102.01,102.15,101.94,102.09,16438.0,90.4846,90.6088,90.4225,90.5556,16438.0
2019-01-11 11:50:00,102.09,102.09,101.84,101.9,13000.0,90.5556,90.5556,90.3338,90.387,13000.0
2019-01-11 12:00:00,101.88,101.96,101.7,101.7,12141.0,90.3693,90.4402,90.2096,90.2096,12141.0
2019-01-11 12:10:00,101.7,101.96,101.67,101.92,16063.0,90.2096,90.4402,90.183,90.4048,16063.0
2019-01-11 12:20:00,101.91,102.01,101.79,101.99,18485.0,90.3959,90.4846,90.2895,90.4669,18485.0
2019-01-11 12:30:00,101.97,102.03,101.87,101.98,11032.0,90.4491,90.5023,90.3604,90.458,11032.0
2019-01-11 12:40:00,102.02,102.02,101.83,101.91,6819.0,90.4935,90.4935,90.3249,90.3959,6819.0
2019-01-11 12:50:00,101.91,102.01,101.85,101.85,10827.0,90.3959,90.4846,90.3427,90.3427,10827.0
2019-01-11 13:00:00,101.85,101.92,101.77,101.9,13161.0,90.3427,90.4048,90.2717,90.387,13161.0
2019-01-11 13:10:00,101.9,101.92,101.81,101.86,10824.0,90.387,90.4048,90.3072,90.3515,10824.0
2019-01-11 13:20:00,101.82,101.84,101.62,101.63,11548.0,90.3161,90.3338,90.1387,90.1475,11548.0
2019-01-11 13:30:00,101.62,101.73,101.53,101.73,18418.0,90.1387,90.2362,90.0588,90.2362,18418.0
2019-01-11 13:40:00,101.73,101.81,101.69,101.76,13418.0,90.2362,90.3072,90.2008,90.2628,13418.0
2019-01-11 13:50:00,101.76,102.03,101.74,101.93,25789.0,90.2628,90.5023,90.2451,90.4136,25789.0
2019-01-11 14:00:00,101.93,102.07,101.9,102.05,14251.0,90.4136,90.5378,90.387,90.5201,14251.0
2019-01-11 14:10:00,102.05,102.08,101.86,101.86,8774.0,90.5201,90.5467,90.3515,90.3515,8774.0
2019-01-11 14:20:00,101.85,101.88,101.75,101.82,16253.0,90.3427,90.3693,90.254,90.3161,16253.0
2019-01-11 14:30:00,101.84,101.98,101.82,101.89,19603.0,90.3338,90.458,90.3161,90.3782,19603.0
2019-01-11 14:40:00,101.87,102.04,101.85,101.99,38923.0,90.3604,90.5112,90.3427,90.4669,38923.0
2019-01-11 14:50:00,102.01,102.04,101.71,101.71,17270.0,90.4846,90.5112,90.2185,90.2185,17270.0
2019-01-11 15:00:00,101.7,101.87,101.65,101.79,27127.0,90.2096,90.3604,90.1653,90.2895,27127.0
2019-01-11 15:10:00,101.78,101.89,101.7,101.78,35028.0,90.2806,90.3782,90.2096,90.2806,35028.0
2019-01-11 15:20:00,101.78,101.78,101.5,101.54,28384.0,90.2806,90.2806,90.0322,90.0677,28384.0
2019-01-11 15:30:00,101.53,101.75,101.52,101.74,40999.0,90.0588,90.254,90.05,90.2451,40999.0
2019-01-11 15:40:00,101.74,101.91,101.72,101.84,50901.0,90.2451,90.3959,90.2274,90.3338,50901.0
2019-01-11 15:50:00,101.83,101.88,101.78,101.83,90816.0,90.3249,90.3693,90.2806,90.3249,90816.0
2019-01-14 09:30:00,101.29,101.39,100.94,101.13,17863.0,89.8459,89.9346,89.5355,89.704,17863.0
2019-01-14 09:40:00,101.25,101.53,101.25,101.44,6516.0,89.8105,90.0588,89.8105,89.979,6516.0
2019-01-14 09:50:00,101.45,101.94,101.45,101.87,9036.0,89.9879,90.4225,89.9879,90.3604,9036.0
2019-01-14 10:00:00,101.91,102.09,101.71,101.89,19238.0,90.3959,90.5556,90.2185,90.3782,19238.0
2019-01-14 10:10:00,101.96,101.97,101.67,101.77,5771.0,90.4402,90.4491,90.183,90.2717,5771.0
2019-01-14 10:20:00,101.86,101.95,101.76,101.82,23390.0,90.3515,90.4314,90.2628,90.3161,23390.0
2019-01-14 10:30:00,101.85,102.04,101.66,101.98,25192.0,90.3427,90.5112,90.1741,90.458,25192.0
2019-01-14 10:40:00,101.97,102.19,101.79,101.8,18824.0,90.4491,90.6443,90.2895,90.2983,18824.0
2019-01-14 10:50:00,101.81,102.03,101.68,101.74,17010.0,90.3072,90.5023,90.1919,90.2451,17010.0
2019-01-14 11:00:00,101.7,101.89,101.41,101.5,35027.0,90.2096,90.3782,89.9524,90.0322,35027.0
2019-01-14 11:10:00,101.49,101.69,101.4,101.52,16565.0,90.0234,90.2008,89.9435,90.05,16565.0
2019-01-14 11:20:00,101.53,101.68,101.51,101.58,12385.0,90.0588,90.1919,90.0411,90.1032,12385.0
2019-01-14 11:30:00,101.59,101.86,101.57,101.79,11292.0,90.1121,90.3515,90.0943,90.2895,11292.0
2019-01-14 11:40:00,101.78,101.93,101.78,101.82,9539.0,90.2806,90.4136,90.2806,90.3161,9539.0
2019-01-14 11:50:00,101.8,101.87,101.6,101.7,10985.0,90.2983,90.3604,90.1209,90.2096,10985.0
2019-01-14 12:00:00,101.7,101.88,101.62,101.83,14683.0,90.2096,90.3693,90.1387,90.3249,14683.0
2019-01-14 12:10:00,101.83,102.33,101.83,102.32,21461.0,90.3249,90.7684,90.3249,90.7596,21461.0
2019-01-14 12:20:00,102.27,102.27,102.11,102.15,7802.0,90.7152,90.7152,90.5733,90.6088,7802.0
2019-01-14 12:30:00,102.14,102.16,102.09,102.12,6418.0,90.5999,90.6177,90.5556,90.5822,6418.0
2019-01-14 12:40:00,102.1,102.13,102.02,102.07,7542.0,90.5644,90.591,90.4935,90.5378,7542.0
2019-01-14 12:50:00,102.02,102.09,101.99,102.07,6441.0,90.4935,90.5556,90.4669,90.5378,6441.0
2019-01-14 13:00:00,102.05,102.24,102.03,102.14,14499.0,90.5201,90.6886,90.5023,90.5999,14499.0
2019-01-14 13:10:00,102.12,102.52,102.08,102.52,21264.0,90.5822,90.937,90.5467,90.937,21264.0
2019-01-14 13:20:00,102.52,102.58,102.35,102.46,16781.0,90.937,90.9902,90.7862,90.8838,16781.0
2019-01-14 13:30:00,102.46,102.6,102.35,102.4,14956.0,90.8838,91.0079,90.7862,90.8305,14956.0
2019-01-14 13:40:00,102.35,102.38,102.21,102.26,9764.0,90.7862,90.8128,90.662,90.7064,9764.0
2019-01-14 13:50:00,102.22,102.24,102.12,102.17,7809.0,90.6709,90.6886,90.5822,90.6265,7809.0
2019-01-14 14:00:00,102.21,102.31,102.11,102.12,12011.0,90.662,90.7507,90.5733,90.5822,12011.0
2019-01-14 14:10:00,102.13,102.21,102.07,102.07,7893.0,90.591,90.662,90.5378,90.5378,7893.0
2019-01-14 14:20:00,102.09,102.14,101.92,102.05,9287.0,90.5556,90.5999,90.4048,90.5201,9287.0
2019-01-14 14:30:00,102.05,102.17,102.04,102.16,12567.0,90.5201,90.6265,90.5112,90.6177,12567.0
2019-01-14 14:40:00,102.19,102.37,102.17,102.36,10724.0,90.6443,90.8039,90.6265,90.7951,10724.0
2019-01-14 14:50:00,102.33,102.34,102.27,102.3,7954.0,90.7684,90.7773,90.7152,90.7418,7954.0
2019-01-14 15:00:00,102.31,102.31,102.19,102.21,9350.0,90.7507,90.7507,90.6443,90.662,9350.0
2019-01-14 15:10:00,102.21,102.23,102.11,102.16,8233.0,90.662,90.6797,90.5733,90.6177,8233.0
2019-01-14 15:20:00,102.18,102.33,102.15,102.18,20206.0,90.6354,90.7684,90.6088,90.6354,20206.0
2019-01-14 15:30:00,102.17,102.24,102.12,102.16,18550.0,90.6265,90.6886,90.5822,90.6177,18550.0
2019-01-14 15:40:00,102.15,102.16,101.96,101.96,30838.0,90.6088,90.6177,90.4402,90.4402,30838.0
2019-01-14 15:50:00,101.98,102.03,101.81,101.95,90492.0,90.458,90.5023,90.3072,90.4314,90492.0
2019-01-15 09:30:00,100.06,101.82,100.0,101.12,161908.0,88.7549,90.3161,88.7017,89.6952,161908.0
2019-01-15 09:40:00,101.12,101.26,100.39,100.73,116908.0,89.6952,89.8193,89.0476,89.3492,116908.0
2019-01-15 09:50:00,100.76,100.76,99.43,99.77,117021.0,89.3758,89.3758,88.1961,88.4977,117021.0
2019-01-15 10:00:00,99.79,100.16,99.55,99.55,147494.0,88.5154,88.8436,88.3025,88.3025,147494.0
2019-01-15 10:10:00,99.5,99.84,99.41,99.82,72240.0,88.2582,88.5598,88.1784,88.542,72240.0
2019-01-15 10:20:00,99.85,100.16,99.72,100.06,46479.0,88.5686,88.8436,88.4533,88.7549,46479.0
2019-01-15 10:30:00,100.09,100.33,100.01,100.29,53963.0,88.7815,88.9944,88.7106,88.9589,53963.0
2019-01-15 10:40:00,100.3,100.42,100.1,100.22,24735.0,88.9678,89.0742,88.7904,88.8968,24735.0
2019-01-15 10:50:00,100.31,100.49,100.25,100.49,27837.0,88.9767,89.1363,88.9235,89.1363,27837.0
2019-01-15 11:00:00,100.5,100.6,100.41,100.6,36135.0,89.1452,89.2339,89.0654,89.2339,36135.0
2019-01-15 11:10:00,100.56,100.72,100.46,100.59,27697.0,89.1984,89.3403,89.1097,89.225,27697.0
2019-01-15 11:20:00,100.63,100.72,100.46,100.52,21982.0,89.2605,89.3403,89.1097,89.1629,21982.0
2019-01-15 11:30:00,100.55,100.67,100.42,100.66,42828.0,89.1896,89.296,89.0742,89.2871,42828.0
2019-01-15 11:40:00,100.63,100.88,100.63,100.85,25953.0,89.2605,89.4823,89.2605,89.4557,25953.0
2019-01-15 11:50:00,100.8,101.11,100.77,101.05,27348.0,89.4113,89.6863,89.3847,89.6331,27348.0
2019-01-15 12:00:00,101.07,101.29,101.0,101.01,39559.0,89.6508,89.8459,89.5887,89.5976,39559.0
2019-01-15 12:10:00,101.04,101.14,100.95,101.11,35332.0,89.6242,89.7129,89.5444,89.6863,35332.0
2019-01-15 12:20:00,101.14,101.17,100.87,100.9,11989.0,89.7129,89.7395,89.4734,89.5,11989.0
2019-01-15 12:30:00,100.88,100.92,100.66,100.87,42045.0,89.4823,89.5178,89.2871,89.4734,42045.0
2019-01-15 12:40:00,100.89,100.97,100.84,100.86,19717.0,89.4911,89.5621,89.4468,89.4645,19717.0
2019-01-15 12:50:00,100.83,100.83,100.57,100.65,12712.0,89.4379,89.4379,89.2073,89.2783,12712.0
2019-01-15 13:00:00,100.68,100.79,100.59,100.76,11334.0,89.3049,89.4024,89.225,89.3758,11334.0
2019-01-15 13:10:00,100.74,100.79,100.64,100.79,23216.0,89.3581,89.4024,89.2694,89.4024,23216.0
2019-01-15 13:20:00,100.73,100.89,100.73,100.86,20600.0,89.3492,89.4911,89.3492,89.4645,20600.0
2019-01-15 13:30:00,100.87,101.02,100.85,100.91,17416.0,89.4734,89.6065,89.4557,89.5089,17416.0
2019-01-15 13:40:00,100.91,101.02,100.91,101.0,17931.0,89.5089,89.6065,89.5089,89.5887,17931.0
2019-01-15 13:50:00,100.99,101.11,100.98,101.04,41240.0,89.5798,89.6863,89.571,89.6242,41240.0
2019-01-15 14:00:00,101.05,101.17,101.04,101.08,117925.0,89.6331,89.7395,89.6242,89.6597,117925.0
2019-01-15 14:10:00,101.1,101.5,101.09,101.32,26977.0,89.6774,90.0322,89.6685,89.8726,26977.0
2019-01-15 14:20:00,101.3,101.3,100.74,100.8,46545.0,89.8548,89.8548,89.3581,89.4113,46545.0
2019-01-15 14:30:00,100.76,100.76,100.37,100.53,52788.0,89.3758,89.3758,89.0299,89.1718,52788.0
2019-01-15 14:40:00,100.5,100.7,100.44,100.59,22211.0,89.1452,89.3226,89.092,89.225,22211.0
2019-01-15 14:50:00,100.57,100.72,100.55,100.59,13642.0,89.2073,89.3403,89.1896,89.225,13642.0
2019-01-15 15:00:00,100.58,100.6,100.42,100.57,25432.0,89.2162,89.2339,89.0742,89.2073,25432.0
2019-01-15 15:10:00,100.55,100.62,100.5,100.62,33031.0,89.1896,89.2516,89.1452,89.2516,33031.0
2019-01-15 15:20:00,100.6,100.85,100.59,100.7,109196.0,89.2339,89.4557,89.225,89.3226,109196.0
2019-01-15 15:30:00,100.68,100.93,100.68,100.77,94713.0,89.3049,89.5266,89.3049,89.3847,94713.0
2019-01-15 15:40:00,100.78,100.87,100.69,100.81,50985.0,89.3936,89.4734,89.3137,89.4202,50985.0
2019-01-15 15:50:00,100.8,101.06,100.7,100.98,206681.0,89.4113,89.6419,89.3226,89.571,206681.0
2019-01-16 09:30:00,101.38,102.19,100.87,101.96,89946.0,89.9258,90.6443,89.4734,90.4402,89946.0
2019-01-16 09:40:00,101.92,102.12,101.71,101.94,49223.0,90.4048,90.5822,90.2185,90.4225,49223.0
2019-01-16 09:50:00,101.95,103.5,101.9,102.82,60688.0,90.4314,91.8063,90.387,91.2031,60688.0
2019-01-16 10:00:00,102.83,103.16,102.22,102.61,136416.0,91.212,91.5047,90.6709,91.0168,136416.0
2019-01-16 10:10:00,102.58,102.64,102.16,102.17,38028.0,90.9902,91.0434,90.6177,90.6265,38028.0
2019-01-16 10:20:00,102.17,102.88,101.99,102.78,55130.0,90.6265,91.2563,90.4669,91.1676,55130.0
2019-01-16 10:30:00,102.83,102.96,102.45,102.73,82520.0,91.212,91.3273,90.8749,91.1233,82520.0
2019-01-16 10:40:00,102.72,103.19,102.33,103.16,101128.0,91.1144,91.5313,90.7684,91.5047,101128.0
2019-01-16 10:50:00,103.19,103.39,102.67,102.94,87053.0,91.5313,91.7087,91.07,91.3095,87053.0
2019-01-16 11:00:00,102.97,103.04,102.32,102.32,87412.0,91.3361,91.3982,90.7596,90.7596,87412.0
2019-01-16 11:10:00,102.36,102.8,102.16,102.61,79070.0,90.7951,91.1853,90.6177,91.0168,79070.0
2019-01-16 11:20:00,102.54,102.56,102.21,102.49,16504.0,90.9547,90.9725,90.662,90.9104,16504.0
2019-01-16 11:30:00,102.54,102.59,102.33,102.44,29716.0,90.9547,90.9991,90.7684,90.866,29716.0
2019-01-16 11:40:00,102.41,102.52,102.16,102.16,34633.0,90.8394,90.937,90.6177,90.6177,34633.0
2019-01-16 11:50:00,102.09,102.21,101.93,101.98,21831.0,90.5556,90.662,90.4136,90.458,21831.0
2019-01-16 12:00:00,101.97,102.24,101.96,102.09,24290.0,90.4491,90.6886,90.4402,90.5556,24290.0
2019-01-16 12:10:00,102.12,102.33,102.0,102.23,21652.0,90.5822,90.7684,90.4757,90.6797,21652.0
2019-01-16 12:20:00,102.17,102.35,102.07,102.2,24760.0,90.6265,90.7862,90.5378,90.6531,24760.0
2019-01-16 12:30:00,102.24,102.4,102.13,102.32,20129.0,90.6886,90.8305,90.591,90.7596,20129.0
2019-01-16 12:40:00,102.39,102.43,102.22,102.25,8597.0,90.8217,90.8571,90.6709,90.6975,8597.0
2019-01-16 12:50:00,102.26,102.51,102.23,102.4,17801.0,90.7064,90.9281,90.6797,90.8305,17801.0
2019-01-16 13:00:00,102.39,102.5,102.32,102.5,15725.0,90.8217,90.9192,90.7596,90.9192,15725.0
2019-01-16 13:10:00,102.51,102.57,102.47,102.5,22167.0,90.9281,90.9813,90.8926,90.9192,22167.0
2019-01-16 13:20:00,102.48,102.56,102.33,102.56,23700.0,90.9015,90.9725,90.7684,90.9725,23700.0
2019-01-16 13:30:00,102.53,102.65,102.49,102.49,15023.0,90.9458,91.0523,90.9104,90.9104,15023.0
2019-01-16 13:40:00,102.51,102.53,102.26,102.53,46693.0,90.9281,90.9458,90.7064,90.9458,46693.0
2019-01-16 13:50:00,102.53,102.53,102.29,102.37,17580.0,90.9458,90.9458,90.733,90.8039,17580.0
2019-01-16 14:00:00,102.38,102.74,102.38,102.53,43087.0,90.8128,91.1321,90.8128,90.9458,43087.0
2019-01-16 14:10:00,102.5,102.53,102.43,102.49,11650.0,90.9192,90.9458,90.8571,90.9104,11650.0
2019-01-16 14:20:00,102.52,102.91,102.51,102.79,24389.0,90.937,91.2829,90.9281,91.1765,24389.0
2019-01-16 14:30:00,102.77,102.9,102.61,102.62,25647.0,91.1587,91.274,91.0168,91.0257,25647.0
2019-01-16 14:40:00,102.63,102.71,102.51,102.71,17641.0,91.0346,91.1055,90.9281,91.1055,17641.0
2019-01-16 14:50:00,102.72,102.72,102.39,102.46,26273.0,91.1144,91.1144,90.8217,90.8838,26273.0
2019-01-16 15:00:00,102.44,102.6,102.42,102.49,41452.0,90.866,91.0079,90.8483,90.9104,41452.0
2019-01-16 15:10:00,102.51,102.62,102.42,102.6,81469.0,90.9281,91.0257,90.8483,91.0079,81469.0
2019-01-16 15:20:00,102.59,102.69,102.41,102.48,38071.0,90.9991,91.0878,90.8394,90.9015,38071.0
2019-01-16 15:30:00,102.45,102.73,102.43,102.73,65621.0,90.8749,91.1233,90.8571,91.1233,65621.0
2019-01-16 15:40:00,102.76,102.76,102.27,102.53,87058.0,91.1499,91.1499,90.7152,90.9458,87058.0
2019-01-16 15:50:00,102.51,102.66,102.41,102.46,242950.0,90.9281,91.0612,90.8394,90.8838,242950.0
2019-01-17 09:30:00,103.37,106.85,103.29,104.44,128256.0,91.6909,94.7778,91.62,92.6401,128256.0
2019-01-17 09:40:00,104.61,106.0,104.25,105.7,98552.0,92.7908,94.0238,92.4715,93.7577,98552.0
2019-01-17 09:50:00,105.65,106.66,105.15,106.6,168799.0,93.7133,94.6092,93.2698,94.556,168799.0
2019-01-17 10:00:00,106.54,107.07,106.41,106.82,97636.0,94.5028,94.9729,94.3875,94.7512,97636.0
2019-01-17 10:10:00,106.83,107.48,106.77,106.81,64856.0,94.76,95.3366,94.7068,94.7423,64856.0
2019-01-17 10:20:00,106.87,107.23,106.22,106.88,95416.0,94.7955,95.1148,94.2189,94.8044,95416.0
2019-01-17 10:30:00,106.71,107.15,106.43,106.43,87981.0,94.6536,95.0439,94.4052,94.4052,87981.0
2019-01-17 10:40:00,106.45,106.68,105.55,106.04,68892.0,94.423,94.627,93.6246,94.0593,68892.0
2019-01-17 10:50:00,106.01,106.36,105.7,106.2,51415.0,94.0327,94.3431,93.7577,94.2012,51415.0
2019-01-17 11:00:00,106.3,106.39,105.16,105.96,107107.0,94.2899,94.3697,93.2787,93.9883,107107.0
2019-01-17 11:10:00,105.96,106.64,105.88,106.21,72284.0,93.9883,94.5915,93.9174,94.2101,72284.0
2019-01-17 11:20:00,106.22,106.7,105.96,106.36,93295.0,94.2189,94.6447,93.9883,94.3431,93295.0
2019-01-17 11:30:00,106.34,106.91,106.13,106.75,89585.0,94.3254,94.831,94.1391,94.6891,89585.0
2019-01-17 11:40:00,106.71,106.9,106.56,106.63,39065.0,94.6536,94.8221,94.5205,94.5826,39065.0
2019-01-17 11:50:00,106.6,106.73,106.06,106.55,38250.0,94.556,94.6713,94.077,94.5117,38250.0
2019-01-17 12:00:00,106.59,106.59,106.09,106.32,74116.0,94.5471,94.5471,94.1036,94.3076,74116.0
2019-01-17 12:10:00,106.37,106.57,106.04,106.3,42792.0,94.352,94.5294,94.0593,94.2899,42792.0
2019-01-17 12:20:00,106.3,106.56,106.14,106.38,42741.0,94.2899,94.5205,94.148,94.3609,42741.0
2019-01-17 12:30:00,106.37,106.58,106.18,106.4,27913.0,94.352,94.5383,94.1835,94.3786,27913.0
2019-01-17 12:40:00,106.4,106.4,105.89,106.13,71805.0,94.3786,94.3786,93.9262,94.1391,71805.0
2019-01-17 12:50:00,106.16,106.19,105.84,105.89,39943.0,94.1657,94.1923,93.8819,93.9262,39943.0
2019-01-17 13:00:00,105.89,106.6,105.84,106.49,43861.0,93.9262,94.556,93.8819,94.4584,43861.0
2019-01-17 13:10:00,106.49,106.8,106.31,106.59,51355.0,94.4584,94.7334,94.2988,94.5471,51355.0
2019-01-17 13:20:00,106.64,107.0,106.53,106.88,24141.0,94.5915,94.9108,94.4939,94.8044,24141.0
2019-01-17 13:30:00,106.89,107.03,106.64,107.02,29799.0,94.8132,94.9374,94.5915,94.9286,29799.0
2019-01-17 13:40:00,107.0,107.08,106.59,106.81,31300.0,94.9108,94.9818,94.5471,94.7423,31300.0
2019-01-17 13:50:00,106.81,106.87,106.48,106.54,31925.0,94.7423,94.7955,94.4496,94.5028,31925.0
2019-01-17 14:00:00,106.6,106.76,106.44,106.6,33759.0,94.556,94.6979,94.4141,94.556,33759.0
2019-01-17 14:10:00,106.57,106.68,105.39,106.18,74708.0,94.5294,94.627,93.4827,94.1835,74708.0
2019-01-17 14:20:00,106.2,106.5,105.63,105.79,69908.0,94.2012,94.4673,93.6956,93.8375,69908.0
2019-01-17 14:30:00,105.81,106.36,105.75,106.0,74633.0,93.8553,94.3431,93.802,94.0238,74633.0
2019-01-17 14:40:00,105.97,106.96,105.97,106.9,80480.0,93.9972,94.8753,93.9972,94.8221,80480.0
2019-01-17 14:50:00,106.86,107.0,106.1,106.18,58861.0,94.7866,94.9108,94.1125,94.1835,58861.0
2019-01-17 15:00:00,106.18,106.36,105.75,106.12,54055.0,94.1835,94.3431,93.802,94.1302,54055.0
2019-01-17 15:10:00,106.12,106.29,105.94,106.18,45566.0,94.1302,94.281,93.9706,94.1835,45566.0
2019-01-17 15:20:00,106.15,106.86,106.1,106.71,81031.0,94.1569,94.7866,94.1125,94.6536,81031.0
2019-01-17 15:30:00,106.69,106.94,106.58,106.72,88406.0,94.6358,94.8576,94.5383,94.6624,88406.0
2019-01-17 15:40:00,106.71,107.02,106.69,106.88,140837.0,94.6536,94.9286,94.6358,94.8044,140837.0
2019-01-17 15:50:00,106.85,107.51,106.5,107.36,313713.0,94.7778,95.3632,94.4673,95.2301,313713.0
2019-01-18 09:30:00,106.21,107.2,105.77,106.01,212059.0,94.2101,95.0882,93.8198,94.0327,212059.0
2019-01-18 09:40:00,105.89,106.3,105.57,105.91,102227.0,93.9262,94.2899,93.6424,93.944,102227.0
2019-01-18 09:50:00,105.9,106.1,105.04,105.13,65358.0,93.9351,94.1125,93.1723,93.2521,65358.0
2019-01-18 10:00:00,105.05,105.64,104.86,105.08,56546.0,93.1811,93.7045,93.0126,93.2077,56546.0
2019-01-18 10:10:00,105.2,105.28,104.86,105.24,42382.0,93.3142,93.3851,93.0126,93.3497,42382.0
2019-01-18 10:20:00,105.22,105.36,104.45,104.58,41693.0,93.3319,93.4561,92.6489,92.7642,41693.0
2019-01-18 10:30:00,104.67,104.83,104.48,104.8,52613.0,92.8441,92.986,92.6755,92.9594,52613.0
2019-01-18 10:40:00,104.8,105.14,104.78,104.87,52839.0,92.9594,93.261,92.9416,93.0215,52839.0
2019-01-18 10:50:00,104.9,105.03,104.61,104.68,54027.0,93.0481,93.1634,92.7908,92.8529,54027.0
2019-01-18 11:00:00,104.72,104.96,104.65,104.73,36889.0,92.8884,93.1013,92.8263,92.8973,36889.0
2019-01-18 11:10:00,104.74,104.75,104.37,104.47,38186.0,92.9062,92.915,92.578,92.6667,38186.0
2019-01-18 11:20:00,104.47,104.87,104.36,104.87,35976.0,92.6667,93.0215,92.5691,93.0215,35976.0
2019-01-18 11:30:00,104.9,105.24,104.79,105.23,30107.0,93.0481,93.3497,92.9505,93.3408,30107.0
2019-01-18 11:40:00,105.23,105.38,105.12,105.24,26481.0,93.3408,93.4738,93.2432,93.3497,26481.0
2019-01-18 11:50:00,105.28,105.28,105.02,105.1,14864.0,93.3851,93.3851,93.1545,93.2255,14864.0
2019-01-18 12:00:00,105.15,105.32,105.08,105.32,16479.0,93.2698,93.4206,93.2077,93.4206,16479.0
2019-01-18 12:10:00,105.3,105.52,105.25,105.38,19238.0,93.4029,93.598,93.3585,93.4738,19238.0
2019-01-18 12:20:00,105.37,105.53,105.31,105.4,23234.0,93.465,93.6069,93.4118,93.4916,23234.0
2019-01-18 12:30:00,105.38,105.5,105.17,105.18,55147.0,93.4738,93.5803,93.2876,93.2964,55147.0
2019-01-18 12:40:00,105.15,105.37,105.15,105.37,26639.0,93.2698,93.465,93.2698,93.465,26639.0
2019-01-18 12:50:00,105.34,105.79,105.29,105.62,49202.0,93.4384,93.8375,93.394,93.6867,49202.0
2019-01-18 13:00:00,105.62,105.63,105.49,105.59,21231.0,93.6867,93.6956,93.5714,93.6601,21231.0
2019-01-18 13:10:00,105.59,105.62,105.34,105.41,28259.0,93.6601,93.6867,93.4384,93.5005,28259.0
2019-01-18 13:20:00,105.41,105.47,105.18,105.24,18905.0,93.5005,93.5537,93.2964,93.3497,18905.0
2019-01-18 13:30:00,105.24,105.31,105.15,105.3,16279.0,93.3497,93.4118,93.2698,93.4029,16279.0
2019-01-18 13:40:00,105.28,105.81,105.23,105.62,42310.0,93.3851,93.8553,93.3408,93.6867,42310.0
2019-01-18 13:50:00,105.63,105.68,105.44,105.44,15531.0,93.6956,93.74,93.5271,93.5271,15531.0
2019-01-18 14:00:00,105.45,105.53,105.34,105.42,15601.0,93.5359,93.6069,93.4384,93.5093,15601.0
2019-01-18 14:10:00,105.45,105.45,105.24,105.24,16457.0,93.5359,93.5359,93.3497,93.3497,16457.0
2019-01-18 14:20:00,105.24,105.39,105.21,105.33,20537.0,93.3497,93.4827,93.3231,93.4295,20537.0
2019-01-18 14:30:00,105.28,105.32,105.13,105.13,17314.0,93.3851,93.4206,93.2521,93.2521,17314.0
2019-01-18 14:40:00,105.15,105.6,105.12,105.6,33009.0,93.2698,93.669,93.2432,93.669,33009.0
2019-01-18 14:50:00,105.6,105.73,105.41,105.41,26622.0,93.669,93.7843,93.5005,93.5005,26622.0
2019-01-18 15:00:00,105.42,105.45,105.22,105.3,26356.0,93.5093,93.5359,93.3319,93.4029,26356.0
2019-01-18 15:10:00,105.31,105.46,105.27,105.45,25612.0,93.4118,93.5448,93.3763,93.5359,25612.0
2019-01-18 15:20:00,105.45,105.46,105.29,105.35,44943.0,93.5359,93.5448,93.394,93.4472,44943.0
2019-01-18 15:30:00,105.34,105.41,105.19,105.3,62178.0,93.4384,93.5005,93.3053,93.4029,62178.0
2019-01-18 15:40:00,105.3,105.36,105.1,105.11,84903.0,93.4029,93.4561,93.2255,93.2344,84903.0
2019-01-18 15:50:00,105.11,105.5,105.01,105.4,165032.0,93.2344,93.5803,93.1457,93.4916,165032.0
2019-01-22 09:30:00,104.87,105.35,104.71,105.13,38331.0,93.0215,93.4472,92.8795,93.2521,38331.0
2019-01-22 09:40:00,104.87,104.88,104.3,104.31,40346.0,93.0215,93.0303,92.5159,92.5247,40346.0
2019-01-22 09:50:00,104.27,104.31,103.63,103.87,30797.0,92.4893,92.5247,91.9216,92.1345,30797.0
2019-01-22 10:00:00,103.82,104.03,103.63,103.69,26407.0,92.0901,92.2764,91.9216,91.9748,26407.0
2019-01-22 10:10:00,103.7,103.75,103.4,103.57,20854.0,91.9837,92.028,91.7176,91.8683,20854.0
2019-01-22 10:20:00,103.53,104.14,103.45,104.11,14953.0,91.8329,92.3739,91.7619,92.3473,14953.0
2019-01-22 10:30:00,104.07,104.39,104.02,104.09,12651.0,92.3119,92.5957,92.2675,92.3296,12651.0
2019-01-22 10:40:00,104.12,104.32,103.89,104.2,52100.0,92.3562,92.5336,92.1522,92.4272,52100.0
2019-01-22 10:50:00,104.29,104.54,104.11,104.13,23100.0,92.507,92.7288,92.3473,92.3651,23100.0
2019-01-22 11:00:00,104.14,104.35,104.05,104.33,14636.0,92.3739,92.5602,92.2941,92.5425,14636.0
2019-01-22 11:10:00,104.27,104.47,104.15,104.32,16728.0,92.4893,92.6667,92.3828,92.5336,16728.0
2019-01-22 11:20:00,104.35,104.52,104.3,104.38,13934.0,92.5602,92.711,92.5159,92.5868,13934.0
2019-01-22 11:30:00,104.32,104.52,104.3,104.45,10962.0,92.5336,92.711,92.5159,92.6489,10962.0
2019-01-22 11:40:00,104.41,104.41,104.12,104.31,9823.0,92.6134,92.6134,92.3562,92.5247,9823.0
2019-01-22 11:50:00,104.29,104.3,104.01,104.08,8207.0,92.507,92.5159,92.2586,92.3207,8207.0
2019-01-22 12:00:00,104.09,104.24,104.0,104.12,23891.0,92.3296,92.4626,92.2498,92.3562,23891.0
2019-01-22 12:10:00,104.12,104.18,103.98,104.18,29990.0,92.3562,92.4094,92.232,92.4094,29990.0
2019-01-22 12:20:00,104.14,104.19,104.06,104.16,9392.0,92.3739,92.4183,92.303,92.3917,9392.0
2019-01-22 12:30:00,104.15,104.39,104.11,104.36,11487.0,92.3828,92.5957,92.3473,92.5691,11487.0
2019-01-22 12:40:00,104.36,104.48,104.36,104.48,7726.0,92.5691,92.6755,92.5691,92.6755,7726.0
2019-01-22 12:50:00,104.47,104.49,104.4,104.41,7154.0,92.6667,92.6844,92.6046,92.6134,7154.0
2019-01-22 13:00:00,104.39,104.39,103.84,103.85,38446.0,92.5957,92.5957,92.1078,92.1167,38446.0
2019-01-22 13:10:00,103.89,103.92,103.69,103.81,17459.0,92.1522,92.1788,91.9748,92.0812,17459.0
2019-01-22 13:20:00,103.83,104.1,103.83,104.08,13772.0,92.099,92.3385,92.099,92.3207,13772.0
2019-01-22 13:30:00,104.03,104.58,103.99,104.46,35192.0,92.2764,92.7642,92.2409,92.6578,35192.0
2019-01-22 13:40:00,104.43,104.49,104.27,104.28,30097.0,92.6312,92.6844,92.4893,92.4981,30097.0
2019-01-22 13:50:00,104.31,104.37,104.16,104.16,7604.0,92.5247,92.578,92.3917,92.3917,7604.0
2019-01-22 14:00:00,104.14,104.25,104.11,104.11,15125.0,92.3739,92.4715,92.3473,92.3473,15125.0
2019-01-22 14:10:00,104.09,104.33,104.07,104.25,15315.0,92.3296,92.5425,92.3119,92.4715,15315.0
2019-01-22 14:20:00,104.34,104.36,103.96,103.97,9194.0,92.5513,92.5691,92.2143,92.2232,9194.0
2019-01-22 14:30:00,103.95,104.02,103.68,103.74,10907.0,92.2054,92.2675,91.9659,92.0191,10907.0
2019-01-22 14:40:00,103.76,103.8,103.56,103.65,13489.0,92.0369,92.0724,91.8595,91.9393,13489.0
2019-01-22 14:50:00,103.63,103.81,103.5,103.81,20927.0,91.9216,92.0812,91.8063,92.0812,20927.0
2019-01-22 15:00:00,103.79,103.94,103.71,103.78,36344.0,92.0635,92.1965,91.9925,92.0546,36344.0
2019-01-22 15:10:00,103.78,104.0,103.75,103.97,28000.0,92.0546,92.2498,92.028,92.2232,28000.0
2019-01-22 15:20:00,103.97,104.26,103.96,104.14,26531.0,92.2232,92.4804,92.2143,92.3739,26531.0
2019-01-22 15:30:00,104.14,104.19,103.68,104.19,39245.0,92.3739,92.4183,91.9659,92.4183,39245.0
2019-01-22 15:40:00,104.23,104.33,103.9,103.95,48180.0,92.4538,92.5425,92.1611,92.2054,48180.0
2019-01-22 15:50:00,103.97,104.35,103.81,104.32,140728.0,92.2232,92.5602,92.0812,92.5336,140728.0
2019-01-23 09:30:00,104.31,104.82,104.04,104.64,25231.0,92.5247,92.9771,92.2852,92.8175,25231.0
2019-01-23 09:40:00,104.66,104.66,104.15,104.15,5405.0,92.8352,92.8352,92.3828,92.3828,5405.0
2019-01-23 09:50:00,104.15,104.15,103.47,103.6,56237.0,92.3828,92.3828,91.7796,91.895,56237.0
2019-01-23 10:00:00,103.73,103.73,103.12,103.23,57006.0,92.0103,92.0103,91.4692,91.5668,57006.0
2019-01-23 10:10:00,103.27,103.39,103.0,103.0,28798.0,91.6022,91.7087,91.3627,91.3627,28798.0
2019-01-23 10:20:00,103.11,103.22,102.81,102.85,15584.0,91.4603,91.5579,91.1942,91.2297,15584.0
2019-01-23 10:30:00,102.93,103.04,102.49,102.49,16953.0,91.3007,91.3982,90.9104,90.9104,16953.0
2019-01-23 10:40:00,102.46,102.57,102.19,102.28,28888.0,90.8838,90.9813,90.6443,90.7241,28888.0
2019-01-23 10:50:00,102.26,102.3,102.06,102.23,43174.0,90.7064,90.7418,90.529,90.6797,43174.0
2019-01-23 11:00:00,102.23,102.26,101.97,102.08,84813.0,90.6797,90.7064,90.4491,90.5467,84813.0
2019-01-23 11:10:00,102.1,102.22,101.94,102.0,47623.0,90.5644,90.6709,90.4225,90.4757,47623.0
2019-01-23 11:20:00,101.98,101.98,101.45,101.52,29484.0,90.458,90.458,89.9879,90.05,29484.0
2019-01-23 11:30:00,101.56,101.7,101.22,101.22,68269.0,90.0854,90.2096,89.7839,89.7839,68269.0
2019-01-23 11:40:00,101.22,101.35,100.93,101.03,38383.0,89.7839,89.8992,89.5266,89.6153,38383.0
2019-01-23 11:50:00,101.08,101.17,100.9,101.05,22083.0,89.6597,89.7395,89.5,89.6331,22083.0
2019-01-23 12:00:00,101.09,101.23,100.95,101.03,30953.0,89.6685,89.7927,89.5444,89.6153,30953.0
2019-01-23 12:10:00,101.03,101.08,100.92,100.92,32172.0,89.6153,89.6597,89.5178,89.5178,32172.0
2019-01-23 12:20:00,100.97,101.38,100.92,101.27,29151.0,89.5621,89.9258,89.5178,89.8282,29151.0
2019-01-23 12:30:00,101.27,101.3,100.91,100.94,30555.0,89.8282,89.8548,89.5089,89.5355,30555.0
2019-01-23 12:40:00,100.96,101.18,100.94,101.14,35834.0,89.5532,89.7484,89.5355,89.7129,35834.0
2019-01-23 12:50:00,101.14,101.55,101.06,101.51,85571.0,89.7129,90.0766,89.6419,90.0411,85571.0
2019-01-23 13:00:00,101.53,101.76,101.5,101.76,41774.0,90.0588,90.2628,90.0322,90.2628,41774.0
2019-01-23 13:10:00,101.77,101.84,101.6,101.74,38258.0,90.2717,90.3338,90.1209,90.2451,38258.0
2019-01-23 13:20:00,101.75,101.83,101.58,101.68,37089.0,90.254,90.3249,90.1032,90.1919,37089.0
2019-01-23 13:30:00,101.69,101.83,101.69,101.75,21078.0,90.2008,90.3249,90.2008,90.254,21078.0
2019-01-23 13:40:00,101.76,101.87,101.74,101.74,19877.0,90.2628,90.3604,90.2451,90.2451,19877.0
2019-01-23 13:50:00,101.77,101.82,101.67,101.8,69020.0,90.2717,90.3161,90.183,90.2983,69020.0
2019-01-23 14:00:00,101.82,102.06,101.78,101.86,28602.0,90.3161,90.529,90.2806,90.3515,28602.0
2019-01-23 14:10:00,101.87,101.91,101.51,101.59,33190.0,90.3604,90.3959,90.0411,90.1121,33190.0
2019-01-23 14:20:00,101.61,101.83,101.59,101.81,27447.0,90.1298,90.3249,90.1121,90.3072,27447.0
2019-01-23 14:30:00,101.81,101.9,101.67,101.78,36138.0,90.3072,90.387,90.183,90.2806,36138.0
2019-01-23 14:40:00,101.75,101.81,101.65,101.8,17560.0,90.254,90.3072,90.1653,90.2983,17560.0
2019-01-23 14:50:00,101.81,101.9,101.77,101.83,41127.0,90.3072,90.387,90.2717,90.3249,41127.0
2019-01-23 15:00:00,101.85,102.06,101.82,101.95,59641.0,90.3427,90.529,90.3161,90.4314,59641.0
2019-01-23 15:10:00,101.96,101.98,101.68,101.97,83855.0,90.4402,90.458,90.1919,90.4491,83855.0
2019-01-23 15:20:00,101.97,102.0,101.7,101.97,104196.0,90.4491,90.4757,90.2096,90.4491,104196.0
2019-01-23 15:30:00,102.0,102.01,101.73,101.8,99343.0,90.4757,90.4846,90.2362,90.2983,99343.0
2019-01-23 15:40:00,101.82,102.1,101.81,102.1,56655.0,90.3161,90.5644,90.3072,90.5644,56655.0
2019-01-23 15:50:00,102.09,102.09,101.92,102.05,111932.0,90.5556,90.5556,90.4048,90.5201,111932.0
2019-01-24 09:30:00,101.77,102.07,101.51,102.07,15244.0,90.2717,90.5378,90.0411,90.5378,15244.0
2019-01-24 09:40:00,102.14,102.21,101.74,102.03,13190.0,90.5999,90.662,90.2451,90.5023,13190.0
2019-01-24 09:50:00,102.13,102.32,101.88,101.95,25404.0,90.591,90.7596,90.3693,90.4314,25404.0
2019-01-24 10:00:00,101.9,102.36,101.82,102.35,28186.0,90.387,90.7951,90.3161,90.7862,28186.0
2019-01-24 10:10:00,102.3,102.33,102.14,102.23,8483.0,90.7418,90.7684,90.5999,90.6797,8483.0
2019-01-24 10:20:00,102.24,102.64,102.15,102.54,16303.0,90.6886,91.0434,90.6088,90.9547,16303.0
2019-01-24 10:30:00,102.56,102.56,102.26,102.37,9033.0,90.9725,90.9725,90.7064,90.8039,9033.0
2019-01-24 10:40:00,102.39,102.43,102.06,102.06,6031.0,90.8217,90.8571,90.529,90.529,6031.0
2019-01-24 10:50:00,102.02,102.2,101.77,102.09,27401.0,90.4935,90.6531,90.2717,90.5556,27401.0
2019-01-24 11:00:00,102.06,102.21,102.0,102.07,46363.0,90.529,90.662,90.4757,90.5378,46363.0
2019-01-24 11:10:00,102.07,102.18,101.92,101.92,19971.0,90.5378,90.6354,90.4048,90.4048,19971.0
2019-01-24 11:20:00,101.94,102.18,101.86,102.17,20639.0,90.4225,90.6354,90.3515,90.6265,20639.0
2019-01-24 11:30:00,102.15,102.31,102.08,102.3,13368.0,90.6088,90.7507,90.5467,90.7418,13368.0
2019-01-24 11:40:00,102.28,102.35,102.14,102.29,15048.0,90.7241,90.7862,90.5999,90.733,15048.0
2019-01-24 11:50:00,102.29,102.29,102.09,102.14,8661.0,90.733,90.733,90.5556,90.5999,8661.0
2019-01-24 12:00:00,102.12,102.15,101.95,101.95,7709.0,90.5822,90.6088,90.4314,90.4314,7709.0
2019-01-24 12:10:00,101.92,101.92,101.8,101.81,10995.0,90.4048,90.4048,90.2983,90.3072,10995.0
2019-01-24 12:20:00,101.78,101.94,101.7,101.93,15638.0,90.2806,90.4225,90.2096,90.4136,15638.0
2019-01-24 12:30:00,101.94,101.94,101.75,101.81,13525.0,90.4225,90.4225,90.254,90.3072,13525.0
2019-01-24 12:40:00,101.77,101.81,101.65,101.7,6362.0,90.2717,90.3072,90.1653,90.2096,6362.0
2019-01-24 12:50:00,101.69,101.69,101.45,101.57,9329.0,90.2008,90.2008,89.9879,90.0943,9329.0
2019-01-24 13:00:00,101.57,101.65,101.47,101.63,14341.0,90.0943,90.1653,90.0056,90.1475,14341.0
2019-01-24 13:10:00,101.63,101.63,101.36,101.49,19449.0,90.1475,90.1475,89.908,90.0234,19449.0
2019-01-24 13:20:00,101.48,101.55,101.36,101.37,13096.0,90.0145,90.0766,89.908,89.9169,13096.0
2019-01-24 13:30:00,101.39,101.66,101.38,101.64,11384.0,89.9346,90.1741,89.9258,90.1564,11384.0
2019-01-24 13:40:00,101.64,101.7,101.44,101.57,12880.0,90.1564,90.2096,89.979,90.0943,12880.0
2019-01-24 13:50:00,101.59,101.81,101.55,101.73,13276.0,90.1121,90.3072,90.0766,90.2362,13276.0
2019-01-24 14:00:00,101.78,101.82,101.61,101.74,20073.0,90.2806,90.3161,90.1298,90.2451,20073.0
2019-01-24 14:10:00,101.77,101.87,101.69,101.84,14578.0,90.2717,90.3604,90.2008,90.3338,14578.0
2019-01-24 14:20:00,101.84,101.91,101.76,101.82,14513.0,90.3338,90.3959,90.2628,90.3161,14513.0
2019-01-24 14:30:00,101.82,102.0,101.79,101.95,18112.0,90.3161,90.4757,90.2895,90.4314,18112.0
2019-01-24 14:40:00,101.96,101.96,101.82,101.82,11800.0,90.4402,90.4402,90.3161,90.3161,11800.0
2019-01-24 14:50:00,101.83,101.93,101.77,101.93,18851.0,90.3249,90.4136,90.2717,90.4136,18851.0
2019-01-24 15:00:00,101.92,102.08,101.9,102.05,19370.0,90.4048,90.5467,90.387,90.5201,19370.0
2019-01-24 15:10:00,102.06,102.21,101.98,102.03,18057.0,90.529,90.662,90.458,90.5023,18057.0
2019-01-24 15:20:00,102.03,102.07,101.99,102.02,18458.0,90.5023,90.5378,90.4669,90.4935,18458.0
2019-01-24 15:30:00,102.02,102.03,101.84,101.88,26962.0,90.4935,90.5023,90.3338,90.3693,26962.0
2019-01-24 15:40:00,101.87,102.0,101.83,101.97,40724.0,90.3604,90.4757,90.3249,90.4491,40724.0
2019-01-24 15:50:00,101.97,102.28,101.95,102.2,128735.0,90.4491,90.7241,90.4314,90.6531,128735.0
2019-01-25 09:30:00,103.35,103.81,103.27,103.59,45578.0,91.6732,92.0812,91.6022,91.8861,45578.0
2019-01-25 09:40:00,103.59,103.61,103.28,103.43,18260.0,91.8861,91.9038,91.6111,91.7442,18260.0
2019-01-25 09:50:00,103.48,103.82,103.42,103.59,36309.0,91.7885,92.0901,91.7353,91.8861,36309.0
2019-01-25 10:00:00,103.66,103.72,103.43,103.53,34310.0,91.9482,92.0014,91.7442,91.8329,34310.0
2019-01-25 10:10:00,103.55,103.57,103.31,103.37,42499.0,91.8506,91.8683,91.6377,91.6909,42499.0
2019-01-25 10:20:00,103.32,103.45,103.14,103.41,8349.0,91.6466,91.7619,91.4869,91.7264,8349.0
2019-01-25 10:30:00,103.45,103.58,103.16,103.5,20521.0,91.7619,91.8772,91.5047,91.8063,20521.0
2019-01-25 10:40:00,103.44,103.77,103.4,103.68,17234.0,91.753,92.0457,91.7176,91.9659,17234.0
2019-01-25 10:50:00,103.63,103.71,103.59,103.7,13667.0,91.9216,91.9925,91.8861,91.9837,13667.0
2019-01-25 11:00:00,103.72,103.77,103.63,103.74,11074.0,92.0014,92.0457,91.9216,92.0191,11074.0
2019-01-25 11:10:00,103.71,103.75,103.53,103.53,7280.0,91.9925,92.028,91.8329,91.8329,7280.0
2019-01-25 11:20:00,103.49,103.52,103.4,103.52,6613.0,91.7974,91.824,91.7176,91.824,6613.0
2019-01-25 11:30:00,103.51,103.7,103.48,103.68,12951.0,91.8151,91.9837,91.7885,91.9659,12951.0
2019-01-25 11:40:00,103.7,103.86,103.7,103.72,14734.0,91.9837,92.1256,91.9837,92.0014,14734.0
2019-01-25 11:50:00,103.74,103.77,103.61,103.65,10922.0,92.0191,92.0457,91.9038,91.9393,10922.0
2019-01-25 12:00:00,103.59,103.72,103.55,103.65,8846.0,91.8861,92.0014,91.8506,91.9393,8846.0
2019-01-25 12:10:00,103.65,103.81,103.6,103.7,10385.0,91.9393,92.0812,91.895,91.9837,10385.0
2019-01-25 12:20:00,103.75,104.03,103.71,104.02,12026.0,92.028,92.2764,91.9925,92.2675,12026.0
2019-01-25 12:30:00,103.99,103.99,103.83,103.87,8287.0,92.2409,92.2409,92.099,92.1345,8287.0
2019-01-25 12:40:00,103.91,103.96,103.55,103.65,19142.0,92.1699,92.2143,91.8506,91.9393,19142.0
2019-01-25 12:50:00,103.59,103.77,103.46,103.77,6547.0,91.8861,92.0457,91.7708,92.0457,6547.0
2019-01-25 13:00:00,103.79,103.81,103.68,103.7,7331.0,92.0635,92.0812,91.9659,91.9837,7331.0
2019-01-25 13:10:00,103.63,103.63,103.52,103.52,7544.0,91.9216,91.9216,91.824,91.824,7544.0
2019-01-25 13:20:00,103.51,103.62,103.47,103.59,8190.0,91.8151,91.9127,91.7796,91.8861,8190.0
2019-01-25 13:30:00,103.6,103.74,103.51,103.58,13520.0,91.895,92.0191,91.8151,91.8772,13520.0
2019-01-25 13:40:00,103.58,103.64,103.5,103.52,22150.0,91.8772,91.9304,91.8063,91.824,22150.0
2019-01-25 13:50:00,103.56,103.61,103.47,103.61,28851.0,91.8595,91.9038,91.7796,91.9038,28851.0
2019-01-25 14:00:00,103.59,103.72,103.52,103.71,7537.0,91.8861,92.0014,91.824,91.9925,7537.0
2019-01-25 14:10:00,103.66,103.79,103.6,103.73,14504.0,91.9482,92.0635,91.895,92.0103,14504.0
2019-01-25 14:20:00,103.65,103.71,103.4,103.46,12320.0,91.9393,91.9925,91.7176,91.7708,12320.0
2019-01-25 14:30:00,103.45,103.63,103.38,103.63,21090.0,91.7619,91.9216,91.6998,91.9216,21090.0
2019-01-25 14:40:00,103.63,103.72,103.58,103.62,14392.0,91.9216,92.0014,91.8772,91.9127,14392.0
2019-01-25 14:50:00,103.6,103.71,103.53,103.68,12503.0,91.895,91.9925,91.8329,91.9659,12503.0
2019-01-25 15:00:00,103.66,103.72,103.52,103.54,13970.0,91.9482,92.0014,91.824,91.8417,13970.0
2019-01-25 15:10:00,103.56,103.74,103.56,103.7,39438.0,91.8595,92.0191,91.8595,91.9837,39438.0
2019-01-25 15:20:00,103.69,103.7,103.53,103.6,21828.0,91.9748,91.9837,91.8329,91.895,21828.0
2019-01-25 15:30:00,103.62,103.63,103.45,103.6,39188.0,91.9127,91.9216,91.7619,91.895,39188.0
2019-01-25 15:40:00,103.63,103.72,103.58,103.69,52039.0,91.9216,92.0014,91.8772,91.9748,52039.0
2019-01-25 15:50:00,103.69,103.7,103.48,103.5,109659.0,91.9748,91.9837,91.7885,91.8063,109659.0
2019-01-28 09:30:00,102.89,102.98,102.5,102.93,15517.0,91.2652,91.345,90.9192,91.3007,15517.0
2019-01-28 09:40:00,102.9,103.39,102.76,103.39,18676.0,91.274,91.7087,91.1499,91.7087,18676.0
2019-01-28 09:50:00,103.25,103.5,103.16,103.35,22396.0,91.5845,91.8063,91.5047,91.6732,22396.0
2019-01-28 10:00:00,103.32,103.38,103.09,103.1,10451.0,91.6466,91.6998,91.4426,91.4514,10451.0
2019-01-28 10:10:00,103.05,103.05,102.76,102.91,12737.0,91.4071,91.4071,91.1499,91.2829,12737.0
2019-01-28 10:20:00,102.9,103.3,102.9,103.14,10301.0,91.274,91.6289,91.274,91.4869,10301.0
2019-01-28 10:30:00,103.14,103.5,103.13,103.45,20244.0,91.4869,91.8063,91.4781,91.7619,20244.0
2019-01-28 10:40:00,103.41,103.52,103.26,103.27,7961.0,91.7264,91.824,91.5934,91.6022,7961.0
2019-01-28 10:50:00,103.23,103.47,103.23,103.29,32946.0,91.5668,91.7796,91.5668,91.62,32946.0
2019-01-28 11:00:00,103.25,103.33,103.18,103.33,8585.0,91.5845,91.6555,91.5224,91.6555,8585.0
2019-01-28 11:10:00,103.28,103.62,103.27,103.4,9931.0,91.6111,91.9127,91.6022,91.7176,9931.0
2019-01-28 11:20:00,103.41,103.83,103.38,103.66,19224.0,91.7264,92.099,91.6998,91.9482,19224.0
2019-01-28 11:30:00,103.7,103.75,103.36,103.4,10449.0,91.9837,92.028,91.6821,91.7176,10449.0
2019-01-28 11:40:00,103.33,103.33,103.0,103.03,11305.0,91.6555,91.6555,91.3627,91.3894,11305.0
2019-01-28 11:50:00,103.05,103.14,102.94,102.95,14404.0,91.4071,91.4869,91.3095,91.3184,14404.0
2019-01-28 12:00:00,102.9,103.02,102.82,102.9,5302.0,91.274,91.3805,91.2031,91.274,5302.0
2019-01-28 12:10:00,102.93,103.08,102.93,103.05,5649.0,91.3007,91.4337,91.3007,91.4071,5649.0
2019-01-28 12:20:00,103.01,103.21,103.01,103.21,6497.0,91.3716,91.549,91.3716,91.549,6497.0
2019-01-28 12:30:00,103.19,103.23,103.1,103.19,7476.0,91.5313,91.5668,91.4514,91.5313,7476.0
2019-01-28 12:40:00,103.2,103.33,103.18,103.33,6417.0,91.5402,91.6555,91.5224,91.6555,6417.0
2019-01-28 12:50:00,103.32,103.35,103.12,103.16,5303.0,91.6466,91.6732,91.4692,91.5047,5303.0
2019-01-28 13:00:00,103.13,103.39,103.1,103.38,8767.0,91.4781,91.7087,91.4514,91.6998,8767.0
2019-01-28 13:10:00,103.41,103.46,103.33,103.41,9298.0,91.7264,91.7708,91.6555,91.7264,9298.0
2019-01-28 13:20:00,103.42,103.55,103.36,103.42,8989.0,91.7353,91.8506,91.6821,91.7353,8989.0
2019-01-28 13:30:00,103.45,103.65,103.42,103.48,17317.0,91.7619,91.9393,91.7353,91.7885,17317.0
2019-01-28 13:40:00,103.5,103.52,103.39,103.48,7333.0,91.8063,91.824,91.7087,91.7885,7333.0
2019-01-28 13:50:00,103.56,103.58,103.43,103.48,6588.0,91.8595,91.8772,91.7442,91.7885,6588.0
2019-01-28 14:00:00,103.48,103.58,103.46,103.51,8513.0,91.7885,91.8772,91.7708,91.8151,8513.0
2019-01-28 14:10:00,103.48,103.58,103.47,103.55,13642.0,91.7885,91.8772,91.7796,91.8506,13642.0
2019-01-28 14:20:00,103.55,103.68,103.44,103.5,11209.0,91.8506,91.9659,91.753,91.8063,11209.0
2019-01-28 14:30:00,103.52,103.65,103.45,103.56,10820.0,91.824,91.9393,91.7619,91.8595,10820.0
2019-01-28 14:40:00,103.54,103.62,103.44,103.6,9635.0,91.8417,91.9127,91.753,91.895,9635.0
2019-01-28 14:50:00,103.63,103.77,103.53,103.55,8901.0,91.9216,92.0457,91.8329,91.8506,8901.0
2019-01-28 15:00:00,103.56,103.59,103.37,103.43,8909.0,91.8595,91.8861,91.6909,91.7442,8909.0
2019-01-28 15:10:00,103.46,103.53,103.37,103.41,7638.0,91.7708,91.8329,91.6909,91.7264,7638.0
2019-01-28 15:20:00,103.43,103.56,103.42,103.52,12838.0,91.7442,91.8595,91.7353,91.824,12838.0
2019-01-28 15:30:00,103.47,103.62,103.47,103.55,37026.0,91.7796,91.9127,91.7796,91.8506,37026.0
2019-01-28 15:40:00,103.55,103.59,103.33,103.33,27409.0,91.8506,91.8861,91.6555,91.6555,27409.0
2019-01-28 15:50:00,103.33,103.76,103.31,103.69,80834.0,91.6555,92.0369,91.6377,91.9748,80834.0
2019-01-29 09:30:00,103.76,103.76,103.0,103.2,66165.0,92.0369,92.0369,91.3627,91.5402,66165.0
2019-01-29 09:40:00,103.21,103.85,103.09,103.71,34319.0,91.549,92.1167,91.4426,91.9925,34319.0
2019-01-29 09:50:00,103.7,103.77,103.57,103.7,46674.0,91.9837,92.0457,91.8683,91.9837,46674.0
2019-01-29 10:00:00,103.7,104.05,103.47,103.88,40597.0,91.9837,92.2941,91.7796,92.1433,40597.0
2019-01-29 10:10:00,103.92,103.92,103.48,103.65,9985.0,92.1788,92.1788,91.7885,91.9393,9985.0
2019-01-29 10:20:00,103.63,103.77,103.51,103.73,10734.0,91.9216,92.0457,91.8151,92.0103,10734.0
2019-01-29 10:30:00,103.73,103.78,103.51,103.51,42567.0,92.0103,92.0546,91.8151,91.8151,42567.0
2019-01-29 10:40:00,103.55,103.66,103.4,103.51,17423.0,91.8506,91.9482,91.7176,91.8151,17423.0
2019-01-29 10:50:00,103.51,103.51,103.22,103.22,7700.0,91.8151,91.8151,91.5579,91.5579,7700.0
2019-01-29 11:00:00,103.22,103.51,103.14,103.42,23477.0,91.5579,91.8151,91.4869,91.7353,23477.0
2019-01-29 11:10:00,103.42,103.54,103.34,103.4,9943.0,91.7353,91.8417,91.6643,91.7176,9943.0
2019-01-29 11:20:00,103.45,103.49,103.39,103.45,8700.0,91.7619,91.7974,91.7087,91.7619,8700.0
2019-01-29 11:30:00,103.45,103.66,103.44,103.52,94580.0,91.7619,91.9482,91.753,91.824,94580.0
2019-01-29 11:40:00,103.5,103.95,103.48,103.95,78391.0,91.8063,92.2054,91.7885,92.2054,78391.0
2019-01-29 11:50:00,103.85,104.25,103.85,104.19,11359.0,92.1167,92.4715,92.1167,92.4183,11359.0
2019-01-29 12:00:00,104.1,104.21,104.04,104.16,9584.0,92.3385,92.436,92.2852,92.3917,9584.0
2019-01-29 12:10:00,104.19,104.47,104.19,104.46,10234.0,92.4183,92.6667,92.4183,92.6578,10234.0
2019-01-29 12:20:00,104.45,104.53,104.3,104.32,9874.0,92.6489,92.7199,92.5159,92.5336,9874.0
2019-01-29 12:30:00,104.3,104.32,104.17,104.31,3952.0,92.5159,92.5336,92.4006,92.5247,3952.0
2019-01-29 12:40:00,104.29,104.32,104.09,104.09,4516.0,92.507,92.5336,92.3296,92.3296,4516.0
2019-01-29 12:50:00,104.11,104.27,104.08,104.11,9418.0,92.3473,92.4893,92.3207,92.3473,9418.0
2019-01-29 13:00:00,104.1,104.11,103.91,103.93,8494.0,92.3385,92.3473,92.1699,92.1877,8494.0
2019-01-29 13:10:00,104.0,104.1,103.89,104.1,4436.0,92.2498,92.3385,92.1522,92.3385,4436.0
2019-01-29 13:20:00,104.1,104.2,104.1,104.19,4376.0,92.3385,92.4272,92.3385,92.4183,4376.0
2019-01-29 13:30:00,104.19,104.24,104.13,104.17,4100.0,92.4183,92.4626,92.3651,92.4006,4100.0
2019-01-29 13:40:00,104.13,104.25,104.13,104.24,3675.0,92.3651,92.4715,92.3651,92.4626,3675.0
2019-01-29 13:50:00,104.24,104.39,104.17,104.38,7993.0,92.4626,92.5957,92.4006,92.5868,7993.0
2019-01-29 14:00:00,104.34,104.38,104.28,104.28,12197.0,92.5513,92.5868,92.4981,92.4981,12197.0
2019-01-29 14:10:00,104.27,104.34,104.12,104.14,7529.0,92.4893,92.5513,92.3562,92.3739,7529.0
2019-01-29 14:20:00,104.15,104.15,104.01,104.05,9470.0,92.3828,92.3828,92.2586,92.2941,9470.0
2019-01-29 14:30:00,104.05,104.23,104.03,104.11,8718.0,92.2941,92.4538,92.2764,92.3473,8718.0
2019-01-29 14:40:00,104.11,104.14,103.94,104.02,12039.0,92.3473,92.3739,92.1965,92.2675,12039.0
2019-01-29 14:50:00,104.06,104.06,103.96,103.97,8326.0,92.303,92.303,92.2143,92.2232,8326.0
2019-01-29 15:00:00,104.0,104.07,103.95,104.03,7373.0,92.2498,92.3119,92.2054,92.2764,7373.0
2019-01-29 15:10:00,104.04,104.14,104.03,104.14,9878.0,92.2852,92.3739,92.2764,92.3739,9878.0
2019-01-29 15:20:00,104.15,104.25,104.12,104.2,13477.0,92.3828,92.4715,92.3562,92.4272,13477.0
2019-01-29 15:30:00,104.21,104.4,104.2,104.28,26862.0,92.436,92.6046,92.4272,92.4981,26862.0
2019-01-29 15:40:00,104.29,104.47,104.28,104.34,44906.0,92.507,92.6667,92.4981,92.5513,44906.0
2019-01-29 15:50:00,104.35,104.55,104.28,104.48,120415.0,92.5602,92.7376,92.4981,92.6755,120415.0
2019-01-30 09:30:00,105.07,105.41,104.72,105.41,30628.0,93.1989,93.5005,92.8884,93.5005,30628.0
2019-01-30 09:40:00,105.42,105.64,105.33,105.38,26102.0,93.5093,93.7045,93.4295,93.4738,26102.0
2019-01-30 09:50:00,105.32,105.34,104.88,105.03,14911.0,93.4206,93.4384,93.0303,93.1634,14911.0
2019-01-30 10:00:00,105.05,105.08,104.83,104.88,13846.0,93.1811,93.2077,92.986,93.0303,13846.0
2019-01-30 10:10:00,104.88,105.03,104.73,104.77,36616.0,93.0303,93.1634,92.8973,92.9328,36616.0
2019-01-30 10:20:00,104.81,105.03,104.81,105.0,7048.0,92.9682,93.1634,92.9682,93.1368,7048.0
2019-01-30 10:30:00,104.92,105.26,104.92,105.19,8596.0,93.0658,93.3674,93.0658,93.3053,8596.0
2019-01-30 10:40:00,105.19,105.27,104.85,104.85,22298.0,93.3053,93.3763,93.0037,93.0037,22298.0
2019-01-30 10:50:00,104.85,104.98,104.56,104.9,14482.0,93.0037,93.119,92.7465,93.0481,14482.0
2019-01-30 11:00:00,104.92,105.33,104.92,105.25,10964.0,93.0658,93.4295,93.0658,93.3585,10964.0
2019-01-30 11:10:00,105.3,105.3,105.13,105.18,10299.0,93.4029,93.4029,93.2521,93.2964,10299.0
2019-01-30 11:20:00,105.14,105.14,104.81,104.86,9176.0,93.261,93.261,92.9682,93.0126,9176.0
2019-01-30 11:30:00,104.86,104.99,104.75,104.75,12091.0,93.0126,93.1279,92.915,92.915,12091.0
2019-01-30 11:40:00,104.78,104.96,104.64,104.96,13504.0,92.9416,93.1013,92.8175,93.1013,13504.0
2019-01-30 11:50:00,104.97,104.97,104.8,104.88,7640.0,93.1102,93.1102,92.9594,93.0303,7640.0
2019-01-30 12:00:00,104.91,104.97,104.78,104.86,20860.0,93.0569,93.1102,92.9416,93.0126,20860.0
2019-01-30 12:10:00,104.84,104.97,104.84,104.9,11500.0,92.9949,93.1102,92.9949,93.0481,11500.0
2019-01-30 12:20:00,104.91,104.91,104.65,104.77,6209.0,93.0569,93.0569,92.8263,92.9328,6209.0
2019-01-30 12:30:00,104.75,104.82,104.62,104.73,5965.0,92.915,92.9771,92.7997,92.8973,5965.0
2019-01-30 12:40:00,104.73,104.78,104.54,104.61,4231.0,92.8973,92.9416,92.7288,92.7908,4231.0
2019-01-30 12:50:00,104.62,104.71,104.37,104.4,5234.0,92.7997,92.8795,92.578,92.6046,5234.0
2019-01-30 13:00:00,104.37,104.48,104.34,104.37,13868.0,92.578,92.6755,92.5513,92.578,13868.0
2019-01-30 13:10:00,104.39,104.39,104.34,104.34,7729.0,92.5957,92.5957,92.5513,92.5513,7729.0
2019-01-30 13:20:00,104.32,104.48,104.3,104.37,14364.0,92.5336,92.6755,92.5159,92.578,14364.0
2019-01-30 13:30:00,104.35,104.38,104.26,104.33,8456.0,92.5602,92.5868,92.4804,92.5425,8456.0
2019-01-30 13:40:00,104.32,104.35,104.12,104.15,9852.0,92.5336,92.5602,92.3562,92.3828,9852.0
2019-01-30 13:50:00,104.15,104.3,104.07,104.26,10259.0,92.3828,92.5159,92.3119,92.4804,10259.0
2019-01-30 14:00:00,104.29,105.28,104.23,105.26,26007.0,92.507,93.3851,92.4538,93.3674,26007.0
2019-01-30 14:10:00,105.2,105.43,105.12,105.19,20608.0,93.3142,93.5182,93.2432,93.3053,20608.0
2019-01-30 14:20:00,105.2,105.5,105.16,105.28,14460.0,93.3142,93.5803,93.2787,93.3851,14460.0
2019-01-30 14:30:00,105.21,105.44,105.11,105.36,9065.0,93.3231,93.5271,93.2344,93.4561,9065.0
2019-01-30 14:40:00,105.33,105.66,105.27,105.6,9612.0,93.4295,93.7222,93.3763,93.669,9612.0
2019-01-30 14:50:00,105.58,105.91,105.39,105.88,12280.0,93.6513,93.944,93.4827,93.9174,12280.0
2019-01-30 15:00:00,105.92,105.92,105.4,105.42,19286.0,93.9528,93.9528,93.4916,93.5093,19286.0
2019-01-30 15:10:00,105.42,105.45,105.29,105.4,14412.0,93.5093,93.5359,93.394,93.4916,14412.0
2019-01-30 15:20:00,105.4,105.47,105.1,105.1,19017.0,93.4916,93.5537,93.2255,93.2255,19017.0
2019-01-30 15:30:00,105.09,105.13,104.82,105.01,28384.0,93.2166,93.2521,92.9771,93.1457,28384.0
2019-01-30 15:40:00,105.0,105.12,104.87,105.09,41098.0,93.1368,93.2432,93.0215,93.2166,41098.0
2019-01-30 15:50:00,105.08,105.12,104.87,105.06,87236.0,93.2077,93.2432,93.0215,93.19,87236.0
2019-01-31 09:30:00,104.33,104.44,103.97,104.34,15016.0,92.5425,92.6401,92.2232,92.5513,15016.0
2019-01-31 09:40:00,104.2,104.63,103.99,104.56,12057.0,92.4272,92.8086,92.2409,92.7465,12057.0
2019-01-31 09:50:00,104.51,104.88,104.43,104.57,26510.0,92.7021,93.0303,92.6312,92.7554,26510.0
2019-01-31 10:00:00,104.62,104.66,104.51,104.63,17565.0,92.7997,92.8352,92.7021,92.8086,17565.0
2019-01-31 10:10:00,104.63,104.81,104.5,104.8,9323.0,92.8086,92.9682,92.6933,92.9594,9323.0
2019-01-31 10:20:00,104.84,104.89,104.63,104.7,6174.0,92.9949,93.0392,92.8086,92.8707,6174.0
2019-01-31 10:30:00,104.72,105.03,104.72,105.02,5835.0,92.8884,93.1634,92.8884,93.1545,5835.0
2019-01-31 10:40:00,104.95,105.44,104.95,105.12,17846.0,93.0924,93.5271,93.0924,93.2432,17846.0
2019-01-31 10:50:00,105.19,105.3,105.06,105.07,7946.0,93.3053,93.4029,93.19,93.1989,7946.0
2019-01-31 11:00:00,105.09,105.38,105.06,105.27,10226.0,93.2166,93.4738,93.19,93.3763,10226.0
2019-01-31 11:10:00,105.25,105.49,105.25,105.33,6886.0,93.3585,93.5714,93.3585,93.4295,6886.0
2019-01-31 11:20:00,105.37,105.37,105.17,105.23,6856.0,93.465,93.465,93.2876,93.3408,6856.0
2019-01-31 11:30:00,105.19,105.5,105.19,105.42,15907.0,93.3053,93.5803,93.3053,93.5093,15907.0
2019-01-31 11:40:00,105.41,105.45,105.35,105.45,12627.0,93.5005,93.5359,93.4472,93.5359,12627.0
2019-01-31 11:50:00,105.44,105.8,105.41,105.77,21393.0,93.5271,93.8464,93.5005,93.8198,21393.0
2019-01-31 12:00:00,105.77,105.88,105.71,105.88,8239.0,93.8198,93.9174,93.7666,93.9174,8239.0
2019-01-31 12:10:00,105.77,105.82,105.58,105.77,9615.0,93.8198,93.8641,93.6513,93.8198,9615.0
2019-01-31 12:20:00,105.74,105.74,105.56,105.64,17584.0,93.7932,93.7932,93.6335,93.7045,17584.0
2019-01-31 12:30:00,105.63,105.74,105.46,105.7,24916.0,93.6956,93.7932,93.5448,93.7577,24916.0
2019-01-31 12:40:00,105.72,105.72,105.31,105.37,30097.0,93.7754,93.7754,93.4118,93.465,30097.0
2019-01-31 12:50:00,105.38,105.63,105.37,105.61,5392.0,93.4738,93.6956,93.465,93.6779,5392.0
2019-01-31 13:00:00,105.63,105.76,105.56,105.76,6350.0,93.6956,93.8109,93.6335,93.8109,6350.0
2019-01-31 13:10:00,105.69,105.76,105.58,105.58,6051.0,93.7488,93.8109,93.6513,93.6513,6051.0
2019-01-31 13:20:00,105.6,105.68,105.41,105.41,8865.0,93.669,93.74,93.5005,93.5005,8865.0
2019-01-31 13:30:00,105.43,105.43,105.27,105.31,7161.0,93.5182,93.5182,93.3763,93.4118,7161.0
2019-01-31 13:40:00,105.33,105.46,105.18,105.19,56796.0,93.4295,93.5448,93.2964,93.3053,56796.0
2019-01-31 13:50:00,105.25,105.3,105.17,105.17,5853.0,93.3585,93.4029,93.2876,93.2876,5853.0
2019-01-31 14:00:00,105.2,105.26,105.1,105.1,11146.0,93.3142,93.3674,93.2255,93.2255,11146.0
2019-01-31 14:10:00,105.09,105.26,104.97,105.01,13284.0,93.2166,93.3674,93.1102,93.1457,13284.0
2019-01-31 14:20:00,105.01,105.14,105.0,105.07,5381.0,93.1457,93.261,93.1368,93.1989,5381.0
2019-01-31 14:30:00,105.09,105.11,104.87,105.11,6026.0,93.2166,93.2344,93.0215,93.2344,6026.0
2019-01-31 14:40:00,105.14,105.26,105.02,105.17,13584.0,93.261,93.3674,93.1545,93.2876,13584.0
2019-01-31 14:50:00,105.15,105.32,105.15,105.26,17897.0,93.2698,93.4206,93.2698,93.3674,17897.0
2019-01-31 15:00:00,105.28,105.3,105.16,105.23,11932.0,93.3851,93.4029,93.2787,93.3408,11932.0
2019-01-31 15:10:00,105.2,105.23,105.06,105.12,10113.0,93.3142,93.3408,93.19,93.2432,10113.0
2019-01-31 15:20:00,105.09,105.31,105.08,105.28,15736.0,93.2166,93.4118,93.2077,93.3851,15736.0
2019-01-31 15:30:00,105.28,105.38,105.16,105.33,40191.0,93.3851,93.4738,93.2787,93.4295,40191.0
2019-01-31 15:40:00,105.31,105.37,105.17,105.3,46807.0,93.4118,93.465,93.2876,93.4029,46807.0
2019-01-31 15:50:00,105.31,105.67,105.3,105.44,115376.0,93.4118,93.7311,93.4029,93.5271,115376.0
2019-02-01 09:30:00,105.64,106.06,105.23,106.06,20482.0,93.7045,94.077,93.3408,94.077,20482.0
2019-02-01 09:40:00,106.09,106.09,105.41,105.46,8420.0,94.1036,94.1036,93.5005,93.5448,8420.0
2019-02-01 09:50:00,105.45,105.47,105.23,105.36,21380.0,93.5359,93.5537,93.3408,93.4561,21380.0
2019-02-01 10:00:00,105.43,106.44,105.42,106.44,21339.0,93.5182,94.4141,93.5093,94.4141,21339.0
2019-02-01 10:10:00,106.45,106.45,106.06,106.2,23651.0,94.423,94.423,94.077,94.2012,23651.0
2019-02-01 10:20:00,106.27,106.45,106.2,106.27,51410.0,94.2633,94.423,94.2012,94.2633,51410.0
2019-02-01 10:30:00,106.28,106.44,106.24,106.33,13794.0,94.2722,94.4141,94.2367,94.3165,13794.0
2019-02-01 10:40:00,106.33,106.37,105.89,105.89,28708.0,94.3165,94.352,93.9262,93.9262,28708.0
2019-02-01 10:50:00,105.85,106.01,105.52,105.56,18225.0,93.8907,94.0327,93.598,93.6335,18225.0
2019-02-01 11:00:00,105.51,105.67,105.38,105.59,10641.0,93.5892,93.7311,93.4738,93.6601,10641.0
2019-02-01 11:10:00,105.66,105.73,105.52,105.68,9757.0,93.7222,93.7843,93.598,93.74,9757.0
2019-02-01 11:20:00,105.72,105.98,105.72,105.9,9943.0,93.7754,94.0061,93.7754,93.9351,9943.0
2019-02-01 11:30:00,105.84,105.86,105.6,105.67,9939.0,93.8819,93.8996,93.669,93.7311,9939.0
2019-02-01 11:40:00,105.68,105.73,105.56,105.65,10137.0,93.74,93.7843,93.6335,93.7133,10137.0
2019-02-01 11:50:00,105.68,105.84,105.64,105.84,12757.0,93.74,93.8819,93.7045,93.8819,12757.0
2019-02-01 12:00:00,105.79,105.79,105.59,105.72,11188.0,93.8375,93.8375,93.6601,93.7754,11188.0
2019-02-01 12:10:00,105.72,105.73,105.57,105.61,7556.0,93.7754,93.7843,93.6424,93.6779,7556.0
2019-02-01 12:20:00,105.61,105.61,105.28,105.51,15052.0,93.6779,93.6779,93.3851,93.5892,15052.0
2019-02-01 12:30:00,105.55,105.62,105.41,105.43,12087.0,93.6246,93.6867,93.5005,93.5182,12087.0
2019-02-01 12:40:00,105.46,105.62,105.42,105.57,9200.0,93.5448,93.6867,93.5093,93.6424,9200.0
2019-02-01 12:50:00,105.57,105.57,105.45,105.45,4700.0,93.6424,93.6424,93.5359,93.5359,4700.0
2019-02-01 13:00:00,105.49,105.67,105.46,105.67,6441.0,93.5714,93.7311,93.5448,93.7311,6441.0
2019-02-01 13:10:00,105.62,105.64,105.42,105.53,8865.0,93.6867,93.7045,93.5093,93.6069,8865.0
2019-02-01 13:20:00,105.48,105.48,105.37,105.38,6797.0,93.5625,93.5625,93.465,93.4738,6797.0
2019-02-01 13:30:00,105.38,105.49,105.36,105.46,6795.0,93.4738,93.5714,93.4561,93.5448,6795.0
2019-02-01 13:40:00,105.47,105.48,105.2,105.41,7865.0,93.5537,93.5625,93.3142,93.5005,7865.0
2019-02-01 13:50:00,105.44,105.45,105.3,105.34,11468.0,93.5271,93.5359,93.4029,93.4384,11468.0
2019-02-01 14:00:00,105.38,105.41,105.18,105.24,20362.0,93.4738,93.5005,93.2964,93.3497,20362.0
2019-02-01 14:10:00,105.28,105.28,105.09,105.17,11124.0,93.3851,93.3851,93.2166,93.2876,11124.0
2019-02-01 14:20:00,105.14,105.24,105.03,105.23,14996.0,93.261,93.3497,93.1634,93.3408,14996.0
2019-02-01 14:30:00,105.23,105.32,105.19,105.25,10960.0,93.3408,93.4206,93.3053,93.3585,10960.0
2019-02-01 14:40:00,105.27,105.32,105.22,105.26,11962.0,93.3763,93.4206,93.3319,93.3674,11962.0
2019-02-01 14:50:00,105.29,105.32,105.14,105.28,14825.0,93.394,93.4206,93.261,93.3851,14825.0
2019-02-01 15:00:00,105.29,105.3,105.17,105.25,17738.0,93.394,93.4029,93.2876,93.3585,17738.0
2019-02-01 15:10:00,105.22,105.45,105.18,105.43,18279.0,93.3319,93.5359,93.2964,93.5182,18279.0
2019-02-01 15:20:00,105.43,105.47,105.35,105.47,17929.0,93.5182,93.5537,93.4472,93.5537,17929.0
2019-02-01 15:30:00,105.47,105.67,105.46,105.62,26128.0,93.5537,93.7311,93.5448,93.6867,26128.0
2019-02-01 15:40:00,105.62,105.76,105.59,105.62,33182.0,93.6867,93.8109,93.6601,93.6867,33182.0
2019-02-01 15:50:00,105.62,105.81,105.55,105.74,68586.0,93.6867,93.8553,93.6246,93.7932,68586.0
2019-02-04 09:30:00,105.66,105.67,104.76,104.97,27996.0,93.7222,93.7311,92.9239,93.1102,27996.0
2019-02-04 09:40:00,105.09,105.53,105.09,105.53,6367.0,93.2166,93.6069,93.2166,93.6069,6367.0
2019-02-04 09:50:00,105.54,105.58,105.31,105.44,15478.0,93.6158,93.6513,93.4118,93.5271,15478.0
2019-02-04 10:00:00,105.4,105.42,104.95,105.19,17026.0,93.4916,93.5093,93.0924,93.3053,17026.0
2019-02-04 10:10:00,105.2,105.33,105.03,105.03,10684.0,93.3142,93.4295,93.1634,93.1634,10684.0
2019-02-04 10:20:00,104.97,105.16,104.76,104.79,4500.0,93.1102,93.2787,92.9239,92.9505,4500.0
2019-02-04 10:30:00,104.79,105.16,104.73,105.16,25461.0,92.9505,93.2787,92.8973,93.2787,25461.0
2019-02-04 10:40:00,105.16,105.51,105.12,105.51,49350.0,93.2787,93.5892,93.2432,93.5892,49350.0
2019-02-04 10:50:00,105.48,105.74,105.46,105.58,15433.0,93.5625,93.7932,93.5448,93.6513,15433.0
2019-02-04 11:00:00,105.6,106.0,105.6,105.8,35361.0,93.669,94.0238,93.669,93.8464,35361.0
2019-02-04 11:10:00,105.81,105.97,105.79,105.92,24618.0,93.8553,93.9972,93.8375,93.9528,24618.0
2019-02-04 11:20:00,105.89,105.9,105.69,105.81,8924.0,93.9262,93.9351,93.7488,93.8553,8924.0
2019-02-04 11:30:00,105.81,105.83,105.61,105.64,15260.0,93.8553,93.873,93.6779,93.7045,15260.0
2019-02-04 11:40:00,105.64,105.78,105.58,105.76,7715.0,93.7045,93.8287,93.6513,93.8109,7715.0
2019-02-04 11:50:00,105.78,105.85,105.66,105.85,16376.0,93.8287,93.8907,93.7222,93.8907,16376.0
2019-02-04 12:00:00,105.86,105.87,105.8,105.87,7252.0,93.8996,93.9085,93.8464,93.9085,7252.0
2019-02-04 12:10:00,105.85,105.89,105.79,105.84,6843.0,93.8907,93.9262,93.8375,93.8819,6843.0
2019-02-04 12:20:00,105.86,105.89,105.73,105.8,6895.0,93.8996,93.9262,93.7843,93.8464,6895.0
2019-02-04 12:30:00,105.78,105.78,105.61,105.7,21022.0,93.8287,93.8287,93.6779,93.7577,21022.0
2019-02-04 12:40:00,105.67,105.88,105.67,105.78,27813.0,93.7311,93.9174,93.7311,93.8287,27813.0
2019-02-04 12:50:00,105.76,105.86,105.71,105.74,20820.0,93.8109,93.8996,93.7666,93.7932,20820.0
2019-02-04 13:00:00,105.75,105.98,105.75,105.95,20571.0,93.802,94.0061,93.802,93.9794,20571.0
2019-02-04 13:10:00,105.98,106.11,105.94,106.11,9916.0,94.0061,94.1214,93.9706,94.1214,9916.0
2019-02-04 13:20:00,106.05,106.13,106.02,106.07,7147.0,94.0681,94.1391,94.0415,94.0859,7147.0
2019-02-04 13:30:00,106.07,106.07,105.98,106.07,5490.0,94.0859,94.0859,94.0061,94.0859,5490.0
2019-02-04 13:40:00,106.07,106.29,106.05,106.27,10362.0,94.0859,94.281,94.0681,94.2633,10362.0
2019-02-04 13:50:00,106.25,106.4,106.22,106.4,17278.0,94.2456,94.3786,94.2189,94.3786,17278.0
2019-02-04 14:00:00,106.4,106.45,106.31,106.37,23161.0,94.3786,94.423,94.2988,94.352,23161.0
2019-02-04 14:10:00,106.34,106.34,106.05,106.05,6273.0,94.3254,94.3254,94.0681,94.0681,6273.0
2019-02-04 14:20:00,106.05,106.23,106.04,106.2,15169.0,94.0681,94.2278,94.0593,94.2012,15169.0
2019-02-04 14:30:00,106.19,106.22,106.07,106.07,6407.0,94.1923,94.2189,94.0859,94.0859,6407.0
2019-02-04 14:40:00,106.07,106.07,105.99,106.06,7344.0,94.0859,94.0859,94.0149,94.077,7344.0
2019-02-04 14:50:00,106.07,106.1,105.92,105.95,8224.0,94.0859,94.1125,93.9528,93.9794,8224.0
2019-02-04 15:00:00,105.95,106.01,105.88,106.0,10960.0,93.9794,94.0327,93.9174,94.0238,10960.0
2019-02-04 15:10:00,105.98,106.07,105.94,106.03,8643.0,94.0061,94.0859,93.9706,94.0504,8643.0
2019-02-04 15:20:00,106.03,106.15,106.03,106.11,17196.0,94.0504,94.1569,94.0504,94.1214,17196.0
2019-02-04 15:30:00,106.09,106.24,106.05,106.2,25932.0,94.1036,94.2367,94.0681,94.2012,25932.0
2019-02-04 15:40:00,106.19,106.22,106.09,106.2,41360.0,94.1923,94.2189,94.1036,94.2012,41360.0
2019-02-04 15:50:00,106.2,106.32,106.16,106.26,92215.0,94.2012,94.3076,94.1657,94.2544,92215.0
2019-02-05 09:30:00,106.74,106.74,105.83,106.16,30518.0,94.6802,94.6802,93.873,94.1657,30518.0
2019-02-05 09:40:00,106.17,106.32,105.81,105.99,29324.0,94.1746,94.3076,93.8553,94.0149,29324.0
2019-02-05 09:50:00,105.91,106.33,105.59,106.29,30583.0,93.944,94.3165,93.6601,94.281,30583.0
2019-02-05 10:00:00,106.35,106.46,106.07,106.33,18946.0,94.3343,94.4318,94.0859,94.3165,18946.0
2019-02-05 10:10:00,106.31,106.61,106.24,106.56,20996.0,94.2988,94.5649,94.2367,94.5205,20996.0
2019-02-05 10:20:00,106.56,106.63,106.34,106.42,13829.0,94.5205,94.5826,94.3254,94.3963,13829.0
2019-02-05 10:30:00,106.43,106.71,106.43,106.69,8718.0,94.4052,94.6536,94.4052,94.6358,8718.0
2019-02-05 10:40:00,106.69,106.72,106.53,106.55,14022.0,94.6358,94.6624,94.4939,94.5117,14022.0
2019-02-05 10:50:00,106.58,106.79,106.57,106.76,10787.0,94.5383,94.7245,94.5294,94.6979,10787.0
2019-02-05 11:00:00,106.75,107.0,106.74,106.94,21815.0,94.6891,94.9108,94.6802,94.8576,21815.0
2019-02-05 11:10:00,106.91,106.92,106.65,106.88,9840.0,94.831,94.8399,94.6004,94.8044,9840.0
2019-02-05 11:20:00,106.89,106.89,106.67,106.75,14867.0,94.8132,94.8132,94.6181,94.6891,14867.0
2019-02-05 11:30:00,106.77,106.93,106.71,106.9,16785.0,94.7068,94.8487,94.6536,94.8221,16785.0
2019-02-05 11:40:00,106.94,106.94,106.74,106.79,9886.0,94.8576,94.8576,94.6802,94.7245,9886.0
2019-02-05 11:50:00,106.78,106.94,106.74,106.81,52018.0,94.7157,94.8576,94.6802,94.7423,52018.0
2019-02-05 12:00:00,106.81,106.81,106.57,106.79,20169.0,94.7423,94.7423,94.5294,94.7245,20169.0
2019-02-05 12:10:00,106.75,106.86,106.64,106.64,16388.0,94.6891,94.7866,94.5915,94.5915,16388.0
2019-02-05 12:20:00,106.59,106.74,106.5,106.72,6711.0,94.5471,94.6802,94.4673,94.6624,6711.0
2019-02-05 12:30:00,106.74,106.75,106.5,106.54,7329.0,94.6802,94.6891,94.4673,94.5028,7329.0
2019-02-05 12:40:00,106.52,106.62,106.47,106.62,6751.0,94.485,94.5737,94.4407,94.5737,6751.0
2019-02-05 12:50:00,106.58,106.64,106.45,106.52,4848.0,94.5383,94.5915,94.423,94.485,4848.0
2019-02-05 13:00:00,106.53,106.54,106.34,106.34,2662.0,94.4939,94.5028,94.3254,94.3254,2662.0
2019-02-05 13:10:00,106.39,106.55,106.39,106.55,7317.0,94.3697,94.5117,94.3697,94.5117,7317.0
2019-02-05 13:20:00,106.57,106.67,106.57,106.65,13993.0,94.5294,94.6181,94.5294,94.6004,13993.0
2019-02-05 13:30:00,106.67,106.67,106.45,106.53,6027.0,94.6181,94.6181,94.423,94.4939,6027.0
2019-02-05 13:40:00,106.55,106.6,106.5,106.57,8288.0,94.5117,94.556,94.4673,94.5294,8288.0
2019-02-05 13:50:00,106.59,106.68,106.52,106.6,5851.0,94.5471,94.627,94.485,94.556,5851.0
2019-02-05 14:00:00,106.6,106.79,106.6,106.74,7496.0,94.556,94.7245,94.556,94.6802,7496.0
2019-02-05 14:10:00,106.78,106.82,106.71,106.71,4838.0,94.7157,94.7512,94.6536,94.6536,4838.0
2019-02-05 14:20:00,106.74,106.75,106.67,106.68,6818.0,94.6802,94.6891,94.6181,94.627,6818.0
2019-02-05 14:30:00,106.69,106.71,106.64,106.68,5743.0,94.6358,94.6536,94.5915,94.627,5743.0
2019-02-05 14:40:00,106.7,106.78,106.63,106.71,9435.0,94.6447,94.7157,94.5826,94.6536,9435.0
2019-02-05 14:50:00,106.74,106.76,106.68,106.71,5964.0,94.6802,94.6979,94.627,94.6536,5964.0
2019-02-05 15:00:00,106.75,106.77,106.61,106.72,10327.0,94.6891,94.7068,94.5649,94.6624,10327.0
2019-02-05 15:10:00,106.73,106.73,106.59,106.71,11681.0,94.6713,94.6713,94.5471,94.6536,11681.0
2019-02-05 15:20:00,106.72,106.84,106.69,106.81,17817.0,94.6624,94.7689,94.6358,94.7423,17817.0
2019-02-05 15:30:00,106.81,106.86,106.67,106.75,33229.0,94.7423,94.7866,94.6181,94.6891,33229.0
2019-02-05 15:40:00,106.77,106.85,106.7,106.71,74470.0,94.7068,94.7778,94.6447,94.6536,74470.0
2019-02-05 15:50:00,106.7,107.06,106.61,106.96,145454.0,94.6447,94.964,94.5649,94.8753,145454.0
2019-02-06 09:30:00,106.51,106.76,106.28,106.48,19215.0,94.4762,94.6979,94.2722,94.4496,19215.0
2019-02-06 09:40:00,106.59,106.7,106.37,106.64,18809.0,94.5471,94.6447,94.352,94.5915,18809.0
2019-02-06 09:50:00,106.54,106.7,106.27,106.27,9496.0,94.5028,94.6447,94.2633,94.2633,9496.0
2019-02-06 10:00:00,106.28,106.73,106.21,106.56,9075.0,94.2722,94.6713,94.2101,94.5205,9075.0
2019-02-06 10:10:00,106.54,106.57,106.21,106.3,12372.0,94.5028,94.5294,94.2101,94.2899,12372.0
2019-02-06 10:20:00,106.33,106.47,106.18,106.34,8057.0,94.3165,94.4407,94.1835,94.3254,8057.0
2019-02-06 10:30:00,106.35,106.53,106.28,106.53,8392.0,94.3343,94.4939,94.2722,94.4939,8392.0
2019-02-06 10:40:00,106.57,106.64,106.45,106.46,8762.0,94.5294,94.5915,94.423,94.4318,8762.0
2019-02-06 10:50:00,106.44,106.55,106.2,106.23,23974.0,94.4141,94.5117,94.2012,94.2278,23974.0
2019-02-06 11:00:00,106.29,106.48,106.21,106.36,23511.0,94.281,94.4496,94.2101,94.3431,23511.0
2019-02-06 11:10:00,106.34,106.45,106.24,106.28,25523.0,94.3254,94.423,94.2367,94.2722,25523.0
2019-02-06 11:20:00,106.32,106.32,106.06,106.26,17019.0,94.3076,94.3076,94.077,94.2544,17019.0
2019-02-06 11:30:00,106.28,106.43,106.11,106.34,23023.0,94.2722,94.4052,94.1214,94.3254,23023.0
2019-02-06 11:40:00,106.31,106.36,106.21,106.23,8066.0,94.2988,94.3431,94.2101,94.2278,8066.0
2019-02-06 11:50:00,106.24,106.28,106.15,106.26,7715.0,94.2367,94.2722,94.1569,94.2544,7715.0
2019-02-06 12:00:00,106.2,106.29,106.13,106.13,6389.0,94.2012,94.281,94.1391,94.1391,6389.0
2019-02-06 12:10:00,106.13,106.14,105.93,106.09,14312.0,94.1391,94.148,93.9617,94.1036,14312.0
2019-02-06 12:20:00,106.09,106.27,106.08,106.21,8163.0,94.1036,94.2633,94.0948,94.2101,8163.0
2019-02-06 12:30:00,106.2,106.24,106.13,106.18,9137.0,94.2012,94.2367,94.1391,94.1835,9137.0
2019-02-06 12:40:00,106.17,106.28,106.14,106.17,9111.0,94.1746,94.2722,94.148,94.1746,9111.0
2019-02-06 12:50:00,106.21,106.23,106.09,106.14,19456.0,94.2101,94.2278,94.1036,94.148,19456.0
2019-02-06 13:00:00,106.14,106.22,106.14,106.19,9192.0,94.148,94.2189,94.148,94.1923,9192.0
2019-02-06 13:10:00,106.18,106.3,106.14,106.23,7025.0,94.1835,94.2899,94.148,94.2278,7025.0
2019-02-06 13:20:00,106.23,106.24,106.14,106.18,4941.0,94.2278,94.2367,94.148,94.1835,4941.0
2019-02-06 13:30:00,106.17,106.28,106.12,106.27,7839.0,94.1746,94.2722,94.1302,94.2633,7839.0
2019-02-06 13:40:00,106.27,106.27,106.14,106.23,6304.0,94.2633,94.2633,94.148,94.2278,6304.0
2019-02-06 13:50:00,106.2,106.23,106.04,106.08,10704.0,94.2012,94.2278,94.0593,94.0948,10704.0
2019-02-06 14:00:00,106.07,106.08,105.9,105.91,11317.0,94.0859,94.0948,93.9351,93.944,11317.0
2019-02-06 14:10:00,105.94,105.94,105.72,105.81,17600.0,93.9706,93.9706,93.7754,93.8553,17600.0
2019-02-06 14:20:00,105.81,106.0,105.81,105.95,7551.0,93.8553,94.0238,93.8553,93.9794,7551.0
2019-02-06 14:30:00,105.92,105.95,105.72,105.74,9453.0,93.9528,93.9794,93.7754,93.7932,9453.0
2019-02-06 14:40:00,105.73,105.84,105.71,105.76,6617.0,93.7843,93.8819,93.7666,93.8109,6617.0
2019-02-06 14:50:00,105.79,105.79,105.6,105.74,8167.0,93.8375,93.8375,93.669,93.7932,8167.0
2019-02-06 15:00:00,105.73,105.79,105.67,105.79,15483.0,93.7843,93.8375,93.7311,93.8375,15483.0
2019-02-06 15:10:00,105.81,105.87,105.67,105.84,17864.0,93.8553,93.9085,93.7311,93.8819,17864.0
2019-02-06 15:20:00,105.82,105.86,105.76,105.78,12915.0,93.8641,93.8996,93.8109,93.8287,12915.0
2019-02-06 15:30:00,105.8,105.87,105.71,105.87,23574.0,93.8464,93.9085,93.7666,93.9085,23574.0
2019-02-06 15:40:00,105.86,106.02,105.85,105.97,30677.0,93.8996,94.0415,93.8907,93.9972,30677.0
2019-02-06 15:50:00,105.97,106.1,105.92,106.08,93501.0,93.9972,94.1125,93.9528,94.0948,93501.0
2019-02-07 09:30:00,105.64,106.06,105.64,105.69,6234.0,93.7045,94.077,93.7045,93.7488,6234.0
2019-02-07 09:40:00,105.64,105.72,105.27,105.27,11344.0,93.7045,93.7754,93.3763,93.3763,11344.0
2019-02-07 09:50:00,105.35,105.39,105.13,105.28,22986.0,93.4472,93.4827,93.2521,93.3851,22986.0
2019-02-07 10:00:00,105.24,105.24,105.02,105.21,13041.0,93.3497,93.3497,93.1545,93.3231,13041.0
2019-02-07 10:10:00,105.27,105.46,105.22,105.27,6907.0,93.3763,93.5448,93.3319,93.3763,6907.0
2019-02-07 10:20:00,105.22,105.56,105.22,105.53,13244.0,93.3319,93.6335,93.3319,93.6069,13244.0
2019-02-07 10:30:00,105.53,105.87,105.53,105.77,10657.0,93.6069,93.9085,93.6069,93.8198,10657.0
2019-02-07 10:40:00,105.71,105.77,105.54,105.61,19492.0,93.7666,93.8198,93.6158,93.6779,19492.0
2019-02-07 10:50:00,105.6,105.62,105.2,105.31,10582.0,93.669,93.6867,93.3142,93.4118,10582.0
2019-02-07 11:00:00,105.32,105.32,105.14,105.16,9606.0,93.4206,93.4206,93.261,93.2787,9606.0
2019-02-07 11:10:00,105.17,105.17,104.98,105.13,14193.0,93.2876,93.2876,93.119,93.2521,14193.0
2019-02-07 11:20:00,105.07,105.12,104.76,104.79,12066.0,93.1989,93.2432,92.9239,92.9505,12066.0
2019-02-07 11:30:00,104.79,104.83,104.42,104.69,58934.0,92.9505,92.986,92.6223,92.8618,58934.0
2019-02-07 11:40:00,104.77,104.88,104.65,104.65,10702.0,92.9328,93.0303,92.8263,92.8263,10702.0
2019-02-07 11:50:00,104.68,104.81,104.58,104.58,8975.0,92.8529,92.9682,92.7642,92.7642,8975.0
2019-02-07 12:00:00,104.56,104.84,104.5,104.84,29771.0,92.7465,92.9949,92.6933,92.9949,29771.0
2019-02-07 12:10:00,104.88,105.0,104.79,104.94,18578.0,93.0303,93.1368,92.9505,93.0836,18578.0
2019-02-07 12:20:00,104.94,105.08,104.86,104.86,3366.0,93.0836,93.2077,93.0126,93.0126,3366.0
2019-02-07 12:30:00,104.81,105.0,104.81,104.97,7303.0,92.9682,93.1368,92.9682,93.1102,7303.0
2019-02-07 12:40:00,104.98,104.98,104.75,104.79,5686.0,93.119,93.119,92.915,92.9505,5686.0
2019-02-07 12:50:00,104.81,104.9,104.68,104.87,5951.0,92.9682,93.0481,92.8529,93.0215,5951.0
2019-02-07 13:00:00,104.83,105.2,104.83,105.08,7990.0,92.986,93.3142,92.986,93.2077,7990.0
2019-02-07 13:10:00,105.16,105.16,104.95,105.01,3493.0,93.2787,93.2787,93.0924,93.1457,3493.0
2019-02-07 13:20:00,105.03,105.17,104.99,105.12,10719.0,93.1634,93.2876,93.1279,93.2432,10719.0
2019-02-07 13:30:00,105.15,105.24,105.1,105.16,9101.0,93.2698,93.3497,93.2255,93.2787,9101.0
2019-02-07 13:40:00,105.15,105.17,104.98,104.99,7028.0,93.2698,93.2876,93.119,93.1279,7028.0
2019-02-07 13:50:00,105.04,105.19,105.01,105.05,12522.0,93.1723,93.3053,93.1457,93.1811,12522.0
2019-02-07 14:00:00,105.02,105.04,104.85,104.89,8388.0,93.1545,93.1723,93.0037,93.0392,8388.0
2019-02-07 14:10:00,104.85,104.85,104.66,104.75,9208.0,93.0037,93.0037,92.8352,92.915,9208.0
2019-02-07 14:20:00,104.76,105.06,104.72,105.06,10107.0,92.9239,93.19,92.8884,93.19,10107.0
2019-02-07 14:30:00,105.05,105.06,104.9,104.94,39626.0,93.1811,93.19,93.0481,93.0836,39626.0
2019-02-07 14:40:00,104.96,105.0,104.78,104.8,5340.0,93.1013,93.1368,92.9416,92.9594,5340.0
2019-02-07 14:50:00,104.78,104.83,104.67,104.73,14166.0,92.9416,92.986,92.8441,92.8973,14166.0
2019-02-07 15:00:00,104.68,104.79,104.58,104.66,12950.0,92.8529,92.9505,92.7642,92.8352,12950.0
2019-02-07 15:10:00,104.67,104.75,104.65,104.73,12343.0,92.8441,92.915,92.8263,92.8973,12343.0
2019-02-07 15:20:00,104.76,104.86,104.71,104.83,19339.0,92.9239,93.0126,92.8795,92.986,19339.0
2019-02-07 15:30:00,104.82,104.87,104.55,104.71,23099.0,92.9771,93.0215,92.7376,92.8795,23099.0
2019-02-07 15:40:00,104.68,104.93,104.68,104.78,49384.0,92.8529,93.0747,92.8529,92.9416,49384.0
2019-02-07 15:50:00,104.8,104.92,104.8,104.85,88427.0,92.9594,93.0658,92.9594,93.0037,88427.0
2019-02-08 09:30:00,104.46,104.85,104.23,104.82,15860.0,92.6578,93.0037,92.4538,92.9771,15860.0
2019-02-08 09:40:00,104.74,104.74,104.34,104.71,11216.0,92.9062,92.9062,92.5513,92.8795,11216.0
2019-02-08 09:50:00,104.71,104.83,104.27,104.36,13736.0,92.8795,92.986,92.4893,92.5691,13736.0
2019-02-08 10:00:00,104.29,104.29,103.87,104.08,10555.0,92.507,92.507,92.1345,92.3207,10555.0
2019-02-08 10:10:00,104.04,104.05,103.78,103.85,6334.0,92.2852,92.2941,92.0546,92.1167,6334.0
2019-02-08 10:20:00,103.79,104.14,103.76,104.14,2585.0,92.0635,92.3739,92.0369,92.3739,2585.0
2019-02-08 10:30:00,104.22,104.24,103.84,103.92,19504.0,92.4449,92.4626,92.1078,92.1788,19504.0
2019-02-08 10:40:00,104.04,104.1,103.82,103.84,9175.0,92.2852,92.3385,92.0901,92.1078,9175.0
2019-02-08 10:50:00,103.85,103.91,103.58,103.73,4971.0,92.1167,92.1699,91.8772,92.0103,4971.0
2019-02-08 11:00:00,103.67,103.67,103.36,103.41,5933.0,91.957,91.957,91.6821,91.7264,5933.0
2019-02-08 11:10:00,103.44,103.64,103.39,103.55,3812.0,91.753,91.9304,91.7087,91.8506,3812.0
2019-02-08 11:20:00,103.55,103.75,103.42,103.57,11286.0,91.8506,92.028,91.7353,91.8683,11286.0
2019-02-08 11:30:00,103.63,103.76,103.55,103.72,25294.0,91.9216,92.0369,91.8506,92.0014,25294.0
2019-02-08 11:40:00,103.73,103.84,103.54,103.63,16390.0,92.0103,92.1078,91.8417,91.9216,16390.0
2019-02-08 11:50:00,103.61,103.94,103.54,103.89,7061.0,91.9038,92.1965,91.8417,92.1522,7061.0
2019-02-08 12:00:00,103.87,103.96,103.71,103.75,8550.0,92.1345,92.2143,91.9925,92.028,8550.0
2019-02-08 12:10:00,103.71,103.78,103.67,103.73,14975.0,91.9925,92.0546,91.957,92.0103,14975.0
2019-02-08 12:20:00,103.7,103.9,103.69,103.82,5884.0,91.9837,92.1611,91.9748,92.0901,5884.0
2019-02-08 12:30:00,103.83,103.91,103.8,103.89,6334.0,92.099,92.1699,92.0724,92.1522,6334.0
2019-02-08 12:40:00,103.89,103.95,103.81,103.93,12206.0,92.1522,92.2054,92.0812,92.1877,12206.0
2019-02-08 12:50:00,103.93,103.95,103.73,103.79,10321.0,92.1877,92.2054,92.0103,92.0635,10321.0
2019-02-08 13:00:00,103.8,104.01,103.79,103.9,9419.0,92.0724,92.2586,92.0635,92.1611,9419.0
2019-02-08 13:10:00,103.91,103.96,103.82,103.84,21182.0,92.1699,92.2143,92.0901,92.1078,21182.0
2019-02-08 13:20:00,103.81,103.87,103.77,103.77,10502.0,92.0812,92.1345,92.0457,92.0457,10502.0
2019-02-08 13:30:00,103.78,103.88,103.74,103.84,8816.0,92.0546,92.1433,92.0191,92.1078,8816.0
2019-02-08 13:40:00,103.86,104.0,103.84,103.94,6936.0,92.1256,92.2498,92.1078,92.1965,6936.0
2019-02-08 13:50:00,103.94,104.09,103.91,104.09,9434.0,92.1965,92.3296,92.1699,92.3296,9434.0
2019-02-08 14:00:00,104.08,104.3,104.06,104.24,18007.0,92.3207,92.5159,92.303,92.4626,18007.0
2019-02-08 14:10:00,104.26,104.35,104.25,104.34,10532.0,92.4804,92.5602,92.4715,92.5513,10532.0
2019-02-08 14:20:00,104.32,104.36,104.22,104.35,9989.0,92.5336,92.5691,92.4449,92.5602,9989.0
2019-02-08 14:30:00,104.38,104.5,104.32,104.45,8249.0,92.5868,92.6933,92.5336,92.6489,8249.0
2019-02-08 14:40:00,104.45,104.5,104.37,104.38,9345.0,92.6489,92.6933,92.578,92.5868,9345.0
2019-02-08 14:50:00,104.39,104.43,104.25,104.28,8939.0,92.5957,92.6312,92.4715,92.4981,8939.0
2019-02-08 15:00:00,104.26,104.39,104.26,104.32,7452.0,92.4804,92.5957,92.4804,92.5336,7452.0
2019-02-08 15:10:00,104.32,104.37,104.24,104.37,18080.0,92.5336,92.578,92.4626,92.578,18080.0
2019-02-08 15:20:00,104.36,104.43,104.34,104.36,15025.0,92.5691,92.6312,92.5513,92.5691,15025.0
2019-02-08 15:30:00,104.35,104.49,104.32,104.48,21809.0,92.5602,92.6844,92.5336,92.6755,21809.0
2019-02-08 15:40:00,104.48,104.48,104.2,104.23,41680.0,92.6755,92.6755,92.4272,92.4538,41680.0
2019-02-08 15:50:00,104.22,104.86,104.22,104.85,125736.0,92.4449,93.0126,92.4449,93.0037,125736.0
2019-02-11 09:30:00,105.09,105.41,105.0,105.18,16390.0,93.2166,93.5005,93.1368,93.2964,16390.0
2019-02-11 09:40:00,105.05,105.14,104.79,104.94,5700.0,93.1811,93.261,92.9505,93.0836,5700.0
2019-02-11 09:50:00,104.82,104.87,104.66,104.83,2826.0,92.9771,93.0215,92.8352,92.986,2826.0
2019-02-11 10:00:00,104.84,105.03,104.75,104.81,9245.0,92.9949,93.1634,92.915,92.9682,9245.0
2019-02-11 10:10:00,104.75,104.78,104.58,104.78,4403.0,92.915,92.9416,92.7642,92.9416,4403.0
2019-02-11 10:20:00,104.74,104.87,104.6,104.6,7535.0,92.9062,93.0215,92.782,92.782,7535.0
2019-02-11 10:30:00,104.63,104.73,104.54,104.67,3874.0,92.8086,92.8973,92.7288,92.8441,3874.0
2019-02-11 10:40:00,104.72,104.86,104.7,104.73,4660.0,92.8884,93.0126,92.8707,92.8973,4660.0
2019-02-11 10:50:00,104.73,104.76,104.63,104.73,3900.0,92.8973,92.9239,92.8086,92.8973,3900.0
2019-02-11 11:00:00,104.76,104.9,104.56,104.56,10201.0,92.9239,93.0481,92.7465,92.7465,10201.0
2019-02-11 11:10:00,104.61,104.81,104.57,104.74,6847.0,92.7908,92.9682,92.7554,92.9062,6847.0
2019-02-11 11:20:00,104.71,104.89,104.7,104.73,5189.0,92.8795,93.0392,92.8707,92.8973,5189.0
2019-02-11 11:30:00,104.7,104.78,104.66,104.73,2600.0,92.8707,92.9416,92.8352,92.8973,2600.0
2019-02-11 11:40:00,104.74,104.89,104.69,104.84,3394.0,92.9062,93.0392,92.8618,92.9949,3394.0
2019-02-11 11:50:00,104.83,104.83,104.7,104.7,4601.0,92.986,92.986,92.8707,92.8707,4601.0
2019-02-11 12:00:00,104.73,104.92,104.73,104.87,2770.0,92.8973,93.0658,92.8973,93.0215,2770.0
2019-02-11 12:10:00,104.83,104.83,104.57,104.57,9688.0,92.986,92.986,92.7554,92.7554,9688.0
2019-02-11 12:20:00,104.56,104.65,104.53,104.59,4989.0,92.7465,92.8263,92.7199,92.7731,4989.0
2019-02-11 12:30:00,104.62,104.79,104.62,104.67,4757.0,92.7997,92.9505,92.7997,92.8441,4757.0
2019-02-11 12:40:00,104.65,104.8,104.63,104.76,3039.0,92.8263,92.9594,92.8086,92.9239,3039.0
2019-02-11 12:50:00,104.73,104.76,104.65,104.75,3667.0,92.8973,92.9239,92.8263,92.915,3667.0
2019-02-11 13:00:00,104.74,104.83,104.67,104.81,5671.0,92.9062,92.986,92.8441,92.9682,5671.0
2019-02-11 13:10:00,104.81,104.87,104.71,104.78,10142.0,92.9682,93.0215,92.8795,92.9416,10142.0
2019-02-11 13:20:00,104.81,104.84,104.65,104.7,2803.0,92.9682,92.9949,92.8263,92.8707,2803.0
2019-02-11 13:30:00,104.72,104.79,104.72,104.77,3982.0,92.8884,92.9505,92.8884,92.9328,3982.0
2019-02-11 13:40:00,104.81,104.9,104.77,104.82,4825.0,92.9682,93.0481,92.9328,92.9771,4825.0
2019-02-11 13:50:00,104.82,104.88,104.77,104.88,6106.0,92.9771,93.0303,92.9328,93.0303,6106.0
2019-02-11 14:00:00,104.87,104.89,104.8,104.89,5431.0,93.0215,93.0392,92.9594,93.0392,5431.0
2019-02-11 14:10:00,104.88,104.98,104.83,104.84,11200.0,93.0303,93.119,92.986,92.9949,11200.0
2019-02-11 14:20:00,104.82,104.86,104.72,104.83,12494.0,92.9771,93.0126,92.8884,92.986,12494.0
2019-02-11 14:30:00,104.84,104.86,104.78,104.83,6624.0,92.9949,93.0126,92.9416,92.986,6624.0
2019-02-11 14:40:00,104.86,104.94,104.79,104.82,6411.0,93.0126,93.0836,92.9505,92.9771,6411.0
2019-02-11 14:50:00,104.84,104.88,104.81,104.88,5775.0,92.9949,93.0303,92.9682,93.0303,5775.0
2019-02-11 15:00:00,104.88,105.04,104.87,105.03,10489.0,93.0303,93.1723,93.0215,93.1634,10489.0
2019-02-11 15:10:00,105.02,105.03,104.94,104.95,7973.0,93.1545,93.1634,93.0836,93.0924,7973.0
2019-02-11 15:20:00,104.95,105.08,104.93,105.05,10223.0,93.0924,93.2077,93.0747,93.1811,10223.0
2019-02-11 15:30:00,105.07,105.12,104.96,105.07,17768.0,93.1989,93.2432,93.1013,93.1989,17768.0
2019-02-11 15:40:00,105.06,105.13,104.95,104.96,28928.0,93.19,93.2521,93.0924,93.1013,28928.0
2019-02-11 15:50:00,104.97,105.07,104.71,104.72,168760.0,93.1102,93.1989,92.8795,92.8884,168760.0
2019-02-12 09:30:00,105.48,105.78,105.15,105.73,22180.0,93.5625,93.8287,93.2698,93.7843,22180.0
2019-02-12 09:40:00,105.75,106.11,105.48,105.53,20713.0,93.802,94.1214,93.5625,93.6069,20713.0
2019-02-12 09:50:00,105.58,105.9,105.52,105.9,5686.0,93.6513,93.9351,93.598,93.9351,5686.0
2019-02-12 10:00:00,105.92,105.95,105.59,105.74,11757.0,93.9528,93.9794,93.6601,93.7932,11757.0
2019-02-12 10:10:00,105.74,105.79,105.45,105.52,15930.0,93.7932,93.8375,93.5359,93.598,15930.0
2019-02-12 10:20:00,105.52,105.65,105.5,105.5,5514.0,93.598,93.7133,93.5803,93.5803,5514.0
2019-02-12 10:30:00,105.55,105.65,105.49,105.6,14051.0,93.6246,93.7133,93.5714,93.669,14051.0
2019-02-12 10:40:00,105.57,105.75,105.49,105.68,14286.0,93.6424,93.802,93.5714,93.74,14286.0
2019-02-12 10:50:00,105.71,105.99,105.66,105.89,26127.0,93.7666,94.0149,93.7222,93.9262,26127.0
2019-02-12 11:00:00,105.91,106.08,105.82,106.06,11126.0,93.944,94.0948,93.8641,94.077,11126.0
2019-02-12 11:10:00,106.08,106.2,105.99,106.12,7346.0,94.0948,94.2012,94.0149,94.1302,7346.0
2019-02-12 11:20:00,106.18,106.34,106.14,106.34,10242.0,94.1835,94.3254,94.148,94.3254,10242.0
2019-02-12 11:30:00,106.36,106.36,106.28,106.31,7822.0,94.3431,94.3431,94.2722,94.2988,7822.0
2019-02-12 11:40:00,106.32,106.44,106.22,106.3,13333.0,94.3076,94.4141,94.2189,94.2899,13333.0
2019-02-12 11:50:00,106.34,106.6,106.28,106.56,52947.0,94.3254,94.556,94.2722,94.5205,52947.0
2019-02-12 12:00:00,106.57,106.68,106.52,106.55,7059.0,94.5294,94.627,94.485,94.5117,7059.0
2019-02-12 12:10:00,106.55,106.69,106.45,106.47,9941.0,94.5117,94.6358,94.423,94.4407,9941.0
2019-02-12 12:20:00,106.49,106.72,106.49,106.7,7323.0,94.4584,94.6624,94.4584,94.6447,7323.0
2019-02-12 12:30:00,106.72,106.86,106.67,106.84,8336.0,94.6624,94.7866,94.6181,94.7689,8336.0
2019-02-12 12:40:00,106.85,106.85,106.72,106.72,9053.0,94.7778,94.7778,94.6624,94.6624,9053.0
2019-02-12 12:50:00,106.73,106.81,106.72,106.79,8096.0,94.6713,94.7423,94.6624,94.7245,8096.0
2019-02-12 13:00:00,106.8,106.81,106.68,106.77,6677.0,94.7334,94.7423,94.627,94.7068,6677.0
2019-02-12 13:10:00,106.81,106.92,106.78,106.84,8010.0,94.7423,94.8399,94.7157,94.7689,8010.0
2019-02-12 13:20:00,106.83,106.9,106.8,106.83,5855.0,94.76,94.8221,94.7334,94.76,5855.0
2019-02-12 13:30:00,106.86,106.87,106.67,106.75,15138.0,94.7866,94.7955,94.6181,94.6891,15138.0
2019-02-12 13:40:00,106.75,106.77,106.69,106.72,9461.0,94.6891,94.7068,94.6358,94.6624,9461.0
2019-02-12 13:50:00,106.73,106.89,106.73,106.87,12897.0,94.6713,94.8132,94.6713,94.7955,12897.0
2019-02-12 14:00:00,106.85,107.23,106.84,107.21,31268.0,94.7778,95.1148,94.7689,95.0971,31268.0
2019-02-12 14:10:00,107.18,107.18,106.97,106.97,13597.0,95.0705,95.0705,94.8842,94.8842,13597.0
2019-02-12 14:20:00,106.97,107.19,106.97,107.09,13023.0,94.8842,95.0793,94.8842,94.9906,13023.0
2019-02-12 14:30:00,107.08,107.15,107.0,107.11,16065.0,94.9818,95.0439,94.9108,95.0084,16065.0
2019-02-12 14:40:00,107.11,107.3,107.08,107.23,16085.0,95.0084,95.1769,94.9818,95.1148,16085.0
2019-02-12 14:50:00,107.22,107.25,107.17,107.17,11520.0,95.106,95.1326,95.0616,95.0616,11520.0
2019-02-12 15:00:00,107.2,107.36,107.17,107.32,14658.0,95.0882,95.2301,95.0616,95.1947,14658.0
2019-02-12 15:10:00,107.32,107.52,107.27,107.36,35469.0,95.1947,95.3721,95.1503,95.2301,35469.0
2019-02-12 15:20:00,107.36,107.51,107.36,107.45,30575.0,95.2301,95.3632,95.2301,95.31,30575.0
2019-02-12 15:30:00,107.45,107.47,107.33,107.38,29797.0,95.31,95.3277,95.2035,95.2479,29797.0
2019-02-12 15:40:00,107.38,107.39,107.26,107.36,58152.0,95.2479,95.2568,95.1414,95.2301,58152.0
2019-02-12 15:50:00,107.37,107.68,107.37,107.6,120471.0,95.239,95.514,95.239,95.443,120471.0
2019-02-13 09:30:00,108.0,108.92,107.85,108.21,23584.0,95.7978,96.6139,95.6648,95.9841,23584.0
2019-02-13 09:40:00,108.05,108.66,107.85,108.6,21999.0,95.8422,96.3833,95.6648,96.33,21999.0
2019-02-13 09:50:00,108.59,108.63,108.35,108.5,17059.0,96.3212,96.3567,96.1083,96.2413,17059.0
2019-02-13 10:00:00,108.54,108.57,108.22,108.22,36264.0,96.2768,96.3034,95.993,95.993,36264.0
2019-02-13 10:10:00,108.26,108.52,108.26,108.46,21383.0,96.0285,96.2591,96.0285,96.2059,21383.0
2019-02-13 10:20:00,108.45,108.47,108.27,108.3,33344.0,96.197,96.2147,96.0373,96.0639,33344.0
2019-02-13 10:30:00,108.29,108.45,108.24,108.38,17004.0,96.0551,96.197,96.0107,96.1349,17004.0
2019-02-13 10:40:00,108.35,108.54,108.35,108.38,18257.0,96.1083,96.2768,96.1083,96.1349,18257.0
2019-02-13 10:50:00,108.4,108.45,108.3,108.4,8110.0,96.1526,96.197,96.0639,96.1526,8110.0
2019-02-13 11:00:00,108.37,108.46,108.27,108.41,11630.0,96.126,96.2059,96.0373,96.1615,11630.0
2019-02-13 11:10:00,108.44,108.44,108.01,108.01,58740.0,96.1881,96.1881,95.8067,95.8067,58740.0
2019-02-13 11:20:00,108.05,108.06,107.6,107.6,30260.0,95.8422,95.8511,95.443,95.443,30260.0
2019-02-13 11:30:00,107.59,107.61,107.31,107.45,12944.0,95.4342,95.4519,95.1858,95.31,12944.0
2019-02-13 11:40:00,107.45,107.59,107.34,107.52,5636.0,95.31,95.4342,95.2124,95.3721,5636.0
2019-02-13 11:50:00,107.54,107.74,107.51,107.73,16267.0,95.3898,95.5672,95.3632,95.5583,16267.0
2019-02-13 12:00:00,107.76,107.91,107.74,107.77,17999.0,95.5849,95.718,95.5672,95.5938,17999.0
2019-02-13 12:10:00,107.73,107.83,107.66,107.78,4908.0,95.5583,95.647,95.4962,95.6027,4908.0
2019-02-13 12:20:00,107.76,107.89,107.73,107.79,14235.0,95.5849,95.7003,95.5583,95.6116,14235.0
2019-02-13 12:30:00,107.86,107.87,107.79,107.84,9576.0,95.6736,95.6825,95.6116,95.6559,9576.0
2019-02-13 12:40:00,107.86,107.94,107.82,107.89,3055.0,95.6736,95.7446,95.6382,95.7003,3055.0
2019-02-13 12:50:00,107.92,107.92,107.75,107.83,17774.0,95.7269,95.7269,95.5761,95.647,17774.0
2019-02-13 13:00:00,107.77,107.81,107.68,107.74,6514.0,95.5938,95.6293,95.514,95.5672,6514.0
2019-02-13 13:10:00,107.7,107.7,107.58,107.67,4114.0,95.5317,95.5317,95.4253,95.5051,4114.0
2019-02-13 13:20:00,107.65,107.75,107.63,107.71,7930.0,95.4874,95.5761,95.4696,95.5406,7930.0
2019-02-13 13:30:00,107.7,107.76,107.64,107.72,12332.0,95.5317,95.5849,95.4785,95.5495,12332.0
2019-02-13 13:40:00,107.72,107.78,107.68,107.78,9811.0,95.5495,95.6027,95.514,95.6027,9811.0
2019-02-13 13:50:00,107.78,107.9,107.69,107.72,6899.0,95.6027,95.7091,95.5229,95.5495,6899.0
2019-02-13 14:00:00,107.75,107.88,107.68,107.71,7013.0,95.5761,95.6914,95.514,95.5406,7013.0
2019-02-13 14:10:00,107.7,107.84,107.69,107.82,19846.0,95.5317,95.6559,95.5229,95.6382,19846.0
2019-02-13 14:20:00,107.82,107.91,107.75,107.86,17846.0,95.6382,95.718,95.5761,95.6736,17846.0
2019-02-13 14:30:00,107.84,108.04,107.84,108.0,17219.0,95.6559,95.8333,95.6559,95.7978,17219.0
2019-02-13 14:40:00,108.0,108.15,107.98,108.12,8308.0,95.7978,95.9309,95.7801,95.9043,8308.0
2019-02-13 14:50:00,108.1,108.28,108.02,108.13,15287.0,95.8865,96.0462,95.8156,95.9131,15287.0
2019-02-13 15:00:00,108.1,108.11,107.96,108.08,13735.0,95.8865,95.8954,95.7624,95.8688,13735.0
2019-02-13 15:10:00,108.08,108.2,108.08,108.17,8590.0,95.8688,95.9752,95.8688,95.9486,8590.0
2019-02-13 15:20:00,108.14,108.16,108.1,108.14,11889.0,95.922,95.9398,95.8865,95.922,11889.0
2019-02-13 15:30:00,108.13,108.21,108.08,108.09,18344.0,95.9131,95.9841,95.8688,95.8777,18344.0
2019-02-13 15:40:00,108.1,108.11,107.9,108.01,28966.0,95.8865,95.8954,95.7091,95.8067,28966.0
2019-02-13 15:50:00,108.0,108.01,107.83,107.89,64628.0,95.7978,95.8067,95.647,95.7003,64628.0
2019-02-14 09:30:00,107.2,107.2,106.03,106.87,16577.0,95.0882,95.0882,94.0504,94.7955,16577.0
2019-02-14 09:40:00,106.72,107.05,106.64,107.04,16540.0,94.6624,94.9552,94.5915,94.9463,16540.0
2019-02-14 09:50:00,106.97,107.12,106.91,106.93,2000.0,94.8842,95.0173,94.831,94.8487,2000.0
2019-02-14 10:00:00,106.91,107.13,106.74,106.91,9811.0,94.831,95.0261,94.6802,94.831,9811.0
2019-02-14 10:10:00,106.98,107.2,106.95,107.19,2900.0,94.8931,95.0882,94.8665,95.0793,2900.0
2019-02-14 10:20:00,107.09,107.44,106.88,107.44,20306.0,94.9906,95.3011,94.8044,95.3011,20306.0
2019-02-14 10:30:00,107.44,107.8,107.31,107.34,51194.0,95.3011,95.6204,95.1858,95.2124,51194.0
2019-02-14 10:40:00,107.44,107.66,107.23,107.41,4620.0,95.3011,95.4962,95.1148,95.2745,4620.0
2019-02-14 10:50:00,107.35,107.35,106.97,107.07,7078.0,95.2213,95.2213,94.8842,94.9729,7078.0
2019-02-14 11:00:00,107.1,107.17,106.81,106.98,5519.0,94.9995,95.0616,94.7423,94.8931,5519.0
2019-02-14 11:10:00,107.01,107.24,106.97,107.24,9517.0,94.9197,95.1237,94.8842,95.1237,9517.0
2019-02-14 11:20:00,107.26,107.26,107.1,107.1,2300.0,95.1414,95.1414,94.9995,94.9995,2300.0
2019-02-14 11:30:00,107.09,107.26,107.07,107.25,11767.0,94.9906,95.1414,94.9729,95.1326,11767.0
2019-02-14 11:40:00,107.26,107.5,107.22,107.39,5380.0,95.1414,95.3543,95.106,95.2568,5380.0
2019-02-14 11:50:00,107.38,107.58,107.37,107.51,3815.0,95.2479,95.4253,95.239,95.3632,3815.0
2019-02-14 12:00:00,107.52,107.52,107.39,107.44,2552.0,95.3721,95.3721,95.2568,95.3011,2552.0
2019-02-14 12:10:00,107.44,107.5,107.33,107.45,7156.0,95.3011,95.3543,95.2035,95.31,7156.0
2019-02-14 12:20:00,107.44,107.69,107.44,107.69,13475.0,95.3011,95.5229,95.3011,95.5229,13475.0
2019-02-14 12:30:00,107.69,107.71,107.5,107.57,4540.0,95.5229,95.5406,95.3543,95.4164,4540.0
2019-02-14 12:40:00,107.52,107.73,107.51,107.72,7076.0,95.3721,95.5583,95.3632,95.5495,7076.0
2019-02-14 12:50:00,107.75,107.95,107.74,107.95,11708.0,95.5761,95.7535,95.5672,95.7535,11708.0
2019-02-14 13:00:00,107.95,108.08,107.91,108.05,16151.0,95.7535,95.8688,95.718,95.8422,16151.0
2019-02-14 13:10:00,108.06,108.1,107.99,108.02,9284.0,95.8511,95.8865,95.789,95.8156,9284.0
2019-02-14 13:20:00,108.03,108.07,107.99,108.05,6560.0,95.8244,95.8599,95.789,95.8422,6560.0
2019-02-14 13:30:00,108.08,108.08,107.99,108.04,7856.0,95.8688,95.8688,95.789,95.8333,7856.0
2019-02-14 13:40:00,108.02,108.02,107.94,107.99,11084.0,95.8156,95.8156,95.7446,95.789,11084.0
2019-02-14 13:50:00,107.98,108.02,107.81,107.82,6551.0,95.7801,95.8156,95.6293,95.6382,6551.0
2019-02-14 14:00:00,107.81,107.81,107.54,107.66,7913.0,95.6293,95.6293,95.3898,95.4962,7913.0
2019-02-14 14:10:00,107.68,107.81,107.68,107.74,5036.0,95.514,95.6293,95.514,95.5672,5036.0
2019-02-14 14:20:00,107.74,107.81,107.71,107.71,5309.0,95.5672,95.6293,95.5406,95.5406,5309.0
2019-02-14 14:30:00,107.68,107.76,107.55,107.76,8714.0,95.514,95.5849,95.3987,95.5849,8714.0
2019-02-14 14:40:00,107.76,107.85,107.75,107.78,9490.0,95.5849,95.6648,95.5761,95.6027,9490.0
2019-02-14 14:50:00,107.77,107.81,107.58,107.66,10889.0,95.5938,95.6293,95.4253,95.4962,10889.0
2019-02-14 15:00:00,107.7,107.99,107.63,107.66,16417.0,95.5317,95.789,95.4696,95.4962,16417.0
2019-02-14 15:10:00,107.65,107.71,107.54,107.64,17475.0,95.4874,95.5406,95.3898,95.4785,17475.0
2019-02-14 15:20:00,107.61,107.75,107.58,107.6,24535.0,95.4519,95.5761,95.4253,95.443,24535.0
2019-02-14 15:30:00,107.59,107.78,107.53,107.71,31859.0,95.4342,95.6027,95.3809,95.5406,31859.0
2019-02-14 15:40:00,107.7,107.72,107.41,107.42,41910.0,95.5317,95.5495,95.2745,95.2834,41910.0
2019-02-14 15:50:00,107.42,107.5,107.23,107.27,107555.0,95.2834,95.3543,95.1148,95.1503,107555.0
2019-02-15 09:30:00,108.4,108.56,107.68,108.56,78321.0,96.1526,96.2946,95.514,96.2946,78321.0
2019-02-15 09:40:00,108.53,109.0,108.4,108.88,17588.0,96.268,96.6848,96.1526,96.5784,17588.0
2019-02-15 09:50:00,108.88,108.94,108.35,108.38,15225.0,96.5784,96.6316,96.1083,96.1349,15225.0
2019-02-15 10:00:00,108.37,108.55,108.16,108.27,8859.0,96.126,96.2857,95.9398,96.0373,8859.0
2019-02-15 10:10:00,108.28,108.52,108.21,108.51,8109.0,96.0462,96.2591,95.9841,96.2502,8109.0
2019-02-15 10:20:00,108.49,108.59,108.33,108.48,13468.0,96.2325,96.3212,96.0905,96.2236,13468.0
2019-02-15 10:30:00,108.49,108.63,108.48,108.58,11550.0,96.2325,96.3567,96.2236,96.3123,11550.0
2019-02-15 10:40:00,108.58,108.64,108.36,108.42,12398.0,96.3123,96.3655,96.1172,96.1704,12398.0
2019-02-15 10:50:00,108.39,108.46,108.25,108.39,12872.0,96.1438,96.2059,96.0196,96.1438,12872.0
2019-02-15 11:00:00,108.35,108.57,108.32,108.51,9808.0,96.1083,96.3034,96.0817,96.2502,9808.0
2019-02-15 11:10:00,108.5,108.53,108.31,108.46,7879.0,96.2413,96.268,96.0728,96.2059,7879.0
2019-02-15 11:20:00,108.48,108.65,108.36,108.64,7977.0,96.2236,96.3744,96.1172,96.3655,7977.0
2019-02-15 11:30:00,108.59,108.7,108.57,108.59,8536.0,96.3212,96.4187,96.3034,96.3212,8536.0
2019-02-15 11:40:00,108.65,108.71,108.58,108.69,3540.0,96.3744,96.4276,96.3123,96.4099,3540.0
2019-02-15 11:50:00,108.69,108.78,108.58,108.73,6274.0,96.4099,96.4897,96.3123,96.4454,6274.0
2019-02-15 12:00:00,108.72,108.79,108.63,108.79,7813.0,96.4365,96.4986,96.3567,96.4986,7813.0
2019-02-15 12:10:00,108.79,108.96,108.79,108.87,7688.0,96.4986,96.6494,96.4986,96.5695,7688.0
2019-02-15 12:20:00,108.87,108.92,108.68,108.92,9244.0,96.5695,96.6139,96.401,96.6139,9244.0
2019-02-15 12:30:00,108.9,108.92,108.72,108.82,7059.0,96.5961,96.6139,96.4365,96.5252,7059.0
2019-02-15 12:40:00,108.81,108.88,108.7,108.74,10825.0,96.5163,96.5784,96.4187,96.4542,10825.0
2019-02-15 12:50:00,108.69,108.77,108.53,108.73,8628.0,96.4099,96.4808,96.268,96.4454,8628.0
2019-02-15 13:00:00,108.69,108.72,108.5,108.66,6700.0,96.4099,96.4365,96.2413,96.3833,6700.0
2019-02-15 13:10:00,108.57,108.66,108.52,108.66,5930.0,96.3034,96.3833,96.2591,96.3833,5930.0
2019-02-15 13:20:00,108.65,108.74,108.59,108.68,8774.0,96.3744,96.4542,96.3212,96.401,8774.0
2019-02-15 13:30:00,108.65,108.8,108.63,108.8,16594.0,96.3744,96.5074,96.3567,96.5074,16594.0
2019-02-15 13:40:00,108.77,108.85,108.72,108.85,9884.0,96.4808,96.5518,96.4365,96.5518,9884.0
2019-02-15 13:50:00,108.84,108.95,108.76,108.81,13557.0,96.5429,96.6405,96.472,96.5163,13557.0
2019-02-15 14:00:00,108.79,108.97,108.75,108.96,12966.0,96.4986,96.6582,96.4631,96.6494,12966.0
2019-02-15 14:10:00,108.96,108.98,108.78,108.85,13076.0,96.6494,96.6671,96.4897,96.5518,13076.0
2019-02-15 14:20:00,108.81,108.9,108.75,108.83,24160.0,96.5163,96.5961,96.4631,96.5341,24160.0
2019-02-15 14:30:00,108.84,108.99,108.81,108.95,16052.0,96.5429,96.676,96.5163,96.6405,16052.0
2019-02-15 14:40:00,108.96,108.97,108.91,108.94,12548.0,96.6494,96.6582,96.605,96.6316,12548.0
2019-02-15 14:50:00,108.91,109.06,108.89,109.0,17858.0,96.605,96.7381,96.5873,96.6848,17858.0
2019-02-15 15:00:00,109.0,109.01,108.88,108.92,24438.0,96.6848,96.6937,96.5784,96.6139,24438.0
2019-02-15 15:10:00,108.92,108.93,108.83,108.86,23143.0,96.6139,96.6228,96.5341,96.5607,23143.0
2019-02-15 15:20:00,108.87,108.88,108.79,108.88,25119.0,96.5695,96.5784,96.4986,96.5784,25119.0
2019-02-15 15:30:00,108.88,108.98,108.85,108.95,42893.0,96.5784,96.6671,96.5518,96.6405,42893.0
2019-02-15 15:40:00,108.94,109.07,108.83,109.07,69533.0,96.6316,96.7469,96.5341,96.7469,69533.0
2019-02-15 15:50:00,109.06,109.21,108.99,109.11,112272.0,96.7381,96.8711,96.676,96.7824,112272.0
2019-02-19 09:30:00,108.59,108.68,108.34,108.52,23045.0,96.3212,96.401,96.0994,96.2591,23045.0
2019-02-19 09:40:00,108.47,108.76,108.3,108.76,17920.0,96.2147,96.472,96.0639,96.472,17920.0
2019-02-19 09:50:00,108.72,109.34,108.71,109.34,9362.0,96.4365,96.9864,96.4276,96.9864,9362.0
2019-02-19 10:00:00,109.33,109.33,108.82,108.85,5774.0,96.9776,96.9776,96.5252,96.5518,5774.0
2019-02-19 10:10:00,108.92,109.18,108.92,109.13,26659.0,96.6139,96.8445,96.6139,96.8002,26659.0
2019-02-19 10:20:00,109.13,109.42,108.99,109.0,36343.0,96.8002,97.0574,96.676,96.6848,36343.0
2019-02-19 10:30:00,108.99,108.99,108.7,108.7,12280.0,96.676,96.676,96.4187,96.4187,12280.0
2019-02-19 10:40:00,108.7,109.09,108.69,109.09,40660.0,96.4187,96.7647,96.4099,96.7647,40660.0
2019-02-19 10:50:00,109.03,109.03,108.47,108.51,28242.0,96.7115,96.7115,96.2147,96.2502,28242.0
2019-02-19 11:00:00,108.55,108.78,108.55,108.76,7086.0,96.2857,96.4897,96.2857,96.472,7086.0
2019-02-19 11:10:00,108.72,108.76,108.57,108.67,6403.0,96.4365,96.472,96.3034,96.3921,6403.0
2019-02-19 11:20:00,108.65,108.72,108.62,108.72,4094.0,96.3744,96.4365,96.3478,96.4365,4094.0
2019-02-19 11:30:00,108.67,108.84,108.64,108.8,6259.0,96.3921,96.5429,96.3655,96.5074,6259.0
2019-02-19 11:40:00,108.81,109.07,108.78,108.97,6321.0,96.5163,96.7469,96.4897,96.6582,6321.0
2019-02-19 11:50:00,108.91,109.05,108.88,108.99,8540.0,96.605,96.7292,96.5784,96.676,8540.0
2019-02-19 12:00:00,108.92,109.01,108.92,109.0,3061.0,96.6139,96.6937,96.6139,96.6848,3061.0
2019-02-19 12:10:00,108.98,109.07,108.97,109.0,9110.0,96.6671,96.7469,96.6582,96.6848,9110.0
2019-02-19 12:20:00,109.0,109.13,109.0,109.03,4998.0,96.6848,96.8002,96.6848,96.7115,4998.0
2019-02-19 12:30:00,109.01,109.06,108.94,109.02,6028.0,96.6937,96.7381,96.6316,96.7026,6028.0
2019-02-19 12:40:00,109.0,109.07,108.98,109.01,7138.0,96.6848,96.7469,96.6671,96.6937,7138.0
2019-02-19 12:50:00,109.01,109.07,108.94,108.96,9442.0,96.6937,96.7469,96.6316,96.6494,9442.0
2019-02-19 13:00:00,108.94,108.94,108.87,108.93,3700.0,96.6316,96.6316,96.5695,96.6228,3700.0
2019-02-19 13:10:00,108.92,109.01,108.92,108.93,5175.0,96.6139,96.6937,96.6139,96.6228,5175.0
2019-02-19 13:20:00,108.93,109.0,108.93,108.97,8189.0,96.6228,96.6848,96.6228,96.6582,8189.0
2019-02-19 13:30:00,108.94,108.96,108.86,108.92,5389.0,96.6316,96.6494,96.5607,96.6139,5389.0
2019-02-19 13:40:00,108.93,109.01,108.91,109.01,5518.0,96.6228,96.6937,96.605,96.6937,5518.0
2019-02-19 13:50:00,109.01,109.02,108.96,108.99,6730.0,96.6937,96.7026,96.6494,96.676,6730.0
2019-02-19 14:00:00,108.95,109.09,108.94,109.03,9017.0,96.6405,96.7647,96.6316,96.7115,9017.0
2019-02-19 14:10:00,109.04,109.16,109.04,109.13,7742.0,96.7203,96.8268,96.7203,96.8002,7742.0
2019-02-19 14:20:00,109.14,109.38,109.13,109.36,10223.0,96.809,97.0219,96.8002,97.0042,10223.0
2019-02-19 14:30:00,109.38,109.52,109.34,109.52,13339.0,97.0219,97.1461,96.9864,97.1461,13339.0
2019-02-19 14:40:00,109.52,109.57,109.44,109.48,10163.0,97.1461,97.1904,97.0751,97.1106,10163.0
2019-02-19 14:50:00,109.5,109.54,109.47,109.5,9077.0,97.1284,97.1638,97.1017,97.1284,9077.0
2019-02-19 15:00:00,109.5,109.5,109.32,109.38,14953.0,97.1284,97.1284,96.9687,97.0219,14953.0
2019-02-19 15:10:00,109.38,109.44,109.35,109.38,14738.0,97.0219,97.0751,96.9953,97.0219,14738.0
2019-02-19 15:20:00,109.36,109.39,109.18,109.26,16907.0,97.0042,97.0308,96.8445,96.9155,16907.0
2019-02-19 15:30:00,109.24,109.34,109.19,109.19,32805.0,96.8977,96.9864,96.8534,96.8534,32805.0
2019-02-19 15:40:00,109.19,109.2,108.8,108.82,63330.0,96.8534,96.8623,96.5074,96.5252,63330.0
2019-02-19 15:50:00,108.81,108.85,108.54,108.74,113806.0,96.5163,96.5518,96.2768,96.4542,113806.0
2019-02-20 09:30:00,108.83,108.91,108.5,108.91,9652.0,96.5341,96.605,96.2413,96.605,9652.0
2019-02-20 09:40:00,108.95,109.13,108.89,108.91,6986.0,96.6405,96.8002,96.5873,96.605,6986.0
2019-02-20 09:50:00,108.9,109.51,108.9,109.38,6846.0,96.5961,97.1372,96.5961,97.0219,6846.0
2019-02-20 10:00:00,109.37,109.73,109.36,109.44,5410.0,97.013,97.3324,97.0042,97.0751,5410.0
2019-02-20 10:10:00,109.49,110.19,109.47,109.99,37203.0,97.1195,97.7404,97.1017,97.563,37203.0
2019-02-20 10:20:00,109.92,109.99,109.67,109.88,8742.0,97.5009,97.563,97.2791,97.4654,8742.0
2019-02-20 10:30:00,109.92,110.19,109.8,110.12,8671.0,97.5009,97.7404,97.3945,97.6783,8671.0
2019-02-20 10:40:00,110.2,110.37,110.04,110.24,8098.0,97.7493,97.9001,97.6073,97.7847,8098.0
2019-02-20 10:50:00,110.28,110.28,109.97,109.97,5123.0,97.8202,97.8202,97.5453,97.5453,5123.0
2019-02-20 11:00:00,109.95,110.28,109.9,110.21,8301.0,97.5275,97.8202,97.4832,97.7581,8301.0
2019-02-20 11:10:00,110.22,110.25,110.07,110.13,10253.0,97.767,97.7936,97.634,97.6872,10253.0
2019-02-20 11:20:00,110.11,110.11,109.91,110.02,6817.0,97.6694,97.6694,97.492,97.5896,6817.0
2019-02-20 11:30:00,110.06,110.35,109.96,110.33,10056.0,97.6251,97.8823,97.5364,97.8646,10056.0
2019-02-20 11:40:00,110.35,110.44,110.14,110.23,17818.0,97.8823,97.9622,97.696,97.7759,17818.0
2019-02-20 11:50:00,110.23,110.32,110.09,110.21,24610.0,97.7759,97.8557,97.6517,97.7581,24610.0
2019-02-20 12:00:00,110.24,110.37,110.18,110.29,7867.0,97.7847,97.9001,97.7315,97.8291,7867.0
2019-02-20 12:10:00,110.34,110.48,110.31,110.4,9615.0,97.8735,97.9976,97.8468,97.9267,9615.0
2019-02-20 12:20:00,110.33,110.36,110.17,110.21,5743.0,97.8646,97.8912,97.7227,97.7581,5743.0
2019-02-20 12:30:00,110.19,110.33,110.15,110.33,8521.0,97.7404,97.8646,97.7049,97.8646,8521.0
2019-02-20 12:40:00,110.39,110.4,110.27,110.4,10370.0,97.9178,97.9267,97.8114,97.9267,10370.0
2019-02-20 12:50:00,110.4,110.48,110.31,110.34,14099.0,97.9267,97.9976,97.8468,97.8735,14099.0
2019-02-20 13:00:00,110.33,110.41,110.22,110.31,11448.0,97.8646,97.9355,97.767,97.8468,11448.0
2019-02-20 13:10:00,110.31,110.75,110.26,110.66,18707.0,97.8468,98.2371,97.8025,98.1573,18707.0
2019-02-20 13:20:00,110.66,110.87,110.66,110.82,17029.0,98.1573,98.3436,98.1573,98.2992,17029.0
2019-02-20 13:30:00,110.81,110.99,110.77,110.82,38394.0,98.2903,98.45,98.2549,98.2992,38394.0
2019-02-20 13:40:00,110.81,110.85,110.6,110.64,5429.0,98.2903,98.3258,98.1041,98.1396,5429.0
2019-02-20 13:50:00,110.58,110.67,110.22,110.25,9099.0,98.0863,98.1662,97.767,97.7936,9099.0
2019-02-20 14:00:00,110.25,110.63,110.22,110.25,13929.0,97.7936,98.1307,97.767,97.7936,13929.0
2019-02-20 14:10:00,110.25,110.33,109.96,109.96,12318.0,97.7936,97.8646,97.5364,97.5364,12318.0
2019-02-20 14:20:00,109.97,109.97,109.7,109.9,33142.0,97.5453,97.5453,97.3058,97.4832,33142.0
2019-02-20 14:30:00,109.91,110.0,109.89,109.91,21597.0,97.492,97.5719,97.4743,97.492,21597.0
2019-02-20 14:40:00,109.93,110.11,109.84,109.98,33523.0,97.5098,97.6694,97.4299,97.5541,33523.0
2019-02-20 14:50:00,110.02,110.18,109.94,110.01,8051.0,97.5896,97.7315,97.5186,97.5807,8051.0
2019-02-20 15:00:00,110.02,110.06,109.88,110.06,10695.0,97.5896,97.6251,97.4654,97.6251,10695.0
2019-02-20 15:10:00,110.05,110.16,109.99,110.05,9250.0,97.6162,97.7138,97.563,97.6162,9250.0
2019-02-20 15:20:00,110.04,110.09,109.76,109.78,31366.0,97.6073,97.6517,97.359,97.3767,31366.0
2019-02-20 15:30:00,109.79,109.8,109.7,109.76,34459.0,97.3856,97.3945,97.3058,97.359,34459.0
2019-02-20 15:40:00,109.76,109.8,109.67,109.7,53049.0,97.359,97.3945,97.2791,97.3058,53049.0
2019-02-20 15:50:00,109.7,109.79,109.63,109.76,66966.0,97.3058,97.3856,97.2437,97.359,66966.0
2019-02-21 09:30:00,109.53,109.53,108.93,109.27,17249.0,97.5784,97.5784,97.0439,97.3468,17249.0
2019-02-21 09:40:00,109.23,109.68,109.09,109.24,8067.0,97.3112,97.712,97.1864,97.3201,8067.0
2019-02-21 09:50:00,109.15,109.6,109.15,109.41,8190.0,97.2399,97.6408,97.2399,97.4715,8190.0
2019-02-21 10:00:00,109.41,109.47,109.32,109.37,14054.0,97.4715,97.525,97.3913,97.4359,14054.0
2019-02-21 10:10:00,109.38,109.45,109.07,109.33,5196.0,97.4448,97.5071,97.1686,97.4002,5196.0
2019-02-21 10:20:00,109.39,109.49,109.13,109.15,7413.0,97.4537,97.5428,97.2221,97.2399,7413.0
2019-02-21 10:30:00,109.22,109.31,109.11,109.29,6650.0,97.3022,97.3824,97.2042,97.3646,6650.0
2019-02-21 10:40:00,109.28,109.71,109.24,109.69,26063.0,97.3557,97.7388,97.3201,97.721,26063.0
2019-02-21 10:50:00,109.7,109.88,109.65,109.68,10268.0,97.7299,97.8902,97.6853,97.712,10268.0
2019-02-21 11:00:00,109.71,109.92,109.71,109.75,8293.0,97.7388,97.9259,97.7388,97.7744,8293.0
2019-02-21 11:10:00,109.77,109.85,109.71,109.76,8311.0,97.7922,97.8635,97.7388,97.7833,8311.0
2019-02-21 11:20:00,109.77,109.8,109.59,109.59,27413.0,97.7922,97.819,97.6319,97.6319,27413.0
2019-02-21 11:30:00,109.53,109.65,109.44,109.52,10543.0,97.5784,97.6853,97.4982,97.5695,10543.0
2019-02-21 11:40:00,109.53,109.69,109.53,109.69,4339.0,97.5784,97.721,97.5784,97.721,4339.0
2019-02-21 11:50:00,109.67,110.0,109.63,109.86,6881.0,97.7031,97.9971,97.6675,97.8724,6881.0
2019-02-21 12:00:00,109.88,109.91,109.82,109.85,5844.0,97.8902,97.917,97.8368,97.8635,5844.0
2019-02-21 12:10:00,109.87,109.93,109.8,109.93,5200.0,97.8813,97.9348,97.819,97.9348,5200.0
2019-02-21 12:20:00,109.9,110.08,109.89,109.97,9791.0,97.908,98.0684,97.8991,97.9704,9791.0
2019-02-21 12:30:00,109.97,110.13,109.97,110.08,6110.0,97.9704,98.1129,97.9704,98.0684,6110.0
2019-02-21 12:40:00,110.1,110.15,110.0,110.05,5443.0,98.0862,98.1308,97.9971,98.0417,5443.0
2019-02-21 12:50:00,110.06,110.21,110.06,110.21,5776.0,98.0506,98.1842,98.0506,98.1842,5776.0
2019-02-21 13:00:00,110.26,110.29,110.07,110.12,3000.0,98.2288,98.2555,98.0595,98.104,3000.0
2019-02-21 13:10:00,110.11,110.18,110.05,110.08,11356.0,98.0951,98.1575,98.0417,98.0684,11356.0
2019-02-21 13:20:00,110.11,110.14,109.97,110.04,5286.0,98.0951,98.1219,97.9704,98.0328,5286.0
2019-02-21 13:30:00,110.05,110.13,109.99,110.05,5053.0,98.0417,98.1129,97.9882,98.0417,5053.0
2019-02-21 13:40:00,110.06,110.14,110.04,110.04,15256.0,98.0506,98.1219,98.0328,98.0328,15256.0
2019-02-21 13:50:00,110.07,110.2,109.99,110.13,7372.0,98.0595,98.1753,97.9882,98.1129,7372.0
2019-02-21 14:00:00,110.12,110.14,110.02,110.13,5740.0,98.104,98.1219,98.0149,98.1129,5740.0
2019-02-21 14:10:00,110.08,110.08,109.84,109.84,7858.0,98.0684,98.0684,97.8546,97.8546,7858.0
2019-02-21 14:20:00,109.9,109.97,109.74,109.8,5572.0,97.908,97.9704,97.7655,97.819,5572.0
2019-02-21 14:30:00,109.81,110.12,109.81,109.89,29913.0,97.8279,98.104,97.8279,97.8991,29913.0
2019-02-21 14:40:00,109.88,110.0,109.64,109.69,11054.0,97.8902,97.9971,97.6764,97.721,11054.0
2019-02-21 14:50:00,109.71,109.83,109.51,109.75,19804.0,97.7388,97.8457,97.5606,97.7744,19804.0
2019-02-21 15:00:00,109.7,109.88,109.67,109.85,8805.0,97.7299,97.8902,97.7031,97.8635,8805.0
2019-02-21 15:10:00,109.83,109.89,109.74,109.78,9956.0,97.8457,97.8991,97.7655,97.8011,9956.0
2019-02-21 15:20:00,109.78,109.87,109.7,109.73,8957.0,97.8011,97.8813,97.7299,97.7566,8957.0
2019-02-21 15:30:00,109.72,109.95,109.6,109.91,27986.0,97.7477,97.9526,97.6408,97.917,27986.0
2019-02-21 15:40:00,109.91,110.03,109.74,109.97,27811.0,97.917,98.0239,97.7655,97.9704,27811.0
2019-02-21 15:50:00,109.96,110.21,109.94,110.14,50082.0,97.9615,98.1842,97.9437,98.1219,50082.0
2019-02-22 09:30:00,110.85,111.33,110.55,111.16,30192.0,98.7544,99.182,98.4871,99.0306,30192.0
2019-02-22 09:40:00,111.16,111.45,111.06,111.11,18960.0,99.0306,99.2889,98.9415,98.986,18960.0
2019-02-22 09:50:00,111.06,111.19,110.94,111.08,17237.0,98.9415,99.0573,98.8346,98.9593,17237.0
2019-02-22 10:00:00,111.11,111.12,110.71,110.77,11742.0,98.986,98.9949,98.6297,98.6831,11742.0
2019-02-22 10:10:00,110.76,111.02,110.62,110.7,12354.0,98.6742,98.9058,98.5495,98.6207,12354.0
2019-02-22 10:20:00,110.68,110.81,110.61,110.74,13599.0,98.6029,98.7187,98.5406,98.6564,13599.0
2019-02-22 10:30:00,110.74,110.78,110.57,110.57,12509.0,98.6564,98.692,98.5049,98.5049,12509.0
2019-02-22 10:40:00,110.59,110.78,110.43,110.72,10102.0,98.5228,98.692,98.3802,98.6386,10102.0
2019-02-22 10:50:00,110.7,110.85,110.61,110.81,41291.0,98.6207,98.7544,98.5406,98.7187,41291.0
2019-02-22 11:00:00,110.84,111.05,110.75,110.83,14235.0,98.7455,98.9326,98.6653,98.7366,14235.0
2019-02-22 11:10:00,110.86,111.08,110.86,111.08,9425.0,98.7633,98.9593,98.7633,98.9593,9425.0
2019-02-22 11:20:00,111.03,111.13,110.98,111.07,4626.0,98.9147,99.0038,98.8702,98.9504,4626.0
2019-02-22 11:30:00,111.14,111.31,111.11,111.29,7023.0,99.0127,99.1642,98.986,99.1464,7023.0
2019-02-22 11:40:00,111.28,111.38,111.22,111.38,10052.0,99.1375,99.2265,99.084,99.2265,10052.0
2019-02-22 11:50:00,111.35,111.38,111.23,111.36,7148.0,99.1998,99.2265,99.0929,99.2087,7148.0
2019-02-22 12:00:00,111.36,111.51,111.36,111.45,4631.0,99.2087,99.3424,99.2087,99.2889,4631.0
2019-02-22 12:10:00,111.44,111.44,111.12,111.16,4514.0,99.28,99.28,98.9949,99.0306,4514.0
2019-02-22 12:20:00,111.12,111.2,111.06,111.16,7661.0,98.9949,99.0662,98.9415,99.0306,7661.0
2019-02-22 12:30:00,111.17,111.29,111.16,111.27,7238.0,99.0395,99.1464,99.0306,99.1286,7238.0
2019-02-22 12:40:00,111.24,111.37,111.22,111.33,8132.0,99.1018,99.2176,99.084,99.182,8132.0
2019-02-22 12:50:00,111.31,111.44,111.29,111.39,9456.0,99.1642,99.28,99.1464,99.2355,9456.0
2019-02-22 13:00:00,111.37,111.37,111.23,111.34,3202.0,99.2176,99.2176,99.0929,99.1909,3202.0
2019-02-22 13:10:00,111.37,111.37,111.21,111.3,4800.0,99.2176,99.2176,99.0751,99.1553,4800.0
2019-02-22 13:20:00,111.3,111.41,111.29,111.4,5050.0,99.1553,99.2533,99.1464,99.2444,5050.0
2019-02-22 13:30:00,111.38,111.44,111.33,111.43,12543.0,99.2265,99.28,99.182,99.2711,12543.0
2019-02-22 13:40:00,111.44,111.5,111.31,111.4,5267.0,99.28,99.3335,99.1642,99.2444,5267.0
2019-02-22 13:50:00,111.42,111.48,111.39,111.43,8477.0,99.2622,99.3156,99.2355,99.2711,8477.0
2019-02-22 14:00:00,111.48,111.55,111.34,111.55,5674.0,99.3156,99.378,99.1909,99.378,5674.0
2019-02-22 14:10:00,111.56,111.6,111.37,111.4,15456.0,99.3869,99.4225,99.2176,99.2444,15456.0
2019-02-22 14:20:00,111.35,111.4,111.33,111.38,4971.0,99.1998,99.2444,99.182,99.2265,4971.0
2019-02-22 14:30:00,111.34,111.42,111.16,111.23,8314.0,99.1909,99.2622,99.0306,99.0929,8314.0
2019-02-22 14:40:00,111.2,111.24,111.08,111.17,6005.0,99.0662,99.1018,98.9593,99.0395,6005.0
2019-02-22 14:50:00,111.14,111.28,111.12,111.2,8906.0,99.0127,99.1375,98.9949,99.0662,8906.0
2019-02-22 15:00:00,111.2,111.31,111.2,111.22,10190.0,99.0662,99.1642,99.0662,99.084,10190.0
2019-02-22 15:10:00,111.24,111.37,111.22,111.31,14877.0,99.1018,99.2176,99.084,99.1642,14877.0
2019-02-22 15:20:00,111.3,111.36,111.17,111.3,14518.0,99.1553,99.2087,99.0395,99.1553,14518.0
2019-02-22 15:30:00,111.28,111.28,111.08,111.09,22394.0,99.1375,99.1375,98.9593,98.9682,22394.0
2019-02-22 15:40:00,111.08,111.25,111.06,111.17,45805.0,98.9593,99.1107,98.9415,99.0395,45805.0
2019-02-22 15:50:00,111.18,111.43,111.12,111.43,114342.0,99.0484,99.2711,98.9949,99.2711,114342.0
2019-02-25 09:30:00,112.0,112.19,111.63,111.92,42853.0,99.7789,99.9482,99.4493,99.7076,42853.0
2019-02-25 09:40:00,112.0,112.0,111.43,111.7,6825.0,99.7789,99.7789,99.2711,99.5116,6825.0
2019-02-25 09:50:00,111.69,111.69,111.28,111.52,8448.0,99.5027,99.5027,99.1375,99.3513,8448.0
2019-02-25 10:00:00,111.52,111.83,111.45,111.83,7956.0,99.3513,99.6274,99.2889,99.6274,7956.0
2019-02-25 10:10:00,111.83,111.88,111.69,111.78,17720.0,99.6274,99.672,99.5027,99.5829,17720.0
2019-02-25 10:20:00,111.79,111.79,111.59,111.65,11411.0,99.5918,99.5918,99.4136,99.4671,11411.0
2019-02-25 10:30:00,111.61,111.92,111.6,111.91,7656.0,99.4315,99.7076,99.4225,99.6987,7656.0
2019-02-25 10:40:00,111.89,111.91,111.73,111.91,11895.0,99.6809,99.6987,99.5384,99.6987,11895.0
2019-02-25 10:50:00,111.9,112.55,111.87,112.27,26774.0,99.6898,100.2689,99.6631,100.0194,26774.0
2019-02-25 11:00:00,112.3,112.47,112.13,112.13,13388.0,100.0462,100.1976,99.8947,99.8947,13388.0
2019-02-25 11:10:00,112.13,112.25,112.08,112.24,9573.0,99.8947,100.0016,99.8502,99.9927,9573.0
2019-02-25 11:20:00,112.21,112.21,111.95,112.11,12942.0,99.966,99.966,99.7344,99.8769,12942.0
2019-02-25 11:30:00,112.11,112.31,112.07,112.3,14476.0,99.8769,100.0551,99.8413,100.0462,14476.0
2019-02-25 11:40:00,112.34,112.63,112.34,112.61,38479.0,100.0818,100.3402,100.0818,100.3223,38479.0
2019-02-25 11:50:00,112.58,112.61,112.31,112.38,12180.0,100.2956,100.3223,100.0551,100.1174,12180.0
2019-02-25 12:00:00,112.37,112.5,112.33,112.5,16540.0,100.1085,100.2243,100.0729,100.2243,16540.0
2019-02-25 12:10:00,112.48,112.52,112.43,112.43,9850.0,100.2065,100.2422,100.162,100.162,9850.0
2019-02-25 12:20:00,112.43,112.46,112.34,112.34,24315.0,100.162,100.1887,100.0818,100.0818,24315.0
2019-02-25 12:30:00,112.34,112.44,112.31,112.38,21044.0,100.0818,100.1709,100.0551,100.1174,21044.0
2019-02-25 12:40:00,112.4,112.54,112.4,112.53,8422.0,100.1353,100.26,100.1353,100.2511,8422.0
2019-02-25 12:50:00,112.55,112.7,112.11,112.23,38996.0,100.2689,100.4025,99.8769,99.9838,38996.0
2019-02-25 13:00:00,112.2,112.54,112.2,112.26,25833.0,99.9571,100.26,99.9571,100.0105,25833.0
2019-02-25 13:10:00,112.3,112.35,112.25,112.27,4753.0,100.0462,100.0907,100.0016,100.0194,4753.0
2019-02-25 13:20:00,112.23,112.3,112.2,112.3,5886.0,99.9838,100.0462,99.9571,100.0462,5886.0
2019-02-25 13:30:00,112.27,112.27,112.05,112.09,8115.0,100.0194,100.0194,99.8234,99.8591,8115.0
2019-02-25 13:40:00,112.1,112.16,112.08,112.16,12127.0,99.868,99.9214,99.8502,99.9214,12127.0
2019-02-25 13:50:00,112.17,112.2,112.14,112.14,10675.0,99.9303,99.9571,99.9036,99.9036,10675.0
2019-02-25 14:00:00,112.13,112.17,112.08,112.12,8627.0,99.8947,99.9303,99.8502,99.8858,8627.0
2019-02-25 14:10:00,112.13,112.21,111.97,112.0,16983.0,99.8947,99.966,99.7522,99.7789,16983.0
2019-02-25 14:20:00,111.97,112.05,111.93,112.01,7133.0,99.7522,99.8234,99.7165,99.7878,7133.0
2019-02-25 14:30:00,112.04,112.05,111.94,112.03,7649.0,99.8145,99.8234,99.7254,99.8056,7649.0
2019-02-25 14:40:00,112.02,112.1,111.95,112.1,10308.0,99.7967,99.868,99.7344,99.868,10308.0
2019-02-25 14:50:00,112.08,112.12,112.01,112.04,8076.0,99.8502,99.8858,99.7878,99.8145,8076.0
2019-02-25 15:00:00,112.06,112.1,112.01,112.06,11200.0,99.8323,99.868,99.7878,99.8323,11200.0
2019-02-25 15:10:00,112.06,112.14,112.03,112.12,14189.0,99.8323,99.9036,99.8056,99.8858,14189.0
2019-02-25 15:20:00,112.12,112.13,111.94,111.94,13034.0,99.8858,99.8947,99.7254,99.7254,13034.0
2019-02-25 15:30:00,111.96,112.14,111.92,112.14,28165.0,99.7433,99.9036,99.7076,99.9036,28165.0
2019-02-25 15:40:00,112.19,112.33,112.17,112.28,37508.0,99.9482,100.0729,99.9303,100.0283,37508.0
2019-02-25 15:50:00,112.27,112.44,112.21,112.32,103240.0,100.0194,100.1709,99.966,100.064,103240.0
2019-02-26 09:30:00,112.01,112.31,111.76,112.01,19379.0,99.7878,100.0551,99.5651,99.7878,19379.0
2019-02-26 09:40:00,111.89,112.04,111.66,111.82,12320.0,99.6809,99.8145,99.476,99.6185,12320.0
2019-02-26 09:50:00,111.9,112.11,111.61,111.75,11913.0,99.6898,99.8769,99.4315,99.5562,11913.0
2019-02-26 10:00:00,111.73,112.27,111.73,111.98,16365.0,99.5384,100.0194,99.5384,99.7611,16365.0
2019-02-26 10:10:00,111.97,112.05,111.84,111.98,14843.0,99.7522,99.8234,99.6364,99.7611,14843.0
2019-02-26 10:20:00,111.91,112.06,111.82,111.98,13127.0,99.6987,99.8323,99.6185,99.7611,13127.0
2019-02-26 10:30:00,111.96,112.12,111.94,112.06,11291.0,99.7433,99.8858,99.7254,99.8323,11291.0
2019-02-26 10:40:00,112.06,112.1,111.85,111.89,10222.0,99.8323,99.868,99.6453,99.6809,10222.0
2019-02-26 10:50:00,111.88,111.9,111.63,111.67,10492.0,99.672,99.6898,99.4493,99.4849,10492.0
2019-02-26 11:00:00,111.64,111.71,111.48,111.66,14509.0,99.4582,99.5205,99.3156,99.476,14509.0
2019-02-26 11:10:00,111.67,111.98,111.67,111.93,11110.0,99.4849,99.7611,99.4849,99.7165,11110.0
2019-02-26 11:20:00,111.96,111.99,111.78,111.96,11262.0,99.7433,99.77,99.5829,99.7433,11262.0
2019-02-26 11:30:00,111.99,112.11,111.87,111.88,12964.0,99.77,99.8769,99.6631,99.672,12964.0
2019-02-26 11:40:00,111.86,111.92,111.8,111.83,10194.0,99.6542,99.7076,99.6007,99.6274,10194.0
2019-02-26 11:50:00,111.84,111.91,111.74,111.81,9129.0,99.6364,99.6987,99.5473,99.6096,9129.0
2019-02-26 12:00:00,111.79,111.82,111.69,111.75,6127.0,99.5918,99.6185,99.5027,99.5562,6127.0
2019-02-26 12:10:00,111.72,111.94,111.72,111.91,10361.0,99.5294,99.7254,99.5294,99.6987,10361.0
2019-02-26 12:20:00,111.91,112.05,111.9,111.93,7237.0,99.6987,99.8234,99.6898,99.7165,7237.0
2019-02-26 12:30:00,111.94,112.08,111.86,111.96,21155.0,99.7254,99.8502,99.6542,99.7433,21155.0
2019-02-26 12:40:00,111.94,111.98,111.86,111.96,9323.0,99.7254,99.7611,99.6542,99.7433,9323.0
2019-02-26 12:50:00,111.95,112.01,111.83,111.84,8860.0,99.7344,99.7878,99.6274,99.6364,8860.0
2019-02-26 13:00:00,111.86,111.89,111.77,111.84,4219.0,99.6542,99.6809,99.574,99.6364,4219.0
2019-02-26 13:10:00,111.82,111.85,111.76,111.79,9835.0,99.6185,99.6453,99.5651,99.5918,9835.0
2019-02-26 13:20:00,111.8,111.83,111.74,111.78,6695.0,99.6007,99.6274,99.5473,99.5829,6695.0
2019-02-26 13:30:00,111.77,111.77,111.63,111.69,10344.0,99.574,99.574,99.4493,99.5027,10344.0
2019-02-26 13:40:00,111.69,111.8,111.66,111.8,8097.0,99.5027,99.6007,99.476,99.6007,8097.0
2019-02-26 13:50:00,111.81,111.86,111.7,111.72,8206.0,99.6096,99.6542,99.5116,99.5294,8206.0
2019-02-26 14:00:00,111.74,111.9,111.67,111.72,15963.0,99.5473,99.6898,99.4849,99.5294,15963.0
2019-02-26 14:10:00,111.69,111.74,111.66,111.74,11663.0,99.5027,99.5473,99.476,99.5473,11663.0
2019-02-26 14:20:00,111.75,111.79,111.66,111.75,7904.0,99.5562,99.5918,99.476,99.5562,7904.0
2019-02-26 14:30:00,111.74,111.98,111.74,111.96,7680.0,99.5473,99.7611,99.5473,99.7433,7680.0
2019-02-26 14:40:00,111.96,112.01,111.77,111.83,8705.0,99.7433,99.7878,99.574,99.6274,8705.0
2019-02-26 14:50:00,111.8,111.95,111.79,111.81,7966.0,99.6007,99.7344,99.5918,99.6096,7966.0
2019-02-26 15:00:00,111.84,112.02,111.84,111.92,9549.0,99.6364,99.7967,99.6364,99.7076,9549.0
2019-02-26 15:10:00,111.9,111.99,111.83,111.91,7942.0,99.6898,99.77,99.6274,99.6987,7942.0
2019-02-26 15:20:00,111.86,111.96,111.71,111.72,15360.0,99.6542,99.7433,99.5205,99.5294,15360.0
2019-02-26 15:30:00,111.7,111.78,111.52,111.54,27323.0,99.5116,99.5829,99.3513,99.3691,27323.0
2019-02-26 15:40:00,111.54,111.64,111.54,111.59,25869.0,99.3691,99.4582,99.3691,99.4136,25869.0
2019-02-26 15:50:00,111.59,111.61,111.44,111.45,50278.0,99.4136,99.4315,99.28,99.2889,50278.0
2019-02-27 09:30:00,111.25,111.66,110.97,111.63,18448.0,99.1107,99.476,98.8613,99.4493,18448.0
2019-02-27 09:40:00,111.67,111.67,111.38,111.49,6108.0,99.4849,99.4849,99.2265,99.3245,6108.0
2019-02-27 09:50:00,111.55,111.69,111.54,111.65,23248.0,99.378,99.5027,99.3691,99.4671,23248.0
2019-02-27 10:00:00,111.66,111.69,111.45,111.54,9676.0,99.476,99.5027,99.2889,99.3691,9676.0
2019-02-27 10:10:00,111.45,111.45,110.91,111.37,8778.0,99.2889,99.2889,98.8078,99.2176,8778.0
2019-02-27 10:20:00,111.43,111.47,111.16,111.24,7210.0,99.2711,99.3067,99.0306,99.1018,7210.0
2019-02-27 10:30:00,111.24,111.24,111.12,111.2,5205.0,99.1018,99.1018,98.9949,99.0662,5205.0
2019-02-27 10:40:00,111.2,111.25,111.13,111.24,5040.0,99.0662,99.1107,99.0038,99.1018,5040.0
2019-02-27 10:50:00,111.25,111.3,111.14,111.21,10276.0,99.1107,99.1553,99.0127,99.0751,10276.0
2019-02-27 11:00:00,111.26,111.38,111.15,111.38,14506.0,99.1196,99.2265,99.0216,99.2265,14506.0
2019-02-27 11:10:00,111.42,111.53,111.28,111.5,5900.0,99.2622,99.3602,99.1375,99.3335,5900.0
2019-02-27 11:20:00,111.55,111.75,111.55,111.69,4662.0,99.378,99.5562,99.378,99.5027,4662.0
2019-02-27 11:30:00,111.71,111.77,111.52,111.77,19176.0,99.5205,99.574,99.3513,99.574,19176.0
2019-02-27 11:40:00,111.8,111.84,111.71,111.84,4966.0,99.6007,99.6364,99.5205,99.6364,4966.0
2019-02-27 11:50:00,111.87,111.95,111.79,111.79,6500.0,99.6631,99.7344,99.5918,99.5918,6500.0
2019-02-27 12:00:00,111.81,111.95,111.77,111.95,4168.0,99.6096,99.7344,99.574,99.7344,4168.0
2019-02-27 12:10:00,111.95,112.0,111.91,111.99,7542.0,99.7344,99.7789,99.6987,99.77,7542.0
2019-02-27 12:20:00,112.01,112.2,112.01,112.2,7945.0,99.7878,99.9571,99.7878,99.9571,7945.0
2019-02-27 12:30:00,112.18,112.24,112.15,112.21,7634.0,99.9393,99.9927,99.9125,99.966,7634.0
2019-02-27 12:40:00,112.23,112.36,112.23,112.3,5692.0,99.9838,100.0996,99.9838,100.0462,5692.0
2019-02-27 12:50:00,112.29,112.35,112.15,112.16,6634.0,100.0373,100.0907,99.9125,99.9214,6634.0
2019-02-27 13:00:00,112.15,112.19,112.1,112.13,8781.0,99.9125,99.9482,99.868,99.8947,8781.0
2019-02-27 13:10:00,112.12,112.24,112.11,112.2,4122.0,99.8858,99.9927,99.8769,99.9571,4122.0
2019-02-27 13:20:00,112.18,112.34,112.18,112.22,16650.0,99.9393,100.0818,99.9393,99.9749,16650.0
2019-02-27 13:30:00,112.24,112.27,112.2,112.2,4489.0,99.9927,100.0194,99.9571,99.9571,4489.0
2019-02-27 13:40:00,112.21,112.32,112.12,112.29,13462.0,99.966,100.064,99.8858,100.0373,13462.0
2019-02-27 13:50:00,112.3,112.39,112.28,112.3,5926.0,100.0462,100.1263,100.0283,100.0462,5926.0
2019-02-27 14:00:00,112.3,112.35,112.25,112.29,3093.0,100.0462,100.0907,100.0016,100.0373,3093.0
2019-02-27 14:10:00,112.26,112.42,112.26,112.4,6065.0,100.0105,100.1531,100.0105,100.1353,6065.0
2019-02-27 14:20:00,112.41,112.45,112.37,112.43,4399.0,100.1442,100.1798,100.1085,100.162,4399.0
2019-02-27 14:30:00,112.41,112.44,112.39,112.42,7872.0,100.1442,100.1709,100.1263,100.1531,7872.0
2019-02-27 14:40:00,112.42,112.5,112.38,112.39,12220.0,100.1531,100.2243,100.1174,100.1263,12220.0
2019-02-27 14:50:00,112.37,112.4,112.14,112.2,8098.0,100.1085,100.1353,99.9036,99.9571,8098.0
2019-02-27 15:00:00,112.19,112.32,112.18,112.31,10014.0,99.9482,100.064,99.9393,100.0551,10014.0
2019-02-27 15:10:00,112.3,112.34,112.24,112.26,6502.0,100.0462,100.0818,99.9927,100.0105,6502.0
2019-02-27 15:20:00,112.25,112.25,112.03,112.03,14663.0,100.0016,100.0016,99.8056,99.8056,14663.0
2019-02-27 15:30:00,112.0,112.17,112.0,112.17,10422.0,99.7789,99.9303,99.7789,99.9303,10422.0
2019-02-27 15:40:00,112.15,112.15,111.96,112.02,17168.0,99.9125,99.9125,99.7433,99.7967,17168.0
2019-02-27 15:50:00,112.02,112.21,111.92,112.17,41326.0,99.7967,99.966,99.7076,99.9303,41326.0
2019-02-28 09:30:00,112.19,112.19,111.74,111.99,20412.0,99.9482,99.9482,99.5473,99.77,20412.0
2019-02-28 09:40:00,112.01,112.01,111.53,111.59,10484.0,99.7878,99.7878,99.3602,99.4136,10484.0
2019-02-28 09:50:00,111.59,112.11,111.52,112.04,7000.0,99.4136,99.8769,99.3513,99.8145,7000.0
2019-02-28 10:00:00,112.13,112.15,111.64,111.68,5160.0,99.8947,99.9125,99.4582,99.4938,5160.0
2019-02-28 10:10:00,111.72,111.95,111.72,111.94,4505.0,99.5294,99.7344,99.5294,99.7254,4505.0
2019-02-28 10:20:00,111.98,111.98,111.65,111.77,9051.0,99.7611,99.7611,99.4671,99.574,9051.0
2019-02-28 10:30:00,111.8,111.96,111.75,111.82,5870.0,99.6007,99.7433,99.5562,99.6185,5870.0
2019-02-28 10:40:00,111.79,111.79,111.58,111.59,4100.0,99.5918,99.5918,99.4047,99.4136,4100.0
2019-02-28 10:50:00,111.57,111.57,111.35,111.53,4493.0,99.3958,99.3958,99.1998,99.3602,4493.0
2019-02-28 11:00:00,111.5,111.56,111.3,111.32,3230.0,99.3335,99.3869,99.1553,99.1731,3230.0
2019-02-28 11:10:00,111.35,111.53,111.32,111.53,6809.0,99.1998,99.3602,99.1731,99.3602,6809.0
2019-02-28 11:20:00,111.52,111.69,111.4,111.49,22193.0,99.3513,99.5027,99.2444,99.3245,22193.0
2019-02-28 11:30:00,111.47,111.75,111.38,111.75,9183.0,99.3067,99.5562,99.2265,99.5562,9183.0
2019-02-28 11:40:00,111.72,111.72,111.61,111.61,2801.0,99.5294,99.5294,99.4315,99.4315,2801.0
2019-02-28 11:50:00,111.5,111.56,111.49,111.54,3411.0,99.3335,99.3869,99.3245,99.3691,3411.0
2019-02-28 12:00:00,111.53,111.56,111.47,111.47,1700.0,99.3602,99.3869,99.3067,99.3067,1700.0
2019-02-28 12:10:00,111.48,111.57,111.48,111.57,4101.0,99.3156,99.3958,99.3156,99.3958,4101.0
2019-02-28 12:20:00,111.57,111.7,111.55,111.69,2923.0,99.3958,99.5116,99.378,99.5027,2923.0
2019-02-28 12:30:00,111.68,111.71,111.6,111.68,3607.0,99.4938,99.5205,99.4225,99.4938,3607.0
2019-02-28 12:40:00,111.67,111.7,111.61,111.68,4508.0,99.4849,99.5116,99.4315,99.4938,4508.0
2019-02-28 12:50:00,111.65,111.79,111.63,111.79,2559.0,99.4671,99.5918,99.4493,99.5918,2559.0
2019-02-28 13:00:00,111.76,111.77,111.7,111.7,2748.0,99.5651,99.574,99.5116,99.5116,2748.0
2019-02-28 13:10:00,111.69,111.69,111.64,111.66,4299.0,99.5027,99.5027,99.4582,99.476,4299.0
2019-02-28 13:20:00,111.66,111.66,111.55,111.6,6123.0,99.476,99.476,99.378,99.4225,6123.0
2019-02-28 13:30:00,111.6,111.74,111.57,111.71,11850.0,99.4225,99.5473,99.3958,99.5205,11850.0
2019-02-28 13:40:00,111.72,111.74,111.64,111.67,8716.0,99.5294,99.5473,99.4582,99.4849,8716.0
2019-02-28 13:50:00,111.67,111.74,111.63,111.67,5516.0,99.4849,99.5473,99.4493,99.4849,5516.0
2019-02-28 14:00:00,111.66,111.72,111.62,111.63,9459.0,99.476,99.5294,99.4404,99.4493,9459.0
2019-02-28 14:10:00,111.63,111.7,111.55,111.7,10550.0,99.4493,99.5116,99.378,99.5116,10550.0
2019-02-28 14:20:00,111.71,111.78,111.65,111.74,10730.0,99.5205,99.5829,99.4671,99.5473,10730.0
2019-02-28 14:30:00,111.73,111.73,111.58,111.63,8106.0,99.5384,99.5384,99.4047,99.4493,8106.0
2019-02-28 14:40:00,111.64,111.66,111.56,111.62,11620.0,99.4582,99.476,99.3869,99.4404,11620.0
2019-02-28 14:50:00,111.62,111.76,111.58,111.69,11520.0,99.4404,99.5651,99.4047,99.5027,11520.0
2019-02-28 15:00:00,111.7,111.81,111.7,111.77,7851.0,99.5116,99.6096,99.5116,99.574,7851.0
2019-02-28 15:10:00,111.76,111.81,111.72,111.81,11367.0,99.5651,99.6096,99.5294,99.6096,11367.0
2019-02-28 15:20:00,111.83,111.86,111.75,111.82,9977.0,99.6274,99.6542,99.5562,99.6185,9977.0
2019-02-28 15:30:00,111.79,111.99,111.77,111.92,17549.0,99.5918,99.77,99.574,99.7076,17549.0
2019-02-28 15:40:00,111.94,111.95,111.79,111.88,19959.0,99.7254,99.7344,99.5918,99.672,19959.0
2019-02-28 15:50:00,111.88,112.09,111.81,111.96,75041.0,99.672,99.8591,99.6096,99.7433,75041.0
2019-03-01 09:30:00,112.73,113.31,112.42,113.0,39587.0,100.4292,100.946,100.1531,100.6698,39587.0
2019-03-01 09:40:00,113.07,113.08,112.65,113.08,4900.0,100.7321,100.7411,100.358,100.7411,4900.0
2019-03-01 09:50:00,113.11,113.15,112.82,113.03,5400.0,100.7678,100.8034,100.5094,100.6965,5400.0
2019-03-01 10:00:00,112.96,113.24,112.92,113.17,7321.0,100.6341,100.8836,100.5985,100.8212,7321.0
2019-03-01 10:10:00,113.19,113.19,112.62,112.65,11916.0,100.839,100.839,100.3312,100.358,11916.0
2019-03-01 10:20:00,112.67,112.68,112.2,112.58,5355.0,100.3758,100.3847,99.9571,100.2956,5355.0
2019-03-01 10:30:00,112.52,112.54,112.11,112.17,26975.0,100.2422,100.26,99.8769,99.9303,26975.0
2019-03-01 10:40:00,112.2,112.47,112.07,112.33,16921.0,99.9571,100.1976,99.8413,100.0729,16921.0
2019-03-01 10:50:00,112.38,112.46,112.19,112.46,6923.0,100.1174,100.1887,99.9482,100.1887,6923.0
2019-03-01 11:00:00,112.48,112.77,112.41,112.48,5808.0,100.2065,100.4649,100.1442,100.2065,5808.0
2019-03-01 11:10:00,112.46,112.58,112.21,112.5,9200.0,100.1887,100.2956,99.966,100.2243,9200.0
2019-03-01 11:20:00,112.46,112.51,112.29,112.43,4930.0,100.1887,100.2332,100.0373,100.162,4930.0
2019-03-01 11:30:00,112.52,112.7,112.5,112.7,5958.0,100.2422,100.4025,100.2243,100.4025,5958.0
2019-03-01 11:40:00,112.65,112.65,112.4,112.4,6450.0,100.358,100.358,100.1353,100.1353,6450.0
2019-03-01 11:50:00,112.41,112.41,112.22,112.29,7728.0,100.1442,100.1442,99.9749,100.0373,7728.0
2019-03-01 12:00:00,112.25,112.38,112.23,112.33,7338.0,100.0016,100.1174,99.9838,100.0729,7338.0
2019-03-01 12:10:00,112.25,112.4,112.25,112.36,8276.0,100.0016,100.1353,100.0016,100.0996,8276.0
2019-03-01 12:20:00,112.38,112.47,112.34,112.44,9632.0,100.1174,100.1976,100.0818,100.1709,9632.0
2019-03-01 12:30:00,112.39,112.44,112.32,112.39,6578.0,100.1263,100.1709,100.064,100.1263,6578.0
2019-03-01 12:40:00,112.4,112.49,112.37,112.44,6567.0,100.1353,100.2154,100.1085,100.1709,6567.0
2019-03-01 12:50:00,112.45,112.58,112.38,112.57,10360.0,100.1798,100.2956,100.1174,100.2867,10360.0
2019-03-01 13:00:00,112.55,112.57,112.47,112.54,8343.0,100.2689,100.2867,100.1976,100.26,8343.0
2019-03-01 13:10:00,112.5,112.52,112.34,112.36,5444.0,100.2243,100.2422,100.0818,100.0996,5444.0
2019-03-01 13:20:00,112.35,112.37,112.27,112.28,6160.0,100.0907,100.1085,100.0194,100.0283,6160.0
2019-03-01 13:30:00,112.29,112.32,112.22,112.23,7745.0,100.0373,100.064,99.9749,99.9838,7745.0
2019-03-01 13:40:00,112.23,112.39,112.23,112.39,6873.0,99.9838,100.1263,99.9838,100.1263,6873.0
2019-03-01 13:50:00,112.39,112.4,112.3,112.3,6270.0,100.1263,100.1353,100.0462,100.0462,6270.0
2019-03-01 14:00:00,112.31,112.4,112.25,112.37,12264.0,100.0551,100.1353,100.0016,100.1085,12264.0
2019-03-01 14:10:00,112.45,112.52,112.41,112.52,16416.0,100.1798,100.2422,100.1442,100.2422,16416.0
2019-03-01 14:20:00,112.55,112.89,112.55,112.83,13865.0,100.2689,100.5718,100.2689,100.5183,13865.0
2019-03-01 14:30:00,112.87,112.95,112.79,112.8,10229.0,100.554,100.6252,100.4827,100.4916,10229.0
2019-03-01 14:40:00,112.8,112.81,112.48,112.62,14216.0,100.4916,100.5005,100.2065,100.3312,14216.0
2019-03-01 14:50:00,112.67,112.82,112.66,112.74,10692.0,100.3758,100.5094,100.3669,100.4382,10692.0
2019-03-01 15:00:00,112.75,112.75,112.47,112.67,19403.0,100.4471,100.4471,100.1976,100.3758,19403.0
2019-03-01 15:10:00,112.66,112.66,112.49,112.51,13968.0,100.3669,100.3669,100.2154,100.2332,13968.0
2019-03-01 15:20:00,112.49,112.6,112.41,112.56,10599.0,100.2154,100.3134,100.1442,100.2778,10599.0
2019-03-01 15:30:00,112.55,112.67,112.45,112.66,31624.0,100.2689,100.3758,100.1798,100.3669,31624.0
2019-03-01 15:40:00,112.66,112.94,112.64,112.82,34090.0,100.3669,100.6163,100.3491,100.5094,34090.0
2019-03-01 15:50:00,112.82,112.92,112.7,112.78,86379.0,100.5094,100.5985,100.4025,100.4738,86379.0
2019-03-04 09:30:00,113.0,113.03,112.21,113.0,25141.0,100.6698,100.6965,99.966,100.6698,25141.0
2019-03-04 09:40:00,113.0,113.01,112.72,112.72,5781.0,100.6698,100.6787,100.4203,100.4203,5781.0
2019-03-04 09:50:00,112.69,112.7,112.47,112.56,9614.0,100.3936,100.4025,100.1976,100.2778,9614.0
2019-03-04 10:00:00,112.46,112.61,112.42,112.61,8994.0,100.1887,100.3223,100.1531,100.3223,8994.0
2019-03-04 10:10:00,112.64,112.87,112.59,112.84,4843.0,100.3491,100.554,100.3045,100.5272,4843.0
2019-03-04 10:20:00,112.72,112.86,112.52,112.53,19119.0,100.4203,100.5451,100.2422,100.2511,19119.0
2019-03-04 10:30:00,112.57,112.58,112.22,112.28,12991.0,100.2867,100.2956,99.9749,100.0283,12991.0
2019-03-04 10:40:00,112.27,112.27,111.86,111.95,20540.0,100.0194,100.0194,99.6542,99.7344,20540.0
2019-03-04 10:50:00,111.96,111.96,111.67,111.72,25292.0,99.7433,99.7433,99.4849,99.5294,25292.0
2019-03-04 11:00:00,111.73,111.84,111.47,111.47,27403.0,99.5384,99.6364,99.3067,99.3067,27403.0
2019-03-04 11:10:00,111.43,111.55,111.23,111.46,30481.0,99.2711,99.378,99.0929,99.2978,30481.0
2019-03-04 11:20:00,111.49,111.52,111.2,111.25,12917.0,99.3245,99.3513,99.0662,99.1107,12917.0
2019-03-04 11:30:00,111.21,111.29,111.06,111.13,14004.0,99.0751,99.1464,98.9415,99.0038,14004.0
2019-03-04 11:40:00,111.07,111.09,110.67,110.69,14179.0,98.9504,98.9682,98.594,98.6118,14179.0
2019-03-04 11:50:00,110.75,110.77,110.38,110.4,9355.0,98.6653,98.6831,98.3357,98.3535,9355.0
2019-03-04 12:00:00,110.34,110.64,110.3,110.62,6530.0,98.3,98.5673,98.2644,98.5495,6530.0
2019-03-04 12:10:00,110.61,110.63,109.97,110.04,31262.0,98.5406,98.5584,97.9704,98.0328,31262.0
2019-03-04 12:20:00,110.08,110.4,110.08,110.4,10473.0,98.0684,98.3535,98.0684,98.3535,10473.0
2019-03-04 12:30:00,110.4,110.51,110.36,110.43,7200.0,98.3535,98.4515,98.3178,98.3802,7200.0
2019-03-04 12:40:00,110.42,110.42,110.17,110.2,5353.0,98.3713,98.3713,98.1486,98.1753,5353.0
2019-03-04 12:50:00,110.23,110.38,110.2,110.38,6870.0,98.202,98.3357,98.1753,98.3357,6870.0
2019-03-04 13:00:00,110.29,110.33,110.08,110.08,4093.0,98.2555,98.2911,98.0684,98.0684,4093.0
2019-03-04 13:10:00,110.01,110.35,110.01,110.29,8009.0,98.006,98.3089,98.006,98.2555,8009.0
2019-03-04 13:20:00,110.34,110.7,110.28,110.7,4523.0,98.3,98.6207,98.2466,98.6207,4523.0
2019-03-04 13:30:00,110.64,110.73,110.63,110.66,7692.0,98.5673,98.6475,98.5584,98.5851,7692.0
2019-03-04 13:40:00,110.66,110.81,110.63,110.81,6046.0,98.5851,98.7187,98.5584,98.7187,6046.0
2019-03-04 13:50:00,110.85,110.96,110.78,110.92,5750.0,98.7544,98.8524,98.692,98.8167,5750.0
2019-03-04 14:00:00,110.9,111.0,110.8,110.84,7916.0,98.7989,98.888,98.7098,98.7455,7916.0
2019-03-04 14:10:00,110.85,111.07,110.82,111.07,9162.0,98.7544,98.9504,98.7277,98.9504,9162.0
2019-03-04 14:20:00,111.09,111.26,111.05,111.22,7721.0,98.9682,99.1196,98.9326,99.084,7721.0
2019-03-04 14:30:00,111.22,111.22,111.07,111.07,8660.0,99.084,99.084,98.9504,98.9504,8660.0
2019-03-04 14:40:00,111.07,111.16,111.07,111.14,6500.0,98.9504,99.0306,98.9504,99.0127,6500.0
2019-03-04 14:50:00,111.15,111.25,111.02,111.05,11146.0,99.0216,99.1107,98.9058,98.9326,11146.0
2019-03-04 15:00:00,111.05,111.08,110.85,110.95,17868.0,98.9326,98.9593,98.7544,98.8435,17868.0
2019-03-04 15:10:00,110.96,111.07,110.91,111.07,11088.0,98.8524,98.9504,98.8078,98.9504,11088.0
2019-03-04 15:20:00,111.06,111.15,110.99,111.04,21500.0,98.9415,99.0216,98.8791,98.9236,21500.0
2019-03-04 15:30:00,111.04,111.29,110.98,111.2,26376.0,98.9236,99.1464,98.8702,99.0662,26376.0
2019-03-04 15:40:00,111.2,111.33,111.14,111.21,35005.0,99.0662,99.182,99.0127,99.0751,35005.0
2019-03-04 15:50:00,111.22,111.37,111.13,111.36,114884.0,99.084,99.2176,99.0038,99.2087,114884.0
2019-03-05 09:30:00,111.5,111.51,111.01,111.1,20521.0,99.3335,99.3424,98.8969,98.9771,20521.0
2019-03-05 09:40:00,111.12,111.44,111.0,111.39,4287.0,98.9949,99.28,98.888,99.2355,4287.0
2019-03-05 09:50:00,111.45,111.7,111.3,111.55,4606.0,99.2889,99.5116,99.1553,99.378,4606.0
2019-03-05 10:00:00,111.58,111.78,111.55,111.57,22422.0,99.4047,99.5829,99.378,99.3958,22422.0
2019-03-05 10:10:00,111.56,111.56,111.39,111.4,3834.0,99.3869,99.3869,99.2355,99.2444,3834.0
2019-03-05 10:20:00,111.45,111.45,111.14,111.22,4163.0,99.2889,99.2889,99.0127,99.084,4163.0
2019-03-05 10:30:00,111.22,111.32,111.1,111.11,3565.0,99.084,99.1731,98.9771,98.986,3565.0
2019-03-05 10:40:00,111.13,111.16,110.98,111.05,4200.0,99.0038,99.0306,98.8702,98.9326,4200.0
2019-03-05 10:50:00,111.04,111.16,111.01,111.15,5673.0,98.9236,99.0306,98.8969,99.0216,5673.0
2019-03-05 11:00:00,111.14,111.24,111.1,111.23,3708.0,99.0127,99.1018,98.9771,99.0929,3708.0
2019-03-05 11:10:00,111.28,111.35,111.15,111.15,23887.0,99.1375,99.1998,99.0216,99.0216,23887.0
2019-03-05 11:20:00,111.2,111.22,111.03,111.12,18956.0,99.0662,99.084,98.9147,98.9949,18956.0
2019-03-05 11:30:00,111.08,111.24,111.07,111.24,3557.0,98.9593,99.1018,98.9504,99.1018,3557.0
2019-03-05 11:40:00,111.23,111.36,111.23,111.26,2560.0,99.0929,99.2087,99.0929,99.1196,2560.0
2019-03-05 11:50:00,111.23,111.24,111.05,111.22,3972.0,99.0929,99.1018,98.9326,99.084,3972.0
2019-03-05 12:00:00,111.17,111.18,111.07,111.07,4033.0,99.0395,99.0484,98.9504,98.9504,4033.0
2019-03-05 12:10:00,111.03,111.07,110.92,110.94,4396.0,98.9147,98.9504,98.8167,98.8346,4396.0
2019-03-05 12:20:00,110.9,110.95,110.86,110.92,3745.0,98.7989,98.8435,98.7633,98.8167,3745.0
2019-03-05 12:30:00,110.92,110.93,110.8,110.82,4059.0,98.8167,98.8257,98.7098,98.7277,4059.0
2019-03-05 12:40:00,110.81,110.9,110.8,110.88,3292.0,98.7187,98.7989,98.7098,98.7811,3292.0
2019-03-05 12:50:00,110.92,111.12,110.91,111.12,4778.0,98.8167,98.9949,98.8078,98.9949,4778.0
2019-03-05 13:00:00,111.16,111.17,111.01,111.1,4325.0,99.0306,99.0395,98.8969,98.9771,4325.0
2019-03-05 13:10:00,111.07,111.23,111.03,111.03,5782.0,98.9504,99.0929,98.9147,98.9147,5782.0
2019-03-05 13:20:00,111.05,111.09,110.94,110.94,6613.0,98.9326,98.9682,98.8346,98.8346,6613.0
2019-03-05 13:30:00,110.95,111.06,110.9,111.06,4439.0,98.8435,98.9415,98.7989,98.9415,4439.0
2019-03-05 13:40:00,111.01,111.13,110.97,111.09,7401.0,98.8969,99.0038,98.8613,98.9682,7401.0
2019-03-05 13:50:00,111.1,111.15,111.01,111.07,5283.0,98.9771,99.0216,98.8969,98.9504,5283.0
2019-03-05 14:00:00,111.07,111.18,111.05,111.08,8998.0,98.9504,99.0484,98.9326,98.9593,8998.0
2019-03-05 14:10:00,111.1,111.21,111.04,111.21,2539.0,98.9771,99.0751,98.9236,99.0751,2539.0
2019-03-05 14:20:00,111.21,111.25,111.07,111.15,9725.0,99.0751,99.1107,98.9504,99.0216,9725.0
2019-03-05 14:30:00,111.15,111.2,110.98,111.04,9437.0,99.0216,99.0662,98.8702,98.9236,9437.0
2019-03-05 14:40:00,111.05,111.06,110.99,111.03,5702.0,98.9326,98.9415,98.8791,98.9147,5702.0
2019-03-05 14:50:00,111.0,111.03,110.93,111.01,7419.0,98.888,98.9147,98.8257,98.8969,7419.0
2019-03-05 15:00:00,110.98,111.06,110.92,110.92,5551.0,98.8702,98.9415,98.8167,98.8167,5551.0
2019-03-05 15:10:00,110.92,110.94,110.85,110.86,6709.0,98.8167,98.8346,98.7544,98.7633,6709.0
2019-03-05 15:20:00,110.86,110.91,110.82,110.88,8659.0,98.7633,98.8078,98.7277,98.7811,8659.0
2019-03-05 15:30:00,110.88,110.95,110.84,110.93,11977.0,98.7811,98.8435,98.7455,98.8257,11977.0
2019-03-05 15:40:00,110.91,111.04,110.91,110.93,26661.0,98.8078,98.9236,98.8078,98.8257,26661.0
2019-03-05 15:50:00,110.92,110.99,110.71,110.77,78665.0,98.8167,98.8791,98.6297,98.6831,78665.0
2019-03-06 09:30:00,110.83,111.17,110.19,111.14,13078.0,98.7366,99.0395,98.1664,99.0127,13078.0
2019-03-06 09:40:00,111.14,111.14,110.87,110.87,4300.0,99.0127,99.0127,98.7722,98.7722,4300.0
2019-03-06 09:50:00,110.75,111.07,110.67,110.75,4600.0,98.6653,98.9504,98.594,98.6653,4600.0
2019-03-06 10:00:00,110.83,111.21,110.74,111.2,5282.0,98.7366,99.0751,98.6564,99.0662,5282.0
2019-03-06 10:10:00,111.14,111.14,110.88,111.06,37029.0,99.0127,99.0127,98.7811,98.9415,37029.0
2019-03-06 10:20:00,111.09,111.18,111.01,111.06,6810.0,98.9682,99.0484,98.8969,98.9415,6810.0
2019-03-06 10:30:00,111.0,111.09,110.91,111.06,14540.0,98.888,98.9682,98.8078,98.9415,14540.0
2019-03-06 10:40:00,111.01,111.16,110.96,111.16,20350.0,98.8969,99.0306,98.8524,99.0306,20350.0
2019-03-06 10:50:00,111.12,111.27,111.12,111.18,9063.0,98.9949,99.1286,98.9949,99.0484,9063.0
2019-03-06 11:00:00,111.15,111.34,111.07,111.22,17544.0,99.0216,99.1909,98.9504,99.084,17544.0
2019-03-06 11:10:00,111.22,111.44,111.2,111.41,9368.0,99.084,99.28,99.0662,99.2533,9368.0
2019-03-06 11:20:00,111.41,111.43,111.1,111.15,9062.0,99.2533,99.2711,98.9771,99.0216,9062.0
2019-03-06 11:30:00,111.16,111.26,111.11,111.22,14352.0,99.0306,99.1196,98.986,99.084,14352.0
2019-03-06 11:40:00,111.25,111.25,110.84,110.93,26403.0,99.1107,99.1107,98.7455,98.8257,26403.0
2019-03-06 11:50:00,110.92,110.96,110.73,110.9,5660.0,98.8167,98.8524,98.6475,98.7989,5660.0
2019-03-06 12:00:00,110.89,111.03,110.88,111.0,5200.0,98.79,98.9147,98.7811,98.888,5200.0
2019-03-06 12:10:00,110.99,110.99,110.76,110.78,3444.0,98.8791,98.8791,98.6742,98.692,3444.0
2019-03-06 12:20:00,110.78,110.82,110.64,110.69,4351.0,98.692,98.7277,98.5673,98.6118,4351.0
2019-03-06 12:30:00,110.69,110.85,110.69,110.83,3252.0,98.6118,98.7544,98.6118,98.7366,3252.0
2019-03-06 12:40:00,110.82,110.91,110.78,110.83,1800.0,98.7277,98.8078,98.692,98.7366,1800.0
2019-03-06 12:50:00,110.86,110.92,110.71,110.72,4982.0,98.7633,98.8167,98.6297,98.6386,4982.0
2019-03-06 13:00:00,110.76,110.8,110.73,110.73,2029.0,98.6742,98.7098,98.6475,98.6475,2029.0
2019-03-06 13:10:00,110.74,110.84,110.73,110.83,3531.0,98.6564,98.7455,98.6475,98.7366,3531.0
2019-03-06 13:20:00,110.82,110.82,110.66,110.69,4116.0,98.7277,98.7277,98.5851,98.6118,4116.0
2019-03-06 13:30:00,110.7,110.87,110.69,110.87,4608.0,98.6207,98.7722,98.6118,98.7722,4608.0
2019-03-06 13:40:00,110.9,110.9,110.74,110.75,4439.0,98.7989,98.7989,98.6564,98.6653,4439.0
2019-03-06 13:50:00,110.74,110.86,110.71,110.84,7517.0,98.6564,98.7633,98.6297,98.7455,7517.0
2019-03-06 14:00:00,110.83,110.99,110.83,110.88,3417.0,98.7366,98.8791,98.7366,98.7811,3417.0
2019-03-06 14:10:00,110.91,110.92,110.83,110.84,3918.0,98.8078,98.8167,98.7366,98.7455,3918.0
2019-03-06 14:20:00,110.84,110.9,110.75,110.8,2458.0,98.7455,98.7989,98.6653,98.7098,2458.0
2019-03-06 14:30:00,110.76,110.77,110.65,110.74,5423.0,98.6742,98.6831,98.5762,98.6564,5423.0
2019-03-06 14:40:00,110.67,110.67,110.55,110.6,3940.0,98.594,98.594,98.4871,98.5317,3940.0
2019-03-06 14:50:00,110.63,110.79,110.59,110.69,11291.0,98.5584,98.7009,98.5228,98.6118,11291.0
2019-03-06 15:00:00,110.7,110.81,110.61,110.65,6800.0,98.6207,98.7187,98.5406,98.5762,6800.0
2019-03-06 15:10:00,110.6,110.65,110.39,110.5,8553.0,98.5317,98.5762,98.3446,98.4426,8553.0
2019-03-06 15:20:00,110.51,110.58,110.46,110.58,8612.0,98.4515,98.5138,98.4069,98.5138,8612.0
2019-03-06 15:30:00,110.6,110.81,110.58,110.76,16064.0,98.5317,98.7187,98.5138,98.6742,16064.0
2019-03-06 15:40:00,110.76,110.85,110.62,110.67,30850.0,98.6742,98.7544,98.5495,98.594,30850.0
2019-03-06 15:50:00,110.68,110.8,110.51,110.56,57716.0,98.6029,98.7098,98.4515,98.496,57716.0
2019-03-07 09:30:00,110.4,110.5,109.38,109.59,36903.0,98.3535,98.4426,97.4448,97.6319,36903.0
2019-03-07 09:40:00,109.57,109.73,108.89,108.9,25386.0,97.6141,97.7566,97.0083,97.0172,25386.0
2019-03-07 09:50:00,108.97,109.1,108.59,108.9,19105.0,97.0795,97.1953,96.741,97.0172,19105.0
2019-03-07 10:00:00,108.9,109.48,108.89,109.24,13950.0,97.0172,97.5339,97.0083,97.3201,13950.0
2019-03-07 10:10:00,109.23,109.33,109.03,109.13,11403.0,97.3112,97.4002,97.133,97.2221,11403.0
2019-03-07 10:20:00,109.07,109.47,109.02,109.43,10320.0,97.1686,97.525,97.1241,97.4893,10320.0
2019-03-07 10:30:00,109.4,109.66,109.34,109.65,8766.0,97.4626,97.6942,97.4091,97.6853,8766.0
2019-03-07 10:40:00,109.65,109.75,109.47,109.74,8797.0,97.6853,97.7744,97.525,97.7655,8797.0
2019-03-07 10:50:00,109.77,109.79,109.58,109.68,36426.0,97.7922,97.81,97.623,97.712,36426.0
2019-03-07 11:00:00,109.67,109.67,109.4,109.48,31751.0,97.7031,97.7031,97.4626,97.5339,31751.0
2019-03-07 11:10:00,109.53,109.54,109.27,109.32,10778.0,97.5784,97.5873,97.3468,97.3913,10778.0
2019-03-07 11:20:00,109.33,109.63,109.25,109.61,11834.0,97.4002,97.6675,97.329,97.6497,11834.0
2019-03-07 11:30:00,109.6,109.89,109.58,109.89,53915.0,97.6408,97.8991,97.623,97.8991,53915.0
2019-03-07 11:40:00,109.89,110.0,109.81,109.83,8956.0,97.8991,97.9971,97.8279,97.8457,8956.0
2019-03-07 11:50:00,109.84,109.92,109.81,109.87,6584.0,97.8546,97.9259,97.8279,97.8813,6584.0
2019-03-07 12:00:00,109.82,109.92,109.71,109.88,8949.0,97.8368,97.9259,97.7388,97.8902,8949.0
2019-03-07 12:10:00,109.92,110.0,109.84,109.86,6992.0,97.9259,97.9971,97.8546,97.8724,6992.0
2019-03-07 12:20:00,109.9,110.15,109.87,110.08,7097.0,97.908,98.1308,97.8813,98.0684,7097.0
2019-03-07 12:30:00,110.05,110.22,109.92,110.1,10050.0,98.0417,98.1931,97.9259,98.0862,10050.0
2019-03-07 12:40:00,110.17,110.22,110.02,110.08,5733.0,98.1486,98.1931,98.0149,98.0684,5733.0
2019-03-07 12:50:00,110.06,110.28,110.05,110.23,4382.0,98.0506,98.2466,98.0417,98.202,4382.0
2019-03-07 13:00:00,110.19,110.19,109.97,110.02,13141.0,98.1664,98.1664,97.9704,98.0149,13141.0
2019-03-07 13:10:00,110.05,110.18,110.05,110.14,7186.0,98.0417,98.1575,98.0417,98.1219,7186.0
2019-03-07 13:20:00,110.15,110.18,110.11,110.11,4500.0,98.1308,98.1575,98.0951,98.0951,4500.0
2019-03-07 13:30:00,110.13,110.14,109.99,110.05,5277.0,98.1129,98.1219,97.9882,98.0417,5277.0
2019-03-07 13:40:00,110.06,110.17,110.01,110.15,5087.0,98.0506,98.1486,98.006,98.1308,5087.0
2019-03-07 13:50:00,110.2,110.21,110.03,110.05,8200.0,98.1753,98.1842,98.0239,98.0417,8200.0
2019-03-07 14:00:00,110.08,110.09,109.94,110.01,8426.0,98.0684,98.0773,97.9437,98.006,8426.0
2019-03-07 14:10:00,109.98,110.02,109.84,109.93,29882.0,97.9793,98.0149,97.8546,97.9348,29882.0
2019-03-07 14:20:00,109.92,110.01,109.86,109.86,10432.0,97.9259,98.006,97.8724,97.8724,10432.0
2019-03-07 14:30:00,109.9,109.92,109.7,109.73,14543.0,97.908,97.9259,97.7299,97.7566,14543.0
2019-03-07 14:40:00,109.76,109.85,109.59,109.66,13214.0,97.7833,97.8635,97.6319,97.6942,13214.0
2019-03-07 14:50:00,109.63,109.71,109.39,109.39,14746.0,97.6675,97.7388,97.4537,97.4537,14746.0
2019-03-07 15:00:00,109.41,109.53,109.32,109.48,13999.0,97.4715,97.5784,97.3913,97.5339,13999.0
2019-03-07 15:10:00,109.47,109.84,109.45,109.84,18153.0,97.525,97.8546,97.5071,97.8546,18153.0
2019-03-07 15:20:00,109.84,109.99,109.82,109.84,26379.0,97.8546,97.9882,97.8368,97.8546,26379.0
2019-03-07 15:30:00,109.81,109.94,109.66,109.93,29697.0,97.8279,97.9437,97.6942,97.9348,29697.0
2019-03-07 15:40:00,109.92,110.05,109.8,109.96,41644.0,97.9259,98.0417,97.819,97.9615,41644.0
2019-03-07 15:50:00,109.96,109.96,109.67,109.89,97273.0,97.9615,97.9615,97.7031,97.8991,97273.0
2019-03-08 09:30:00,109.01,109.15,107.83,108.96,44738.0,97.1152,97.2399,96.0639,97.0706,44738.0
2019-03-08 09:40:00,108.94,109.36,108.94,109.32,8145.0,97.0528,97.427,97.0528,97.3913,8145.0
2019-03-08 09:50:00,109.34,109.42,108.89,108.91,7708.0,97.4091,97.4804,97.0083,97.0261,7708.0
2019-03-08 10:00:00,109.01,109.11,108.77,108.84,16821.0,97.1152,97.2042,96.9013,96.9637,16821.0
2019-03-08 10:10:00,108.86,109.0,108.58,108.73,25077.0,96.9815,97.1062,96.7321,96.8657,25077.0
2019-03-08 10:20:00,108.69,108.84,108.63,108.81,12468.0,96.8301,96.9637,96.7766,96.937,12468.0
2019-03-08 10:30:00,108.79,109.05,108.74,108.97,11866.0,96.9192,97.1508,96.8746,97.0795,11866.0
2019-03-08 10:40:00,108.94,109.52,108.87,109.47,10706.0,97.0528,97.5695,96.9904,97.525,10706.0
2019-03-08 10:50:00,109.48,109.48,109.17,109.18,10407.0,97.5339,97.5339,97.2577,97.2666,10407.0
2019-03-08 11:00:00,109.1,109.25,109.05,109.13,23762.0,97.1953,97.329,97.1508,97.2221,23762.0
2019-03-08 11:10:00,109.14,109.43,109.12,109.27,13863.0,97.231,97.4893,97.2132,97.3468,13863.0
2019-03-08 11:20:00,109.19,109.5,109.13,109.41,16852.0,97.2755,97.5517,97.2221,97.4715,16852.0
2019-03-08 11:30:00,109.42,109.44,109.1,109.1,14388.0,97.4804,97.4982,97.1953,97.1953,14388.0
2019-03-08 11:40:00,109.11,109.43,109.07,109.37,14275.0,97.2042,97.4893,97.1686,97.4359,14275.0
2019-03-08 11:50:00,109.35,109.42,109.17,109.19,7700.0,97.4181,97.4804,97.2577,97.2755,7700.0
2019-03-08 12:00:00,109.16,109.22,109.02,109.02,9780.0,97.2488,97.3022,97.1241,97.1241,9780.0
2019-03-08 12:10:00,109.0,109.19,109.0,109.13,7198.0,97.1062,97.2755,97.1062,97.2221,7198.0
2019-03-08 12:20:00,109.15,109.26,109.09,109.18,7800.0,97.2399,97.3379,97.1864,97.2666,7800.0
2019-03-08 12:30:00,109.19,109.26,109.12,109.15,9791.0,97.2755,97.3379,97.2132,97.2399,9791.0
2019-03-08 12:40:00,109.15,109.29,109.13,109.19,13225.0,97.2399,97.3646,97.2221,97.2755,13225.0
2019-03-08 12:50:00,109.19,109.22,109.03,109.09,11076.0,97.2755,97.3022,97.133,97.1864,11076.0
2019-03-08 13:00:00,109.08,109.13,108.97,108.98,7301.0,97.1775,97.2221,97.0795,97.0884,7301.0
2019-03-08 13:10:00,108.99,109.09,108.85,108.89,16823.0,97.0973,97.1864,96.9726,97.0083,16823.0
2019-03-08 13:20:00,108.87,109.0,108.86,108.94,8557.0,96.9904,97.1062,96.9815,97.0528,8557.0
2019-03-08 13:30:00,108.94,108.95,108.8,108.9,5758.0,97.0528,97.0617,96.9281,97.0172,5758.0
2019-03-08 13:40:00,108.91,109.01,108.88,108.93,8259.0,97.0261,97.1152,96.9993,97.0439,8259.0
2019-03-08 13:50:00,108.93,108.95,108.86,108.9,8932.0,97.0439,97.0617,96.9815,97.0172,8932.0
2019-03-08 14:00:00,108.93,108.93,108.71,108.87,5129.0,97.0439,97.0439,96.8479,96.9904,5129.0
2019-03-08 14:10:00,108.89,108.96,108.8,108.92,10096.0,97.0083,97.0706,96.9281,97.035,10096.0
2019-03-08 14:20:00,108.94,109.08,108.93,109.03,7101.0,97.0528,97.1775,97.0439,97.133,7101.0
2019-03-08 14:30:00,109.07,109.16,109.03,109.05,7353.0,97.1686,97.2488,97.133,97.1508,7353.0
2019-03-08 14:40:00,109.07,109.25,109.06,109.14,8800.0,97.1686,97.329,97.1597,97.231,8800.0
2019-03-08 14:50:00,109.15,109.38,109.15,109.29,16814.0,97.2399,97.4448,97.2399,97.3646,16814.0
2019-03-08 15:00:00,109.29,109.5,109.25,109.39,21492.0,97.3646,97.5517,97.329,97.4537,21492.0
2019-03-08 15:10:00,109.42,109.42,109.2,109.21,25221.0,97.4804,97.4804,97.2844,97.2933,25221.0
2019-03-08 15:20:00,109.22,109.25,109.05,109.11,30583.0,97.3022,97.329,97.1508,97.2042,30583.0
2019-03-08 15:30:00,109.09,109.38,109.08,109.18,39272.0,97.1864,97.4448,97.1775,97.2666,39272.0
2019-03-08 15:40:00,109.21,109.57,109.21,109.46,53900.0,97.2933,97.6141,97.2933,97.5161,53900.0
2019-03-08 15:50:00,109.46,109.66,109.44,109.63,110646.0,97.5161,97.6942,97.4982,97.6675,110646.0
2019-03-11 09:30:00,110.03,110.38,109.73,109.99,11419.0,98.0239,98.3357,97.7566,97.9882,11419.0
2019-03-11 09:40:00,110.07,110.21,109.79,109.79,10828.0,98.0595,98.1842,97.81,97.81,10828.0
2019-03-11 09:50:00,109.83,110.09,109.82,110.05,6290.0,97.8457,98.0773,97.8368,98.0417,6290.0
2019-03-11 10:00:00,110.03,110.4,110.0,110.35,9019.0,98.0239,98.3535,97.9971,98.3089,9019.0
2019-03-11 10:10:00,110.26,110.43,110.14,110.35,13281.0,98.2288,98.3802,98.1219,98.3089,13281.0
2019-03-11 10:20:00,110.36,110.39,110.19,110.31,10310.0,98.3178,98.3446,98.1664,98.2733,10310.0
2019-03-11 10:30:00,110.3,110.37,110.2,110.27,9038.0,98.2644,98.3268,98.1753,98.2377,9038.0
2019-03-11 10:40:00,110.31,110.5,110.23,110.5,6340.0,98.2733,98.4426,98.202,98.4426,6340.0
2019-03-11 10:50:00,110.48,110.65,110.36,110.36,6080.0,98.4248,98.5762,98.3178,98.3178,6080.0
2019-03-11 11:00:00,110.33,110.53,110.24,110.47,13815.0,98.2911,98.4693,98.2109,98.4158,13815.0
2019-03-11 11:10:00,110.41,110.52,110.37,110.44,8446.0,98.3624,98.4604,98.3268,98.3891,8446.0
2019-03-11 11:20:00,110.45,110.58,110.42,110.44,3889.0,98.398,98.5138,98.3713,98.3891,3889.0
2019-03-11 11:30:00,110.42,110.56,110.29,110.47,6870.0,98.3713,98.496,98.2555,98.4158,6870.0
2019-03-11 11:40:00,110.49,110.58,110.43,110.53,9795.0,98.4337,98.5138,98.3802,98.4693,9795.0
2019-03-11 11:50:00,110.56,110.76,110.53,110.67,8506.0,98.496,98.6742,98.4693,98.594,8506.0
2019-03-11 12:00:00,110.62,110.78,110.57,110.71,12513.0,98.5495,98.692,98.5049,98.6297,12513.0
2019-03-11 12:10:00,110.66,110.66,110.57,110.62,8725.0,98.5851,98.5851,98.5049,98.5495,8725.0
2019-03-11 12:20:00,110.61,110.63,110.48,110.51,7098.0,98.5406,98.5584,98.4248,98.4515,7098.0
2019-03-11 12:30:00,110.5,110.65,110.5,110.62,4402.0,98.4426,98.5762,98.4426,98.5495,4402.0
2019-03-11 12:40:00,110.61,110.65,110.57,110.58,4105.0,98.5406,98.5762,98.5049,98.5138,4105.0
2019-03-11 12:50:00,110.54,110.61,110.45,110.45,7055.0,98.4782,98.5406,98.398,98.398,7055.0
2019-03-11 13:00:00,110.49,110.6,110.48,110.57,4211.0,98.4337,98.5317,98.4248,98.5049,4211.0
2019-03-11 13:10:00,110.57,110.76,110.55,110.71,11790.0,98.5049,98.6742,98.4871,98.6297,11790.0
2019-03-11 13:20:00,110.72,110.73,110.6,110.72,4500.0,98.6386,98.6475,98.5317,98.6386,4500.0
2019-03-11 13:30:00,110.73,110.88,110.73,110.86,8065.0,98.6475,98.7811,98.6475,98.7633,8065.0
2019-03-11 13:40:00,110.87,110.87,110.62,110.62,6710.0,98.7722,98.7722,98.5495,98.5495,6710.0
2019-03-11 13:50:00,110.63,110.89,110.63,110.88,14134.0,98.5584,98.79,98.5584,98.7811,14134.0
2019-03-11 14:00:00,110.86,111.06,110.81,110.83,14432.0,98.7633,98.9415,98.7187,98.7366,14432.0
2019-03-11 14:10:00,110.82,110.85,110.73,110.82,9973.0,98.7277,98.7544,98.6475,98.7277,9973.0
2019-03-11 14:20:00,110.83,110.94,110.82,110.91,11040.0,98.7366,98.8346,98.7277,98.8078,11040.0
2019-03-11 14:30:00,110.89,110.93,110.78,110.86,11019.0,98.79,98.8257,98.692,98.7633,11019.0
2019-03-11 14:40:00,110.86,110.87,110.69,110.7,9628.0,98.7633,98.7722,98.6118,98.6207,9628.0
2019-03-11 14:50:00,110.67,110.7,110.54,110.67,14042.0,98.594,98.6207,98.4782,98.594,14042.0
2019-03-11 15:00:00,110.64,110.86,110.64,110.82,10266.0,98.5673,98.7633,98.5673,98.7277,10266.0
2019-03-11 15:10:00,110.79,110.89,110.77,110.89,12908.0,98.7009,98.79,98.6831,98.79,12908.0
2019-03-11 15:20:00,110.91,111.07,110.91,111.0,28176.0,98.8078,98.9504,98.8078,98.888,28176.0
2019-03-11 15:30:00,111.0,111.09,110.9,110.91,32788.0,98.888,98.9682,98.7989,98.8078,32788.0
2019-03-11 15:40:00,110.9,111.23,110.88,111.23,62378.0,98.7989,99.0929,98.7811,99.0929,62378.0
2019-03-11 15:50:00,111.23,111.31,111.16,111.29,113062.0,99.0929,99.1642,99.0306,99.1464,113062.0
2019-03-12 09:30:00,110.3,112.05,110.3,111.19,28213.0,98.2644,99.8234,98.2644,99.0573,28213.0
2019-03-12 09:40:00,111.16,111.26,111.03,111.16,29559.0,99.0306,99.1196,98.9147,99.0306,29559.0
2019-03-12 09:50:00,111.06,111.26,111.0,111.26,13710.0,98.9415,99.1196,98.888,99.1196,13710.0
2019-03-12 10:00:00,111.21,111.56,111.2,111.45,19111.0,99.0751,99.3869,99.0662,99.2889,19111.0
2019-03-12 10:10:00,111.4,111.51,111.33,111.46,16933.0,99.2444,99.3424,99.182,99.2978,16933.0
2019-03-12 10:20:00,111.48,111.54,111.38,111.51,5964.0,99.3156,99.3691,99.2265,99.3424,5964.0
2019-03-12 10:30:00,111.54,111.6,111.42,111.48,15701.0,99.3691,99.4225,99.2622,99.3156,15701.0
2019-03-12 10:40:00,111.48,111.49,111.17,111.33,10240.0,99.3156,99.3245,99.0395,99.182,10240.0
2019-03-12 10:50:00,111.35,111.41,111.27,111.33,10147.0,99.1998,99.2533,99.1286,99.182,10147.0
2019-03-12 11:00:00,111.3,111.37,111.28,111.31,12731.0,99.1553,99.2176,99.1375,99.1642,12731.0
2019-03-12 11:10:00,111.33,111.34,111.03,111.08,24137.0,99.182,99.1909,98.9147,98.9593,24137.0
2019-03-12 11:20:00,111.08,111.08,110.89,111.02,9968.0,98.9593,98.9593,98.79,98.9058,9968.0
2019-03-12 11:30:00,110.99,111.16,110.98,111.14,4758.0,98.8791,99.0306,98.8702,99.0127,4758.0
2019-03-12 11:40:00,111.12,111.31,111.12,111.13,6214.0,98.9949,99.1642,98.9949,99.0038,6214.0
2019-03-12 11:50:00,111.12,111.35,111.12,111.3,11413.0,98.9949,99.1998,98.9949,99.1553,11413.0
2019-03-12 12:00:00,111.29,111.3,111.12,111.15,7738.0,99.1464,99.1553,98.9949,99.0216,7738.0
2019-03-12 12:10:00,111.17,111.36,111.17,111.36,12510.0,99.0395,99.2087,99.0395,99.2087,12510.0
2019-03-12 12:20:00,111.33,111.39,111.28,111.38,14010.0,99.182,99.2355,99.1375,99.2265,14010.0
2019-03-12 12:30:00,111.37,111.4,111.3,111.4,8951.0,99.2176,99.2444,99.1553,99.2444,8951.0
2019-03-12 12:40:00,111.38,111.43,111.21,111.21,9337.0,99.2265,99.2711,99.0751,99.0751,9337.0
2019-03-12 12:50:00,111.2,111.26,111.14,111.2,6113.0,99.0662,99.1196,99.0127,99.0662,6113.0
2019-03-12 13:00:00,111.21,111.3,111.18,111.25,5993.0,99.0751,99.1553,99.0484,99.1107,5993.0
2019-03-12 13:10:00,111.23,111.25,111.11,111.13,3400.0,99.0929,99.1107,98.986,99.0038,3400.0
2019-03-12 13:20:00,111.14,111.26,111.14,111.19,7948.0,99.0127,99.1196,99.0127,99.0573,7948.0
2019-03-12 13:30:00,111.2,111.22,111.15,111.21,9801.0,99.0662,99.084,99.0216,99.0751,9801.0
2019-03-12 13:40:00,111.22,111.32,111.21,111.32,13690.0,99.084,99.1731,99.0751,99.1731,13690.0
2019-03-12 13:50:00,111.32,111.36,111.29,111.31,6449.0,99.1731,99.2087,99.1464,99.1642,6449.0
2019-03-12 14:00:00,111.31,111.33,111.26,111.29,11632.0,99.1642,99.182,99.1196,99.1464,11632.0
2019-03-12 14:10:00,111.29,111.35,111.22,111.35,18581.0,99.1464,99.1998,99.084,99.1998,18581.0
2019-03-12 14:20:00,111.32,111.32,111.18,111.21,11440.0,99.1731,99.1731,99.0484,99.0751,11440.0
2019-03-12 14:30:00,111.24,111.3,111.22,111.24,15148.0,99.1018,99.1553,99.084,99.1018,15148.0
2019-03-12 14:40:00,111.23,111.29,111.22,111.29,13209.0,99.0929,99.1464,99.084,99.1464,13209.0
2019-03-12 14:50:00,111.28,111.36,111.26,111.33,15617.0,99.1375,99.2087,99.1196,99.182,15617.0
2019-03-12 15:00:00,111.31,111.36,111.26,111.34,23327.0,99.1642,99.2087,99.1196,99.1909,23327.0
2019-03-12 15:10:00,111.34,111.36,111.15,111.16,14804.0,99.1909,99.2087,99.0216,99.0306,14804.0
2019-03-12 15:20:00,111.14,111.31,111.11,111.28,19915.0,99.0127,99.1642,98.986,99.1375,19915.0
2019-03-12 15:30:00,111.27,111.27,111.18,111.24,26671.0,99.1286,99.1286,99.0484,99.1018,26671.0
2019-03-12 15:40:00,111.24,111.39,111.13,111.31,69672.0,99.1018,99.2355,99.0038,99.1642,69672.0
2019-03-12 15:50:00,111.31,111.31,111.05,111.15,113907.0,99.1642,99.1642,98.9326,99.0216,113907.0
2019-03-13 09:30:00,111.59,111.82,111.3,111.42,24082.0,99.4136,99.6185,99.1553,99.2622,24082.0
2019-03-13 09:40:00,111.47,111.5,111.24,111.3,14194.0,99.3067,99.3335,99.1018,99.1553,14194.0
2019-03-13 09:50:00,111.29,111.5,111.29,111.48,5857.0,99.1464,99.3335,99.1464,99.3156,5857.0
2019-03-13 10:00:00,111.5,111.5,111.27,111.27,23485.0,99.3335,99.3335,99.1286,99.1286,23485.0
2019-03-13 10:10:00,111.29,111.45,111.28,111.41,13280.0,99.1464,99.2889,99.1375,99.2533,13280.0
2019-03-13 10:20:00,111.41,111.44,111.33,111.4,21345.0,99.2533,99.28,99.182,99.2444,21345.0
2019-03-13 10:30:00,111.41,111.52,111.38,111.47,10263.0,99.2533,99.3513,99.2265,99.3067,10263.0
2019-03-13 10:40:00,111.43,111.55,111.43,111.5,15478.0,99.2711,99.378,99.2711,99.3335,15478.0
2019-03-13 10:50:00,111.5,111.64,111.48,111.5,36001.0,99.3335,99.4582,99.3156,99.3335,36001.0
2019-03-13 11:00:00,111.5,111.67,111.5,111.67,17249.0,99.3335,99.4849,99.3335,99.4849,17249.0
2019-03-13 11:10:00,111.66,111.75,111.61,111.62,19325.0,99.476,99.5562,99.4315,99.4404,19325.0
2019-03-13 11:20:00,111.65,111.65,111.51,111.56,16845.0,99.4671,99.4671,99.3424,99.3869,16845.0
2019-03-13 11:30:00,111.59,111.63,111.48,111.5,39053.0,99.4136,99.4493,99.3156,99.3335,39053.0
2019-03-13 11:40:00,111.53,111.55,111.48,111.5,31839.0,99.3602,99.378,99.3156,99.3335,31839.0
2019-03-13 11:50:00,111.5,111.59,111.49,111.54,11346.0,99.3335,99.4136,99.3245,99.3691,11346.0
2019-03-13 12:00:00,111.55,111.56,111.45,111.45,21789.0,99.378,99.3869,99.2889,99.2889,21789.0
2019-03-13 12:10:00,111.46,111.5,111.39,111.39,11429.0,99.2978,99.3335,99.2355,99.2355,11429.0
2019-03-13 12:20:00,111.39,111.42,111.31,111.42,5826.0,99.2355,99.2622,99.1642,99.2622,5826.0
2019-03-13 12:30:00,111.46,111.59,111.46,111.52,9758.0,99.2978,99.4136,99.2978,99.3513,9758.0
2019-03-13 12:40:00,111.5,111.67,111.46,111.5,13851.0,99.3335,99.4849,99.2978,99.3335,13851.0
2019-03-13 12:50:00,111.48,111.52,111.42,111.48,15859.0,99.3156,99.3513,99.2622,99.3156,15859.0
2019-03-13 13:00:00,111.51,111.55,111.44,111.46,13517.0,99.3424,99.378,99.28,99.2978,13517.0
2019-03-13 13:10:00,111.47,111.58,111.44,111.51,20533.0,99.3067,99.4047,99.28,99.3424,20533.0
2019-03-13 13:20:00,111.51,111.61,111.45,111.61,11907.0,99.3424,99.4315,99.2889,99.4315,11907.0
2019-03-13 13:30:00,111.61,111.63,111.51,111.51,4351.0,99.4315,99.4493,99.3424,99.3424,4351.0
2019-03-13 13:40:00,111.51,111.53,111.46,111.5,37135.0,99.3424,99.3602,99.2978,99.3335,37135.0
2019-03-13 13:50:00,111.5,111.6,111.48,111.55,45990.0,99.3335,99.4225,99.3156,99.378,45990.0
2019-03-13 14:00:00,111.56,111.92,111.56,111.78,11852.0,99.3869,99.7076,99.3869,99.5829,11852.0
2019-03-13 14:10:00,111.78,111.79,111.63,111.64,10519.0,99.5829,99.5918,99.4493,99.4582,10519.0
2019-03-13 14:20:00,111.64,111.66,111.3,111.37,69937.0,99.4582,99.476,99.1553,99.2176,69937.0
2019-03-13 14:30:00,111.37,111.64,111.37,111.61,15055.0,99.2176,99.4582,99.2176,99.4315,15055.0
2019-03-13 14:40:00,111.59,111.61,111.45,111.47,50191.0,99.4136,99.4315,99.2889,99.3067,50191.0
2019-03-13 14:50:00,111.46,111.61,111.4,111.58,37320.0,99.2978,99.4315,99.2444,99.4047,37320.0
2019-03-13 15:00:00,111.54,111.58,111.4,111.4,19457.0,99.3691,99.4047,99.2444,99.2444,19457.0
2019-03-13 15:10:00,111.4,111.4,111.05,111.06,27977.0,99.2444,99.2444,98.9326,98.9415,27977.0
2019-03-13 15:20:00,111.04,111.12,110.41,110.92,69204.0,98.9236,98.9949,98.3624,98.8167,69204.0
2019-03-13 15:30:00,110.91,111.24,110.9,111.18,42867.0,98.8078,99.1018,98.7989,99.0484,42867.0
2019-03-13 15:40:00,111.18,111.33,111.1,111.14,57638.0,99.0484,99.182,98.9771,99.0127,57638.0
2019-03-13 15:50:00,111.15,111.38,111.15,111.32,177685.0,99.0216,99.2265,99.0216,99.1731,177685.0
2019-03-14 09:30:00,111.04,111.12,110.55,111.03,24515.0,98.9236,98.9949,98.4871,98.9147,24515.0
2019-03-14 09:40:00,110.95,111.05,110.58,110.59,10951.0,98.8435,98.9326,98.5138,98.5228,10951.0
2019-03-14 09:50:00,110.59,110.74,110.36,110.37,15890.0,98.5228,98.6564,98.3178,98.3268,15890.0
2019-03-14 10:00:00,110.37,110.48,110.11,110.28,26533.0,98.3268,98.4248,98.0951,98.2466,26533.0
2019-03-14 10:10:00,110.29,110.32,110.03,110.12,25022.0,98.2555,98.2822,98.0239,98.104,25022.0
2019-03-14 10:20:00,110.11,110.13,109.86,109.86,29190.0,98.0951,98.1129,97.8724,97.8724,29190.0
2019-03-14 10:30:00,109.85,110.01,109.75,109.81,22764.0,97.8635,98.006,97.7744,97.8279,22764.0
2019-03-14 10:40:00,109.81,109.81,109.49,109.51,39891.0,97.8279,97.8279,97.5428,97.5606,39891.0
2019-03-14 10:50:00,109.52,109.68,109.32,109.62,36595.0,97.5695,97.712,97.3913,97.6586,36595.0
2019-03-14 11:00:00,109.59,109.62,109.41,109.53,20871.0,97.6319,97.6586,97.4715,97.5784,20871.0
2019-03-14 11:10:00,109.54,109.78,109.49,109.72,24099.0,97.5873,97.8011,97.5428,97.7477,24099.0
2019-03-14 11:20:00,109.71,109.73,109.46,109.46,16084.0,97.7388,97.7566,97.5161,97.5161,16084.0
2019-03-14 11:30:00,109.48,109.52,109.38,109.45,16016.0,97.5339,97.5695,97.4448,97.5071,16016.0
2019-03-14 11:40:00,109.44,109.52,109.4,109.47,11926.0,97.4982,97.5695,97.4626,97.525,11926.0
2019-03-14 11:50:00,109.47,109.48,109.32,109.32,12753.0,97.525,97.5339,97.3913,97.3913,12753.0
2019-03-14 12:00:00,109.35,109.45,109.33,109.43,15409.0,97.4181,97.5071,97.4002,97.4893,15409.0
2019-03-14 12:10:00,109.45,109.46,109.3,109.39,13914.0,97.5071,97.5161,97.3735,97.4537,13914.0
2019-03-14 12:20:00,109.4,109.4,109.23,109.35,11617.0,97.4626,97.4626,97.3112,97.4181,11617.0
2019-03-14 12:30:00,109.38,109.4,109.34,109.35,9652.0,97.4448,97.4626,97.4091,97.4181,9652.0
2019-03-14 12:40:00,109.36,109.53,109.36,109.49,12075.0,97.427,97.5784,97.427,97.5428,12075.0
2019-03-14 12:50:00,109.49,109.51,109.29,109.33,8916.0,97.5428,97.5606,97.3646,97.4002,8916.0
2019-03-14 13:00:00,109.33,109.38,109.29,109.34,11667.0,97.4002,97.4448,97.3646,97.4091,11667.0
2019-03-14 13:10:00,109.32,109.37,109.29,109.32,6409.0,97.3913,97.4359,97.3646,97.3913,6409.0
2019-03-14 13:20:00,109.3,109.3,109.2,109.2,11642.0,97.3735,97.3735,97.2844,97.2844,11642.0
2019-03-14 13:30:00,109.2,109.24,109.08,109.1,15011.0,97.2844,97.3201,97.1775,97.1953,15011.0
2019-03-14 13:40:00,109.11,109.18,109.05,109.1,18310.0,97.2042,97.2666,97.1508,97.1953,18310.0
2019-03-14 13:50:00,109.13,109.15,108.99,109.12,12756.0,97.2221,97.2399,97.0973,97.2132,12756.0
2019-03-14 14:00:00,109.11,109.19,109.09,109.15,12107.0,97.2042,97.2755,97.1864,97.2399,12107.0
2019-03-14 14:10:00,109.15,109.17,109.02,109.08,19390.0,97.2399,97.2577,97.1241,97.1775,19390.0
2019-03-14 14:20:00,109.09,109.34,109.09,109.31,19078.0,97.1864,97.4091,97.1864,97.3824,19078.0
2019-03-14 14:30:00,109.3,109.31,109.2,109.2,10164.0,97.3735,97.3824,97.2844,97.2844,10164.0
2019-03-14 14:40:00,109.21,109.35,109.19,109.28,19049.0,97.2933,97.4181,97.2755,97.3557,19049.0
2019-03-14 14:50:00,109.27,109.34,109.24,109.32,13857.0,97.3468,97.4091,97.3201,97.3913,13857.0
2019-03-14 15:00:00,109.31,109.39,109.25,109.35,18256.0,97.3824,97.4537,97.329,97.4181,18256.0
2019-03-14 15:10:00,109.33,109.35,109.22,109.23,22234.0,97.4002,97.4181,97.3022,97.3112,22234.0
2019-03-14 15:20:00,109.21,109.32,109.16,109.3,16453.0,97.2933,97.3913,97.2488,97.3735,16453.0
2019-03-14 15:30:00,109.31,109.44,109.3,109.4,27618.0,97.3824,97.4982,97.3735,97.4626,27618.0
2019-03-14 15:40:00,109.4,109.57,109.35,109.37,62540.0,97.4626,97.6141,97.4181,97.4359,62540.0
2019-03-14 15:50:00,109.37,109.71,109.36,109.68,147436.0,97.4359,97.7388,97.427,97.712,147436.0
2019-03-15 09:30:00,109.52,109.94,109.5,109.86,258387.0,97.5695,97.9437,97.5517,97.8724,258387.0
2019-03-15 09:40:00,109.76,110.24,109.75,110.21,6358.0,97.7833,98.2109,97.7744,98.1842,6358.0
2019-03-15 09:50:00,110.2,110.5,110.14,110.14,7946.0,98.1753,98.4426,98.1219,98.1219,7946.0
2019-03-15 10:00:00,110.16,110.21,109.66,109.67,11071.0,98.1397,98.1842,97.6942,97.7031,11071.0
2019-03-15 10:10:00,109.61,109.68,109.19,109.27,28739.0,97.6497,97.712,97.2755,97.3468,28739.0
2019-03-15 10:20:00,109.29,109.37,109.14,109.34,13514.0,97.3646,97.4359,97.231,97.4091,13514.0
2019-03-15 10:30:00,109.4,109.5,109.29,109.34,12714.0,97.4626,97.5517,97.3646,97.4091,12714.0
2019-03-15 10:40:00,109.36,109.45,109.25,109.34,7881.0,97.427,97.5071,97.329,97.4091,7881.0
2019-03-15 10:50:00,109.36,109.43,109.3,109.41,6929.0,97.427,97.4893,97.3735,97.4715,6929.0
2019-03-15 11:00:00,109.43,109.62,109.33,109.49,15903.0,97.4893,97.6586,97.4002,97.5428,15903.0
2019-03-15 11:10:00,109.52,109.52,109.35,109.42,17041.0,97.5695,97.5695,97.4181,97.4804,17041.0
2019-03-15 11:20:00,109.42,109.42,109.3,109.35,7195.0,97.4804,97.4804,97.3735,97.4181,7195.0
2019-03-15 11:30:00,109.34,109.41,109.3,109.32,7962.0,97.4091,97.4715,97.3735,97.3913,7962.0
2019-03-15 11:40:00,109.33,109.66,109.31,109.66,21856.0,97.4002,97.6942,97.3824,97.6942,21856.0
2019-03-15 11:50:00,109.65,109.7,109.45,109.56,11444.0,97.6853,97.7299,97.5071,97.6051,11444.0
2019-03-15 12:00:00,109.57,109.7,109.52,109.7,7327.0,97.6141,97.7299,97.5695,97.7299,7327.0
2019-03-15 12:10:00,109.75,109.83,109.72,109.81,11287.0,97.7744,97.8457,97.7477,97.8279,11287.0
2019-03-15 12:20:00,109.82,109.93,109.73,109.73,9457.0,97.8368,97.9348,97.7566,97.7566,9457.0
2019-03-15 12:30:00,109.72,109.81,109.7,109.8,10232.0,97.7477,97.8279,97.7299,97.819,10232.0
2019-03-15 12:40:00,109.81,109.85,109.76,109.76,9364.0,97.8279,97.8635,97.7833,97.7833,9364.0
2019-03-15 12:50:00,109.76,109.84,109.68,109.77,8687.0,97.7833,97.8546,97.712,97.7922,8687.0
2019-03-15 13:00:00,109.79,109.99,109.78,109.94,8197.0,97.81,97.9882,97.8011,97.9437,8197.0
2019-03-15 13:10:00,109.95,110.01,109.9,110.0,12501.0,97.9526,98.006,97.908,97.9971,12501.0
2019-03-15 13:20:00,110.01,110.03,109.86,109.87,9387.0,98.006,98.0239,97.8724,97.8813,9387.0
2019-03-15 13:30:00,109.87,109.9,109.84,109.87,5614.0,97.8813,97.908,97.8546,97.8813,5614.0
2019-03-15 13:40:00,109.86,109.9,109.83,109.88,11722.0,97.8724,97.908,97.8457,97.8902,11722.0
2019-03-15 13:50:00,109.88,109.89,109.8,109.83,7232.0,97.8902,97.8991,97.819,97.8457,7232.0
2019-03-15 14:00:00,109.83,109.84,109.71,109.72,7413.0,97.8457,97.8546,97.7388,97.7477,7413.0
2019-03-15 14:10:00,109.73,109.74,109.61,109.64,14243.0,97.7566,97.7655,97.6497,97.6764,14243.0
2019-03-15 14:20:00,109.62,109.67,109.59,109.65,17892.0,97.6586,97.7031,97.6319,97.6853,17892.0
2019-03-15 14:30:00,109.66,109.84,109.63,109.84,27407.0,97.6942,97.8546,97.6675,97.8546,27407.0
2019-03-15 14:40:00,109.86,109.99,109.86,109.9,14110.0,97.8724,97.9882,97.8724,97.908,14110.0
2019-03-15 14:50:00,109.9,109.92,109.74,109.74,18809.0,97.908,97.9259,97.7655,97.7655,18809.0
2019-03-15 15:00:00,109.72,109.75,109.63,109.69,16138.0,97.7477,97.7744,97.6675,97.721,16138.0
2019-03-15 15:10:00,109.68,109.77,109.64,109.76,15794.0,97.712,97.7922,97.6764,97.7833,15794.0
2019-03-15 15:20:00,109.76,109.88,109.74,109.84,17180.0,97.7833,97.8902,97.7655,97.8546,17180.0
2019-03-15 15:30:00,109.84,109.85,109.48,109.52,25360.0,97.8546,97.8635,97.5339,97.5695,25360.0
2019-03-15 15:40:00,109.51,109.79,109.51,109.79,46348.0,97.5606,97.81,97.5606,97.81,46348.0
2019-03-15 15:50:00,109.78,110.06,109.64,110.02,134194.0,97.8011,98.0506,97.6764,98.0149,134194.0
2019-03-18 09:30:00,110.28,110.28,109.65,109.7,27570.0,98.2466,98.2466,97.6853,97.7299,27570.0
2019-03-18 09:40:00,109.74,109.91,109.7,109.83,34864.0,97.7655,97.917,97.7299,97.8457,34864.0
2019-03-18 09:50:00,109.81,109.97,109.65,109.72,31780.0,97.8279,97.9704,97.6853,97.7477,31780.0
2019-03-18 10:00:00,109.86,110.18,109.78,110.18,47799.0,97.8724,98.1575,97.8011,98.1575,47799.0
2019-03-18 10:10:00,110.2,110.33,110.01,110.13,26452.0,98.1753,98.2911,98.006,98.1129,26452.0
2019-03-18 10:20:00,110.16,110.17,110.07,110.07,10307.0,98.1397,98.1486,98.0595,98.0595,10307.0
2019-03-18 10:30:00,110.1,110.1,109.98,110.01,20847.0,98.0862,98.0862,97.9793,98.006,20847.0
2019-03-18 10:40:00,109.99,110.13,109.96,110.1,18326.0,97.9882,98.1129,97.9615,98.0862,18326.0
2019-03-18 10:50:00,110.1,110.31,109.99,110.27,26273.0,98.0862,98.2733,97.9882,98.2377,26273.0
2019-03-18 11:00:00,110.27,110.33,110.21,110.22,20350.0,98.2377,98.2911,98.1842,98.1931,20350.0
2019-03-18 11:10:00,110.22,110.22,110.02,110.02,20283.0,98.1931,98.1931,98.0149,98.0149,20283.0
2019-03-18 11:20:00,109.99,110.0,109.81,109.82,13358.0,97.9882,97.9971,97.8279,97.8368,13358.0
2019-03-18 11:30:00,109.81,109.87,109.75,109.83,16229.0,97.8279,97.8813,97.7744,97.8457,16229.0
2019-03-18 11:40:00,109.86,109.9,109.74,109.78,9454.0,97.8724,97.908,97.7655,97.8011,9454.0
2019-03-18 11:50:00,109.76,109.87,109.76,109.8,14122.0,97.7833,97.8813,97.7833,97.819,14122.0
2019-03-18 12:00:00,109.81,109.86,109.75,109.85,14547.0,97.8279,97.8724,97.7744,97.8635,14547.0
2019-03-18 12:10:00,109.83,109.89,109.79,109.89,12000.0,97.8457,97.8991,97.81,97.8991,12000.0
2019-03-18 12:20:00,109.86,110.07,109.86,110.04,13111.0,97.8724,98.0595,97.8724,98.0328,13111.0
2019-03-18 12:30:00,110.08,110.16,110.03,110.13,9709.0,98.0684,98.1397,98.0239,98.1129,9709.0
2019-03-18 12:40:00,110.13,110.18,110.11,110.16,13241.0,98.1129,98.1575,98.0951,98.1397,13241.0
2019-03-18 12:50:00,110.19,110.33,110.16,110.2,12882.0,98.1664,98.2911,98.1397,98.1753,12882.0
2019-03-18 13:00:00,110.2,110.35,110.19,110.31,13868.0,98.1753,98.3089,98.1664,98.2733,13868.0
2019-03-18 13:10:00,110.31,110.37,110.26,110.29,13801.0,98.2733,98.3268,98.2288,98.2555,13801.0
2019-03-18 13:20:00,110.3,110.38,110.29,110.32,12754.0,98.2644,98.3357,98.2555,98.2822,12754.0
2019-03-18 13:30:00,110.29,110.29,110.07,110.13,16936.0,98.2555,98.2555,98.0595,98.1129,16936.0
2019-03-18 13:40:00,110.13,110.17,110.1,110.17,11317.0,98.1129,98.1486,98.0862,98.1486,11317.0
2019-03-18 13:50:00,110.17,110.25,110.16,110.19,16659.0,98.1486,98.2199,98.1397,98.1664,16659.0
2019-03-18 14:00:00,110.19,110.24,110.16,110.21,17813.0,98.1664,98.2109,98.1397,98.1842,17813.0
2019-03-18 14:10:00,110.22,110.23,110.14,110.14,42153.0,98.1931,98.202,98.1219,98.1219,42153.0
2019-03-18 14:20:00,110.14,110.32,110.14,110.31,28292.0,98.1219,98.2822,98.1219,98.2733,28292.0
2019-03-18 14:30:00,110.33,110.53,110.32,110.48,13733.0,98.2911,98.4693,98.2822,98.4248,13733.0
2019-03-18 14:40:00,110.49,110.66,110.48,110.59,12616.0,98.4337,98.5851,98.4248,98.5228,12616.0
2019-03-18 14:50:00,110.58,110.67,110.56,110.62,13313.0,98.5138,98.594,98.496,98.5495,13313.0
2019-03-18 15:00:00,110.62,110.64,110.49,110.6,20194.0,98.5495,98.5673,98.4337,98.5317,20194.0
2019-03-18 15:10:00,110.61,110.72,110.6,110.72,15672.0,98.5406,98.6386,98.5317,98.6386,15672.0
2019-03-18 15:20:00,110.73,110.78,110.68,110.74,18701.0,98.6475,98.692,98.6029,98.6564,18701.0
2019-03-18 15:30:00,110.74,111.01,110.74,110.92,32660.0,98.6564,98.8969,98.6564,98.8167,32660.0
2019-03-18 15:40:00,110.91,111.05,110.83,111.0,39829.0,98.8078,98.9326,98.7366,98.888,39829.0
2019-03-18 15:50:00,111.0,111.04,110.85,110.95,163500.0,98.888,98.9236,98.7544,98.8435,163500.0
2019-03-19 09:30:00,111.31,112.15,111.31,111.8,27353.0,99.1642,99.9125,99.1642,99.6007,27353.0
2019-03-19 09:40:00,111.8,111.8,111.15,111.37,19111.0,99.6007,99.6007,99.0216,99.2176,19111.0
2019-03-19 09:50:00,111.36,111.48,111.23,111.42,16506.0,99.2087,99.3156,99.0929,99.2622,16506.0
2019-03-19 10:00:00,111.45,111.68,111.45,111.66,25613.0,99.2889,99.4938,99.2889,99.476,25613.0
2019-03-19 10:10:00,111.74,111.79,111.66,111.7,24865.0,99.5473,99.5918,99.476,99.5116,24865.0
2019-03-19 10:20:00,111.68,111.68,111.47,111.47,6811.0,99.4938,99.4938,99.3067,99.3067,6811.0
2019-03-19 10:30:00,111.47,111.47,111.37,111.42,14655.0,99.3067,99.3067,99.2176,99.2622,14655.0
2019-03-19 10:40:00,111.42,111.45,111.34,111.4,31086.0,99.2622,99.2889,99.1909,99.2444,31086.0
2019-03-19 10:50:00,111.4,111.52,111.31,111.37,21636.0,99.2444,99.3513,99.1642,99.2176,21636.0
2019-03-19 11:00:00,111.39,111.55,111.39,111.49,17537.0,99.2355,99.378,99.2355,99.3245,17537.0
2019-03-19 11:10:00,111.46,111.47,111.39,111.39,16674.0,99.2978,99.3067,99.2355,99.2355,16674.0
2019-03-19 11:20:00,111.39,111.53,111.39,111.43,17828.0,99.2355,99.3602,99.2355,99.2711,17828.0
2019-03-19 11:30:00,111.42,111.66,111.39,111.62,20836.0,99.2622,99.476,99.2355,99.4404,20836.0
2019-03-19 11:40:00,111.63,111.64,111.56,111.6,23733.0,99.4493,99.4582,99.3869,99.4225,23733.0
2019-03-19 11:50:00,111.6,111.62,111.48,111.55,46778.0,99.4225,99.4404,99.3156,99.378,46778.0
2019-03-19 12:00:00,111.55,111.55,111.39,111.43,27125.0,99.378,99.378,99.2355,99.2711,27125.0
2019-03-19 12:10:00,111.43,111.55,111.43,111.43,13895.0,99.2711,99.378,99.2711,99.2711,13895.0
2019-03-19 12:20:00,111.42,111.42,111.31,111.33,15778.0,99.2622,99.2622,99.1642,99.182,15778.0
2019-03-19 12:30:00,111.35,111.36,111.28,111.32,11863.0,99.1998,99.2087,99.1375,99.1731,11863.0
2019-03-19 12:40:00,111.3,111.33,110.82,110.84,21238.0,99.1553,99.182,98.7277,98.7455,21238.0
2019-03-19 12:50:00,110.91,111.15,110.91,111.15,12504.0,98.8078,99.0216,98.8078,99.0216,12504.0
2019-03-19 13:00:00,111.16,111.35,111.08,111.13,77736.0,99.0306,99.1998,98.9593,99.0038,77736.0
2019-03-19 13:10:00,111.13,111.28,111.12,111.12,17296.0,99.0038,99.1375,98.9949,98.9949,17296.0
2019-03-19 13:20:00,111.15,111.17,111.1,111.12,9829.0,99.0216,99.0395,98.9771,98.9949,9829.0
2019-03-19 13:30:00,111.1,111.22,111.02,111.02,19372.0,98.9771,99.084,98.9058,98.9058,19372.0
2019-03-19 13:40:00,111.05,111.09,110.97,110.99,10897.0,98.9326,98.9682,98.8613,98.8791,10897.0
2019-03-19 13:50:00,111.0,111.04,110.95,111.0,14466.0,98.888,98.9236,98.8435,98.888,14466.0
2019-03-19 14:00:00,111.0,111.03,110.93,110.93,15517.0,98.888,98.9147,98.8257,98.8257,15517.0
2019-03-19 14:10:00,110.95,110.95,110.77,110.81,17266.0,98.8435,98.8435,98.6831,98.7187,17266.0
2019-03-19 14:20:00,110.8,110.88,110.8,110.84,11695.0,98.7098,98.7811,98.7098,98.7455,11695.0
2019-03-19 14:30:00,110.85,110.98,110.79,110.98,17405.0,98.7544,98.8702,98.7009,98.8702,17405.0
2019-03-19 14:40:00,110.99,111.04,110.96,110.96,8919.0,98.8791,98.9236,98.8524,98.8524,8919.0
2019-03-19 14:50:00,110.95,110.96,110.82,110.84,13491.0,98.8435,98.8524,98.7277,98.7455,13491.0
2019-03-19 15:00:00,110.85,110.92,110.79,110.8,12026.0,98.7544,98.8167,98.7009,98.7098,12026.0
2019-03-19 15:10:00,110.78,110.8,110.56,110.57,20994.0,98.692,98.7098,98.496,98.5049,20994.0
2019-03-19 15:20:00,110.58,110.61,110.5,110.58,24575.0,98.5138,98.5406,98.4426,98.5138,24575.0
2019-03-19 15:30:00,110.58,110.63,110.43,110.48,36598.0,98.5138,98.5584,98.3802,98.4248,36598.0
2019-03-19 15:40:00,110.46,110.66,110.4,110.66,56213.0,98.4069,98.5851,98.3535,98.5851,56213.0
2019-03-19 15:50:00,110.65,110.94,110.59,110.91,200737.0,98.5762,98.8346,98.5228,98.8078,200737.0
2019-03-20 09:30:00,110.85,111.04,110.54,110.75,23130.0,98.7544,98.9236,98.4782,98.6653,23130.0
2019-03-20 09:40:00,110.79,110.87,110.69,110.74,11351.0,98.7009,98.7722,98.6118,98.6564,11351.0
2019-03-20 09:50:00,110.7,110.79,110.46,110.47,17360.0,98.6207,98.7009,98.4069,98.4158,17360.0
2019-03-20 10:00:00,110.52,110.57,110.33,110.56,13435.0,98.4604,98.5049,98.2911,98.496,13435.0
2019-03-20 10:10:00,110.58,110.58,110.31,110.37,22183.0,98.5138,98.5138,98.2733,98.3268,22183.0
2019-03-20 10:20:00,110.37,110.39,110.27,110.29,20549.0,98.3268,98.3446,98.2377,98.2555,20549.0
2019-03-20 10:30:00,110.31,110.65,110.29,110.56,26362.0,98.2733,98.5762,98.2555,98.496,26362.0
2019-03-20 10:40:00,110.58,110.74,110.58,110.7,13646.0,98.5138,98.6564,98.5138,98.6207,13646.0
2019-03-20 10:50:00,110.69,110.78,110.67,110.74,7064.0,98.6118,98.692,98.594,98.6564,7064.0
2019-03-20 11:00:00,110.78,110.93,110.78,110.8,13959.0,98.692,98.8257,98.692,98.7098,13959.0
2019-03-20 11:10:00,110.8,110.82,110.73,110.76,8198.0,98.7098,98.7277,98.6475,98.6742,8198.0
2019-03-20 11:20:00,110.74,110.74,110.64,110.64,11579.0,98.6564,98.6564,98.5673,98.5673,11579.0
2019-03-20 11:30:00,110.66,110.69,110.58,110.59,14759.0,98.5851,98.6118,98.5138,98.5228,14759.0
2019-03-20 11:40:00,110.57,110.62,110.46,110.5,13347.0,98.5049,98.5495,98.4069,98.4426,13347.0
2019-03-20 11:50:00,110.48,110.54,110.38,110.44,33887.0,98.4248,98.4782,98.3357,98.3891,33887.0
2019-03-20 12:00:00,110.46,110.57,110.46,110.55,10079.0,98.4069,98.5049,98.4069,98.4871,10079.0
2019-03-20 12:10:00,110.53,110.55,110.48,110.49,13015.0,98.4693,98.4871,98.4248,98.4337,13015.0
2019-03-20 12:20:00,110.48,110.58,110.41,110.56,13051.0,98.4248,98.5138,98.3624,98.496,13051.0
2019-03-20 12:30:00,110.54,110.71,110.26,110.71,59875.0,98.4782,98.6297,98.2288,98.6297,59875.0
2019-03-20 12:40:00,110.68,110.7,110.51,110.56,19654.0,98.6029,98.6207,98.4515,98.496,19654.0
2019-03-20 12:50:00,110.54,110.73,110.49,110.73,26058.0,98.4782,98.6475,98.4337,98.6475,26058.0
2019-03-20 13:00:00,110.71,110.88,110.67,110.83,20473.0,98.6297,98.7811,98.594,98.7366,20473.0
2019-03-20 13:10:00,110.83,110.96,110.83,110.87,31385.0,98.7366,98.8524,98.7366,98.7722,31385.0
2019-03-20 13:20:00,110.87,110.98,110.82,110.82,12438.0,98.7722,98.8702,98.7277,98.7277,12438.0
2019-03-20 13:30:00,110.82,110.98,110.82,110.98,9365.0,98.7277,98.8702,98.7277,98.8702,9365.0
2019-03-20 13:40:00,110.99,111.05,110.94,111.01,15722.0,98.8791,98.9326,98.8346,98.8969,15722.0
2019-03-20 13:50:00,110.97,110.98,110.75,110.91,12840.0,98.8613,98.8702,98.6653,98.8078,12840.0
2019-03-20 14:00:00,110.91,111.48,110.91,111.29,111901.0,98.8078,99.3156,98.8078,99.1464,111901.0
2019-03-20 14:10:00,111.31,111.34,110.8,110.8,20115.0,99.1642,99.1909,98.7098,98.7098,20115.0
2019-03-20 14:20:00,110.87,111.18,110.87,111.18,19903.0,98.7722,99.0484,98.7722,99.0484,19903.0
2019-03-20 14:30:00,111.25,111.41,111.13,111.26,23128.0,99.1107,99.2533,99.0038,99.1196,23128.0
2019-03-20 14:40:00,111.3,111.31,111.16,111.21,18657.0,99.1553,99.1642,99.0306,99.0751,18657.0
2019-03-20 14:50:00,111.23,111.39,111.19,111.39,15045.0,99.0929,99.2355,99.0573,99.2355,15045.0
2019-03-20 15:00:00,111.4,111.45,111.1,111.22,18281.0,99.2444,99.2889,98.9771,99.084,18281.0
2019-03-20 15:10:00,111.24,111.27,111.02,111.05,20178.0,99.1018,99.1286,98.9058,98.9326,20178.0
2019-03-20 15:20:00,111.07,111.16,111.0,111.1,18821.0,98.9504,99.0306,98.888,98.9771,18821.0
2019-03-20 15:30:00,111.08,111.09,110.76,110.92,29899.0,98.9593,98.9682,98.6742,98.8167,29899.0
2019-03-20 15:40:00,110.93,111.29,110.84,111.08,37330.0,98.8257,99.1464,98.7455,98.9593,37330.0
2019-03-20 15:50:00,111.06,111.09,110.83,110.86,116342.0,98.9415,98.9682,98.7366,98.7633,116342.0
2019-03-21 09:30:00,110.61,111.39,110.51,111.37,20331.0,98.5406,99.2355,98.4515,99.2176,20331.0
2019-03-21 09:40:00,111.41,111.53,111.21,111.5,19873.0,99.2533,99.3602,99.0751,99.3335,19873.0
2019-03-21 09:50:00,111.47,111.47,111.26,111.3,13394.0,99.3067,99.3067,99.1196,99.1553,13394.0
2019-03-21 10:00:00,111.39,111.61,111.38,111.56,13724.0,99.2355,99.4315,99.2265,99.3869,13724.0
2019-03-21 10:10:00,111.65,111.77,111.58,111.66,12048.0,99.4671,99.574,99.4047,99.476,12048.0
2019-03-21 10:20:00,111.7,112.02,111.66,112.02,20545.0,99.5116,99.7967,99.476,99.7967,20545.0
2019-03-21 10:30:00,112.06,112.1,111.96,112.06,13723.0,99.8323,99.868,99.7433,99.8323,13723.0
2019-03-21 10:40:00,112.1,112.25,112.06,112.23,19050.0,99.868,100.0016,99.8323,99.9838,19050.0
2019-03-21 10:50:00,112.21,112.35,112.19,112.35,10424.0,99.966,100.0907,99.9482,100.0907,10424.0
2019-03-21 11:00:00,112.35,112.58,112.35,112.44,18407.0,100.0907,100.2956,100.0907,100.1709,18407.0
2019-03-21 11:10:00,112.45,112.45,112.3,112.35,7074.0,100.1798,100.1798,100.0462,100.0907,7074.0
2019-03-21 11:20:00,112.35,112.5,112.34,112.42,10336.0,100.0907,100.2243,100.0818,100.1531,10336.0
2019-03-21 11:30:00,112.4,112.58,112.38,112.5,9243.0,100.1353,100.2956,100.1174,100.2243,9243.0
2019-03-21 11:40:00,112.5,112.71,112.49,112.71,3700.0,100.2243,100.4114,100.2154,100.4114,3700.0
2019-03-21 11:50:00,112.72,112.91,112.72,112.9,14901.0,100.4203,100.5896,100.4203,100.5807,14901.0
2019-03-21 12:00:00,112.89,112.89,112.78,112.83,9741.0,100.5718,100.5718,100.4738,100.5183,9741.0
2019-03-21 12:10:00,112.83,112.94,112.83,112.87,6296.0,100.5183,100.6163,100.5183,100.554,6296.0
2019-03-21 12:20:00,112.87,112.89,112.7,112.72,15010.0,100.554,100.5718,100.4025,100.4203,15010.0
2019-03-21 12:30:00,112.75,112.77,112.67,112.7,9133.0,100.4471,100.4649,100.3758,100.4025,9133.0
2019-03-21 12:40:00,112.7,112.77,112.69,112.77,5797.0,100.4025,100.4649,100.3936,100.4649,5797.0
2019-03-21 12:50:00,112.79,112.94,112.79,112.92,5900.0,100.4827,100.6163,100.4827,100.5985,5900.0
2019-03-21 13:00:00,112.93,112.99,112.93,112.98,9122.0,100.6074,100.6609,100.6074,100.652,9122.0
2019-03-21 13:10:00,112.93,112.97,112.78,112.78,7257.0,100.6074,100.6431,100.4738,100.4738,7257.0
2019-03-21 13:20:00,112.78,112.94,112.73,112.94,14905.0,100.4738,100.6163,100.4292,100.6163,14905.0
2019-03-21 13:30:00,112.94,112.96,112.71,112.71,14404.0,100.6163,100.6341,100.4114,100.4114,14404.0
2019-03-21 13:40:00,112.72,112.82,112.72,112.82,8659.0,100.4203,100.5094,100.4203,100.5094,8659.0
2019-03-21 13:50:00,112.84,113.0,112.82,112.86,9599.0,100.5272,100.6698,100.5094,100.5451,9599.0
2019-03-21 14:00:00,112.87,112.97,112.86,112.97,10282.0,100.554,100.6431,100.5451,100.6431,10282.0
2019-03-21 14:10:00,112.94,113.0,112.84,112.88,23723.0,100.6163,100.6698,100.5272,100.5629,23723.0
2019-03-21 14:20:00,112.89,113.0,112.89,113.0,14348.0,100.5718,100.6698,100.5718,100.6698,14348.0
2019-03-21 14:30:00,112.98,113.15,112.94,113.15,10093.0,100.652,100.8034,100.6163,100.8034,10093.0
2019-03-21 14:40:00,113.16,113.22,113.05,113.15,17013.0,100.8123,100.8658,100.7143,100.8034,17013.0
2019-03-21 14:50:00,113.15,113.17,112.84,112.88,16398.0,100.8034,100.8212,100.5272,100.5629,16398.0
2019-03-21 15:00:00,112.86,113.16,112.84,113.04,15542.0,100.5451,100.8123,100.5272,100.7054,15542.0
2019-03-21 15:10:00,113.04,113.04,112.78,112.88,14997.0,100.7054,100.7054,100.4738,100.5629,14997.0
2019-03-21 15:20:00,112.86,113.02,112.83,112.93,16195.0,100.5451,100.6876,100.5183,100.6074,16195.0
2019-03-21 15:30:00,112.94,112.95,112.81,112.91,21227.0,100.6163,100.6252,100.5005,100.5896,21227.0
2019-03-21 15:40:00,112.9,112.96,112.6,112.61,35014.0,100.5807,100.6341,100.3134,100.3223,35014.0
2019-03-21 15:50:00,112.61,112.73,112.51,112.64,79064.0,100.3223,100.4292,100.2332,100.3491,79064.0
2019-03-22 09:30:00,110.4,110.76,109.66,109.8,70827.0,98.3535,98.6742,97.6942,97.819,70827.0
2019-03-22 09:40:00,109.84,109.9,109.43,109.6,38871.0,97.8546,97.908,97.4893,97.6408,38871.0
2019-03-22 09:50:00,109.55,109.55,109.07,109.2,30684.0,97.5962,97.5962,97.1686,97.2844,30684.0
2019-03-22 10:00:00,109.23,109.52,109.19,109.49,24775.0,97.3112,97.5695,97.2755,97.5428,24775.0
2019-03-22 10:10:00,109.49,109.64,109.27,109.51,42543.0,97.5428,97.6764,97.3468,97.5606,42543.0
2019-03-22 10:20:00,109.49,109.58,109.4,109.47,28690.0,97.5428,97.623,97.4626,97.525,28690.0
2019-03-22 10:30:00,109.47,109.61,109.3,109.3,27007.0,97.525,97.6497,97.3735,97.3735,27007.0
2019-03-22 10:40:00,109.27,109.28,108.89,108.91,35155.0,97.3468,97.3557,97.0083,97.0261,35155.0
2019-03-22 10:50:00,108.92,108.95,108.32,108.32,36283.0,97.035,97.0617,96.5004,96.5004,36283.0
2019-03-22 11:00:00,108.34,108.46,107.89,107.89,47073.0,96.5183,96.6252,96.1174,96.1174,47073.0
2019-03-22 11:10:00,107.9,107.94,107.73,107.88,39441.0,96.1263,96.1619,95.9748,96.1085,39441.0
2019-03-22 11:20:00,107.87,107.87,107.35,107.53,132846.0,96.0996,96.0996,95.6363,95.7966,132846.0
2019-03-22 11:30:00,107.5,107.69,107.1,107.1,29699.0,95.7699,95.9392,95.4136,95.4136,29699.0
2019-03-22 11:40:00,107.08,107.23,107.01,107.1,36581.0,95.3958,95.5294,95.3334,95.4136,36581.0
2019-03-22 11:50:00,107.07,107.09,106.69,106.69,52572.0,95.3868,95.4047,95.0483,95.0483,52572.0
2019-03-22 12:00:00,106.69,107.09,106.64,106.96,42380.0,95.0483,95.4047,95.0038,95.2888,42380.0
2019-03-22 12:10:00,106.95,106.96,106.72,106.85,37582.0,95.2799,95.2888,95.075,95.1908,37582.0
2019-03-22 12:20:00,106.87,107.0,106.83,106.89,19659.0,95.2087,95.3245,95.173,95.2265,19659.0
2019-03-22 12:30:00,106.88,107.07,106.8,106.89,36831.0,95.2176,95.3868,95.1463,95.2265,36831.0
2019-03-22 12:40:00,106.89,106.89,106.5,106.53,33015.0,95.2265,95.2265,94.879,94.9058,33015.0
2019-03-22 12:50:00,106.53,106.87,106.48,106.85,51592.0,94.9058,95.2087,94.8612,95.1908,51592.0
2019-03-22 13:00:00,106.84,107.15,106.82,107.12,45783.0,95.1819,95.4581,95.1641,95.4314,45783.0
2019-03-22 13:10:00,107.13,107.18,107.01,107.1,32678.0,95.4403,95.4848,95.3334,95.4136,32678.0
2019-03-22 13:20:00,107.09,107.12,106.87,106.96,30004.0,95.4047,95.4314,95.2087,95.2888,30004.0
2019-03-22 13:30:00,106.94,107.24,106.94,107.24,58418.0,95.271,95.5383,95.271,95.5383,58418.0
2019-03-22 13:40:00,107.27,107.48,107.24,107.26,52774.0,95.565,95.7521,95.5383,95.5561,52774.0
2019-03-22 13:50:00,107.27,107.37,107.12,107.23,31097.0,95.565,95.6541,95.4314,95.5294,31097.0
2019-03-22 14:00:00,107.23,107.64,107.22,107.62,50525.0,95.5294,95.8946,95.5205,95.8768,50525.0
2019-03-22 14:10:00,107.61,107.85,107.6,107.76,45760.0,95.8679,96.0817,95.859,96.0016,45760.0
2019-03-22 14:20:00,107.74,107.84,107.67,107.69,96112.0,95.9837,96.0728,95.9214,95.9392,96112.0
2019-03-22 14:30:00,107.7,107.8,107.57,107.7,69111.0,95.9481,96.0372,95.8323,95.9481,69111.0
2019-03-22 14:40:00,107.72,107.88,107.72,107.8,54226.0,95.9659,96.1085,95.9659,96.0372,54226.0
2019-03-22 14:50:00,107.81,107.91,107.72,107.82,42393.0,96.0461,96.1352,95.9659,96.055,42393.0
2019-03-22 15:00:00,107.8,107.88,107.55,107.7,47145.0,96.0372,96.1085,95.8145,95.9481,47145.0
2019-03-22 15:10:00,107.73,107.74,107.36,107.49,30866.0,95.9748,95.9837,95.6452,95.761,30866.0
2019-03-22 15:20:00,107.5,107.59,107.31,107.31,45186.0,95.7699,95.8501,95.6007,95.6007,45186.0
2019-03-22 15:30:00,107.29,107.32,107.01,107.05,76099.0,95.5828,95.6096,95.3334,95.369,76099.0
2019-03-22 15:40:00,107.06,107.14,106.88,106.95,102961.0,95.3779,95.4492,95.2176,95.2799,102961.0
2019-03-22 15:50:00,106.95,106.97,106.59,106.69,194651.0,95.2799,95.2978,94.9592,95.0483,194651.0
2019-03-25 09:30:00,107.04,107.9,106.95,107.89,34546.0,95.3601,96.1263,95.2799,96.1174,34546.0
2019-03-25 09:40:00,107.88,107.88,106.99,107.03,36850.0,96.1085,96.1085,95.3156,95.3512,36850.0
2019-03-25 09:50:00,107.06,107.18,106.96,107.04,30048.0,95.3779,95.4848,95.2888,95.3601,30048.0
2019-03-25 10:00:00,107.09,107.21,107.01,107.1,30630.0,95.4047,95.5116,95.3334,95.4136,30630.0
2019-03-25 10:10:00,107.07,107.15,106.83,106.9,21259.0,95.3868,95.4581,95.173,95.2354,21259.0
2019-03-25 10:20:00,106.9,107.15,106.88,107.1,21257.0,95.2354,95.4581,95.2176,95.4136,21257.0
2019-03-25 10:30:00,107.1,107.41,107.09,107.22,25865.0,95.4136,95.6897,95.4047,95.5205,25865.0
2019-03-25 10:40:00,107.22,107.55,107.22,107.52,22335.0,95.5205,95.8145,95.5205,95.7877,22335.0
2019-03-25 10:50:00,107.54,107.91,107.54,107.91,24393.0,95.8056,96.1352,95.8056,96.1352,24393.0
2019-03-25 11:00:00,107.9,107.94,107.69,107.77,20853.0,96.1263,96.1619,95.9392,96.0105,20853.0
2019-03-25 11:10:00,107.78,108.0,107.72,108.0,25482.0,96.0194,96.2154,95.9659,96.2154,25482.0
2019-03-25 11:20:00,108.01,108.03,107.85,107.93,25400.0,96.2243,96.2421,96.0817,96.153,25400.0
2019-03-25 11:30:00,107.93,107.98,107.66,107.68,26312.0,96.153,96.1975,95.9125,95.9303,26312.0
2019-03-25 11:40:00,107.7,107.76,107.4,107.41,36601.0,95.9481,96.0016,95.6808,95.6897,36601.0
2019-03-25 11:50:00,107.4,107.56,107.4,107.42,17129.0,95.6808,95.8234,95.6808,95.6987,17129.0
2019-03-25 12:00:00,107.42,107.6,107.38,107.59,20790.0,95.6987,95.859,95.663,95.8501,20790.0
2019-03-25 12:10:00,107.56,107.63,107.45,107.47,32415.0,95.8234,95.8857,95.7254,95.7432,32415.0
2019-03-25 12:20:00,107.47,107.58,107.43,107.47,21975.0,95.7432,95.8412,95.7076,95.7432,21975.0
2019-03-25 12:30:00,107.46,107.47,107.11,107.15,17271.0,95.7343,95.7432,95.4225,95.4581,17271.0
2019-03-25 12:40:00,107.13,107.16,107.02,107.13,13757.0,95.4403,95.467,95.3423,95.4403,13757.0
2019-03-25 12:50:00,107.15,107.46,107.15,107.46,12850.0,95.4581,95.7343,95.4581,95.7343,12850.0
2019-03-25 13:00:00,107.45,107.46,107.21,107.31,13063.0,95.7254,95.7343,95.5116,95.6007,13063.0
2019-03-25 13:10:00,107.31,107.59,107.31,107.4,20349.0,95.6007,95.8501,95.6007,95.6808,20349.0
2019-03-25 13:20:00,107.38,107.39,107.21,107.27,21963.0,95.663,95.6719,95.5116,95.565,21963.0
2019-03-25 13:30:00,107.27,107.39,107.23,107.27,23085.0,95.565,95.6719,95.5294,95.565,23085.0
2019-03-25 13:40:00,107.27,107.27,106.95,106.99,26475.0,95.565,95.565,95.2799,95.3156,26475.0
2019-03-25 13:50:00,107.0,107.03,106.87,106.9,40108.0,95.3245,95.3512,95.2087,95.2354,40108.0
2019-03-25 14:00:00,106.9,106.94,106.7,106.72,32119.0,95.2354,95.271,95.0572,95.075,32119.0
2019-03-25 14:10:00,106.74,106.8,106.68,106.72,29422.0,95.0929,95.1463,95.0394,95.075,29422.0
2019-03-25 14:20:00,106.7,106.73,106.55,106.6,33308.0,95.0572,95.0839,94.9236,94.9681,33308.0
2019-03-25 14:30:00,106.6,106.8,106.6,106.77,20984.0,94.9681,95.1463,94.9681,95.1196,20984.0
2019-03-25 14:40:00,106.76,106.92,106.74,106.86,23714.0,95.1107,95.2532,95.0929,95.1998,23714.0
2019-03-25 14:50:00,106.87,106.93,106.72,106.89,27589.0,95.2087,95.2621,95.075,95.2265,27589.0
2019-03-25 15:00:00,106.92,107.04,106.91,107.0,12324.0,95.2532,95.3601,95.2443,95.3245,12324.0
2019-03-25 15:10:00,107.04,107.26,107.0,107.13,22740.0,95.3601,95.5561,95.3245,95.4403,22740.0
2019-03-25 15:20:00,107.13,107.54,107.12,107.43,31152.0,95.4403,95.8056,95.4314,95.7076,31152.0
2019-03-25 15:30:00,107.41,107.42,107.12,107.18,44825.0,95.6897,95.6987,95.4314,95.4848,44825.0
2019-03-25 15:40:00,107.18,107.22,106.78,106.9,61428.0,95.4848,95.5205,95.1285,95.2354,61428.0
2019-03-25 15:50:00,106.91,107.31,106.63,107.03,176266.0,95.2443,95.6007,94.9949,95.3512,176266.0
2019-03-26 09:30:00,107.7,108.45,107.55,108.23,26671.0,95.9481,96.6163,95.8145,96.4203,26671.0
2019-03-26 09:40:00,108.26,108.28,107.62,107.63,15339.0,96.447,96.4648,95.8768,95.8857,15339.0
2019-03-26 09:50:00,107.61,107.84,107.5,107.84,22336.0,95.8679,96.0728,95.7699,96.0728,22336.0
2019-03-26 10:00:00,107.85,107.91,107.53,107.6,40588.0,96.0817,96.1352,95.7966,95.859,40588.0
2019-03-26 10:10:00,107.59,107.73,107.51,107.69,13847.0,95.8501,95.9748,95.7788,95.9392,13847.0
2019-03-26 10:20:00,107.7,107.96,107.68,107.95,9042.0,95.9481,96.1797,95.9303,96.1708,9042.0
2019-03-26 10:30:00,107.97,107.97,107.84,107.86,16540.0,96.1886,96.1886,96.0728,96.0906,16540.0
2019-03-26 10:40:00,107.86,107.93,107.83,107.92,15915.0,96.0906,96.153,96.0639,96.1441,15915.0
2019-03-26 10:50:00,107.92,108.03,107.9,107.95,23696.0,96.1441,96.2421,96.1263,96.1708,23696.0
2019-03-26 11:00:00,107.94,107.96,107.55,107.6,20381.0,96.1619,96.1797,95.8145,95.859,20381.0
2019-03-26 11:10:00,107.59,107.62,107.46,107.46,14149.0,95.8501,95.8768,95.7343,95.7343,14149.0
2019-03-26 11:20:00,107.47,107.54,107.38,107.54,7455.0,95.7432,95.8056,95.663,95.8056,7455.0
2019-03-26 11:30:00,107.56,107.63,107.53,107.63,9471.0,95.8234,95.8857,95.7966,95.8857,9471.0
2019-03-26 11:40:00,107.64,107.83,107.57,107.61,18399.0,95.8946,96.0639,95.8323,95.8679,18399.0
2019-03-26 11:50:00,107.62,107.66,107.37,107.63,10889.0,95.8768,95.9125,95.6541,95.8857,10889.0
2019-03-26 12:00:00,107.66,107.67,107.59,107.61,9864.0,95.9125,95.9214,95.8501,95.8679,9864.0
2019-03-26 12:10:00,107.62,107.66,107.53,107.65,7466.0,95.8768,95.9125,95.7966,95.9036,7466.0
2019-03-26 12:20:00,107.66,107.67,107.49,107.57,11472.0,95.9125,95.9214,95.761,95.8323,11472.0
2019-03-26 12:30:00,107.58,107.64,107.53,107.59,9214.0,95.8412,95.8946,95.7966,95.8501,9214.0
2019-03-26 12:40:00,107.57,107.59,107.4,107.4,12397.0,95.8323,95.8501,95.6808,95.6808,12397.0
2019-03-26 12:50:00,107.44,107.64,107.43,107.58,11673.0,95.7165,95.8946,95.7076,95.8412,11673.0
2019-03-26 13:00:00,107.53,107.7,107.52,107.67,9157.0,95.7966,95.9481,95.7877,95.9214,9157.0
2019-03-26 13:10:00,107.68,107.97,107.68,107.93,11408.0,95.9303,96.1886,95.9303,96.153,11408.0
2019-03-26 13:20:00,107.93,107.97,107.8,107.84,13363.0,96.153,96.1886,96.0372,96.0728,13363.0
2019-03-26 13:30:00,107.83,107.84,107.6,107.68,10224.0,96.0639,96.0728,95.859,95.9303,10224.0
2019-03-26 13:40:00,107.68,107.83,107.65,107.83,8265.0,95.9303,96.0639,95.9036,96.0639,8265.0
2019-03-26 13:50:00,107.84,107.99,107.84,107.92,40029.0,96.0728,96.2065,96.0728,96.1441,40029.0
2019-03-26 14:00:00,107.92,108.01,107.88,107.92,45962.0,96.1441,96.2243,96.1085,96.1441,45962.0
2019-03-26 14:10:00,107.92,108.1,107.88,108.1,31800.0,96.1441,96.3045,96.1085,96.3045,31800.0
2019-03-26 14:20:00,108.07,108.2,108.03,108.03,32710.0,96.2777,96.3935,96.2421,96.2421,32710.0
2019-03-26 14:30:00,108.03,108.09,107.96,108.05,11849.0,96.2421,96.2955,96.1797,96.2599,11849.0
2019-03-26 14:40:00,108.07,108.27,108.07,108.24,15611.0,96.2777,96.4559,96.2777,96.4292,15611.0
2019-03-26 14:50:00,108.26,108.33,108.09,108.33,16808.0,96.447,96.5094,96.2955,96.5094,16808.0
2019-03-26 15:00:00,108.32,108.52,108.32,108.36,30212.0,96.5004,96.6786,96.5004,96.5361,30212.0
2019-03-26 15:10:00,108.35,108.44,108.26,108.39,35245.0,96.5272,96.6074,96.447,96.5628,35245.0
2019-03-26 15:20:00,108.38,108.42,108.19,108.28,19890.0,96.5539,96.5895,96.3846,96.4648,19890.0
2019-03-26 15:30:00,108.26,108.46,108.24,108.38,30779.0,96.447,96.6252,96.4292,96.5539,30779.0
2019-03-26 15:40:00,108.37,108.38,108.13,108.18,45637.0,96.545,96.5539,96.3312,96.3757,45637.0
2019-03-26 15:50:00,108.19,108.46,108.15,108.37,89021.0,96.3846,96.6252,96.349,96.545,89021.0
2019-03-27 09:30:00,108.61,109.71,108.61,109.48,38443.0,96.7588,97.7388,96.7588,97.5339,38443.0
2019-03-27 09:40:00,109.46,109.68,108.97,108.97,31880.0,97.5161,97.712,97.0795,97.0795,31880.0
2019-03-27 09:50:00,109.0,109.28,108.93,108.98,26465.0,97.1062,97.3557,97.0439,97.0884,26465.0
2019-03-27 10:00:00,109.02,109.37,109.02,109.35,93343.0,97.1241,97.4359,97.1241,97.4181,93343.0
2019-03-27 10:10:00,109.36,109.71,109.35,109.62,38135.0,97.427,97.7388,97.4181,97.6586,38135.0
2019-03-27 10:20:00,109.72,109.83,109.5,109.71,14730.0,97.7477,97.8457,97.5517,97.7388,14730.0
2019-03-27 10:30:00,109.75,109.75,109.32,109.32,30483.0,97.7744,97.7744,97.3913,97.3913,30483.0
2019-03-27 10:40:00,109.3,109.31,108.79,108.81,37368.0,97.3735,97.3824,96.9192,96.937,37368.0
2019-03-27 10:50:00,108.79,108.84,108.49,108.7,28230.0,96.9192,96.9637,96.6519,96.839,28230.0
2019-03-27 11:00:00,108.7,108.91,108.66,108.9,14687.0,96.839,97.0261,96.8033,97.0172,14687.0
2019-03-27 11:10:00,108.94,108.99,108.73,108.78,17188.0,97.0528,97.0973,96.8657,96.9103,17188.0
2019-03-27 11:20:00,108.77,108.85,108.62,108.62,20666.0,96.9013,96.9726,96.7677,96.7677,20666.0
2019-03-27 11:30:00,108.63,109.09,108.33,109.04,137354.0,96.7766,97.1864,96.5094,97.1419,137354.0
2019-03-27 11:40:00,109.07,109.07,108.39,108.57,30175.0,97.1686,97.1686,96.5628,96.7232,30175.0
2019-03-27 11:50:00,108.52,108.82,108.44,108.8,13395.0,96.6786,96.9459,96.6074,96.9281,13395.0
2019-03-27 12:00:00,108.79,109.05,108.74,109.01,15000.0,96.9192,97.1508,96.8746,97.1152,15000.0
2019-03-27 12:10:00,109.02,109.42,108.99,109.42,18337.0,97.1241,97.4804,97.0973,97.4804,18337.0
2019-03-27 12:20:00,109.44,109.66,109.44,109.54,65039.0,97.4982,97.6942,97.4982,97.5873,65039.0
2019-03-27 12:30:00,109.52,109.69,109.46,109.65,13818.0,97.5695,97.721,97.5161,97.6853,13818.0
2019-03-27 12:40:00,109.66,109.93,109.61,109.88,22560.0,97.6942,97.9348,97.6497,97.8902,22560.0
2019-03-27 12:50:00,109.87,110.0,109.85,109.89,16553.0,97.8813,97.9971,97.8635,97.8991,16553.0
2019-03-27 13:00:00,109.89,110.0,109.82,109.84,23848.0,97.8991,97.9971,97.8368,97.8546,23848.0
2019-03-27 13:10:00,109.87,110.24,109.87,110.16,13884.0,97.8813,98.2109,97.8813,98.1397,13884.0
2019-03-27 13:20:00,110.15,110.33,110.13,110.25,11507.0,98.1308,98.2911,98.1129,98.2199,11507.0
2019-03-27 13:30:00,110.21,110.25,110.06,110.11,13248.0,98.1842,98.2199,98.0506,98.0951,13248.0
2019-03-27 13:40:00,110.11,110.28,110.11,110.27,8434.0,98.0951,98.2466,98.0951,98.2377,8434.0
2019-03-27 13:50:00,110.26,110.39,110.26,110.27,17777.0,98.2288,98.3446,98.2288,98.2377,17777.0
2019-03-27 14:00:00,110.26,110.3,110.15,110.23,18128.0,98.2288,98.2644,98.1308,98.202,18128.0
2019-03-27 14:10:00,110.24,110.4,110.24,110.35,22701.0,98.2109,98.3535,98.2109,98.3089,22701.0
2019-03-27 14:20:00,110.35,110.39,110.22,110.39,24482.0,98.3089,98.3446,98.1931,98.3446,24482.0
2019-03-27 14:30:00,110.37,110.52,110.16,110.16,20789.0,98.3268,98.4604,98.1397,98.1397,20789.0
2019-03-27 14:40:00,110.18,110.2,110.08,110.19,13628.0,98.1575,98.1753,98.0684,98.1664,13628.0
2019-03-27 14:50:00,110.2,110.31,110.05,110.09,25588.0,98.1753,98.2733,98.0417,98.0773,25588.0
2019-03-27 15:00:00,110.11,110.16,110.0,110.07,18302.0,98.0951,98.1397,97.9971,98.0595,18302.0
2019-03-27 15:10:00,110.08,110.19,110.05,110.18,23095.0,98.0684,98.1664,98.0417,98.1575,23095.0
2019-03-27 15:20:00,110.18,110.27,110.08,110.23,29261.0,98.1575,98.2377,98.0684,98.202,29261.0
2019-03-27 15:30:00,110.24,110.39,110.23,110.32,43908.0,98.2109,98.3446,98.202,98.2822,43908.0
2019-03-27 15:40:00,110.33,110.41,110.19,110.25,63973.0,98.2911,98.3624,98.1664,98.2199,63973.0
2019-03-27 15:50:00,110.25,110.32,110.05,110.09,159890.0,98.2199,98.2822,98.0417,98.0773,159890.0
2019-03-28 09:30:00,110.79,111.84,110.52,111.84,37398.0,98.7009,99.6364,98.4604,99.6364,37398.0
2019-03-28 09:40:00,111.75,111.98,111.58,111.64,43819.0,99.5562,99.7611,99.4047,99.4582,43819.0
2019-03-28 09:50:00,111.71,111.96,111.61,111.62,46197.0,99.5205,99.7433,99.4315,99.4404,46197.0
2019-03-28 10:00:00,111.66,111.87,111.51,111.87,28821.0,99.476,99.6631,99.3424,99.6631,28821.0
2019-03-28 10:10:00,111.87,111.87,111.44,111.73,31967.0,99.6631,99.6631,99.28,99.5384,31967.0
2019-03-28 10:20:00,111.76,112.08,111.67,111.82,58019.0,99.5651,99.8502,99.4849,99.6185,58019.0
2019-03-28 10:30:00,111.78,112.0,111.78,111.84,31614.0,99.5829,99.7789,99.5829,99.6364,31614.0
2019-03-28 10:40:00,111.84,111.99,111.83,111.91,18377.0,99.6364,99.77,99.6274,99.6987,18377.0
2019-03-28 10:50:00,111.93,112.09,111.92,112.06,25230.0,99.7165,99.8591,99.7076,99.8323,25230.0
2019-03-28 11:00:00,112.05,112.05,111.7,111.8,20269.0,99.8234,99.8234,99.5116,99.6007,20269.0
2019-03-28 11:10:00,111.81,111.91,111.6,111.6,15951.0,99.6096,99.6987,99.4225,99.4225,15951.0
2019-03-28 11:20:00,111.55,111.63,111.43,111.46,24136.0,99.378,99.4493,99.2711,99.2978,24136.0
2019-03-28 11:30:00,111.43,111.68,111.38,111.63,13553.0,99.2711,99.4938,99.2265,99.4493,13553.0
2019-03-28 11:40:00,111.63,111.81,111.53,111.8,21334.0,99.4493,99.6096,99.3602,99.6007,21334.0
2019-03-28 11:50:00,111.8,111.82,111.53,111.64,23076.0,99.6007,99.6185,99.3602,99.4582,23076.0
2019-03-28 12:00:00,111.63,111.65,111.38,111.38,21330.0,99.4493,99.4671,99.2265,99.2265,21330.0
2019-03-28 12:10:00,111.33,111.35,111.13,111.32,25600.0,99.182,99.1998,99.0038,99.1731,25600.0
2019-03-28 12:20:00,111.32,111.55,111.32,111.55,13279.0,99.1731,99.378,99.1731,99.378,13279.0
2019-03-28 12:30:00,111.56,111.65,111.53,111.62,16607.0,99.3869,99.4671,99.3602,99.4404,16607.0
2019-03-28 12:40:00,111.62,111.62,111.47,111.49,16699.0,99.4404,99.4404,99.3067,99.3245,16699.0
2019-03-28 12:50:00,111.49,111.57,111.49,111.57,17439.0,99.3245,99.3958,99.3245,99.3958,17439.0
2019-03-28 13:00:00,111.59,111.75,111.59,111.71,20216.0,99.4136,99.5562,99.4136,99.5205,20216.0
2019-03-28 13:10:00,111.72,111.76,111.5,111.64,50868.0,99.5294,99.5651,99.3335,99.4582,50868.0
2019-03-28 13:20:00,111.66,111.76,111.57,111.67,17830.0,99.476,99.5651,99.3958,99.4849,17830.0
2019-03-28 13:30:00,111.66,111.71,111.61,111.64,15523.0,99.476,99.5205,99.4315,99.4582,15523.0
2019-03-28 13:40:00,111.65,111.73,111.61,111.73,13199.0,99.4671,99.5384,99.4315,99.5384,13199.0
2019-03-28 13:50:00,111.74,111.92,111.72,111.9,16116.0,99.5473,99.7076,99.5294,99.6898,16116.0
2019-03-28 14:00:00,111.92,111.92,111.8,111.87,26570.0,99.7076,99.7076,99.6007,99.6631,26570.0
2019-03-28 14:10:00,111.87,111.99,111.82,111.84,37022.0,99.6631,99.77,99.6185,99.6364,37022.0
2019-03-28 14:20:00,111.83,111.98,111.71,111.98,22137.0,99.6274,99.7611,99.5205,99.7611,22137.0
2019-03-28 14:30:00,111.95,111.98,111.73,111.79,23913.0,99.7344,99.7611,99.5384,99.5918,23913.0
2019-03-28 14:40:00,111.79,111.84,111.61,111.61,39395.0,99.5918,99.6364,99.4315,99.4315,39395.0
2019-03-28 14:50:00,111.6,111.63,111.51,111.61,37039.0,99.4225,99.4493,99.3424,99.4315,37039.0
2019-03-28 15:00:00,111.62,111.7,111.52,111.64,24713.0,99.4404,99.5116,99.3513,99.4582,24713.0
2019-03-28 15:10:00,111.63,111.75,111.62,111.65,24155.0,99.4493,99.5562,99.4404,99.4671,24155.0
2019-03-28 15:20:00,111.65,111.77,111.56,111.73,25060.0,99.4671,99.574,99.3869,99.5384,25060.0
2019-03-28 15:30:00,111.73,111.88,111.7,111.8,34458.0,99.5384,99.672,99.5116,99.6007,34458.0
2019-03-28 15:40:00,111.79,111.85,111.6,111.61,42989.0,99.5918,99.6453,99.4225,99.4315,42989.0
2019-03-28 15:50:00,111.62,111.8,111.62,111.72,83498.0,99.4404,99.6007,99.4404,99.5294,83498.0
2019-03-29 09:30:00,112.0,112.64,112.0,112.3,33909.0,99.7789,100.3491,99.7789,100.0462,33909.0
2019-03-29 09:40:00,112.42,112.79,112.34,112.75,22388.0,100.1531,100.4827,100.0818,100.4471,22388.0
2019-03-29 09:50:00,112.75,112.77,112.53,112.69,22301.0,100.4471,100.4649,100.2511,100.3936,22301.0
2019-03-29 10:00:00,112.76,112.9,112.7,112.88,19464.0,100.456,100.5807,100.4025,100.5629,19464.0
2019-03-29 10:10:00,112.85,112.89,112.69,112.76,16547.0,100.5361,100.5718,100.3936,100.456,16547.0
2019-03-29 10:20:00,112.78,112.82,112.53,112.73,14532.0,100.4738,100.5094,100.2511,100.4292,14532.0
2019-03-29 10:30:00,112.7,112.78,112.66,112.75,17489.0,100.4025,100.4738,100.3669,100.4471,17489.0
2019-03-29 10:40:00,112.74,112.79,112.36,112.46,33710.0,100.4382,100.4827,100.0996,100.1887,33710.0
2019-03-29 10:50:00,112.48,112.49,112.34,112.4,22094.0,100.2065,100.2154,100.0818,100.1353,22094.0
2019-03-29 11:00:00,112.42,112.61,112.41,112.52,20951.0,100.1531,100.3223,100.1442,100.2422,20951.0
2019-03-29 11:10:00,112.51,112.61,112.46,112.55,17736.0,100.2332,100.3223,100.1887,100.2689,17736.0
2019-03-29 11:20:00,112.56,112.63,112.48,112.63,17466.0,100.2778,100.3402,100.2065,100.3402,17466.0
2019-03-29 11:30:00,112.62,112.73,112.51,112.59,40531.0,100.3312,100.4292,100.2332,100.3045,40531.0
2019-03-29 11:40:00,112.62,112.64,112.43,112.44,23193.0,100.3312,100.3491,100.162,100.1709,23193.0
2019-03-29 11:50:00,112.47,112.53,112.42,112.44,14716.0,100.1976,100.2511,100.1531,100.1709,14716.0
2019-03-29 12:00:00,112.44,112.44,112.14,112.16,22664.0,100.1709,100.1709,99.9036,99.9214,22664.0
2019-03-29 12:10:00,112.18,112.2,111.93,112.02,30882.0,99.9393,99.9571,99.7165,99.7967,30882.0
2019-03-29 12:20:00,112.03,112.25,112.02,112.25,17238.0,99.8056,100.0016,99.7967,100.0016,17238.0
2019-03-29 12:30:00,112.25,112.37,112.23,112.34,14182.0,100.0016,100.1085,99.9838,100.0818,14182.0
2019-03-29 12:40:00,112.33,112.37,112.24,112.37,22679.0,100.0729,100.1085,99.9927,100.1085,22679.0
2019-03-29 12:50:00,112.37,112.53,112.31,112.51,15247.0,100.1085,100.2511,100.0551,100.2332,15247.0
2019-03-29 13:00:00,112.52,112.59,112.48,112.58,17784.0,100.2422,100.3045,100.2065,100.2956,17784.0
2019-03-29 13:10:00,112.6,112.6,112.47,112.48,23617.0,100.3134,100.3134,100.1976,100.2065,23617.0
2019-03-29 13:20:00,112.49,112.52,112.38,112.51,15344.0,100.2154,100.2422,100.1174,100.2332,15344.0
2019-03-29 13:30:00,112.53,112.58,112.47,112.48,24407.0,100.2511,100.2956,100.1976,100.2065,24407.0
2019-03-29 13:40:00,112.48,112.58,112.48,112.53,15975.0,100.2065,100.2956,100.2065,100.2511,15975.0
2019-03-29 13:50:00,112.55,112.59,112.5,112.57,11397.0,100.2689,100.3045,100.2243,100.2867,11397.0
2019-03-29 14:00:00,112.56,112.67,112.54,112.67,11856.0,100.2778,100.3758,100.26,100.3758,11856.0
2019-03-29 14:10:00,112.67,112.73,112.57,112.58,21892.0,100.3758,100.4292,100.2867,100.2956,21892.0
2019-03-29 14:20:00,112.56,112.69,112.56,112.65,14861.0,100.2778,100.3936,100.2778,100.358,14861.0
2019-03-29 14:30:00,112.65,112.65,112.5,112.53,21628.0,100.358,100.358,100.2243,100.2511,21628.0
2019-03-29 14:40:00,112.47,112.59,112.42,112.58,12192.0,100.1976,100.3045,100.1531,100.2956,12192.0
2019-03-29 14:50:00,112.57,112.75,112.55,112.67,12041.0,100.2867,100.4471,100.2689,100.3758,12041.0
2019-03-29 15:00:00,112.7,112.86,112.67,112.8,17066.0,100.4025,100.5451,100.3758,100.4916,17066.0
2019-03-29 15:10:00,112.82,112.84,112.67,112.67,24528.0,100.5094,100.5272,100.3758,100.3758,24528.0
2019-03-29 15:20:00,112.69,112.69,112.52,112.66,24827.0,100.3936,100.3936,100.2422,100.3669,24827.0
2019-03-29 15:30:00,112.68,112.78,112.43,112.75,32703.0,100.3847,100.4738,100.162,100.4471,32703.0
2019-03-29 15:40:00,112.77,112.9,112.73,112.81,39931.0,100.4649,100.5807,100.4292,100.5005,39931.0
2019-03-29 15:50:00,112.81,113.0,112.73,112.87,86606.0,100.5005,100.6698,100.4292,100.554,86606.0
2019-04-01 09:30:00,113.62,113.95,113.43,113.86,24393.0,101.2221,101.5161,101.0529,101.4359,24393.0
2019-04-01 09:40:00,113.86,113.94,113.73,113.85,9951.0,101.4359,101.5072,101.3201,101.427,9951.0
2019-04-01 09:50:00,113.87,114.27,113.87,114.22,47827.0,101.4448,101.8012,101.4448,101.7567,47827.0
2019-04-01 10:00:00,114.29,114.84,114.29,114.79,27484.0,101.819,102.309,101.819,102.2645,27484.0
2019-04-01 10:10:00,114.8,115.06,114.77,115.06,64548.0,102.2734,102.505,102.2466,102.505,64548.0
2019-04-01 10:20:00,115.09,115.1,114.92,115.02,18113.0,102.5317,102.5406,102.3803,102.4694,18113.0
2019-04-01 10:30:00,115.02,115.04,114.7,114.82,24856.0,102.4694,102.4872,102.1843,102.2912,24856.0
2019-04-01 10:40:00,114.81,114.96,114.67,114.7,34501.0,102.2823,102.4159,102.1576,102.1843,34501.0
2019-04-01 10:50:00,114.68,114.69,114.48,114.63,11701.0,102.1665,102.1754,101.9883,102.1219,11701.0
2019-04-01 11:00:00,114.63,114.76,114.38,114.38,18175.0,102.1219,102.2377,101.8992,101.8992,18175.0
2019-04-01 11:10:00,114.37,114.44,114.13,114.44,32856.0,101.8903,101.9527,101.6765,101.9527,32856.0
2019-04-01 11:20:00,114.43,114.46,114.33,114.45,16999.0,101.9437,101.9705,101.8547,101.9616,16999.0
2019-04-01 11:30:00,114.43,114.55,114.34,114.44,23096.0,101.9437,102.0506,101.8636,101.9527,23096.0
2019-04-01 11:40:00,114.44,114.52,114.13,114.36,36691.0,101.9527,102.0239,101.6765,101.8814,36691.0
2019-04-01 11:50:00,114.38,114.53,114.32,114.41,13840.0,101.8992,102.0328,101.8457,101.9259,13840.0
2019-04-01 12:00:00,114.43,114.43,114.15,114.15,9374.0,101.9437,101.9437,101.6943,101.6943,9374.0
2019-04-01 12:10:00,114.19,114.43,114.19,114.43,9776.0,101.7299,101.9437,101.7299,101.9437,9776.0
2019-04-01 12:20:00,114.41,114.5,114.38,114.41,9371.0,101.9259,102.0061,101.8992,101.9259,9371.0
2019-04-01 12:30:00,114.43,114.47,114.34,114.44,8465.0,101.9437,101.9794,101.8636,101.9527,8465.0
2019-04-01 12:40:00,114.46,114.58,114.39,114.55,10296.0,101.9705,102.0774,101.9081,102.0506,10296.0
2019-04-01 12:50:00,114.57,114.61,114.51,114.61,9661.0,102.0685,102.1041,102.015,102.1041,9661.0
2019-04-01 13:00:00,114.61,114.75,114.58,114.71,16327.0,102.1041,102.2288,102.0774,102.1932,16327.0
2019-04-01 13:10:00,114.72,114.8,114.66,114.66,9899.0,102.2021,102.2734,102.1486,102.1486,9899.0
2019-04-01 13:20:00,114.65,114.67,114.56,114.56,12682.0,102.1397,102.1576,102.0596,102.0596,12682.0
2019-04-01 13:30:00,114.57,114.68,114.48,114.68,9206.0,102.0685,102.1665,101.9883,102.1665,9206.0
2019-04-01 13:40:00,114.68,114.77,114.55,114.73,10084.0,102.1665,102.2466,102.0506,102.211,10084.0
2019-04-01 13:50:00,114.73,114.77,114.67,114.73,9625.0,102.211,102.2466,102.1576,102.211,9625.0
2019-04-01 14:00:00,114.73,114.8,114.73,114.75,13724.0,102.211,102.2734,102.211,102.2288,13724.0
2019-04-01 14:10:00,114.77,114.85,114.77,114.8,16728.0,102.2466,102.3179,102.2466,102.2734,16728.0
2019-04-01 14:20:00,114.79,114.81,114.48,114.49,17430.0,102.2645,102.2823,101.9883,101.9972,17430.0
2019-04-01 14:30:00,114.46,114.57,114.43,114.43,22865.0,101.9705,102.0685,101.9437,101.9437,22865.0
2019-04-01 14:40:00,114.45,114.49,114.38,114.38,14871.0,101.9616,101.9972,101.8992,101.8992,14871.0
2019-04-01 14:50:00,114.39,114.49,114.31,114.38,19095.0,101.9081,101.9972,101.8368,101.8992,19095.0
2019-04-01 15:00:00,114.36,114.36,114.07,114.2,43438.0,101.8814,101.8814,101.623,101.7388,43438.0
2019-04-01 15:10:00,114.2,114.24,114.1,114.12,24905.0,101.7388,101.7745,101.6498,101.6676,24905.0
2019-04-01 15:20:00,114.13,114.28,114.1,114.21,54265.0,101.6765,101.8101,101.6498,101.7477,54265.0
2019-04-01 15:30:00,114.21,114.21,113.97,114.04,45125.0,101.7477,101.7477,101.5339,101.5963,45125.0
2019-04-01 15:40:00,114.04,114.08,113.91,113.99,110806.0,101.5963,101.6319,101.4805,101.5518,110806.0
2019-04-01 15:50:00,114.01,114.33,114.0,114.24,141869.0,101.5696,101.8547,101.5607,101.7745,141869.0
2019-04-02 09:30:00,114.43,114.59,113.77,113.98,39857.0,101.9437,102.0863,101.3558,101.5428,39857.0
2019-04-02 09:40:00,113.95,114.12,113.78,114.1,9365.0,101.5161,101.6676,101.3647,101.6498,9365.0
2019-04-02 09:50:00,114.27,115.26,114.26,115.15,21978.0,101.8012,102.6832,101.7923,102.5852,21978.0
2019-04-02 10:00:00,115.13,115.17,114.69,114.89,17793.0,102.5674,102.603,102.1754,102.3535,17793.0
2019-04-02 10:10:00,114.86,114.87,114.65,114.72,9319.0,102.3268,102.3357,102.1397,102.2021,9319.0
2019-04-02 10:20:00,114.69,114.69,114.24,114.27,29047.0,102.1754,102.1754,101.7745,101.8012,29047.0
2019-04-02 10:30:00,114.27,114.33,113.89,113.94,30845.0,101.8012,101.8547,101.4627,101.5072,30845.0
2019-04-02 10:40:00,113.94,114.25,113.89,114.24,31945.0,101.5072,101.7834,101.4627,101.7745,31945.0
2019-04-02 10:50:00,114.22,114.51,114.1,114.1,13879.0,101.7567,102.015,101.6498,101.6498,13879.0
2019-04-02 11:00:00,114.12,114.14,113.64,113.64,18823.0,101.6676,101.6854,101.2399,101.2399,18823.0
2019-04-02 11:10:00,113.62,114.24,113.52,114.21,19584.0,101.2221,101.7745,101.133,101.7477,19584.0
2019-04-02 11:20:00,114.23,114.29,114.13,114.25,8572.0,101.7656,101.819,101.6765,101.7834,8572.0
2019-04-02 11:30:00,114.21,114.23,114.0,114.0,12071.0,101.7477,101.7656,101.5607,101.5607,12071.0
2019-04-02 11:40:00,114.03,114.2,113.99,114.13,12321.0,101.5874,101.7388,101.5518,101.6765,12321.0
2019-04-02 11:50:00,114.12,114.17,114.06,114.11,5929.0,101.6676,101.7121,101.6141,101.6587,5929.0
2019-04-02 12:00:00,114.08,114.3,114.04,114.24,7046.0,101.6319,101.8279,101.5963,101.7745,7046.0
2019-04-02 12:10:00,114.26,114.27,114.14,114.19,8025.0,101.7923,101.8012,101.6854,101.7299,8025.0
2019-04-02 12:20:00,114.21,114.26,114.06,114.26,8448.0,101.7477,101.7923,101.6141,101.7923,8448.0
2019-04-02 12:30:00,114.25,114.26,114.14,114.2,10867.0,101.7834,101.7923,101.6854,101.7388,10867.0
2019-04-02 12:40:00,114.22,114.23,114.13,114.16,8359.0,101.7567,101.7656,101.6765,101.7032,8359.0
2019-04-02 12:50:00,114.19,114.21,114.0,114.09,9613.0,101.7299,101.7477,101.5607,101.6408,9613.0
2019-04-02 13:00:00,114.12,114.19,114.02,114.19,8948.0,101.6676,101.7299,101.5785,101.7299,8948.0
2019-04-02 13:10:00,114.23,114.25,114.11,114.13,7118.0,101.7656,101.7834,101.6587,101.6765,7118.0
2019-04-02 13:20:00,114.17,114.21,114.14,114.2,6793.0,101.7121,101.7477,101.6854,101.7388,6793.0
2019-04-02 13:30:00,114.2,114.42,114.16,114.41,6049.0,101.7388,101.9348,101.7032,101.9259,6049.0
2019-04-02 13:40:00,114.41,114.43,114.32,114.32,7252.0,101.9259,101.9437,101.8457,101.8457,7252.0
2019-04-02 13:50:00,114.32,114.4,114.28,114.34,6632.0,101.8457,101.917,101.8101,101.8636,6632.0
2019-04-02 14:00:00,114.32,114.43,114.3,114.4,7050.0,101.8457,101.9437,101.8279,101.917,7050.0
2019-04-02 14:10:00,114.4,114.43,114.27,114.29,9683.0,101.917,101.9437,101.8012,101.819,9683.0
2019-04-02 14:20:00,114.3,114.4,114.26,114.37,5211.0,101.8279,101.917,101.7923,101.8903,5211.0
2019-04-02 14:30:00,114.37,114.42,114.31,114.32,6815.0,101.8903,101.9348,101.8368,101.8457,6815.0
2019-04-02 14:40:00,114.33,114.4,114.31,114.35,7411.0,101.8547,101.917,101.8368,101.8725,7411.0
2019-04-02 14:50:00,114.36,114.37,114.19,114.23,19186.0,101.8814,101.8903,101.7299,101.7656,19186.0
2019-04-02 15:00:00,114.23,114.27,114.2,114.25,13666.0,101.7656,101.8012,101.7388,101.7834,13666.0
2019-04-02 15:10:00,114.25,114.25,114.17,114.24,13467.0,101.7834,101.7834,101.7121,101.7745,13467.0
2019-04-02 15:20:00,114.22,114.31,114.21,114.26,13948.0,101.7567,101.8368,101.7477,101.7923,13948.0
2019-04-02 15:30:00,114.25,114.48,114.25,114.43,15614.0,101.7834,101.9883,101.7834,101.9437,15614.0
2019-04-02 15:40:00,114.44,114.47,114.36,114.42,33246.0,101.9527,101.9794,101.8814,101.9348,33246.0
2019-04-02 15:50:00,114.45,114.51,114.22,114.25,116801.0,101.9616,102.015,101.7567,101.7834,116801.0
2019-04-03 09:30:00,115.25,115.25,114.87,114.92,18105.0,102.6743,102.6743,102.3357,102.3803,18105.0
2019-04-03 09:40:00,114.94,115.17,114.85,114.86,12997.0,102.3981,102.603,102.3179,102.3268,12997.0
2019-04-03 09:50:00,114.85,114.9,114.55,114.6,10772.0,102.3179,102.3625,102.0506,102.0952,10772.0
2019-04-03 10:00:00,114.57,114.92,114.4,114.92,17047.0,102.0685,102.3803,101.917,102.3803,17047.0
2019-04-03 10:10:00,114.92,115.18,114.87,115.18,11197.0,102.3803,102.6119,102.3357,102.6119,11197.0
2019-04-03 10:20:00,115.19,115.22,114.97,115.05,7640.0,102.6208,102.6475,102.4248,102.4961,7640.0
2019-04-03 10:30:00,115.04,115.38,114.99,115.37,19039.0,102.4872,102.7901,102.4426,102.7812,19039.0
2019-04-03 10:40:00,115.38,115.44,115.14,115.29,10432.0,102.7901,102.8435,102.5763,102.7099,10432.0
2019-04-03 10:50:00,115.33,115.56,115.33,115.44,19679.0,102.7455,102.9504,102.7455,102.8435,19679.0
2019-04-03 11:00:00,115.47,115.71,115.47,115.5,16581.0,102.8703,103.0841,102.8703,102.897,16581.0
2019-04-03 11:10:00,115.45,115.47,115.25,115.43,10165.0,102.8524,102.8703,102.6743,102.8346,10165.0
2019-04-03 11:20:00,115.44,115.46,115.06,115.13,12609.0,102.8435,102.8614,102.505,102.5674,12609.0
2019-04-03 11:30:00,115.13,115.47,115.12,115.42,21204.0,102.5674,102.8703,102.5585,102.8257,21204.0
2019-04-03 11:40:00,115.38,115.51,115.38,115.5,14510.0,102.7901,102.9059,102.7901,102.897,14510.0
2019-04-03 11:50:00,115.48,115.59,115.3,115.32,19076.0,102.8792,102.9772,102.7188,102.7366,19076.0
2019-04-03 12:00:00,115.35,115.57,115.33,115.45,6382.0,102.7634,102.9593,102.7455,102.8524,6382.0
2019-04-03 12:10:00,115.47,115.55,115.41,115.55,8203.0,102.8703,102.9415,102.8168,102.9415,8203.0
2019-04-03 12:20:00,115.51,115.65,115.49,115.56,8020.0,102.9059,103.0306,102.8881,102.9504,8020.0
2019-04-03 12:30:00,115.56,115.57,115.47,115.49,9351.0,102.9504,102.9593,102.8703,102.8881,9351.0
2019-04-03 12:40:00,115.5,115.56,115.41,115.43,20076.0,102.897,102.9504,102.8168,102.8346,20076.0
2019-04-03 12:50:00,115.42,115.42,114.84,115.05,72949.0,102.8257,102.8257,102.309,102.4961,72949.0
2019-04-03 13:00:00,115.06,115.28,115.06,115.13,9633.0,102.505,102.701,102.505,102.5674,9633.0
2019-04-03 13:10:00,115.12,115.15,114.96,115.0,11933.0,102.5585,102.5852,102.4159,102.4515,11933.0
2019-04-03 13:20:00,115.0,115.21,115.0,115.11,10004.0,102.4515,102.6386,102.4515,102.5495,10004.0
2019-04-03 13:30:00,115.13,115.13,114.9,114.94,12890.0,102.5674,102.5674,102.3625,102.3981,12890.0
2019-04-03 13:40:00,114.91,114.99,114.8,114.88,13793.0,102.3714,102.4426,102.2734,102.3446,13793.0
2019-04-03 13:50:00,114.88,114.89,114.55,114.55,12419.0,102.3446,102.3535,102.0506,102.0506,12419.0
2019-04-03 14:00:00,114.57,114.66,114.49,114.66,14451.0,102.0685,102.1486,101.9972,102.1486,14451.0
2019-04-03 14:10:00,114.67,114.72,114.6,114.71,16411.0,102.1576,102.2021,102.0952,102.1932,16411.0
2019-04-03 14:20:00,114.72,114.8,114.69,114.76,19082.0,102.2021,102.2734,102.1754,102.2377,19082.0
2019-04-03 14:30:00,114.75,114.75,114.27,114.29,19163.0,102.2288,102.2288,101.8012,101.819,19163.0
2019-04-03 14:40:00,114.31,114.6,114.28,114.6,17666.0,101.8368,102.0952,101.8101,102.0952,17666.0
2019-04-03 14:50:00,114.61,114.66,114.48,114.49,9616.0,102.1041,102.1486,101.9883,101.9972,9616.0
2019-04-03 15:00:00,114.48,114.57,114.4,114.4,6514.0,101.9883,102.0685,101.917,101.917,6514.0
2019-04-03 15:10:00,114.38,114.38,114.25,114.28,17925.0,101.8992,101.8992,101.7834,101.8101,17925.0
2019-04-03 15:20:00,114.27,114.48,114.16,114.44,21563.0,101.8012,101.9883,101.7032,101.9527,21563.0
2019-04-03 15:30:00,114.44,114.55,114.35,114.47,21879.0,101.9527,102.0506,101.8725,101.9794,21879.0
2019-04-03 15:40:00,114.46,114.49,114.32,114.42,50210.0,101.9705,101.9972,101.8457,101.9348,50210.0
2019-04-03 15:50:00,114.42,114.7,114.32,114.57,185972.0,101.9348,102.1843,101.8457,102.0685,185972.0
2019-04-04 09:30:00,115.34,115.45,114.6,115.23,48432.0,102.7544,102.8524,102.0952,102.6564,48432.0
2019-04-04 09:40:00,115.27,115.91,115.27,115.73,54792.0,102.6921,103.2622,102.6921,103.1019,54792.0
2019-04-04 09:50:00,115.74,115.9,115.52,115.78,24969.0,103.1108,103.2533,102.9148,103.1464,24969.0
2019-04-04 10:00:00,115.77,115.99,115.45,115.45,38338.0,103.1375,103.3335,102.8524,102.8524,38338.0
2019-04-04 10:10:00,115.49,115.58,115.23,115.26,12263.0,102.8881,102.9683,102.6564,102.6832,12263.0
2019-04-04 10:20:00,115.28,115.34,115.02,115.04,19202.0,102.701,102.7544,102.4694,102.4872,19202.0
2019-04-04 10:30:00,115.01,115.02,114.84,114.97,10054.0,102.4605,102.4694,102.309,102.4248,10054.0
2019-04-04 10:40:00,114.94,115.22,114.93,115.22,12335.0,102.3981,102.6475,102.3892,102.6475,12335.0
2019-04-04 10:50:00,115.18,115.28,115.12,115.26,17638.0,102.6119,102.701,102.5585,102.6832,17638.0
2019-04-04 11:00:00,115.28,115.46,115.18,115.45,24411.0,102.701,102.8614,102.6119,102.8524,24411.0
2019-04-04 11:10:00,115.43,115.46,114.88,114.88,46198.0,102.8346,102.8614,102.3446,102.3446,46198.0
2019-04-04 11:20:00,114.84,115.13,114.76,115.1,13784.0,102.309,102.5674,102.2377,102.5406,13784.0
2019-04-04 11:30:00,115.07,115.2,114.93,115.19,11401.0,102.5139,102.6297,102.3892,102.6208,11401.0
2019-04-04 11:40:00,115.19,115.19,114.97,114.97,15906.0,102.6208,102.6208,102.4248,102.4248,15906.0
2019-04-04 11:50:00,114.93,115.0,114.78,114.93,6783.0,102.3892,102.4515,102.2556,102.3892,6783.0
2019-04-04 12:00:00,114.87,115.05,114.87,114.92,7993.0,102.3357,102.4961,102.3357,102.3803,7993.0
2019-04-04 12:10:00,114.87,114.91,114.68,114.74,6594.0,102.3357,102.3714,102.1665,102.2199,6594.0
2019-04-04 12:20:00,114.77,114.89,114.7,114.7,4265.0,102.2466,102.3535,102.1843,102.1843,4265.0
2019-04-04 12:30:00,114.7,114.84,114.69,114.83,9233.0,102.1843,102.309,102.1754,102.3001,9233.0
2019-04-04 12:40:00,114.81,114.82,114.56,114.71,14798.0,102.2823,102.2912,102.0596,102.1932,14798.0
2019-04-04 12:50:00,114.72,114.8,114.68,114.77,6936.0,102.2021,102.2734,102.1665,102.2466,6936.0
2019-04-04 13:00:00,114.77,114.77,114.63,114.73,10101.0,102.2466,102.2466,102.1219,102.211,10101.0
2019-04-04 13:10:00,114.76,114.79,114.56,114.61,14775.0,102.2377,102.2645,102.0596,102.1041,14775.0
2019-04-04 13:20:00,114.59,114.66,114.55,114.57,10300.0,102.0863,102.1486,102.0506,102.0685,10300.0
2019-04-04 13:30:00,114.6,114.65,114.56,114.62,11714.0,102.0952,102.1397,102.0596,102.113,11714.0
2019-04-04 13:40:00,114.63,114.8,114.62,114.74,15204.0,102.1219,102.2734,102.113,102.2199,15204.0
2019-04-04 13:50:00,114.73,114.8,114.63,114.71,10107.0,102.211,102.2734,102.1219,102.1932,10107.0
2019-04-04 14:00:00,114.72,114.78,114.65,114.72,11743.0,102.2021,102.2556,102.1397,102.2021,11743.0
2019-04-04 14:10:00,114.7,114.8,114.63,114.8,11728.0,102.1843,102.2734,102.1219,102.2734,11728.0
2019-04-04 14:20:00,114.79,114.82,114.7,114.77,10975.0,102.2645,102.2912,102.1843,102.2466,10975.0
2019-04-04 14:30:00,114.75,114.82,114.72,114.74,12110.0,102.2288,102.2912,102.2021,102.2199,12110.0
2019-04-04 14:40:00,114.74,114.87,114.73,114.87,11703.0,102.2199,102.3357,102.211,102.3357,11703.0
2019-04-04 14:50:00,114.88,114.92,114.75,114.75,16589.0,102.3446,102.3803,102.2288,102.2288,16589.0
2019-04-04 15:00:00,114.76,114.83,114.72,114.73,10031.0,102.2377,102.3001,102.2021,102.211,10031.0
2019-04-04 15:10:00,114.76,114.96,114.76,114.92,28818.0,102.2377,102.4159,102.2377,102.3803,28818.0
2019-04-04 15:20:00,114.92,114.99,114.76,114.93,39108.0,102.3803,102.4426,102.2377,102.3892,39108.0
2019-04-04 15:30:00,114.94,115.09,114.89,114.94,52196.0,102.3981,102.5317,102.3535,102.3981,52196.0
2019-04-04 15:40:00,114.96,115.1,114.96,114.99,109485.0,102.4159,102.5406,102.4159,102.4426,109485.0
2019-04-04 15:50:00,115.0,115.07,114.92,115.0,158979.0,102.4515,102.5139,102.3803,102.4515,158979.0
2019-04-05 09:30:00,115.08,115.64,114.93,114.93,21278.0,102.5228,103.0217,102.3892,102.3892,21278.0
2019-04-05 09:40:00,114.92,115.0,114.62,114.84,10860.0,102.3803,102.4515,102.113,102.309,10860.0
2019-04-05 09:50:00,114.87,115.16,114.81,115.15,10664.0,102.3357,102.5941,102.2823,102.5852,10664.0
2019-04-05 10:00:00,115.14,115.28,115.11,115.17,26631.0,102.5763,102.701,102.5495,102.603,26631.0
2019-04-05 10:10:00,115.13,115.24,115.09,115.18,5200.0,102.5674,102.6654,102.5317,102.6119,5200.0
2019-04-05 10:20:00,115.24,115.24,115.06,115.06,3800.0,102.6654,102.6654,102.505,102.505,3800.0
2019-04-05 10:30:00,115.06,115.21,115.06,115.12,10197.0,102.505,102.6386,102.505,102.5585,10197.0
2019-04-05 10:40:00,115.13,115.16,114.99,115.16,9450.0,102.5674,102.5941,102.4426,102.5941,9450.0
2019-04-05 10:50:00,115.18,115.23,115.05,115.12,11290.0,102.6119,102.6564,102.4961,102.5585,11290.0
2019-04-05 11:00:00,115.15,115.24,115.08,115.21,16194.0,102.5852,102.6654,102.5228,102.6386,16194.0
2019-04-05 11:10:00,115.22,115.32,115.2,115.22,10641.0,102.6475,102.7366,102.6297,102.6475,10641.0
2019-04-05 11:20:00,115.21,115.22,114.93,115.02,10836.0,102.6386,102.6475,102.3892,102.4694,10836.0
2019-04-05 11:30:00,115.02,115.09,114.92,115.03,9135.0,102.4694,102.5317,102.3803,102.4783,9135.0
2019-04-05 11:40:00,115.04,115.09,114.94,114.99,9040.0,102.4872,102.5317,102.3981,102.4426,9040.0
2019-04-05 11:50:00,115.0,115.06,114.93,114.95,9185.0,102.4515,102.505,102.3892,102.407,9185.0
2019-04-05 12:00:00,114.95,115.09,114.91,115.08,9692.0,102.407,102.5317,102.3714,102.5228,9692.0
2019-04-05 12:10:00,115.1,115.13,115.02,115.06,8173.0,102.5406,102.5674,102.4694,102.505,8173.0
2019-04-05 12:20:00,115.05,115.09,115.0,115.0,8185.0,102.4961,102.5317,102.4515,102.4515,8185.0
2019-04-05 12:30:00,114.99,115.0,114.8,114.8,12383.0,102.4426,102.4515,102.2734,102.2734,12383.0
2019-04-05 12:40:00,114.8,114.94,114.8,114.9,6823.0,102.2734,102.3981,102.2734,102.3625,6823.0
2019-04-05 12:50:00,114.94,115.02,114.89,115.0,19884.0,102.3981,102.4694,102.3535,102.4515,19884.0
2019-04-05 13:00:00,115.01,115.08,114.93,115.03,39161.0,102.4605,102.5228,102.3892,102.4783,39161.0
2019-04-05 13:10:00,115.03,115.03,114.92,114.95,8971.0,102.4783,102.4783,102.3803,102.407,8971.0
2019-04-05 13:20:00,114.93,115.01,114.92,114.96,5446.0,102.3892,102.4605,102.3803,102.4159,5446.0
2019-04-05 13:30:00,114.94,115.0,114.89,114.97,5664.0,102.3981,102.4515,102.3535,102.4248,5664.0
2019-04-05 13:40:00,114.96,114.98,114.82,114.89,10894.0,102.4159,102.4337,102.2912,102.3535,10894.0
2019-04-05 13:50:00,114.89,114.9,114.77,114.89,10304.0,102.3535,102.3625,102.2466,102.3535,10304.0
2019-04-05 14:00:00,114.9,114.91,114.82,114.86,7391.0,102.3625,102.3714,102.2912,102.3268,7391.0
2019-04-05 14:10:00,114.83,114.9,114.82,114.84,7923.0,102.3001,102.3625,102.2912,102.309,7923.0
2019-04-05 14:20:00,114.84,114.84,114.74,114.74,15877.0,102.309,102.309,102.2199,102.2199,15877.0
2019-04-05 14:30:00,114.74,114.78,114.68,114.74,9562.0,102.2199,102.2556,102.1665,102.2199,9562.0
2019-04-05 14:40:00,114.75,114.77,114.68,114.75,10832.0,102.2288,102.2466,102.1665,102.2288,10832.0
2019-04-05 14:50:00,114.74,114.93,114.7,114.92,9417.0,102.2199,102.3892,102.1843,102.3803,9417.0
2019-04-05 15:00:00,114.95,114.95,114.76,114.79,9140.0,102.407,102.407,102.2377,102.2645,9140.0
2019-04-05 15:10:00,114.78,114.9,114.75,114.85,16799.0,102.2556,102.3625,102.2288,102.3179,16799.0
2019-04-05 15:20:00,114.85,114.92,114.85,114.86,9304.0,102.3179,102.3803,102.3179,102.3268,9304.0
2019-04-05 15:30:00,114.88,114.99,114.86,114.91,19172.0,102.3446,102.4426,102.3268,102.3714,19172.0
2019-04-05 15:40:00,114.91,114.91,114.77,114.86,21974.0,102.3714,102.3714,102.2466,102.3268,21974.0
2019-04-05 15:50:00,114.87,115.0,114.79,114.93,81447.0,102.3357,102.4515,102.2645,102.3892,81447.0
2019-04-08 09:30:00,114.78,114.89,114.35,114.47,13457.0,102.2556,102.3535,101.8725,101.9794,13457.0
2019-04-08 09:40:00,114.47,114.71,114.38,114.58,13931.0,101.9794,102.1932,101.8992,102.0774,13931.0
2019-04-08 09:50:00,114.57,114.62,114.4,114.41,9375.0,102.0685,102.113,101.917,101.9259,9375.0
2019-04-08 10:00:00,114.42,114.52,114.28,114.5,5597.0,101.9348,102.0239,101.8101,102.0061,5597.0
2019-04-08 10:10:00,114.5,114.58,114.37,114.42,9691.0,102.0061,102.0774,101.8903,101.9348,9691.0
2019-04-08 10:20:00,114.43,114.45,114.18,114.32,7390.0,101.9437,101.9616,101.721,101.8457,7390.0
2019-04-08 10:30:00,114.32,114.54,114.22,114.54,5116.0,101.8457,102.0417,101.7567,102.0417,5116.0
2019-04-08 10:40:00,114.46,114.49,114.16,114.16,6494.0,101.9705,101.9972,101.7032,101.7032,6494.0
2019-04-08 10:50:00,114.17,114.33,114.13,114.13,10432.0,101.7121,101.8547,101.6765,101.6765,10432.0
2019-04-08 11:00:00,114.13,114.36,114.11,114.22,14549.0,101.6765,101.8814,101.6587,101.7567,14549.0
2019-04-08 11:10:00,114.24,114.24,113.93,113.95,31268.0,101.7745,101.7745,101.4983,101.5161,31268.0
2019-04-08 11:20:00,113.93,114.25,113.85,114.24,22872.0,101.4983,101.7834,101.427,101.7745,22872.0
2019-04-08 11:30:00,114.24,114.29,114.11,114.16,13868.0,101.7745,101.819,101.6587,101.7032,13868.0
2019-04-08 11:40:00,114.17,114.25,114.04,114.25,10189.0,101.7121,101.7834,101.5963,101.7834,10189.0
2019-04-08 11:50:00,114.22,114.22,114.01,114.01,17130.0,101.7567,101.7567,101.5696,101.5696,17130.0
2019-04-08 12:00:00,114.04,114.07,113.8,113.88,22438.0,101.5963,101.623,101.3825,101.4538,22438.0
2019-04-08 12:10:00,113.9,114.07,113.84,114.05,12094.0,101.4716,101.623,101.4181,101.6052,12094.0
2019-04-08 12:20:00,114.07,114.1,113.91,113.91,16530.0,101.623,101.6498,101.4805,101.4805,16530.0
2019-04-08 12:30:00,113.91,114.12,113.77,114.09,13985.0,101.4805,101.6676,101.3558,101.6408,13985.0
2019-04-08 12:40:00,114.09,114.09,113.9,113.94,10174.0,101.6408,101.6408,101.4716,101.5072,10174.0
2019-04-08 12:50:00,113.95,114.04,113.94,113.96,10130.0,101.5161,101.5963,101.5072,101.525,10130.0
2019-04-08 13:00:00,113.98,114.0,113.83,113.99,9931.0,101.5428,101.5607,101.4092,101.5518,9931.0
2019-04-08 13:10:00,113.99,114.06,113.91,114.05,8050.0,101.5518,101.6141,101.4805,101.6052,8050.0
2019-04-08 13:20:00,114.05,114.06,113.93,113.99,18129.0,101.6052,101.6141,101.4983,101.5518,18129.0
2019-04-08 13:30:00,113.99,114.03,113.91,113.97,19467.0,101.5518,101.5874,101.4805,101.5339,19467.0
2019-04-08 13:40:00,113.94,114.08,113.94,114.07,11977.0,101.5072,101.6319,101.5072,101.623,11977.0
2019-04-08 13:50:00,114.07,114.26,114.04,114.14,11643.0,101.623,101.7923,101.5963,101.6854,11643.0
2019-04-08 14:00:00,114.15,114.31,114.04,114.31,9882.0,101.6943,101.8368,101.5963,101.8368,9882.0
2019-04-08 14:10:00,114.29,114.31,114.16,114.19,19159.0,101.819,101.8368,101.7032,101.7299,19159.0
2019-04-08 14:20:00,114.17,114.28,114.1,114.11,18933.0,101.7121,101.8101,101.6498,101.6587,18933.0
2019-04-08 14:30:00,114.12,114.21,114.06,114.15,16569.0,101.6676,101.7477,101.6141,101.6943,16569.0
2019-04-08 14:40:00,114.13,114.15,114.06,114.09,15406.0,101.6765,101.6943,101.6141,101.6408,15406.0
2019-04-08 14:50:00,114.11,114.23,114.11,114.21,9554.0,101.6587,101.7656,101.6587,101.7477,9554.0
2019-04-08 15:00:00,114.19,114.32,114.13,114.14,14636.0,101.7299,101.8457,101.6765,101.6854,14636.0
2019-04-08 15:10:00,114.15,114.22,114.07,114.14,13796.0,101.6943,101.7567,101.623,101.6854,13796.0
2019-04-08 15:20:00,114.16,114.21,114.12,114.2,14139.0,101.7032,101.7477,101.6676,101.7388,14139.0
2019-04-08 15:30:00,114.18,114.31,114.14,114.24,26907.0,101.721,101.8368,101.6854,101.7745,26907.0
2019-04-08 15:40:00,114.24,114.45,114.22,114.39,34892.0,101.7745,101.9616,101.7567,101.9081,34892.0
2019-04-08 15:50:00,114.4,114.45,114.32,114.38,111547.0,101.917,101.9616,101.8457,101.8992,111547.0
2019-04-09 09:30:00,113.83,113.86,113.35,113.47,25130.0,101.4092,101.4359,100.9816,101.0885,25130.0
2019-04-09 09:40:00,113.44,113.76,113.36,113.71,14376.0,101.0618,101.3469,100.9905,101.3023,14376.0
2019-04-09 09:50:00,113.76,113.97,113.76,113.94,9020.0,101.3469,101.5339,101.3469,101.5072,9020.0
2019-04-09 10:00:00,113.91,113.98,113.71,113.98,31607.0,101.4805,101.5428,101.3023,101.5428,31607.0
2019-04-09 10:10:00,113.99,114.05,113.92,113.99,4951.0,101.5518,101.6052,101.4894,101.5518,4951.0
2019-04-09 10:20:00,113.99,114.11,113.92,113.92,14604.0,101.5518,101.6587,101.4894,101.4894,14604.0
2019-04-09 10:30:00,113.92,113.98,113.69,113.88,16163.0,101.4894,101.5428,101.2845,101.4538,16163.0
2019-04-09 10:40:00,113.89,113.96,113.81,113.81,8200.0,101.4627,101.525,101.3914,101.3914,8200.0
2019-04-09 10:50:00,113.84,113.98,113.8,113.98,9342.0,101.4181,101.5428,101.3825,101.5428,9342.0
2019-04-09 11:00:00,113.97,114.25,113.96,114.2,7900.0,101.5339,101.7834,101.525,101.7388,7900.0
2019-04-09 11:10:00,114.24,114.43,114.24,114.31,16862.0,101.7745,101.9437,101.7745,101.8368,16862.0
2019-04-09 11:20:00,114.31,114.41,114.17,114.26,7818.0,101.8368,101.9259,101.7121,101.7923,7818.0
2019-04-09 11:30:00,114.25,114.33,114.19,114.3,8921.0,101.7834,101.8547,101.7299,101.8279,8921.0
2019-04-09 11:40:00,114.32,114.49,114.31,114.49,16012.0,101.8457,101.9972,101.8368,101.9972,16012.0
2019-04-09 11:50:00,114.47,114.53,114.42,114.48,3800.0,101.9794,102.0328,101.9348,101.9883,3800.0
2019-04-09 12:00:00,114.46,114.61,114.46,114.6,11548.0,101.9705,102.1041,101.9705,102.0952,11548.0
2019-04-09 12:10:00,114.59,114.75,114.56,114.73,8069.0,102.0863,102.2288,102.0596,102.211,8069.0
2019-04-09 12:20:00,114.75,114.84,114.68,114.69,6218.0,102.2288,102.309,102.1665,102.1754,6218.0
2019-04-09 12:30:00,114.7,114.72,114.59,114.59,3880.0,102.1843,102.2021,102.0863,102.0863,3880.0
2019-04-09 12:40:00,114.59,114.59,114.51,114.54,5210.0,102.0863,102.0863,102.015,102.0417,5210.0
2019-04-09 12:50:00,114.47,114.58,114.43,114.48,5441.0,101.9794,102.0774,101.9437,101.9883,5441.0
2019-04-09 13:00:00,114.44,114.52,114.39,114.5,14861.0,101.9527,102.0239,101.9081,102.0061,14861.0
2019-04-09 13:10:00,114.48,114.55,114.43,114.5,8421.0,101.9883,102.0506,101.9437,102.0061,8421.0
2019-04-09 13:20:00,114.44,114.48,114.38,114.46,2200.0,101.9527,101.9883,101.8992,101.9705,2200.0
2019-04-09 13:30:00,114.46,114.53,114.41,114.47,8615.0,101.9705,102.0328,101.9259,101.9794,8615.0
2019-04-09 13:40:00,114.5,114.51,114.43,114.48,5750.0,102.0061,102.015,101.9437,101.9883,5750.0
2019-04-09 13:50:00,114.49,114.51,114.41,114.49,8290.0,101.9972,102.015,101.9259,101.9972,8290.0
2019-04-09 14:00:00,114.5,114.54,114.36,114.39,8915.0,102.0061,102.0417,101.8814,101.9081,8915.0
2019-04-09 14:10:00,114.37,114.5,114.37,114.47,5444.0,101.8903,102.0061,101.8903,101.9794,5444.0
2019-04-09 14:20:00,114.44,114.48,114.41,114.43,9827.0,101.9527,101.9883,101.9259,101.9437,9827.0
2019-04-09 14:30:00,114.41,114.59,114.41,114.59,8050.0,101.9259,102.0863,101.9259,102.0863,8050.0
2019-04-09 14:40:00,114.61,114.61,114.39,114.47,6812.0,102.1041,102.1041,101.9081,101.9794,6812.0
2019-04-09 14:50:00,114.49,114.53,114.32,114.32,10546.0,101.9972,102.0328,101.8457,101.8457,10546.0
2019-04-09 15:00:00,114.33,114.39,114.27,114.37,13756.0,101.8547,101.9081,101.8012,101.8903,13756.0
2019-04-09 15:10:00,114.39,114.42,114.28,114.3,10609.0,101.9081,101.9348,101.8101,101.8279,10609.0
2019-04-09 15:20:00,114.3,114.32,114.08,114.08,12825.0,101.8279,101.8457,101.6319,101.6319,12825.0
2019-04-09 15:30:00,114.11,114.36,114.11,114.34,20356.0,101.6587,101.8814,101.6587,101.8636,20356.0
2019-04-09 15:40:00,114.34,114.39,114.27,114.39,36192.0,101.8636,101.9081,101.8012,101.9081,36192.0
2019-04-09 15:50:00,114.39,114.39,114.04,114.31,91892.0,101.9081,101.9081,101.5963,101.8368,91892.0
2019-04-10 09:30:00,114.66,115.08,114.46,115.0,34509.0,102.1486,102.5228,101.9705,102.4515,34509.0
2019-04-10 09:40:00,114.83,115.02,114.62,114.62,13400.0,102.3001,102.4694,102.113,102.113,13400.0
2019-04-10 09:50:00,114.62,114.96,114.5,114.92,24527.0,102.113,102.4159,102.0061,102.3803,24527.0
2019-04-10 10:00:00,114.88,114.98,114.55,114.69,86528.0,102.3446,102.4337,102.0506,102.1754,86528.0
2019-04-10 10:10:00,114.63,115.21,114.63,114.69,46175.0,102.1219,102.6386,102.1219,102.1754,46175.0
2019-04-10 10:20:00,114.64,114.76,114.52,114.62,7843.0,102.1308,102.2377,102.0239,102.113,7843.0
2019-04-10 10:30:00,114.6,114.89,114.6,114.89,18433.0,102.0952,102.3535,102.0952,102.3535,18433.0
2019-04-10 10:40:00,114.83,114.94,114.67,114.94,11505.0,102.3001,102.3981,102.1576,102.3981,11505.0
2019-04-10 10:50:00,114.95,115.09,114.86,115.05,14801.0,102.407,102.5317,102.3268,102.4961,14801.0
2019-04-10 11:00:00,115.07,115.18,115.05,115.08,8154.0,102.5139,102.6119,102.4961,102.5228,8154.0
2019-04-10 11:10:00,115.06,115.14,114.94,114.94,17243.0,102.505,102.5763,102.3981,102.3981,17243.0
2019-04-10 11:20:00,114.89,114.99,114.78,114.79,6171.0,102.3535,102.4426,102.2556,102.2645,6171.0
2019-04-10 11:30:00,114.82,114.96,114.82,114.89,7300.0,102.2912,102.4159,102.2912,102.3535,7300.0
2019-04-10 11:40:00,114.92,114.94,114.82,114.83,6410.0,102.3803,102.3981,102.2912,102.3001,6410.0
2019-04-10 11:50:00,114.83,114.93,114.77,114.85,11336.0,102.3001,102.3892,102.2466,102.3179,11336.0
2019-04-10 12:00:00,114.89,114.9,114.79,114.86,6099.0,102.3535,102.3625,102.2645,102.3268,6099.0
2019-04-10 12:10:00,114.84,114.84,114.76,114.76,4042.0,102.309,102.309,102.2377,102.2377,4042.0
2019-04-10 12:20:00,114.78,114.91,114.71,114.91,8243.0,102.2556,102.3714,102.1932,102.3714,8243.0
2019-04-10 12:30:00,114.9,114.97,114.85,114.89,3482.0,102.3625,102.4248,102.3179,102.3535,3482.0
2019-04-10 12:40:00,114.87,114.91,114.78,114.84,7926.0,102.3357,102.3714,102.2556,102.309,7926.0
2019-04-10 12:50:00,114.82,114.85,114.76,114.79,5412.0,102.2912,102.3179,102.2377,102.2645,5412.0
2019-04-10 13:00:00,114.84,114.87,114.74,114.87,7154.0,102.309,102.3357,102.2199,102.3357,7154.0
2019-04-10 13:10:00,114.88,115.0,114.86,115.0,2700.0,102.3446,102.4515,102.3268,102.4515,2700.0
2019-04-10 13:20:00,114.98,114.99,114.88,114.92,7546.0,102.4337,102.4426,102.3446,102.3803,7546.0
2019-04-10 13:30:00,114.89,114.96,114.89,114.89,5648.0,102.3535,102.4159,102.3535,102.3535,5648.0
2019-04-10 13:40:00,114.87,114.9,114.85,114.87,6830.0,102.3357,102.3625,102.3179,102.3357,6830.0
2019-04-10 13:50:00,114.91,114.93,114.83,114.83,5835.0,102.3714,102.3892,102.3001,102.3001,5835.0
2019-04-10 14:00:00,114.86,114.97,114.83,114.91,4761.0,102.3268,102.4248,102.3001,102.3714,4761.0
2019-04-10 14:10:00,114.86,114.97,114.76,114.97,5821.0,102.3268,102.4248,102.2377,102.4248,5821.0
2019-04-10 14:20:00,114.98,115.03,114.83,114.88,2880.0,102.4337,102.4783,102.3001,102.3446,2880.0
2019-04-10 14:30:00,114.89,114.99,114.81,114.93,5573.0,102.3535,102.4426,102.2823,102.3892,5573.0
2019-04-10 14:40:00,114.95,115.05,114.95,115.05,4729.0,102.407,102.4961,102.407,102.4961,4729.0
2019-04-10 14:50:00,115.05,115.16,115.05,115.1,5864.0,102.4961,102.5941,102.4961,102.5406,5864.0
2019-04-10 15:00:00,115.11,115.24,115.09,115.15,15755.0,102.5495,102.6654,102.5317,102.5852,15755.0
2019-04-10 15:10:00,115.14,115.14,115.0,115.04,13335.0,102.5763,102.5763,102.4515,102.4872,13335.0
2019-04-10 15:20:00,115.03,115.07,114.97,115.01,10903.0,102.4783,102.5139,102.4248,102.4605,10903.0
2019-04-10 15:30:00,115.0,115.03,114.87,114.91,24075.0,102.4515,102.4783,102.3357,102.3714,24075.0
2019-04-10 15:40:00,114.89,114.98,114.89,114.92,15986.0,102.3535,102.4337,102.3535,102.3803,15986.0
2019-04-10 15:50:00,114.93,114.95,114.75,114.91,65096.0,102.3892,102.407,102.2288,102.3714,65096.0
2019-04-11 09:30:00,114.9,115.27,114.82,115.02,58949.0,102.3625,102.6921,102.2912,102.4694,58949.0
2019-04-11 09:40:00,114.94,115.09,114.87,114.97,4300.0,102.3981,102.5317,102.3357,102.4248,4300.0
2019-04-11 09:50:00,114.99,115.04,114.81,114.87,6520.0,102.4426,102.4872,102.2823,102.3357,6520.0
2019-04-11 10:00:00,114.89,115.04,114.83,114.84,9187.0,102.3535,102.4872,102.3001,102.309,9187.0
2019-04-11 10:10:00,114.84,115.08,114.78,115.02,6803.0,102.309,102.5228,102.2556,102.4694,6803.0
2019-04-11 10:20:00,115.05,115.11,114.86,114.99,8700.0,102.4961,102.5495,102.3268,102.4426,8700.0
2019-04-11 10:30:00,114.99,115.0,114.82,114.89,6400.0,102.4426,102.4515,102.2912,102.3535,6400.0
2019-04-11 10:40:00,114.92,114.95,114.86,114.92,28645.0,102.3803,102.407,102.3268,102.3803,28645.0
2019-04-11 10:50:00,114.92,114.94,114.45,114.56,18819.0,102.3803,102.3981,101.9616,102.0596,18819.0
2019-04-11 11:00:00,114.6,114.91,114.54,114.89,9260.0,102.0952,102.3714,102.0417,102.3535,9260.0
2019-04-11 11:10:00,114.89,114.91,114.81,114.83,3900.0,102.3535,102.3714,102.2823,102.3001,3900.0
2019-04-11 11:20:00,114.88,114.94,114.8,114.83,10030.0,102.3446,102.3981,102.2734,102.3001,10030.0
2019-04-11 11:30:00,114.8,114.85,114.71,114.72,7347.0,102.2734,102.3179,102.1932,102.2021,7347.0
2019-04-11 11:40:00,114.67,114.67,114.5,114.67,5704.0,102.1576,102.1576,102.0061,102.1576,5704.0
2019-04-11 11:50:00,114.69,114.85,114.65,114.85,4443.0,102.1754,102.3179,102.1397,102.3179,4443.0
2019-04-11 12:00:00,114.84,114.85,114.66,114.69,5193.0,102.309,102.3179,102.1486,102.1754,5193.0
2019-04-11 12:10:00,114.68,114.72,114.61,114.68,6157.0,102.1665,102.2021,102.1041,102.1665,6157.0
2019-04-11 12:20:00,114.68,114.77,114.64,114.71,2850.0,102.1665,102.2466,102.1308,102.1932,2850.0
2019-04-11 12:30:00,114.72,114.76,114.67,114.68,4403.0,102.2021,102.2377,102.1576,102.1665,4403.0
2019-04-11 12:40:00,114.66,114.67,114.61,114.64,5406.0,102.1486,102.1576,102.1041,102.1308,5406.0
2019-04-11 12:50:00,114.66,114.76,114.64,114.72,3100.0,102.1486,102.2377,102.1308,102.2021,3100.0
2019-04-11 13:00:00,114.74,114.8,114.71,114.72,5477.0,102.2199,102.2734,102.1932,102.2021,5477.0
2019-04-11 13:10:00,114.71,114.74,114.61,114.62,4392.0,102.1932,102.2199,102.1041,102.113,4392.0
2019-04-11 13:20:00,114.61,114.74,114.61,114.72,3091.0,102.1041,102.2199,102.1041,102.2021,3091.0
2019-04-11 13:30:00,114.71,114.74,114.65,114.72,5917.0,102.1932,102.2199,102.1397,102.2021,5917.0
2019-04-11 13:40:00,114.71,114.84,114.69,114.79,2821.0,102.1932,102.309,102.1754,102.2645,2821.0
2019-04-11 13:50:00,114.79,114.82,114.72,114.72,4325.0,102.2645,102.2912,102.2021,102.2021,4325.0
2019-04-11 14:00:00,114.72,114.74,114.44,114.5,14679.0,102.2021,102.2199,101.9527,102.0061,14679.0
2019-04-11 14:10:00,114.47,114.6,114.46,114.51,11058.0,101.9794,102.0952,101.9705,102.015,11058.0
2019-04-11 14:20:00,114.46,114.51,114.4,114.4,5457.0,101.9705,102.015,101.917,101.917,5457.0
2019-04-11 14:30:00,114.38,114.46,114.28,114.28,7094.0,101.8992,101.9705,101.8101,101.8101,7094.0
2019-04-11 14:40:00,114.27,114.47,114.25,114.34,5945.0,101.8012,101.9794,101.7834,101.8636,5945.0
2019-04-11 14:50:00,114.33,114.37,114.25,114.33,14822.0,101.8547,101.8903,101.7834,101.8547,14822.0
2019-04-11 15:00:00,114.34,114.42,114.29,114.37,11682.0,101.8636,101.9348,101.819,101.8903,11682.0
2019-04-11 15:10:00,114.38,114.47,114.32,114.44,15533.0,101.8992,101.9794,101.8457,101.9527,15533.0
2019-04-11 15:20:00,114.45,114.57,114.44,114.54,7623.0,101.9616,102.0685,101.9527,102.0417,7623.0
2019-04-11 15:30:00,114.54,114.59,114.51,114.58,9041.0,102.0417,102.0863,102.015,102.0774,9041.0
2019-04-11 15:40:00,114.57,114.64,114.54,114.58,18550.0,102.0685,102.1308,102.0417,102.0774,18550.0
2019-04-11 15:50:00,114.58,114.72,114.5,114.54,95953.0,102.0774,102.2021,102.0061,102.0417,95953.0
2019-04-12 09:30:00,115.4,115.4,114.8,115.21,26003.0,102.8079,102.8079,102.2734,102.6386,26003.0
2019-04-12 09:40:00,115.26,115.32,115.01,115.01,14760.0,102.6832,102.7366,102.4605,102.4605,14760.0
2019-04-12 09:50:00,115.04,115.28,115.03,115.28,12041.0,102.4872,102.701,102.4783,102.701,12041.0
2019-04-12 10:00:00,115.22,115.34,114.95,115.0,13394.0,102.6475,102.7544,102.407,102.4515,13394.0
2019-04-12 10:10:00,115.06,115.06,114.67,114.68,14919.0,102.505,102.505,102.1576,102.1665,14919.0
2019-04-12 10:20:00,114.7,114.81,114.59,114.66,9267.0,102.1843,102.2823,102.0863,102.1486,9267.0
2019-04-12 10:30:00,114.64,114.9,114.62,114.87,14321.0,102.1308,102.3625,102.113,102.3357,14321.0
2019-04-12 10:40:00,114.86,114.86,114.62,114.82,7843.0,102.3268,102.3268,102.113,102.2912,7843.0
2019-04-12 10:50:00,114.79,115.02,114.73,114.86,15858.0,102.2645,102.4694,102.211,102.3268,15858.0
2019-04-12 11:00:00,114.85,114.95,114.75,114.93,8748.0,102.3179,102.407,102.2288,102.3892,8748.0
2019-04-12 11:10:00,114.94,115.11,114.92,115.06,20643.0,102.3981,102.5495,102.3803,102.505,20643.0
2019-04-12 11:20:00,115.05,115.24,115.02,115.21,10085.0,102.4961,102.6654,102.4694,102.6386,10085.0
2019-04-12 11:30:00,115.2,115.21,115.03,115.04,12108.0,102.6297,102.6386,102.4783,102.4872,12108.0
2019-04-12 11:40:00,115.05,115.05,114.94,114.99,9399.0,102.4961,102.4961,102.3981,102.4426,9399.0
2019-04-12 11:50:00,115.0,115.18,114.99,115.15,8342.0,102.4515,102.6119,102.4426,102.5852,8342.0
2019-04-12 12:00:00,115.15,115.15,115.03,115.07,10719.0,102.5852,102.5852,102.4783,102.5139,10719.0
2019-04-12 12:10:00,115.06,115.24,115.0,115.24,8730.0,102.505,102.6654,102.4515,102.6654,8730.0
2019-04-12 12:20:00,115.25,115.43,115.2,115.22,20515.0,102.6743,102.8346,102.6297,102.6475,20515.0
2019-04-12 12:30:00,115.22,115.26,115.2,115.22,6827.0,102.6475,102.6832,102.6297,102.6475,6827.0
2019-04-12 12:40:00,115.22,115.29,115.21,115.24,10650.0,102.6475,102.7099,102.6386,102.6654,10650.0
2019-04-12 12:50:00,115.25,115.28,115.15,115.23,20667.0,102.6743,102.701,102.5852,102.6564,20667.0
2019-04-12 13:00:00,115.22,115.37,115.12,115.37,27977.0,102.6475,102.7812,102.5585,102.7812,27977.0
2019-04-12 13:10:00,115.41,115.56,115.41,115.46,8878.0,102.8168,102.9504,102.8168,102.8614,8878.0
2019-04-12 13:20:00,115.46,115.47,115.41,115.42,4300.0,102.8614,102.8703,102.8168,102.8257,4300.0
2019-04-12 13:30:00,115.44,115.54,115.44,115.48,6574.0,102.8435,102.9326,102.8435,102.8792,6574.0
2019-04-12 13:40:00,115.5,115.5,115.43,115.47,5671.0,102.897,102.897,102.8346,102.8703,5671.0
2019-04-12 13:50:00,115.47,115.52,115.46,115.48,7763.0,102.8703,102.9148,102.8614,102.8792,7763.0
2019-04-12 14:00:00,115.46,115.75,115.46,115.67,15110.0,102.8614,103.1197,102.8614,103.0484,15110.0
2019-04-12 14:10:00,115.66,115.78,115.64,115.66,11416.0,103.0395,103.1464,103.0217,103.0395,11416.0
2019-04-12 14:20:00,115.65,115.66,115.46,115.5,15410.0,103.0306,103.0395,102.8614,102.897,15410.0
2019-04-12 14:30:00,115.52,115.55,115.44,115.5,10029.0,102.9148,102.9415,102.8435,102.897,10029.0
2019-04-12 14:40:00,115.51,115.56,115.44,115.46,7094.0,102.9059,102.9504,102.8435,102.8614,7094.0
2019-04-12 14:50:00,115.47,115.55,115.45,115.52,10328.0,102.8703,102.9415,102.8524,102.9148,10328.0
2019-04-12 15:00:00,115.52,115.54,115.41,115.54,14077.0,102.9148,102.9326,102.8168,102.9326,14077.0
2019-04-12 15:10:00,115.53,115.61,115.52,115.57,13091.0,102.9237,102.995,102.9148,102.9593,13091.0
2019-04-12 15:20:00,115.56,115.57,115.5,115.56,15951.0,102.9504,102.9593,102.897,102.9504,15951.0
2019-04-12 15:30:00,115.56,115.72,115.53,115.67,22748.0,102.9504,103.093,102.9237,103.0484,22748.0
2019-04-12 15:40:00,115.67,115.71,115.55,115.55,26174.0,103.0484,103.0841,102.9415,102.9415,26174.0
2019-04-12 15:50:00,115.55,115.65,115.44,115.6,78235.0,102.9415,103.0306,102.8435,102.9861,78235.0
2019-04-15 09:30:00,115.87,116.11,115.67,115.82,53258.0,103.2266,103.4404,103.0484,103.1821,53258.0
2019-04-15 09:40:00,115.76,115.76,115.48,115.55,5699.0,103.1286,103.1286,102.8792,102.9415,5699.0
2019-04-15 09:50:00,115.67,115.77,115.58,115.76,32788.0,103.0484,103.1375,102.9683,103.1286,32788.0
2019-04-15 10:00:00,115.77,116.01,115.72,115.75,18948.0,103.1375,103.3513,103.093,103.1197,18948.0
2019-04-15 10:10:00,115.72,116.02,115.7,115.94,37562.0,103.093,103.3602,103.0752,103.289,37562.0
2019-04-15 10:20:00,115.96,116.03,115.81,115.83,25200.0,103.3068,103.3692,103.1732,103.191,25200.0
2019-04-15 10:30:00,115.8,115.97,115.74,115.91,7412.0,103.1643,103.3157,103.1108,103.2622,7412.0
2019-04-15 10:40:00,115.93,116.17,115.93,116.16,77067.0,103.2801,103.4939,103.2801,103.485,77067.0
2019-04-15 10:50:00,116.16,116.34,116.16,116.28,10351.0,103.485,103.6453,103.485,103.5919,10351.0
2019-04-15 11:00:00,116.33,116.5,116.25,116.42,21904.0,103.6364,103.7879,103.5651,103.7166,21904.0
2019-04-15 11:10:00,116.39,116.5,116.38,116.43,12532.0,103.6899,103.7879,103.681,103.7255,12532.0
2019-04-15 11:20:00,116.39,116.44,116.29,116.37,8804.0,103.6899,103.7344,103.6008,103.6721,8804.0
2019-04-15 11:30:00,116.26,116.37,116.24,116.28,14294.0,103.5741,103.6721,103.5562,103.5919,14294.0
2019-04-15 11:40:00,116.3,116.36,116.25,116.34,22310.0,103.6097,103.6631,103.5651,103.6453,22310.0
2019-04-15 11:50:00,116.36,116.42,116.33,116.33,9568.0,103.6631,103.7166,103.6364,103.6364,9568.0
2019-04-15 12:00:00,116.33,116.36,116.25,116.29,14659.0,103.6364,103.6631,103.5651,103.6008,14659.0
2019-04-15 12:10:00,116.29,116.31,116.21,116.29,18042.0,103.6008,103.6186,103.5295,103.6008,18042.0
2019-04-15 12:20:00,116.3,116.33,116.25,116.31,8634.0,103.6097,103.6364,103.5651,103.6186,8634.0
2019-04-15 12:30:00,116.31,116.36,116.29,116.36,9469.0,103.6186,103.6631,103.6008,103.6631,9469.0
2019-04-15 12:40:00,116.36,116.36,116.23,116.26,7200.0,103.6631,103.6631,103.5473,103.5741,7200.0
2019-04-15 12:50:00,116.29,116.33,116.25,116.32,8853.0,103.6008,103.6364,103.5651,103.6275,8853.0
2019-04-15 13:00:00,116.3,116.39,116.28,116.39,7502.0,103.6097,103.6899,103.5919,103.6899,7502.0
2019-04-15 13:10:00,116.4,116.4,116.29,116.29,9071.0,103.6988,103.6988,103.6008,103.6008,9071.0
2019-04-15 13:20:00,116.28,116.31,116.22,116.26,19357.0,103.5919,103.6186,103.5384,103.5741,19357.0
2019-04-15 13:30:00,116.27,116.38,116.25,116.25,11454.0,103.583,103.681,103.5651,103.5651,11454.0
2019-04-15 13:40:00,116.25,116.27,116.21,116.23,7979.0,103.5651,103.583,103.5295,103.5473,7979.0
2019-04-15 13:50:00,116.25,116.27,116.14,116.24,17877.0,103.5651,103.583,103.4672,103.5562,17877.0
2019-04-15 14:00:00,116.25,116.34,116.23,116.32,16385.0,103.5651,103.6453,103.5473,103.6275,16385.0
2019-04-15 14:10:00,116.29,116.31,116.23,116.28,9540.0,103.6008,103.6186,103.5473,103.5919,9540.0
2019-04-15 14:20:00,116.26,116.31,116.22,116.24,12766.0,103.5741,103.6186,103.5384,103.5562,12766.0
2019-04-15 14:30:00,116.26,116.28,116.16,116.26,14985.0,103.5741,103.5919,103.485,103.5741,14985.0
2019-04-15 14:40:00,116.25,116.26,116.16,116.25,13258.0,103.5651,103.5741,103.485,103.5651,13258.0
2019-04-15 14:50:00,116.26,116.35,116.24,116.29,46906.0,103.5741,103.6542,103.5562,103.6008,46906.0
2019-04-15 15:00:00,116.29,116.35,116.27,116.33,8992.0,103.6008,103.6542,103.583,103.6364,8992.0
2019-04-15 15:10:00,116.34,116.45,116.32,116.36,17960.0,103.6453,103.7433,103.6275,103.6631,17960.0
2019-04-15 15:20:00,116.37,116.38,116.3,116.33,8764.0,103.6721,103.681,103.6097,103.6364,8764.0
2019-04-15 15:30:00,116.34,116.36,116.27,116.31,21855.0,103.6453,103.6631,103.583,103.6186,21855.0
2019-04-15 15:40:00,116.3,116.45,116.3,116.39,27357.0,103.6097,103.7433,103.6097,103.6899,27357.0
2019-04-15 15:50:00,116.4,116.57,116.4,116.48,85242.0,103.6988,103.8502,103.6988,103.7701,85242.0
2019-04-16 09:30:00,116.9,117.45,116.63,117.44,20037.0,104.1442,104.6342,103.9037,104.6253,20037.0
2019-04-16 09:40:00,117.44,117.48,116.97,116.97,19972.0,104.6253,104.6609,104.2066,104.2066,19972.0
2019-04-16 09:50:00,116.99,117.22,116.82,116.95,22234.0,104.2244,104.4293,104.073,104.1888,22234.0
2019-04-16 10:00:00,116.98,117.16,116.98,117.08,17316.0,104.2155,104.3759,104.2155,104.3046,17316.0
2019-04-16 10:10:00,117.04,117.05,116.9,116.97,9880.0,104.2689,104.2779,104.1442,104.2066,9880.0
2019-04-16 10:20:00,116.94,117.21,116.89,117.18,48328.0,104.1799,104.4204,104.1353,104.3937,48328.0
2019-04-16 10:30:00,117.2,117.32,117.1,117.21,63065.0,104.4115,104.5184,104.3224,104.4204,63065.0
2019-04-16 10:40:00,117.25,117.45,117.22,117.25,18478.0,104.456,104.6342,104.4293,104.456,18478.0
2019-04-16 10:50:00,117.22,117.29,117.13,117.21,15946.0,104.4293,104.4917,104.3491,104.4204,15946.0
2019-04-16 11:00:00,117.22,117.29,117.17,117.23,11898.0,104.4293,104.4917,104.3848,104.4382,11898.0
2019-04-16 11:10:00,117.24,117.31,117.21,117.29,44893.0,104.4471,104.5095,104.4204,104.4917,44893.0
2019-04-16 11:20:00,117.29,117.41,117.28,117.3,23537.0,104.4917,104.5986,104.4828,104.5006,23537.0
2019-04-16 11:30:00,117.28,117.28,117.12,117.21,20379.0,104.4828,104.4828,104.3402,104.4204,20379.0
2019-04-16 11:40:00,117.18,117.32,117.18,117.24,10843.0,104.3937,104.5184,104.3937,104.4471,10843.0
2019-04-16 11:50:00,117.27,117.33,117.27,117.29,14798.0,104.4739,104.5273,104.4739,104.4917,14798.0
2019-04-16 12:00:00,117.3,117.42,117.26,117.42,16536.0,104.5006,104.6075,104.4649,104.6075,16536.0
2019-04-16 12:10:00,117.4,117.45,117.35,117.41,22306.0,104.5897,104.6342,104.5451,104.5986,22306.0
2019-04-16 12:20:00,117.4,117.43,117.33,117.43,16966.0,104.5897,104.6164,104.5273,104.6164,16966.0
2019-04-16 12:30:00,117.43,117.49,117.4,117.44,25872.0,104.6164,104.6698,104.5897,104.6253,25872.0
2019-04-16 12:40:00,117.42,117.48,117.38,117.45,24218.0,104.6075,104.6609,104.5718,104.6342,24218.0
2019-04-16 12:50:00,117.43,117.53,117.4,117.45,32134.0,104.6164,104.7055,104.5897,104.6342,32134.0
2019-04-16 13:00:00,117.43,117.48,117.42,117.46,9219.0,104.6164,104.6609,104.6075,104.6431,9219.0
2019-04-16 13:10:00,117.46,117.47,117.39,117.4,7092.0,104.6431,104.652,104.5808,104.5897,7092.0
2019-04-16 13:20:00,117.4,117.48,117.3,117.37,66857.0,104.5897,104.6609,104.5006,104.5629,66857.0
2019-04-16 13:30:00,117.36,117.53,117.34,117.52,38013.0,104.554,104.7055,104.5362,104.6966,38013.0
2019-04-16 13:40:00,117.51,117.57,117.46,117.5,11638.0,104.6877,104.7411,104.6431,104.6788,11638.0
2019-04-16 13:50:00,117.49,117.59,117.47,117.54,33905.0,104.6698,104.7589,104.652,104.7144,33905.0
2019-04-16 14:00:00,117.54,117.55,117.47,117.53,12057.0,104.7144,104.7233,104.652,104.7055,12057.0
2019-04-16 14:10:00,117.51,117.56,117.5,117.5,13761.0,104.6877,104.7322,104.6788,104.6788,13761.0
2019-04-16 14:20:00,117.54,117.54,117.47,117.49,16350.0,104.7144,104.7144,104.652,104.6698,16350.0
2019-04-16 14:30:00,117.5,117.56,117.47,117.48,22163.0,104.6788,104.7322,104.652,104.6609,22163.0
2019-04-16 14:40:00,117.5,117.62,117.48,117.52,14887.0,104.6788,104.7857,104.6609,104.6966,14887.0
2019-04-16 14:50:00,117.53,117.57,117.49,117.56,13580.0,104.7055,104.7411,104.6698,104.7322,13580.0
2019-04-16 15:00:00,117.57,117.72,117.57,117.68,19844.0,104.7411,104.8747,104.7411,104.8391,19844.0
2019-04-16 15:10:00,117.68,117.79,117.66,117.77,20226.0,104.8391,104.9371,104.8213,104.9193,20226.0
2019-04-16 15:20:00,117.78,117.94,117.77,117.93,45433.0,104.9282,105.0707,104.9193,105.0618,45433.0
2019-04-16 15:30:00,117.95,117.98,117.75,117.93,98325.0,105.0797,105.1064,104.9015,105.0618,98325.0
2019-04-16 15:40:00,117.93,118.16,117.87,118.11,95462.0,105.0618,105.2667,105.0084,105.2222,95462.0
2019-04-16 15:50:00,118.11,118.43,118.01,118.4,191079.0,105.2222,105.5073,105.1331,105.4805,191079.0
2019-04-17 09:30:00,118.7,118.77,118.36,118.55,22137.0,105.7478,105.8102,105.4449,105.6142,22137.0
2019-04-17 09:40:00,118.56,118.56,118.32,118.41,26616.0,105.6231,105.6231,105.4093,105.4895,26616.0
2019-04-17 09:50:00,118.44,118.45,118.05,118.05,72390.0,105.5162,105.5251,105.1687,105.1687,72390.0
2019-04-17 10:00:00,118.03,118.04,117.57,117.58,40596.0,105.1509,105.1598,104.7411,104.75,40596.0
2019-04-17 10:10:00,117.59,117.71,117.55,117.6,23614.0,104.7589,104.8658,104.7233,104.7678,23614.0
2019-04-17 10:20:00,117.58,117.72,117.45,117.71,17319.0,104.75,104.8747,104.6342,104.8658,17319.0
2019-04-17 10:30:00,117.7,117.77,117.55,117.55,25842.0,104.8569,104.9193,104.7233,104.7233,25842.0
2019-04-17 10:40:00,117.56,117.97,117.54,117.85,49044.0,104.7322,105.0975,104.7144,104.9906,49044.0
2019-04-17 10:50:00,117.82,117.82,117.38,117.39,18901.0,104.9638,104.9638,104.5718,104.5808,18901.0
2019-04-17 11:00:00,117.42,117.78,117.41,117.58,36008.0,104.6075,104.9282,104.5986,104.75,36008.0
2019-04-17 11:10:00,117.58,117.63,117.44,117.57,37040.0,104.75,104.7946,104.6253,104.7411,37040.0
2019-04-17 11:20:00,117.59,117.6,117.27,117.27,22090.0,104.7589,104.7678,104.4739,104.4739,22090.0
2019-04-17 11:30:00,117.28,117.35,117.17,117.34,13240.0,104.4828,104.5451,104.3848,104.5362,13240.0
2019-04-17 11:40:00,117.36,117.54,117.3,117.51,47132.0,104.554,104.7144,104.5006,104.6877,47132.0
2019-04-17 11:50:00,117.52,117.58,117.37,117.44,29849.0,104.6966,104.75,104.5629,104.6253,29849.0
2019-04-17 12:00:00,117.4,117.43,117.3,117.34,12220.0,104.5897,104.6164,104.5006,104.5362,12220.0
2019-04-17 12:10:00,117.32,117.35,117.27,117.32,8604.0,104.5184,104.5451,104.4739,104.5184,8604.0
2019-04-17 12:20:00,117.33,117.37,117.18,117.26,16296.0,104.5273,104.5629,104.3937,104.4649,16296.0
2019-04-17 12:30:00,117.25,117.45,117.18,117.41,22933.0,104.456,104.6342,104.3937,104.5986,22933.0
2019-04-17 12:40:00,117.41,117.54,117.31,117.4,31378.0,104.5986,104.7144,104.5095,104.5897,31378.0
2019-04-17 12:50:00,117.41,117.54,117.41,117.43,10548.0,104.5986,104.7144,104.5986,104.6164,10548.0
2019-04-17 13:00:00,117.44,117.47,117.32,117.4,16044.0,104.6253,104.652,104.5184,104.5897,16044.0
2019-04-17 13:10:00,117.38,117.45,117.34,117.38,13924.0,104.5718,104.6342,104.5362,104.5718,13924.0
2019-04-17 13:20:00,117.37,117.44,117.25,117.27,19340.0,104.5629,104.6253,104.456,104.4739,19340.0
2019-04-17 13:30:00,117.28,117.44,117.28,117.38,38806.0,104.4828,104.6253,104.4828,104.5718,38806.0
2019-04-17 13:40:00,117.37,117.42,117.21,117.36,24714.0,104.5629,104.6075,104.4204,104.554,24714.0
2019-04-17 13:50:00,117.34,117.42,117.21,117.39,21537.0,104.5362,104.6075,104.4204,104.5808,21537.0
2019-04-17 14:00:00,117.4,117.45,117.37,117.43,24586.0,104.5897,104.6342,104.5629,104.6164,24586.0
2019-04-17 14:10:00,117.42,117.44,117.33,117.41,21260.0,104.6075,104.6253,104.5273,104.5986,21260.0
2019-04-17 14:20:00,117.38,117.42,117.23,117.28,17555.0,104.5718,104.6075,104.4382,104.4828,17555.0
2019-04-17 14:30:00,117.27,117.36,117.25,117.27,16639.0,104.4739,104.554,104.456,104.4739,16639.0
2019-04-17 14:40:00,117.25,117.36,117.24,117.35,22074.0,104.456,104.554,104.4471,104.5451,22074.0
2019-04-17 14:50:00,117.36,117.49,117.36,117.41,28856.0,104.554,104.6698,104.554,104.5986,28856.0
2019-04-17 15:00:00,117.38,117.5,117.35,117.46,26073.0,104.5718,104.6788,104.5451,104.6431,26073.0
2019-04-17 15:10:00,117.46,117.53,117.42,117.49,25945.0,104.6431,104.7055,104.6075,104.6698,25945.0
2019-04-17 15:20:00,117.48,117.61,117.45,117.48,42585.0,104.6609,104.7768,104.6342,104.6609,42585.0
2019-04-17 15:30:00,117.48,117.65,117.47,117.56,52882.0,104.6609,104.8124,104.652,104.7322,52882.0
2019-04-17 15:40:00,117.57,117.66,117.47,117.54,76287.0,104.7411,104.8213,104.652,104.7144,76287.0
2019-04-17 15:50:00,117.52,117.55,117.33,117.38,131438.0,104.6966,104.7233,104.5273,104.5718,131438.0
2019-04-18 09:30:00,119.78,120.0,119.22,119.68,258301.0,106.71,106.906,106.2111,106.6209,258301.0
2019-04-18 09:40:00,119.65,121.29,119.54,120.89,145078.0,106.5942,108.0552,106.4962,107.6988,145078.0
2019-04-18 09:50:00,120.9,120.99,120.08,120.3,289703.0,107.7078,107.7879,106.9772,107.1732,289703.0
2019-04-18 10:00:00,120.26,120.4,119.89,120.24,69240.0,107.1376,107.2623,106.808,107.1198,69240.0
2019-04-18 10:10:00,120.19,120.19,119.5,120.0,79060.0,107.0752,107.0752,106.4605,106.906,79060.0
2019-04-18 10:20:00,120.0,120.15,119.78,119.78,67800.0,106.906,107.0396,106.71,106.71,67800.0
2019-04-18 10:30:00,119.76,120.0,119.71,119.85,47171.0,106.6921,106.906,106.6476,106.7723,47171.0
2019-04-18 10:40:00,119.84,119.89,119.73,119.77,39371.0,106.7634,106.808,106.6654,106.7011,39371.0
2019-04-18 10:50:00,119.78,120.28,119.66,120.16,75549.0,106.71,107.1554,106.6031,107.0485,75549.0
2019-04-18 11:00:00,120.2,120.34,120.06,120.17,145883.0,107.0841,107.2089,106.9594,107.0574,145883.0
2019-04-18 11:10:00,120.16,120.73,120.1,120.37,98497.0,107.0485,107.5563,106.995,107.2356,98497.0
2019-04-18 11:20:00,120.38,120.71,120.23,120.62,110158.0,107.2445,107.5385,107.1109,107.4583,110158.0
2019-04-18 11:30:00,120.65,120.73,120.43,120.61,82993.0,107.485,107.5563,107.289,107.4494,82993.0
2019-04-18 11:40:00,120.56,120.7,120.46,120.66,36665.0,107.4049,107.5296,107.3158,107.4939,36665.0
2019-04-18 11:50:00,120.68,120.7,120.46,120.49,29452.0,107.5118,107.5296,107.3158,107.3425,29452.0
2019-04-18 12:00:00,120.49,120.73,120.39,120.65,30139.0,107.3425,107.5563,107.2534,107.485,30139.0
2019-04-18 12:10:00,120.61,120.66,120.45,120.59,37051.0,107.4494,107.4939,107.3069,107.4316,37051.0
2019-04-18 12:20:00,120.6,120.65,120.46,120.63,25320.0,107.4405,107.485,107.3158,107.4672,25320.0
2019-04-18 12:30:00,120.61,120.63,120.28,120.33,24996.0,107.4494,107.4672,107.1554,107.2,24996.0
2019-04-18 12:40:00,120.33,120.39,120.23,120.23,16480.0,107.2,107.2534,107.1109,107.1109,16480.0
2019-04-18 12:50:00,120.21,120.3,120.15,120.24,34476.0,107.093,107.1732,107.0396,107.1198,34476.0
2019-04-18 13:00:00,120.24,120.26,119.89,119.92,35400.0,107.1198,107.1376,106.808,106.8347,35400.0
2019-04-18 13:10:00,119.9,120.03,119.89,119.92,16160.0,106.8169,106.9327,106.808,106.8347,16160.0
2019-04-18 13:20:00,119.93,119.95,119.71,119.95,20298.0,106.8436,106.8614,106.6476,106.8614,20298.0
2019-04-18 13:30:00,119.95,119.97,119.7,119.78,14302.0,106.8614,106.8792,106.6387,106.71,14302.0
2019-04-18 13:40:00,119.78,120.01,119.78,119.98,21497.0,106.71,106.9149,106.71,106.8881,21497.0
2019-04-18 13:50:00,119.96,120.02,119.77,119.78,29907.0,106.8703,106.9238,106.7011,106.71,29907.0
2019-04-18 14:00:00,119.77,120.0,119.76,119.97,22315.0,106.7011,106.906,106.6921,106.8792,22315.0
2019-04-18 14:10:00,119.95,119.97,119.39,119.96,38064.0,106.8614,106.8792,106.3625,106.8703,38064.0
2019-04-18 14:20:00,119.97,120.0,119.78,119.91,41999.0,106.8792,106.906,106.71,106.8258,41999.0
2019-04-18 14:30:00,119.91,120.3,119.88,120.28,68041.0,106.8258,107.1732,106.7991,107.1554,68041.0
2019-04-18 14:40:00,120.3,120.51,120.1,120.1,48684.0,107.1732,107.3603,106.995,106.995,48684.0
2019-04-18 14:50:00,120.14,120.45,120.1,120.26,88085.0,107.0307,107.3069,106.995,107.1376,88085.0
2019-04-18 15:00:00,120.26,120.3,120.11,120.2,49546.0,107.1376,107.1732,107.004,107.0841,49546.0
2019-04-18 15:10:00,120.22,120.56,120.16,120.49,89547.0,107.102,107.4049,107.0485,107.3425,89547.0
2019-04-18 15:20:00,120.47,120.57,120.32,120.41,51992.0,107.3247,107.4138,107.191,107.2712,51992.0
2019-04-18 15:30:00,120.39,120.44,120.07,120.2,68738.0,107.2534,107.2979,106.9683,107.0841,68738.0
2019-04-18 15:40:00,120.2,120.37,120.14,120.27,65301.0,107.0841,107.2356,107.0307,107.1465,65301.0
2019-04-18 15:50:00,120.26,120.33,119.83,119.86,319333.0,107.1376,107.2,106.7545,106.7812,319333.0
2019-04-22 09:30:00,118.65,119.2,117.82,117.89,84877.0,105.7033,106.1933,104.9638,105.0262,84877.0
2019-04-22 09:40:00,117.98,118.15,117.48,117.7,61623.0,105.1064,105.2578,104.6609,104.8569,61623.0
2019-04-22 09:50:00,117.7,117.74,117.2,117.54,28004.0,104.8569,104.8926,104.4115,104.7144,28004.0
2019-04-22 10:00:00,117.55,117.65,117.29,117.29,28367.0,104.7233,104.8124,104.4917,104.4917,28367.0
2019-04-22 10:10:00,117.33,117.79,117.31,117.69,35867.0,104.5273,104.9371,104.5095,104.848,35867.0
2019-04-22 10:20:00,117.64,117.72,117.46,117.6,20454.0,104.8035,104.8747,104.6431,104.7678,20454.0
2019-04-22 10:30:00,117.64,117.8,117.46,117.54,31464.0,104.8035,104.946,104.6431,104.7144,31464.0
2019-04-22 10:40:00,117.5,117.53,117.09,117.36,36194.0,104.6788,104.7055,104.3135,104.554,36194.0
2019-04-22 10:50:00,117.39,117.39,117.07,117.14,22751.0,104.5808,104.5808,104.2957,104.358,22751.0
2019-04-22 11:00:00,117.1,117.18,116.87,117.18,32276.0,104.3224,104.3937,104.1175,104.3937,32276.0
2019-04-22 11:10:00,117.12,117.24,117.07,117.09,25028.0,104.3402,104.4471,104.2957,104.3135,25028.0
2019-04-22 11:20:00,117.08,117.33,117.08,117.23,20546.0,104.3046,104.5273,104.3046,104.4382,20546.0
2019-04-22 11:30:00,117.23,117.52,117.23,117.49,34374.0,104.4382,104.6966,104.4382,104.6698,34374.0
2019-04-22 11:40:00,117.5,117.6,117.47,117.54,20338.0,104.6788,104.7678,104.652,104.7144,20338.0
2019-04-22 11:50:00,117.56,117.56,117.42,117.46,11920.0,104.7322,104.7322,104.6075,104.6431,11920.0
2019-04-22 12:00:00,117.45,117.53,117.44,117.49,14850.0,104.6342,104.7055,104.6253,104.6698,14850.0
2019-04-22 12:10:00,117.49,117.5,117.35,117.37,11205.0,104.6698,104.6788,104.5451,104.5629,11205.0
2019-04-22 12:20:00,117.37,117.39,117.25,117.25,11680.0,104.5629,104.5808,104.456,104.456,11680.0
2019-04-22 12:30:00,117.26,117.35,117.22,117.27,15091.0,104.4649,104.5451,104.4293,104.4739,15091.0
2019-04-22 12:40:00,117.26,117.79,117.25,117.75,94055.0,104.4649,104.9371,104.456,104.9015,94055.0
2019-04-22 12:50:00,117.76,117.8,117.46,117.52,35953.0,104.9104,104.946,104.6431,104.6966,35953.0
2019-04-22 13:00:00,117.51,117.51,117.4,117.46,12538.0,104.6877,104.6877,104.5897,104.6431,12538.0
2019-04-22 13:10:00,117.47,117.62,117.47,117.55,12407.0,104.652,104.7857,104.652,104.7233,12407.0
2019-04-22 13:20:00,117.57,117.67,117.57,117.59,7457.0,104.7411,104.8302,104.7411,104.7589,7457.0
2019-04-22 13:30:00,117.6,117.67,117.59,117.63,10262.0,104.7678,104.8302,104.7589,104.7946,10262.0
2019-04-22 13:40:00,117.63,117.69,117.58,117.69,11386.0,104.7946,104.848,104.75,104.848,11386.0
2019-04-22 13:50:00,117.7,117.7,117.58,117.64,13665.0,104.8569,104.8569,104.75,104.8035,13665.0
2019-04-22 14:00:00,117.64,117.64,117.55,117.59,15984.0,104.8035,104.8035,104.7233,104.7589,15984.0
2019-04-22 14:10:00,117.6,117.62,117.51,117.59,17181.0,104.7678,104.7857,104.6877,104.7589,17181.0
2019-04-22 14:20:00,117.58,117.58,117.51,117.53,8159.0,104.75,104.75,104.6877,104.7055,8159.0
2019-04-22 14:30:00,117.53,117.54,117.37,117.38,17947.0,104.7055,104.7144,104.5629,104.5718,17947.0
2019-04-22 14:40:00,117.38,117.46,117.38,117.42,16500.0,104.5718,104.6431,104.5718,104.6075,16500.0
2019-04-22 14:50:00,117.42,117.44,117.36,117.42,14899.0,104.6075,104.6253,104.554,104.6075,14899.0
2019-04-22 15:00:00,117.41,117.42,117.26,117.29,20216.0,104.5986,104.6075,104.4649,104.4917,20216.0
2019-04-22 15:10:00,117.28,117.33,117.23,117.28,20865.0,104.4828,104.5273,104.4382,104.4828,20865.0
2019-04-22 15:20:00,117.29,117.3,117.07,117.07,21547.0,104.4917,104.5006,104.2957,104.2957,21547.0
2019-04-22 15:30:00,117.1,117.12,117.02,117.06,31815.0,104.3224,104.3402,104.2511,104.2868,31815.0
2019-04-22 15:40:00,117.07,117.1,117.01,117.07,48365.0,104.2957,104.3224,104.2422,104.2957,48365.0
2019-04-22 15:50:00,117.06,117.26,117.05,117.2,147583.0,104.2868,104.4649,104.2779,104.4115,147583.0
2019-04-23 09:30:00,117.33,117.44,116.81,117.06,36984.0,104.5273,104.6253,104.064,104.2868,36984.0
2019-04-23 09:40:00,117.04,117.08,116.73,116.76,16980.0,104.2689,104.3046,103.9928,104.0195,16980.0
2019-04-23 09:50:00,116.75,117.11,116.38,117.08,30678.0,104.0106,104.3313,103.681,104.3046,30678.0
2019-04-23 10:00:00,117.1,117.17,116.96,117.13,26201.0,104.3224,104.3848,104.1977,104.3491,26201.0
2019-04-23 10:10:00,117.11,117.18,116.97,116.99,10310.0,104.3313,104.3937,104.2066,104.2244,10310.0
2019-04-23 10:20:00,116.94,117.07,116.85,117.01,18293.0,104.1799,104.2957,104.0997,104.2422,18293.0
2019-04-23 10:30:00,117.0,117.39,116.84,117.39,42124.0,104.2333,104.5808,104.0908,104.5808,42124.0
2019-04-23 10:40:00,117.37,117.58,117.2,117.2,79471.0,104.5629,104.75,104.4115,104.4115,79471.0
2019-04-23 10:50:00,117.24,117.27,117.13,117.24,17037.0,104.4471,104.4739,104.3491,104.4471,17037.0
2019-04-23 11:00:00,117.25,117.39,117.23,117.39,15789.0,104.456,104.5808,104.4382,104.5808,15789.0
2019-04-23 11:10:00,117.42,117.71,117.42,117.7,19313.0,104.6075,104.8658,104.6075,104.8569,19313.0
2019-04-23 11:20:00,117.69,118.03,117.64,117.95,86953.0,104.848,105.1509,104.8035,105.0797,86953.0
2019-04-23 11:30:00,117.95,118.31,117.88,118.29,20792.0,105.0797,105.4004,105.0173,105.3826,20792.0
2019-04-23 11:40:00,118.32,118.32,117.94,118.15,44148.0,105.4093,105.4093,105.0707,105.2578,44148.0
2019-04-23 11:50:00,118.13,118.24,118.09,118.13,64447.0,105.24,105.338,105.2044,105.24,64447.0
2019-04-23 12:00:00,118.14,118.5,118.12,118.46,62155.0,105.2489,105.5696,105.2311,105.534,62155.0
2019-04-23 12:10:00,118.46,118.46,118.24,118.26,39995.0,105.534,105.534,105.338,105.3558,39995.0
2019-04-23 12:20:00,118.26,118.26,118.08,118.12,23657.0,105.3558,105.3558,105.1955,105.2311,23657.0
2019-04-23 12:30:00,118.1,118.14,118.02,118.12,19020.0,105.2133,105.2489,105.142,105.2311,19020.0
2019-04-23 12:40:00,118.13,118.18,118.09,118.16,14186.0,105.24,105.2846,105.2044,105.2667,14186.0
2019-04-23 12:50:00,118.16,118.18,118.07,118.15,16592.0,105.2667,105.2846,105.1866,105.2578,16592.0
2019-04-23 13:00:00,118.16,118.17,118.04,118.09,12296.0,105.2667,105.2756,105.1598,105.2044,12296.0
2019-04-23 13:10:00,118.09,118.13,118.02,118.05,10686.0,105.2044,105.24,105.142,105.1687,10686.0
2019-04-23 13:20:00,118.06,118.11,118.04,118.06,15778.0,105.1776,105.2222,105.1598,105.1776,15778.0
2019-04-23 13:30:00,118.05,118.11,118.03,118.08,13433.0,105.1687,105.2222,105.1509,105.1955,13433.0
2019-04-23 13:40:00,118.06,118.09,117.99,118.04,33352.0,105.1776,105.2044,105.1153,105.1598,33352.0
2019-04-23 13:50:00,118.03,118.03,117.84,117.86,16288.0,105.1509,105.1509,104.9817,104.9995,16288.0
2019-04-23 14:00:00,117.87,117.93,117.81,117.92,13714.0,105.0084,105.0618,104.9549,105.0529,13714.0
2019-04-23 14:10:00,117.92,117.94,117.84,117.89,19850.0,105.0529,105.0707,104.9817,105.0262,19850.0
2019-04-23 14:20:00,117.88,117.91,117.81,117.9,15903.0,105.0173,105.044,104.9549,105.0351,15903.0
2019-04-23 14:30:00,117.9,117.97,117.9,117.92,17069.0,105.0351,105.0975,105.0351,105.0529,17069.0
2019-04-23 14:40:00,117.91,117.91,117.74,117.77,17684.0,105.044,105.044,104.8926,104.9193,17684.0
2019-04-23 14:50:00,117.74,117.77,117.67,117.74,17809.0,104.8926,104.9193,104.8302,104.8926,17809.0
2019-04-23 15:00:00,117.73,117.76,117.65,117.71,16627.0,104.8837,104.9104,104.8124,104.8658,16627.0
2019-04-23 15:10:00,117.71,117.83,117.7,117.77,24428.0,104.8658,104.9727,104.8569,104.9193,24428.0
2019-04-23 15:20:00,117.76,117.77,117.6,117.6,21871.0,104.9104,104.9193,104.7678,104.7678,21871.0
2019-04-23 15:30:00,117.61,117.65,117.58,117.63,41721.0,104.7768,104.8124,104.75,104.7946,41721.0
2019-04-23 15:40:00,117.63,117.64,117.58,117.64,69060.0,104.7946,104.8035,104.75,104.8035,69060.0
2019-04-23 15:50:00,117.65,117.89,117.54,117.59,160898.0,104.8124,105.0262,104.7144,104.7589,160898.0
2019-04-24 09:30:00,117.73,118.34,116.93,117.86,33241.0,104.8837,105.4271,104.171,104.9995,33241.0
2019-04-24 09:40:00,117.93,118.07,117.53,117.58,8117.0,105.0618,105.1866,104.7055,104.75,8117.0
2019-04-24 09:50:00,117.63,117.84,117.62,117.62,6873.0,104.7946,104.9817,104.7857,104.7857,6873.0
2019-04-24 10:00:00,117.69,117.72,117.38,117.53,9517.0,104.848,104.8747,104.5718,104.7055,9517.0
2019-04-24 10:10:00,117.58,117.62,117.42,117.61,8054.0,104.75,104.7857,104.6075,104.7768,8054.0
2019-04-24 10:20:00,117.55,117.59,117.46,117.53,7700.0,104.7233,104.7589,104.6431,104.7055,7700.0
2019-04-24 10:30:00,117.57,117.63,117.4,117.62,16149.0,104.7411,104.7946,104.5897,104.7857,16149.0
2019-04-24 10:40:00,117.66,117.66,117.33,117.38,14397.0,104.8213,104.8213,104.5273,104.5718,14397.0
2019-04-24 10:50:00,117.36,117.38,117.2,117.2,21579.0,104.554,104.5718,104.4115,104.4115,21579.0
2019-04-24 11:00:00,117.24,117.25,117.03,117.15,23034.0,104.4471,104.456,104.26,104.3669,23034.0
2019-04-24 11:10:00,117.15,117.16,116.79,116.84,12853.0,104.3669,104.3759,104.0462,104.0908,12853.0
2019-04-24 11:20:00,116.84,116.99,116.66,116.67,12790.0,104.0908,104.2244,103.9304,103.9393,12790.0
2019-04-24 11:30:00,116.66,116.93,116.66,116.84,12933.0,103.9304,104.171,103.9304,104.0908,12933.0
2019-04-24 11:40:00,116.81,116.88,116.73,116.74,10365.0,104.064,104.1264,103.9928,104.0017,10365.0
2019-04-24 11:50:00,116.76,116.76,116.6,116.64,18293.0,104.0195,104.0195,103.877,103.9126,18293.0
2019-04-24 12:00:00,116.62,116.63,116.49,116.56,13918.0,103.8948,103.9037,103.779,103.8413,13918.0
2019-04-24 12:10:00,116.57,116.76,116.56,116.71,9627.0,103.8502,104.0195,103.8413,103.975,9627.0
2019-04-24 12:20:00,116.7,116.75,116.61,116.75,6903.0,103.966,104.0106,103.8859,104.0106,6903.0
2019-04-24 12:30:00,116.74,116.75,116.64,116.69,12107.0,104.0017,104.0106,103.9126,103.9571,12107.0
2019-04-24 12:40:00,116.69,116.87,116.69,116.82,10024.0,103.9571,104.1175,103.9571,104.073,10024.0
2019-04-24 12:50:00,116.86,116.88,116.58,116.6,8646.0,104.1086,104.1264,103.8591,103.877,8646.0
2019-04-24 13:00:00,116.57,116.59,116.51,116.57,13161.0,103.8502,103.868,103.7968,103.8502,13161.0
2019-04-24 13:10:00,116.54,116.67,116.49,116.65,12492.0,103.8235,103.9393,103.779,103.9215,12492.0
2019-04-24 13:20:00,116.65,116.79,116.61,116.79,9935.0,103.9215,104.0462,103.8859,104.0462,9935.0
2019-04-24 13:30:00,116.78,116.81,116.73,116.8,10028.0,104.0373,104.064,103.9928,104.0551,10028.0
2019-04-24 13:40:00,116.82,116.82,116.69,116.69,8299.0,104.073,104.073,103.9571,103.9571,8299.0
2019-04-24 13:50:00,116.7,116.83,116.69,116.69,9471.0,103.966,104.0819,103.9571,103.9571,9471.0
2019-04-24 14:00:00,116.69,116.98,116.68,116.9,14715.0,103.9571,104.2155,103.9482,104.1442,14715.0
2019-04-24 14:10:00,116.9,116.96,116.79,116.96,13610.0,104.1442,104.1977,104.0462,104.1977,13610.0
2019-04-24 14:20:00,116.96,117.03,116.93,116.97,39823.0,104.1977,104.26,104.171,104.2066,39823.0
2019-04-24 14:30:00,116.96,117.08,116.93,116.95,8824.0,104.1977,104.3046,104.171,104.1888,8824.0
2019-04-24 14:40:00,116.95,117.08,116.94,117.05,10365.0,104.1888,104.3046,104.1799,104.2779,10365.0
2019-04-24 14:50:00,117.05,117.11,116.98,116.98,19225.0,104.2779,104.3313,104.2155,104.2155,19225.0
2019-04-24 15:00:00,116.99,117.03,116.96,117.02,12726.0,104.2244,104.26,104.1977,104.2511,12726.0
2019-04-24 15:10:00,117.03,117.04,116.96,116.98,14030.0,104.26,104.2689,104.1977,104.2155,14030.0
2019-04-24 15:20:00,116.99,117.0,116.91,116.91,15097.0,104.2244,104.2333,104.1531,104.1531,15097.0
2019-04-24 15:30:00,116.89,116.9,116.66,116.7,27878.0,104.1353,104.1442,103.9304,103.966,27878.0
2019-04-24 15:40:00,116.7,116.75,116.6,116.7,35557.0,103.966,104.0106,103.877,103.966,35557.0
2019-04-24 15:50:00,116.7,116.72,116.6,116.63,91454.0,103.966,103.9839,103.877,103.9037,91454.0
2019-04-25 09:30:00,116.31,116.31,115.38,115.52,18156.0,103.6186,103.6186,102.7901,102.9148,18156.0
2019-04-25 09:40:00,115.51,115.7,115.26,115.67,13696.0,102.9059,103.0752,102.6832,103.0484,13696.0
2019-04-25 09:50:00,115.77,116.0,115.63,115.88,9829.0,103.1375,103.3424,103.0128,103.2355,9829.0
2019-04-25 10:00:00,115.83,116.06,115.66,115.66,12513.0,103.191,103.3959,103.0395,103.0395,12513.0
2019-04-25 10:10:00,115.63,115.69,115.38,115.45,12924.0,103.0128,103.0663,102.7901,102.8524,12924.0
2019-04-25 10:20:00,115.39,115.4,115.18,115.18,8920.0,102.799,102.8079,102.6119,102.6119,8920.0
2019-04-25 10:30:00,115.2,115.56,115.09,115.52,10500.0,102.6297,102.9504,102.5317,102.9148,10500.0
2019-04-25 10:40:00,115.52,115.55,115.44,115.51,5805.0,102.9148,102.9415,102.8435,102.9059,5805.0
2019-04-25 10:50:00,115.64,115.67,115.47,115.61,8922.0,103.0217,103.0484,102.8703,102.995,8922.0
2019-04-25 11:00:00,115.6,115.89,115.6,115.85,29958.0,102.9861,103.2444,102.9861,103.2088,29958.0
2019-04-25 11:10:00,115.85,115.93,115.77,115.92,7756.0,103.2088,103.2801,103.1375,103.2712,7756.0
2019-04-25 11:20:00,115.96,116.22,115.95,116.18,17120.0,103.3068,103.5384,103.2979,103.5028,17120.0
2019-04-25 11:30:00,116.19,116.21,116.07,116.19,7200.0,103.5117,103.5295,103.4048,103.5117,7200.0
2019-04-25 11:40:00,116.2,116.23,116.07,116.1,43615.0,103.5206,103.5473,103.4048,103.4315,43615.0
2019-04-25 11:50:00,116.04,116.11,115.97,116.01,11819.0,103.3781,103.4404,103.3157,103.3513,11819.0
2019-04-25 12:00:00,115.99,116.0,115.85,115.85,5726.0,103.3335,103.3424,103.2088,103.2088,5726.0
2019-04-25 12:10:00,115.87,115.89,115.69,115.69,4630.0,103.2266,103.2444,103.0663,103.0663,4630.0
2019-04-25 12:20:00,115.75,115.83,115.7,115.74,10262.0,103.1197,103.191,103.0752,103.1108,10262.0
2019-04-25 12:30:00,115.73,115.98,115.72,115.95,11000.0,103.1019,103.3246,103.093,103.2979,11000.0
2019-04-25 12:40:00,115.96,116.02,115.92,115.96,8171.0,103.3068,103.3602,103.2712,103.3068,8171.0
2019-04-25 12:50:00,115.99,115.99,115.89,115.95,5290.0,103.3335,103.3335,103.2444,103.2979,5290.0
2019-04-25 13:00:00,115.96,115.97,115.82,115.82,6100.0,103.3068,103.3157,103.1821,103.1821,6100.0
2019-04-25 13:10:00,115.82,115.96,115.79,115.9,6928.0,103.1821,103.3068,103.1553,103.2533,6928.0
2019-04-25 13:20:00,115.9,115.97,115.9,115.94,6453.0,103.2533,103.3157,103.2533,103.289,6453.0
2019-04-25 13:30:00,115.94,116.03,115.92,116.02,11799.0,103.289,103.3692,103.2712,103.3602,11799.0
2019-04-25 13:40:00,116.06,116.08,115.84,115.84,9110.0,103.3959,103.4137,103.1999,103.1999,9110.0
2019-04-25 13:50:00,115.79,115.86,115.76,115.81,6294.0,103.1553,103.2177,103.1286,103.1732,6294.0
2019-04-25 14:00:00,115.84,115.92,115.77,115.85,11107.0,103.1999,103.2712,103.1375,103.2088,11107.0
2019-04-25 14:10:00,115.86,115.9,115.82,115.85,7076.0,103.2177,103.2533,103.1821,103.2088,7076.0
2019-04-25 14:20:00,115.87,115.92,115.85,115.92,7718.0,103.2266,103.2712,103.2088,103.2712,7718.0
2019-04-25 14:30:00,115.93,115.93,115.73,115.76,8476.0,103.2801,103.2801,103.1019,103.1286,8476.0
2019-04-25 14:40:00,115.77,115.82,115.71,115.74,8103.0,103.1375,103.1821,103.0841,103.1108,8103.0
2019-04-25 14:50:00,115.75,115.92,115.75,115.92,9563.0,103.1197,103.2712,103.1197,103.2712,9563.0
2019-04-25 15:00:00,115.89,115.89,115.67,115.7,10039.0,103.2444,103.2444,103.0484,103.0752,10039.0
2019-04-25 15:10:00,115.69,115.75,115.59,115.61,10794.0,103.0663,103.1197,102.9772,102.995,10794.0
2019-04-25 15:20:00,115.61,115.76,115.61,115.72,18223.0,102.995,103.1286,102.995,103.093,18223.0
2019-04-25 15:30:00,115.72,115.79,115.68,115.76,26745.0,103.093,103.1553,103.0573,103.1286,26745.0
2019-04-25 15:40:00,115.77,115.93,115.73,115.73,35395.0,103.1375,103.2801,103.1019,103.1019,35395.0
2019-04-25 15:50:00,115.74,115.81,115.53,115.56,87297.0,103.1108,103.1732,102.9237,102.9504,87297.0
2019-04-26 09:30:00,116.0,116.02,115.28,115.72,19270.0,103.3424,103.3602,102.701,103.093,19270.0
2019-04-26 09:40:00,115.69,116.15,115.68,116.15,17600.0,103.0663,103.4761,103.0573,103.4761,17600.0
2019-04-26 09:50:00,116.15,116.54,116.12,116.24,21319.0,103.4761,103.8235,103.4493,103.5562,21319.0
2019-04-26 10:00:00,116.21,116.35,116.14,116.25,7393.0,103.5295,103.6542,103.4672,103.5651,7393.0
2019-04-26 10:10:00,116.32,116.43,116.03,116.42,6892.0,103.6275,103.7255,103.3692,103.7166,6892.0
2019-04-26 10:20:00,116.35,116.67,116.34,116.63,6637.0,103.6542,103.9393,103.6453,103.9037,6637.0
2019-04-26 10:30:00,116.61,116.84,116.61,116.69,6540.0,103.8859,104.0908,103.8859,103.9571,6540.0
2019-04-26 10:40:00,116.7,116.79,116.65,116.76,8403.0,103.966,104.0462,103.9215,104.0195,8403.0
2019-04-26 10:50:00,116.76,116.96,116.71,116.75,10760.0,104.0195,104.1977,103.975,104.0106,10760.0
2019-04-26 11:00:00,116.76,116.89,116.74,116.88,8717.0,104.0195,104.1353,104.0017,104.1264,8717.0
2019-04-26 11:10:00,116.89,117.37,116.89,117.36,32581.0,104.1353,104.5629,104.1353,104.554,32581.0
2019-04-26 11:20:00,117.39,117.59,117.27,117.57,11013.0,104.5808,104.7589,104.4739,104.7411,11013.0
2019-04-26 11:30:00,117.55,117.7,117.43,117.64,29395.0,104.7233,104.8569,104.6164,104.8035,29395.0
2019-04-26 11:40:00,117.61,117.83,117.58,117.73,15500.0,104.7768,104.9727,104.75,104.8837,15500.0
2019-04-26 11:50:00,117.69,117.85,117.63,117.7,17714.0,104.848,104.9906,104.7946,104.8569,17714.0
2019-04-26 12:00:00,117.71,117.84,117.7,117.83,17442.0,104.8658,104.9817,104.8569,104.9727,17442.0
2019-04-26 12:10:00,117.87,118.05,117.82,117.88,30197.0,105.0084,105.1687,104.9638,105.0173,30197.0
2019-04-26 12:20:00,117.9,117.91,117.73,117.76,3900.0,105.0351,105.044,104.8837,104.9104,3900.0
2019-04-26 12:30:00,117.73,117.73,117.5,117.54,8719.0,104.8837,104.8837,104.6788,104.7144,8719.0
2019-04-26 12:40:00,117.55,117.55,117.42,117.46,9119.0,104.7233,104.7233,104.6075,104.6431,9119.0
2019-04-26 12:50:00,117.49,117.49,117.41,117.45,5365.0,104.6698,104.6698,104.5986,104.6342,5365.0
2019-04-26 13:00:00,117.45,117.45,117.35,117.35,10267.0,104.6342,104.6342,104.5451,104.5451,10267.0
2019-04-26 13:10:00,117.36,117.38,117.24,117.26,7498.0,104.554,104.5718,104.4471,104.4649,7498.0
2019-04-26 13:20:00,117.28,117.36,117.27,117.35,11984.0,104.4828,104.554,104.4739,104.5451,11984.0
2019-04-26 13:30:00,117.34,117.41,117.21,117.22,15952.0,104.5362,104.5986,104.4204,104.4293,15952.0
2019-04-26 13:40:00,117.22,117.25,117.14,117.23,7204.0,104.4293,104.456,104.358,104.4382,7204.0
2019-04-26 13:50:00,117.22,117.3,117.2,117.26,9447.0,104.4293,104.5006,104.4115,104.4649,9447.0
2019-04-26 14:00:00,117.26,117.32,117.12,117.31,8751.0,104.4649,104.5184,104.3402,104.5095,8751.0
2019-04-26 14:10:00,117.32,117.32,117.24,117.28,5958.0,104.5184,104.5184,104.4471,104.4828,5958.0
2019-04-26 14:20:00,117.29,117.4,117.28,117.37,10246.0,104.4917,104.5897,104.4828,104.5629,10246.0
2019-04-26 14:30:00,117.39,117.39,117.34,117.39,11469.0,104.5808,104.5808,104.5362,104.5808,11469.0
2019-04-26 14:40:00,117.36,117.38,117.25,117.25,9102.0,104.554,104.5718,104.456,104.456,9102.0
2019-04-26 14:50:00,117.28,117.31,117.27,117.29,7624.0,104.4828,104.5095,104.4739,104.4917,7624.0
2019-04-26 15:00:00,117.3,117.53,117.3,117.43,15660.0,104.5006,104.7055,104.5006,104.6164,15660.0
2019-04-26 15:10:00,117.43,117.45,117.34,117.39,15808.0,104.6164,104.6342,104.5362,104.5808,15808.0
2019-04-26 15:20:00,117.4,117.46,117.35,117.38,17140.0,104.5897,104.6431,104.5451,104.5718,17140.0
2019-04-26 15:30:00,117.38,117.58,117.36,117.58,28395.0,104.5718,104.75,104.554,104.75,28395.0
2019-04-26 15:40:00,117.59,117.67,117.55,117.63,40502.0,104.7589,104.8302,104.7233,104.7946,40502.0
2019-04-26 15:50:00,117.63,117.84,117.62,117.81,96852.0,104.7946,104.9817,104.7857,104.9549,96852.0
2019-04-29 09:30:00,117.99,117.99,117.27,117.6,28211.0,105.1153,105.1153,104.4739,104.7678,28211.0
2019-04-29 09:40:00,117.59,117.76,117.45,117.51,14891.0,104.7589,104.9104,104.6342,104.6877,14891.0
2019-04-29 09:50:00,117.48,117.68,117.45,117.62,7785.0,104.6609,104.8391,104.6342,104.7857,7785.0
2019-04-29 10:00:00,117.59,117.64,117.35,117.42,11873.0,104.7589,104.8035,104.5451,104.6075,11873.0
2019-04-29 10:10:00,117.46,117.55,117.32,117.41,12341.0,104.6431,104.7233,104.5184,104.5986,12341.0
2019-04-29 10:20:00,117.46,117.48,117.32,117.32,7306.0,104.6431,104.6609,104.5184,104.5184,7306.0
2019-04-29 10:30:00,117.32,117.34,117.15,117.23,14574.0,104.5184,104.5362,104.3669,104.4382,14574.0
2019-04-29 10:40:00,117.26,117.26,117.12,117.15,15914.0,104.4649,104.4649,104.3402,104.3669,15914.0
2019-04-29 10:50:00,117.11,117.15,117.04,117.08,8852.0,104.3313,104.3669,104.2689,104.3046,8852.0
2019-04-29 11:00:00,117.07,117.11,116.98,117.02,7641.0,104.2957,104.3313,104.2155,104.2511,7641.0
2019-04-29 11:10:00,117.04,117.15,117.02,117.11,6801.0,104.2689,104.3669,104.2511,104.3313,6801.0
2019-04-29 11:20:00,117.11,117.19,117.01,117.04,12780.0,104.3313,104.4026,104.2422,104.2689,12780.0
2019-04-29 11:30:00,117.03,117.13,117.01,117.07,7241.0,104.26,104.3491,104.2422,104.2957,7241.0
2019-04-29 11:40:00,117.05,117.15,117.03,117.08,4491.0,104.2779,104.3669,104.26,104.3046,4491.0
2019-04-29 11:50:00,117.07,117.11,117.03,117.05,3342.0,104.2957,104.3313,104.26,104.2779,3342.0
2019-04-29 12:00:00,117.08,117.2,117.05,117.11,4500.0,104.3046,104.4115,104.2779,104.3313,4500.0
2019-04-29 12:10:00,117.15,117.2,117.12,117.17,4969.0,104.3669,104.4115,104.3402,104.3848,4969.0
2019-04-29 12:20:00,117.2,117.22,117.1,117.21,9567.0,104.4115,104.4293,104.3224,104.4204,9567.0
2019-04-29 12:30:00,117.23,117.27,117.09,117.21,4251.0,104.4382,104.4739,104.3135,104.4204,4251.0
2019-04-29 12:40:00,117.18,117.22,117.15,117.18,5200.0,104.3937,104.4293,104.3669,104.3937,5200.0
2019-04-29 12:50:00,117.18,117.22,117.12,117.15,4534.0,104.3937,104.4293,104.3402,104.3669,4534.0
2019-04-29 13:00:00,117.12,117.19,117.1,117.19,5853.0,104.3402,104.4026,104.3224,104.4026,5853.0
2019-04-29 13:10:00,117.2,117.22,117.12,117.18,5094.0,104.4115,104.4293,104.3402,104.3937,5094.0
2019-04-29 13:20:00,117.19,117.21,117.15,117.17,3915.0,104.4026,104.4204,104.3669,104.3848,3915.0
2019-04-29 13:30:00,117.15,117.16,117.1,117.13,4646.0,104.3669,104.3759,104.3224,104.3491,4646.0
2019-04-29 13:40:00,117.11,117.17,117.08,117.14,4796.0,104.3313,104.3848,104.3046,104.358,4796.0
2019-04-29 13:50:00,117.15,117.15,117.06,117.09,3800.0,104.3669,104.3669,104.2868,104.3135,3800.0
2019-04-29 14:00:00,117.08,117.16,117.04,117.1,11057.0,104.3046,104.3759,104.2689,104.3224,11057.0
2019-04-29 14:10:00,117.11,117.16,117.07,117.16,9365.0,104.3313,104.3759,104.2957,104.3759,9365.0
2019-04-29 14:20:00,117.2,117.24,117.15,117.22,6754.0,104.4115,104.4471,104.3669,104.4293,6754.0
2019-04-29 14:30:00,117.2,117.24,117.14,117.16,12735.0,104.4115,104.4471,104.358,104.3759,12735.0
2019-04-29 14:40:00,117.14,117.32,117.13,117.29,8168.0,104.358,104.5184,104.3491,104.4917,8168.0
2019-04-29 14:50:00,117.28,117.46,117.28,117.41,13034.0,104.4828,104.6431,104.4828,104.5986,13034.0
2019-04-29 15:00:00,117.41,117.53,117.35,117.45,20432.0,104.5986,104.7055,104.5451,104.6342,20432.0
2019-04-29 15:10:00,117.45,117.47,117.39,117.44,6394.0,104.6342,104.652,104.5808,104.6253,6394.0
2019-04-29 15:20:00,117.41,117.48,117.39,117.42,8574.0,104.5986,104.6609,104.5808,104.6075,8574.0
2019-04-29 15:30:00,117.43,117.43,117.35,117.43,17042.0,104.6164,104.6164,104.5451,104.6164,17042.0
2019-04-29 15:40:00,117.42,117.42,117.1,117.15,32957.0,104.6075,104.6075,104.3224,104.3669,32957.0
2019-04-29 15:50:00,117.15,117.2,117.06,117.09,91101.0,104.3669,104.4115,104.2868,104.3135,91101.0
2019-04-30 09:30:00,117.14,117.14,116.91,117.12,7636.0,104.358,104.358,104.1531,104.3402,7636.0
2019-04-30 09:40:00,117.29,117.29,116.83,116.99,5292.0,104.4917,104.4917,104.0819,104.2244,5292.0
2019-04-30 09:50:00,117.11,117.11,116.58,116.66,7002.0,104.3313,104.3313,103.8591,103.9304,7002.0
2019-04-30 10:00:00,116.61,116.64,116.29,116.29,11200.0,103.8859,103.9126,103.6008,103.6008,11200.0
2019-04-30 10:10:00,116.32,116.9,116.29,116.9,14315.0,103.6275,104.1442,103.6008,104.1442,14315.0
2019-04-30 10:20:00,116.92,116.92,116.61,116.78,9942.0,104.162,104.162,103.8859,104.0373,9942.0
2019-04-30 10:30:00,116.8,117.03,116.74,116.88,6726.0,104.0551,104.26,104.0017,104.1264,6726.0
2019-04-30 10:40:00,116.92,117.08,116.85,117.06,8239.0,104.162,104.3046,104.0997,104.2868,8239.0
2019-04-30 10:50:00,116.96,117.09,116.86,116.86,6415.0,104.1977,104.3135,104.1086,104.1086,6415.0
2019-04-30 11:00:00,116.9,116.91,116.61,116.68,7078.0,104.1442,104.1531,103.8859,103.9482,7078.0
2019-04-30 11:10:00,116.7,117.0,116.7,116.9,6297.0,103.966,104.2333,103.966,104.1442,6297.0
2019-04-30 11:20:00,117.0,117.05,116.93,116.96,5431.0,104.2333,104.2779,104.171,104.1977,5431.0
2019-04-30 11:30:00,116.94,117.08,116.93,117.05,10500.0,104.1799,104.3046,104.171,104.2779,10500.0
2019-04-30 11:40:00,117.06,117.28,117.03,117.15,9777.0,104.2868,104.4828,104.26,104.3669,9777.0
2019-04-30 11:50:00,117.17,117.25,117.1,117.1,6443.0,104.3848,104.456,104.3224,104.3224,6443.0
2019-04-30 12:00:00,117.1,117.24,117.04,117.16,8823.0,104.3224,104.4471,104.2689,104.3759,8823.0
2019-04-30 12:10:00,117.19,117.34,117.1,117.15,14546.0,104.4026,104.5362,104.3224,104.3669,14546.0
2019-04-30 12:20:00,117.16,117.22,117.1,117.13,4360.0,104.3759,104.4293,104.3224,104.3491,4360.0
2019-04-30 12:30:00,117.15,117.22,117.1,117.22,2096.0,104.3669,104.4293,104.3224,104.4293,2096.0
2019-04-30 12:40:00,117.18,117.23,117.1,117.12,5707.0,104.3937,104.4382,104.3224,104.3402,5707.0
2019-04-30 12:50:00,117.16,117.31,117.11,117.27,3981.0,104.3759,104.5095,104.3313,104.4739,3981.0
2019-04-30 13:00:00,117.27,117.32,117.19,117.25,4177.0,104.4739,104.5184,104.4026,104.456,4177.0
2019-04-30 13:10:00,117.3,117.35,117.27,117.27,3655.0,104.5006,104.5451,104.4739,104.4739,3655.0
2019-04-30 13:20:00,117.3,117.36,117.29,117.33,2500.0,104.5006,104.554,104.4917,104.5273,2500.0
2019-04-30 13:30:00,117.34,117.34,117.21,117.21,7273.0,104.5362,104.5362,104.4204,104.4204,7273.0
2019-04-30 13:40:00,117.24,117.4,117.22,117.39,13490.0,104.4471,104.5897,104.4293,104.5808,13490.0
2019-04-30 13:50:00,117.38,117.41,117.29,117.32,5692.0,104.5718,104.5986,104.4917,104.5184,5692.0
2019-04-30 14:00:00,117.3,117.46,117.26,117.42,11892.0,104.5006,104.6431,104.4649,104.6075,11892.0
2019-04-30 14:10:00,117.4,117.46,117.31,117.33,7337.0,104.5897,104.6431,104.5095,104.5273,7337.0
2019-04-30 14:20:00,117.31,117.58,117.31,117.55,11563.0,104.5095,104.75,104.5095,104.7233,11563.0
2019-04-30 14:30:00,117.53,117.55,117.41,117.55,6859.0,104.7055,104.7233,104.5986,104.7233,6859.0
2019-04-30 14:40:00,117.53,117.59,117.52,117.59,5318.0,104.7055,104.7589,104.6966,104.7589,5318.0
2019-04-30 14:50:00,117.54,117.62,117.52,117.57,6893.0,104.7144,104.7857,104.6966,104.7411,6893.0
2019-04-30 15:00:00,117.57,117.66,117.45,117.65,10570.0,104.7411,104.8213,104.6342,104.8124,10570.0
2019-04-30 15:10:00,117.66,117.67,117.47,117.5,7431.0,104.8213,104.8302,104.652,104.6788,7431.0
2019-04-30 15:20:00,117.52,117.6,117.42,117.43,9744.0,104.6966,104.7678,104.6075,104.6164,9744.0
2019-04-30 15:30:00,117.39,117.49,117.33,117.38,10176.0,104.5808,104.6698,104.5273,104.5718,10176.0
2019-04-30 15:40:00,117.39,117.42,117.24,117.4,23485.0,104.5808,104.6075,104.4471,104.5897,23485.0
2019-04-30 15:50:00,117.45,117.72,117.44,117.5,97478.0,104.6342,104.8747,104.6253,104.6788,97478.0
2019-05-01 09:30:00,117.97,117.97,117.01,117.17,22633.0,105.0975,105.0975,104.2422,104.3848,22633.0
2019-05-01 09:40:00,117.2,117.35,117.0,117.08,18564.0,104.4115,104.5451,104.2333,104.3046,18564.0
2019-05-01 09:50:00,117.14,117.38,116.67,116.77,4962.0,104.358,104.5718,103.9393,104.0284,4962.0
2019-05-01 10:00:00,116.65,116.79,116.24,116.28,20896.0,103.9215,104.0462,103.5562,103.5919,20896.0
2019-05-01 10:10:00,116.26,116.26,116.06,116.06,10018.0,103.5741,103.5741,103.3959,103.3959,10018.0
2019-05-01 10:20:00,116.09,116.14,115.92,115.94,6704.0,103.4226,103.4672,103.2712,103.289,6704.0
2019-05-01 10:30:00,115.89,116.02,115.75,115.97,7734.0,103.2444,103.3602,103.1197,103.3157,7734.0
2019-05-01 10:40:00,116.0,116.13,115.88,116.13,12339.0,103.3424,103.4582,103.2355,103.4582,12339.0
2019-05-01 10:50:00,116.15,116.21,115.91,116.01,16981.0,103.4761,103.5295,103.2622,103.3513,16981.0
2019-05-01 11:00:00,116.0,116.3,115.98,116.29,6372.0,103.3424,103.6097,103.3246,103.6008,6372.0
2019-05-01 11:10:00,116.29,116.46,116.19,116.46,10790.0,103.6008,103.7522,103.5117,103.7522,10790.0
2019-05-01 11:20:00,116.48,116.56,116.27,116.27,7562.0,103.7701,103.8413,103.583,103.583,7562.0
2019-05-01 11:30:00,116.32,116.51,116.32,116.51,10758.0,103.6275,103.7968,103.6275,103.7968,10758.0
2019-05-01 11:40:00,116.58,116.67,116.52,116.55,5179.0,103.8591,103.9393,103.8057,103.8324,5179.0
2019-05-01 11:50:00,116.57,116.7,116.57,116.64,2700.0,103.8502,103.966,103.8502,103.9126,2700.0
2019-05-01 12:00:00,116.7,116.7,116.38,116.43,10053.0,103.966,103.966,103.681,103.7255,10053.0
2019-05-01 12:10:00,116.39,116.43,116.22,116.22,9241.0,103.6899,103.7255,103.5384,103.5384,9241.0
2019-05-01 12:20:00,116.21,116.3,116.12,116.29,5315.0,103.5295,103.6097,103.4493,103.6008,5315.0
2019-05-01 12:30:00,116.3,116.3,116.07,116.07,6316.0,103.6097,103.6097,103.4048,103.4048,6316.0
2019-05-01 12:40:00,116.08,116.14,115.93,115.95,6853.0,103.4137,103.4672,103.2801,103.2979,6853.0
2019-05-01 12:50:00,115.95,116.19,115.93,116.19,4272.0,103.2979,103.5117,103.2801,103.5117,4272.0
2019-05-01 13:00:00,116.22,116.43,116.2,116.23,13500.0,103.5384,103.7255,103.5206,103.5473,13500.0
2019-05-01 13:10:00,116.25,116.3,116.13,116.28,4436.0,103.5651,103.6097,103.4582,103.5919,4436.0
2019-05-01 13:20:00,116.27,116.35,116.25,116.33,3546.0,103.583,103.6542,103.5651,103.6364,3546.0
2019-05-01 13:30:00,116.34,116.35,116.2,116.29,9101.0,103.6453,103.6542,103.5206,103.6008,9101.0
2019-05-01 13:40:00,116.29,116.39,116.26,116.34,5514.0,103.6008,103.6899,103.5741,103.6453,5514.0
2019-05-01 13:50:00,116.38,116.57,116.37,116.48,9068.0,103.681,103.8502,103.6721,103.7701,9068.0
2019-05-01 14:00:00,116.48,116.88,116.43,116.74,14801.0,103.7701,104.1264,103.7255,104.0017,14801.0
2019-05-01 14:10:00,116.74,116.8,116.67,116.78,9084.0,104.0017,104.0551,103.9393,104.0373,9084.0
2019-05-01 14:20:00,116.79,116.89,116.78,116.85,8570.0,104.0462,104.1353,104.0373,104.0997,8570.0
2019-05-01 14:30:00,116.81,116.93,116.37,116.37,17901.0,104.064,104.171,103.6721,103.6721,17901.0
2019-05-01 14:40:00,116.37,116.39,116.22,116.27,6531.0,103.6721,103.6899,103.5384,103.583,6531.0
2019-05-01 14:50:00,116.3,116.53,116.27,116.28,7125.0,103.6097,103.8146,103.583,103.5919,7125.0
2019-05-01 15:00:00,116.23,116.3,116.04,116.23,12864.0,103.5473,103.6097,103.3781,103.5473,12864.0
2019-05-01 15:10:00,116.25,116.28,116.09,116.14,12225.0,103.5651,103.5919,103.4226,103.4672,12225.0
2019-05-01 15:20:00,116.14,116.14,115.89,115.98,16132.0,103.4672,103.4672,103.2444,103.3246,16132.0
2019-05-01 15:30:00,115.97,115.97,115.71,115.71,22483.0,103.3157,103.3157,103.0841,103.0841,22483.0
2019-05-01 15:40:00,115.7,115.75,115.48,115.5,31579.0,103.0752,103.1197,102.8792,102.897,31579.0
2019-05-01 15:50:00,115.49,115.56,115.4,115.47,71765.0,102.8881,102.9504,102.8079,102.8703,71765.0
2019-05-02 09:30:00,115.12,115.4,114.82,115.29,24834.0,102.5585,102.8079,102.2912,102.7099,24834.0
2019-05-02 09:40:00,115.24,115.47,115.12,115.35,8007.0,102.6654,102.8703,102.5585,102.7634,8007.0
2019-05-02 09:50:00,115.45,115.81,115.45,115.78,5838.0,102.8524,103.1732,102.8524,103.1464,5838.0
2019-05-02 10:00:00,115.82,116.01,115.43,115.67,11086.0,103.1821,103.3513,102.8346,103.0484,11086.0
2019-05-02 10:10:00,115.64,115.77,115.45,115.77,6712.0,103.0217,103.1375,102.8524,103.1375,6712.0
2019-05-02 10:20:00,115.8,116.02,115.77,115.83,4854.0,103.1643,103.3602,103.1375,103.191,4854.0
2019-05-02 10:30:00,115.78,115.85,115.68,115.69,3836.0,103.1464,103.2088,103.0573,103.0663,3836.0
2019-05-02 10:40:00,115.66,115.67,115.38,115.59,5918.0,103.0395,103.0484,102.7901,102.9772,5918.0
2019-05-02 10:50:00,115.57,115.67,115.45,115.5,9499.0,102.9593,103.0484,102.8524,102.897,9499.0
2019-05-02 11:00:00,115.51,115.63,115.41,115.63,5890.0,102.9059,103.0128,102.8168,103.0128,5890.0
2019-05-02 11:10:00,115.6,115.61,115.18,115.18,5934.0,102.9861,102.995,102.6119,102.6119,5934.0
2019-05-02 11:20:00,115.19,115.19,115.0,115.07,7340.0,102.6208,102.6208,102.4515,102.5139,7340.0
2019-05-02 11:30:00,115.08,115.44,115.08,115.28,8071.0,102.5228,102.8435,102.5228,102.701,8071.0
2019-05-02 11:40:00,115.36,115.53,115.17,115.43,12307.0,102.7723,102.9237,102.603,102.8346,12307.0
2019-05-02 11:50:00,115.42,115.66,115.41,115.62,5613.0,102.8257,103.0395,102.8168,103.0039,5613.0
2019-05-02 12:00:00,115.65,115.76,115.5,115.61,8108.0,103.0306,103.1286,102.897,102.995,8108.0
2019-05-02 12:10:00,115.64,115.64,115.51,115.56,4200.0,103.0217,103.0217,102.9059,102.9504,4200.0
2019-05-02 12:20:00,115.61,115.84,115.6,115.71,9241.0,102.995,103.1999,102.9861,103.0841,9241.0
2019-05-02 12:30:00,115.73,115.77,115.66,115.77,15500.0,103.1019,103.1375,103.0395,103.1375,15500.0
2019-05-02 12:40:00,115.8,116.05,115.78,116.05,4717.0,103.1643,103.387,103.1464,103.387,4717.0
2019-05-02 12:50:00,116.04,116.11,115.9,116.01,4914.0,103.3781,103.4404,103.2533,103.3513,4914.0
2019-05-02 13:00:00,116.03,116.05,115.8,115.92,7889.0,103.3692,103.387,103.1643,103.2712,7889.0
2019-05-02 13:10:00,115.95,115.98,115.7,115.87,17874.0,103.2979,103.3246,103.0752,103.2266,17874.0
2019-05-02 13:20:00,115.86,116.08,115.86,116.04,5927.0,103.2177,103.4137,103.2177,103.3781,5927.0
2019-05-02 13:30:00,116.04,116.2,115.96,116.07,8423.0,103.3781,103.5206,103.3068,103.4048,8423.0
2019-05-02 13:40:00,116.04,116.14,115.96,116.0,21700.0,103.3781,103.4672,103.3068,103.3424,21700.0
2019-05-02 13:50:00,116.01,116.21,115.99,116.16,30784.0,103.3513,103.5295,103.3335,103.485,30784.0
2019-05-02 14:00:00,116.13,116.21,116.01,116.09,12421.0,103.4582,103.5295,103.3513,103.4226,12421.0
2019-05-02 14:10:00,116.13,116.27,116.11,116.27,5699.0,103.4582,103.583,103.4404,103.583,5699.0
2019-05-02 14:20:00,116.26,116.44,116.22,116.22,10957.0,103.5741,103.7344,103.5384,103.5384,10957.0
2019-05-02 14:30:00,116.2,116.28,116.17,116.19,4143.0,103.5206,103.5919,103.4939,103.5117,4143.0
2019-05-02 14:40:00,116.18,116.27,116.01,116.01,4580.0,103.5028,103.583,103.3513,103.3513,4580.0
2019-05-02 14:50:00,116.01,116.18,115.96,116.14,13661.0,103.3513,103.5028,103.3068,103.4672,13661.0
2019-05-02 15:00:00,116.15,116.32,116.03,116.23,15854.0,103.4761,103.6275,103.3692,103.5473,15854.0
2019-05-02 15:10:00,116.22,116.32,116.16,116.24,9200.0,103.5384,103.6275,103.485,103.5562,9200.0
2019-05-02 15:20:00,116.26,116.32,116.14,116.21,12393.0,103.5741,103.6275,103.4672,103.5295,12393.0
2019-05-02 15:30:00,116.2,116.38,116.12,116.3,16537.0,103.5206,103.681,103.4493,103.6097,16537.0
2019-05-02 15:40:00,116.3,116.48,116.27,116.47,24893.0,103.6097,103.7701,103.583,103.7611,24893.0
2019-05-02 15:50:00,116.46,116.77,116.46,116.75,102464.0,103.7522,104.0284,103.7522,104.0106,102464.0
2019-05-03 09:30:00,117.26,117.7,116.94,117.69,20737.0,104.4649,104.8569,104.1799,104.848,20737.0
2019-05-03 09:40:00,117.74,117.77,117.42,117.6,13831.0,104.8926,104.9193,104.6075,104.7678,13831.0
2019-05-03 09:50:00,117.64,117.68,117.49,117.51,8939.0,104.8035,104.8391,104.6698,104.6877,8939.0
2019-05-03 10:00:00,117.45,117.45,117.19,117.21,4805.0,104.6342,104.6342,104.4026,104.4204,4805.0
2019-05-03 10:10:00,117.12,117.12,116.85,116.85,3300.0,104.3402,104.3402,104.0997,104.0997,3300.0
2019-05-03 10:20:00,116.86,116.96,116.68,116.68,4958.0,104.1086,104.1977,103.9482,103.9482,4958.0
2019-05-03 10:30:00,116.76,116.81,116.74,116.78,2422.0,104.0195,104.064,104.0017,104.0373,2422.0
2019-05-03 10:40:00,116.74,116.98,116.74,116.89,6600.0,104.0017,104.2155,104.0017,104.1353,6600.0
2019-05-03 10:50:00,116.92,117.05,116.92,117.05,3675.0,104.162,104.2779,104.162,104.2779,3675.0
2019-05-03 11:00:00,117.05,117.18,117.02,117.02,3721.0,104.2779,104.3937,104.2511,104.2511,3721.0
2019-05-03 11:10:00,117.04,117.15,117.02,117.07,5641.0,104.2689,104.3669,104.2511,104.2957,5641.0
2019-05-03 11:20:00,117.07,117.14,116.98,117.14,6472.0,104.2957,104.358,104.2155,104.358,6472.0
2019-05-03 11:30:00,117.15,117.15,116.93,116.94,5100.0,104.3669,104.3669,104.171,104.1799,5100.0
2019-05-03 11:40:00,117.0,117.09,116.99,117.07,3592.0,104.2333,104.3135,104.2244,104.2957,3592.0
2019-05-03 11:50:00,117.04,117.22,117.02,117.21,4351.0,104.2689,104.4293,104.2511,104.4204,4351.0
2019-05-03 12:00:00,117.22,117.34,117.22,117.28,7756.0,104.4293,104.5362,104.4293,104.4828,7756.0
2019-05-03 12:10:00,117.26,117.34,117.24,117.33,3192.0,104.4649,104.5362,104.4471,104.5273,3192.0
2019-05-03 12:20:00,117.29,117.34,117.29,117.33,3500.0,104.4917,104.5362,104.4917,104.5273,3500.0
2019-05-03 12:30:00,117.35,117.39,117.21,117.26,6599.0,104.5451,104.5808,104.4204,104.4649,6599.0
2019-05-03 12:40:00,117.3,117.44,117.27,117.38,4963.0,104.5006,104.6253,104.4739,104.5718,4963.0
2019-05-03 12:50:00,117.4,117.5,117.4,117.44,2200.0,104.5897,104.6788,104.5897,104.6253,2200.0
2019-05-03 13:00:00,117.44,117.46,117.38,117.44,3133.0,104.6253,104.6431,104.5718,104.6253,3133.0
2019-05-03 13:10:00,117.45,117.6,117.44,117.54,18027.0,104.6342,104.7678,104.6253,104.7144,18027.0
2019-05-03 13:20:00,117.54,117.6,117.48,117.6,3800.0,104.7144,104.7678,104.6609,104.7678,3800.0
2019-05-03 13:30:00,117.61,117.71,117.55,117.71,3574.0,104.7768,104.8658,104.7233,104.8658,3574.0
2019-05-03 13:40:00,117.69,117.69,117.59,117.65,3147.0,104.848,104.848,104.7589,104.8124,3147.0
2019-05-03 13:50:00,117.64,117.69,117.58,117.62,4794.0,104.8035,104.848,104.75,104.7857,4794.0
2019-05-03 14:00:00,117.58,117.69,117.55,117.63,5700.0,104.75,104.848,104.7233,104.7946,5700.0
2019-05-03 14:10:00,117.64,117.71,117.62,117.71,3711.0,104.8035,104.8658,104.7857,104.8658,3711.0
2019-05-03 14:20:00,117.72,117.8,117.7,117.7,6305.0,104.8747,104.946,104.8569,104.8569,6305.0
2019-05-03 14:30:00,117.71,117.72,117.42,117.44,8415.0,104.8658,104.8747,104.6075,104.6253,8415.0
2019-05-03 14:40:00,117.46,117.73,117.46,117.66,4246.0,104.6431,104.8837,104.6431,104.8213,4246.0
2019-05-03 14:50:00,117.67,117.67,117.51,117.52,5215.0,104.8302,104.8302,104.6877,104.6966,5215.0
2019-05-03 15:00:00,117.51,117.63,117.5,117.61,7563.0,104.6877,104.7946,104.6788,104.7768,7563.0
2019-05-03 15:10:00,117.59,117.66,117.52,117.61,6298.0,104.7589,104.8213,104.6966,104.7768,6298.0
2019-05-03 15:20:00,117.61,117.72,117.61,117.67,3984.0,104.7768,104.8747,104.7768,104.8302,3984.0
2019-05-03 15:30:00,117.68,117.76,117.66,117.76,13548.0,104.8391,104.9104,104.8213,104.9104,13548.0
2019-05-03 15:40:00,117.76,117.76,117.62,117.64,31129.0,104.9104,104.9104,104.7857,104.8035,31129.0
2019-05-03 15:50:00,117.64,117.72,117.51,117.61,83158.0,104.8035,104.8747,104.6877,104.7768,83158.0
2019-05-06 09:30:00,116.0,116.11,115.48,115.99,20237.0,103.3424,103.4404,102.8792,103.3335,20237.0
2019-05-06 09:40:00,116.0,116.15,115.31,115.37,8258.0,103.3424,103.4761,102.7277,102.7812,8258.0
2019-05-06 09:50:00,115.19,115.86,115.06,115.83,12271.0,102.6208,103.2177,102.505,103.191,12271.0
2019-05-06 10:00:00,115.83,116.09,115.78,115.94,7943.0,103.191,103.4226,103.1464,103.289,7943.0
2019-05-06 10:10:00,115.89,116.07,115.69,115.89,8641.0,103.2444,103.4048,103.0663,103.2444,8641.0
2019-05-06 10:20:00,115.8,115.91,115.58,115.58,12557.0,103.1643,103.2622,102.9683,102.9683,12557.0
2019-05-06 10:30:00,115.6,115.64,115.47,115.52,12620.0,102.9861,103.0217,102.8703,102.9148,12620.0
2019-05-06 10:40:00,115.53,115.72,115.47,115.68,10621.0,102.9237,103.093,102.8703,103.0573,10621.0
2019-05-06 10:50:00,115.75,116.16,115.75,116.16,8061.0,103.1197,103.485,103.1197,103.485,8061.0
2019-05-06 11:00:00,116.17,116.29,116.05,116.28,8720.0,103.4939,103.6008,103.387,103.5919,8720.0
2019-05-06 11:10:00,116.32,116.36,116.15,116.21,9330.0,103.6275,103.6631,103.4761,103.5295,9330.0
2019-05-06 11:20:00,116.29,116.49,116.28,116.3,7352.0,103.6008,103.779,103.5919,103.6097,7352.0
2019-05-06 11:30:00,116.34,116.4,115.98,116.09,10521.0,103.6453,103.6988,103.3246,103.4226,10521.0
2019-05-06 11:40:00,116.07,116.31,115.96,116.03,11160.0,103.4048,103.6186,103.3068,103.3692,11160.0
2019-05-06 11:50:00,115.98,115.99,115.68,115.78,6233.0,103.3246,103.3335,103.0573,103.1464,6233.0
2019-05-06 12:00:00,115.73,115.81,115.54,115.72,7858.0,103.1019,103.1732,102.9326,103.093,7858.0
2019-05-06 12:10:00,115.71,115.93,115.69,115.84,9154.0,103.0841,103.2801,103.0663,103.1999,9154.0
2019-05-06 12:20:00,115.93,115.95,115.77,115.8,5633.0,103.2801,103.2979,103.1375,103.1643,5633.0
2019-05-06 12:30:00,115.79,115.92,115.75,115.84,4242.0,103.1553,103.2712,103.1197,103.1999,4242.0
2019-05-06 12:40:00,115.85,115.91,115.79,115.81,5019.0,103.2088,103.2622,103.1553,103.1732,5019.0
2019-05-06 12:50:00,115.78,115.93,115.77,115.84,4922.0,103.1464,103.2801,103.1375,103.1999,4922.0
2019-05-06 13:00:00,115.8,115.89,115.67,115.79,5631.0,103.1643,103.2444,103.0484,103.1553,5631.0
2019-05-06 13:10:00,115.85,115.89,115.7,115.76,6290.0,103.2088,103.2444,103.0752,103.1286,6290.0
2019-05-06 13:20:00,115.72,115.83,115.64,115.82,5834.0,103.093,103.191,103.0217,103.1821,5834.0
2019-05-06 13:30:00,115.83,115.87,115.68,115.71,4637.0,103.191,103.2266,103.0573,103.0841,4637.0
2019-05-06 13:40:00,115.71,115.86,115.7,115.85,7447.0,103.0841,103.2177,103.0752,103.2088,7447.0
2019-05-06 13:50:00,115.85,115.85,115.69,115.74,4641.0,103.2088,103.2088,103.0663,103.1108,4641.0
2019-05-06 14:00:00,115.83,115.83,115.76,115.8,5967.0,103.191,103.191,103.1286,103.1643,5967.0
2019-05-06 14:10:00,115.84,116.13,115.82,116.11,4831.0,103.1999,103.4582,103.1821,103.4404,4831.0
2019-05-06 14:20:00,116.09,116.15,115.99,116.14,5503.0,103.4226,103.4761,103.3335,103.4672,5503.0
2019-05-06 14:30:00,116.12,116.29,116.11,116.22,4912.0,103.4493,103.6008,103.4404,103.5384,4912.0
2019-05-06 14:40:00,116.26,116.47,116.22,116.47,5560.0,103.5741,103.7611,103.5384,103.7611,5560.0
2019-05-06 14:50:00,116.48,116.5,116.33,116.33,7015.0,103.7701,103.7879,103.6364,103.6364,7015.0
2019-05-06 15:00:00,116.33,116.4,116.23,116.35,8533.0,103.6364,103.6988,103.5473,103.6542,8533.0
2019-05-06 15:10:00,116.38,116.38,116.15,116.26,10685.0,103.681,103.681,103.4761,103.5741,10685.0
2019-05-06 15:20:00,116.26,116.38,116.2,116.33,11594.0,103.5741,103.681,103.5206,103.6364,11594.0
2019-05-06 15:30:00,116.34,116.51,116.26,116.42,11240.0,103.6453,103.7968,103.5741,103.7166,11240.0
2019-05-06 15:40:00,116.45,116.47,116.29,116.39,24637.0,103.7433,103.7611,103.6008,103.6899,24637.0
2019-05-06 15:50:00,116.4,116.47,116.2,116.29,59757.0,103.6988,103.7611,103.5206,103.6008,59757.0
2019-05-07 09:30:00,115.04,115.37,114.41,114.61,23718.0,102.4872,102.7812,101.9259,102.1041,23718.0
2019-05-07 09:40:00,114.66,114.75,113.9,114.07,135476.0,102.1486,102.2288,101.4716,101.623,135476.0
2019-05-07 09:50:00,114.02,114.51,113.91,114.26,27485.0,101.5785,102.015,101.4805,101.7923,27485.0
2019-05-07 10:00:00,114.3,114.46,113.99,114.11,26656.0,101.8279,101.9705,101.5518,101.6587,26656.0
2019-05-07 10:10:00,114.11,114.24,113.9,114.19,35067.0,101.6587,101.7745,101.4716,101.7299,35067.0
2019-05-07 10:20:00,114.18,114.28,114.1,114.24,11865.0,101.721,101.8101,101.6498,101.7745,11865.0
2019-05-07 10:30:00,114.28,114.4,114.09,114.09,10364.0,101.8101,101.917,101.6408,101.6408,10364.0
2019-05-07 10:40:00,114.09,114.38,113.95,114.31,7734.0,101.6408,101.8992,101.5161,101.8368,7734.0
2019-05-07 10:50:00,114.37,114.64,114.34,114.51,18227.0,101.8903,102.1308,101.8636,102.015,18227.0
2019-05-07 11:00:00,114.49,114.5,114.26,114.43,10038.0,101.9972,102.0061,101.7923,101.9437,10038.0
2019-05-07 11:10:00,114.52,114.73,114.42,114.54,16941.0,102.0239,102.211,101.9348,102.0417,16941.0
2019-05-07 11:20:00,114.53,114.65,114.46,114.58,7177.0,102.0328,102.1397,101.9705,102.0774,7177.0
2019-05-07 11:30:00,114.65,114.76,114.36,114.51,9413.0,102.1397,102.2377,101.8814,102.015,9413.0
2019-05-07 11:40:00,114.57,114.66,114.32,114.39,8313.0,102.0685,102.1486,101.8457,101.9081,8313.0
2019-05-07 11:50:00,114.39,114.39,114.15,114.24,13809.0,101.9081,101.9081,101.6943,101.7745,13809.0
2019-05-07 12:00:00,114.19,114.39,114.07,114.32,6026.0,101.7299,101.9081,101.623,101.8457,6026.0
2019-05-07 12:10:00,114.34,114.37,114.21,114.31,4799.0,101.8636,101.8903,101.7477,101.8368,4799.0
2019-05-07 12:20:00,114.3,114.58,114.27,114.57,15789.0,101.8279,102.0774,101.8012,102.0685,15789.0
2019-05-07 12:30:00,114.54,114.62,114.39,114.39,20013.0,102.0417,102.113,101.9081,101.9081,20013.0
2019-05-07 12:40:00,114.43,114.66,114.35,114.64,10462.0,101.9437,102.1486,101.8725,102.1308,10462.0
2019-05-07 12:50:00,114.62,114.87,114.61,114.75,5587.0,102.113,102.3357,102.1041,102.2288,5587.0
2019-05-07 13:00:00,114.69,114.69,114.35,114.4,8857.0,102.1754,102.1754,101.8725,101.917,8857.0
2019-05-07 13:10:00,114.39,114.56,114.29,114.38,10676.0,101.9081,102.0596,101.819,101.8992,10676.0
2019-05-07 13:20:00,114.39,114.45,114.29,114.31,10068.0,101.9081,101.9616,101.819,101.8368,10068.0
2019-05-07 13:30:00,114.36,114.36,114.15,114.23,14493.0,101.8814,101.8814,101.6943,101.7656,14493.0
2019-05-07 13:40:00,114.23,114.26,114.09,114.21,7608.0,101.7656,101.7923,101.6408,101.7477,7608.0
2019-05-07 13:50:00,114.18,114.5,114.18,114.33,9811.0,101.721,102.0061,101.721,101.8547,9811.0
2019-05-07 14:00:00,114.35,114.44,114.12,114.42,10233.0,101.8725,101.9527,101.6676,101.9348,10233.0
2019-05-07 14:10:00,114.44,114.5,114.33,114.47,16265.0,101.9527,102.0061,101.8547,101.9794,16265.0
2019-05-07 14:20:00,114.48,114.61,114.33,114.38,10867.0,101.9883,102.1041,101.8547,101.8992,10867.0
2019-05-07 14:30:00,114.41,114.43,114.19,114.37,24718.0,101.9259,101.9437,101.7299,101.8903,24718.0
2019-05-07 14:40:00,114.43,114.57,114.29,114.29,10529.0,101.9437,102.0685,101.819,101.819,10529.0
2019-05-07 14:50:00,114.3,114.69,114.29,114.43,23458.0,101.8279,102.1754,101.819,101.9437,23458.0
2019-05-07 15:00:00,114.43,114.43,114.09,114.24,14526.0,101.9437,101.9437,101.6408,101.7745,14526.0
2019-05-07 15:10:00,114.24,114.4,114.2,114.3,13008.0,101.7745,101.917,101.7388,101.8279,13008.0
2019-05-07 15:20:00,114.33,114.36,114.16,114.19,15111.0,101.8547,101.8814,101.7032,101.7299,15111.0
2019-05-07 15:30:00,114.17,114.19,113.76,113.82,23110.0,101.7121,101.7299,101.3469,101.4003,23110.0
2019-05-07 15:40:00,113.79,114.22,113.79,114.15,34874.0,101.3736,101.7567,101.3736,101.6943,34874.0
2019-05-07 15:50:00,114.17,114.57,114.12,114.45,82777.0,101.7121,102.0685,101.6676,101.9616,82777.0
2019-05-08 09:30:00,114.08,114.14,113.76,114.03,15915.0,101.6319,101.6854,101.3469,101.5874,15915.0
2019-05-08 09:40:00,113.96,114.2,113.88,113.98,4651.0,101.525,101.7388,101.4538,101.5428,4651.0
2019-05-08 09:50:00,113.96,114.01,113.75,113.75,5453.0,101.525,101.5696,101.3379,101.3379,5453.0
2019-05-08 10:00:00,113.87,114.03,113.73,113.8,11269.0,101.4448,101.5874,101.3201,101.3825,11269.0
2019-05-08 10:10:00,113.76,113.8,113.63,113.8,4515.0,101.3469,101.3825,101.231,101.3825,4515.0
2019-05-08 10:20:00,113.86,114.0,113.66,113.69,20811.0,101.4359,101.5607,101.2578,101.2845,20811.0
2019-05-08 10:30:00,113.76,113.81,113.53,113.66,10846.0,101.3469,101.3914,101.1419,101.2578,10846.0
2019-05-08 10:40:00,113.7,113.86,113.58,113.58,15952.0,101.2934,101.4359,101.1865,101.1865,15952.0
2019-05-08 10:50:00,113.62,113.73,113.45,113.73,8388.0,101.2221,101.3201,101.0707,101.3201,8388.0
2019-05-08 11:00:00,113.78,114.3,113.75,114.07,19111.0,101.3647,101.8279,101.3379,101.623,19111.0
2019-05-08 11:10:00,114.09,114.16,113.91,113.92,22682.0,101.6408,101.7032,101.4805,101.4894,22682.0
2019-05-08 11:20:00,113.93,113.95,113.75,113.81,5053.0,101.4983,101.5161,101.3379,101.3914,5053.0
2019-05-08 11:30:00,113.76,113.94,113.48,113.56,12362.0,101.3469,101.5072,101.0974,101.1687,12362.0
2019-05-08 11:40:00,113.55,113.8,113.52,113.77,4998.0,101.1598,101.3825,101.133,101.3558,4998.0
2019-05-08 11:50:00,113.84,114.09,113.78,113.95,4870.0,101.4181,101.6408,101.3647,101.5161,4870.0
2019-05-08 12:00:00,113.92,113.93,113.75,113.82,5600.0,101.4894,101.4983,101.3379,101.4003,5600.0
2019-05-08 12:10:00,113.79,113.82,113.72,113.76,17654.0,101.3736,101.4003,101.3112,101.3469,17654.0
2019-05-08 12:20:00,113.76,114.01,113.74,114.01,21414.0,101.3469,101.5696,101.329,101.5696,21414.0
2019-05-08 12:30:00,114.0,114.03,113.91,113.92,8141.0,101.5607,101.5874,101.4805,101.4894,8141.0
2019-05-08 12:40:00,113.93,114.05,113.9,113.92,14253.0,101.4983,101.6052,101.4716,101.4894,14253.0
2019-05-08 12:50:00,113.93,114.05,113.93,114.02,4239.0,101.4983,101.6052,101.4983,101.5785,4239.0
2019-05-08 13:00:00,114.02,114.05,113.86,113.86,5838.0,101.5785,101.6052,101.4359,101.4359,5838.0
2019-05-08 13:10:00,113.84,113.84,113.73,113.77,5450.0,101.4181,101.4181,101.3201,101.3558,5450.0
2019-05-08 13:20:00,113.77,113.88,113.73,113.84,4430.0,101.3558,101.4538,101.3201,101.4181,4430.0
2019-05-08 13:30:00,113.84,113.85,113.7,113.73,6083.0,101.4181,101.427,101.2934,101.3201,6083.0
2019-05-08 13:40:00,113.74,113.86,113.68,113.81,5103.0,101.329,101.4359,101.2756,101.3914,5103.0
2019-05-08 13:50:00,113.86,113.9,113.79,113.8,4265.0,101.4359,101.4716,101.3736,101.3825,4265.0
2019-05-08 14:00:00,113.77,113.84,113.71,113.77,4618.0,101.3558,101.4181,101.3023,101.3558,4618.0
2019-05-08 14:10:00,113.77,113.8,113.69,113.76,4768.0,101.3558,101.3825,101.2845,101.3469,4768.0
2019-05-08 14:20:00,113.78,113.85,113.72,113.81,3001.0,101.3647,101.427,101.3112,101.3914,3001.0
2019-05-08 14:30:00,113.83,114.02,113.83,114.01,6373.0,101.4092,101.5785,101.4092,101.5696,6373.0
2019-05-08 14:40:00,114.08,114.35,113.94,114.33,17313.0,101.6319,101.8725,101.5072,101.8547,17313.0
2019-05-08 14:50:00,114.3,114.47,114.27,114.37,9526.0,101.8279,101.9794,101.8012,101.8903,9526.0
2019-05-08 15:00:00,114.41,114.48,114.36,114.42,6440.0,101.9259,101.9883,101.8814,101.9348,6440.0
2019-05-08 15:10:00,114.45,114.58,114.41,114.57,9640.0,101.9616,102.0774,101.9259,102.0685,9640.0
2019-05-08 15:20:00,114.57,114.64,114.54,114.55,9181.0,102.0685,102.1308,102.0417,102.0506,9181.0
2019-05-08 15:30:00,114.54,114.62,114.54,114.55,10129.0,102.0417,102.113,102.0417,102.0506,10129.0
2019-05-08 15:40:00,114.54,114.54,114.28,114.32,17405.0,102.0417,102.0417,101.8101,101.8457,17405.0
2019-05-08 15:50:00,114.31,114.31,113.95,114.01,54481.0,101.8368,101.8368,101.5161,101.5696,54481.0
2019-05-09 09:30:00,112.77,113.13,112.55,112.88,23276.0,100.8921,101.2142,100.6953,100.9905,23276.0
2019-05-09 09:40:00,112.83,112.83,112.18,112.39,18111.0,100.9458,100.9458,100.3642,100.5521,18111.0
2019-05-09 09:50:00,112.39,112.5,112.25,112.48,10556.0,100.5521,100.6505,100.4269,100.6326,10556.0
2019-05-09 10:00:00,112.49,112.56,112.31,112.4,8103.0,100.6416,100.7042,100.4805,100.5611,8103.0
2019-05-09 10:10:00,112.47,112.55,112.44,112.46,10152.0,100.6237,100.6953,100.5968,100.6147,10152.0
2019-05-09 10:20:00,112.48,112.5,112.24,112.35,11821.0,100.6326,100.6505,100.4179,100.5163,11821.0
2019-05-09 10:30:00,112.3,112.49,112.28,112.41,11644.0,100.4716,100.6416,100.4537,100.57,11644.0
2019-05-09 10:40:00,112.37,112.88,112.37,112.81,7816.0,100.5342,100.9905,100.5342,100.9279,7816.0
2019-05-09 10:50:00,112.84,112.85,112.43,112.44,10235.0,100.9547,100.9637,100.5879,100.5968,10235.0
2019-05-09 11:00:00,112.42,112.43,112.13,112.24,16194.0,100.5789,100.5879,100.3195,100.4179,16194.0
2019-05-09 11:10:00,112.24,112.55,112.16,112.33,8350.0,100.4179,100.6953,100.3463,100.4984,8350.0
2019-05-09 11:20:00,112.39,112.4,112.0,112.05,11603.0,100.5521,100.5611,100.2032,100.2479,11603.0
2019-05-09 11:30:00,112.15,112.36,112.1,112.25,5728.0,100.3374,100.5253,100.2927,100.4269,5728.0
2019-05-09 11:40:00,112.3,112.46,112.17,112.41,13104.0,100.4716,100.6147,100.3553,100.57,13104.0
2019-05-09 11:50:00,112.38,112.54,112.23,112.46,9675.0,100.5432,100.6863,100.409,100.6147,9675.0
2019-05-09 12:00:00,112.45,112.49,112.34,112.49,10249.0,100.6058,100.6416,100.5074,100.6416,10249.0
2019-05-09 12:10:00,112.49,112.66,112.48,112.6,9100.0,100.6416,100.7937,100.6326,100.74,9100.0
2019-05-09 12:20:00,112.59,112.81,112.53,112.69,10659.0,100.731,100.9279,100.6774,100.8205,10659.0
2019-05-09 12:30:00,112.75,113.21,112.75,113.13,18188.0,100.8742,101.2857,100.8742,101.2142,18188.0
2019-05-09 12:40:00,113.17,113.29,112.88,113.05,10812.0,101.25,101.3573,100.9905,101.1426,10812.0
2019-05-09 12:50:00,113.11,113.38,113.05,113.23,8566.0,101.1963,101.4378,101.1426,101.3036,8566.0
2019-05-09 13:00:00,113.26,113.33,113.06,113.09,12119.0,101.3305,101.3931,101.1515,101.1784,12119.0
2019-05-09 13:10:00,113.12,113.24,113.05,113.08,7556.0,101.2052,101.3126,101.1426,101.1694,7556.0
2019-05-09 13:20:00,113.11,113.16,112.99,113.05,4933.0,101.1963,101.241,101.0889,101.1426,4933.0
2019-05-09 13:30:00,113.05,113.08,112.93,113.08,6171.0,101.1426,101.1694,101.0352,101.1694,6171.0
2019-05-09 13:40:00,113.12,113.46,113.06,113.44,7833.0,101.2052,101.5094,101.1515,101.4915,7833.0
2019-05-09 13:50:00,113.4,113.41,113.06,113.06,9818.0,101.4557,101.4647,101.1515,101.1515,9818.0
2019-05-09 14:00:00,113.07,113.15,112.87,113.03,10612.0,101.1605,101.2321,100.9816,101.1247,10612.0
2019-05-09 14:10:00,113.02,113.23,112.93,113.22,9104.0,101.1158,101.3036,101.0352,101.2947,9104.0
2019-05-09 14:20:00,113.25,113.31,113.18,113.28,9626.0,101.3215,101.3752,101.2589,101.3484,9626.0
2019-05-09 14:30:00,113.31,113.42,113.28,113.31,5937.0,101.3752,101.4736,101.3484,101.3752,5937.0
2019-05-09 14:40:00,113.33,113.43,113.22,113.25,9852.0,101.3931,101.4826,101.2947,101.3215,9852.0
2019-05-09 14:50:00,113.25,113.31,112.95,112.96,14932.0,101.3215,101.3752,101.0531,101.0621,14932.0
2019-05-09 15:00:00,112.98,113.04,112.71,112.74,15408.0,101.08,101.1336,100.8384,100.8652,15408.0
2019-05-09 15:10:00,112.75,112.88,112.69,112.73,26437.0,100.8742,100.9905,100.8205,100.8563,26437.0
2019-05-09 15:20:00,112.74,113.01,112.64,113.0,27594.0,100.8652,101.1068,100.7758,101.0979,27594.0
2019-05-09 15:30:00,112.98,113.23,112.98,113.23,41605.0,101.08,101.3036,101.08,101.3036,41605.0
2019-05-09 15:40:00,113.23,113.23,112.9,112.9,62438.0,101.3036,101.3036,101.0084,101.0084,62438.0
2019-05-09 15:50:00,112.89,113.1,112.86,112.89,92975.0,100.9994,101.1873,100.9726,100.9994,92975.0
2019-05-10 09:30:00,112.55,112.95,112.09,112.37,23373.0,100.6953,101.0531,100.2837,100.5342,23373.0
2019-05-10 09:40:00,112.43,112.57,112.14,112.14,7800.0,100.5879,100.7131,100.3284,100.3284,7800.0
2019-05-10 09:50:00,112.26,112.32,112.0,112.09,9001.0,100.4358,100.4895,100.2032,100.2837,9001.0
2019-05-10 10:00:00,112.07,112.18,111.94,112.08,8664.0,100.2658,100.3642,100.1495,100.2748,8664.0
2019-05-10 10:10:00,112.03,112.1,111.72,111.84,5858.0,100.23,100.2927,99.9527,100.06,5858.0
2019-05-10 10:20:00,111.83,111.9,111.4,111.5,23748.0,100.0511,100.1137,99.6664,99.7559,23748.0
2019-05-10 10:30:00,111.48,111.48,111.17,111.36,18575.0,99.738,99.738,99.4606,99.6306,18575.0
2019-05-10 10:40:00,111.36,111.36,110.64,110.74,33536.0,99.6306,99.6306,98.9864,99.0759,33536.0
2019-05-10 10:50:00,110.7,110.79,110.3,110.37,67072.0,99.0401,99.1206,98.6822,98.7449,67072.0
2019-05-10 11:00:00,110.43,111.07,110.32,111.07,28730.0,98.7986,99.3711,98.7001,99.3711,28730.0
2019-05-10 11:10:00,111.01,111.23,110.93,111.09,13676.0,99.3175,99.5143,99.2459,99.389,13676.0
2019-05-10 11:20:00,111.14,111.31,110.83,110.83,15471.0,99.4338,99.5859,99.1564,99.1564,15471.0
2019-05-10 11:30:00,110.8,111.0,110.6,110.97,8676.0,99.1296,99.3085,98.9506,99.2817,8676.0
2019-05-10 11:40:00,110.95,110.96,110.6,110.68,9318.0,99.2638,99.2727,98.9506,99.0222,9318.0
2019-05-10 11:50:00,110.64,110.92,110.54,110.79,8450.0,98.9864,99.2369,98.897,99.1206,8450.0
2019-05-10 12:00:00,110.91,111.06,110.87,110.9,6698.0,99.228,99.3622,99.1922,99.219,6698.0
2019-05-10 12:10:00,110.84,111.39,110.83,111.35,22035.0,99.1654,99.6574,99.1564,99.6217,22035.0
2019-05-10 12:20:00,111.37,111.62,111.23,111.62,16613.0,99.6395,99.8632,99.5143,99.8632,16613.0
2019-05-10 12:30:00,111.55,111.81,111.31,111.58,31897.0,99.8006,100.0332,99.5859,99.8274,31897.0
2019-05-10 12:40:00,111.61,111.63,111.34,111.38,9458.0,99.8543,99.8722,99.6127,99.6485,9458.0
2019-05-10 12:50:00,111.44,111.65,111.4,111.63,7288.0,99.7022,99.8901,99.6664,99.8722,7288.0
2019-05-10 13:00:00,111.61,111.79,111.5,111.61,8075.0,99.8543,100.0153,99.7559,99.8543,8075.0
2019-05-10 13:10:00,111.66,111.83,111.49,111.78,34348.0,99.899,100.0511,99.7469,100.0064,34348.0
2019-05-10 13:20:00,111.83,112.01,111.74,111.77,10512.0,100.0511,100.2121,99.9706,99.9974,10512.0
2019-05-10 13:30:00,111.8,111.87,111.73,111.81,14646.0,100.0243,100.0869,99.9616,100.0332,14646.0
2019-05-10 13:40:00,111.78,112.17,111.78,112.11,13335.0,100.0064,100.3553,100.0064,100.3016,13335.0
2019-05-10 13:50:00,112.11,112.19,111.96,112.07,9920.0,100.3016,100.3732,100.1674,100.2658,9920.0
2019-05-10 14:00:00,112.05,112.23,111.96,112.12,16052.0,100.2479,100.409,100.1674,100.3105,16052.0
2019-05-10 14:10:00,112.18,112.18,111.7,111.76,14866.0,100.3642,100.3642,99.9348,99.9885,14866.0
2019-05-10 14:20:00,111.79,111.91,111.66,111.78,8111.0,100.0153,100.1227,99.899,100.0064,8111.0
2019-05-10 14:30:00,111.82,111.88,111.56,111.73,39759.0,100.0421,100.0958,99.8095,99.9616,39759.0
2019-05-10 14:40:00,111.75,111.94,111.73,111.94,16744.0,99.9795,100.1495,99.9616,100.1495,16744.0
2019-05-10 14:50:00,111.94,112.16,111.9,112.02,15499.0,100.1495,100.3463,100.1137,100.2211,15499.0
2019-05-10 15:00:00,112.01,112.16,111.99,112.09,23362.0,100.2121,100.3463,100.1942,100.2837,23362.0
2019-05-10 15:10:00,112.1,112.47,112.04,112.43,19925.0,100.2927,100.6237,100.239,100.5879,19925.0
2019-05-10 15:20:00,112.41,112.68,112.35,112.57,19238.0,100.57,100.8116,100.5163,100.7131,19238.0
2019-05-10 15:30:00,112.57,112.59,112.02,112.03,29844.0,100.7131,100.731,100.2211,100.23,29844.0
2019-05-10 15:40:00,112.03,112.26,111.94,111.98,46179.0,100.23,100.4358,100.1495,100.1853,46179.0
2019-05-10 15:50:00,111.95,112.29,111.93,112.27,108279.0,100.1585,100.4626,100.1406,100.4447,108279.0
2019-05-13 09:30:00,110.55,110.59,110.04,110.34,20594.0,98.9059,98.9417,98.4496,98.718,20594.0
2019-05-13 09:40:00,110.54,110.88,110.47,110.6,42805.0,98.897,99.2012,98.8343,98.9506,42805.0
2019-05-13 09:50:00,110.58,110.62,110.09,110.62,21220.0,98.9328,98.9685,98.4944,98.9685,21220.0
2019-05-13 10:00:00,110.53,111.03,110.49,110.76,37744.0,98.888,99.3354,98.8522,99.0938,37744.0
2019-05-13 10:10:00,110.78,110.89,110.58,110.83,6599.0,99.1117,99.2101,98.9328,99.1564,6599.0
2019-05-13 10:20:00,110.76,110.83,110.62,110.68,3653.0,99.0938,99.1564,98.9685,99.0222,3653.0
2019-05-13 10:30:00,110.77,111.08,110.62,111.08,7700.0,99.1027,99.3801,98.9685,99.3801,7700.0
2019-05-13 10:40:00,111.05,111.23,110.92,110.96,11769.0,99.3532,99.5143,99.2369,99.2727,11769.0
2019-05-13 10:50:00,110.91,111.0,110.68,110.98,7527.0,99.228,99.3085,99.0222,99.2906,7527.0
2019-05-13 11:00:00,110.99,111.06,110.67,110.83,8968.0,99.2996,99.3622,99.0133,99.1564,8968.0
2019-05-13 11:10:00,110.81,111.04,110.78,110.78,6597.0,99.1385,99.3443,99.1117,99.1117,6597.0
2019-05-13 11:20:00,110.78,111.15,110.77,110.91,5550.0,99.1117,99.4427,99.1027,99.228,5550.0
2019-05-13 11:30:00,110.91,111.06,110.88,110.95,8251.0,99.228,99.3622,99.2012,99.2638,8251.0
2019-05-13 11:40:00,110.98,111.06,110.85,110.89,5810.0,99.2906,99.3622,99.1743,99.2101,5810.0
2019-05-13 11:50:00,110.89,111.15,110.78,111.13,6804.0,99.2101,99.4427,99.1117,99.4248,6804.0
2019-05-13 12:00:00,111.15,111.21,111.01,111.01,5024.0,99.4427,99.4964,99.3175,99.3175,5024.0
2019-05-13 12:10:00,111.14,111.2,110.95,111.16,4900.0,99.4338,99.4875,99.2638,99.4517,4900.0
2019-05-13 12:20:00,111.14,111.19,110.94,111.03,14380.0,99.4338,99.4785,99.2548,99.3354,14380.0
2019-05-13 12:30:00,111.02,111.04,110.81,110.91,38469.0,99.3264,99.3443,99.1385,99.228,38469.0
2019-05-13 12:40:00,110.84,111.08,110.8,111.03,12255.0,99.1654,99.3801,99.1296,99.3354,12255.0
2019-05-13 12:50:00,111.06,111.09,110.42,110.47,45455.0,99.3622,99.389,98.7896,98.8343,45455.0
2019-05-13 13:00:00,110.47,110.51,110.22,110.3,14040.0,98.8343,98.8701,98.6107,98.6822,14040.0
2019-05-13 13:10:00,110.3,110.42,110.18,110.22,13200.0,98.6822,98.7896,98.5749,98.6107,13200.0
2019-05-13 13:20:00,110.25,110.33,110.14,110.23,8402.0,98.6375,98.7091,98.5391,98.6196,8402.0
2019-05-13 13:30:00,110.19,110.66,110.17,110.62,15501.0,98.5838,99.0043,98.5659,98.9685,15501.0
2019-05-13 13:40:00,110.69,110.71,110.52,110.54,8038.0,99.0312,99.0491,98.8791,98.897,8038.0
2019-05-13 13:50:00,110.59,110.8,110.55,110.8,5649.0,98.9417,99.1296,98.9059,99.1296,5649.0
2019-05-13 14:00:00,110.76,110.99,110.7,110.84,6917.0,99.0938,99.2996,99.0401,99.1654,6917.0
2019-05-13 14:10:00,110.84,110.84,110.59,110.64,8000.0,99.1654,99.1654,98.9417,98.9864,8000.0
2019-05-13 14:20:00,110.66,111.25,110.66,111.09,15439.0,99.0043,99.5322,99.0043,99.389,15439.0
2019-05-13 14:30:00,111.14,111.17,111.01,111.12,9766.0,99.4338,99.4606,99.3175,99.4159,9766.0
2019-05-13 14:40:00,111.1,111.51,111.05,111.51,20428.0,99.398,99.7648,99.3532,99.7648,20428.0
2019-05-13 14:50:00,111.54,111.83,111.52,111.59,15620.0,99.7916,100.0511,99.7737,99.8364,15620.0
2019-05-13 15:00:00,111.61,111.87,111.5,111.77,12905.0,99.8543,100.0869,99.7559,99.9974,12905.0
2019-05-13 15:10:00,111.77,111.8,111.37,111.37,14558.0,99.9974,100.0243,99.6395,99.6395,14558.0
2019-05-13 15:20:00,111.36,111.4,111.22,111.3,11926.0,99.6306,99.6664,99.5053,99.5769,11926.0
2019-05-13 15:30:00,111.26,111.28,111.06,111.16,14804.0,99.5411,99.559,99.3622,99.4517,14804.0
2019-05-13 15:40:00,111.17,111.49,111.15,111.45,25858.0,99.4606,99.7469,99.4427,99.7111,25858.0
2019-05-13 15:50:00,111.46,111.47,111.22,111.25,96372.0,99.7201,99.729,99.5053,99.5322,96372.0
2019-05-14 09:30:00,111.41,111.83,111.25,111.78,11662.0,99.6753,100.0511,99.5322,100.0064,11662.0
2019-05-14 09:40:00,111.91,112.13,111.45,111.45,9388.0,100.1227,100.3195,99.7111,99.7111,9388.0
2019-05-14 09:50:00,111.39,111.84,111.39,111.64,3210.0,99.6574,100.06,99.6574,99.8811,3210.0
2019-05-14 10:00:00,111.68,111.75,110.88,111.26,35227.0,99.9169,99.9795,99.2012,99.5411,35227.0
2019-05-14 10:10:00,111.4,111.46,111.18,111.29,13424.0,99.6664,99.7201,99.4696,99.568,13424.0
2019-05-14 10:20:00,111.26,111.62,111.22,111.44,5814.0,99.5411,99.8632,99.5053,99.7022,5814.0
2019-05-14 10:30:00,111.53,111.62,111.36,111.39,9477.0,99.7827,99.8632,99.6306,99.6574,9477.0
2019-05-14 10:40:00,111.35,111.59,111.3,111.37,7044.0,99.6217,99.8364,99.5769,99.6395,7044.0
2019-05-14 10:50:00,111.26,111.36,111.19,111.35,4037.0,99.5411,99.6306,99.4785,99.6217,4037.0
2019-05-14 11:00:00,111.35,111.82,111.26,111.8,7200.0,99.6217,100.0421,99.5411,100.0243,7200.0
2019-05-14 11:10:00,111.93,111.93,111.71,111.72,10070.0,100.1406,100.1406,99.9437,99.9527,10070.0
2019-05-14 11:20:00,111.72,111.98,111.71,111.92,6764.0,99.9527,100.1853,99.9437,100.1316,6764.0
2019-05-14 11:30:00,111.94,112.12,111.83,111.98,7133.0,100.1495,100.3105,100.0511,100.1853,7133.0
2019-05-14 11:40:00,111.93,112.02,111.88,112.02,8605.0,100.1406,100.2211,100.0958,100.2211,8605.0
2019-05-14 11:50:00,111.97,112.05,111.82,111.88,9404.0,100.1763,100.2479,100.0421,100.0958,9404.0
2019-05-14 12:00:00,111.91,111.91,111.71,111.75,4285.0,100.1227,100.1227,99.9437,99.9795,4285.0
2019-05-14 12:10:00,111.75,111.95,111.72,111.81,7554.0,99.9795,100.1585,99.9527,100.0332,7554.0
2019-05-14 12:20:00,111.87,111.99,111.86,111.86,3672.0,100.0869,100.1942,100.0779,100.0779,3672.0
2019-05-14 12:30:00,111.92,112.05,111.87,112.03,7269.0,100.1316,100.2479,100.0869,100.23,7269.0
2019-05-14 12:40:00,111.98,112.08,111.94,112.08,4538.0,100.1853,100.2748,100.1495,100.2748,4538.0
2019-05-14 12:50:00,112.08,112.15,112.07,112.07,4604.0,100.2748,100.3374,100.2658,100.2658,4604.0
2019-05-14 13:00:00,112.1,112.2,112.09,112.16,3620.0,100.2927,100.3821,100.2837,100.3463,3620.0
2019-05-14 13:10:00,112.2,112.29,112.14,112.14,7092.0,100.3821,100.4626,100.3284,100.3284,7092.0
2019-05-14 13:20:00,112.15,112.22,112.13,112.16,6157.0,100.3374,100.4,100.3195,100.3463,6157.0
2019-05-14 13:30:00,112.16,112.22,112.11,112.11,2999.0,100.3463,100.4,100.3016,100.3016,2999.0
2019-05-14 13:40:00,112.14,112.17,112.07,112.15,6135.0,100.3284,100.3553,100.2658,100.3374,6135.0
2019-05-14 13:50:00,112.3,112.3,112.14,112.14,4000.0,100.4716,100.4716,100.3284,100.3284,4000.0
2019-05-14 14:00:00,112.17,112.17,111.94,111.96,6816.0,100.3553,100.3553,100.1495,100.1674,6816.0
2019-05-14 14:10:00,112.07,112.11,111.97,112.1,4599.0,100.2658,100.3016,100.1763,100.2927,4599.0
2019-05-14 14:20:00,112.1,112.23,112.1,112.19,6176.0,100.2927,100.409,100.2927,100.3732,6176.0
2019-05-14 14:30:00,112.17,112.17,112.01,112.16,7731.0,100.3553,100.3553,100.2121,100.3463,7731.0
2019-05-14 14:40:00,112.1,112.18,111.86,111.88,5480.0,100.2927,100.3642,100.0779,100.0958,5480.0
2019-05-14 14:50:00,111.92,111.92,111.72,111.9,9831.0,100.1316,100.1316,99.9527,100.1137,9831.0
2019-05-14 15:00:00,111.91,112.23,111.85,112.22,8114.0,100.1227,100.409,100.069,100.4,8114.0
2019-05-14 15:10:00,112.19,112.24,112.07,112.24,5794.0,100.3732,100.4179,100.2658,100.4179,5794.0
2019-05-14 15:20:00,112.23,112.26,112.15,112.15,9876.0,100.409,100.4358,100.3374,100.3374,9876.0
2019-05-14 15:30:00,112.13,112.14,111.73,111.83,18495.0,100.3195,100.3284,99.9616,100.0511,18495.0
2019-05-14 15:40:00,111.85,111.91,111.66,111.69,17826.0,100.069,100.1227,99.899,99.9258,17826.0
2019-05-14 15:50:00,111.7,111.91,111.53,111.59,60767.0,99.9348,100.1227,99.7827,99.8364,60767.0
2019-05-15 09:30:00,111.17,111.59,110.9,111.34,13897.0,99.4606,99.8364,99.219,99.6127,13897.0
2019-05-15 09:40:00,111.34,111.41,111.15,111.16,8044.0,99.6127,99.6753,99.4427,99.4517,8044.0
2019-05-15 09:50:00,111.26,111.33,111.1,111.2,6822.0,99.5411,99.6038,99.398,99.4875,6822.0
2019-05-15 10:00:00,111.2,111.32,111.09,111.26,10414.0,99.4875,99.5948,99.389,99.5411,10414.0
2019-05-15 10:10:00,111.4,111.73,111.05,111.59,8631.0,99.6664,99.9616,99.3532,99.8364,8631.0
2019-05-15 10:20:00,111.65,111.89,111.5,111.89,8145.0,99.8901,100.1048,99.7559,100.1048,8145.0
2019-05-15 10:30:00,111.85,112.03,111.65,111.7,7087.0,100.069,100.23,99.8901,99.9348,7087.0
2019-05-15 10:40:00,111.73,111.94,111.69,111.7,13709.0,99.9616,100.1495,99.9258,99.9348,13709.0
2019-05-15 10:50:00,111.75,111.84,111.57,111.57,10684.0,99.9795,100.06,99.8185,99.8185,10684.0
2019-05-15 11:00:00,111.64,111.72,111.48,111.69,11804.0,99.8811,99.9527,99.738,99.9258,11804.0
2019-05-15 11:10:00,111.68,112.0,111.64,111.83,9283.0,99.9169,100.2032,99.8811,100.0511,9283.0
2019-05-15 11:20:00,111.84,112.11,111.83,112.07,6402.0,100.06,100.3016,100.0511,100.2658,6402.0
2019-05-15 11:30:00,112.06,112.06,111.6,111.94,170439.0,100.2569,100.2569,99.8453,100.1495,170439.0
2019-05-15 11:40:00,111.95,112.31,111.93,112.09,9070.0,100.1585,100.4805,100.1406,100.2837,9070.0
2019-05-15 11:50:00,112.09,112.2,112.05,112.1,5496.0,100.2837,100.3821,100.2479,100.2927,5496.0
2019-05-15 12:00:00,112.15,112.23,112.09,112.09,12817.0,100.3374,100.409,100.2837,100.2837,12817.0
2019-05-15 12:10:00,112.07,112.13,111.84,112.06,54210.0,100.2658,100.3195,100.06,100.2569,54210.0
2019-05-15 12:20:00,112.08,112.17,111.95,112.03,42146.0,100.2748,100.3553,100.1585,100.23,42146.0
2019-05-15 12:30:00,112.05,112.12,111.95,112.0,8877.0,100.2479,100.3105,100.1585,100.2032,8877.0
2019-05-15 12:40:00,112.02,112.13,111.86,112.13,12166.0,100.2211,100.3195,100.0779,100.3195,12166.0
2019-05-15 12:50:00,112.13,112.13,111.87,112.03,13110.0,100.3195,100.3195,100.0869,100.23,13110.0
2019-05-15 13:00:00,112.03,112.1,112.0,112.01,4129.0,100.23,100.2927,100.2032,100.2121,4129.0
2019-05-15 13:10:00,112.04,112.08,111.96,111.97,6547.0,100.239,100.2748,100.1674,100.1763,6547.0
2019-05-15 13:20:00,111.97,111.97,111.76,111.91,5503.0,100.1763,100.1763,99.9885,100.1227,5503.0
2019-05-15 13:30:00,111.9,112.14,111.9,112.12,5729.0,100.1137,100.3284,100.1137,100.3105,5729.0
2019-05-15 13:40:00,112.13,112.21,112.03,112.21,6237.0,100.3195,100.3911,100.23,100.3911,6237.0
2019-05-15 13:50:00,112.23,112.24,112.11,112.18,4616.0,100.409,100.4179,100.3016,100.3642,4616.0
2019-05-15 14:00:00,112.22,112.31,112.22,112.28,7417.0,100.4,100.4805,100.4,100.4537,7417.0
2019-05-15 14:10:00,112.32,112.41,112.28,112.34,6278.0,100.4895,100.57,100.4537,100.5074,6278.0
2019-05-15 14:20:00,112.37,112.45,112.25,112.33,15008.0,100.5342,100.6058,100.4269,100.4984,15008.0
2019-05-15 14:30:00,112.32,112.4,112.3,112.34,11186.0,100.4895,100.5611,100.4716,100.5074,11186.0
2019-05-15 14:40:00,112.37,112.53,112.36,112.52,8032.0,100.5342,100.6774,100.5253,100.6684,8032.0
2019-05-15 14:50:00,112.52,112.52,112.22,112.32,14241.0,100.6684,100.6684,100.4,100.4895,14241.0
2019-05-15 15:00:00,112.32,112.39,112.24,112.28,9975.0,100.4895,100.5521,100.4179,100.4537,9975.0
2019-05-15 15:10:00,112.28,112.29,112.11,112.22,11044.0,100.4537,100.4626,100.3016,100.4,11044.0
2019-05-15 15:20:00,112.25,112.39,112.25,112.35,12991.0,100.4269,100.5521,100.4269,100.5163,12991.0
2019-05-15 15:30:00,112.38,112.47,112.31,112.38,24557.0,100.5432,100.6237,100.4805,100.5432,24557.0
2019-05-15 15:40:00,112.38,112.39,112.21,112.22,31031.0,100.5432,100.5521,100.3911,100.4,31031.0
2019-05-15 15:50:00,112.2,112.22,111.92,111.95,90386.0,100.3821,100.4,100.1316,100.1585,90386.0
2019-05-16 09:30:00,112.66,112.82,112.19,112.52,41266.0,100.7937,100.9368,100.3732,100.6684,41266.0
2019-05-16 09:40:00,112.54,113.22,112.54,113.17,15357.0,100.6863,101.2947,100.6863,101.25,15357.0
2019-05-16 09:50:00,113.11,113.31,112.82,113.11,22616.0,101.1963,101.3752,100.9368,101.1963,22616.0
2019-05-16 10:00:00,113.21,113.32,112.91,112.94,5209.0,101.2857,101.3842,101.0173,101.0442,5209.0
2019-05-16 10:10:00,112.98,112.98,112.67,112.79,4419.0,101.08,101.08,100.8026,100.91,4419.0
2019-05-16 10:20:00,112.96,113.1,112.84,112.93,33725.0,101.0621,101.1873,100.9547,101.0352,33725.0
2019-05-16 10:30:00,113.02,113.04,112.83,112.83,18047.0,101.1158,101.1336,100.9458,100.9458,18047.0
2019-05-16 10:40:00,112.85,113.01,112.8,112.87,9765.0,100.9637,101.1068,100.9189,100.9816,9765.0
2019-05-16 10:50:00,112.92,112.96,112.81,112.88,3700.0,101.0263,101.0621,100.9279,100.9905,3700.0
2019-05-16 11:00:00,112.89,112.9,112.7,112.7,6850.0,100.9994,101.0084,100.8295,100.8295,6850.0
2019-05-16 11:10:00,112.71,112.77,112.62,112.73,5659.0,100.8384,100.8921,100.7579,100.8563,5659.0
2019-05-16 11:20:00,112.79,112.97,112.79,112.85,9192.0,100.91,101.071,100.91,100.9637,9192.0
2019-05-16 11:30:00,112.83,113.05,112.81,113.05,12068.0,100.9458,101.1426,100.9279,101.1426,12068.0
2019-05-16 11:40:00,113.03,113.21,113.01,113.07,7918.0,101.1247,101.2857,101.1068,101.1605,7918.0
2019-05-16 11:50:00,113.11,113.27,113.04,113.21,11777.0,101.1963,101.3394,101.1336,101.2857,11777.0
2019-05-16 12:00:00,113.27,113.45,113.26,113.42,8470.0,101.3394,101.5005,101.3305,101.4736,8470.0
2019-05-16 12:10:00,113.41,113.73,113.41,113.72,14196.0,101.4647,101.751,101.4647,101.742,14196.0
2019-05-16 12:20:00,113.74,113.74,113.66,113.7,8634.0,101.7599,101.7599,101.6883,101.7241,8634.0
2019-05-16 12:30:00,113.65,113.81,113.65,113.79,16327.0,101.6794,101.8225,101.6794,101.8046,16327.0
2019-05-16 12:40:00,113.81,113.81,113.66,113.68,8583.0,101.8225,101.8225,101.6883,101.7062,8583.0
2019-05-16 12:50:00,113.65,113.72,113.53,113.69,6442.0,101.6794,101.742,101.572,101.7152,6442.0
2019-05-16 13:00:00,113.73,113.83,113.64,113.8,7725.0,101.751,101.8404,101.6704,101.8136,7725.0
2019-05-16 13:10:00,113.8,113.95,113.8,113.95,19700.0,101.8136,101.9478,101.8136,101.9478,19700.0
2019-05-16 13:20:00,113.95,114.02,113.85,113.88,15074.0,101.9478,102.0104,101.8583,101.8852,15074.0
2019-05-16 13:30:00,113.85,113.87,113.75,113.77,27343.0,101.8583,101.8762,101.7689,101.7868,27343.0
2019-05-16 13:40:00,113.77,113.78,113.49,113.51,13837.0,101.7868,101.7957,101.5362,101.5541,13837.0
2019-05-16 13:50:00,113.47,113.51,113.32,113.32,10644.0,101.5184,101.5541,101.3842,101.3842,10644.0
2019-05-16 14:00:00,113.31,113.44,113.31,113.36,11220.0,101.3752,101.4915,101.3752,101.4199,11220.0
2019-05-16 14:10:00,113.33,113.54,113.3,113.51,11011.0,101.3931,101.581,101.3663,101.5541,11011.0
2019-05-16 14:20:00,113.51,113.67,113.48,113.63,13856.0,101.5541,101.6973,101.5273,101.6615,13856.0
2019-05-16 14:30:00,113.65,113.77,113.65,113.71,18061.0,101.6794,101.7868,101.6794,101.7331,18061.0
2019-05-16 14:40:00,113.73,113.74,113.59,113.71,46656.0,101.751,101.7599,101.6257,101.7331,46656.0
2019-05-16 14:50:00,113.68,113.71,113.37,113.48,77701.0,101.7062,101.7331,101.4289,101.5273,77701.0
2019-05-16 15:00:00,113.48,113.51,113.01,113.06,13698.0,101.5273,101.5541,101.1068,101.1515,13698.0
2019-05-16 15:10:00,113.06,113.16,112.95,113.07,11652.0,101.1515,101.241,101.0531,101.1605,11652.0
2019-05-16 15:20:00,113.06,113.37,113.05,113.37,20654.0,101.1515,101.4289,101.1426,101.4289,20654.0
2019-05-16 15:30:00,113.36,113.36,113.08,113.11,19831.0,101.4199,101.4199,101.1694,101.1963,19831.0
2019-05-16 15:40:00,113.13,113.16,112.9,112.92,37432.0,101.2142,101.241,101.0084,101.0263,37432.0
2019-05-16 15:50:00,112.94,113.02,112.8,112.97,130925.0,101.0442,101.1158,100.9189,101.071,130925.0
2019-05-17 09:30:00,111.96,112.26,111.94,112.14,49424.0,100.1674,100.4358,100.1495,100.3284,49424.0
2019-05-17 09:40:00,112.14,112.33,111.76,111.76,37343.0,100.3284,100.4984,99.9885,99.9885,37343.0
2019-05-17 09:50:00,111.79,111.79,111.42,111.52,20254.0,100.0153,100.0153,99.6843,99.7737,20254.0
2019-05-17 10:00:00,111.59,111.76,111.39,111.53,31104.0,99.8364,99.9885,99.6574,99.7827,31104.0
2019-05-17 10:10:00,111.51,111.69,111.43,111.55,18722.0,99.7648,99.9258,99.6932,99.8006,18722.0
2019-05-17 10:20:00,111.55,111.85,111.52,111.66,94569.0,99.8006,100.069,99.7737,99.899,94569.0
2019-05-17 10:30:00,111.67,111.97,111.67,111.86,38878.0,99.9079,100.1763,99.9079,100.0779,38878.0
2019-05-17 10:40:00,111.85,111.94,111.65,111.86,64194.0,100.069,100.1495,99.8901,100.0779,64194.0
2019-05-17 10:50:00,111.9,112.37,111.89,112.16,29192.0,100.1137,100.5342,100.1048,100.3463,29192.0
2019-05-17 11:00:00,112.19,112.53,112.19,112.37,16702.0,100.3732,100.6774,100.3732,100.5342,16702.0
2019-05-17 11:10:00,112.37,112.46,112.12,112.16,13897.0,100.5342,100.6147,100.3105,100.3463,13897.0
2019-05-17 11:20:00,112.19,112.28,112.13,112.23,4532.0,100.3732,100.4537,100.3195,100.409,4532.0
2019-05-17 11:30:00,112.24,112.24,112.05,112.15,11534.0,100.4179,100.4179,100.2479,100.3374,11534.0
2019-05-17 11:40:00,112.12,112.12,111.89,111.97,24373.0,100.3105,100.3105,100.1048,100.1763,24373.0
2019-05-17 11:50:00,111.97,112.16,111.95,112.08,24044.0,100.1763,100.3463,100.1585,100.2748,24044.0
2019-05-17 12:00:00,112.09,112.23,111.89,112.11,15666.0,100.2837,100.409,100.1048,100.3016,15666.0
2019-05-17 12:10:00,112.04,112.07,111.76,111.79,12057.0,100.239,100.2658,99.9885,100.0153,12057.0
2019-05-17 12:20:00,111.81,111.88,111.76,111.85,7986.0,100.0332,100.0958,99.9885,100.069,7986.0
2019-05-17 12:30:00,111.82,111.84,111.64,111.79,4841.0,100.0421,100.06,99.8811,100.0153,4841.0
2019-05-17 12:40:00,111.82,111.99,111.82,111.96,9072.0,100.0421,100.1942,100.0421,100.1674,9072.0
2019-05-17 12:50:00,112.0,112.03,111.85,112.02,9650.0,100.2032,100.23,100.069,100.2211,9650.0
2019-05-17 13:00:00,112.04,112.32,112.01,112.3,23562.0,100.239,100.4895,100.2121,100.4716,23562.0
2019-05-17 13:10:00,112.35,112.39,112.12,112.19,49201.0,100.5163,100.5521,100.3105,100.3732,49201.0
2019-05-17 13:20:00,112.22,112.22,112.05,112.08,6684.0,100.4,100.4,100.2479,100.2748,6684.0
2019-05-17 13:30:00,112.09,112.2,112.0,112.13,9797.0,100.2837,100.3821,100.2032,100.3195,9797.0
2019-05-17 13:40:00,112.17,112.17,111.88,112.01,8464.0,100.3553,100.3553,100.0958,100.2121,8464.0
2019-05-17 13:50:00,111.98,112.22,111.95,112.16,5912.0,100.1853,100.4,100.1585,100.3463,5912.0
2019-05-17 14:00:00,112.17,112.17,111.99,112.05,9726.0,100.3553,100.3553,100.1942,100.2479,9726.0
2019-05-17 14:10:00,112.04,112.05,111.94,112.05,7372.0,100.239,100.2479,100.1495,100.2479,7372.0
2019-05-17 14:20:00,112.04,112.06,111.99,112.06,6749.0,100.239,100.2569,100.1942,100.2569,6749.0
2019-05-17 14:30:00,112.06,112.11,111.92,112.0,12661.0,100.2569,100.3016,100.1316,100.2032,12661.0
2019-05-17 14:40:00,112.03,112.07,111.95,112.02,14888.0,100.23,100.2658,100.1585,100.2211,14888.0
2019-05-17 14:50:00,112.04,112.21,112.0,112.2,11604.0,100.239,100.3911,100.2032,100.3821,11604.0
2019-05-17 15:00:00,112.21,112.25,111.69,111.7,14476.0,100.3911,100.4269,99.9258,99.9348,14476.0
2019-05-17 15:10:00,111.69,111.78,111.62,111.66,13938.0,99.9258,100.0064,99.8632,99.899,13938.0
2019-05-17 15:20:00,111.66,111.73,111.58,111.68,26245.0,99.899,99.9616,99.8274,99.9169,26245.0
2019-05-17 15:30:00,111.67,111.72,111.51,111.54,49177.0,99.9079,99.9527,99.7648,99.7916,49177.0
2019-05-17 15:40:00,111.53,111.71,111.37,111.67,40334.0,99.7827,99.9437,99.6395,99.9079,40334.0
2019-05-17 15:50:00,111.7,112.0,111.61,111.76,112630.0,99.9348,100.2032,99.8543,99.9885,112630.0
2019-05-20 09:30:00,110.87,111.28,110.42,110.57,52957.0,99.1922,99.559,98.7896,98.9238,52957.0
2019-05-20 09:40:00,110.57,111.08,110.44,110.83,15480.0,98.9238,99.3801,98.8075,99.1564,15480.0
2019-05-20 09:50:00,110.78,110.78,110.38,110.61,11527.0,99.1117,99.1117,98.7538,98.9596,11527.0
2019-05-20 10:00:00,110.6,110.66,110.24,110.39,24687.0,98.9506,99.0043,98.6286,98.7628,24687.0
2019-05-20 10:10:00,110.37,110.52,110.2,110.21,17652.0,98.7449,98.8791,98.5928,98.6017,17652.0
2019-05-20 10:20:00,110.2,110.39,110.05,110.11,17341.0,98.5928,98.7628,98.4586,98.5123,17341.0
2019-05-20 10:30:00,110.07,110.21,109.79,109.8,79352.0,98.4765,98.6017,98.226,98.2349,79352.0
2019-05-20 10:40:00,109.82,109.96,109.39,109.39,32957.0,98.2528,98.3781,97.8681,97.8681,32957.0
2019-05-20 10:50:00,109.42,109.48,109.25,109.31,28495.0,97.8949,97.9486,97.7428,97.7965,28495.0
2019-05-20 11:00:00,109.31,109.4,108.92,108.98,36460.0,97.7965,97.877,97.4476,97.5013,36460.0
2019-05-20 11:10:00,108.98,109.26,108.83,108.88,33951.0,97.5013,97.7518,97.3671,97.4118,33951.0
2019-05-20 11:20:00,108.85,109.22,108.77,109.14,73734.0,97.385,97.716,97.3134,97.6444,73734.0
2019-05-20 11:30:00,109.14,109.39,108.92,108.92,41137.0,97.6444,97.8681,97.4476,97.4476,41137.0
2019-05-20 11:40:00,108.96,109.35,108.94,109.35,14900.0,97.4834,97.8323,97.4655,97.8323,14900.0
2019-05-20 11:50:00,109.35,109.4,109.27,109.37,13404.0,97.8323,97.877,97.7607,97.8502,13404.0
2019-05-20 12:00:00,109.36,109.53,109.31,109.47,10900.0,97.8413,97.9933,97.7965,97.9397,10900.0
2019-05-20 12:10:00,109.5,109.52,109.16,109.16,25122.0,97.9665,97.9844,97.6623,97.6623,25122.0
2019-05-20 12:20:00,109.18,109.41,109.07,109.07,15827.0,97.6802,97.886,97.5818,97.5818,15827.0
2019-05-20 12:30:00,109.04,109.1,108.92,108.98,30054.0,97.555,97.6086,97.4476,97.5013,30054.0
2019-05-20 12:40:00,108.96,109.0,108.84,108.95,10943.0,97.4834,97.5192,97.376,97.4744,10943.0
2019-05-20 12:50:00,108.88,108.96,108.7,108.78,7700.0,97.4118,97.4834,97.2508,97.3223,7700.0
2019-05-20 13:00:00,108.8,108.81,108.66,108.66,13802.0,97.3402,97.3492,97.215,97.215,13802.0
2019-05-20 13:10:00,108.67,108.92,108.66,108.82,24386.0,97.2239,97.4476,97.215,97.3581,24386.0
2019-05-20 13:20:00,108.82,108.82,108.57,108.7,15841.0,97.3581,97.3581,97.1345,97.2508,15841.0
2019-05-20 13:30:00,108.69,108.86,108.65,108.78,12354.0,97.2418,97.3939,97.206,97.3223,12354.0
2019-05-20 13:40:00,108.75,108.75,108.58,108.64,14004.0,97.2955,97.2955,97.1434,97.1971,14004.0
2019-05-20 13:50:00,108.63,108.69,108.51,108.65,18206.0,97.1881,97.2418,97.0808,97.206,18206.0
2019-05-20 14:00:00,108.64,108.64,108.44,108.47,29026.0,97.1971,97.1971,97.0182,97.045,29026.0
2019-05-20 14:10:00,108.48,108.53,108.3,108.34,13944.0,97.0539,97.0987,96.8929,96.9287,13944.0
2019-05-20 14:20:00,108.31,108.36,108.14,108.14,19730.0,96.9018,96.9466,96.7498,96.7498,19730.0
2019-05-20 14:30:00,108.14,108.22,108.02,108.02,18985.0,96.7498,96.8213,96.6424,96.6424,18985.0
2019-05-20 14:40:00,108.02,108.1,107.93,107.99,17743.0,96.6424,96.714,96.5619,96.6156,17743.0
2019-05-20 14:50:00,108.01,108.04,107.85,107.89,15789.0,96.6334,96.6603,96.4903,96.5261,15789.0
2019-05-20 15:00:00,107.89,107.92,107.8,107.84,57840.0,96.5261,96.5529,96.4456,96.4814,57840.0
2019-05-20 15:10:00,107.84,107.88,107.56,107.7,35155.0,96.4814,96.5171,96.2308,96.3561,35155.0
2019-05-20 15:20:00,107.68,107.73,107.45,107.67,37388.0,96.3382,96.3829,96.1324,96.3293,37388.0
2019-05-20 15:30:00,107.67,107.82,107.53,107.78,37925.0,96.3293,96.4635,96.204,96.4277,37925.0
2019-05-20 15:40:00,107.81,107.91,107.74,107.77,48002.0,96.4545,96.544,96.3919,96.4187,48002.0
2019-05-20 15:50:00,107.77,107.85,107.69,107.7,127635.0,96.4187,96.4903,96.3472,96.3561,127635.0
2019-05-21 09:30:00,107.43,108.19,106.68,108.07,84653.0,96.1145,96.7945,95.4435,96.6871,84653.0
2019-05-21 09:40:00,108.1,108.46,107.87,107.95,47516.0,96.714,97.0361,96.5082,96.5798,47516.0
2019-05-21 09:50:00,107.95,108.07,107.35,107.41,36204.0,96.5798,96.6871,96.043,96.0966,36204.0
2019-05-21 10:00:00,107.35,107.79,107.35,107.49,60238.0,96.043,96.4366,96.043,96.1682,60238.0
2019-05-21 10:10:00,107.49,108.1,107.49,107.89,76712.0,96.1682,96.714,96.1682,96.5261,76712.0
2019-05-21 10:20:00,107.92,108.05,107.81,108.05,39405.0,96.5529,96.6692,96.4545,96.6692,39405.0
2019-05-21 10:30:00,108.06,108.5,108.06,108.38,82345.0,96.6782,97.0718,96.6782,96.9645,82345.0
2019-05-21 10:40:00,108.44,108.64,108.35,108.54,44478.0,97.0182,97.1971,96.9376,97.1076,44478.0
2019-05-21 10:50:00,108.58,108.65,108.41,108.53,28274.0,97.1434,97.206,96.9913,97.0987,28274.0
2019-05-21 11:00:00,108.57,108.78,108.39,108.69,17441.0,97.1345,97.3223,96.9734,97.2418,17441.0
2019-05-21 11:10:00,108.72,108.72,108.51,108.59,17465.0,97.2687,97.2687,97.0808,97.1524,17465.0
2019-05-21 11:20:00,108.6,108.87,108.51,108.67,60627.0,97.1613,97.4029,97.0808,97.2239,60627.0
2019-05-21 11:30:00,108.69,108.94,108.59,108.93,10738.0,97.2418,97.4655,97.1524,97.4565,10738.0
2019-05-21 11:40:00,108.96,109.06,108.68,108.72,31095.0,97.4834,97.5729,97.2329,97.2687,31095.0
2019-05-21 11:50:00,108.7,108.71,108.4,108.47,17744.0,97.2508,97.2597,96.9824,97.045,17744.0
2019-05-21 12:00:00,108.49,108.51,108.2,108.2,27529.0,97.0629,97.0808,96.8034,96.8034,27529.0
2019-05-21 12:10:00,108.21,108.42,108.2,108.39,22523.0,96.8124,97.0003,96.8034,96.9734,22523.0
2019-05-21 12:20:00,108.4,108.58,108.37,108.53,27437.0,96.9824,97.1434,96.9555,97.0987,27437.0
2019-05-21 12:30:00,108.53,108.58,108.41,108.48,14917.0,97.0987,97.1434,96.9913,97.0539,14917.0
2019-05-21 12:40:00,108.5,108.8,108.49,108.66,9650.0,97.0718,97.3402,97.0629,97.215,9650.0
2019-05-21 12:50:00,108.69,108.9,108.69,108.89,6825.0,97.2418,97.4297,97.2418,97.4208,6825.0
2019-05-21 13:00:00,108.89,108.92,108.74,108.78,7334.0,97.4208,97.4476,97.2866,97.3223,7334.0
2019-05-21 13:10:00,108.81,108.98,108.78,108.93,7321.0,97.3492,97.5013,97.3223,97.4565,7321.0
2019-05-21 13:20:00,108.97,109.16,108.96,109.16,11874.0,97.4923,97.6623,97.4834,97.6623,11874.0
2019-05-21 13:30:00,109.17,109.17,108.93,109.06,15255.0,97.6713,97.6713,97.4565,97.5729,15255.0
2019-05-21 13:40:00,109.08,109.08,108.9,108.93,8883.0,97.5907,97.5907,97.4297,97.4565,8883.0
2019-05-21 13:50:00,108.93,108.96,108.79,108.79,8206.0,97.4565,97.4834,97.3313,97.3313,8206.0
2019-05-21 14:00:00,108.8,108.86,108.78,108.79,10464.0,97.3402,97.3939,97.3223,97.3313,10464.0
2019-05-21 14:10:00,108.8,108.97,108.77,108.9,15325.0,97.3402,97.4923,97.3134,97.4297,15325.0
2019-05-21 14:20:00,108.87,108.97,108.86,108.9,12506.0,97.4029,97.4923,97.3939,97.4297,12506.0
2019-05-21 14:30:00,108.9,109.02,108.87,108.89,11928.0,97.4297,97.5371,97.4029,97.4208,11928.0
2019-05-21 14:40:00,108.91,108.91,108.74,108.74,14708.0,97.4387,97.4387,97.2866,97.2866,14708.0
2019-05-21 14:50:00,108.76,108.79,108.66,108.69,17706.0,97.3045,97.3313,97.215,97.2418,17706.0
2019-05-21 15:00:00,108.69,108.78,108.58,108.72,11673.0,97.2418,97.3223,97.1434,97.2687,11673.0
2019-05-21 15:10:00,108.73,108.76,108.65,108.73,11143.0,97.2776,97.3045,97.206,97.2776,11143.0
2019-05-21 15:20:00,108.72,108.91,108.66,108.89,19331.0,97.2687,97.4387,97.215,97.4208,19331.0
2019-05-21 15:30:00,108.93,109.0,108.85,108.9,24821.0,97.4565,97.5192,97.385,97.4297,24821.0
2019-05-21 15:40:00,108.89,108.99,108.81,108.98,40839.0,97.4208,97.5102,97.3492,97.5013,40839.0
2019-05-21 15:50:00,108.99,109.04,108.82,108.99,130151.0,97.5102,97.555,97.3581,97.5102,130151.0
2019-05-22 09:30:00,108.29,108.53,107.6,107.6,41440.0,96.884,97.0987,96.2666,96.2666,41440.0
2019-05-22 09:40:00,107.69,107.98,107.62,107.86,23478.0,96.3472,96.6066,96.2845,96.4992,23478.0
2019-05-22 09:50:00,107.86,108.19,107.84,108.19,49403.0,96.4992,96.7945,96.4814,96.7945,49403.0
2019-05-22 10:00:00,108.14,108.36,108.08,108.27,59576.0,96.7498,96.9466,96.6961,96.8661,59576.0
2019-05-22 10:10:00,108.32,108.68,108.21,108.5,31006.0,96.9108,97.2329,96.8124,97.0718,31006.0
2019-05-22 10:20:00,108.5,108.58,108.32,108.43,17619.0,97.0718,97.1434,96.9108,97.0092,17619.0
2019-05-22 10:30:00,108.42,108.5,108.0,108.0,15407.0,97.0003,97.0718,96.6245,96.6245,15407.0
2019-05-22 10:40:00,108.04,108.42,108.0,108.36,14454.0,96.6603,97.0003,96.6245,96.9466,14454.0
2019-05-22 10:50:00,108.33,108.38,108.13,108.29,17065.0,96.9197,96.9645,96.7408,96.884,17065.0
2019-05-22 11:00:00,108.29,108.36,108.15,108.33,8489.0,96.884,96.9466,96.7587,96.9197,8489.0
2019-05-22 11:10:00,108.36,108.58,108.22,108.4,31840.0,96.9466,97.1434,96.8213,96.9824,31840.0
2019-05-22 11:20:00,108.47,108.58,108.34,108.53,14097.0,97.045,97.1434,96.9287,97.0987,14097.0
2019-05-22 11:30:00,108.57,108.61,108.41,108.55,48975.0,97.1345,97.1703,96.9913,97.1166,48975.0
2019-05-22 11:40:00,108.5,108.55,108.42,108.46,17562.0,97.0718,97.1166,97.0003,97.0361,17562.0
2019-05-22 11:50:00,108.46,108.5,108.35,108.42,16166.0,97.0361,97.0718,96.9376,97.0003,16166.0
2019-05-22 12:00:00,108.41,108.47,108.22,108.26,8002.0,96.9913,97.045,96.8213,96.8571,8002.0
2019-05-22 12:10:00,108.27,108.43,108.12,108.38,6369.0,96.8661,97.0092,96.7319,96.9645,6369.0
2019-05-22 12:20:00,108.4,108.42,108.23,108.31,5019.0,96.9824,97.0003,96.8303,96.9018,5019.0
2019-05-22 12:30:00,108.3,108.34,108.16,108.25,7861.0,96.8929,96.9287,96.7676,96.8482,7861.0
2019-05-22 12:40:00,108.27,108.27,107.99,108.09,15801.0,96.8661,96.8661,96.6156,96.705,15801.0
2019-05-22 12:50:00,108.08,108.2,108.08,108.16,3723.0,96.6961,96.8034,96.6961,96.7676,3723.0
2019-05-22 13:00:00,108.16,108.22,108.06,108.06,6901.0,96.7676,96.8213,96.6782,96.6782,6901.0
2019-05-22 13:10:00,108.12,108.39,108.12,108.38,6625.0,96.7319,96.9734,96.7319,96.9645,6625.0
2019-05-22 13:20:00,108.42,108.49,108.28,108.46,8202.0,97.0003,97.0629,96.875,97.0361,8202.0
2019-05-22 13:30:00,108.47,108.49,108.39,108.45,5100.0,97.045,97.0629,96.9734,97.0271,5100.0
2019-05-22 13:40:00,108.45,108.51,108.45,108.5,19442.0,97.0271,97.0808,97.0271,97.0718,19442.0
2019-05-22 13:50:00,108.48,108.51,108.45,108.48,42836.0,97.0539,97.0808,97.0271,97.0539,42836.0
2019-05-22 14:00:00,108.44,108.49,108.33,108.47,6466.0,97.0182,97.0629,96.9197,97.045,6466.0
2019-05-22 14:10:00,108.46,108.46,108.37,108.41,6760.0,97.0361,97.0361,96.9555,96.9913,6760.0
2019-05-22 14:20:00,108.43,108.43,108.31,108.41,5627.0,97.0092,97.0092,96.9018,96.9913,5627.0
2019-05-22 14:30:00,108.41,108.51,108.39,108.39,13702.0,96.9913,97.0808,96.9734,96.9734,13702.0
2019-05-22 14:40:00,108.41,108.46,108.36,108.43,6588.0,96.9913,97.0361,96.9466,97.0092,6588.0
2019-05-22 14:50:00,108.43,108.5,108.43,108.48,9835.0,97.0092,97.0718,97.0092,97.0539,9835.0
2019-05-22 15:00:00,108.48,108.61,108.36,108.41,14308.0,97.0539,97.1703,96.9466,96.9913,14308.0
2019-05-22 15:10:00,108.43,108.45,108.38,108.42,6335.0,97.0092,97.0271,96.9645,97.0003,6335.0
2019-05-22 15:20:00,108.4,108.52,108.37,108.48,11637.0,96.9824,97.0897,96.9555,97.0539,11637.0
2019-05-22 15:30:00,108.47,108.5,108.35,108.43,13952.0,97.045,97.0718,96.9376,97.0092,13952.0
2019-05-22 15:40:00,108.44,108.53,108.38,108.45,23035.0,97.0182,97.0987,96.9645,97.0271,23035.0
2019-05-22 15:50:00,108.45,108.52,108.41,108.48,69263.0,97.0271,97.0897,96.9913,97.0539,69263.0
2019-05-23 09:30:00,107.91,107.95,106.88,106.97,23618.0,96.544,96.5798,95.6225,95.703,23618.0
2019-05-23 09:40:00,106.97,107.11,106.61,106.66,20508.0,95.703,95.8282,95.3809,95.4256,20508.0
2019-05-23 09:50:00,106.62,106.85,106.5,106.73,18277.0,95.3899,95.5956,95.2825,95.4883,18277.0
2019-05-23 10:00:00,106.7,106.95,106.63,106.7,31009.0,95.4614,95.6851,95.3988,95.4614,31009.0
2019-05-23 10:10:00,106.73,106.95,106.71,106.88,22557.0,95.4883,95.6851,95.4704,95.6225,22557.0
2019-05-23 10:20:00,106.88,106.99,106.79,106.92,27423.0,95.6225,95.7209,95.5419,95.6583,27423.0
2019-05-23 10:30:00,106.89,107.15,106.89,107.15,26244.0,95.6314,95.864,95.6314,95.864,26244.0
2019-05-23 10:40:00,107.15,107.15,106.99,107.14,42420.0,95.864,95.864,95.7209,95.8551,42420.0
2019-05-23 10:50:00,107.15,107.35,107.1,107.21,28445.0,95.864,96.043,95.8193,95.9177,28445.0
2019-05-23 11:00:00,107.23,107.26,106.85,106.97,21553.0,95.9356,95.9624,95.5956,95.703,21553.0
2019-05-23 11:10:00,106.97,107.06,106.86,107.0,40000.0,95.703,95.7835,95.6046,95.7298,40000.0
2019-05-23 11:20:00,106.95,107.12,106.92,106.97,57452.0,95.6851,95.8372,95.6583,95.703,57452.0
2019-05-23 11:30:00,106.97,107.06,106.86,107.05,21611.0,95.703,95.7835,95.6046,95.7746,21611.0
2019-05-23 11:40:00,107.02,107.02,106.87,107.0,8017.0,95.7477,95.7477,95.6135,95.7298,8017.0
2019-05-23 11:50:00,107.0,107.03,106.67,106.75,10150.0,95.7298,95.7567,95.4346,95.5062,10150.0
2019-05-23 12:00:00,106.81,107.04,106.75,106.88,10005.0,95.5598,95.7656,95.5062,95.6225,10005.0
2019-05-23 12:10:00,106.97,107.04,106.79,106.86,8456.0,95.703,95.7656,95.5419,95.6046,8456.0
2019-05-23 12:20:00,106.8,106.84,106.74,106.75,11791.0,95.5509,95.5867,95.4972,95.5062,11791.0
2019-05-23 12:30:00,106.79,106.8,106.51,106.53,13718.0,95.5419,95.5509,95.2914,95.3093,13718.0
2019-05-23 12:40:00,106.54,106.59,106.38,106.5,14779.0,95.3183,95.363,95.1751,95.2825,14779.0
2019-05-23 12:50:00,106.5,106.51,106.25,106.32,11966.0,95.2825,95.2914,95.0588,95.1215,11966.0
2019-05-23 13:00:00,106.31,106.39,106.27,106.38,7481.0,95.1125,95.1841,95.0767,95.1751,7481.0
2019-05-23 13:10:00,106.4,106.41,106.23,106.29,10180.0,95.193,95.202,95.0409,95.0946,10180.0
2019-05-23 13:20:00,106.31,106.71,106.29,106.63,14224.0,95.1125,95.4704,95.0946,95.3988,14224.0
2019-05-23 13:30:00,106.6,106.72,106.55,106.7,8071.0,95.372,95.4793,95.3272,95.4614,8071.0
2019-05-23 13:40:00,106.72,106.72,106.56,106.59,8742.0,95.4793,95.4793,95.3362,95.363,8742.0
2019-05-23 13:50:00,106.57,106.69,106.54,106.6,6853.0,95.3451,95.4525,95.3183,95.372,6853.0
2019-05-23 14:00:00,106.63,106.72,106.54,106.63,11303.0,95.3988,95.4793,95.3183,95.3988,11303.0
2019-05-23 14:10:00,106.61,106.66,106.49,106.62,12276.0,95.3809,95.4256,95.2735,95.3899,12276.0
2019-05-23 14:20:00,106.61,106.7,106.47,106.47,9134.0,95.3809,95.4614,95.2557,95.2557,9134.0
2019-05-23 14:30:00,106.46,106.66,106.46,106.56,9089.0,95.2467,95.4256,95.2467,95.3362,9089.0
2019-05-23 14:40:00,106.6,106.6,106.47,106.57,9763.0,95.372,95.372,95.2557,95.3451,9763.0
2019-05-23 14:50:00,106.59,106.61,106.43,106.59,11630.0,95.363,95.3809,95.2199,95.363,11630.0
2019-05-23 15:00:00,106.57,106.57,106.34,106.44,13945.0,95.3451,95.3451,95.1393,95.2288,13945.0
2019-05-23 15:10:00,106.46,106.87,106.46,106.78,17520.0,95.2467,95.6135,95.2467,95.533,17520.0
2019-05-23 15:20:00,106.78,107.09,106.78,107.04,31392.0,95.533,95.8104,95.533,95.7656,31392.0
2019-05-23 15:30:00,107.02,107.02,106.76,106.76,38710.0,95.7477,95.7477,95.5151,95.5151,38710.0
2019-05-23 15:40:00,106.75,106.78,106.56,106.66,63031.0,95.5062,95.533,95.3362,95.4256,63031.0
2019-05-23 15:50:00,106.66,106.98,106.58,106.82,167528.0,95.4256,95.7119,95.3541,95.5688,167528.0
2019-05-24 09:30:00,107.87,107.87,107.08,107.21,14352.0,96.5082,96.5082,95.8014,95.9177,14352.0
2019-05-24 09:40:00,107.23,107.24,106.84,106.95,3406.0,95.9356,95.9446,95.5867,95.6851,3406.0
2019-05-24 09:50:00,106.83,106.99,106.8,106.89,8037.0,95.5777,95.7209,95.5509,95.6314,8037.0
2019-05-24 10:00:00,106.88,107.21,106.87,107.12,7921.0,95.6225,95.9177,95.6135,95.8372,7921.0
2019-05-24 10:10:00,107.13,107.13,106.88,106.88,5982.0,95.8461,95.8461,95.6225,95.6225,5982.0
2019-05-24 10:20:00,106.84,106.92,106.82,106.87,6307.0,95.5867,95.6583,95.5688,95.6135,6307.0
2019-05-24 10:30:00,106.86,106.95,106.74,106.86,10151.0,95.6046,95.6851,95.4972,95.6046,10151.0
2019-05-24 10:40:00,106.83,106.97,106.77,106.79,6300.0,95.5777,95.703,95.5241,95.5419,6300.0
2019-05-24 10:50:00,106.78,106.86,106.67,106.68,14035.0,95.533,95.6046,95.4346,95.4435,14035.0
2019-05-24 11:00:00,106.7,106.88,106.64,106.76,15877.0,95.4614,95.6225,95.4077,95.5151,15877.0
2019-05-24 11:10:00,106.76,106.92,106.69,106.87,43399.0,95.5151,95.6583,95.4525,95.6135,43399.0
2019-05-24 11:20:00,106.84,107.1,106.8,106.86,12930.0,95.5867,95.8193,95.5509,95.6046,12930.0
2019-05-24 11:30:00,106.9,107.19,106.9,107.11,6600.0,95.6404,95.8998,95.6404,95.8282,6600.0
2019-05-24 11:40:00,107.13,107.29,107.13,107.29,6996.0,95.8461,95.9893,95.8461,95.9893,6996.0
2019-05-24 11:50:00,107.25,107.37,107.24,107.3,6546.0,95.9535,96.0609,95.9446,95.9982,6546.0
2019-05-24 12:00:00,107.28,107.38,107.23,107.32,11300.0,95.9803,96.0698,95.9356,96.0161,11300.0
2019-05-24 12:10:00,107.3,107.3,107.08,107.12,13693.0,95.9982,95.9982,95.8014,95.8372,13693.0
2019-05-24 12:20:00,107.14,107.34,107.13,107.34,3603.0,95.8551,96.034,95.8461,96.034,3603.0
2019-05-24 12:30:00,107.32,107.49,107.32,107.49,6983.0,96.0161,96.1682,96.0161,96.1682,6983.0
2019-05-24 12:40:00,107.48,107.48,107.33,107.4,4738.0,96.1593,96.1593,96.0251,96.0877,4738.0
2019-05-24 12:50:00,107.4,107.62,107.28,107.59,27126.0,96.0877,96.2845,95.9803,96.2577,27126.0
2019-05-24 13:00:00,107.6,107.65,107.5,107.57,9819.0,96.2666,96.3114,96.1772,96.2398,9819.0
2019-05-24 13:10:00,107.55,107.55,107.37,107.39,5251.0,96.2219,96.2219,96.0609,96.0788,5251.0
2019-05-24 13:20:00,107.42,107.42,107.3,107.32,3584.0,96.1056,96.1056,95.9982,96.0161,3584.0
2019-05-24 13:30:00,107.36,107.42,107.33,107.41,6519.0,96.0519,96.1056,96.0251,96.0966,6519.0
2019-05-24 13:40:00,107.4,107.53,107.32,107.43,32712.0,96.0877,96.204,96.0161,96.1145,32712.0
2019-05-24 13:50:00,107.43,107.52,107.39,107.45,6084.0,96.1145,96.1951,96.0788,96.1324,6084.0
2019-05-24 14:00:00,107.45,107.55,107.41,107.47,9485.0,96.1324,96.2219,96.0966,96.1503,9485.0
2019-05-24 14:10:00,107.49,107.5,107.37,107.37,5135.0,96.1682,96.1772,96.0609,96.0609,5135.0
2019-05-24 14:20:00,107.41,107.45,107.38,107.45,5208.0,96.0966,96.1324,96.0698,96.1324,5208.0
2019-05-24 14:30:00,107.47,107.52,107.43,107.48,7421.0,96.1503,96.1951,96.1145,96.1593,7421.0
2019-05-24 14:40:00,107.48,107.49,107.32,107.33,8077.0,96.1593,96.1682,96.0161,96.0251,8077.0
2019-05-24 14:50:00,107.33,107.45,107.32,107.36,11200.0,96.0251,96.1324,96.0161,96.0519,11200.0
2019-05-24 15:00:00,107.36,107.61,107.35,107.6,14830.0,96.0519,96.2756,96.043,96.2666,14830.0
2019-05-24 15:10:00,107.61,107.73,107.56,107.73,46106.0,96.2756,96.3829,96.2308,96.3829,46106.0
2019-05-24 15:20:00,107.73,107.86,107.7,107.82,44974.0,96.3829,96.4992,96.3561,96.4635,44974.0
2019-05-24 15:30:00,107.81,107.84,107.63,107.82,27688.0,96.4545,96.4814,96.2935,96.4635,27688.0
2019-05-24 15:40:00,107.82,107.85,107.77,107.83,29641.0,96.4635,96.4903,96.4187,96.4724,29641.0
2019-05-24 15:50:00,107.84,107.91,107.7,107.78,105547.0,96.4814,96.544,96.3561,96.4277,105547.0
2019-05-28 09:30:00,107.51,107.8,107.43,107.79,9713.0,96.1861,96.4456,96.1145,96.4366,9713.0
2019-05-28 09:40:00,107.83,108.26,107.78,108.26,4400.0,96.4724,96.8571,96.4277,96.8571,4400.0
2019-05-28 09:50:00,108.24,108.31,108.14,108.29,9821.0,96.8392,96.9018,96.7498,96.884,9821.0
2019-05-28 10:00:00,108.29,108.35,108.16,108.18,17510.0,96.884,96.9376,96.7676,96.7855,17510.0
2019-05-28 10:10:00,108.18,108.35,108.1,108.18,26801.0,96.7855,96.9376,96.714,96.7855,26801.0
2019-05-28 10:20:00,108.18,108.29,108.11,108.11,7997.0,96.7855,96.884,96.7229,96.7229,7997.0
2019-05-28 10:30:00,108.07,108.12,107.74,107.74,8987.0,96.6871,96.7319,96.3919,96.3919,8987.0
2019-05-28 10:40:00,107.69,107.96,107.62,107.63,18069.0,96.3472,96.5887,96.2845,96.2935,18069.0
2019-05-28 10:50:00,107.6,107.92,107.59,107.84,13743.0,96.2666,96.5529,96.2577,96.4814,13743.0
2019-05-28 11:00:00,107.84,108.15,107.84,108.04,10509.0,96.4814,96.7587,96.4814,96.6603,10509.0
2019-05-28 11:10:00,108.04,108.21,107.96,107.96,22426.0,96.6603,96.8124,96.5887,96.5887,22426.0
2019-05-28 11:20:00,107.96,108.03,107.78,107.79,19714.0,96.5887,96.6513,96.4277,96.4366,19714.0
2019-05-28 11:30:00,107.79,107.93,107.61,107.93,11448.0,96.4366,96.5619,96.2756,96.5619,11448.0
2019-05-28 11:40:00,107.95,108.11,107.83,107.84,9432.0,96.5798,96.7229,96.4724,96.4814,9432.0
2019-05-28 11:50:00,107.84,108.02,107.76,107.96,15394.0,96.4814,96.6424,96.4098,96.5887,15394.0
2019-05-28 12:00:00,107.99,108.17,107.95,108.1,4231.0,96.6156,96.7766,96.5798,96.714,4231.0
2019-05-28 12:10:00,108.16,108.26,108.08,108.16,5450.0,96.7676,96.8571,96.6961,96.7676,5450.0
2019-05-28 12:20:00,108.14,108.24,108.14,108.2,3400.0,96.7498,96.8392,96.7498,96.8034,3400.0
2019-05-28 12:30:00,108.24,108.26,108.17,108.24,6669.0,96.8392,96.8571,96.7766,96.8392,6669.0
2019-05-28 12:40:00,108.24,108.26,108.13,108.23,8179.0,96.8392,96.8571,96.7408,96.8303,8179.0
2019-05-28 12:50:00,108.22,108.26,108.05,108.06,7520.0,96.8213,96.8571,96.6692,96.6782,7520.0
2019-05-28 13:00:00,108.02,108.05,107.77,107.89,28647.0,96.6424,96.6692,96.4187,96.5261,28647.0
2019-05-28 13:10:00,107.89,107.91,107.76,107.84,17780.0,96.5261,96.544,96.4098,96.4814,17780.0
2019-05-28 13:20:00,107.87,107.97,107.86,107.9,9820.0,96.5082,96.5977,96.4992,96.535,9820.0
2019-05-28 13:30:00,107.9,107.98,107.88,107.97,13920.0,96.535,96.6066,96.5171,96.5977,13920.0
2019-05-28 13:40:00,107.99,108.19,107.94,108.13,6309.0,96.6156,96.7945,96.5708,96.7408,6309.0
2019-05-28 13:50:00,108.11,108.12,108.03,108.08,5405.0,96.7229,96.7319,96.6513,96.6961,5405.0
2019-05-28 14:00:00,108.09,108.1,107.89,107.96,8584.0,96.705,96.714,96.5261,96.5887,8584.0
2019-05-28 14:10:00,107.95,107.98,107.88,107.92,5811.0,96.5798,96.6066,96.5171,96.5529,5811.0
2019-05-28 14:20:00,107.92,107.95,107.69,107.7,13006.0,96.5529,96.5798,96.3472,96.3561,13006.0
2019-05-28 14:30:00,107.68,107.78,107.64,107.76,7634.0,96.3382,96.4277,96.3024,96.4098,7634.0
2019-05-28 14:40:00,107.74,107.76,107.57,107.72,6796.0,96.3919,96.4098,96.2398,96.374,6796.0
2019-05-28 14:50:00,107.69,107.81,107.64,107.79,11171.0,96.3472,96.4545,96.3024,96.4366,11171.0
2019-05-28 15:00:00,107.75,107.75,107.58,107.64,9307.0,96.4008,96.4008,96.2487,96.3024,9307.0
2019-05-28 15:10:00,107.63,107.71,107.51,107.7,23175.0,96.2935,96.365,96.1861,96.3561,23175.0
2019-05-28 15:20:00,107.72,107.79,107.58,107.7,15550.0,96.374,96.4366,96.2487,96.3561,15550.0
2019-05-28 15:30:00,107.69,107.74,107.51,107.6,20589.0,96.3472,96.3919,96.1861,96.2666,20589.0
2019-05-28 15:40:00,107.57,107.59,107.34,107.54,24635.0,96.2398,96.2577,96.034,96.213,24635.0
2019-05-28 15:50:00,107.51,107.65,107.42,107.48,82750.0,96.1861,96.3114,96.1056,96.1593,82750.0
2019-05-29 09:30:00,107.1,107.23,106.44,106.63,27743.0,95.8193,95.9356,95.2288,95.3988,27743.0
2019-05-29 09:40:00,106.62,106.97,106.52,106.75,10855.0,95.3899,95.703,95.3004,95.5062,10855.0
2019-05-29 09:50:00,106.7,106.77,106.33,106.63,23685.0,95.4614,95.5241,95.1304,95.3988,23685.0
2019-05-29 10:00:00,106.64,106.97,106.62,106.7,30435.0,95.4077,95.703,95.3899,95.4614,30435.0
2019-05-29 10:10:00,106.77,107.09,106.72,106.93,21212.0,95.5241,95.8104,95.4793,95.6672,21212.0
2019-05-29 10:20:00,106.92,107.14,106.85,107.12,11126.0,95.6583,95.8551,95.5956,95.8372,11126.0
2019-05-29 10:30:00,107.12,107.17,106.95,107.03,18008.0,95.8372,95.8819,95.6851,95.7567,18008.0
2019-05-29 10:40:00,107.02,107.12,106.91,107.0,15430.0,95.7477,95.8372,95.6493,95.7298,15430.0
2019-05-29 10:50:00,106.98,107.14,106.94,106.96,15572.0,95.7119,95.8551,95.6762,95.694,15572.0
2019-05-29 11:00:00,106.93,107.07,106.72,107.05,11247.0,95.6672,95.7925,95.4793,95.7746,11247.0
2019-05-29 11:10:00,107.02,107.02,106.73,106.89,10367.0,95.7477,95.7477,95.4883,95.6314,10367.0
2019-05-29 11:20:00,106.84,106.9,106.72,106.9,7944.0,95.5867,95.6404,95.4793,95.6404,7944.0
2019-05-29 11:30:00,106.93,107.09,106.87,106.99,11648.0,95.6672,95.8104,95.6135,95.7209,11648.0
2019-05-29 11:40:00,107.02,107.02,106.86,106.97,13397.0,95.7477,95.7477,95.6046,95.703,13397.0
2019-05-29 11:50:00,106.97,106.97,106.76,106.8,9504.0,95.703,95.703,95.5151,95.5509,9504.0
2019-05-29 12:00:00,106.79,107.02,106.79,107.02,8102.0,95.5419,95.7477,95.5419,95.7477,8102.0
2019-05-29 12:10:00,107.02,107.08,106.91,106.96,9638.0,95.7477,95.8014,95.6493,95.694,9638.0
2019-05-29 12:20:00,106.94,107.16,106.86,107.08,9451.0,95.6762,95.873,95.6046,95.8014,9451.0
2019-05-29 12:30:00,107.09,107.16,107.06,107.06,7119.0,95.8104,95.873,95.7835,95.7835,7119.0
2019-05-29 12:40:00,107.04,107.21,107.02,107.06,8976.0,95.7656,95.9177,95.7477,95.7835,8976.0
2019-05-29 12:50:00,107.08,107.1,106.88,106.92,5277.0,95.8014,95.8193,95.6225,95.6583,5277.0
2019-05-29 13:00:00,106.91,107.24,106.81,107.24,13201.0,95.6493,95.9446,95.5598,95.9446,13201.0
2019-05-29 13:10:00,107.25,107.34,107.14,107.21,6208.0,95.9535,96.034,95.8551,95.9177,6208.0
2019-05-29 13:20:00,107.16,107.27,107.12,107.25,5236.0,95.873,95.9714,95.8372,95.9535,5236.0
2019-05-29 13:30:00,107.22,107.42,107.22,107.35,6417.0,95.9267,96.1056,95.9267,96.043,6417.0
2019-05-29 13:40:00,107.35,107.36,107.14,107.25,8667.0,96.043,96.0519,95.8551,95.9535,8667.0
2019-05-29 13:50:00,107.21,107.33,107.17,107.22,6757.0,95.9177,96.0251,95.8819,95.9267,6757.0
2019-05-29 14:00:00,107.26,107.49,107.22,107.41,11542.0,95.9624,96.1682,95.9267,96.0966,11542.0
2019-05-29 14:10:00,107.39,107.43,107.26,107.34,8727.0,96.0788,96.1145,95.9624,96.034,8727.0
2019-05-29 14:20:00,107.35,107.41,107.31,107.36,12471.0,96.043,96.0966,96.0072,96.0519,12471.0
2019-05-29 14:30:00,107.36,107.36,107.17,107.23,16904.0,96.0519,96.0519,95.8819,95.9356,16904.0
2019-05-29 14:40:00,107.24,107.25,107.03,107.14,10171.0,95.9446,95.9535,95.7567,95.8551,10171.0
2019-05-29 14:50:00,107.09,107.22,107.0,107.15,12591.0,95.8104,95.9267,95.7298,95.864,12591.0
2019-05-29 15:00:00,107.15,107.15,106.85,107.01,10918.0,95.864,95.864,95.5956,95.7388,10918.0
2019-05-29 15:10:00,106.98,107.19,106.96,107.05,13146.0,95.7119,95.8998,95.694,95.7746,13146.0
2019-05-29 15:20:00,107.06,107.29,107.03,107.27,10600.0,95.7835,95.9893,95.7567,95.9714,10600.0
2019-05-29 15:30:00,107.27,107.61,107.2,107.42,24934.0,95.9714,96.2756,95.9088,96.1056,24934.0
2019-05-29 15:40:00,107.4,107.47,107.22,107.24,44764.0,96.0877,96.1503,95.9267,95.9446,44764.0
2019-05-29 15:50:00,107.25,107.38,107.01,107.18,123665.0,95.9535,96.0698,95.7388,95.8909,123665.0
2019-05-30 09:30:00,107.16,107.94,107.16,107.93,8759.0,95.873,96.5708,95.873,96.5619,8759.0
2019-05-30 09:40:00,107.87,108.11,107.82,107.95,2194.0,96.5082,96.7229,96.4635,96.5798,2194.0
2019-05-30 09:50:00,107.87,108.04,107.83,107.89,4237.0,96.5082,96.6603,96.4724,96.5261,4237.0
2019-05-30 10:00:00,107.93,108.0,107.59,107.71,7674.0,96.5619,96.6245,96.2577,96.365,7674.0
2019-05-30 10:10:00,107.67,107.95,107.66,107.73,8501.0,96.3293,96.5798,96.3203,96.3829,8501.0
2019-05-30 10:20:00,107.77,107.96,107.76,107.96,2400.0,96.4187,96.5887,96.4098,96.5887,2400.0
2019-05-30 10:30:00,107.96,108.07,107.88,107.88,8969.0,96.5887,96.6871,96.5171,96.5171,8969.0
2019-05-30 10:40:00,107.84,107.84,107.51,107.51,3700.0,96.4814,96.4814,96.1861,96.1861,3700.0
2019-05-30 10:50:00,107.53,107.54,107.25,107.41,5500.0,96.204,96.213,95.9535,96.0966,5500.0
2019-05-30 11:00:00,107.43,107.47,107.22,107.38,6329.0,96.1145,96.1503,95.9267,96.0698,6329.0
2019-05-30 11:10:00,107.45,107.52,107.34,107.36,6183.0,96.1324,96.1951,96.034,96.0519,6183.0
2019-05-30 11:20:00,107.36,107.37,107.22,107.3,8765.0,96.0519,96.0609,95.9267,95.9982,8765.0
2019-05-30 11:30:00,107.32,107.35,107.17,107.24,3700.0,96.0161,96.043,95.8819,95.9446,3700.0
2019-05-30 11:40:00,107.2,107.26,107.06,107.24,4653.0,95.9088,95.9624,95.7835,95.9446,4653.0
2019-05-30 11:50:00,107.32,107.33,107.14,107.23,3911.0,96.0161,96.0251,95.8551,95.9356,3911.0
2019-05-30 12:00:00,107.29,107.33,107.11,107.11,2965.0,95.9893,96.0251,95.8282,95.8282,2965.0
2019-05-30 12:10:00,107.1,107.31,107.06,107.28,5045.0,95.8193,96.0072,95.7835,95.9803,5045.0
2019-05-30 12:20:00,107.3,107.34,107.24,107.25,5247.0,95.9982,96.034,95.9446,95.9535,5247.0
2019-05-30 12:30:00,107.23,107.42,107.17,107.41,5345.0,95.9356,96.1056,95.8819,96.0966,5345.0
2019-05-30 12:40:00,107.4,107.53,107.4,107.51,4903.0,96.0877,96.204,96.0877,96.1861,4903.0
2019-05-30 12:50:00,107.51,107.6,107.46,107.48,2890.0,96.1861,96.2666,96.1414,96.1593,2890.0
2019-05-30 13:00:00,107.49,107.49,107.38,107.4,2422.0,96.1682,96.1682,96.0698,96.0877,2422.0
2019-05-30 13:10:00,107.45,107.45,107.3,107.32,2110.0,96.1324,96.1324,95.9982,96.0161,2110.0
2019-05-30 13:20:00,107.33,107.39,107.21,107.29,2927.0,96.0251,96.0788,95.9177,95.9893,2927.0
2019-05-30 13:30:00,107.27,107.27,107.14,107.26,2005.0,95.9714,95.9714,95.8551,95.9624,2005.0
2019-05-30 13:40:00,107.24,107.31,107.2,107.23,2961.0,95.9446,96.0072,95.9088,95.9356,2961.0
2019-05-30 13:50:00,107.21,107.27,107.2,107.23,4193.0,95.9177,95.9714,95.9088,95.9356,4193.0
2019-05-30 14:00:00,107.23,107.35,107.22,107.24,3404.0,95.9356,96.043,95.9267,95.9446,3404.0
2019-05-30 14:10:00,107.23,107.31,107.19,107.29,4963.0,95.9356,96.0072,95.8998,95.9893,4963.0
2019-05-30 14:20:00,107.28,107.28,107.16,107.21,3343.0,95.9803,95.9803,95.873,95.9177,3343.0
2019-05-30 14:30:00,107.19,107.19,106.96,106.96,4200.0,95.8998,95.8998,95.694,95.694,4200.0
2019-05-30 14:40:00,107.01,107.07,106.98,107.06,4059.0,95.7388,95.7925,95.7119,95.7835,4059.0
2019-05-30 14:50:00,107.07,107.24,107.05,107.22,2763.0,95.7925,95.9446,95.7746,95.9267,2763.0
2019-05-30 15:00:00,107.19,107.21,107.0,107.03,6506.0,95.8998,95.9177,95.7298,95.7567,6506.0
2019-05-30 15:10:00,107.11,107.22,107.11,107.13,3555.0,95.8282,95.9267,95.8282,95.8461,3555.0
2019-05-30 15:20:00,107.11,107.25,107.06,107.23,4200.0,95.8282,95.9535,95.7835,95.9356,4200.0
2019-05-30 15:30:00,107.2,107.47,107.14,107.4,13509.0,95.9088,96.1503,95.8551,96.0877,13509.0
2019-05-30 15:40:00,107.4,107.41,107.27,107.37,16060.0,96.0877,96.0966,95.9714,96.0609,16060.0
2019-05-30 15:50:00,107.38,107.39,107.12,107.24,34508.0,96.0698,96.0788,95.8372,95.9446,34508.0
2019-05-31 09:30:00,105.93,106.33,105.55,105.74,29590.0,94.7725,95.1304,94.4326,94.6025,29590.0
2019-05-31 09:40:00,105.62,105.94,105.52,105.59,19257.0,94.4952,94.7815,94.4057,94.4683,19257.0
2019-05-31 09:50:00,105.52,105.52,105.14,105.21,29356.0,94.4057,94.4057,94.0657,94.1284,29356.0
2019-05-31 10:00:00,105.21,105.43,105.2,105.38,20184.0,94.1284,94.3252,94.1194,94.2805,20184.0
2019-05-31 10:10:00,105.4,105.47,105.13,105.14,22037.0,94.2984,94.361,94.0568,94.0657,22037.0
2019-05-31 10:20:00,105.13,105.47,105.02,105.38,19835.0,94.0568,94.361,93.9584,94.2805,19835.0
2019-05-31 10:30:00,105.38,105.63,105.35,105.63,15144.0,94.2805,94.5041,94.2536,94.5041,15144.0
2019-05-31 10:40:00,105.59,105.67,105.42,105.6,12435.0,94.4683,94.5399,94.3162,94.4773,12435.0
2019-05-31 10:50:00,105.66,105.87,105.53,105.87,27976.0,94.531,94.7189,94.4147,94.7189,27976.0
2019-05-31 11:00:00,105.8,105.89,105.54,105.54,16790.0,94.6562,94.7367,94.4236,94.4236,16790.0
2019-05-31 11:10:00,105.56,105.68,105.49,105.57,28310.0,94.4415,94.5489,94.3789,94.4505,28310.0
2019-05-31 11:20:00,105.57,105.68,105.5,105.55,30823.0,94.4505,94.5489,94.3878,94.4326,30823.0
2019-05-31 11:30:00,105.55,105.71,105.53,105.65,23269.0,94.4326,94.5757,94.4147,94.522,23269.0
2019-05-31 11:40:00,105.65,105.66,105.51,105.53,9046.0,94.522,94.531,94.3968,94.4147,9046.0
2019-05-31 11:50:00,105.56,105.59,105.4,105.49,6840.0,94.4415,94.4683,94.2984,94.3789,6840.0
2019-05-31 12:00:00,105.51,105.54,105.39,105.41,8397.0,94.3968,94.4236,94.2894,94.3073,8397.0
2019-05-31 12:10:00,105.4,105.47,105.34,105.34,11297.0,94.2984,94.361,94.2447,94.2447,11297.0
2019-05-31 12:20:00,105.34,105.36,105.02,105.06,10506.0,94.2447,94.2626,93.9584,93.9942,10506.0
2019-05-31 12:30:00,105.06,105.07,104.85,104.86,20805.0,93.9942,94.0031,93.8063,93.8152,20805.0
2019-05-31 12:40:00,104.9,104.98,104.85,104.97,7590.0,93.851,93.9226,93.8063,93.9136,7590.0
2019-05-31 12:50:00,104.94,105.02,104.78,104.84,22869.0,93.8868,93.9584,93.7437,93.7973,22869.0
2019-05-31 13:00:00,104.86,105.0,104.85,105.0,11085.0,93.8152,93.9405,93.8063,93.9405,11085.0
2019-05-31 13:10:00,105.0,105.07,104.98,105.02,10644.0,93.9405,94.0031,93.9226,93.9584,10644.0
2019-05-31 13:20:00,105.02,105.12,104.98,105.09,10596.0,93.9584,94.0478,93.9226,94.021,10596.0
2019-05-31 13:30:00,105.06,105.17,105.06,105.08,8004.0,93.9942,94.0926,93.9942,94.0121,8004.0
2019-05-31 13:40:00,105.07,105.13,105.05,105.11,7982.0,94.0031,94.0568,93.9852,94.0389,7982.0
2019-05-31 13:50:00,105.12,105.18,105.04,105.12,14375.0,94.0478,94.1015,93.9763,94.0478,14375.0
2019-05-31 14:00:00,105.1,105.14,104.94,104.95,6509.0,94.03,94.0657,93.8868,93.8958,6509.0
2019-05-31 14:10:00,104.97,104.98,104.85,104.86,9120.0,93.9136,93.9226,93.8063,93.8152,9120.0
2019-05-31 14:20:00,104.86,104.95,104.84,104.94,13546.0,93.8152,93.8958,93.7973,93.8868,13546.0
2019-05-31 14:30:00,104.94,104.94,104.85,104.93,17346.0,93.8868,93.8868,93.8063,93.8779,17346.0
2019-05-31 14:40:00,104.92,105.32,104.92,105.23,13851.0,93.8689,94.2268,93.8689,94.1463,13851.0
2019-05-31 14:50:00,105.24,105.37,105.24,105.34,8590.0,94.1552,94.2715,94.1552,94.2447,8590.0
2019-05-31 15:00:00,105.32,105.32,105.09,105.11,10761.0,94.2268,94.2268,94.021,94.0389,10761.0
2019-05-31 15:10:00,105.14,105.2,105.01,105.07,12992.0,94.0657,94.1194,93.9494,94.0031,12992.0
2019-05-31 15:20:00,105.07,105.08,104.7,104.82,25330.0,94.0031,94.0121,93.6721,93.7794,25330.0
2019-05-31 15:30:00,104.79,104.94,104.66,104.7,20994.0,93.7526,93.8868,93.6363,93.6721,20994.0
2019-05-31 15:40:00,104.73,104.84,104.62,104.79,44933.0,93.6989,93.7973,93.6005,93.7526,44933.0
2019-05-31 15:50:00,104.78,104.83,104.57,104.65,115204.0,93.7437,93.7884,93.5558,93.6274,115204.0
2019-06-03 09:30:00,104.66,105.51,104.44,105.28,35908.0,93.6363,94.3968,93.4395,94.191,35908.0
2019-06-03 09:40:00,105.36,105.92,105.35,105.73,17098.0,94.2626,94.7636,94.2536,94.5936,17098.0
2019-06-03 09:50:00,105.68,105.77,105.4,105.51,9425.0,94.5489,94.6294,94.2984,94.3968,9425.0
2019-06-03 10:00:00,105.47,106.08,105.47,105.98,16151.0,94.361,94.9067,94.361,94.8173,16151.0
2019-06-03 10:10:00,105.93,106.15,105.84,106.15,9105.0,94.7725,94.9694,94.692,94.9694,9105.0
2019-06-03 10:20:00,106.22,106.58,106.12,106.57,39186.0,95.032,95.3541,94.9425,95.3451,39186.0
2019-06-03 10:30:00,106.62,106.83,106.53,106.83,20077.0,95.3899,95.5777,95.3093,95.5777,20077.0
2019-06-03 10:40:00,106.79,106.91,106.66,106.69,10244.0,95.5419,95.6493,95.4256,95.4525,10244.0
2019-06-03 10:50:00,106.67,106.9,106.63,106.78,8931.0,95.4346,95.6404,95.3988,95.533,8931.0
2019-06-03 11:00:00,106.76,106.83,106.6,106.64,17964.0,95.5151,95.5777,95.372,95.4077,17964.0
2019-06-03 11:10:00,106.6,106.63,106.46,106.46,40994.0,95.372,95.3988,95.2467,95.2467,40994.0
2019-06-03 11:20:00,106.51,106.62,106.37,106.59,32000.0,95.2914,95.3899,95.1662,95.363,32000.0
2019-06-03 11:30:00,106.62,106.86,106.62,106.85,18424.0,95.3899,95.6046,95.3899,95.5956,18424.0
2019-06-03 11:40:00,106.84,107.02,106.71,106.89,23716.0,95.5867,95.7477,95.4704,95.6314,23716.0
2019-06-03 11:50:00,106.93,106.96,106.77,106.77,14314.0,95.6672,95.694,95.5241,95.5241,14314.0
2019-06-03 12:00:00,106.77,106.91,106.65,106.66,14454.0,95.5241,95.6493,95.4167,95.4256,14454.0
2019-06-03 12:10:00,106.69,106.73,106.56,106.66,12191.0,95.4525,95.4883,95.3362,95.4256,12191.0
2019-06-03 12:20:00,106.63,106.69,106.56,106.57,15743.0,95.3988,95.4525,95.3362,95.3451,15743.0
2019-06-03 12:30:00,106.56,106.71,106.5,106.69,5799.0,95.3362,95.4704,95.2825,95.4525,5799.0
2019-06-03 12:40:00,106.69,106.75,106.55,106.74,18581.0,95.4525,95.5062,95.3272,95.4972,18581.0
2019-06-03 12:50:00,106.73,106.73,106.51,106.53,14159.0,95.4883,95.4883,95.2914,95.3093,14159.0
2019-06-03 13:00:00,106.5,106.65,106.41,106.64,16112.0,95.2825,95.4167,95.202,95.4077,16112.0
2019-06-03 13:10:00,106.65,106.74,106.62,106.65,10125.0,95.4167,95.4972,95.3899,95.4167,10125.0
2019-06-03 13:20:00,106.65,107.2,106.59,106.94,16862.0,95.4167,95.9088,95.363,95.6762,16862.0
2019-06-03 13:30:00,106.91,106.91,106.6,106.69,8827.0,95.6493,95.6493,95.372,95.4525,8827.0
2019-06-03 13:40:00,106.69,107.04,106.67,106.94,10019.0,95.4525,95.7656,95.4346,95.6762,10019.0
2019-06-03 13:50:00,106.94,107.31,106.93,107.31,7100.0,95.6762,96.0072,95.6672,96.0072,7100.0
2019-06-03 14:00:00,107.29,107.47,107.16,107.47,9338.0,95.9893,96.1503,95.873,96.1503,9338.0
2019-06-03 14:10:00,107.46,107.47,107.29,107.34,13188.0,96.1414,96.1503,95.9893,96.034,13188.0
2019-06-03 14:20:00,107.31,107.47,107.29,107.37,20123.0,96.0072,96.1503,95.9893,96.0609,20123.0
2019-06-03 14:30:00,107.39,107.46,107.09,107.18,11708.0,96.0788,96.1414,95.8104,95.8909,11708.0
2019-06-03 14:40:00,107.16,107.25,107.09,107.14,11870.0,95.873,95.9535,95.8104,95.8551,11870.0
2019-06-03 14:50:00,107.1,107.15,106.96,107.08,15675.0,95.8193,95.864,95.694,95.8014,15675.0
2019-06-03 15:00:00,107.05,107.07,106.79,106.91,13181.0,95.7746,95.7925,95.5419,95.6493,13181.0
2019-06-03 15:10:00,106.91,107.26,106.85,107.15,17873.0,95.6493,95.9624,95.5956,95.864,17873.0
2019-06-03 15:20:00,107.13,107.37,106.92,107.04,23781.0,95.8461,96.0609,95.6583,95.7656,23781.0
2019-06-03 15:30:00,107.0,107.14,106.78,106.97,25905.0,95.7298,95.8551,95.533,95.703,25905.0
2019-06-03 15:40:00,106.98,107.2,106.91,106.95,26158.0,95.7119,95.9088,95.6493,95.6851,26158.0
2019-06-03 15:50:00,106.96,107.77,106.96,107.72,161678.0,95.694,96.4187,95.694,96.374,161678.0
2019-06-04 09:30:00,109.08,109.62,108.73,108.8,22841.0,97.5907,98.0739,97.2776,97.3402,22841.0
2019-06-04 09:40:00,108.87,109.19,108.87,109.04,12747.0,97.4029,97.6892,97.4029,97.555,12747.0
2019-06-04 09:50:00,109.03,109.26,108.81,109.26,17311.0,97.546,97.7518,97.3492,97.7518,17311.0
2019-06-04 10:00:00,109.26,109.37,108.8,108.86,32867.0,97.7518,97.8502,97.3402,97.3939,32867.0
2019-06-04 10:10:00,108.86,109.21,108.8,109.12,22683.0,97.3939,97.7071,97.3402,97.6265,22683.0
2019-06-04 10:20:00,109.12,109.4,108.97,109.35,51036.0,97.6265,97.877,97.4923,97.8323,51036.0
2019-06-04 10:30:00,109.35,109.63,109.34,109.41,17118.0,97.8323,98.0828,97.8234,97.886,17118.0
2019-06-04 10:40:00,109.44,109.44,108.8,108.92,15952.0,97.9128,97.9128,97.3402,97.4476,15952.0
2019-06-04 10:50:00,108.9,109.35,108.9,109.35,17441.0,97.4297,97.8323,97.4297,97.8323,17441.0
2019-06-04 11:00:00,109.34,109.58,109.3,109.58,14208.0,97.8234,98.0381,97.7876,98.0381,14208.0
2019-06-04 11:10:00,109.61,109.74,109.53,109.68,12423.0,98.0649,98.1812,97.9933,98.1275,12423.0
2019-06-04 11:20:00,109.68,109.87,109.59,109.64,27679.0,98.1275,98.2975,98.047,98.0918,27679.0
2019-06-04 11:30:00,109.68,109.8,109.59,109.77,10719.0,98.1275,98.2349,98.047,98.2081,10719.0
2019-06-04 11:40:00,109.79,109.97,109.79,109.93,10654.0,98.226,98.387,98.226,98.3512,10654.0
2019-06-04 11:50:00,109.93,109.96,109.81,109.9,8643.0,98.3512,98.3781,98.2439,98.3244,8643.0
2019-06-04 12:00:00,109.9,109.92,109.61,109.8,8232.0,98.3244,98.3423,98.0649,98.2349,8232.0
2019-06-04 12:10:00,109.83,109.83,109.71,109.8,9455.0,98.2618,98.2618,98.1544,98.2349,9455.0
2019-06-04 12:20:00,109.81,109.9,109.78,109.87,6089.0,98.2439,98.3244,98.217,98.2975,6089.0
2019-06-04 12:30:00,109.89,109.9,109.74,109.8,9940.0,98.3154,98.3244,98.1812,98.2349,9940.0
2019-06-04 12:40:00,109.81,110.05,109.78,110.01,13465.0,98.2439,98.4586,98.217,98.4228,13465.0
2019-06-04 12:50:00,110.01,110.19,110.01,110.13,12828.0,98.4228,98.5838,98.4228,98.5302,12828.0
2019-06-04 13:00:00,110.12,110.15,110.01,110.1,9100.0,98.5212,98.548,98.4228,98.5033,9100.0
2019-06-04 13:10:00,110.14,110.25,110.1,110.21,17991.0,98.5391,98.6375,98.5033,98.6017,17991.0
2019-06-04 13:20:00,110.23,110.28,110.14,110.2,19788.0,98.6196,98.6644,98.5391,98.5928,19788.0
2019-06-04 13:30:00,110.21,110.25,109.93,109.94,16522.0,98.6017,98.6375,98.3512,98.3602,16522.0
2019-06-04 13:40:00,109.96,110.22,109.96,110.2,14237.0,98.3781,98.6107,98.3781,98.5928,14237.0
2019-06-04 13:50:00,110.22,110.49,110.22,110.47,26751.0,98.6107,98.8522,98.6107,98.8343,26751.0
2019-06-04 14:00:00,110.47,110.64,110.36,110.64,19256.0,98.8343,98.9864,98.7359,98.9864,19256.0
2019-06-04 14:10:00,110.64,110.71,110.58,110.58,31886.0,98.9864,99.0491,98.9328,98.9328,31886.0
2019-06-04 14:20:00,110.58,110.71,110.43,110.71,40221.0,98.9328,99.0491,98.7986,99.0491,40221.0
2019-06-04 14:30:00,110.68,110.71,110.53,110.66,21365.0,99.0222,99.0491,98.888,99.0043,21365.0
2019-06-04 14:40:00,110.64,110.75,110.63,110.7,24279.0,98.9864,99.0848,98.9775,99.0401,24279.0
2019-06-04 14:50:00,110.71,110.81,110.58,110.76,55305.0,99.0491,99.1385,98.9328,99.0938,55305.0
2019-06-04 15:00:00,110.78,111.09,110.78,111.07,25295.0,99.1117,99.389,99.1117,99.3711,25295.0
2019-06-04 15:10:00,111.08,111.29,111.07,111.2,31364.0,99.3801,99.568,99.3711,99.4875,31364.0
2019-06-04 15:20:00,111.2,111.37,111.06,111.35,41420.0,99.4875,99.6395,99.3622,99.6217,41420.0
2019-06-04 15:30:00,111.34,111.35,111.16,111.32,34858.0,99.6127,99.6217,99.4517,99.5948,34858.0
2019-06-04 15:40:00,111.33,111.37,111.21,111.22,57092.0,99.6038,99.6395,99.4964,99.5053,57092.0
2019-06-04 15:50:00,111.22,111.72,111.22,111.68,203968.0,99.5053,99.9527,99.5053,99.9169,203968.0
2019-06-05 09:30:00,112.38,112.38,110.76,110.94,31623.0,100.5432,100.5432,99.0938,99.2548,31623.0
2019-06-05 09:40:00,110.96,110.96,110.2,110.29,48266.0,99.2727,99.2727,98.5928,98.6733,48266.0
2019-06-05 09:50:00,110.3,111.42,110.27,111.34,25043.0,98.6822,99.6843,98.6554,99.6127,25043.0
2019-06-05 10:00:00,111.45,111.52,110.96,111.17,43197.0,99.7111,99.7737,99.2727,99.4606,43197.0
2019-06-05 10:10:00,111.23,111.49,111.09,111.45,22255.0,99.5143,99.7469,99.389,99.7111,22255.0
2019-06-05 10:20:00,111.47,111.57,111.3,111.44,15735.0,99.729,99.8185,99.5769,99.7022,15735.0
2019-06-05 10:30:00,111.36,111.47,111.17,111.33,14310.0,99.6306,99.729,99.4606,99.6038,14310.0
2019-06-05 10:40:00,111.31,111.46,111.09,111.1,18430.0,99.5859,99.7201,99.389,99.398,18430.0
2019-06-05 10:50:00,111.1,111.35,110.95,111.23,23654.0,99.398,99.6217,99.2638,99.5143,23654.0
2019-06-05 11:00:00,111.25,111.5,111.21,111.31,30790.0,99.5322,99.7559,99.4964,99.5859,30790.0
2019-06-05 11:10:00,111.28,111.41,111.24,111.41,21561.0,99.559,99.6753,99.5232,99.6753,21561.0
2019-06-05 11:20:00,111.46,111.84,111.46,111.66,11621.0,99.7201,100.06,99.7201,99.899,11621.0
2019-06-05 11:30:00,111.64,111.78,111.59,111.76,36465.0,99.8811,100.0064,99.8364,99.9885,36465.0
2019-06-05 11:40:00,111.78,111.94,111.69,111.78,16889.0,100.0064,100.1495,99.9258,100.0064,16889.0
2019-06-05 11:50:00,111.83,112.07,111.81,112.03,55309.0,100.0511,100.2658,100.0332,100.23,55309.0
2019-06-05 12:00:00,112.03,112.3,112.0,112.05,75108.0,100.23,100.4716,100.2032,100.2479,75108.0
2019-06-05 12:10:00,112.08,112.12,111.94,112.04,32317.0,100.2748,100.3105,100.1495,100.239,32317.0
2019-06-05 12:20:00,112.04,112.62,112.02,112.59,27838.0,100.239,100.7579,100.2211,100.731,27838.0
2019-06-05 12:30:00,112.56,112.56,112.22,112.25,23402.0,100.7042,100.7042,100.4,100.4269,23402.0
2019-06-05 12:40:00,112.29,112.32,112.16,112.25,13144.0,100.4626,100.4895,100.3463,100.4269,13144.0
2019-06-05 12:50:00,112.28,112.47,112.25,112.44,28233.0,100.4537,100.6237,100.4269,100.5968,28233.0
2019-06-05 13:00:00,112.48,112.67,112.44,112.64,32119.0,100.6326,100.8026,100.5968,100.7758,32119.0
2019-06-05 13:10:00,112.62,112.69,112.51,112.66,26986.0,100.7579,100.8205,100.6595,100.7937,26986.0
2019-06-05 13:20:00,112.68,112.73,112.48,112.58,18308.0,100.8116,100.8563,100.6326,100.7221,18308.0
2019-06-05 13:30:00,112.54,112.57,112.39,112.55,37209.0,100.6863,100.7131,100.5521,100.6953,37209.0
2019-06-05 13:40:00,112.52,112.52,112.41,112.42,11282.0,100.6684,100.6684,100.57,100.5789,11282.0
2019-06-05 13:50:00,112.41,112.5,112.34,112.45,9865.0,100.57,100.6505,100.5074,100.6058,9865.0
2019-06-05 14:00:00,112.45,112.51,112.31,112.51,24920.0,100.6058,100.6595,100.4805,100.6595,24920.0
2019-06-05 14:10:00,112.49,112.52,112.38,112.38,12753.0,100.6416,100.6684,100.5432,100.5432,12753.0
2019-06-05 14:20:00,112.37,112.51,112.31,112.45,12786.0,100.5342,100.6595,100.4805,100.6058,12786.0
2019-06-05 14:30:00,112.45,112.52,112.41,112.47,10350.0,100.6058,100.6684,100.57,100.6237,10350.0
2019-06-05 14:40:00,112.49,112.54,112.35,112.44,16618.0,100.6416,100.6863,100.5163,100.5968,16618.0
2019-06-05 14:50:00,112.43,112.49,112.38,112.43,11272.0,100.5879,100.6416,100.5432,100.5879,11272.0
2019-06-05 15:00:00,112.43,112.54,112.36,112.42,37006.0,100.5879,100.6863,100.5253,100.5789,37006.0
2019-06-05 15:10:00,112.45,112.56,112.42,112.53,35374.0,100.6058,100.7042,100.5789,100.6774,35374.0
2019-06-05 15:20:00,112.51,112.62,112.44,112.48,30842.0,100.6595,100.7579,100.5968,100.6326,30842.0
2019-06-05 15:30:00,112.48,112.49,112.25,112.32,35168.0,100.6326,100.6416,100.4269,100.4895,35168.0
2019-06-05 15:40:00,112.32,112.39,112.25,112.28,93282.0,100.4895,100.5521,100.4269,100.4537,93282.0
2019-06-05 15:50:00,112.27,112.77,112.27,112.35,386463.0,100.4447,100.8921,100.4447,100.5163,386463.0
2019-06-06 09:30:00,112.91,112.91,112.54,112.77,16462.0,101.0173,101.0173,100.6863,100.8921,16462.0
2019-06-06 09:40:00,112.73,113.0,112.7,112.79,20610.0,100.8563,101.0979,100.8295,100.91,20610.0
2019-06-06 09:50:00,113.0,113.0,112.75,112.75,16007.0,101.0979,101.0979,100.8742,100.8742,16007.0
2019-06-06 10:00:00,112.79,113.02,112.77,112.83,12553.0,100.91,101.1158,100.8921,100.9458,12553.0
2019-06-06 10:10:00,112.84,112.9,112.41,112.64,17272.0,100.9547,101.0084,100.57,100.7758,17272.0
2019-06-06 10:20:00,112.63,112.63,112.17,112.2,15743.0,100.7668,100.7668,100.3553,100.3821,15743.0
2019-06-06 10:30:00,112.28,112.77,112.17,112.68,12311.0,100.4537,100.8921,100.3553,100.8116,12311.0
2019-06-06 10:40:00,112.75,112.98,112.6,112.76,30568.0,100.8742,101.08,100.74,100.8831,30568.0
2019-06-06 10:50:00,112.8,112.92,112.67,112.73,10935.0,100.9189,101.0263,100.8026,100.8563,10935.0
2019-06-06 11:00:00,112.72,112.79,112.45,112.65,48226.0,100.8474,100.91,100.6058,100.7847,48226.0
2019-06-06 11:10:00,112.66,112.81,112.53,112.77,49510.0,100.7937,100.9279,100.6774,100.8921,49510.0
2019-06-06 11:20:00,112.75,112.78,112.63,112.77,47679.0,100.8742,100.901,100.7668,100.8921,47679.0
2019-06-06 11:30:00,112.75,112.92,112.65,112.73,29595.0,100.8742,101.0263,100.7847,100.8563,29595.0
2019-06-06 11:40:00,112.7,112.87,112.56,112.64,14787.0,100.8295,100.9816,100.7042,100.7758,14787.0
2019-06-06 11:50:00,112.68,112.8,112.52,112.61,31022.0,100.8116,100.9189,100.6684,100.7489,31022.0
2019-06-06 12:00:00,112.6,112.78,112.54,112.73,16148.0,100.74,100.901,100.6863,100.8563,16148.0
2019-06-06 12:10:00,112.71,112.79,112.44,112.56,81531.0,100.8384,100.91,100.5968,100.7042,81531.0
2019-06-06 12:20:00,112.55,112.57,112.45,112.48,8133.0,100.6953,100.7131,100.6058,100.6326,8133.0
2019-06-06 12:30:00,112.47,112.47,112.12,112.19,30060.0,100.6237,100.6237,100.3105,100.3732,30060.0
2019-06-06 12:40:00,112.17,112.49,112.17,112.44,8668.0,100.3553,100.6416,100.3553,100.5968,8668.0
2019-06-06 12:50:00,112.42,112.5,112.37,112.48,62765.0,100.5789,100.6505,100.5342,100.6326,62765.0
2019-06-06 13:00:00,112.5,112.66,112.47,112.62,38127.0,100.6505,100.7937,100.6237,100.7579,38127.0
2019-06-06 13:10:00,112.6,112.8,112.57,112.6,25063.0,100.74,100.9189,100.7131,100.74,25063.0
2019-06-06 13:20:00,112.59,112.59,112.47,112.53,13194.0,100.731,100.731,100.6237,100.6774,13194.0
2019-06-06 13:30:00,112.55,112.6,112.5,112.5,11239.0,100.6953,100.74,100.6505,100.6505,11239.0
2019-06-06 13:40:00,112.49,112.51,112.39,112.48,10209.0,100.6416,100.6595,100.5521,100.6326,10209.0
2019-06-06 13:50:00,112.49,112.51,112.42,112.46,5507.0,100.6416,100.6595,100.5789,100.6147,5507.0
2019-06-06 14:00:00,112.48,112.51,112.43,112.47,11521.0,100.6326,100.6595,100.5879,100.6237,11521.0
2019-06-06 14:10:00,112.51,112.81,112.5,112.73,38714.0,100.6595,100.9279,100.6505,100.8563,38714.0
2019-06-06 14:20:00,112.74,112.75,112.48,112.6,45892.0,100.8652,100.8742,100.6326,100.74,45892.0
2019-06-06 14:30:00,112.59,112.9,112.57,112.69,57455.0,100.731,101.0084,100.7131,100.8205,57455.0
2019-06-06 14:40:00,112.67,112.78,112.59,112.64,25982.0,100.8026,100.901,100.731,100.7758,25982.0
2019-06-06 14:50:00,112.65,112.67,112.5,112.58,22224.0,100.7847,100.8026,100.6505,100.7221,22224.0
2019-06-06 15:00:00,112.59,112.71,112.53,112.62,71653.0,100.731,100.8384,100.6774,100.7579,71653.0
2019-06-06 15:10:00,112.62,112.78,112.59,112.73,91022.0,100.7579,100.901,100.731,100.8563,91022.0
2019-06-06 15:20:00,112.73,112.8,112.69,112.79,52806.0,100.8563,100.9189,100.8205,100.91,52806.0
2019-06-06 15:30:00,112.78,112.96,112.71,112.86,136644.0,100.901,101.0621,100.8384,100.9726,136644.0
2019-06-06 15:40:00,112.85,113.0,112.74,112.98,157642.0,100.9637,101.0979,100.8652,101.08,157642.0
2019-06-06 15:50:00,113.0,113.23,112.88,113.01,194824.0,101.0979,101.3036,100.9905,101.1068,194824.0
2019-06-07 09:30:00,113.56,113.71,113.13,113.24,21570.0,101.5989,101.7331,101.2142,101.3126,21570.0
2019-06-07 09:40:00,113.29,114.23,113.29,114.03,47501.0,101.3573,102.1983,101.3573,102.0194,47501.0
2019-06-07 09:50:00,114.0,114.18,113.88,114.06,69272.0,101.9925,102.1536,101.8852,102.0462,69272.0
2019-06-07 10:00:00,114.03,114.2,113.96,113.98,109191.0,102.0194,102.1715,101.9567,101.9746,109191.0
2019-06-07 10:10:00,113.94,113.98,113.66,113.8,43386.0,101.9388,101.9746,101.6883,101.8136,43386.0
2019-06-07 10:20:00,113.85,114.0,113.68,114.0,48216.0,101.8583,101.9925,101.7062,101.9925,48216.0
2019-06-07 10:30:00,114.0,114.19,113.97,114.05,33974.0,101.9925,102.1625,101.9657,102.0373,33974.0
2019-06-07 10:40:00,114.01,114.06,113.9,114.06,33451.0,102.0015,102.0462,101.9031,102.0462,33451.0
2019-06-07 10:50:00,114.03,114.43,113.96,114.39,58570.0,102.0194,102.3772,101.9567,102.3415,58570.0
2019-06-07 11:00:00,114.38,114.38,114.19,114.23,27914.0,102.3325,102.3325,102.1625,102.1983,27914.0
2019-06-07 11:10:00,114.26,114.27,114.05,114.18,42314.0,102.2251,102.2341,102.0373,102.1536,42314.0
2019-06-07 11:20:00,114.2,114.27,114.07,114.13,26701.0,102.1715,102.2341,102.0552,102.1088,26701.0
2019-06-07 11:30:00,114.14,114.28,114.0,114.26,60727.0,102.1178,102.243,101.9925,102.2251,60727.0
2019-06-07 11:40:00,114.29,114.32,114.15,114.28,17189.0,102.252,102.2788,102.1267,102.243,17189.0
2019-06-07 11:50:00,114.29,114.32,114.14,114.2,18204.0,102.252,102.2788,102.1178,102.1715,18204.0
2019-06-07 12:00:00,114.24,114.28,114.14,114.19,16671.0,102.2073,102.243,102.1178,102.1625,16671.0
2019-06-07 12:10:00,114.18,114.33,114.16,114.25,42608.0,102.1536,102.2878,102.1357,102.2162,42608.0
2019-06-07 12:20:00,114.25,114.33,114.22,114.28,44024.0,102.2162,102.2878,102.1894,102.243,44024.0
2019-06-07 12:30:00,114.27,114.33,114.09,114.16,15834.0,102.2341,102.2878,102.0731,102.1357,15834.0
2019-06-07 12:40:00,114.18,114.28,114.15,114.28,20141.0,102.1536,102.243,102.1267,102.243,20141.0
2019-06-07 12:50:00,114.3,114.47,114.24,114.47,15877.0,102.2609,102.413,102.2073,102.413,15877.0
2019-06-07 13:00:00,114.45,114.52,114.31,114.51,28606.0,102.3951,102.4578,102.2699,102.4488,28606.0
2019-06-07 13:10:00,114.49,114.57,114.49,114.52,12058.0,102.4309,102.5025,102.4309,102.4578,12058.0
2019-06-07 13:20:00,114.53,114.53,114.33,114.5,34470.0,102.4667,102.4667,102.2878,102.4399,34470.0
2019-06-07 13:30:00,114.51,114.52,114.29,114.36,51710.0,102.4488,102.4578,102.252,102.3146,51710.0
2019-06-07 13:40:00,114.37,114.41,114.23,114.23,11459.0,102.3236,102.3593,102.1983,102.1983,11459.0
2019-06-07 13:50:00,114.23,114.46,114.23,114.43,5531.0,102.1983,102.4041,102.1983,102.3772,5531.0
2019-06-07 14:00:00,114.45,114.51,114.42,114.47,7449.0,102.3951,102.4488,102.3683,102.413,7449.0
2019-06-07 14:10:00,114.47,114.52,114.36,114.41,11802.0,102.413,102.4578,102.3146,102.3593,11802.0
2019-06-07 14:20:00,114.38,114.45,114.26,114.36,17475.0,102.3325,102.3951,102.2251,102.3146,17475.0
2019-06-07 14:30:00,114.34,114.39,114.3,114.34,20626.0,102.2967,102.3415,102.2609,102.2967,20626.0
2019-06-07 14:40:00,114.32,114.35,114.17,114.17,8293.0,102.2788,102.3057,102.1446,102.1446,8293.0
2019-06-07 14:50:00,114.13,114.26,114.12,114.22,8098.0,102.1088,102.2251,102.0999,102.1894,8098.0
2019-06-07 15:00:00,114.22,114.38,114.18,114.21,13577.0,102.1894,102.3325,102.1536,102.1804,13577.0
2019-06-07 15:10:00,114.2,114.39,114.18,114.28,29485.0,102.1715,102.3415,102.1536,102.243,29485.0
2019-06-07 15:20:00,114.28,114.36,114.27,114.32,28009.0,102.243,102.3146,102.2341,102.2788,28009.0
2019-06-07 15:30:00,114.32,114.32,114.13,114.18,41781.0,102.2788,102.2788,102.1088,102.1536,41781.0
2019-06-07 15:40:00,114.18,114.19,113.94,114.1,30652.0,102.1536,102.1625,101.9388,102.082,30652.0
2019-06-07 15:50:00,114.12,114.19,113.95,113.99,100576.0,102.0999,102.1625,101.9478,101.9836,100576.0
2019-06-10 09:30:00,114.27,114.66,114.0,114.11,41235.0,102.2341,102.583,101.9925,102.0909,41235.0
2019-06-10 09:40:00,114.18,114.22,114.0,114.02,24713.0,102.1536,102.1894,101.9925,102.0104,24713.0
2019-06-10 09:50:00,114.0,114.4,114.0,114.17,23304.0,101.9925,102.3504,101.9925,102.1446,23304.0
2019-06-10 10:00:00,114.21,114.68,114.18,114.64,15257.0,102.1804,102.6009,102.1536,102.5651,15257.0
2019-06-10 10:10:00,114.64,114.7,114.4,114.4,45820.0,102.5651,102.6188,102.3504,102.3504,45820.0
2019-06-10 10:20:00,114.45,114.5,114.07,114.37,39202.0,102.3951,102.4399,102.0552,102.3236,39202.0
2019-06-10 10:30:00,114.36,114.37,114.19,114.29,9223.0,102.3146,102.3236,102.1625,102.252,9223.0
2019-06-10 10:40:00,114.34,114.42,114.22,114.25,20994.0,102.2967,102.3683,102.1894,102.2162,20994.0
2019-06-10 10:50:00,114.23,114.31,114.17,114.2,10259.0,102.1983,102.2699,102.1446,102.1715,10259.0
2019-06-10 11:00:00,114.2,114.27,114.06,114.21,3763.0,102.1715,102.2341,102.0462,102.1804,3763.0
2019-06-10 11:10:00,114.25,114.29,114.15,114.17,11307.0,102.2162,102.252,102.1267,102.1446,11307.0
2019-06-10 11:20:00,114.17,114.33,114.16,114.22,8027.0,102.1446,102.2878,102.1357,102.1894,8027.0
2019-06-10 11:30:00,114.23,114.36,114.16,114.25,45880.0,102.1983,102.3146,102.1357,102.2162,45880.0
2019-06-10 11:40:00,114.31,114.4,114.22,114.32,65959.0,102.2699,102.3504,102.1894,102.2788,65959.0
2019-06-10 11:50:00,114.31,114.36,114.2,114.3,31419.0,102.2699,102.3146,102.1715,102.2609,31419.0
2019-06-10 12:00:00,114.3,114.3,114.16,114.17,6517.0,102.2609,102.2609,102.1357,102.1446,6517.0
2019-06-10 12:10:00,114.17,114.27,114.15,114.22,6110.0,102.1446,102.2341,102.1267,102.1894,6110.0
2019-06-10 12:20:00,114.2,114.22,114.06,114.08,6248.0,102.1715,102.1894,102.0462,102.0641,6248.0
2019-06-10 12:30:00,114.06,114.1,113.97,114.05,7474.0,102.0462,102.082,101.9657,102.0373,7474.0
2019-06-10 12:40:00,114.07,114.07,113.94,113.97,10433.0,102.0552,102.0552,101.9388,101.9657,10433.0
2019-06-10 12:50:00,114.0,114.07,113.94,114.01,7202.0,101.9925,102.0552,101.9388,102.0015,7202.0
2019-06-10 13:00:00,114.02,114.06,113.97,114.01,12356.0,102.0104,102.0462,101.9657,102.0015,12356.0
2019-06-10 13:10:00,113.98,114.08,113.97,114.03,11697.0,101.9746,102.0641,101.9657,102.0194,11697.0
2019-06-10 13:20:00,114.02,114.18,114.0,114.04,15885.0,102.0104,102.1536,101.9925,102.0283,15885.0
2019-06-10 13:30:00,114.04,114.06,113.98,113.98,13992.0,102.0283,102.0462,101.9746,101.9746,13992.0
2019-06-10 13:40:00,114.0,114.03,113.7,113.7,17524.0,101.9925,102.0194,101.7241,101.7241,17524.0
2019-06-10 13:50:00,113.67,113.78,113.55,113.78,34041.0,101.6973,101.7957,101.5899,101.7957,34041.0
2019-06-10 14:00:00,113.76,113.79,113.56,113.56,19048.0,101.7778,101.8046,101.5989,101.5989,19048.0
2019-06-10 14:10:00,113.56,113.62,113.49,113.56,29187.0,101.5989,101.6526,101.5362,101.5989,29187.0
2019-06-10 14:20:00,113.57,113.88,113.55,113.85,48516.0,101.6078,101.8852,101.5899,101.8583,48516.0
2019-06-10 14:30:00,113.83,114.09,113.83,114.06,10553.0,101.8404,102.0731,101.8404,102.0462,10553.0
2019-06-10 14:40:00,114.06,114.39,114.01,114.39,10693.0,102.0462,102.3415,102.0015,102.3415,10693.0
2019-06-10 14:50:00,114.36,114.45,114.26,114.39,12451.0,102.3146,102.3951,102.2251,102.3415,12451.0
2019-06-10 15:00:00,114.37,114.52,114.35,114.49,17887.0,102.3236,102.4578,102.3057,102.4309,17887.0
2019-06-10 15:10:00,114.48,114.52,114.27,114.28,16386.0,102.422,102.4578,102.2341,102.243,16386.0
2019-06-10 15:20:00,114.29,114.51,114.29,114.48,38416.0,102.252,102.4488,102.252,102.422,38416.0
2019-06-10 15:30:00,114.47,114.54,114.28,114.45,25507.0,102.413,102.4757,102.243,102.3951,25507.0
2019-06-10 15:40:00,114.45,114.5,114.24,114.25,31965.0,102.3951,102.4399,102.2073,102.2162,31965.0
2019-06-10 15:50:00,114.24,114.45,114.24,114.34,99605.0,102.2073,102.3951,102.2073,102.2967,99605.0
2019-06-11 09:30:00,115.33,115.91,115.33,115.65,54662.0,103.1824,103.7014,103.1824,103.4687,54662.0
2019-06-11 09:40:00,115.71,116.25,115.7,116.02,6686.0,103.5224,104.0055,103.5135,103.7998,6686.0
2019-06-11 09:50:00,116.14,116.27,116.01,116.06,8527.0,103.9071,104.0234,103.7908,103.8356,8527.0
2019-06-11 10:00:00,116.1,116.1,115.61,115.62,9034.0,103.8713,103.8713,103.433,103.4419,9034.0
2019-06-11 10:10:00,115.59,115.75,115.47,115.75,32471.0,103.4151,103.5582,103.3077,103.5582,32471.0
2019-06-11 10:20:00,115.75,116.49,115.74,116.2,58510.0,103.5582,104.2203,103.5493,103.9608,58510.0
2019-06-11 10:30:00,116.26,116.26,115.93,116.19,10225.0,104.0145,104.0145,103.7192,103.9519,10225.0
2019-06-11 10:40:00,116.1,116.21,116.01,116.16,14997.0,103.8713,103.9698,103.7908,103.925,14997.0
2019-06-11 10:50:00,116.16,116.24,116.03,116.2,7546.0,103.925,103.9966,103.8087,103.9608,7546.0
2019-06-11 11:00:00,116.2,116.56,116.17,116.56,13973.0,103.9608,104.2829,103.934,104.2829,13973.0
2019-06-11 11:10:00,116.57,116.62,116.47,116.54,8587.0,104.2918,104.3366,104.2024,104.265,8587.0
2019-06-11 11:20:00,116.57,116.73,116.47,116.53,14839.0,104.2918,104.435,104.2024,104.256,14839.0
2019-06-11 11:30:00,116.53,116.55,116.25,116.3,12411.0,104.256,104.2739,104.0055,104.0503,12411.0
2019-06-11 11:40:00,116.32,116.35,116.2,116.27,8870.0,104.0682,104.095,103.9608,104.0234,8870.0
2019-06-11 11:50:00,116.32,116.51,116.27,116.45,19842.0,104.0682,104.2382,104.0234,104.1845,19842.0
2019-06-11 12:00:00,116.46,116.53,116.37,116.44,30974.0,104.1934,104.256,104.1129,104.1755,30974.0
2019-06-11 12:10:00,116.42,116.59,116.4,116.51,21300.0,104.1576,104.3097,104.1397,104.2382,21300.0
2019-06-11 12:20:00,116.49,116.63,116.44,116.63,12951.0,104.2203,104.3455,104.1755,104.3455,12951.0
2019-06-11 12:30:00,116.61,116.76,116.58,116.65,14643.0,104.3276,104.4618,104.3008,104.3634,14643.0
2019-06-11 12:40:00,116.64,116.7,116.49,116.52,13932.0,104.3545,104.4081,104.2203,104.2471,13932.0
2019-06-11 12:50:00,116.54,116.76,116.54,116.7,18058.0,104.265,104.4618,104.265,104.4081,18058.0
2019-06-11 13:00:00,116.7,116.82,116.65,116.82,12632.0,104.4081,104.5155,104.3634,104.5155,12632.0
2019-06-11 13:10:00,116.82,116.97,116.71,116.71,23568.0,104.5155,104.6497,104.4171,104.4171,23568.0
2019-06-11 13:20:00,116.72,116.79,116.61,116.72,12760.0,104.426,104.4887,104.3276,104.426,12760.0
2019-06-11 13:30:00,116.7,116.82,116.64,116.82,9504.0,104.4081,104.5155,104.3545,104.5155,9504.0
2019-06-11 13:40:00,116.82,116.93,116.79,116.89,9694.0,104.5155,104.6139,104.4887,104.5781,9694.0
2019-06-11 13:50:00,116.9,117.08,116.86,117.08,16125.0,104.5871,104.7481,104.5513,104.7481,16125.0
2019-06-11 14:00:00,117.09,117.35,117.09,117.17,44767.0,104.7571,104.9897,104.7571,104.8286,44767.0
2019-06-11 14:10:00,117.17,117.18,117.07,117.16,14116.0,104.8286,104.8376,104.7392,104.8197,14116.0
2019-06-11 14:20:00,117.15,117.17,117.0,117.12,10326.0,104.8107,104.8286,104.6765,104.7839,10326.0
2019-06-11 14:30:00,117.12,117.12,116.66,116.68,12996.0,104.7839,104.7839,104.3724,104.3902,12996.0
2019-06-11 14:40:00,116.67,116.79,116.63,116.77,15918.0,104.3813,104.4887,104.3455,104.4708,15918.0
2019-06-11 14:50:00,116.76,116.76,116.56,116.75,15876.0,104.4618,104.4618,104.2829,104.4529,15876.0
2019-06-11 15:00:00,116.73,116.78,116.5,116.52,16397.0,104.435,104.4797,104.2292,104.2471,16397.0
2019-06-11 15:10:00,116.49,116.69,116.47,116.69,19066.0,104.2203,104.3992,104.2024,104.3992,19066.0
2019-06-11 15:20:00,116.68,116.86,116.58,116.82,28738.0,104.3902,104.5513,104.3008,104.5155,28738.0
2019-06-11 15:30:00,116.81,116.93,116.61,116.67,28681.0,104.5066,104.6139,104.3276,104.3813,28681.0
2019-06-11 15:40:00,116.66,116.83,116.6,116.83,37318.0,104.3724,104.5244,104.3187,104.5244,37318.0
2019-06-11 15:50:00,116.84,116.93,116.71,116.86,100083.0,104.5334,104.6139,104.4171,104.5513,100083.0
2019-06-12 09:30:00,116.64,117.1,115.41,116.55,28540.0,104.3545,104.766,103.254,104.2739,28540.0
2019-06-12 09:40:00,116.59,116.75,116.41,116.41,8226.0,104.3097,104.4529,104.1487,104.1487,8226.0
2019-06-12 09:50:00,116.5,117.07,116.47,117.07,6914.0,104.2292,104.7392,104.2024,104.7392,6914.0
2019-06-12 10:00:00,117.06,117.39,117.06,117.29,12896.0,104.7302,105.0255,104.7302,104.936,12896.0
2019-06-12 10:10:00,117.32,117.35,117.17,117.2,22251.0,104.9628,104.9897,104.8286,104.8555,22251.0
2019-06-12 10:20:00,117.17,117.27,116.83,116.95,8583.0,104.8286,104.9181,104.5244,104.6318,8583.0
2019-06-12 10:30:00,117.04,117.04,116.81,117.02,4863.0,104.7123,104.7123,104.5066,104.6944,4863.0
2019-06-12 10:40:00,116.99,117.12,116.94,117.04,6231.0,104.6676,104.7839,104.6229,104.7123,6231.0
2019-06-12 10:50:00,117.04,117.1,116.85,116.92,7727.0,104.7123,104.766,104.5423,104.605,7727.0
2019-06-12 11:00:00,116.89,116.94,116.75,116.88,4741.0,104.5781,104.6229,104.4529,104.5692,4741.0
2019-06-12 11:10:00,116.89,116.96,116.83,116.95,3986.0,104.5781,104.6408,104.5244,104.6318,3986.0
2019-06-12 11:20:00,116.99,116.99,116.79,116.79,15601.0,104.6676,104.6676,104.4887,104.4887,15601.0
2019-06-12 11:30:00,116.79,116.81,116.62,116.65,3200.0,104.4887,104.5066,104.3366,104.3634,3200.0
2019-06-12 11:40:00,116.62,116.83,116.62,116.66,6307.0,104.3366,104.5244,104.3366,104.3724,6307.0
2019-06-12 11:50:00,116.71,116.72,116.53,116.66,4832.0,104.4171,104.426,104.256,104.3724,4832.0
2019-06-12 12:00:00,116.68,116.76,116.66,116.72,2929.0,104.3902,104.4618,104.3724,104.426,2929.0
2019-06-12 12:10:00,116.69,116.76,116.64,116.64,3726.0,104.3992,104.4618,104.3545,104.3545,3726.0
2019-06-12 12:20:00,116.62,116.9,116.62,116.85,2958.0,104.3366,104.5871,104.3366,104.5423,2958.0
2019-06-12 12:30:00,116.85,116.88,116.8,116.86,11783.0,104.5423,104.5692,104.4976,104.5513,11783.0
2019-06-12 12:40:00,116.8,116.9,116.78,116.87,13488.0,104.4976,104.5871,104.4797,104.5602,13488.0
2019-06-12 12:50:00,116.86,116.98,116.86,116.93,16951.0,104.5513,104.6587,104.5513,104.6139,16951.0
2019-06-12 13:00:00,116.93,117.02,116.87,116.99,3200.0,104.6139,104.6944,104.5602,104.6676,3200.0
2019-06-12 13:10:00,116.98,117.07,116.97,117.03,9434.0,104.6587,104.7392,104.6497,104.7034,9434.0
2019-06-12 13:20:00,117.03,117.06,116.93,116.96,3151.0,104.7034,104.7302,104.6139,104.6408,3151.0
2019-06-12 13:30:00,116.93,116.96,116.82,116.82,3158.0,104.6139,104.6408,104.5155,104.5155,3158.0
2019-06-12 13:40:00,116.81,116.88,116.78,116.86,3524.0,104.5066,104.5692,104.4797,104.5513,3524.0
2019-06-12 13:50:00,116.87,116.9,116.82,116.9,2300.0,104.5602,104.5871,104.5155,104.5871,2300.0
2019-06-12 14:00:00,116.88,116.93,116.79,116.8,4869.0,104.5692,104.6139,104.4887,104.4976,4869.0
2019-06-12 14:10:00,116.79,116.86,116.78,116.8,4210.0,104.4887,104.5513,104.4797,104.4976,4210.0
2019-06-12 14:20:00,116.8,116.88,116.76,116.88,3329.0,104.4976,104.5692,104.4618,104.5692,3329.0
2019-06-12 14:30:00,116.86,116.96,116.83,116.96,3799.0,104.5513,104.6408,104.5244,104.6408,3799.0
2019-06-12 14:40:00,116.96,117.11,116.93,117.11,8100.0,104.6408,104.775,104.6139,104.775,8100.0
2019-06-12 14:50:00,117.13,117.15,116.97,117.02,5951.0,104.7929,104.8107,104.6497,104.6944,5951.0
2019-06-12 15:00:00,117.05,117.05,116.93,117.01,6781.0,104.7213,104.7213,104.6139,104.6855,6781.0
2019-06-12 15:10:00,117.01,117.05,116.87,116.92,8119.0,104.6855,104.7213,104.5602,104.605,8119.0
2019-06-12 15:20:00,116.9,116.98,116.9,116.97,5999.0,104.5871,104.6587,104.5871,104.6497,5999.0
2019-06-12 15:30:00,116.96,117.0,116.88,116.9,9074.0,104.6408,104.6765,104.5692,104.5871,9074.0
2019-06-12 15:40:00,116.9,116.94,116.71,116.73,17397.0,104.5871,104.6229,104.4171,104.435,17397.0
2019-06-12 15:50:00,116.74,116.99,116.65,116.99,82095.0,104.4439,104.6676,104.3634,104.6676,82095.0
2019-06-13 09:30:00,117.19,117.46,117.12,117.36,22871.0,104.8465,105.0881,104.7839,104.9986,22871.0
2019-06-13 09:40:00,117.36,117.59,117.13,117.15,17491.0,104.9986,105.2044,104.7929,104.8107,17491.0
2019-06-13 09:50:00,117.26,117.32,117.09,117.09,4195.0,104.9092,104.9628,104.7571,104.7571,4195.0
2019-06-13 10:00:00,117.1,117.17,116.79,116.83,7717.0,104.766,104.8286,104.4887,104.5244,7717.0
2019-06-13 10:10:00,116.8,116.82,116.63,116.8,3538.0,104.4976,104.5155,104.3455,104.4976,3538.0
2019-06-13 10:20:00,116.79,117.15,116.78,117.07,5200.0,104.4887,104.8107,104.4797,104.7392,5200.0
2019-06-13 10:30:00,117.05,117.05,116.87,116.93,3134.0,104.7213,104.7213,104.5602,104.6139,3134.0
2019-06-13 10:40:00,116.94,116.95,116.72,116.73,2150.0,104.6229,104.6318,104.426,104.435,2150.0
2019-06-13 10:50:00,116.68,116.8,116.57,116.72,9275.0,104.3902,104.4976,104.2918,104.426,9275.0
2019-06-13 11:00:00,116.75,117.07,116.75,116.99,15548.0,104.4529,104.7392,104.4529,104.6676,15548.0
2019-06-13 11:10:00,117.02,117.1,116.91,117.01,6069.0,104.6944,104.766,104.596,104.6855,6069.0
2019-06-13 11:20:00,117.0,117.1,116.97,117.08,3605.0,104.6765,104.766,104.6497,104.7481,3605.0
2019-06-13 11:30:00,117.05,117.19,117.05,117.17,4001.0,104.7213,104.8465,104.7213,104.8286,4001.0
2019-06-13 11:40:00,117.18,117.2,117.11,117.14,5478.0,104.8376,104.8555,104.775,104.8018,5478.0
2019-06-13 11:50:00,117.15,117.15,116.98,117.08,8905.0,104.8107,104.8107,104.6587,104.7481,8905.0
2019-06-13 12:00:00,117.08,117.17,117.0,117.01,11419.0,104.7481,104.8286,104.6765,104.6855,11419.0
2019-06-13 12:10:00,116.96,116.99,116.83,116.84,3575.0,104.6408,104.6676,104.5244,104.5334,3575.0
2019-06-13 12:20:00,116.85,116.88,116.72,116.72,6477.0,104.5423,104.5692,104.426,104.426,6477.0
2019-06-13 12:30:00,116.71,116.74,116.64,116.64,4900.0,104.4171,104.4439,104.3545,104.3545,4900.0
2019-06-13 12:40:00,116.63,116.95,116.63,116.84,7741.0,104.3455,104.6318,104.3455,104.5334,7741.0
2019-06-13 12:50:00,116.86,116.97,116.79,116.79,6030.0,104.5513,104.6497,104.4887,104.4887,6030.0
2019-06-13 13:00:00,116.8,116.83,116.71,116.72,4325.0,104.4976,104.5244,104.4171,104.426,4325.0
2019-06-13 13:10:00,116.75,116.8,116.63,116.7,4438.0,104.4529,104.4976,104.3455,104.4081,4438.0
2019-06-13 13:20:00,116.68,116.73,116.6,116.66,8138.0,104.3902,104.435,104.3187,104.3724,8138.0
2019-06-13 13:30:00,116.68,116.68,116.5,116.52,9262.0,104.3902,104.3902,104.2292,104.2471,9262.0
2019-06-13 13:40:00,116.52,116.61,116.49,116.58,6147.0,104.2471,104.3276,104.2203,104.3008,6147.0
2019-06-13 13:50:00,116.61,116.65,116.53,116.55,9539.0,104.3276,104.3634,104.256,104.2739,9539.0
2019-06-13 14:00:00,116.56,116.58,116.39,116.39,10682.0,104.2829,104.3008,104.1308,104.1308,10682.0
2019-06-13 14:10:00,116.38,116.52,116.38,116.44,5500.0,104.1218,104.2471,104.1218,104.1755,5500.0
2019-06-13 14:20:00,116.45,116.52,116.43,116.43,10192.0,104.1845,104.2471,104.1666,104.1666,10192.0
2019-06-13 14:30:00,116.43,116.45,116.24,116.35,8314.0,104.1666,104.1845,103.9966,104.095,8314.0
2019-06-13 14:40:00,116.35,116.42,116.34,116.39,10866.0,104.095,104.1576,104.0861,104.1308,10866.0
2019-06-13 14:50:00,116.4,116.54,116.4,116.5,5700.0,104.1397,104.265,104.1397,104.2292,5700.0
2019-06-13 15:00:00,116.52,116.52,116.41,116.41,6847.0,104.2471,104.2471,104.1487,104.1487,6847.0
2019-06-13 15:10:00,116.45,116.48,116.29,116.32,6411.0,104.1845,104.2113,104.0413,104.0682,6411.0
2019-06-13 15:20:00,116.33,116.52,116.33,116.49,7770.0,104.0771,104.2471,104.0771,104.2203,7770.0
2019-06-13 15:30:00,116.48,116.62,116.46,116.61,10609.0,104.2113,104.3366,104.1934,104.3276,10609.0
2019-06-13 15:40:00,116.62,116.7,116.54,116.59,13699.0,104.3366,104.4081,104.265,104.3097,13699.0
2019-06-13 15:50:00,116.58,116.95,116.54,116.94,53927.0,104.3008,104.6318,104.265,104.6229,53927.0
2019-06-14 09:30:00,116.84,116.84,116.15,116.16,15396.0,104.5334,104.5334,103.9161,103.925,15396.0
2019-06-14 09:40:00,116.35,116.72,116.35,116.65,4756.0,104.095,104.426,104.095,104.3634,4756.0
2019-06-14 09:50:00,116.65,116.71,116.31,116.54,4087.0,104.3634,104.4171,104.0592,104.265,4087.0
2019-06-14 10:00:00,116.66,116.7,116.46,116.54,6010.0,104.3724,104.4081,104.1934,104.265,6010.0
2019-06-14 10:10:00,116.54,116.59,116.44,116.48,3127.0,104.265,104.3097,104.1755,104.2113,3127.0
2019-06-14 10:20:00,116.48,116.57,116.43,116.53,2148.0,104.2113,104.2918,104.1666,104.256,2148.0
2019-06-14 10:30:00,116.46,116.49,116.33,116.48,752.0,104.1934,104.2203,104.0771,104.2113,752.0
2019-06-14 10:40:00,116.51,116.79,116.43,116.79,8705.0,104.2382,104.4887,104.1666,104.4887,8705.0
2019-06-14 10:50:00,116.82,116.82,116.7,116.78,5905.0,104.5155,104.5155,104.4081,104.4797,5905.0
2019-06-14 11:00:00,116.75,116.78,116.61,116.61,5520.0,104.4529,104.4797,104.3276,104.3276,5520.0
2019-06-14 11:10:00,116.61,116.65,116.52,116.59,5202.0,104.3276,104.3634,104.2471,104.3097,5202.0
2019-06-14 11:20:00,116.59,116.75,116.59,116.71,6310.0,104.3097,104.4529,104.3097,104.4171,6310.0
2019-06-14 11:30:00,116.72,116.74,116.59,116.68,6132.0,104.426,104.4439,104.3097,104.3902,6132.0
2019-06-14 11:40:00,116.68,116.68,116.32,116.39,7495.0,104.3902,104.3902,104.0682,104.1308,7495.0
2019-06-14 11:50:00,116.39,116.59,116.39,116.49,4656.0,104.1308,104.3097,104.1308,104.2203,4656.0
2019-06-14 12:00:00,116.5,116.5,116.3,116.36,4276.0,104.2292,104.2292,104.0503,104.104,4276.0
2019-06-14 12:10:00,116.35,116.35,116.27,116.34,3814.0,104.095,104.095,104.0234,104.0861,3814.0
2019-06-14 12:20:00,116.34,116.4,116.29,116.33,7252.0,104.0861,104.1397,104.0413,104.0771,7252.0
2019-06-14 12:30:00,116.32,116.32,116.24,116.28,6428.0,104.0682,104.0682,103.9966,104.0324,6428.0
2019-06-14 12:40:00,116.26,116.26,116.12,116.12,5315.0,104.0145,104.0145,103.8892,103.8892,5315.0
2019-06-14 12:50:00,116.13,116.18,116.1,116.12,17637.0,103.8982,103.9429,103.8713,103.8892,17637.0
2019-06-14 13:00:00,116.13,116.13,116.02,116.08,7559.0,103.8982,103.8982,103.7998,103.8534,7559.0
2019-06-14 13:10:00,116.09,116.29,116.08,116.28,8690.0,103.8624,104.0413,103.8534,104.0324,8690.0
2019-06-14 13:20:00,116.3,116.3,116.19,116.19,6409.0,104.0503,104.0503,103.9519,103.9519,6409.0
2019-06-14 13:30:00,116.19,116.24,116.18,116.19,2947.0,103.9519,103.9966,103.9429,103.9519,2947.0
2019-06-14 13:40:00,116.17,116.21,116.05,116.05,6035.0,103.934,103.9698,103.8266,103.8266,6035.0
2019-06-14 13:50:00,116.07,116.07,115.91,116.01,8355.0,103.8445,103.8445,103.7014,103.7908,8355.0
2019-06-14 14:00:00,116.01,116.16,116.0,116.09,4666.0,103.7908,103.925,103.7819,103.8624,4666.0
2019-06-14 14:10:00,116.06,116.17,116.06,116.15,4250.0,103.8356,103.934,103.8356,103.9161,4250.0
2019-06-14 14:20:00,116.13,116.15,116.03,116.08,5140.0,103.8982,103.9161,103.8087,103.8534,5140.0
2019-06-14 14:30:00,116.13,116.18,116.07,116.16,9086.0,103.8982,103.9429,103.8445,103.925,9086.0
2019-06-14 14:40:00,116.15,116.18,116.1,116.18,6012.0,103.9161,103.9429,103.8713,103.9429,6012.0
2019-06-14 14:50:00,116.19,116.3,116.18,116.3,9153.0,103.9519,104.0503,103.9429,104.0503,9153.0
2019-06-14 15:00:00,116.3,116.45,116.29,116.34,9947.0,104.0503,104.1845,104.0413,104.0861,9947.0
2019-06-14 15:10:00,116.35,116.54,116.33,116.52,13683.0,104.095,104.265,104.0771,104.2471,13683.0
2019-06-14 15:20:00,116.53,116.74,116.52,116.73,12271.0,104.256,104.4439,104.2471,104.435,12271.0
2019-06-14 15:30:00,116.72,116.76,116.54,116.56,27833.0,104.426,104.4618,104.265,104.2829,27833.0
2019-06-14 15:40:00,116.54,116.56,116.39,116.53,37326.0,104.265,104.2829,104.1308,104.256,37326.0
2019-06-14 15:50:00,116.54,116.8,116.52,116.55,98461.0,104.265,104.4976,104.2471,104.2739,98461.0
2019-06-17 09:30:00,116.79,116.82,115.63,115.63,10986.0,104.4887,104.5155,103.4508,103.4508,10986.0
2019-06-17 09:40:00,115.57,115.77,115.24,115.72,22053.0,103.3972,103.5761,103.1019,103.5314,22053.0
2019-06-17 09:50:00,115.72,116.06,115.65,115.95,14900.0,103.5314,103.8356,103.4687,103.7371,14900.0
2019-06-17 10:00:00,115.9,116.16,115.9,116.02,9000.0,103.6924,103.925,103.6924,103.7998,9000.0
2019-06-17 10:10:00,116.0,116.01,115.77,115.87,6209.0,103.7819,103.7908,103.5761,103.6656,6209.0
2019-06-17 10:20:00,115.88,116.06,115.88,116.02,5863.0,103.6745,103.8356,103.6745,103.7998,5863.0
2019-06-17 10:30:00,116.05,116.1,115.94,115.95,6354.0,103.8266,103.8713,103.7282,103.7371,6354.0
2019-06-17 10:40:00,115.93,116.24,115.93,116.24,7726.0,103.7192,103.9966,103.7192,103.9966,7726.0
2019-06-17 10:50:00,116.23,116.25,116.17,116.25,6444.0,103.9876,104.0055,103.934,104.0055,6444.0
2019-06-17 11:00:00,116.23,116.34,116.17,116.18,5500.0,103.9876,104.0861,103.934,103.9429,5500.0
2019-06-17 11:10:00,116.2,116.4,116.17,116.4,14843.0,103.9608,104.1397,103.934,104.1397,14843.0
2019-06-17 11:20:00,116.4,116.54,116.23,116.28,19292.0,104.1397,104.265,103.9876,104.0324,19292.0
2019-06-17 11:30:00,116.26,116.27,116.05,116.05,10255.0,104.0145,104.0234,103.8266,103.8266,10255.0
2019-06-17 11:40:00,116.06,116.11,116.01,116.1,5919.0,103.8356,103.8803,103.7908,103.8713,5919.0
2019-06-17 11:50:00,116.16,116.19,115.96,116.01,5650.0,103.925,103.9519,103.7461,103.7908,5650.0
2019-06-17 12:00:00,115.95,116.01,115.94,115.97,5244.0,103.7371,103.7908,103.7282,103.755,5244.0
2019-06-17 12:10:00,115.97,116.02,115.78,115.78,10455.0,103.755,103.7998,103.585,103.585,10455.0
2019-06-17 12:20:00,115.79,115.82,115.47,115.56,23049.0,103.594,103.6208,103.3077,103.3882,23049.0
2019-06-17 12:30:00,115.56,115.74,115.53,115.72,37828.0,103.3882,103.5493,103.3614,103.5314,37828.0
2019-06-17 12:40:00,115.7,115.71,115.47,115.49,10206.0,103.5135,103.5224,103.3077,103.3256,10206.0
2019-06-17 12:50:00,115.49,115.49,115.34,115.35,9950.0,103.3256,103.3256,103.1914,103.2003,9950.0
2019-06-17 13:00:00,115.33,115.56,115.28,115.36,10724.0,103.1824,103.3882,103.1377,103.2093,10724.0
2019-06-17 13:10:00,115.36,115.38,115.28,115.31,4962.0,103.2093,103.2272,103.1377,103.1645,4962.0
2019-06-17 13:20:00,115.32,115.33,115.22,115.24,4886.0,103.1735,103.1824,103.084,103.1019,4886.0
2019-06-17 13:30:00,115.23,115.28,115.14,115.15,10296.0,103.093,103.1377,103.0125,103.0214,10296.0
2019-06-17 13:40:00,115.16,115.26,115.15,115.21,5217.0,103.0303,103.1198,103.0214,103.0751,5217.0
2019-06-17 13:50:00,115.22,115.22,115.1,115.18,8794.0,103.084,103.084,102.9767,103.0482,8794.0
2019-06-17 14:00:00,115.19,115.22,115.1,115.12,16152.0,103.0572,103.084,102.9767,102.9946,16152.0
2019-06-17 14:10:00,115.16,115.22,115.08,115.22,10953.0,103.0303,103.084,102.9588,103.084,10953.0
2019-06-17 14:20:00,115.2,115.24,115.04,115.05,14368.0,103.0661,103.1019,102.923,102.9319,14368.0
2019-06-17 14:30:00,115.07,115.22,115.05,115.19,10169.0,102.9498,103.084,102.9319,103.0572,10169.0
2019-06-17 14:40:00,115.17,115.25,115.14,115.18,8054.0,103.0393,103.1109,103.0125,103.0482,8054.0
2019-06-17 14:50:00,115.14,115.17,115.03,115.05,12783.0,103.0125,103.0393,102.914,102.9319,12783.0
2019-06-17 15:00:00,115.03,115.1,115.01,115.08,9526.0,102.914,102.9767,102.8961,102.9588,9526.0
2019-06-17 15:10:00,115.09,115.09,115.01,115.04,12150.0,102.9677,102.9677,102.8961,102.923,12150.0
2019-06-17 15:20:00,115.03,115.08,114.97,115.05,15949.0,102.914,102.9588,102.8604,102.9319,15949.0
2019-06-17 15:30:00,115.03,115.03,114.94,114.98,19536.0,102.914,102.914,102.8335,102.8693,19536.0
2019-06-17 15:40:00,114.98,114.99,114.9,114.93,23516.0,102.8693,102.8783,102.7977,102.8246,23516.0
2019-06-17 15:50:00,114.93,115.02,114.78,114.94,88500.0,102.8246,102.9051,102.6904,102.8335,88500.0
2019-06-18 09:30:00,115.5,115.5,114.98,115.24,13937.0,103.3345,103.3345,102.8693,103.1019,13937.0
2019-06-18 09:40:00,115.41,115.64,115.41,115.58,18725.0,103.254,103.4598,103.254,103.4061,18725.0
2019-06-18 09:50:00,115.55,115.76,115.45,115.62,14916.0,103.3793,103.5672,103.2898,103.4419,14916.0
2019-06-18 10:00:00,115.58,115.66,115.4,115.47,16786.0,103.4061,103.4777,103.2451,103.3077,16786.0
2019-06-18 10:10:00,115.49,115.51,115.35,115.46,5580.0,103.3256,103.3435,103.2003,103.2987,5580.0
2019-06-18 10:20:00,115.46,115.52,115.24,115.32,8477.0,103.2987,103.3524,103.1019,103.1735,8477.0
2019-06-18 10:30:00,115.34,115.43,115.12,115.24,21176.0,103.1914,103.2719,102.9946,103.1019,21176.0
2019-06-18 10:40:00,115.29,115.4,115.26,115.4,6774.0,103.1467,103.2451,103.1198,103.2451,6774.0
2019-06-18 10:50:00,115.43,115.62,115.3,115.54,9216.0,103.2719,103.4419,103.1556,103.3703,9216.0
2019-06-18 11:00:00,115.56,115.63,115.53,115.57,9821.0,103.3882,103.4508,103.3614,103.3972,9821.0
2019-06-18 11:10:00,115.57,115.57,115.39,115.43,8337.0,103.3972,103.3972,103.2361,103.2719,8337.0
2019-06-18 11:20:00,115.45,115.49,115.23,115.3,13408.0,103.2898,103.3256,103.093,103.1556,13408.0
2019-06-18 11:30:00,115.31,115.31,114.98,114.98,29831.0,103.1645,103.1645,102.8693,102.8693,29831.0
2019-06-18 11:40:00,114.99,115.12,114.84,114.84,19088.0,102.8783,102.9946,102.7441,102.7441,19088.0
2019-06-18 11:50:00,114.79,114.82,114.69,114.69,9038.0,102.6993,102.7262,102.6099,102.6099,9038.0
2019-06-18 12:00:00,114.74,114.9,114.71,114.77,6914.0,102.6546,102.7977,102.6277,102.6814,6914.0
2019-06-18 12:10:00,114.82,114.82,114.47,114.51,12656.0,102.7262,102.7262,102.413,102.4488,12656.0
2019-06-18 12:20:00,114.56,114.76,114.51,114.71,18598.0,102.4935,102.6725,102.4488,102.6277,18598.0
2019-06-18 12:30:00,114.7,114.87,114.7,114.84,4362.0,102.6188,102.7709,102.6188,102.7441,4362.0
2019-06-18 12:40:00,114.83,114.94,114.76,114.78,10418.0,102.7351,102.8335,102.6725,102.6904,10418.0
2019-06-18 12:50:00,114.75,114.79,114.56,114.78,20249.0,102.6635,102.6993,102.4935,102.6904,20249.0
2019-06-18 13:00:00,114.73,114.78,114.68,114.75,6821.0,102.6456,102.6904,102.6009,102.6635,6821.0
2019-06-18 13:10:00,114.78,114.9,114.76,114.87,6148.0,102.6904,102.7977,102.6725,102.7709,6148.0
2019-06-18 13:20:00,114.88,115.01,114.83,114.93,9641.0,102.7798,102.8961,102.7351,102.8246,9641.0
2019-06-18 13:30:00,114.95,115.01,114.87,114.88,8620.0,102.8425,102.8961,102.7709,102.7798,8620.0
2019-06-18 13:40:00,114.87,114.88,114.71,114.84,12715.0,102.7709,102.7798,102.6277,102.7441,12715.0
2019-06-18 13:50:00,114.86,115.01,114.83,114.88,31933.0,102.7619,102.8961,102.7351,102.7798,31933.0
2019-06-18 14:00:00,114.92,115.12,114.92,114.96,15661.0,102.8156,102.9946,102.8156,102.8514,15661.0
2019-06-18 14:10:00,114.97,115.02,114.94,114.94,11192.0,102.8604,102.9051,102.8335,102.8335,11192.0
2019-06-18 14:20:00,114.96,114.96,114.89,114.89,13810.0,102.8514,102.8514,102.7888,102.7888,13810.0
2019-06-18 14:30:00,114.9,115.06,114.88,114.93,17959.0,102.7977,102.9409,102.7798,102.8246,17959.0
2019-06-18 14:40:00,114.91,114.98,114.85,114.85,7540.0,102.8067,102.8693,102.753,102.753,7540.0
2019-06-18 14:50:00,114.85,114.85,114.71,114.81,8878.0,102.753,102.753,102.6277,102.7172,8878.0
2019-06-18 15:00:00,114.81,114.82,114.7,114.72,13793.0,102.7172,102.7262,102.6188,102.6367,13793.0
2019-06-18 15:10:00,114.73,114.75,114.62,114.65,15890.0,102.6456,102.6635,102.5472,102.5741,15890.0
2019-06-18 15:20:00,114.64,114.77,114.59,114.61,18048.0,102.5651,102.6814,102.5204,102.5383,18048.0
2019-06-18 15:30:00,114.6,114.76,114.5,114.59,33429.0,102.5293,102.6725,102.4399,102.5204,33429.0
2019-06-18 15:40:00,114.61,114.78,114.6,114.64,65536.0,102.5383,102.6904,102.5293,102.5651,65536.0
2019-06-18 15:50:00,114.62,114.86,114.5,114.7,135310.0,102.5472,102.7619,102.4399,102.6188,135310.0
2019-06-19 09:30:00,115.18,116.04,115.18,115.5,37281.0,103.0482,103.8177,103.0482,103.3345,37281.0
2019-06-19 09:40:00,115.52,115.6,115.08,115.17,16394.0,103.3524,103.424,102.9588,103.0393,16394.0
2019-06-19 09:50:00,115.19,115.4,115.11,115.34,13700.0,103.0572,103.2451,102.9856,103.1914,13700.0
2019-06-19 10:00:00,115.35,115.43,115.25,115.4,28536.0,103.2003,103.2719,103.1109,103.2451,28536.0
2019-06-19 10:10:00,115.35,115.35,115.07,115.13,5375.0,103.2003,103.2003,102.9498,103.0035,5375.0
2019-06-19 10:20:00,115.15,115.17,114.65,114.79,19390.0,103.0214,103.0393,102.5741,102.6993,19390.0
2019-06-19 10:30:00,114.82,114.86,114.52,114.58,9008.0,102.7262,102.7619,102.4578,102.5114,9008.0
2019-06-19 10:40:00,114.54,114.54,114.33,114.41,9268.0,102.4757,102.4757,102.2878,102.3593,9268.0
2019-06-19 10:50:00,114.43,114.74,114.43,114.6,12068.0,102.3772,102.6546,102.3772,102.5293,12068.0
2019-06-19 11:00:00,114.61,114.63,114.44,114.63,14703.0,102.5383,102.5562,102.3862,102.5562,14703.0
2019-06-19 11:10:00,114.65,114.65,114.58,114.58,6534.0,102.5741,102.5741,102.5114,102.5114,6534.0
2019-06-19 11:20:00,114.56,114.76,114.45,114.74,10735.0,102.4935,102.6725,102.3951,102.6546,10735.0
2019-06-19 11:30:00,114.76,114.82,114.64,114.76,8741.0,102.6725,102.7262,102.5651,102.6725,8741.0
2019-06-19 11:40:00,114.78,114.92,114.74,114.9,5221.0,102.6904,102.8156,102.6546,102.7977,5221.0
2019-06-19 11:50:00,114.88,114.91,114.78,114.78,9492.0,102.7798,102.8067,102.6904,102.6904,9492.0
2019-06-19 12:00:00,114.79,114.95,114.77,114.88,5600.0,102.6993,102.8425,102.6814,102.7798,5600.0
2019-06-19 12:10:00,114.89,114.93,114.77,114.83,11935.0,102.7888,102.8246,102.6814,102.7351,11935.0
2019-06-19 12:20:00,114.78,114.94,114.77,114.88,6765.0,102.6904,102.8335,102.6814,102.7798,6765.0
2019-06-19 12:30:00,114.88,114.92,114.76,114.91,6601.0,102.7798,102.8156,102.6725,102.8067,6601.0
2019-06-19 12:40:00,114.9,115.04,114.89,114.97,5034.0,102.7977,102.923,102.7888,102.8604,5034.0
2019-06-19 12:50:00,114.98,115.01,114.91,114.95,4719.0,102.8693,102.8961,102.8067,102.8425,4719.0
2019-06-19 13:00:00,114.94,115.11,114.94,115.02,10856.0,102.8335,102.9856,102.8335,102.9051,10856.0
2019-06-19 13:10:00,115.04,115.06,114.97,114.99,7564.0,102.923,102.9409,102.8604,102.8783,7564.0
2019-06-19 13:20:00,114.97,115.09,114.96,115.09,12561.0,102.8604,102.9677,102.8514,102.9677,12561.0
2019-06-19 13:30:00,115.07,115.14,115.0,115.03,8622.0,102.9498,103.0125,102.8872,102.914,8622.0
2019-06-19 13:40:00,115.03,115.07,114.91,115.01,20625.0,102.914,102.9498,102.8067,102.8961,20625.0
2019-06-19 13:50:00,115.02,115.18,114.9,115.18,30750.0,102.9051,103.0482,102.7977,103.0482,30750.0
2019-06-19 14:00:00,115.19,115.38,114.83,115.02,33972.0,103.0572,103.2272,102.7351,102.9051,33972.0
2019-06-19 14:10:00,115.01,115.25,115.01,115.07,49398.0,102.8961,103.1109,102.8961,102.9498,49398.0
2019-06-19 14:20:00,115.1,115.14,114.9,115.05,23163.0,102.9767,103.0125,102.7977,102.9319,23163.0
2019-06-19 14:30:00,115.07,115.37,115.06,115.24,41105.0,102.9498,103.2182,102.9409,103.1019,41105.0
2019-06-19 14:40:00,115.26,115.39,115.16,115.21,22941.0,103.1198,103.2361,103.0303,103.0751,22941.0
2019-06-19 14:50:00,115.24,115.62,115.24,115.55,22635.0,103.1019,103.4419,103.1019,103.3793,22635.0
2019-06-19 15:00:00,115.58,115.67,115.53,115.67,15043.0,103.4061,103.4866,103.3614,103.4866,15043.0
2019-06-19 15:10:00,115.68,115.91,115.66,115.89,13736.0,103.4956,103.7014,103.4777,103.6835,13736.0
2019-06-19 15:20:00,115.86,115.9,115.7,115.82,33972.0,103.6566,103.6924,103.5135,103.6208,33972.0
2019-06-19 15:30:00,115.85,115.89,115.61,115.65,29181.0,103.6477,103.6835,103.433,103.4687,29181.0
2019-06-19 15:40:00,115.64,115.91,115.64,115.83,63793.0,103.4598,103.7014,103.4598,103.6298,63793.0
2019-06-19 15:50:00,115.8,115.89,115.66,115.66,106803.0,103.6029,103.6835,103.4777,103.4777,106803.0
2019-06-20 09:30:00,117.0,117.35,116.22,116.38,21885.0,104.6765,104.9897,103.9787,104.1218,21885.0
2019-06-20 09:40:00,116.5,116.53,116.2,116.32,7294.0,104.2292,104.256,103.9608,104.0682,7294.0
2019-06-20 09:50:00,116.33,116.36,115.99,116.0,7220.0,104.0771,104.104,103.7729,103.7819,7220.0
2019-06-20 10:00:00,116.0,116.14,115.72,115.83,8220.0,103.7819,103.9071,103.5314,103.6298,8220.0
2019-06-20 10:10:00,115.76,115.81,115.31,115.31,5424.0,103.5672,103.6119,103.1645,103.1645,5424.0
2019-06-20 10:20:00,115.32,115.59,115.32,115.47,5459.0,103.1735,103.4151,103.1735,103.3077,5459.0
2019-06-20 10:30:00,115.46,115.64,115.37,115.63,4288.0,103.2987,103.4598,103.2182,103.4508,4288.0
2019-06-20 10:40:00,115.61,115.62,115.31,115.33,10864.0,103.433,103.4419,103.1645,103.1824,10864.0
2019-06-20 10:50:00,115.37,115.47,115.35,115.46,7651.0,103.2182,103.3077,103.2003,103.2987,7651.0
2019-06-20 11:00:00,115.47,115.69,115.47,115.59,4113.0,103.3077,103.5045,103.3077,103.4151,4113.0
2019-06-20 11:10:00,115.62,115.67,115.35,115.35,9156.0,103.4419,103.4866,103.2003,103.2003,9156.0
2019-06-20 11:20:00,115.28,115.28,115.18,115.18,2617.0,103.1377,103.1377,103.0482,103.0482,2617.0
2019-06-20 11:30:00,115.22,115.26,115.0,115.05,11302.0,103.084,103.1198,102.8872,102.9319,11302.0
2019-06-20 11:40:00,115.08,115.17,114.98,115.03,21701.0,102.9588,103.0393,102.8693,102.914,21701.0
2019-06-20 11:50:00,115.0,115.1,114.89,114.94,32370.0,102.8872,102.9767,102.7888,102.8335,32370.0
2019-06-20 12:00:00,114.93,115.01,114.8,115.0,10528.0,102.8246,102.8961,102.7083,102.8872,10528.0
2019-06-20 12:10:00,114.96,114.96,114.7,114.78,6476.0,102.8514,102.8514,102.6188,102.6904,6476.0
2019-06-20 12:20:00,114.79,114.85,114.5,114.7,56230.0,102.6993,102.753,102.4399,102.6188,56230.0
2019-06-20 12:30:00,114.73,114.82,114.53,114.56,57117.0,102.6456,102.7262,102.4667,102.4935,57117.0
2019-06-20 12:40:00,114.6,114.71,114.59,114.71,17613.0,102.5293,102.6277,102.5204,102.6277,17613.0
2019-06-20 12:50:00,114.7,114.94,114.62,114.91,20602.0,102.6188,102.8335,102.5472,102.8067,20602.0
2019-06-20 13:00:00,114.91,115.0,114.89,114.96,7009.0,102.8067,102.8872,102.7888,102.8514,7009.0
2019-06-20 13:10:00,114.94,115.0,114.9,115.0,5732.0,102.8335,102.8872,102.7977,102.8872,5732.0
2019-06-20 13:20:00,115.01,115.03,114.96,115.01,5543.0,102.8961,102.914,102.8514,102.8961,5543.0
2019-06-20 13:30:00,114.97,115.02,114.94,114.98,4055.0,102.8604,102.9051,102.8335,102.8693,4055.0
2019-06-20 13:40:00,115.0,115.01,114.92,114.95,4857.0,102.8872,102.8961,102.8156,102.8425,4857.0
2019-06-20 13:50:00,115.02,115.08,114.88,114.96,25612.0,102.9051,102.9588,102.7798,102.8514,25612.0
2019-06-20 14:00:00,114.94,115.09,114.94,115.04,16226.0,102.8335,102.9677,102.8335,102.923,16226.0
2019-06-20 14:10:00,115.04,115.08,114.9,115.03,60648.0,102.923,102.9588,102.7977,102.914,60648.0
2019-06-20 14:20:00,115.03,115.08,114.91,114.97,67735.0,102.914,102.9588,102.8067,102.8604,67735.0
2019-06-20 14:30:00,114.97,115.22,114.95,115.16,64782.0,102.8604,103.084,102.8425,103.0303,64782.0
2019-06-20 14:40:00,115.18,115.48,115.18,115.32,11736.0,103.0482,103.3166,103.0482,103.1735,11736.0
2019-06-20 14:50:00,115.34,115.34,115.21,115.22,13302.0,103.1914,103.1914,103.0751,103.084,13302.0
2019-06-20 15:00:00,115.22,115.26,114.97,115.09,38117.0,103.084,103.1198,102.8604,102.9677,38117.0
2019-06-20 15:10:00,115.08,115.17,115.01,115.14,65736.0,102.9588,103.0393,102.8961,103.0125,65736.0
2019-06-20 15:20:00,115.16,115.38,115.16,115.2,34137.0,103.0303,103.2272,103.0303,103.0661,34137.0
2019-06-20 15:30:00,115.2,115.22,115.08,115.08,41246.0,103.0661,103.084,102.9588,102.9588,41246.0
2019-06-20 15:40:00,115.08,115.21,114.99,115.12,102113.0,102.9588,103.0751,102.8783,102.9946,102113.0
2019-06-20 15:50:00,115.12,115.43,115.12,115.21,197914.0,102.9946,103.2719,102.9946,103.0751,197914.0
2019-06-21 09:30:00,115.43,115.56,115.08,115.1,269252.0,103.2719,103.3882,102.9588,102.9767,269252.0
2019-06-21 09:40:00,115.11,115.3,114.85,115.02,9381.0,102.9856,103.1556,102.753,102.9051,9381.0
2019-06-21 09:50:00,115.02,115.25,115.02,115.17,5579.0,102.9051,103.1109,102.9051,103.0393,5579.0
2019-06-21 10:00:00,115.2,115.22,114.82,114.82,4027.0,103.0661,103.084,102.7262,102.7262,4027.0
2019-06-21 10:10:00,114.9,115.02,114.83,114.92,3473.0,102.7977,102.9051,102.7351,102.8156,3473.0
2019-06-21 10:20:00,115.01,115.1,114.91,114.98,5528.0,102.8961,102.9767,102.8067,102.8693,5528.0
2019-06-21 10:30:00,114.98,115.08,114.95,114.97,4597.0,102.8693,102.9588,102.8425,102.8604,4597.0
2019-06-21 10:40:00,114.97,115.15,114.94,115.09,17857.0,102.8604,103.0214,102.8335,102.9677,17857.0
2019-06-21 10:50:00,115.12,115.15,115.04,115.15,6643.0,102.9946,103.0214,102.923,103.0214,6643.0
2019-06-21 11:00:00,115.15,115.44,115.06,115.27,38810.0,103.0214,103.2809,102.9409,103.1288,38810.0
2019-06-21 11:10:00,115.23,115.45,115.17,115.19,26124.0,103.093,103.2898,103.0393,103.0572,26124.0
2019-06-21 11:20:00,115.16,115.34,115.1,115.27,21049.0,103.0303,103.1914,102.9767,103.1288,21049.0
2019-06-21 11:30:00,115.23,115.38,115.15,115.32,30397.0,103.093,103.2272,103.0214,103.1735,30397.0
2019-06-21 11:40:00,115.38,115.48,115.3,115.44,6040.0,103.2272,103.3166,103.1556,103.2809,6040.0
2019-06-21 11:50:00,115.48,115.52,115.39,115.42,8152.0,103.3166,103.3524,103.2361,103.263,8152.0
2019-06-21 12:00:00,115.48,115.49,115.26,115.37,14097.0,103.3166,103.3256,103.1198,103.2182,14097.0
2019-06-21 12:10:00,115.36,115.37,115.03,115.07,17536.0,103.2093,103.2182,102.914,102.9498,17536.0
2019-06-21 12:20:00,115.08,115.16,115.03,115.1,6750.0,102.9588,103.0303,102.914,102.9767,6750.0
2019-06-21 12:30:00,115.13,115.13,114.86,114.97,34448.0,103.0035,103.0035,102.7619,102.8604,34448.0
2019-06-21 12:40:00,114.97,115.03,114.83,114.99,52475.0,102.8604,102.914,102.7351,102.8783,52475.0
2019-06-21 12:50:00,114.99,115.03,114.81,114.83,40831.0,102.8783,102.914,102.7172,102.7351,40831.0
2019-06-21 13:00:00,114.83,114.86,114.54,114.81,45518.0,102.7351,102.7619,102.4757,102.7172,45518.0
2019-06-21 13:10:00,114.84,114.86,114.72,114.78,4728.0,102.7441,102.7619,102.6367,102.6904,4728.0
2019-06-21 13:20:00,114.79,114.83,114.71,114.8,6043.0,102.6993,102.7351,102.6277,102.7083,6043.0
2019-06-21 13:30:00,114.81,114.88,114.79,114.88,5357.0,102.7172,102.7798,102.6993,102.7798,5357.0
2019-06-21 13:40:00,114.85,115.06,114.82,115.06,16094.0,102.753,102.9409,102.7262,102.9409,16094.0
2019-06-21 13:50:00,115.06,115.15,115.02,115.07,5741.0,102.9409,103.0214,102.9051,102.9498,5741.0
2019-06-21 14:00:00,115.08,115.27,115.07,115.27,14303.0,102.9588,103.1288,102.9498,103.1288,14303.0
2019-06-21 14:10:00,115.24,115.26,115.15,115.25,5638.0,103.1019,103.1198,103.0214,103.1109,5638.0
2019-06-21 14:20:00,115.25,115.42,115.25,115.42,7823.0,103.1109,103.263,103.1109,103.263,7823.0
2019-06-21 14:30:00,115.39,115.54,115.39,115.52,15496.0,103.2361,103.3703,103.2361,103.3524,15496.0
2019-06-21 14:40:00,115.53,115.66,115.42,115.66,16175.0,103.3614,103.4777,103.263,103.4777,16175.0
2019-06-21 14:50:00,115.67,115.82,115.65,115.81,7231.0,103.4866,103.6208,103.4687,103.6119,7231.0
2019-06-21 15:00:00,115.79,115.95,115.77,115.95,15212.0,103.594,103.7371,103.5761,103.7371,15212.0
2019-06-21 15:10:00,115.96,116.05,115.91,115.99,16884.0,103.7461,103.8266,103.7014,103.7729,16884.0
2019-06-21 15:20:00,116.0,116.02,115.91,115.97,32796.0,103.7819,103.7998,103.7014,103.755,32796.0
2019-06-21 15:30:00,115.97,116.02,115.77,115.89,131928.0,103.755,103.7998,103.5761,103.6835,131928.0
2019-06-21 15:40:00,115.89,116.06,115.84,115.99,52859.0,103.6835,103.8356,103.6387,103.7729,52859.0
2019-06-21 15:50:00,116.0,116.09,115.88,116.04,198360.0,103.7819,103.8624,103.6745,103.8177,198360.0
2019-06-24 09:30:00,116.0,116.25,115.95,116.25,29230.0,103.7819,104.0055,103.7371,104.0055,29230.0
2019-06-24 09:40:00,116.27,116.68,116.2,116.68,30695.0,104.0234,104.3902,103.9608,104.3902,30695.0
2019-06-24 09:50:00,116.75,117.04,116.73,117.01,23096.0,104.4529,104.7123,104.435,104.6855,23096.0
2019-06-24 10:00:00,116.96,117.0,116.77,116.87,10815.0,104.6408,104.6765,104.4708,104.5602,10815.0
2019-06-24 10:10:00,116.92,117.02,116.86,116.98,9828.0,104.605,104.6944,104.5513,104.6587,9828.0
2019-06-24 10:20:00,116.98,117.06,116.93,117.05,20659.0,104.6587,104.7302,104.6139,104.7213,20659.0
2019-06-24 10:30:00,117.07,117.21,116.99,117.17,35736.0,104.7392,104.8644,104.6676,104.8286,35736.0
2019-06-24 10:40:00,117.17,117.37,117.12,117.16,22130.0,104.8286,105.0076,104.7839,104.8197,22130.0
2019-06-24 10:50:00,117.16,117.2,117.01,117.19,12127.0,104.8197,104.8555,104.6855,104.8465,12127.0
2019-06-24 11:00:00,117.2,117.21,116.98,117.03,37058.0,104.8555,104.8644,104.6587,104.7034,37058.0
2019-06-24 11:10:00,117.05,117.07,116.96,117.01,6269.0,104.7213,104.7392,104.6408,104.6855,6269.0
2019-06-24 11:20:00,116.97,117.13,116.91,117.13,15850.0,104.6497,104.7929,104.596,104.7929,15850.0
2019-06-24 11:30:00,117.17,117.27,117.08,117.12,12704.0,104.8286,104.9181,104.7481,104.7839,12704.0
2019-06-24 11:40:00,117.13,117.18,117.05,117.1,4758.0,104.7929,104.8376,104.7213,104.766,4758.0
2019-06-24 11:50:00,117.07,117.17,116.9,116.93,22211.0,104.7392,104.8286,104.5871,104.6139,22211.0
2019-06-24 12:00:00,116.96,116.98,116.9,116.95,5554.0,104.6408,104.6587,104.5871,104.6318,5554.0
2019-06-24 12:10:00,116.97,117.19,116.96,117.13,10176.0,104.6497,104.8465,104.6408,104.7929,10176.0
2019-06-24 12:20:00,117.14,117.18,117.07,117.1,9997.0,104.8018,104.8376,104.7392,104.766,9997.0
2019-06-24 12:30:00,117.09,117.17,117.0,117.0,5000.0,104.7571,104.8286,104.6765,104.6765,5000.0
2019-06-24 12:40:00,117.0,117.01,116.93,117.0,2600.0,104.6765,104.6855,104.6139,104.6765,2600.0
2019-06-24 12:50:00,117.02,117.05,116.97,116.98,4262.0,104.6944,104.7213,104.6497,104.6587,4262.0
2019-06-24 13:00:00,117.0,117.05,116.97,117.0,13407.0,104.6765,104.7213,104.6497,104.6765,13407.0
2019-06-24 13:10:00,117.02,117.13,117.02,117.1,7531.0,104.6944,104.7929,104.6944,104.766,7531.0
2019-06-24 13:20:00,117.11,117.2,117.0,117.14,7052.0,104.775,104.8555,104.6765,104.8018,7052.0
2019-06-24 13:30:00,117.12,117.21,117.1,117.21,3500.0,104.7839,104.8644,104.766,104.8644,3500.0
2019-06-24 13:40:00,117.2,117.23,117.09,117.12,7628.0,104.8555,104.8823,104.7571,104.7839,7628.0
2019-06-24 13:50:00,117.08,117.12,117.0,117.11,7908.0,104.7481,104.7839,104.6765,104.775,7908.0
2019-06-24 14:00:00,117.09,117.13,117.03,117.03,7220.0,104.7571,104.7929,104.7034,104.7034,7220.0
2019-06-24 14:10:00,117.03,117.06,116.95,116.96,4272.0,104.7034,104.7302,104.6318,104.6408,4272.0
2019-06-24 14:20:00,116.93,117.05,116.91,117.05,6167.0,104.6139,104.7213,104.596,104.7213,6167.0
2019-06-24 14:30:00,117.06,117.1,117.03,117.07,8400.0,104.7302,104.766,104.7034,104.7392,8400.0
2019-06-24 14:40:00,117.07,117.11,117.03,117.1,7984.0,104.7392,104.775,104.7034,104.766,7984.0
2019-06-24 14:50:00,117.11,117.16,117.07,117.08,8404.0,104.775,104.8197,104.7392,104.7481,8404.0
2019-06-24 15:00:00,117.07,117.09,116.99,117.03,12248.0,104.7392,104.7571,104.6676,104.7034,12248.0
2019-06-24 15:10:00,117.03,117.09,116.97,116.98,10760.0,104.7034,104.7571,104.6497,104.6587,10760.0
2019-06-24 15:20:00,116.98,117.06,116.97,117.01,10761.0,104.6587,104.7302,104.6497,104.6855,10761.0
2019-06-24 15:30:00,116.99,117.0,116.86,116.94,16615.0,104.6676,104.6765,104.5513,104.6229,16615.0
2019-06-24 15:40:00,116.93,116.97,116.84,116.87,27314.0,104.6139,104.6497,104.5334,104.5602,27314.0
2019-06-24 15:50:00,116.86,116.92,116.65,116.87,78785.0,104.5513,104.605,104.3634,104.5602,78785.0
2019-06-25 09:30:00,117.02,117.07,116.0,116.35,37836.0,104.6944,104.7392,103.7819,104.095,37836.0
2019-06-25 09:40:00,116.17,116.35,115.5,116.22,25222.0,103.934,104.095,103.3345,103.9787,25222.0
2019-06-25 09:50:00,116.23,116.45,116.16,116.25,6230.0,103.9876,104.1845,103.925,104.0055,6230.0
2019-06-25 10:00:00,116.37,116.52,116.31,116.52,4350.0,104.1129,104.2471,104.0592,104.2471,4350.0
2019-06-25 10:10:00,116.54,116.57,116.28,116.35,8792.0,104.265,104.2918,104.0324,104.095,8792.0
2019-06-25 10:20:00,116.33,116.37,115.99,116.35,39952.0,104.0771,104.1129,103.7729,104.095,39952.0
2019-06-25 10:30:00,116.35,116.48,116.28,116.33,5960.0,104.095,104.2113,104.0324,104.0771,5960.0
2019-06-25 10:40:00,116.42,116.68,116.39,116.41,30043.0,104.1576,104.3902,104.1308,104.1487,30043.0
2019-06-25 10:50:00,116.48,116.84,116.47,116.8,9993.0,104.2113,104.5334,104.2024,104.4976,9993.0
2019-06-25 11:00:00,116.83,116.87,116.76,116.8,5974.0,104.5244,104.5602,104.4618,104.4976,5974.0
2019-06-25 11:10:00,116.82,116.94,116.7,116.92,8567.0,104.5155,104.6229,104.4081,104.605,8567.0
2019-06-25 11:20:00,116.89,116.95,116.89,116.89,4948.0,104.5781,104.6318,104.5781,104.5781,4948.0
2019-06-25 11:30:00,116.91,116.97,116.81,116.88,7656.0,104.596,104.6497,104.5066,104.5692,7656.0
2019-06-25 11:40:00,116.91,116.97,116.85,116.87,5120.0,104.596,104.6497,104.5423,104.5602,5120.0
2019-06-25 11:50:00,116.86,116.92,116.85,116.92,5587.0,104.5513,104.605,104.5423,104.605,5587.0
2019-06-25 12:00:00,116.93,116.93,116.79,116.86,6004.0,104.6139,104.6139,104.4887,104.5513,6004.0
2019-06-25 12:10:00,116.83,116.88,116.79,116.85,3821.0,104.5244,104.5692,104.4887,104.5423,3821.0
2019-06-25 12:20:00,116.85,116.89,116.79,116.86,8221.0,104.5423,104.5781,104.4887,104.5513,8221.0
2019-06-25 12:30:00,116.88,116.9,116.56,116.56,4629.0,104.5692,104.5871,104.2829,104.2829,4629.0
2019-06-25 12:40:00,116.6,116.6,116.19,116.21,16579.0,104.3187,104.3187,103.9519,103.9698,16579.0
2019-06-25 12:50:00,116.22,116.54,116.13,116.4,9841.0,103.9787,104.265,103.8982,104.1397,9841.0
2019-06-25 13:00:00,116.39,116.39,116.2,116.31,6409.0,104.1308,104.1308,103.9608,104.0592,6409.0
2019-06-25 13:10:00,116.28,116.37,116.25,116.33,3732.0,104.0324,104.1129,104.0055,104.0771,3732.0
2019-06-25 13:20:00,116.33,116.42,116.24,116.4,4816.0,104.0771,104.1576,103.9966,104.1397,4816.0
2019-06-25 13:30:00,116.39,116.58,116.37,116.54,3060.0,104.1308,104.3008,104.1129,104.265,3060.0
2019-06-25 13:40:00,116.55,116.58,116.45,116.5,3985.0,104.2739,104.3008,104.1845,104.2292,3985.0
2019-06-25 13:50:00,116.5,116.54,116.42,116.42,4106.0,104.2292,104.265,104.1576,104.1576,4106.0
2019-06-25 14:00:00,116.39,116.45,116.26,116.43,8197.0,104.1308,104.1845,104.0145,104.1666,8197.0
2019-06-25 14:10:00,116.42,116.67,116.42,116.58,4993.0,104.1576,104.3813,104.1576,104.3008,4993.0
2019-06-25 14:20:00,116.56,116.59,116.47,116.49,6459.0,104.2829,104.3097,104.2024,104.2203,6459.0
2019-06-25 14:30:00,116.49,116.5,116.31,116.32,6278.0,104.2203,104.2292,104.0592,104.0682,6278.0
2019-06-25 14:40:00,116.32,116.45,116.31,116.41,3900.0,104.0682,104.1845,104.0592,104.1487,3900.0
2019-06-25 14:50:00,116.41,116.55,116.38,116.55,6615.0,104.1487,104.2739,104.1218,104.2739,6615.0
2019-06-25 15:00:00,116.53,116.64,116.53,116.64,5355.0,104.256,104.3545,104.256,104.3545,5355.0
2019-06-25 15:10:00,116.64,116.65,116.33,116.37,4619.0,104.3545,104.3634,104.0771,104.1129,4619.0
2019-06-25 15:20:00,116.31,116.48,116.25,116.32,19300.0,104.0592,104.2113,104.0055,104.0682,19300.0
2019-06-25 15:30:00,116.3,116.37,116.07,116.31,24782.0,104.0503,104.1129,103.8445,104.0592,24782.0
2019-06-25 15:40:00,116.25,116.29,116.06,116.18,16749.0,104.0055,104.0413,103.8356,103.9429,16749.0
2019-06-25 15:50:00,116.16,116.35,116.11,116.24,43317.0,103.925,104.095,103.8803,103.9966,43317.0
2019-06-26 09:30:00,116.19,116.6,115.74,116.14,12177.0,103.9519,104.3187,103.5493,103.9071,12177.0
2019-06-26 09:40:00,116.18,116.32,116.09,116.16,5336.0,103.9429,104.0682,103.8624,103.925,5336.0
2019-06-26 09:50:00,116.24,116.52,116.2,116.48,6430.0,103.9966,104.2471,103.9608,104.2113,6430.0
2019-06-26 10:00:00,116.43,116.46,116.02,116.24,11933.0,104.1666,104.1934,103.7998,103.9966,11933.0
2019-06-26 10:10:00,116.17,116.19,115.95,115.95,2500.0,103.934,103.9519,103.7371,103.7371,2500.0
2019-06-26 10:20:00,116.05,116.08,115.81,116.01,8558.0,103.8266,103.8534,103.6119,103.7908,8558.0
2019-06-26 10:30:00,115.91,115.92,115.53,115.55,4314.0,103.7014,103.7103,103.3614,103.3793,4314.0
2019-06-26 10:40:00,115.53,115.57,115.31,115.31,5638.0,103.3614,103.3972,103.1645,103.1645,5638.0
2019-06-26 10:50:00,115.29,115.61,115.29,115.6,10286.0,103.1467,103.433,103.1467,103.424,10286.0
2019-06-26 11:00:00,115.57,115.59,115.43,115.57,8105.0,103.3972,103.4151,103.2719,103.3972,8105.0
2019-06-26 11:10:00,115.65,115.76,115.56,115.56,8804.0,103.4687,103.5672,103.3882,103.3882,8804.0
2019-06-26 11:20:00,115.53,115.68,115.44,115.68,11655.0,103.3614,103.4956,103.2809,103.4956,11655.0
2019-06-26 11:30:00,115.7,115.77,115.58,115.62,3852.0,103.5135,103.5761,103.4061,103.4419,3852.0
2019-06-26 11:40:00,115.62,115.65,115.48,115.64,3645.0,103.4419,103.4687,103.3166,103.4598,3645.0
2019-06-26 11:50:00,115.56,115.6,115.46,115.52,4141.0,103.3882,103.424,103.2987,103.3524,4141.0
2019-06-26 12:00:00,115.57,115.62,115.48,115.62,4551.0,103.3972,103.4419,103.3166,103.4419,4551.0
2019-06-26 12:10:00,115.64,115.69,115.6,115.6,3399.0,103.4598,103.5045,103.424,103.424,3399.0
2019-06-26 12:20:00,115.59,115.68,115.56,115.62,3718.0,103.4151,103.4956,103.3882,103.4419,3718.0
2019-06-26 12:30:00,115.59,115.67,115.58,115.64,5138.0,103.4151,103.4866,103.4061,103.4598,5138.0
2019-06-26 12:40:00,115.64,115.7,115.6,115.61,7893.0,103.4598,103.5135,103.424,103.433,7893.0
2019-06-26 12:50:00,115.64,115.74,115.5,115.72,4746.0,103.4598,103.5493,103.3345,103.5314,4746.0
2019-06-26 13:00:00,115.69,115.71,115.58,115.58,2228.0,103.5045,103.5224,103.4061,103.4061,2228.0
2019-06-26 13:10:00,115.56,115.59,115.48,115.57,12103.0,103.3882,103.4151,103.3166,103.3972,12103.0
2019-06-26 13:20:00,115.58,115.66,115.58,115.63,9082.0,103.4061,103.4777,103.4061,103.4508,9082.0
2019-06-26 13:30:00,115.61,115.66,115.56,115.66,13603.0,103.433,103.4777,103.3882,103.4777,13603.0
2019-06-26 13:40:00,115.68,115.68,115.49,115.59,6581.0,103.4956,103.4956,103.3256,103.4151,6581.0
2019-06-26 13:50:00,115.6,115.62,115.51,115.56,5031.0,103.424,103.4419,103.3435,103.3882,5031.0
2019-06-26 14:00:00,115.58,115.69,115.54,115.67,10508.0,103.4061,103.5045,103.3703,103.4866,10508.0
2019-06-26 14:10:00,115.6,115.67,115.55,115.67,6758.0,103.424,103.4866,103.3793,103.4866,6758.0
2019-06-26 14:20:00,115.68,115.82,115.67,115.82,9866.0,103.4956,103.6208,103.4866,103.6208,9866.0
2019-06-26 14:30:00,115.82,115.83,115.63,115.66,9124.0,103.6208,103.6298,103.4508,103.4777,9124.0
2019-06-26 14:40:00,115.68,115.73,115.57,115.71,8862.0,103.4956,103.5403,103.3972,103.5224,8862.0
2019-06-26 14:50:00,115.7,115.77,115.58,115.77,5878.0,103.5135,103.5761,103.4061,103.5761,5878.0
2019-06-26 15:00:00,115.78,115.85,115.66,115.73,13412.0,103.585,103.6477,103.4777,103.5403,13412.0
2019-06-26 15:10:00,115.73,115.83,115.69,115.74,10370.0,103.5403,103.6298,103.5045,103.5493,10370.0
2019-06-26 15:20:00,115.71,115.77,115.69,115.72,9256.0,103.5224,103.5761,103.5045,103.5314,9256.0
2019-06-26 15:30:00,115.69,115.78,115.63,115.74,26622.0,103.5045,103.585,103.4508,103.5493,26622.0
2019-06-26 15:40:00,115.73,115.83,115.69,115.78,30423.0,103.5403,103.6298,103.5045,103.585,30423.0
2019-06-26 15:50:00,115.77,115.77,115.49,115.53,86534.0,103.5761,103.5761,103.3256,103.3614,86534.0
2019-06-27 09:30:00,116.21,116.5,116.01,116.49,26145.0,103.9698,104.2292,103.7908,104.2203,26145.0
2019-06-27 09:40:00,116.44,116.44,116.28,116.4,1641.0,104.1755,104.1755,104.0324,104.1397,1641.0
2019-06-27 09:50:00,116.41,116.53,116.27,116.28,3018.0,104.1487,104.256,104.0234,104.0324,3018.0
2019-06-27 10:00:00,116.28,116.28,115.88,115.95,8272.0,104.0324,104.0324,103.6745,103.7371,8272.0
2019-06-27 10:10:00,115.98,116.04,115.83,116.04,4812.0,103.764,103.8177,103.6298,103.8177,4812.0
2019-06-27 10:20:00,115.98,116.12,115.92,116.02,5052.0,103.764,103.8892,103.7103,103.7998,5052.0
2019-06-27 10:30:00,116.06,116.06,115.84,115.84,2800.0,103.8356,103.8356,103.6387,103.6387,2800.0
2019-06-27 10:40:00,115.85,115.96,115.77,115.96,2922.0,103.6477,103.7461,103.5761,103.7461,2922.0
2019-06-27 10:50:00,115.96,115.97,115.9,115.97,1000.0,103.7461,103.755,103.6924,103.755,1000.0
2019-06-27 11:00:00,115.94,116.04,115.89,116.04,6322.0,103.7282,103.8177,103.6835,103.8177,6322.0
2019-06-27 11:10:00,116.0,116.05,115.79,115.89,8632.0,103.7819,103.8266,103.594,103.6835,8632.0
2019-06-27 11:20:00,115.92,115.98,115.84,115.89,6087.0,103.7103,103.764,103.6387,103.6835,6087.0
2019-06-27 11:30:00,115.86,116.03,115.81,116.03,6991.0,103.6566,103.8087,103.6119,103.8087,6991.0
2019-06-27 11:40:00,116.0,116.14,115.94,116.0,8517.0,103.7819,103.9071,103.7282,103.7819,8517.0
2019-06-27 11:50:00,115.98,116.05,115.95,116.03,3524.0,103.764,103.8266,103.7371,103.8087,3524.0
2019-06-27 12:00:00,116.03,116.04,115.93,116.03,6126.0,103.8087,103.8177,103.7192,103.8087,6126.0
2019-06-27 12:10:00,116.03,116.13,116.03,116.06,3858.0,103.8087,103.8982,103.8087,103.8356,3858.0
2019-06-27 12:20:00,116.04,116.07,116.0,116.01,4303.0,103.8177,103.8445,103.7819,103.7908,4303.0
2019-06-27 12:30:00,116.0,116.12,116.0,116.08,4938.0,103.7819,103.8892,103.7819,103.8534,4938.0
2019-06-27 12:40:00,116.07,116.09,115.92,115.92,6104.0,103.8445,103.8624,103.7103,103.7103,6104.0
2019-06-27 12:50:00,115.93,115.95,115.89,115.92,5829.0,103.7192,103.7371,103.6835,103.7103,5829.0
2019-06-27 13:00:00,115.93,115.94,115.88,115.88,4216.0,103.7192,103.7282,103.6745,103.6745,4216.0
2019-06-27 13:10:00,115.87,115.9,115.73,115.75,8303.0,103.6656,103.6924,103.5403,103.5582,8303.0
2019-06-27 13:20:00,115.75,115.8,115.74,115.75,13073.0,103.5582,103.6029,103.5493,103.5582,13073.0
2019-06-27 13:30:00,115.77,116.05,115.77,115.92,12188.0,103.5761,103.8266,103.5761,103.7103,12188.0
2019-06-27 13:40:00,115.95,116.03,115.87,116.01,4298.0,103.7371,103.8087,103.6656,103.7908,4298.0
2019-06-27 13:50:00,116.01,116.05,115.87,115.87,9594.0,103.7908,103.8266,103.6656,103.6656,9594.0
2019-06-27 14:00:00,115.88,115.94,115.84,115.9,5046.0,103.6745,103.7282,103.6387,103.6924,5046.0
2019-06-27 14:10:00,115.92,115.95,115.86,115.87,3630.0,103.7103,103.7371,103.6566,103.6656,3630.0
2019-06-27 14:20:00,115.89,115.94,115.87,115.92,4175.0,103.6835,103.7282,103.6656,103.7103,4175.0
2019-06-27 14:30:00,115.92,115.96,115.88,115.96,7549.0,103.7103,103.7461,103.6745,103.7461,7549.0
2019-06-27 14:40:00,115.96,116.01,115.94,116.0,5576.0,103.7461,103.7908,103.7282,103.7819,5576.0
2019-06-27 14:50:00,116.0,116.05,115.87,115.91,9769.0,103.7819,103.8266,103.6656,103.7014,9769.0
2019-06-27 15:00:00,115.93,116.01,115.85,115.89,5972.0,103.7192,103.7908,103.6477,103.6835,5972.0
2019-06-27 15:10:00,115.91,115.97,115.87,115.93,6482.0,103.7014,103.755,103.6656,103.7192,6482.0
2019-06-27 15:20:00,115.93,115.99,115.9,115.96,7887.0,103.7192,103.7729,103.6924,103.7461,7887.0
2019-06-27 15:30:00,115.95,116.06,115.9,116.0,13796.0,103.7371,103.8356,103.6924,103.7819,13796.0
2019-06-27 15:40:00,116.01,116.05,115.99,116.03,15031.0,103.7908,103.8266,103.7729,103.8087,15031.0
2019-06-27 15:50:00,116.02,116.15,115.86,115.91,74175.0,103.7998,103.9161,103.6566,103.7014,74175.0
2019-06-28 09:30:00,116.15,116.46,116.15,116.27,9623.0,103.9161,104.1934,103.9161,104.0234,9623.0
2019-06-28 09:40:00,116.21,116.29,115.9,115.92,3039.0,103.9698,104.0413,103.6924,103.7103,3039.0
2019-06-28 09:50:00,115.73,115.92,115.68,115.83,2620.0,103.5403,103.7103,103.4956,103.6298,2620.0
2019-06-28 10:00:00,115.9,116.13,115.83,116.13,6105.0,103.6924,103.8982,103.6298,103.8982,6105.0
2019-06-28 10:10:00,116.21,116.24,116.08,116.11,4626.0,103.9698,103.9966,103.8534,103.8803,4626.0
2019-06-28 10:20:00,116.1,116.19,116.02,116.16,6632.0,103.8713,103.9519,103.7998,103.925,6632.0
2019-06-28 10:30:00,116.17,116.18,115.9,115.9,11484.0,103.934,103.9429,103.6924,103.6924,11484.0
2019-06-28 10:40:00,115.91,116.08,115.86,116.0,9976.0,103.7014,103.8534,103.6566,103.7819,9976.0
2019-06-28 10:50:00,116.01,116.08,115.89,116.01,5729.0,103.7908,103.8534,103.6835,103.7908,5729.0
2019-06-28 11:00:00,116.02,116.04,115.91,115.95,5801.0,103.7998,103.8177,103.7014,103.7371,5801.0
2019-06-28 11:10:00,115.93,116.0,115.89,115.98,6103.0,103.7192,103.7819,103.6835,103.764,6103.0
2019-06-28 11:20:00,115.95,116.03,115.89,115.9,11932.0,103.7371,103.8087,103.6835,103.6924,11932.0
2019-06-28 11:30:00,115.89,116.04,115.88,116.04,9871.0,103.6835,103.8177,103.6745,103.8177,9871.0
2019-06-28 11:40:00,116.05,116.17,116.04,116.1,9809.0,103.8266,103.934,103.8177,103.8713,9809.0
2019-06-28 11:50:00,116.11,116.14,116.04,116.04,13290.0,103.8803,103.9071,103.8177,103.8177,13290.0
2019-06-28 12:00:00,116.05,116.15,116.05,116.13,9043.0,103.8266,103.9161,103.8266,103.8982,9043.0
2019-06-28 12:10:00,116.14,116.15,116.09,116.12,4730.0,103.9071,103.9161,103.8624,103.8892,4730.0
2019-06-28 12:20:00,116.1,116.33,116.1,116.21,23552.0,103.8713,104.0771,103.8713,103.9698,23552.0
2019-06-28 12:30:00,116.24,116.33,116.23,116.31,4533.0,103.9966,104.0771,103.9876,104.0592,4533.0
2019-06-28 12:40:00,116.28,116.35,116.27,116.34,5456.0,104.0324,104.095,104.0234,104.0861,5456.0
2019-06-28 12:50:00,116.34,116.37,116.21,116.21,6722.0,104.0861,104.1129,103.9698,103.9698,6722.0
2019-06-28 13:00:00,116.22,116.23,116.17,116.17,8212.0,103.9787,103.9876,103.934,103.934,8212.0
2019-06-28 13:10:00,116.18,116.2,116.08,116.08,5779.0,103.9429,103.9608,103.8534,103.8534,5779.0
2019-06-28 13:20:00,116.06,116.12,116.01,116.04,4944.0,103.8356,103.8892,103.7908,103.8177,4944.0
2019-06-28 13:30:00,116.01,116.11,116.01,116.05,9775.0,103.7908,103.8803,103.7908,103.8266,9775.0
2019-06-28 13:40:00,116.03,116.05,115.94,115.96,8290.0,103.8087,103.8266,103.7282,103.7461,8290.0
2019-06-28 13:50:00,115.96,115.99,115.89,115.92,6209.0,103.7461,103.7729,103.6835,103.7103,6209.0
2019-06-28 14:00:00,115.92,115.97,115.89,115.97,6153.0,103.7103,103.755,103.6835,103.755,6153.0
2019-06-28 14:10:00,115.97,116.07,115.97,116.07,14762.0,103.755,103.8445,103.755,103.8445,14762.0
2019-06-28 14:20:00,116.09,116.13,116.02,116.05,9763.0,103.8624,103.8982,103.7998,103.8266,9763.0
2019-06-28 14:30:00,116.04,116.06,116.0,116.03,9416.0,103.8177,103.8356,103.7819,103.8087,9416.0
2019-06-28 14:40:00,116.03,116.09,115.99,116.06,8860.0,103.8087,103.8624,103.7729,103.8356,8860.0
2019-06-28 14:50:00,116.07,116.09,115.98,116.0,8857.0,103.8445,103.8624,103.764,103.7819,8857.0
2019-06-28 15:00:00,116.0,116.02,115.94,115.98,8107.0,103.7819,103.7998,103.7282,103.764,8107.0
2019-06-28 15:10:00,115.98,116.03,115.91,115.92,13475.0,103.764,103.8087,103.7014,103.7103,13475.0
2019-06-28 15:20:00,115.95,116.14,115.92,116.11,17228.0,103.7371,103.9071,103.7103,103.8803,17228.0
2019-06-28 15:30:00,116.13,116.27,116.08,116.25,27580.0,103.8982,104.0234,103.8534,104.0055,27580.0
2019-06-28 15:40:00,116.26,116.45,116.23,116.31,72071.0,104.0145,104.1845,103.9876,104.0592,72071.0
2019-06-28 15:50:00,116.31,116.83,116.31,116.64,188133.0,104.0592,104.5244,104.0592,104.3545,188133.0
2019-07-01 09:30:00,117.66,117.66,117.11,117.29,22831.0,105.267,105.267,104.775,104.936,22831.0
2019-07-01 09:40:00,117.21,117.56,117.2,117.54,17769.0,104.8644,105.1776,104.8555,105.1597,17769.0
2019-07-01 09:50:00,117.53,117.98,117.52,117.72,16063.0,105.1507,105.5533,105.1418,105.3207,16063.0
2019-07-01 10:00:00,117.88,118.27,117.88,118.23,13261.0,105.4639,105.8128,105.4639,105.777,13261.0
2019-07-01 10:10:00,118.25,118.54,118.25,118.5,12586.0,105.7949,106.0543,105.7949,106.0186,12586.0
2019-07-01 10:20:00,118.51,118.67,118.43,118.49,7567.0,106.0275,106.1706,105.9559,106.0096,7567.0
2019-07-01 10:30:00,118.46,118.48,117.98,118.03,11974.0,105.9828,106.0007,105.5533,105.5981,11974.0
2019-07-01 10:40:00,118.02,118.17,118.01,118.09,9226.0,105.5891,105.7233,105.5802,105.6517,9226.0
2019-07-01 10:50:00,118.05,118.05,117.71,117.76,7345.0,105.6159,105.6159,105.3118,105.3565,7345.0
2019-07-01 11:00:00,117.79,117.84,117.5,117.53,18265.0,105.3833,105.4281,105.1239,105.1507,18265.0
2019-07-01 11:10:00,117.5,117.55,117.39,117.47,9630.0,105.1239,105.1686,105.0255,105.097,9630.0
2019-07-01 11:20:00,117.49,117.53,117.31,117.43,8501.0,105.1149,105.1507,104.9539,105.0613,8501.0
2019-07-01 11:30:00,117.47,117.7,117.47,117.7,3400.0,105.097,105.3028,105.097,105.3028,3400.0
2019-07-01 11:40:00,117.64,117.69,117.27,117.27,4909.0,105.2491,105.2939,104.9181,104.9181,4909.0
2019-07-01 11:50:00,117.3,117.49,117.25,117.48,5967.0,104.9449,105.1149,104.9002,105.106,5967.0
2019-07-01 12:00:00,117.46,117.53,117.41,117.46,4667.0,105.0881,105.1507,105.0434,105.0881,4667.0
2019-07-01 12:10:00,117.46,117.57,117.46,117.54,2800.0,105.0881,105.1865,105.0881,105.1597,2800.0
2019-07-01 12:20:00,117.51,117.52,117.34,117.36,9813.0,105.1328,105.1418,104.9807,104.9986,9813.0
2019-07-01 12:30:00,117.38,117.39,117.2,117.34,7256.0,105.0165,105.0255,104.8555,104.9807,7256.0
2019-07-01 12:40:00,117.31,117.43,117.25,117.38,4845.0,104.9539,105.0613,104.9002,105.0165,4845.0
2019-07-01 12:50:00,117.35,117.35,117.21,117.23,2945.0,104.9897,104.9897,104.8644,104.8823,2945.0
2019-07-01 13:00:00,117.22,117.37,117.19,117.37,5180.0,104.8734,105.0076,104.8465,105.0076,5180.0
2019-07-01 13:10:00,117.37,117.39,117.2,117.27,5222.0,105.0076,105.0255,104.8555,104.9181,5222.0
2019-07-01 13:20:00,117.25,117.5,117.22,117.47,4900.0,104.9002,105.1239,104.8734,105.097,4900.0
2019-07-01 13:30:00,117.49,117.57,117.47,117.52,7076.0,105.1149,105.1865,105.097,105.1418,7076.0
2019-07-01 13:40:00,117.53,117.63,117.49,117.63,4181.0,105.1507,105.2402,105.1149,105.2402,4181.0
2019-07-01 13:50:00,117.62,117.78,117.61,117.72,5817.0,105.2312,105.3744,105.2223,105.3207,5817.0
2019-07-01 14:00:00,117.73,117.73,117.47,117.52,5850.0,105.3297,105.3297,105.097,105.1418,5850.0
2019-07-01 14:10:00,117.5,117.61,117.5,117.53,6833.0,105.1239,105.2223,105.1239,105.1507,6833.0
2019-07-01 14:20:00,117.55,117.57,117.48,117.5,7400.0,105.1686,105.1865,105.106,105.1239,7400.0
2019-07-01 14:30:00,117.52,117.65,117.47,117.65,4834.0,105.1418,105.2581,105.097,105.2581,4834.0
2019-07-01 14:40:00,117.59,117.63,117.48,117.53,5000.0,105.2044,105.2402,105.106,105.1507,5000.0
2019-07-01 14:50:00,117.54,117.73,117.54,117.64,6450.0,105.1597,105.3297,105.1597,105.2491,6450.0
2019-07-01 15:00:00,117.69,117.89,117.68,117.86,4800.0,105.2939,105.4728,105.2849,105.446,4800.0
2019-07-01 15:10:00,117.85,118.09,117.85,118.06,15780.0,105.437,105.6517,105.437,105.6249,15780.0
2019-07-01 15:20:00,118.08,118.19,118.03,118.09,8965.0,105.6428,105.7412,105.5981,105.6517,8965.0
2019-07-01 15:30:00,118.13,118.26,118.03,118.25,12339.0,105.6875,105.8038,105.5981,105.7949,12339.0
2019-07-01 15:40:00,118.28,118.52,118.25,118.5,27704.0,105.8217,106.0364,105.7949,106.0186,27704.0
2019-07-01 15:50:00,118.5,118.68,118.44,118.63,84970.0,106.0186,106.1796,105.9649,106.1349,84970.0
2019-07-02 09:30:00,118.88,118.88,118.15,118.56,17689.0,106.3585,106.3585,105.7054,106.0722,17689.0
2019-07-02 09:40:00,118.44,118.58,118.16,118.33,5896.0,105.9649,106.0901,105.7144,105.8665,5896.0
2019-07-02 09:50:00,118.3,118.32,118.0,118.0,5626.0,105.8396,105.8575,105.5712,105.5712,5626.0
2019-07-02 10:00:00,118.03,118.23,118.02,118.13,8355.0,105.5981,105.777,105.5891,105.6875,8355.0
2019-07-02 10:10:00,118.14,118.39,118.13,118.36,8591.0,105.6965,105.9201,105.6875,105.8933,8591.0
2019-07-02 10:20:00,118.31,118.54,118.22,118.54,7390.0,105.8486,106.0543,105.768,106.0543,7390.0
2019-07-02 10:30:00,118.53,118.6,118.48,118.5,4647.0,106.0454,106.108,106.0007,106.0186,4647.0
2019-07-02 10:40:00,118.46,118.48,118.3,118.32,5668.0,105.9828,106.0007,105.8396,105.8575,5668.0
2019-07-02 10:50:00,118.33,118.4,118.27,118.35,6640.0,105.8665,105.9291,105.8128,105.8843,6640.0
2019-07-02 11:00:00,118.32,118.35,118.22,118.32,5725.0,105.8575,105.8843,105.768,105.8575,5725.0
2019-07-02 11:10:00,118.35,118.37,118.27,118.28,11957.0,105.8843,105.9022,105.8128,105.8217,11957.0
2019-07-02 11:20:00,118.25,118.27,118.09,118.09,17811.0,105.7949,105.8128,105.6517,105.6517,17811.0
2019-07-02 11:30:00,118.06,118.08,117.88,117.96,20424.0,105.6249,105.6428,105.4639,105.5354,20424.0
2019-07-02 11:40:00,117.91,117.98,117.87,117.96,5880.0,105.4907,105.5533,105.4549,105.5354,5880.0
2019-07-02 11:50:00,117.95,117.95,117.89,117.94,5508.0,105.5265,105.5265,105.4728,105.5175,5508.0
2019-07-02 12:00:00,117.93,118.01,117.92,117.97,5288.0,105.5086,105.5802,105.4996,105.5444,5288.0
2019-07-02 12:10:00,118.01,118.08,117.93,118.05,5527.0,105.5802,105.6428,105.5086,105.6159,5527.0
2019-07-02 12:20:00,118.02,118.03,117.82,117.84,7519.0,105.5891,105.5981,105.4102,105.4281,7519.0
2019-07-02 12:30:00,117.85,117.85,117.61,117.66,13455.0,105.437,105.437,105.2223,105.267,13455.0
2019-07-02 12:40:00,117.66,117.7,117.61,117.62,5150.0,105.267,105.3028,105.2223,105.2312,5150.0
2019-07-02 12:50:00,117.62,117.64,117.53,117.57,11925.0,105.2312,105.2491,105.1507,105.1865,11925.0
2019-07-02 13:00:00,117.56,117.56,117.28,117.44,14434.0,105.1776,105.1776,104.9271,105.0702,14434.0
2019-07-02 13:10:00,117.48,117.55,117.44,117.53,5657.0,105.106,105.1686,105.0702,105.1507,5657.0
2019-07-02 13:20:00,117.53,117.64,117.51,117.62,5033.0,105.1507,105.2491,105.1328,105.2312,5033.0
2019-07-02 13:30:00,117.58,117.64,117.56,117.61,5454.0,105.1955,105.2491,105.1776,105.2223,5454.0
2019-07-02 13:40:00,117.61,117.69,117.57,117.65,5810.0,105.2223,105.2939,105.1865,105.2581,5810.0
2019-07-02 13:50:00,117.66,117.67,117.51,117.6,6243.0,105.267,105.276,105.1328,105.2133,6243.0
2019-07-02 14:00:00,117.58,117.69,117.56,117.67,8707.0,105.1955,105.2939,105.1776,105.276,8707.0
2019-07-02 14:10:00,117.68,117.8,117.67,117.74,4304.0,105.2849,105.3923,105.276,105.3386,4304.0
2019-07-02 14:20:00,117.74,117.78,117.63,117.77,7146.0,105.3386,105.3744,105.2402,105.3654,7146.0
2019-07-02 14:30:00,117.76,117.93,117.73,117.73,8624.0,105.3565,105.5086,105.3297,105.3297,8624.0
2019-07-02 14:40:00,117.73,117.82,117.68,117.74,6481.0,105.3297,105.4102,105.2849,105.3386,6481.0
2019-07-02 14:50:00,117.73,117.73,117.59,117.61,5987.0,105.3297,105.3297,105.2044,105.2223,5987.0
2019-07-02 15:00:00,117.64,117.77,117.58,117.72,17446.0,105.2491,105.3654,105.1955,105.3207,17446.0
2019-07-02 15:10:00,117.73,117.75,117.58,117.62,8424.0,105.3297,105.3475,105.1955,105.2312,8424.0
2019-07-02 15:20:00,117.63,117.71,117.61,117.63,7132.0,105.2402,105.3118,105.2223,105.2402,7132.0
2019-07-02 15:30:00,117.63,117.87,117.59,117.84,13633.0,105.2402,105.4549,105.2044,105.4281,13633.0
2019-07-02 15:40:00,117.86,117.87,117.66,117.67,18845.0,105.446,105.4549,105.267,105.276,18845.0
2019-07-02 15:50:00,117.69,118.09,117.69,118.09,65936.0,105.2939,105.6517,105.2939,105.6517,65936.0
2019-07-03 09:30:00,117.81,118.39,117.81,118.39,19458.0,105.4012,105.9201,105.4012,105.9201,19458.0
2019-07-03 09:40:00,118.48,118.49,118.05,118.24,9226.0,106.0007,106.0096,105.6159,105.7859,9226.0
2019-07-03 09:50:00,118.29,118.55,118.27,118.41,14514.0,105.8307,106.0633,105.8128,105.938,14514.0
2019-07-03 10:00:00,118.41,118.55,118.18,118.37,14002.0,105.938,106.0633,105.7323,105.9022,14002.0
2019-07-03 10:10:00,118.38,118.45,118.19,118.45,7372.0,105.9112,105.9738,105.7412,105.9738,7372.0
2019-07-03 10:20:00,118.41,118.57,118.34,118.57,7900.0,105.938,106.0812,105.8754,106.0812,7900.0
2019-07-03 10:30:00,118.49,118.66,118.43,118.55,10900.0,106.0096,106.1617,105.9559,106.0633,10900.0
2019-07-03 10:40:00,118.53,118.7,118.44,118.52,9317.0,106.0454,106.1975,105.9649,106.0364,9317.0
2019-07-03 10:50:00,118.55,118.64,118.36,118.42,6662.0,106.0633,106.1438,105.8933,105.947,6662.0
2019-07-03 11:00:00,118.47,118.54,118.31,118.32,8962.0,105.9917,106.0543,105.8486,105.8575,8962.0
2019-07-03 11:10:00,118.32,118.4,118.19,118.37,14426.0,105.8575,105.9291,105.7412,105.9022,14426.0
2019-07-03 11:20:00,118.41,118.41,118.17,118.34,9791.0,105.938,105.938,105.7233,105.8754,9791.0
2019-07-03 11:30:00,118.34,118.68,118.34,118.61,11204.0,105.8754,106.1796,105.8754,106.117,11204.0
2019-07-03 11:40:00,118.61,118.75,118.58,118.69,8328.0,106.117,106.2422,106.0901,106.1885,8328.0
2019-07-03 11:50:00,118.69,118.69,118.54,118.61,8072.0,106.1885,106.1885,106.0543,106.117,8072.0
2019-07-03 12:00:00,118.59,118.72,118.57,118.68,6873.0,106.0991,106.2154,106.0812,106.1796,6873.0
2019-07-03 12:10:00,118.69,118.76,118.58,118.71,8822.0,106.1885,106.2512,106.0901,106.2064,8822.0
2019-07-03 12:20:00,118.71,118.8,118.64,118.67,6360.0,106.2064,106.287,106.1438,106.1706,6360.0
2019-07-03 12:30:00,118.65,118.81,118.65,118.79,8867.0,106.1528,106.2959,106.1528,106.278,8867.0
2019-07-03 12:40:00,118.74,118.81,118.7,118.76,13047.0,106.2333,106.2959,106.1975,106.2512,13047.0
2019-07-03 12:50:00,118.76,119.1,118.76,119.05,43493.0,106.2512,106.5554,106.2512,106.5106,43493.0
2019-07-05 09:30:00,118.12,118.21,117.27,117.48,23230.0,105.6786,105.7591,104.9181,105.106,23230.0
2019-07-05 09:40:00,117.48,117.64,117.21,117.49,5600.0,105.106,105.2491,104.8644,105.1149,5600.0
2019-07-05 09:50:00,117.58,117.58,117.23,117.46,3114.0,105.1955,105.1955,104.8823,105.0881,3114.0
2019-07-05 10:00:00,117.52,117.52,117.33,117.49,5384.0,105.1418,105.1418,104.9718,105.1149,5384.0
2019-07-05 10:10:00,117.46,117.55,117.35,117.47,5620.0,105.0881,105.1686,104.9897,105.097,5620.0
2019-07-05 10:20:00,117.43,117.43,117.29,117.31,4366.0,105.0613,105.0613,104.936,104.9539,4366.0
2019-07-05 10:30:00,117.33,117.41,117.16,117.22,6029.0,104.9718,105.0434,104.8197,104.8734,6029.0
2019-07-05 10:40:00,117.21,117.27,117.05,117.27,5235.0,104.8644,104.9181,104.7213,104.9181,5235.0
2019-07-05 10:50:00,117.3,117.5,117.29,117.5,8761.0,104.9449,105.1239,104.936,105.1239,8761.0
2019-07-05 11:00:00,117.52,117.52,117.37,117.49,3880.0,105.1418,105.1418,105.0076,105.1149,3880.0
2019-07-05 11:10:00,117.47,117.49,117.39,117.41,4400.0,105.097,105.1149,105.0255,105.0434,4400.0
2019-07-05 11:20:00,117.42,117.47,117.36,117.45,4866.0,105.0523,105.097,104.9986,105.0791,4866.0
2019-07-05 11:30:00,117.45,117.53,117.4,117.5,7775.0,105.0791,105.1507,105.0344,105.1239,7775.0
2019-07-05 11:40:00,117.45,117.45,117.28,117.37,4605.0,105.0791,105.0791,104.9271,105.0076,4605.0
2019-07-05 11:50:00,117.4,117.5,117.38,117.5,5297.0,105.0344,105.1239,105.0165,105.1239,5297.0
2019-07-05 12:00:00,117.52,117.53,117.38,117.53,4609.0,105.1418,105.1507,105.0165,105.1507,4609.0
2019-07-05 12:10:00,117.53,117.68,117.53,117.68,3000.0,105.1507,105.2849,105.1507,105.2849,3000.0
2019-07-05 12:20:00,117.69,117.71,117.62,117.66,4811.0,105.2939,105.3118,105.2312,105.267,4811.0
2019-07-05 12:30:00,117.65,117.75,117.62,117.75,6110.0,105.2581,105.3475,105.2312,105.3475,6110.0
2019-07-05 12:40:00,117.75,117.79,117.71,117.74,3200.0,105.3475,105.3833,105.3118,105.3386,3200.0
2019-07-05 12:50:00,117.78,117.88,117.72,117.76,4624.0,105.3744,105.4639,105.3207,105.3565,4624.0
2019-07-05 13:00:00,117.77,117.85,117.69,117.84,7877.0,105.3654,105.437,105.2939,105.4281,7877.0
2019-07-05 13:10:00,117.86,117.87,117.72,117.79,3224.0,105.446,105.4549,105.3207,105.3833,3224.0
2019-07-05 13:20:00,117.79,117.87,117.77,117.81,4542.0,105.3833,105.4549,105.3654,105.4012,4542.0
2019-07-05 13:30:00,117.82,117.98,117.82,117.93,6541.0,105.4102,105.5533,105.4102,105.5086,6541.0
2019-07-05 13:40:00,117.9,118.02,117.88,117.98,13354.0,105.4817,105.5891,105.4639,105.5533,13354.0
2019-07-05 13:50:00,117.98,118.03,117.94,118.03,4268.0,105.5533,105.5981,105.5175,105.5981,4268.0
2019-07-05 14:00:00,118.03,118.11,117.91,117.94,5000.0,105.5981,105.6696,105.4907,105.5175,5000.0
2019-07-05 14:10:00,117.96,117.97,117.83,117.88,5880.0,105.5354,105.5444,105.4191,105.4639,5880.0
2019-07-05 14:20:00,117.89,117.95,117.87,117.9,5847.0,105.4728,105.5265,105.4549,105.4817,5847.0
2019-07-05 14:30:00,117.89,118.16,117.89,118.13,10325.0,105.4728,105.7144,105.4728,105.6875,10325.0
2019-07-05 14:40:00,118.14,118.14,118.01,118.09,6103.0,105.6965,105.6965,105.5802,105.6517,6103.0
2019-07-05 14:50:00,118.08,118.17,118.04,118.14,7193.0,105.6428,105.7233,105.607,105.6965,7193.0
2019-07-05 15:00:00,118.14,118.16,118.0,118.07,9899.0,105.6965,105.7144,105.5712,105.6338,9899.0
2019-07-05 15:10:00,118.07,118.12,117.96,117.99,8245.0,105.6338,105.6786,105.5354,105.5623,8245.0
2019-07-05 15:20:00,117.97,118.11,117.97,118.1,12622.0,105.5444,105.6696,105.5444,105.6607,12622.0
2019-07-05 15:30:00,118.13,118.17,117.93,117.95,17516.0,105.6875,105.7233,105.5086,105.5265,17516.0
2019-07-05 15:40:00,117.95,117.98,117.91,117.92,17520.0,105.5265,105.5533,105.4907,105.4996,17520.0
2019-07-05 15:50:00,117.92,118.01,117.74,117.97,82914.0,105.4996,105.5802,105.3386,105.5444,82914.0
2019-07-08 09:30:00,117.5,117.9,117.21,117.51,20136.0,105.1239,105.4817,104.8644,105.1328,20136.0
2019-07-08 09:40:00,117.54,117.69,117.45,117.48,6458.0,105.1597,105.2939,105.0791,105.106,6458.0
2019-07-08 09:50:00,117.58,117.77,117.48,117.48,5700.0,105.1955,105.3654,105.106,105.106,5700.0
2019-07-08 10:00:00,117.5,117.91,117.42,117.82,16998.0,105.1239,105.4907,105.0523,105.4102,16998.0
2019-07-08 10:10:00,117.82,117.91,117.76,117.91,6345.0,105.4102,105.4907,105.3565,105.4907,6345.0
2019-07-08 10:20:00,117.83,117.9,117.47,117.47,25930.0,105.4191,105.4817,105.097,105.097,25930.0
2019-07-08 10:30:00,117.49,117.54,117.34,117.45,9162.0,105.1149,105.1597,104.9807,105.0791,9162.0
2019-07-08 10:40:00,117.48,117.54,117.37,117.37,7719.0,105.106,105.1597,105.0076,105.0076,7719.0
2019-07-08 10:50:00,117.4,117.43,117.17,117.2,17398.0,105.0344,105.0613,104.8286,104.8555,17398.0
2019-07-08 11:00:00,117.22,117.28,116.98,116.99,16048.0,104.8734,104.9271,104.6587,104.6676,16048.0
2019-07-08 11:10:00,116.96,117.19,116.87,116.98,10949.0,104.6408,104.8465,104.5602,104.6587,10949.0
2019-07-08 11:20:00,116.98,117.02,116.79,116.95,14858.0,104.6587,104.6944,104.4887,104.6318,14858.0
2019-07-08 11:30:00,116.95,117.07,116.86,117.04,14596.0,104.6318,104.7392,104.5513,104.7123,14596.0
2019-07-08 11:40:00,117.04,117.22,116.98,117.22,20535.0,104.7123,104.8734,104.6587,104.8734,20535.0
2019-07-08 11:50:00,117.21,117.32,117.11,117.15,9075.0,104.8644,104.9628,104.775,104.8107,9075.0
2019-07-08 12:00:00,117.18,117.25,117.04,117.11,8623.0,104.8376,104.9002,104.7123,104.775,8623.0
2019-07-08 12:10:00,117.13,117.19,117.1,117.14,5695.0,104.7929,104.8465,104.766,104.8018,5695.0
2019-07-08 12:20:00,117.15,117.16,117.06,117.1,4703.0,104.8107,104.8197,104.7302,104.766,4703.0
2019-07-08 12:30:00,117.11,117.19,117.08,117.09,10617.0,104.775,104.8465,104.7481,104.7571,10617.0
2019-07-08 12:40:00,117.08,117.08,116.93,117.05,6642.0,104.7481,104.7481,104.6139,104.7213,6642.0
2019-07-08 12:50:00,117.04,117.08,116.99,117.03,8206.0,104.7123,104.7481,104.6676,104.7034,8206.0
2019-07-08 13:00:00,117.04,117.11,117.01,117.1,6984.0,104.7123,104.775,104.6855,104.766,6984.0
2019-07-08 13:10:00,117.09,117.14,117.03,117.04,7962.0,104.7571,104.8018,104.7034,104.7123,7962.0
2019-07-08 13:20:00,117.02,117.06,117.01,117.04,7373.0,104.6944,104.7302,104.6855,104.7123,7373.0
2019-07-08 13:30:00,117.04,117.1,116.62,116.63,23529.0,104.7123,104.766,104.3366,104.3455,23529.0
2019-07-08 13:40:00,116.64,116.69,116.2,116.28,36655.0,104.3545,104.3992,103.9608,104.0324,36655.0
2019-07-08 13:50:00,116.29,116.61,115.96,115.98,49233.0,104.0413,104.3276,103.7461,103.764,49233.0
2019-07-08 14:00:00,115.98,116.05,115.47,115.48,41165.0,103.764,103.8266,103.3077,103.3166,41165.0
2019-07-08 14:10:00,115.48,115.55,115.3,115.53,40478.0,103.3166,103.3793,103.1556,103.3614,40478.0
2019-07-08 14:20:00,115.51,115.6,115.28,115.6,50974.0,103.3435,103.424,103.1377,103.424,50974.0
2019-07-08 14:30:00,115.58,115.7,115.56,115.68,15163.0,103.4061,103.5135,103.3882,103.4956,15163.0
2019-07-08 14:40:00,115.71,115.75,115.61,115.62,14769.0,103.5224,103.5582,103.433,103.4419,14769.0
2019-07-08 14:50:00,115.59,115.69,115.55,115.66,25339.0,103.4151,103.5045,103.3793,103.4777,25339.0
2019-07-08 15:00:00,115.68,115.93,115.68,115.87,16290.0,103.4956,103.7192,103.4956,103.6656,16290.0
2019-07-08 15:10:00,115.84,115.9,115.75,115.75,15777.0,103.6387,103.6924,103.5582,103.5582,15777.0
2019-07-08 15:20:00,115.78,115.99,115.72,115.96,17388.0,103.585,103.7729,103.5314,103.7461,17388.0
2019-07-08 15:30:00,115.98,116.12,115.92,116.09,35039.0,103.764,103.8892,103.7103,103.8624,35039.0
2019-07-08 15:40:00,116.09,116.23,116.07,116.22,52098.0,103.8624,103.9876,103.8445,103.9787,52098.0
2019-07-08 15:50:00,116.2,116.41,116.15,116.36,124284.0,103.9608,104.1487,103.9161,104.104,124284.0
2019-07-09 09:30:00,116.03,116.1,115.61,116.1,74077.0,103.8087,103.8713,103.433,103.8713,74077.0
2019-07-09 09:40:00,116.05,116.27,115.81,115.84,59223.0,103.8266,104.0234,103.6119,103.6387,59223.0
2019-07-09 09:50:00,115.88,116.11,115.79,115.99,30883.0,103.6745,103.8803,103.594,103.7729,30883.0
2019-07-09 10:00:00,116.03,116.22,115.95,116.05,13686.0,103.8087,103.9787,103.7371,103.8266,13686.0
2019-07-09 10:10:00,116.01,116.01,115.35,115.42,67059.0,103.7908,103.7908,103.2003,103.263,67059.0
2019-07-09 10:20:00,115.41,115.78,115.3,115.68,9476.0,103.254,103.585,103.1556,103.4956,9476.0
2019-07-09 10:30:00,115.63,115.81,115.61,115.81,7061.0,103.4508,103.6119,103.433,103.6119,7061.0
2019-07-09 10:40:00,115.85,115.89,115.69,115.88,6052.0,103.6477,103.6835,103.5045,103.6745,6052.0
2019-07-09 10:50:00,115.9,116.01,115.85,115.89,7864.0,103.6924,103.7908,103.6477,103.6835,7864.0
2019-07-09 11:00:00,115.9,116.13,115.84,116.09,15624.0,103.6924,103.8982,103.6387,103.8624,15624.0
2019-07-09 11:10:00,116.1,116.13,116.05,116.12,36515.0,103.8713,103.8982,103.8266,103.8892,36515.0
2019-07-09 11:20:00,116.13,116.28,116.09,116.14,18570.0,103.8982,104.0324,103.8624,103.9071,18570.0
2019-07-09 11:30:00,116.14,116.25,115.84,115.84,26373.0,103.9071,104.0055,103.6387,103.6387,26373.0
2019-07-09 11:40:00,115.81,116.04,115.78,115.93,37634.0,103.6119,103.8177,103.585,103.7192,37634.0
2019-07-09 11:50:00,115.96,115.96,115.81,115.81,10782.0,103.7461,103.7461,103.6119,103.6119,10782.0
2019-07-09 12:00:00,115.83,115.98,115.64,115.67,9388.0,103.6298,103.764,103.4598,103.4866,9388.0
2019-07-09 12:10:00,115.71,115.92,115.67,115.92,6371.0,103.5224,103.7103,103.4866,103.7103,6371.0
2019-07-09 12:20:00,115.86,115.97,115.81,115.86,9597.0,103.6566,103.755,103.6119,103.6566,9597.0
2019-07-09 12:30:00,115.89,115.89,115.71,115.75,5851.0,103.6835,103.6835,103.5224,103.5582,5851.0
2019-07-09 12:40:00,115.76,115.76,115.53,115.62,7660.0,103.5672,103.5672,103.3614,103.4419,7660.0
2019-07-09 12:50:00,115.63,115.74,115.55,115.55,6323.0,103.4508,103.5493,103.3793,103.3793,6323.0
2019-07-09 13:00:00,115.56,115.65,115.52,115.57,7880.0,103.3882,103.4687,103.3524,103.3972,7880.0
2019-07-09 13:10:00,115.59,115.59,115.42,115.49,6920.0,103.4151,103.4151,103.263,103.3256,6920.0
2019-07-09 13:20:00,115.5,115.51,115.33,115.41,6237.0,103.3345,103.3435,103.1824,103.254,6237.0
2019-07-09 13:30:00,115.44,115.54,115.4,115.51,8715.0,103.2809,103.3703,103.2451,103.3435,8715.0
2019-07-09 13:40:00,115.51,115.59,115.47,115.48,5016.0,103.3435,103.4151,103.3077,103.3166,5016.0
2019-07-09 13:50:00,115.48,115.54,115.44,115.54,4436.0,103.3166,103.3703,103.2809,103.3703,4436.0
2019-07-09 14:00:00,115.51,115.58,115.46,115.55,10300.0,103.3435,103.4061,103.2987,103.3793,10300.0
2019-07-09 14:10:00,115.55,115.76,115.53,115.66,15879.0,103.3793,103.5672,103.3614,103.4777,15879.0
2019-07-09 14:20:00,115.67,115.69,115.56,115.65,9686.0,103.4866,103.5045,103.3882,103.4687,9686.0
2019-07-09 14:30:00,115.65,115.67,115.54,115.61,12094.0,103.4687,103.4866,103.3703,103.433,12094.0
2019-07-09 14:40:00,115.64,115.77,115.64,115.7,6661.0,103.4598,103.5761,103.4598,103.5135,6661.0
2019-07-09 14:50:00,115.72,115.78,115.7,115.74,6760.0,103.5314,103.585,103.5135,103.5493,6760.0
2019-07-09 15:00:00,115.73,115.73,115.67,115.68,9009.0,103.5403,103.5403,103.4866,103.4956,9009.0
2019-07-09 15:10:00,115.69,115.71,115.61,115.66,13743.0,103.5045,103.5224,103.433,103.4777,13743.0
2019-07-09 15:20:00,115.65,115.76,115.55,115.76,12003.0,103.4687,103.5672,103.3793,103.5672,12003.0
2019-07-09 15:30:00,115.75,115.91,115.73,115.84,17964.0,103.5582,103.7014,103.5403,103.6387,17964.0
2019-07-09 15:40:00,115.83,115.84,115.72,115.77,23622.0,103.6298,103.6387,103.5314,103.5761,23622.0
2019-07-09 15:50:00,115.77,115.99,115.66,115.94,131841.0,103.5761,103.7729,103.4777,103.7282,131841.0
2019-07-10 09:30:00,116.5,116.91,116.23,116.72,23072.0,104.2292,104.596,103.9876,104.426,23072.0
2019-07-10 09:40:00,116.67,116.67,116.21,116.46,3394.0,104.3813,104.3813,103.9698,104.1934,3394.0
2019-07-10 09:50:00,116.47,116.61,116.08,116.08,8435.0,104.2024,104.3276,103.8534,103.8534,8435.0
2019-07-10 10:00:00,116.2,116.2,115.41,115.41,11201.0,103.9608,103.9608,103.254,103.254,11201.0
2019-07-10 10:10:00,115.4,115.55,115.3,115.46,20310.0,103.2451,103.3793,103.1556,103.2987,20310.0
2019-07-10 10:20:00,115.46,115.7,115.46,115.5,11302.0,103.2987,103.5135,103.2987,103.3345,11302.0
2019-07-10 10:30:00,115.53,115.76,115.49,115.73,10457.0,103.3614,103.5672,103.3256,103.5403,10457.0
2019-07-10 10:40:00,115.65,115.95,115.61,115.86,8752.0,103.4687,103.7371,103.433,103.6566,8752.0
2019-07-10 10:50:00,115.82,115.92,115.7,115.92,7620.0,103.6208,103.7103,103.5135,103.7103,7620.0
2019-07-10 11:00:00,115.89,115.97,115.75,115.75,5291.0,103.6835,103.755,103.5582,103.5582,5291.0
2019-07-10 11:10:00,115.75,115.76,115.62,115.73,3724.0,103.5582,103.5672,103.4419,103.5403,3724.0
2019-07-10 11:20:00,115.69,115.9,115.68,115.9,4228.0,103.5045,103.6924,103.4956,103.6924,4228.0
2019-07-10 11:30:00,115.85,115.9,115.64,115.67,11875.0,103.6477,103.6924,103.4598,103.4866,11875.0
2019-07-10 11:40:00,115.6,115.8,115.58,115.77,6945.0,103.424,103.6029,103.4061,103.5761,6945.0
2019-07-10 11:50:00,115.76,115.82,115.65,115.65,4005.0,103.5672,103.6208,103.4687,103.4687,4005.0
2019-07-10 12:00:00,115.65,115.73,115.61,115.63,3901.0,103.4687,103.5403,103.433,103.4508,3901.0
2019-07-10 12:10:00,115.65,115.65,115.49,115.49,4786.0,103.4687,103.4687,103.3256,103.3256,4786.0
2019-07-10 12:20:00,115.46,115.56,115.35,115.56,6771.0,103.2987,103.3882,103.2003,103.3882,6771.0
2019-07-10 12:30:00,115.56,115.64,115.54,115.6,7302.0,103.3882,103.4598,103.3703,103.424,7302.0
2019-07-10 12:40:00,115.59,115.78,115.57,115.74,7542.0,103.4151,103.585,103.3972,103.5493,7542.0
2019-07-10 12:50:00,115.77,115.83,115.73,115.73,4317.0,103.5761,103.6298,103.5403,103.5403,4317.0
2019-07-10 13:00:00,115.77,115.83,115.7,115.74,5847.0,103.5761,103.6298,103.5135,103.5493,5847.0
2019-07-10 13:10:00,115.73,115.8,115.56,115.57,7208.0,103.5403,103.6029,103.3882,103.3972,7208.0
2019-07-10 13:20:00,115.59,115.6,115.43,115.48,10615.0,103.4151,103.424,103.2719,103.3166,10615.0
2019-07-10 13:30:00,115.49,115.61,115.47,115.58,6673.0,103.3256,103.433,103.3077,103.4061,6673.0
2019-07-10 13:40:00,115.58,115.62,115.54,115.62,6002.0,103.4061,103.4419,103.3703,103.4419,6002.0
2019-07-10 13:50:00,115.61,115.62,115.59,115.59,1568.0,103.433,103.4419,103.4151,103.4151,1568.0
2019-07-10 14:00:00,115.63,115.75,115.57,115.64,7497.0,103.4508,103.5582,103.3972,103.4598,7497.0
2019-07-10 14:10:00,115.63,115.7,115.53,115.54,7416.0,103.4508,103.5135,103.3614,103.3703,7416.0
2019-07-10 14:20:00,115.53,115.54,115.42,115.42,7219.0,103.3614,103.3703,103.263,103.263,7219.0
2019-07-10 14:30:00,115.42,115.49,115.4,115.4,6281.0,103.263,103.3256,103.2451,103.2451,6281.0
2019-07-10 14:40:00,115.39,115.42,115.26,115.28,12548.0,103.2361,103.263,103.1198,103.1377,12548.0
2019-07-10 14:50:00,115.3,115.42,115.3,115.34,8547.0,103.1556,103.263,103.1556,103.1914,8547.0
2019-07-10 15:00:00,115.36,115.39,115.18,115.25,9678.0,103.2093,103.2361,103.0482,103.1109,9678.0
2019-07-10 15:10:00,115.26,115.35,115.24,115.27,10335.0,103.1198,103.2003,103.1019,103.1288,10335.0
2019-07-10 15:20:00,115.26,115.39,115.25,115.35,24070.0,103.1198,103.2361,103.1109,103.2003,24070.0
2019-07-10 15:30:00,115.36,115.38,115.24,115.26,13115.0,103.2093,103.2272,103.1019,103.1198,13115.0
2019-07-10 15:40:00,115.26,115.31,115.17,115.29,20511.0,103.1198,103.1645,103.0393,103.1467,20511.0
2019-07-10 15:50:00,115.28,115.49,115.18,115.41,65112.0,103.1377,103.3256,103.0482,103.254,65112.0
2019-07-11 09:30:00,115.43,115.43,114.76,115.18,15582.0,103.2719,103.2719,102.6725,103.0482,15582.0
2019-07-11 09:40:00,115.19,115.42,115.08,115.28,6325.0,103.0572,103.263,102.9588,103.1377,6325.0
2019-07-11 09:50:00,115.26,115.44,115.24,115.44,3222.0,103.1198,103.2809,103.1019,103.2809,3222.0
2019-07-11 10:00:00,115.33,115.51,115.18,115.2,8202.0,103.1824,103.3435,103.0482,103.0661,8202.0
2019-07-11 10:10:00,115.16,115.28,114.96,114.96,8366.0,103.0303,103.1377,102.8514,102.8514,8366.0
2019-07-11 10:20:00,114.95,114.95,114.57,114.57,6798.0,102.8425,102.8425,102.5025,102.5025,6798.0
2019-07-11 10:30:00,114.57,114.95,114.57,114.89,7638.0,102.5025,102.8425,102.5025,102.7888,7638.0
2019-07-11 10:40:00,114.86,115.0,114.81,114.91,7005.0,102.7619,102.8872,102.7172,102.8067,7005.0
2019-07-11 10:50:00,114.91,115.04,114.84,114.96,9833.0,102.8067,102.923,102.7441,102.8514,9833.0
2019-07-11 11:00:00,115.0,115.03,114.77,114.82,4659.0,102.8872,102.914,102.6814,102.7262,4659.0
2019-07-11 11:10:00,114.76,115.08,114.75,114.92,6015.0,102.6725,102.9588,102.6635,102.8156,6015.0
2019-07-11 11:20:00,114.93,115.12,114.92,115.09,4453.0,102.8246,102.9946,102.8156,102.9677,4453.0
2019-07-11 11:30:00,115.11,115.17,115.07,115.07,2034.0,102.9856,103.0393,102.9498,102.9498,2034.0
2019-07-11 11:40:00,115.12,115.17,115.02,115.1,9000.0,102.9946,103.0393,102.9051,102.9767,9000.0
2019-07-11 11:50:00,115.06,115.18,115.03,115.07,8082.0,102.9409,103.0482,102.914,102.9498,8082.0
2019-07-11 12:00:00,115.05,115.15,115.04,115.09,7858.0,102.9319,103.0214,102.923,102.9677,7858.0
2019-07-11 12:10:00,115.11,115.14,115.08,115.09,5296.0,102.9856,103.0125,102.9588,102.9677,5296.0
2019-07-11 12:20:00,115.12,115.15,115.05,115.08,9549.0,102.9946,103.0214,102.9319,102.9588,9549.0
2019-07-11 12:30:00,115.07,115.15,115.05,115.1,5800.0,102.9498,103.0214,102.9319,102.9767,5800.0
2019-07-11 12:40:00,115.11,115.18,115.08,115.1,11797.0,102.9856,103.0482,102.9588,102.9767,11797.0
2019-07-11 12:50:00,115.12,115.18,115.09,115.14,3908.0,102.9946,103.0482,102.9677,103.0125,3908.0
2019-07-11 13:00:00,115.14,115.16,115.07,115.07,7232.0,103.0125,103.0303,102.9498,102.9498,7232.0
2019-07-11 13:10:00,115.07,115.15,115.06,115.15,10312.0,102.9498,103.0214,102.9409,103.0214,10312.0
2019-07-11 13:20:00,115.16,115.21,115.1,115.13,31906.0,103.0303,103.0751,102.9767,103.0035,31906.0
2019-07-11 13:30:00,115.15,115.34,115.1,115.34,50566.0,103.0214,103.1914,102.9767,103.1914,50566.0
2019-07-11 13:40:00,115.34,115.37,115.27,115.37,6980.0,103.1914,103.2182,103.1288,103.2182,6980.0
2019-07-11 13:50:00,115.37,115.44,115.27,115.44,7021.0,103.2182,103.2809,103.1288,103.2809,7021.0
2019-07-11 14:00:00,115.45,115.6,115.39,115.4,31425.0,103.2898,103.424,103.2361,103.2451,31425.0
2019-07-11 14:10:00,115.37,115.37,115.22,115.24,9522.0,103.2182,103.2182,103.084,103.1019,9522.0
2019-07-11 14:20:00,115.25,115.34,115.24,115.28,6778.0,103.1109,103.1914,103.1019,103.1377,6778.0
2019-07-11 14:30:00,115.29,115.52,115.29,115.47,6131.0,103.1467,103.3524,103.1467,103.3077,6131.0
2019-07-11 14:40:00,115.5,115.57,115.45,115.54,7817.0,103.3345,103.3972,103.2898,103.3703,7817.0
2019-07-11 14:50:00,115.48,115.58,115.48,115.56,8517.0,103.3166,103.4061,103.3166,103.3882,8517.0
2019-07-11 15:00:00,115.56,115.63,115.54,115.56,6728.0,103.3882,103.4508,103.3703,103.3882,6728.0
2019-07-11 15:10:00,115.53,115.68,115.51,115.66,8512.0,103.3614,103.4956,103.3435,103.4777,8512.0
2019-07-11 15:20:00,115.66,115.69,115.59,115.67,8934.0,103.4777,103.5045,103.4151,103.4866,8934.0
2019-07-11 15:30:00,115.63,115.69,115.6,115.66,15813.0,103.4508,103.5045,103.424,103.4777,15813.0
2019-07-11 15:40:00,115.65,116.0,115.65,115.97,24106.0,103.4687,103.7819,103.4687,103.755,24106.0
2019-07-11 15:50:00,115.95,116.03,115.82,116.0,62246.0,103.7371,103.8087,103.6208,103.7819,62246.0
2019-07-12 09:30:00,116.28,116.83,116.27,116.79,22818.0,104.0324,104.5244,104.0234,104.4887,22818.0
2019-07-12 09:40:00,116.99,117.24,116.84,117.05,23671.0,104.6676,104.8913,104.5334,104.7213,23671.0
2019-07-12 09:50:00,117.01,117.1,116.81,116.87,16176.0,104.6855,104.766,104.5066,104.5602,16176.0
2019-07-12 10:00:00,116.87,117.1,116.83,117.1,15314.0,104.5602,104.766,104.5244,104.766,15314.0
2019-07-12 10:10:00,117.2,117.22,116.89,116.99,10378.0,104.8555,104.8734,104.5781,104.6676,10378.0
2019-07-12 10:20:00,116.99,117.48,116.96,117.48,15277.0,104.6676,105.106,104.6408,105.106,15277.0
2019-07-12 10:30:00,117.47,117.85,117.47,117.54,44171.0,105.097,105.437,105.097,105.1597,44171.0
2019-07-12 10:40:00,117.54,117.65,117.28,117.3,13706.0,105.1597,105.2581,104.9271,104.9449,13706.0
2019-07-12 10:50:00,117.3,117.31,117.09,117.2,17463.0,104.9449,104.9539,104.7571,104.8555,17463.0
2019-07-12 11:00:00,117.19,117.42,117.18,117.33,41101.0,104.8465,105.0523,104.8376,104.9718,41101.0
2019-07-12 11:10:00,117.28,117.31,117.07,117.25,31853.0,104.9271,104.9539,104.7392,104.9002,31853.0
2019-07-12 11:20:00,117.24,117.33,117.1,117.1,11995.0,104.8913,104.9718,104.766,104.766,11995.0
2019-07-12 11:30:00,117.1,117.19,116.96,116.96,22208.0,104.766,104.8465,104.6408,104.6408,22208.0
2019-07-12 11:40:00,116.92,116.92,116.72,116.73,30180.0,104.605,104.605,104.426,104.435,30180.0
2019-07-12 11:50:00,116.72,116.73,116.45,116.52,22666.0,104.426,104.435,104.1845,104.2471,22666.0
2019-07-12 12:00:00,116.48,116.69,116.34,116.58,40755.0,104.2113,104.3992,104.0861,104.3008,40755.0
2019-07-12 12:10:00,116.58,116.68,116.52,116.66,9222.0,104.3008,104.3902,104.2471,104.3724,9222.0
2019-07-12 12:20:00,116.67,116.67,116.53,116.55,9650.0,104.3813,104.3813,104.256,104.2739,9650.0
2019-07-12 12:30:00,116.55,116.82,116.53,116.82,9278.0,104.2739,104.5155,104.256,104.5155,9278.0
2019-07-12 12:40:00,116.86,116.89,116.75,116.86,8256.0,104.5513,104.5781,104.4529,104.5513,8256.0
2019-07-12 12:50:00,116.85,116.89,116.78,116.81,6477.0,104.5423,104.5781,104.4797,104.5066,6477.0
2019-07-12 13:00:00,116.83,116.89,116.81,116.87,8372.0,104.5244,104.5781,104.5066,104.5602,8372.0
2019-07-12 13:10:00,116.89,116.93,116.87,116.89,3128.0,104.5781,104.6139,104.5602,104.5781,3128.0
2019-07-12 13:20:00,116.87,116.9,116.75,116.8,9659.0,104.5602,104.5871,104.4529,104.4976,9659.0
2019-07-12 13:30:00,116.81,116.82,116.68,116.75,5956.0,104.5066,104.5155,104.3902,104.4529,5956.0
2019-07-12 13:40:00,116.77,116.78,116.68,116.71,2100.0,104.4708,104.4797,104.3902,104.4171,2100.0
2019-07-12 13:50:00,116.73,116.87,116.69,116.87,6009.0,104.435,104.5602,104.3992,104.5602,6009.0
2019-07-12 14:00:00,116.86,116.92,116.84,116.92,5740.0,104.5513,104.605,104.5334,104.605,5740.0
2019-07-12 14:10:00,116.93,116.96,116.87,116.92,4109.0,104.6139,104.6408,104.5602,104.605,4109.0
2019-07-12 14:20:00,116.93,116.99,116.93,116.96,2655.0,104.6139,104.6676,104.6139,104.6408,2655.0
2019-07-12 14:30:00,116.93,117.05,116.91,117.01,6635.0,104.6139,104.7213,104.596,104.6855,6635.0
2019-07-12 14:40:00,116.99,117.01,116.96,116.98,2550.0,104.6676,104.6855,104.6408,104.6587,2550.0
2019-07-12 14:50:00,116.97,117.01,116.92,116.98,5603.0,104.6497,104.6855,104.605,104.6587,5603.0
2019-07-12 15:00:00,116.99,117.03,116.98,117.0,7665.0,104.6676,104.7034,104.6587,104.6765,7665.0
2019-07-12 15:10:00,116.99,117.06,116.96,117.03,7885.0,104.6676,104.7302,104.6408,104.7034,7885.0
2019-07-12 15:20:00,117.03,117.07,116.96,116.98,37524.0,104.7034,104.7392,104.6408,104.6587,37524.0
2019-07-12 15:30:00,116.97,117.05,116.97,117.0,17981.0,104.6497,104.7213,104.6497,104.6765,17981.0
2019-07-12 15:40:00,117.01,117.02,116.93,116.97,15024.0,104.6855,104.6944,104.6139,104.6497,15024.0
2019-07-12 15:50:00,116.97,117.19,116.95,117.03,217194.0,104.6497,104.8465,104.6318,104.7034,217194.0
2019-07-15 09:30:00,117.15,117.15,116.78,116.96,13853.0,104.8107,104.8107,104.4797,104.6408,13853.0
2019-07-15 09:40:00,116.97,117.23,116.94,117.18,5594.0,104.6497,104.8823,104.6229,104.8376,5594.0
2019-07-15 09:50:00,117.13,117.56,116.97,117.56,13106.0,104.7929,105.1776,104.6497,105.1776,13106.0
2019-07-15 10:00:00,117.51,117.58,117.3,117.47,17636.0,105.1328,105.1955,104.9449,105.097,17636.0
2019-07-15 10:10:00,117.54,117.81,117.49,117.62,12490.0,105.1597,105.4012,105.1149,105.2312,12490.0
2019-07-15 10:20:00,117.67,117.96,117.64,117.96,25538.0,105.276,105.5354,105.2491,105.5354,25538.0
2019-07-15 10:30:00,117.99,118.06,117.8,118.0,9566.0,105.5623,105.6249,105.3923,105.5712,9566.0
2019-07-15 10:40:00,118.0,118.0,117.64,117.71,9100.0,105.5712,105.5712,105.2491,105.3118,9100.0
2019-07-15 10:50:00,117.71,117.89,117.71,117.85,19462.0,105.3118,105.4728,105.3118,105.437,19462.0
2019-07-15 11:00:00,117.85,117.94,117.6,117.66,15945.0,105.437,105.5175,105.2133,105.267,15945.0
2019-07-15 11:10:00,117.63,117.69,117.46,117.61,25381.0,105.2402,105.2939,105.0881,105.2223,25381.0
2019-07-15 11:20:00,117.54,117.67,117.5,117.55,41576.0,105.1597,105.276,105.1239,105.1686,41576.0
2019-07-15 11:30:00,117.56,117.67,117.47,117.62,22853.0,105.1776,105.276,105.097,105.2312,22853.0
2019-07-15 11:40:00,117.62,117.62,117.23,117.23,33003.0,105.2312,105.2312,104.8823,104.8823,33003.0
2019-07-15 11:50:00,117.26,117.37,117.23,117.37,9314.0,104.9092,105.0076,104.8823,105.0076,9314.0
2019-07-15 12:00:00,117.48,117.5,117.2,117.25,8731.0,105.106,105.1239,104.8555,104.9002,8731.0
2019-07-15 12:10:00,117.28,117.33,117.24,117.32,7489.0,104.9271,104.9718,104.8913,104.9628,7489.0
2019-07-15 12:20:00,117.33,117.42,117.24,117.24,7465.0,104.9718,105.0523,104.8913,104.8913,7465.0
2019-07-15 12:30:00,117.24,117.4,117.22,117.4,9629.0,104.8913,105.0344,104.8734,105.0344,9629.0
2019-07-15 12:40:00,117.37,117.41,117.29,117.37,6566.0,105.0076,105.0434,104.936,105.0076,6566.0
2019-07-15 12:50:00,117.36,117.36,117.18,117.31,6975.0,104.9986,104.9986,104.8376,104.9539,6975.0
2019-07-15 13:00:00,117.32,117.41,117.23,117.36,7822.0,104.9628,105.0434,104.8823,104.9986,7822.0
2019-07-15 13:10:00,117.35,117.44,117.3,117.37,8954.0,104.9897,105.0702,104.9449,105.0076,8954.0
2019-07-15 13:20:00,117.4,117.51,117.33,117.44,15085.0,105.0344,105.1328,104.9718,105.0702,15085.0
2019-07-15 13:30:00,117.41,117.49,117.29,117.31,17135.0,105.0434,105.1149,104.936,104.9539,17135.0
2019-07-15 13:40:00,117.26,117.47,117.22,117.41,29869.0,104.9092,105.097,104.8734,105.0434,29869.0
2019-07-15 13:50:00,117.44,117.66,117.44,117.59,19178.0,105.0702,105.267,105.0702,105.2044,19178.0
2019-07-15 14:00:00,117.58,117.59,117.38,117.44,7831.0,105.1955,105.2044,105.0165,105.0702,7831.0
2019-07-15 14:10:00,117.46,117.51,117.42,117.51,6334.0,105.0881,105.1328,105.0523,105.1328,6334.0
2019-07-15 14:20:00,117.52,117.53,117.45,117.47,9016.0,105.1418,105.1507,105.0791,105.097,9016.0
2019-07-15 14:30:00,117.47,117.54,117.47,117.48,16064.0,105.097,105.1597,105.097,105.106,16064.0
2019-07-15 14:40:00,117.49,117.59,117.46,117.51,20828.0,105.1149,105.2044,105.0881,105.1328,20828.0
2019-07-15 14:50:00,117.49,117.63,117.49,117.53,9603.0,105.1149,105.2402,105.1149,105.1507,9603.0
2019-07-15 15:00:00,117.56,117.56,117.47,117.48,6107.0,105.1776,105.1776,105.097,105.106,6107.0
2019-07-15 15:10:00,117.49,117.49,117.36,117.38,14034.0,105.1149,105.1149,104.9986,105.0165,14034.0
2019-07-15 15:20:00,117.38,117.55,117.34,117.53,20705.0,105.0165,105.1686,104.9807,105.1507,20705.0
2019-07-15 15:30:00,117.52,117.63,117.46,117.62,17773.0,105.1418,105.2402,105.0881,105.2312,17773.0
2019-07-15 15:40:00,117.62,117.67,117.51,117.54,57927.0,105.2312,105.276,105.1328,105.1597,57927.0
2019-07-15 15:50:00,117.54,117.72,117.51,117.7,96736.0,105.1597,105.3207,105.1328,105.3028,96736.0
2019-07-16 09:30:00,117.93,118.16,117.39,117.41,26866.0,105.5086,105.7144,105.0255,105.0434,26866.0
2019-07-16 09:40:00,117.47,117.8,117.44,117.76,7171.0,105.097,105.3923,105.0702,105.3565,7171.0
2019-07-16 09:50:00,117.74,117.92,117.69,117.81,26389.0,105.3386,105.4996,105.2939,105.4012,26389.0
2019-07-16 10:00:00,117.82,118.1,117.8,118.1,31916.0,105.4102,105.6607,105.3923,105.6607,31916.0
2019-07-16 10:10:00,118.17,118.26,118.0,118.26,45709.0,105.7233,105.8038,105.5712,105.8038,45709.0
2019-07-16 10:20:00,118.3,118.5,118.3,118.45,34695.0,105.8396,106.0186,105.8396,105.9738,34695.0
2019-07-16 10:30:00,118.42,118.52,118.31,118.44,42391.0,105.947,106.0364,105.8486,105.9649,42391.0
2019-07-16 10:40:00,118.44,118.45,118.29,118.3,11904.0,105.9649,105.9738,105.8307,105.8396,11904.0
2019-07-16 10:50:00,118.29,118.34,118.2,118.31,5984.0,105.8307,105.8754,105.7501,105.8486,5984.0
2019-07-16 11:00:00,118.31,118.33,118.1,118.32,15619.0,105.8486,105.8665,105.6607,105.8575,15619.0
2019-07-16 11:10:00,118.3,118.45,118.23,118.35,12809.0,105.8396,105.9738,105.777,105.8843,12809.0
2019-07-16 11:20:00,118.34,118.36,118.11,118.12,12277.0,105.8754,105.8933,105.6696,105.6786,12277.0
2019-07-16 11:30:00,118.13,118.38,118.13,118.36,15158.0,105.6875,105.9112,105.6875,105.8933,15158.0
2019-07-16 11:40:00,118.36,118.43,118.23,118.32,16140.0,105.8933,105.9559,105.777,105.8575,16140.0
2019-07-16 11:50:00,118.31,118.45,118.25,118.28,13775.0,105.8486,105.9738,105.7949,105.8217,13775.0
2019-07-16 12:00:00,118.28,118.4,118.24,118.36,10868.0,105.8217,105.9291,105.7859,105.8933,10868.0
2019-07-16 12:10:00,118.37,118.38,118.2,118.2,16113.0,105.9022,105.9112,105.7501,105.7501,16113.0
2019-07-16 12:20:00,118.21,118.29,118.18,118.21,6475.0,105.7591,105.8307,105.7323,105.7591,6475.0
2019-07-16 12:30:00,118.21,118.24,118.11,118.13,17497.0,105.7591,105.7859,105.6696,105.6875,17497.0
2019-07-16 12:40:00,118.13,118.25,118.11,118.21,8535.0,105.6875,105.7949,105.6696,105.7591,8535.0
2019-07-16 12:50:00,118.2,118.25,118.07,118.25,15272.0,105.7501,105.7949,105.6338,105.7949,15272.0
2019-07-16 13:00:00,118.25,118.46,118.14,118.42,46333.0,105.7949,105.9828,105.6965,105.947,46333.0
2019-07-16 13:10:00,118.44,118.47,118.27,118.32,42742.0,105.9649,105.9917,105.8128,105.8575,42742.0
2019-07-16 13:20:00,118.29,118.38,118.28,118.33,16086.0,105.8307,105.9112,105.8217,105.8665,16086.0
2019-07-16 13:30:00,118.34,118.48,118.29,118.34,55515.0,105.8754,106.0007,105.8307,105.8754,55515.0
2019-07-16 13:40:00,118.34,118.5,118.3,118.36,50823.0,105.8754,106.0186,105.8396,105.8933,50823.0
2019-07-16 13:50:00,118.37,118.43,118.27,118.28,22455.0,105.9022,105.9559,105.8128,105.8217,22455.0
2019-07-16 14:00:00,118.29,118.34,118.05,118.09,40556.0,105.8307,105.8754,105.6159,105.6517,40556.0
2019-07-16 14:10:00,118.1,118.1,118.0,118.01,12677.0,105.6607,105.6607,105.5712,105.5802,12677.0
2019-07-16 14:20:00,118.0,118.08,117.94,117.95,31423.0,105.5712,105.6428,105.5175,105.5265,31423.0
2019-07-16 14:30:00,117.94,118.14,117.8,118.12,31610.0,105.5175,105.6965,105.3923,105.6786,31610.0
2019-07-16 14:40:00,118.1,118.1,117.91,118.04,20405.0,105.6607,105.6607,105.4907,105.607,20405.0
2019-07-16 14:50:00,118.04,118.08,117.97,118.07,13053.0,105.607,105.6428,105.5444,105.6338,13053.0
2019-07-16 15:00:00,118.07,118.13,117.99,118.01,31320.0,105.6338,105.6875,105.5623,105.5802,31320.0
2019-07-16 15:10:00,118.02,118.22,118.0,118.11,31814.0,105.5891,105.768,105.5712,105.6696,31814.0
2019-07-16 15:20:00,118.12,118.13,117.97,118.02,35231.0,105.6786,105.6875,105.5444,105.5891,35231.0
2019-07-16 15:30:00,118.03,118.1,117.97,118.0,53233.0,105.5981,105.6607,105.5444,105.5712,53233.0
2019-07-16 15:40:00,118.02,118.03,117.7,117.73,54474.0,105.5891,105.5981,105.3028,105.3297,54474.0
2019-07-16 15:50:00,117.75,117.84,117.64,117.83,147947.0,105.3475,105.4281,105.2491,105.4191,147947.0
2019-07-17 09:30:00,117.99,117.99,117.36,117.5,27343.0,105.5623,105.5623,104.9986,105.1239,27343.0
2019-07-17 09:40:00,117.55,117.65,117.34,117.42,9270.0,105.1686,105.2581,104.9807,105.0523,9270.0
2019-07-17 09:50:00,117.39,117.82,117.39,117.76,6300.0,105.0255,105.4102,105.0255,105.3565,6300.0
2019-07-17 10:00:00,117.71,117.73,117.26,117.26,8594.0,105.3118,105.3297,104.9092,104.9092,8594.0
2019-07-17 10:10:00,117.18,117.54,117.18,117.54,8308.0,104.8376,105.1597,104.8376,105.1597,8308.0
2019-07-17 10:20:00,117.52,117.52,117.38,117.4,6572.0,105.1418,105.1418,105.0165,105.0344,6572.0
2019-07-17 10:30:00,117.35,117.47,117.27,117.43,4888.0,104.9897,105.097,104.9181,105.0613,4888.0
2019-07-17 10:40:00,117.41,117.47,117.36,117.41,10733.0,105.0434,105.097,104.9986,105.0434,10733.0
2019-07-17 10:50:00,117.38,117.57,117.37,117.56,8064.0,105.0165,105.1865,105.0076,105.1776,8064.0
2019-07-17 11:00:00,117.55,117.59,117.41,117.45,34562.0,105.1686,105.2044,105.0434,105.0791,34562.0
2019-07-17 11:10:00,117.45,117.6,117.45,117.52,29639.0,105.0791,105.2133,105.0791,105.1418,29639.0
2019-07-17 11:20:00,117.51,117.58,117.49,117.54,26941.0,105.1328,105.1955,105.1149,105.1597,26941.0
2019-07-17 11:30:00,117.52,117.59,117.46,117.52,19013.0,105.1418,105.2044,105.0881,105.1418,19013.0
2019-07-17 11:40:00,117.52,117.66,117.47,117.62,37109.0,105.1418,105.267,105.097,105.2312,37109.0
2019-07-17 11:50:00,117.67,117.72,117.54,117.54,20117.0,105.276,105.3207,105.1597,105.1597,20117.0
2019-07-17 12:00:00,117.55,117.55,117.42,117.43,17349.0,105.1686,105.1686,105.0523,105.0613,17349.0
2019-07-17 12:10:00,117.43,117.5,117.38,117.4,11840.0,105.0613,105.1239,105.0165,105.0344,11840.0
2019-07-17 12:20:00,117.41,117.41,117.12,117.13,27162.0,105.0434,105.0434,104.7839,104.7929,27162.0
2019-07-17 12:30:00,117.12,117.28,117.11,117.26,6733.0,104.7839,104.9271,104.775,104.9092,6733.0
2019-07-17 12:40:00,117.27,117.28,117.05,117.05,9867.0,104.9181,104.9271,104.7213,104.7213,9867.0
2019-07-17 12:50:00,117.08,117.15,117.03,117.06,5893.0,104.7481,104.8107,104.7034,104.7302,5893.0
2019-07-17 13:00:00,117.06,117.08,116.97,117.03,12885.0,104.7302,104.7481,104.6497,104.7034,12885.0
2019-07-17 13:10:00,116.99,117.04,116.91,116.96,10910.0,104.6676,104.7123,104.596,104.6408,10910.0
2019-07-17 13:20:00,116.95,117.12,116.95,117.12,6745.0,104.6318,104.7839,104.6318,104.7839,6745.0
2019-07-17 13:30:00,117.13,117.13,116.98,117.08,18182.0,104.7929,104.7929,104.6587,104.7481,18182.0
2019-07-17 13:40:00,117.07,117.16,117.04,117.14,17567.0,104.7392,104.8197,104.7123,104.8018,17567.0
2019-07-17 13:50:00,117.12,117.13,116.94,116.95,15839.0,104.7839,104.7929,104.6229,104.6318,15839.0
2019-07-17 14:00:00,116.95,117.0,116.88,116.96,16064.0,104.6318,104.6765,104.5692,104.6408,16064.0
2019-07-17 14:10:00,116.97,116.97,116.84,116.91,12500.0,104.6497,104.6497,104.5334,104.596,12500.0
2019-07-17 14:20:00,116.9,116.95,116.87,116.9,17797.0,104.5871,104.6318,104.5602,104.5871,17797.0
2019-07-17 14:30:00,116.9,116.91,116.77,116.79,15983.0,104.5871,104.596,104.4708,104.4887,15983.0
2019-07-17 14:40:00,116.78,116.78,116.56,116.64,21566.0,104.4797,104.4797,104.2829,104.3545,21566.0
2019-07-17 14:50:00,116.64,116.66,116.4,116.43,25087.0,104.3545,104.3724,104.1397,104.1666,25087.0
2019-07-17 15:00:00,116.41,116.45,116.32,116.43,25784.0,104.1487,104.1845,104.0682,104.1666,25784.0
2019-07-17 15:10:00,116.43,116.44,116.34,116.39,39383.0,104.1666,104.1755,104.0861,104.1308,39383.0
2019-07-17 15:20:00,116.39,116.47,116.07,116.09,74754.0,104.1308,104.2024,103.8445,103.8624,74754.0
2019-07-17 15:30:00,116.07,116.66,116.06,116.49,68439.0,103.8445,104.3724,103.8356,104.2203,68439.0
2019-07-17 15:40:00,116.49,116.75,116.42,116.74,60593.0,104.2203,104.4529,104.1576,104.4439,60593.0
2019-07-17 15:50:00,116.75,116.9,116.54,116.6,111134.0,104.4529,104.5871,104.265,104.3187,111134.0
2019-07-18 09:30:00,114.99,117.17,114.99,116.61,71715.0,102.8783,104.8286,102.8783,104.3276,71715.0
2019-07-18 09:40:00,116.6,119.0,116.49,118.17,148727.0,104.3187,106.4659,104.2203,105.7233,148727.0
2019-07-18 09:50:00,118.02,118.78,117.01,117.4,96030.0,105.5891,106.2691,104.6855,105.0344,96030.0
2019-07-18 10:00:00,117.38,117.58,116.66,117.05,89031.0,105.0165,105.1955,104.3724,104.7213,89031.0
2019-07-18 10:10:00,117.0,117.53,116.87,117.47,61080.0,104.6765,105.1507,104.5602,105.097,61080.0
2019-07-18 10:20:00,117.55,117.58,117.17,117.2,71613.0,105.1686,105.1955,104.8286,104.8555,71613.0
2019-07-18 10:30:00,117.19,117.2,116.83,116.91,24986.0,104.8465,104.8555,104.5244,104.596,24986.0
2019-07-18 10:40:00,116.91,117.13,116.81,117.0,34529.0,104.596,104.7929,104.5066,104.6765,34529.0
2019-07-18 10:50:00,117.04,117.06,116.89,116.94,22210.0,104.7123,104.7302,104.5781,104.6229,22210.0
2019-07-18 11:00:00,116.95,116.98,116.78,116.8,17777.0,104.6318,104.6587,104.4797,104.4976,17777.0
2019-07-18 11:10:00,116.8,116.84,116.25,116.36,17591.0,104.4976,104.5334,104.0055,104.104,17591.0
2019-07-18 11:20:00,116.35,116.42,116.19,116.37,14669.0,104.095,104.1576,103.9519,104.1129,14669.0
2019-07-18 11:30:00,116.4,116.75,116.36,116.67,22296.0,104.1397,104.4529,104.104,104.3813,22296.0
2019-07-18 11:40:00,116.67,116.87,116.45,116.87,19947.0,104.3813,104.5602,104.1845,104.5602,19947.0
2019-07-18 11:50:00,116.9,116.93,116.54,116.7,12522.0,104.5871,104.6139,104.265,104.4081,12522.0
2019-07-18 12:00:00,116.7,116.82,116.62,116.78,8520.0,104.4081,104.5155,104.3366,104.4797,8520.0
2019-07-18 12:10:00,116.8,117.16,116.76,116.94,64645.0,104.4976,104.8197,104.4618,104.6229,64645.0
2019-07-18 12:20:00,116.96,116.97,116.68,116.73,24709.0,104.6408,104.6497,104.3902,104.435,24709.0
2019-07-18 12:30:00,116.68,116.78,116.64,116.78,14915.0,104.3902,104.4797,104.3545,104.4797,14915.0
2019-07-18 12:40:00,116.86,116.89,116.73,116.77,9874.0,104.5513,104.5781,104.435,104.4708,9874.0
2019-07-18 12:50:00,116.78,116.81,116.46,116.55,12479.0,104.4797,104.5066,104.1934,104.2739,12479.0
2019-07-18 13:00:00,116.55,116.59,116.43,116.54,10833.0,104.2739,104.3097,104.1666,104.265,10833.0
2019-07-18 13:10:00,116.56,116.59,116.36,116.44,13342.0,104.2829,104.3097,104.104,104.1755,13342.0
2019-07-18 13:20:00,116.38,116.6,116.38,116.56,9689.0,104.1218,104.3187,104.1218,104.2829,9689.0
2019-07-18 13:30:00,116.57,116.62,116.45,116.62,15160.0,104.2918,104.3366,104.1845,104.3366,15160.0
2019-07-18 13:40:00,116.63,116.66,116.48,116.56,11836.0,104.3455,104.3724,104.2113,104.2829,11836.0
2019-07-18 13:50:00,116.57,116.68,116.49,116.49,10603.0,104.2918,104.3902,104.2203,104.2203,10603.0
2019-07-18 14:00:00,116.47,116.6,116.43,116.52,12647.0,104.2024,104.3187,104.1666,104.2471,12647.0
2019-07-18 14:10:00,116.55,116.62,116.5,116.62,17880.0,104.2739,104.3366,104.2292,104.3366,17880.0
2019-07-18 14:20:00,116.65,116.66,116.5,116.61,28206.0,104.3634,104.3724,104.2292,104.3276,28206.0
2019-07-18 14:30:00,116.59,116.61,116.45,116.45,32279.0,104.3097,104.3276,104.1845,104.1845,32279.0
2019-07-18 14:40:00,116.48,116.78,116.43,116.78,23660.0,104.2113,104.4797,104.1666,104.4797,23660.0
2019-07-18 14:50:00,116.82,117.0,116.78,116.96,17696.0,104.5155,104.6765,104.4797,104.6408,17696.0
2019-07-18 15:00:00,116.93,117.0,116.86,116.98,24810.0,104.6139,104.6765,104.5513,104.6587,24810.0
2019-07-18 15:10:00,116.95,117.04,116.9,116.93,44581.0,104.6318,104.7123,104.5871,104.6139,44581.0
2019-07-18 15:20:00,116.94,116.94,116.78,116.84,21927.0,104.6229,104.6229,104.4797,104.5334,21927.0
2019-07-18 15:30:00,116.85,117.12,116.84,117.06,52126.0,104.5423,104.7839,104.5334,104.7302,52126.0
2019-07-18 15:40:00,117.06,117.13,116.92,116.95,70798.0,104.7302,104.7929,104.605,104.6318,70798.0
2019-07-18 15:50:00,116.97,117.07,116.9,117.0,184091.0,104.6497,104.7392,104.5871,104.6765,184091.0
2019-07-19 09:30:00,118.13,118.17,117.53,118.04,110156.0,105.6875,105.7233,105.1507,105.607,110156.0
2019-07-19 09:40:00,118.04,118.49,118.01,118.23,44850.0,105.607,106.0096,105.5802,105.777,44850.0
2019-07-19 09:50:00,118.24,118.53,118.22,118.53,48694.0,105.7859,106.0454,105.768,106.0454,48694.0
2019-07-19 10:00:00,118.53,118.53,118.36,118.4,77026.0,106.0454,106.0454,105.8933,105.9291,77026.0
2019-07-19 10:10:00,118.41,118.64,118.28,118.63,34590.0,105.938,106.1438,105.8217,106.1349,34590.0
2019-07-19 10:20:00,118.63,118.75,118.51,118.73,58769.0,106.1349,106.2422,106.0275,106.2243,58769.0
2019-07-19 10:30:00,118.71,118.82,118.57,118.74,39585.0,106.2064,106.3048,106.0812,106.2333,39585.0
2019-07-19 10:40:00,118.75,118.86,118.6,118.7,34261.0,106.2422,106.3406,106.108,106.1975,34261.0
2019-07-19 10:50:00,118.7,118.81,118.56,118.77,24090.0,106.1975,106.2959,106.0722,106.2601,24090.0
2019-07-19 11:00:00,118.77,118.89,118.69,118.75,45677.0,106.2601,106.3675,106.1885,106.2422,45677.0
2019-07-19 11:10:00,118.76,118.79,118.56,118.6,22357.0,106.2512,106.278,106.0722,106.108,22357.0
2019-07-19 11:20:00,118.6,118.72,118.49,118.67,32540.0,106.108,106.2154,106.0096,106.1706,32540.0
2019-07-19 11:30:00,118.69,118.76,118.6,118.64,23089.0,106.1885,106.2512,106.108,106.1438,23089.0
2019-07-19 11:40:00,118.62,118.76,118.62,118.75,15606.0,106.1259,106.2512,106.1259,106.2422,15606.0
2019-07-19 11:50:00,118.75,118.79,118.59,118.64,18744.0,106.2422,106.278,106.0991,106.1438,18744.0
2019-07-19 12:00:00,118.65,118.79,118.64,118.69,21532.0,106.1528,106.278,106.1438,106.1885,21532.0
2019-07-19 12:10:00,118.66,118.74,118.64,118.69,15056.0,106.1617,106.2333,106.1438,106.1885,15056.0
2019-07-19 12:20:00,118.69,118.71,118.6,118.62,12669.0,106.1885,106.2064,106.108,106.1259,12669.0
2019-07-19 12:30:00,118.63,118.72,118.56,118.68,25202.0,106.1349,106.2154,106.0722,106.1796,25202.0
2019-07-19 12:40:00,118.7,118.7,118.56,118.6,13523.0,106.1975,106.1975,106.0722,106.108,13523.0
2019-07-19 12:50:00,118.62,118.72,118.6,118.63,12341.0,106.1259,106.2154,106.108,106.1349,12341.0
2019-07-19 13:00:00,118.63,118.8,118.55,118.73,16703.0,106.1349,106.287,106.0633,106.2243,16703.0
2019-07-19 13:10:00,118.72,118.73,118.61,118.63,13128.0,106.2154,106.2243,106.117,106.1349,13128.0
2019-07-19 13:20:00,118.63,118.69,118.62,118.65,11374.0,106.1349,106.1885,106.1259,106.1528,11374.0
2019-07-19 13:30:00,118.64,118.74,118.63,118.69,12885.0,106.1438,106.2333,106.1349,106.1885,12885.0
2019-07-19 13:40:00,118.66,118.69,118.58,118.61,13927.0,106.1617,106.1885,106.0901,106.117,13927.0
2019-07-19 13:50:00,118.61,118.69,118.58,118.63,15817.0,106.117,106.1885,106.0901,106.1349,15817.0
2019-07-19 14:00:00,118.65,118.67,118.55,118.57,12995.0,106.1528,106.1706,106.0633,106.0812,12995.0
2019-07-19 14:10:00,118.57,118.63,118.51,118.54,26712.0,106.0812,106.1349,106.0275,106.0543,26712.0
2019-07-19 14:20:00,118.54,118.61,118.35,118.39,28296.0,106.0543,106.117,105.8843,105.9201,28296.0
2019-07-19 14:30:00,118.4,118.45,118.19,118.31,47886.0,105.9291,105.9738,105.7412,105.8486,47886.0
2019-07-19 14:40:00,118.3,118.3,118.09,118.16,16301.0,105.8396,105.8396,105.6517,105.7144,16301.0
2019-07-19 14:50:00,118.16,118.21,118.08,118.14,17805.0,105.7144,105.7591,105.6428,105.6965,17805.0
2019-07-19 15:00:00,118.12,118.13,117.92,117.93,19442.0,105.6786,105.6875,105.4996,105.5086,19442.0
2019-07-19 15:10:00,117.92,117.97,117.82,117.85,21404.0,105.4996,105.5444,105.4102,105.437,21404.0
2019-07-19 15:20:00,117.85,117.85,117.37,117.42,64086.0,105.437,105.437,105.0076,105.0523,64086.0
2019-07-19 15:30:00,117.44,118.11,117.44,117.9,41596.0,105.0702,105.6696,105.0702,105.4817,41596.0
2019-07-19 15:40:00,117.88,117.97,117.62,117.62,74369.0,105.4639,105.5444,105.2312,105.2312,74369.0
2019-07-19 15:50:00,117.63,117.74,117.36,117.52,252383.0,105.2402,105.3386,104.9986,105.1418,252383.0
2019-07-22 09:30:00,117.54,118.11,117.21,117.85,50058.0,105.1597,105.6696,104.8644,105.437,50058.0
2019-07-22 09:40:00,117.87,117.92,117.37,117.54,23209.0,105.4549,105.4996,105.0076,105.1597,23209.0
2019-07-22 09:50:00,117.56,117.91,117.56,117.73,12471.0,105.1776,105.4907,105.1776,105.3297,12471.0
2019-07-22 10:00:00,117.71,117.95,117.69,117.86,30969.0,105.3118,105.5265,105.2939,105.446,30969.0
2019-07-22 10:10:00,117.86,118.25,117.79,118.11,28438.0,105.446,105.7949,105.3833,105.6696,28438.0
2019-07-22 10:20:00,118.13,118.31,117.99,118.13,19348.0,105.6875,105.8486,105.5623,105.6875,19348.0
2019-07-22 10:30:00,118.14,118.18,117.96,118.13,12074.0,105.6965,105.7323,105.5354,105.6875,12074.0
2019-07-22 10:40:00,118.1,118.11,117.77,117.96,13132.0,105.6607,105.6696,105.3654,105.5354,13132.0
2019-07-22 10:50:00,117.93,117.99,117.81,117.98,17042.0,105.5086,105.5623,105.4012,105.5533,17042.0
2019-07-22 11:00:00,117.98,118.01,117.89,117.91,19766.0,105.5533,105.5802,105.4728,105.4907,19766.0
2019-07-22 11:10:00,117.9,117.9,117.71,117.83,10784.0,105.4817,105.4817,105.3118,105.4191,10784.0
2019-07-22 11:20:00,117.77,117.84,117.76,117.8,11023.0,105.3654,105.4281,105.3565,105.3923,11023.0
2019-07-22 11:30:00,117.78,117.79,117.55,117.57,14220.0,105.3744,105.3833,105.1686,105.1865,14220.0
2019-07-22 11:40:00,117.59,117.6,117.41,117.51,9372.0,105.2044,105.2133,105.0434,105.1328,9372.0
2019-07-22 11:50:00,117.51,117.6,117.48,117.48,7775.0,105.1328,105.2133,105.106,105.106,7775.0
2019-07-22 12:00:00,117.48,117.49,117.33,117.33,9775.0,105.106,105.1149,104.9718,104.9718,9775.0
2019-07-22 12:10:00,117.34,117.34,117.21,117.22,6894.0,104.9807,104.9807,104.8644,104.8734,6894.0
2019-07-22 12:20:00,117.19,117.3,117.15,117.24,10841.0,104.8465,104.9449,104.8107,104.8913,10841.0
2019-07-22 12:30:00,117.24,117.27,117.12,117.14,7753.0,104.8913,104.9181,104.7839,104.8018,7753.0
2019-07-22 12:40:00,117.12,117.15,116.99,117.12,9985.0,104.7839,104.8107,104.6676,104.7839,9985.0
2019-07-22 12:50:00,117.13,117.32,117.09,117.16,19652.0,104.7929,104.9628,104.7571,104.8197,19652.0
2019-07-22 13:00:00,117.18,117.45,117.18,117.41,10776.0,104.8376,105.0791,104.8376,105.0434,10776.0
2019-07-22 13:10:00,117.4,117.4,117.26,117.3,6802.0,105.0344,105.0344,104.9092,104.9449,6802.0
2019-07-22 13:20:00,117.31,117.31,117.25,117.3,7364.0,104.9539,104.9539,104.9002,104.9449,7364.0
2019-07-22 13:30:00,117.3,117.33,117.09,117.12,12978.0,104.9449,104.9718,104.7571,104.7839,12978.0
2019-07-22 13:40:00,117.12,117.12,116.99,117.0,7514.0,104.7839,104.7839,104.6676,104.6765,7514.0
2019-07-22 13:50:00,116.99,117.01,116.82,116.88,9266.0,104.6676,104.6855,104.5155,104.5692,9266.0
2019-07-22 14:00:00,116.87,116.88,116.73,116.73,8148.0,104.5602,104.5692,104.435,104.435,8148.0
2019-07-22 14:10:00,116.7,116.83,116.67,116.79,10803.0,104.4081,104.5244,104.3813,104.4887,10803.0
2019-07-22 14:20:00,116.8,116.97,116.7,116.87,14208.0,104.4976,104.6497,104.4081,104.5602,14208.0
2019-07-22 14:30:00,116.88,116.9,116.83,116.88,7831.0,104.5692,104.5871,104.5244,104.5692,7831.0
2019-07-22 14:40:00,116.9,116.91,116.81,116.86,10093.0,104.5871,104.596,104.5066,104.5513,10093.0
2019-07-22 14:50:00,116.87,116.89,116.7,116.75,12743.0,104.5602,104.5781,104.4081,104.4529,12743.0
2019-07-22 15:00:00,116.75,117.02,116.75,117.0,9229.0,104.4529,104.6944,104.4529,104.6765,9229.0
2019-07-22 15:10:00,117.0,117.0,116.93,116.97,11996.0,104.6765,104.6765,104.6139,104.6497,11996.0
2019-07-22 15:20:00,116.98,117.06,116.93,117.03,16877.0,104.6587,104.7302,104.6139,104.7034,16877.0
2019-07-22 15:30:00,117.04,117.04,116.74,116.77,23396.0,104.7123,104.7123,104.4439,104.4708,23396.0
2019-07-22 15:40:00,116.76,116.89,116.75,116.81,32293.0,104.4618,104.5781,104.4529,104.5066,32293.0
2019-07-22 15:50:00,116.8,116.96,116.74,116.94,83573.0,104.4976,104.6408,104.4439,104.6229,83573.0
2019-07-23 09:30:00,117.48,117.88,116.94,117.8,36796.0,105.106,105.4639,104.6229,105.3923,36796.0
2019-07-23 09:40:00,117.8,118.07,117.69,117.98,22175.0,105.3923,105.6338,105.2939,105.5533,22175.0
2019-07-23 09:50:00,118.0,118.18,117.88,118.16,27100.0,105.5712,105.7323,105.4639,105.7144,27100.0
2019-07-23 10:00:00,118.14,118.49,118.05,118.37,37456.0,105.6965,106.0096,105.6159,105.9022,37456.0
2019-07-23 10:10:00,118.36,118.87,118.36,118.82,24582.0,105.8933,106.3496,105.8933,106.3048,24582.0
2019-07-23 10:20:00,118.84,118.86,118.64,118.65,49774.0,106.3227,106.3406,106.1438,106.1528,49774.0
2019-07-23 10:30:00,118.64,118.73,118.6,118.68,18942.0,106.1438,106.2243,106.108,106.1796,18942.0
2019-07-23 10:40:00,118.67,118.74,118.56,118.71,8084.0,106.1706,106.2333,106.0722,106.2064,8084.0
2019-07-23 10:50:00,118.71,118.79,118.58,118.65,10876.0,106.2064,106.278,106.0901,106.1528,10876.0
2019-07-23 11:00:00,118.64,118.66,118.17,118.17,9371.0,106.1438,106.1617,105.7233,105.7233,9371.0
2019-07-23 11:10:00,118.19,118.4,118.09,118.37,13874.0,105.7412,105.9291,105.6517,105.9022,13874.0
2019-07-23 11:20:00,118.36,118.66,118.36,118.45,15856.0,105.8933,106.1617,105.8933,105.9738,15856.0
2019-07-23 11:30:00,118.44,118.44,118.25,118.33,7751.0,105.9649,105.9649,105.7949,105.8665,7751.0
2019-07-23 11:40:00,118.31,118.45,118.3,118.4,9824.0,105.8486,105.9738,105.8396,105.9291,9824.0
2019-07-23 11:50:00,118.4,118.43,118.35,118.4,17930.0,105.9291,105.9559,105.8843,105.9291,17930.0
2019-07-23 12:00:00,118.4,118.56,118.39,118.46,28541.0,105.9291,106.0722,105.9201,105.9828,28541.0
2019-07-23 12:10:00,118.47,118.58,118.44,118.52,13990.0,105.9917,106.0901,105.9649,106.0364,13990.0
2019-07-23 12:20:00,118.5,118.53,118.44,118.5,10639.0,106.0186,106.0454,105.9649,106.0186,10639.0
2019-07-23 12:30:00,118.49,118.55,118.47,118.49,22378.0,106.0096,106.0633,105.9917,106.0096,22378.0
2019-07-23 12:40:00,118.48,118.49,118.4,118.4,13595.0,106.0007,106.0096,105.9291,105.9291,13595.0
2019-07-23 12:50:00,118.42,118.46,118.33,118.36,12131.0,105.947,105.9828,105.8665,105.8933,12131.0
2019-07-23 13:00:00,118.33,118.44,118.31,118.43,8050.0,105.8665,105.9649,105.8486,105.9559,8050.0
2019-07-23 13:10:00,118.42,118.43,118.37,118.38,11194.0,105.947,105.9559,105.9022,105.9112,11194.0
2019-07-23 13:20:00,118.38,118.44,118.33,118.36,19390.0,105.9112,105.9649,105.8665,105.8933,19390.0
2019-07-23 13:30:00,118.36,118.39,118.31,118.34,15298.0,105.8933,105.9201,105.8486,105.8754,15298.0
2019-07-23 13:40:00,118.33,118.56,118.32,118.5,40603.0,105.8665,106.0722,105.8575,106.0186,40603.0
2019-07-23 13:50:00,118.5,118.52,118.4,118.51,22995.0,106.0186,106.0364,105.9291,106.0275,22995.0
2019-07-23 14:00:00,118.51,118.52,118.41,118.44,12604.0,106.0275,106.0364,105.938,105.9649,12604.0
2019-07-23 14:10:00,118.43,118.48,118.42,118.43,11542.0,105.9559,106.0007,105.947,105.9559,11542.0
2019-07-23 14:20:00,118.41,118.5,118.36,118.5,63603.0,105.938,106.0186,105.8933,106.0186,63603.0
2019-07-23 14:30:00,118.5,118.51,118.42,118.44,16050.0,106.0186,106.0275,105.947,105.9649,16050.0
2019-07-23 14:40:00,118.45,118.46,118.35,118.38,20132.0,105.9738,105.9828,105.8843,105.9112,20132.0
2019-07-23 14:50:00,118.38,118.44,118.38,118.41,15811.0,105.9112,105.9649,105.9112,105.938,15811.0
2019-07-23 15:00:00,118.41,118.47,118.4,118.45,14560.0,105.938,105.9917,105.9291,105.9738,14560.0
2019-07-23 15:10:00,118.44,118.45,118.37,118.43,20816.0,105.9649,105.9738,105.9022,105.9559,20816.0
2019-07-23 15:20:00,118.44,118.47,118.42,118.45,27771.0,105.9649,105.9917,105.947,105.9738,27771.0
2019-07-23 15:30:00,118.45,118.68,118.43,118.56,41258.0,105.9738,106.1796,105.9559,106.0722,41258.0
2019-07-23 15:40:00,118.54,118.63,118.48,118.49,60294.0,106.0543,106.1349,106.0007,106.0096,60294.0
2019-07-23 15:50:00,118.48,118.96,118.48,118.96,184114.0,106.0007,106.4301,106.0007,106.4301,184114.0
2019-07-24 09:30:00,118.66,118.9,118.24,118.9,24997.0,106.1617,106.3764,105.7859,106.3764,24997.0
2019-07-24 09:40:00,118.88,119.22,118.86,119.03,50347.0,106.3585,106.6627,106.3406,106.4927,50347.0
2019-07-24 09:50:00,119.03,119.29,119.02,119.03,20692.0,106.4927,106.7253,106.4838,106.4927,20692.0
2019-07-24 10:00:00,118.99,119.0,118.43,118.5,15997.0,106.4569,106.4659,105.9559,106.0186,15997.0
2019-07-24 10:10:00,118.5,118.55,118.36,118.43,18575.0,106.0186,106.0633,105.8933,105.9559,18575.0
2019-07-24 10:20:00,118.42,118.44,118.15,118.23,19321.0,105.947,105.9649,105.7054,105.777,19321.0
2019-07-24 10:30:00,118.24,118.38,118.15,118.32,15097.0,105.7859,105.9112,105.7054,105.8575,15097.0
2019-07-24 10:40:00,118.38,118.4,118.21,118.26,11935.0,105.9112,105.9291,105.7591,105.8038,11935.0
2019-07-24 10:50:00,118.27,118.37,118.08,118.34,17834.0,105.8128,105.9022,105.6428,105.8754,17834.0
2019-07-24 11:00:00,118.34,118.36,118.1,118.2,12511.0,105.8754,105.8933,105.6607,105.7501,12511.0
2019-07-24 11:10:00,118.2,118.2,117.93,118.0,16366.0,105.7501,105.7501,105.5086,105.5712,16366.0
2019-07-24 11:20:00,118.01,118.09,117.91,117.97,14725.0,105.5802,105.6517,105.4907,105.5444,14725.0
2019-07-24 11:30:00,117.93,118.21,117.91,118.2,13890.0,105.5086,105.7591,105.4907,105.7501,13890.0
2019-07-24 11:40:00,118.19,118.25,118.08,118.19,14907.0,105.7412,105.7949,105.6428,105.7412,14907.0
2019-07-24 11:50:00,118.2,118.24,118.07,118.07,9675.0,105.7501,105.7859,105.6338,105.6338,9675.0
2019-07-24 12:00:00,118.07,118.13,118.01,118.1,9122.0,105.6338,105.6875,105.5802,105.6607,9122.0
2019-07-24 12:10:00,118.1,118.24,118.08,118.24,8201.0,105.6607,105.7859,105.6428,105.7859,8201.0
2019-07-24 12:20:00,118.25,118.32,118.13,118.27,12857.0,105.7949,105.8575,105.6875,105.8128,12857.0
2019-07-24 12:30:00,118.26,118.38,118.23,118.34,8906.0,105.8038,105.9112,105.777,105.8754,8906.0
2019-07-24 12:40:00,118.35,118.59,118.31,118.57,8923.0,105.8843,106.0991,105.8486,106.0812,8923.0
2019-07-24 12:50:00,118.61,118.75,118.61,118.65,6949.0,106.117,106.2422,106.117,106.1528,6949.0
2019-07-24 13:00:00,118.65,118.68,118.52,118.56,36818.0,106.1528,106.1796,106.0364,106.0722,36818.0
2019-07-24 13:10:00,118.57,118.61,118.48,118.55,23363.0,106.0812,106.117,106.0007,106.0633,23363.0
2019-07-24 13:20:00,118.56,118.56,118.47,118.56,14690.0,106.0722,106.0722,105.9917,106.0722,14690.0
2019-07-24 13:30:00,118.56,118.62,118.48,118.53,16701.0,106.0722,106.1259,106.0007,106.0454,16701.0
2019-07-24 13:40:00,118.54,118.68,118.49,118.65,11038.0,106.0543,106.1796,106.0096,106.1528,11038.0
2019-07-24 13:50:00,118.65,118.65,118.5,118.5,5820.0,106.1528,106.1528,106.0186,106.0186,5820.0
2019-07-24 14:00:00,118.5,118.58,118.47,118.58,16006.0,106.0186,106.0901,105.9917,106.0901,16006.0
2019-07-24 14:10:00,118.58,118.71,118.54,118.69,8126.0,106.0901,106.2064,106.0543,106.1885,8126.0
2019-07-24 14:20:00,118.69,118.78,118.6,118.61,10047.0,106.1885,106.2691,106.108,106.117,10047.0
2019-07-24 14:30:00,118.62,118.67,118.59,118.59,5152.0,106.1259,106.1706,106.0991,106.0991,5152.0
2019-07-24 14:40:00,118.57,118.58,118.48,118.53,9272.0,106.0812,106.0901,106.0007,106.0454,9272.0
2019-07-24 14:50:00,118.53,118.63,118.49,118.61,12502.0,106.0454,106.1349,106.0096,106.117,12502.0
2019-07-24 15:00:00,118.6,118.64,118.55,118.63,10162.0,106.108,106.1438,106.0633,106.1349,10162.0
2019-07-24 15:10:00,118.64,118.71,118.6,118.69,12854.0,106.1438,106.2064,106.108,106.1885,12854.0
2019-07-24 15:20:00,118.68,118.73,118.62,118.68,14934.0,106.1796,106.2243,106.1259,106.1796,14934.0
2019-07-24 15:30:00,118.68,118.79,118.67,118.71,78790.0,106.1796,106.278,106.1706,106.2064,78790.0
2019-07-24 15:40:00,118.71,118.74,118.28,118.28,85161.0,106.2064,106.2333,105.8217,105.8217,85161.0
2019-07-24 15:50:00,118.29,118.34,117.59,118.11,272648.0,105.8307,105.8754,105.2044,105.6696,272648.0
2019-07-25 09:30:00,118.23,118.72,117.6,118.01,39686.0,105.777,106.2154,105.2133,105.5802,39686.0
2019-07-25 09:40:00,118.06,118.13,117.58,117.81,17533.0,105.6249,105.6875,105.1955,105.4012,17533.0
2019-07-25 09:50:00,117.84,118.13,117.63,118.04,11598.0,105.4281,105.6875,105.2402,105.607,11598.0
2019-07-25 10:00:00,118.09,118.25,118.03,118.24,20929.0,105.6517,105.7949,105.5981,105.7859,20929.0
2019-07-25 10:10:00,118.25,118.54,118.04,118.39,53818.0,105.7949,106.0543,105.607,105.9201,53818.0
2019-07-25 10:20:00,118.37,118.71,118.3,118.63,29447.0,105.9022,106.2064,105.8396,106.1349,29447.0
2019-07-25 10:30:00,118.62,118.65,118.29,118.36,64180.0,106.1259,106.1528,105.8307,105.8933,64180.0
2019-07-25 10:40:00,118.36,118.79,118.36,118.69,22416.0,105.8933,106.278,105.8933,106.1885,22416.0
2019-07-25 10:50:00,118.69,118.71,118.43,118.43,22061.0,106.1885,106.2064,105.9559,105.9559,22061.0
2019-07-25 11:00:00,118.42,119.02,118.41,118.88,20271.0,105.947,106.4838,105.938,106.3585,20271.0
2019-07-25 11:10:00,118.9,119.08,118.85,118.94,30793.0,106.3764,106.5375,106.3317,106.4122,30793.0
2019-07-25 11:20:00,118.94,119.02,118.5,118.67,28056.0,106.4122,106.4838,106.0186,106.1706,28056.0
2019-07-25 11:30:00,118.64,118.65,118.37,118.49,25318.0,106.1438,106.1528,105.9022,106.0096,25318.0
2019-07-25 11:40:00,118.5,118.6,118.45,118.51,17363.0,106.0186,106.108,105.9738,106.0275,17363.0
2019-07-25 11:50:00,118.51,118.54,118.45,118.47,10740.0,106.0275,106.0543,105.9738,105.9917,10740.0
2019-07-25 12:00:00,118.49,118.66,118.47,118.63,24392.0,106.0096,106.1617,105.9917,106.1349,24392.0
2019-07-25 12:10:00,118.63,118.69,118.46,118.6,31362.0,106.1349,106.1885,105.9828,106.108,31362.0
2019-07-25 12:20:00,118.62,118.68,118.5,118.56,14043.0,106.1259,106.1796,106.0186,106.0722,14043.0
2019-07-25 12:30:00,118.59,118.71,118.51,118.61,22258.0,106.0991,106.2064,106.0275,106.117,22258.0
2019-07-25 12:40:00,118.59,118.59,118.4,118.41,27399.0,106.0991,106.0991,105.9291,105.938,27399.0
2019-07-25 12:50:00,118.42,118.46,118.29,118.42,5900.0,105.947,105.9828,105.8307,105.947,5900.0
2019-07-25 13:00:00,118.39,118.4,118.28,118.35,8381.0,105.9201,105.9291,105.8217,105.8843,8381.0
2019-07-25 13:10:00,118.32,118.42,118.26,118.39,6493.0,105.8575,105.947,105.8038,105.9201,6493.0
2019-07-25 13:20:00,118.41,118.43,118.31,118.4,8559.0,105.938,105.9559,105.8486,105.9291,8559.0
2019-07-25 13:30:00,118.4,118.63,118.39,118.61,16175.0,105.9291,106.1349,105.9201,106.117,16175.0
2019-07-25 13:40:00,118.65,118.88,118.64,118.88,21686.0,106.1528,106.3585,106.1438,106.3585,21686.0
2019-07-25 13:50:00,118.87,118.87,118.47,118.49,50512.0,106.3496,106.3496,105.9917,106.0096,50512.0
2019-07-25 14:00:00,118.52,118.63,118.4,118.43,19152.0,106.0364,106.1349,105.9291,105.9559,19152.0
2019-07-25 14:10:00,118.44,118.6,118.37,118.42,12269.0,105.9649,106.108,105.9022,105.947,12269.0
2019-07-25 14:20:00,118.45,118.53,118.36,118.37,10926.0,105.9738,106.0454,105.8933,105.9022,10926.0
2019-07-25 14:30:00,118.35,118.36,118.09,118.15,17233.0,105.8843,105.8933,105.6517,105.7054,17233.0
2019-07-25 14:40:00,118.13,118.22,118.04,118.19,11660.0,105.6875,105.768,105.607,105.7412,11660.0
2019-07-25 14:50:00,118.19,118.22,118.08,118.12,10276.0,105.7412,105.768,105.6428,105.6786,10276.0
2019-07-25 15:00:00,118.1,118.22,118.02,118.19,11538.0,105.6607,105.768,105.5891,105.7412,11538.0
2019-07-25 15:10:00,118.18,118.3,118.16,118.2,17189.0,105.7323,105.8396,105.7144,105.7501,17189.0
2019-07-25 15:20:00,118.21,118.22,118.0,118.2,62928.0,105.7591,105.768,105.5712,105.7501,62928.0
2019-07-25 15:30:00,118.2,118.27,118.08,118.08,57229.0,105.7501,105.8128,105.6428,105.6428,57229.0
2019-07-25 15:40:00,118.07,118.09,117.83,117.93,84139.0,105.6338,105.6517,105.4191,105.5086,84139.0
2019-07-25 15:50:00,117.92,118.14,117.79,118.14,150943.0,105.4996,105.6965,105.3833,105.6965,150943.0
2019-07-26 09:30:00,118.13,118.18,117.0,117.35,19390.0,105.6875,105.7323,104.6765,104.9897,19390.0
2019-07-26 09:40:00,117.48,117.94,117.48,117.84,15537.0,105.106,105.5175,105.106,105.4281,15537.0
2019-07-26 09:50:00,117.78,117.92,117.61,117.8,8943.0,105.3744,105.4996,105.2223,105.3923,8943.0
2019-07-26 10:00:00,117.88,117.96,117.72,117.75,20303.0,105.4639,105.5354,105.3207,105.3475,20303.0
2019-07-26 10:10:00,117.75,117.84,117.69,117.77,15368.0,105.3475,105.4281,105.2939,105.3654,15368.0
2019-07-26 10:20:00,117.76,117.76,117.54,117.62,13860.0,105.3565,105.3565,105.1597,105.2312,13860.0
2019-07-26 10:30:00,117.6,117.73,117.49,117.49,20550.0,105.2133,105.3297,105.1149,105.1149,20550.0
2019-07-26 10:40:00,117.52,117.57,117.44,117.5,13331.0,105.1418,105.1865,105.0702,105.1239,13331.0
2019-07-26 10:50:00,117.49,117.53,117.44,117.46,17139.0,105.1149,105.1507,105.0702,105.0881,17139.0
2019-07-26 11:00:00,117.44,117.8,117.44,117.58,22071.0,105.0702,105.3923,105.0702,105.1955,22071.0
2019-07-26 11:10:00,117.57,117.69,117.53,117.53,11993.0,105.1865,105.2939,105.1507,105.1507,11993.0
2019-07-26 11:20:00,117.53,117.55,117.5,117.53,7713.0,105.1507,105.1686,105.1239,105.1507,7713.0
2019-07-26 11:30:00,117.54,117.55,117.4,117.51,8990.0,105.1597,105.1686,105.0344,105.1328,8990.0
2019-07-26 11:40:00,117.46,117.47,117.36,117.42,6352.0,105.0881,105.097,104.9986,105.0523,6352.0
2019-07-26 11:50:00,117.4,117.56,117.4,117.47,11670.0,105.0344,105.1776,105.0344,105.097,11670.0
2019-07-26 12:00:00,117.47,117.61,117.47,117.61,9256.0,105.097,105.2223,105.097,105.2223,9256.0
2019-07-26 12:10:00,117.61,117.66,117.49,117.58,24272.0,105.2223,105.267,105.1149,105.1955,24272.0
2019-07-26 12:20:00,117.6,117.68,117.58,117.64,10448.0,105.2133,105.2849,105.1955,105.2491,10448.0
2019-07-26 12:30:00,117.64,117.75,117.6,117.68,13949.0,105.2491,105.3475,105.2133,105.2849,13949.0
2019-07-26 12:40:00,117.69,117.73,117.62,117.64,9424.0,105.2939,105.3297,105.2312,105.2491,9424.0
2019-07-26 12:50:00,117.64,117.87,117.63,117.82,55464.0,105.2491,105.4549,105.2402,105.4102,55464.0
2019-07-26 13:00:00,117.83,117.92,117.81,117.92,58660.0,105.4191,105.4996,105.4012,105.4996,58660.0
2019-07-26 13:10:00,117.9,118.01,117.87,118.01,5079.0,105.4817,105.5802,105.4549,105.5802,5079.0
2019-07-26 13:20:00,118.06,118.21,117.97,118.05,65686.0,105.6249,105.7591,105.5444,105.6159,65686.0
2019-07-26 13:30:00,118.05,118.06,117.93,117.93,10510.0,105.6159,105.6249,105.5086,105.5086,10510.0
2019-07-26 13:40:00,117.95,117.97,117.77,117.8,10312.0,105.5265,105.5444,105.3654,105.3923,10312.0
2019-07-26 13:50:00,117.8,117.88,117.76,117.83,12571.0,105.3923,105.4639,105.3565,105.4191,12571.0
2019-07-26 14:00:00,117.83,117.88,117.77,117.88,12054.0,105.4191,105.4639,105.3654,105.4639,12054.0
2019-07-26 14:10:00,117.86,117.88,117.77,117.81,7063.0,105.446,105.4639,105.3654,105.4012,7063.0
2019-07-26 14:20:00,117.8,117.84,117.74,117.81,8515.0,105.3923,105.4281,105.3386,105.4012,8515.0
2019-07-26 14:30:00,117.82,117.92,117.82,117.83,14023.0,105.4102,105.4996,105.4102,105.4191,14023.0
2019-07-26 14:40:00,117.8,117.92,117.8,117.89,20959.0,105.3923,105.4996,105.3923,105.4728,20959.0
2019-07-26 14:50:00,117.9,117.91,117.8,117.85,32179.0,105.4817,105.4907,105.3923,105.437,32179.0
2019-07-26 15:00:00,117.85,117.89,117.75,117.78,24206.0,105.437,105.4728,105.3475,105.3744,24206.0
2019-07-26 15:10:00,117.78,117.88,117.77,117.83,17910.0,105.3744,105.4639,105.3654,105.4191,17910.0
2019-07-26 15:20:00,117.83,117.88,117.82,117.85,45423.0,105.4191,105.4639,105.4102,105.437,45423.0
2019-07-26 15:30:00,117.85,117.92,117.81,117.81,55499.0,105.437,105.4996,105.4012,105.4012,55499.0
2019-07-26 15:40:00,117.82,117.82,117.64,117.65,48910.0,105.4102,105.4102,105.2491,105.2581,48910.0
2019-07-26 15:50:00,117.67,117.99,117.64,117.94,94965.0,105.276,105.5623,105.2491,105.5175,94965.0
2019-07-29 09:30:00,117.69,117.94,117.4,117.77,19181.0,105.2939,105.5175,105.0344,105.3654,19181.0
2019-07-29 09:40:00,117.83,118.22,117.68,118.22,7311.0,105.4191,105.768,105.2849,105.768,7311.0
2019-07-29 09:50:00,118.26,118.46,118.26,118.3,5047.0,105.8038,105.9828,105.8038,105.8396,5047.0
2019-07-29 10:00:00,118.3,118.32,118.08,118.22,10203.0,105.8396,105.8575,105.6428,105.768,10203.0
2019-07-29 10:10:00,118.22,118.28,118.0,118.12,6728.0,105.768,105.8217,105.5712,105.6786,6728.0
2019-07-29 10:20:00,118.1,118.17,118.02,118.06,4734.0,105.6607,105.7233,105.5891,105.6249,4734.0
2019-07-29 10:30:00,118.07,118.28,118.06,118.24,7126.0,105.6338,105.8217,105.6249,105.7859,7126.0
2019-07-29 10:40:00,118.2,118.5,118.2,118.45,9160.0,105.7501,106.0186,105.7501,105.9738,9160.0
2019-07-29 10:50:00,118.46,118.65,118.45,118.53,8138.0,105.9828,106.1528,105.9738,106.0454,8138.0
2019-07-29 11:00:00,118.56,118.58,118.43,118.58,6386.0,106.0722,106.0901,105.9559,106.0901,6386.0
2019-07-29 11:10:00,118.6,118.63,118.45,118.58,27002.0,106.108,106.1349,105.9738,106.0901,27002.0
2019-07-29 11:20:00,118.6,118.81,118.6,118.77,10952.0,106.108,106.2959,106.108,106.2601,10952.0
2019-07-29 11:30:00,118.79,118.83,118.67,118.79,6624.0,106.278,106.3138,106.1706,106.278,6624.0
2019-07-29 11:40:00,118.78,118.82,118.74,118.76,8801.0,106.2691,106.3048,106.2333,106.2512,8801.0
2019-07-29 11:50:00,118.77,118.96,118.77,118.94,7823.0,106.2601,106.4301,106.2601,106.4122,7823.0
2019-07-29 12:00:00,118.95,118.95,118.79,118.81,17936.0,106.4212,106.4212,106.278,106.2959,17936.0
2019-07-29 12:10:00,118.8,118.96,118.76,118.94,10641.0,106.287,106.4301,106.2512,106.4122,10641.0
2019-07-29 12:20:00,118.93,119.0,118.86,118.99,6078.0,106.4033,106.4659,106.3406,106.4569,6078.0
2019-07-29 12:30:00,118.99,119.03,118.86,118.87,11823.0,106.4569,106.4927,106.3406,106.3496,11823.0
2019-07-29 12:40:00,118.87,118.93,118.81,118.93,7290.0,106.3496,106.4033,106.2959,106.4033,7290.0
2019-07-29 12:50:00,118.94,119.0,118.86,119.0,8029.0,106.4122,106.4659,106.3406,106.4659,8029.0
2019-07-29 13:00:00,119.01,119.05,118.9,118.94,10946.0,106.4748,106.5106,106.3764,106.4122,10946.0
2019-07-29 13:10:00,118.96,119.03,118.91,118.91,8979.0,106.4301,106.4927,106.3854,106.3854,8979.0
2019-07-29 13:20:00,118.93,118.98,118.83,118.86,9041.0,106.4033,106.448,106.3138,106.3406,9041.0
2019-07-29 13:30:00,118.85,118.89,118.77,118.83,9889.0,106.3317,106.3675,106.2601,106.3138,9889.0
2019-07-29 13:40:00,118.84,118.89,118.77,118.88,8822.0,106.3227,106.3675,106.2601,106.3585,8822.0
2019-07-29 13:50:00,118.87,118.87,118.71,118.76,10528.0,106.3496,106.3496,106.2064,106.2512,10528.0
2019-07-29 14:00:00,118.76,118.79,118.68,118.69,11497.0,106.2512,106.278,106.1796,106.1885,11497.0
2019-07-29 14:10:00,118.71,118.83,118.69,118.81,10125.0,106.2064,106.3138,106.1885,106.2959,10125.0
2019-07-29 14:20:00,118.83,118.92,118.79,118.8,11439.0,106.3138,106.3943,106.278,106.287,11439.0
2019-07-29 14:30:00,118.77,118.91,118.76,118.83,12938.0,106.2601,106.3854,106.2512,106.3138,12938.0
2019-07-29 14:40:00,118.81,118.83,118.75,118.79,8618.0,106.2959,106.3138,106.2422,106.278,8618.0
2019-07-29 14:50:00,118.8,118.81,118.72,118.72,8116.0,106.287,106.2959,106.2154,106.2154,8116.0
2019-07-29 15:00:00,118.74,118.75,118.64,118.69,15202.0,106.2333,106.2422,106.1438,106.1885,15202.0
2019-07-29 15:10:00,118.69,118.69,118.55,118.6,12601.0,106.1885,106.1885,106.0633,106.108,12601.0
2019-07-29 15:20:00,118.59,118.64,118.58,118.58,16299.0,106.0991,106.1438,106.0901,106.0901,16299.0
2019-07-29 15:30:00,118.59,118.62,118.52,118.53,20751.0,106.0991,106.1259,106.0364,106.0454,20751.0
2019-07-29 15:40:00,118.53,118.75,118.52,118.66,30250.0,106.0454,106.2422,106.0364,106.1617,30250.0
2019-07-29 15:50:00,118.66,118.78,118.43,118.45,84994.0,106.1617,106.2691,105.9559,105.9738,84994.0
2019-07-30 09:30:00,117.8,118.11,117.35,118.11,17463.0,105.3923,105.6696,104.9897,105.6696,17463.0
2019-07-30 09:40:00,118.07,118.38,117.86,118.38,13142.0,105.6338,105.9112,105.446,105.9112,13142.0
2019-07-30 09:50:00,118.43,118.51,118.12,118.32,11857.0,105.9559,106.0275,105.6786,105.8575,11857.0
2019-07-30 10:00:00,118.39,118.41,118.14,118.41,11774.0,105.9201,105.938,105.6965,105.938,11774.0
2019-07-30 10:10:00,118.47,118.52,118.28,118.49,13692.0,105.9917,106.0364,105.8217,106.0096,13692.0
2019-07-30 10:20:00,118.56,118.6,118.34,118.6,12071.0,106.0722,106.108,105.8754,106.108,12071.0
2019-07-30 10:30:00,118.64,118.76,118.49,118.58,10976.0,106.1438,106.2512,106.0096,106.0901,10976.0
2019-07-30 10:40:00,118.64,118.71,118.56,118.69,12528.0,106.1438,106.2064,106.0722,106.1885,12528.0
2019-07-30 10:50:00,118.73,118.97,118.7,118.96,7730.0,106.2243,106.439,106.1975,106.4301,7730.0
2019-07-30 11:00:00,118.99,119.06,118.9,119.04,12546.0,106.4569,106.5196,106.3764,106.5017,12546.0
2019-07-30 11:10:00,119.01,119.2,119.01,119.13,7130.0,106.4748,106.6448,106.4748,106.5822,7130.0
2019-07-30 11:20:00,119.12,119.14,118.97,118.98,3432.0,106.5732,106.5911,106.439,106.448,3432.0
2019-07-30 11:30:00,118.97,118.97,118.79,118.93,8101.0,106.439,106.439,106.278,106.4033,8101.0
2019-07-30 11:40:00,118.94,119.04,118.89,119.03,6500.0,106.4122,106.5017,106.3675,106.4927,6500.0
2019-07-30 11:50:00,119.04,119.04,118.92,118.99,7944.0,106.5017,106.5017,106.3943,106.4569,7944.0
2019-07-30 12:00:00,118.98,119.24,118.96,119.19,4403.0,106.448,106.6806,106.4301,106.6359,4403.0
2019-07-30 12:10:00,119.2,119.32,119.15,119.31,7997.0,106.6448,106.7522,106.6001,106.7432,7997.0
2019-07-30 12:20:00,119.3,119.33,119.22,119.29,7338.0,106.7343,106.7611,106.6627,106.7253,7338.0
2019-07-30 12:30:00,119.31,119.35,119.23,119.28,5419.0,106.7432,106.779,106.6717,106.7164,5419.0
2019-07-30 12:40:00,119.3,119.32,119.17,119.21,5139.0,106.7343,106.7522,106.618,106.6538,5139.0
2019-07-30 12:50:00,119.21,119.25,118.97,119.05,9618.0,106.6538,106.6896,106.439,106.5106,9618.0
2019-07-30 13:00:00,119.03,119.11,118.97,119.03,6470.0,106.4927,106.5643,106.439,106.4927,6470.0
2019-07-30 13:10:00,119.05,119.13,119.01,119.05,9114.0,106.5106,106.5822,106.4748,106.5106,9114.0
2019-07-30 13:20:00,119.05,119.14,119.04,119.13,6850.0,106.5106,106.5911,106.5017,106.5822,6850.0
2019-07-30 13:30:00,119.14,119.16,119.1,119.16,6487.0,106.5911,106.609,106.5554,106.609,6487.0
2019-07-30 13:40:00,119.16,119.18,119.11,119.13,7468.0,106.609,106.6269,106.5643,106.5822,7468.0
2019-07-30 13:50:00,119.14,119.14,118.91,118.95,7506.0,106.5911,106.5911,106.3854,106.4212,7506.0
2019-07-30 14:00:00,118.95,118.99,118.78,118.86,11575.0,106.4212,106.4569,106.2691,106.3406,11575.0
2019-07-30 14:10:00,118.9,119.05,118.84,119.05,7037.0,106.3764,106.5106,106.3227,106.5106,7037.0
2019-07-30 14:20:00,119.07,119.19,119.07,119.16,9006.0,106.5285,106.6359,106.5285,106.609,9006.0
2019-07-30 14:30:00,119.16,119.16,119.09,119.1,8511.0,106.609,106.609,106.5464,106.5554,8511.0
2019-07-30 14:40:00,119.09,119.12,118.98,119.12,15317.0,106.5464,106.5732,106.448,106.5732,15317.0
2019-07-30 14:50:00,119.14,119.18,119.09,119.1,8614.0,106.5911,106.6269,106.5464,106.5554,8614.0
2019-07-30 15:00:00,119.12,119.19,119.09,119.18,10584.0,106.5732,106.6359,106.5464,106.6269,10584.0
2019-07-30 15:10:00,119.17,119.28,119.14,119.2,16131.0,106.618,106.7164,106.5911,106.6448,16131.0
2019-07-30 15:20:00,119.19,119.23,119.07,119.17,18131.0,106.6359,106.6717,106.5285,106.618,18131.0
2019-07-30 15:30:00,119.17,119.17,119.04,119.1,17015.0,106.618,106.618,106.5017,106.5554,17015.0
2019-07-30 15:40:00,119.11,119.11,118.92,119.04,54160.0,106.5643,106.5643,106.3943,106.5017,54160.0
2019-07-30 15:50:00,119.04,119.06,118.86,118.95,61296.0,106.5017,106.5196,106.3406,106.4212,61296.0
2019-07-31 09:30:00,118.89,119.02,118.58,118.63,12786.0,106.3675,106.4838,106.0901,106.1349,12786.0
2019-07-31 09:40:00,118.75,119.09,118.68,119.01,3563.0,106.2422,106.5464,106.1796,106.4748,3563.0
2019-07-31 09:50:00,119.1,119.35,118.96,119.1,8645.0,106.5554,106.779,106.4301,106.5554,8645.0
2019-07-31 10:00:00,119.09,119.31,118.97,119.31,8803.0,106.5464,106.7432,106.439,106.7432,8803.0
2019-07-31 10:10:00,119.33,119.41,119.01,119.09,6136.0,106.7611,106.8327,106.4748,106.5464,6136.0
2019-07-31 10:20:00,119.1,119.22,119.0,119.14,6755.0,106.5554,106.6627,106.4659,106.5911,6755.0
2019-07-31 10:30:00,119.13,119.26,119.07,119.26,10479.0,106.5822,106.6985,106.5285,106.6985,10479.0
2019-07-31 10:40:00,119.29,119.29,119.03,119.06,5734.0,106.7253,106.7253,106.4927,106.5196,5734.0
2019-07-31 10:50:00,118.99,118.99,118.79,118.84,4038.0,106.4569,106.4569,106.278,106.3227,4038.0
2019-07-31 11:00:00,118.81,118.95,118.73,118.79,7744.0,106.2959,106.4212,106.2243,106.278,7744.0
2019-07-31 11:10:00,118.81,118.88,118.61,118.63,4562.0,106.2959,106.3585,106.117,106.1349,4562.0
2019-07-31 11:20:00,118.62,118.79,118.54,118.71,5176.0,106.1259,106.278,106.0543,106.2064,5176.0
2019-07-31 11:30:00,118.73,118.77,118.64,118.65,3718.0,106.2243,106.2601,106.1438,106.1528,3718.0
2019-07-31 11:40:00,118.66,118.68,118.62,118.64,2115.0,106.1617,106.1796,106.1259,106.1438,2115.0
2019-07-31 11:50:00,118.68,118.91,118.68,118.78,9500.0,106.1796,106.3854,106.1796,106.2691,9500.0
2019-07-31 12:00:00,118.76,118.88,118.74,118.86,3648.0,106.2512,106.3585,106.2333,106.3406,3648.0
2019-07-31 12:10:00,118.84,118.87,118.81,118.82,2200.0,106.3227,106.3496,106.2959,106.3048,2200.0
2019-07-31 12:20:00,118.8,119.03,118.8,119.03,7700.0,106.287,106.4927,106.287,106.4927,7700.0
2019-07-31 12:30:00,119.04,119.09,118.94,119.0,4866.0,106.5017,106.5464,106.4122,106.4659,4866.0
2019-07-31 12:40:00,118.98,119.07,118.94,119.05,4400.0,106.448,106.5285,106.4122,106.5106,4400.0
2019-07-31 12:50:00,119.04,119.05,118.96,118.96,3296.0,106.5017,106.5106,106.4301,106.4301,3296.0
2019-07-31 13:00:00,118.95,119.03,118.91,119.02,2530.0,106.4212,106.4927,106.3854,106.4838,2530.0
2019-07-31 13:10:00,119.0,119.04,118.94,118.97,3957.0,106.4659,106.5017,106.4122,106.439,3957.0
2019-07-31 13:20:00,119.0,119.07,118.88,118.9,7012.0,106.4659,106.5285,106.3585,106.3764,7012.0
2019-07-31 13:30:00,118.91,118.91,118.72,118.73,6282.0,106.3854,106.3854,106.2154,106.2243,6282.0
2019-07-31 13:40:00,118.77,118.8,118.64,118.78,12653.0,106.2601,106.287,106.1438,106.2691,12653.0
2019-07-31 13:50:00,118.76,118.77,118.59,118.76,9302.0,106.2512,106.2601,106.0991,106.2512,9302.0
2019-07-31 14:00:00,118.67,118.83,118.22,118.39,10902.0,106.1706,106.3138,105.768,105.9201,10902.0
2019-07-31 14:10:00,118.38,118.42,118.17,118.3,11381.0,105.9112,105.947,105.7233,105.8396,11381.0
2019-07-31 14:20:00,118.29,118.37,118.23,118.34,11238.0,105.8307,105.9022,105.777,105.8754,11238.0
2019-07-31 14:30:00,118.34,118.5,117.94,117.94,5721.0,105.8754,106.0186,105.5175,105.5175,5721.0
2019-07-31 14:40:00,117.9,117.98,117.2,117.21,8202.0,105.4817,105.5533,104.8555,104.8644,8202.0
2019-07-31 14:50:00,117.14,117.25,116.48,117.15,14255.0,104.8018,104.9002,104.2113,104.8107,14255.0
2019-07-31 15:00:00,117.2,117.7,116.96,117.55,15581.0,104.8555,105.3028,104.6408,105.1686,15581.0
2019-07-31 15:10:00,117.5,117.71,117.28,117.67,14554.0,105.1239,105.3118,104.9271,105.276,14554.0
2019-07-31 15:20:00,117.68,118.04,117.64,117.94,12753.0,105.2849,105.607,105.2491,105.5175,12753.0
2019-07-31 15:30:00,117.93,118.08,117.82,118.0,17778.0,105.5086,105.6428,105.4102,105.5712,17778.0
2019-07-31 15:40:00,118.03,118.12,117.79,117.93,17097.0,105.5981,105.6786,105.3833,105.5086,17097.0
2019-07-31 15:50:00,117.91,117.91,117.38,117.4,81117.0,105.4907,105.4907,105.0165,105.0344,81117.0
2019-08-01 09:30:00,117.39,118.02,117.18,117.52,17508.0,105.0255,105.5891,104.8376,105.1418,17508.0
2019-08-01 09:40:00,117.56,117.73,117.34,117.49,16824.0,105.1776,105.3297,104.9807,105.1149,16824.0
2019-08-01 09:50:00,117.51,117.79,117.44,117.67,5300.0,105.1328,105.3833,105.0702,105.276,5300.0
2019-08-01 10:00:00,117.72,117.74,117.3,117.73,9700.0,105.3207,105.3386,104.9449,105.3297,9700.0
2019-08-01 10:10:00,117.8,117.9,117.69,117.85,5821.0,105.3923,105.4817,105.2939,105.437,5821.0
2019-08-01 10:20:00,117.94,118.08,117.8,118.06,5948.0,105.5175,105.6428,105.3923,105.6249,5948.0
2019-08-01 10:30:00,118.02,118.24,117.91,117.98,10524.0,105.5891,105.7859,105.4907,105.5533,10524.0
2019-08-01 10:40:00,118.04,118.04,117.69,117.81,22741.0,105.607,105.607,105.2939,105.4012,22741.0
2019-08-01 10:50:00,117.84,117.96,117.8,117.91,10246.0,105.4281,105.5354,105.3923,105.4907,10246.0
2019-08-01 11:00:00,117.95,117.97,117.56,117.61,16645.0,105.5265,105.5444,105.1776,105.2223,16645.0
2019-08-01 11:10:00,117.6,117.88,117.6,117.84,14685.0,105.2133,105.4639,105.2133,105.4281,14685.0
2019-08-01 11:20:00,117.84,117.97,117.79,117.96,4328.0,105.4281,105.5444,105.3833,105.5354,4328.0
2019-08-01 11:30:00,117.94,118.12,117.86,118.1,6100.0,105.5175,105.6786,105.446,105.6607,6100.0
2019-08-01 11:40:00,118.12,118.13,118.02,118.05,5364.0,105.6786,105.6875,105.5891,105.6159,5364.0
2019-08-01 11:50:00,118.05,118.07,118.0,118.02,11415.0,105.6159,105.6338,105.5712,105.5891,11415.0
2019-08-01 12:00:00,118.02,118.03,117.87,117.9,15446.0,105.5891,105.5981,105.4549,105.4817,15446.0
2019-08-01 12:10:00,117.87,117.87,117.6,117.62,4655.0,105.4549,105.4549,105.2133,105.2312,4655.0
2019-08-01 12:20:00,117.63,117.8,117.63,117.73,6024.0,105.2402,105.3923,105.2402,105.3297,6024.0
2019-08-01 12:30:00,117.75,117.89,117.66,117.89,10782.0,105.3475,105.4728,105.267,105.4728,10782.0
2019-08-01 12:40:00,117.92,118.07,117.89,118.03,5420.0,105.4996,105.6338,105.4728,105.5981,5420.0
2019-08-01 12:50:00,118.02,118.15,118.02,118.13,4457.0,105.5891,105.7054,105.5891,105.6875,4457.0
2019-08-01 13:00:00,118.14,118.14,118.04,118.08,4369.0,105.6965,105.6965,105.607,105.6428,4369.0
2019-08-01 13:10:00,118.06,118.13,118.06,118.13,9663.0,105.6249,105.6875,105.6249,105.6875,9663.0
2019-08-01 13:20:00,118.12,118.15,117.26,117.35,13275.0,105.6786,105.7054,104.9092,104.9897,13275.0
2019-08-01 13:30:00,117.3,117.6,116.62,116.62,15841.0,104.9449,105.2133,104.3366,104.3366,15841.0
2019-08-01 13:40:00,116.64,116.66,116.02,116.38,18974.0,104.3545,104.3724,103.7998,104.1218,18974.0
2019-08-01 13:50:00,116.31,116.38,115.92,116.28,15177.0,104.0592,104.1218,103.7103,104.0324,15177.0
2019-08-01 14:00:00,116.26,116.31,115.99,116.01,14898.0,104.0145,104.0592,103.7729,103.7908,14898.0
2019-08-01 14:10:00,115.99,116.0,115.56,115.74,24933.0,103.7729,103.7819,103.3882,103.5493,24933.0
2019-08-01 14:20:00,115.67,115.68,115.35,115.56,34252.0,103.4866,103.4956,103.2003,103.3882,34252.0
2019-08-01 14:30:00,115.56,115.59,115.25,115.26,13878.0,103.3882,103.4151,103.1109,103.1198,13878.0
2019-08-01 14:40:00,115.29,115.44,114.99,115.44,8905.0,103.1467,103.2809,102.8783,103.2809,8905.0
2019-08-01 14:50:00,115.51,115.67,115.26,115.42,12467.0,103.3435,103.4866,103.1198,103.263,12467.0
2019-08-01 15:00:00,115.42,115.51,115.17,115.3,15418.0,103.263,103.3435,103.0393,103.1556,15418.0
2019-08-01 15:10:00,115.29,115.89,115.23,115.81,16567.0,103.1467,103.6835,103.093,103.6119,16567.0
2019-08-01 15:20:00,115.82,116.1,115.8,115.86,16239.0,103.6208,103.8713,103.6029,103.6566,16239.0
2019-08-01 15:30:00,115.85,116.01,115.65,116.0,26555.0,103.6477,103.7908,103.4687,103.7819,26555.0
2019-08-01 15:40:00,116.0,116.09,115.75,115.75,37383.0,103.7819,103.8624,103.5582,103.5582,37383.0
2019-08-01 15:50:00,115.75,115.89,115.52,115.65,93475.0,103.5582,103.6835,103.3524,103.4687,93475.0
2019-08-02 09:30:00,115.65,115.65,114.63,115.22,10311.0,103.4687,103.4687,102.5562,103.084,10311.0
2019-08-02 09:40:00,115.06,115.2,114.14,114.22,18679.0,102.9409,103.0661,102.1178,102.1894,18679.0
2019-08-02 09:50:00,114.13,114.29,113.79,113.91,10000.0,102.1088,102.252,101.8046,101.912,10000.0
2019-08-02 10:00:00,113.94,114.1,113.88,113.92,11829.0,101.9388,102.082,101.8852,101.921,11829.0
2019-08-02 10:10:00,113.91,113.93,113.63,113.69,13775.0,101.912,101.9299,101.6615,101.7152,13775.0
2019-08-02 10:20:00,113.79,114.37,113.79,114.22,33001.0,101.8046,102.3236,101.8046,102.1894,33001.0
2019-08-02 10:30:00,114.15,114.15,112.84,112.88,84464.0,102.1267,102.1267,100.9547,100.9905,84464.0
2019-08-02 10:40:00,112.9,112.95,112.4,112.61,52674.0,101.0084,101.0531,100.5611,100.7489,52674.0
2019-08-02 10:50:00,112.61,113.14,112.58,113.11,12604.0,100.7489,101.2231,100.7221,101.1963,12604.0
2019-08-02 11:00:00,113.07,113.17,112.87,112.99,29505.0,101.1605,101.25,100.9816,101.0889,29505.0
2019-08-02 11:10:00,113.0,113.51,112.89,113.51,29970.0,101.0979,101.5541,100.9994,101.5541,29970.0
2019-08-02 11:20:00,113.56,113.56,113.2,113.21,13168.0,101.5989,101.5989,101.2768,101.2857,13168.0
2019-08-02 11:30:00,113.21,113.31,112.84,112.87,13513.0,101.2857,101.3752,100.9547,100.9816,13513.0
2019-08-02 11:40:00,112.82,113.15,112.75,113.15,7988.0,100.9368,101.2321,100.8742,101.2321,7988.0
2019-08-02 11:50:00,113.14,113.41,112.95,113.37,6926.0,101.2231,101.4647,101.0531,101.4289,6926.0
2019-08-02 12:00:00,113.39,113.54,113.3,113.54,8573.0,101.4468,101.581,101.3663,101.581,8573.0
2019-08-02 12:10:00,113.58,114.02,113.54,114.02,12005.0,101.6168,102.0104,101.581,102.0104,12005.0
2019-08-02 12:20:00,113.97,114.02,113.83,113.99,5165.0,101.9657,102.0104,101.8404,101.9836,5165.0
2019-08-02 12:30:00,113.98,113.99,113.75,113.75,6629.0,101.9746,101.9836,101.7689,101.7689,6629.0
2019-08-02 12:40:00,113.74,113.9,113.69,113.8,8958.0,101.7599,101.9031,101.7152,101.8136,8958.0
2019-08-02 12:50:00,113.8,113.97,113.76,113.83,8675.0,101.8136,101.9657,101.7778,101.8404,8675.0
2019-08-02 13:00:00,113.83,113.88,113.63,113.63,10520.0,101.8404,101.8852,101.6615,101.6615,10520.0
2019-08-02 13:10:00,113.6,113.67,113.46,113.6,8803.0,101.6347,101.6973,101.5094,101.6347,8803.0
2019-08-02 13:20:00,113.61,113.78,113.61,113.72,4938.0,101.6436,101.7957,101.6436,101.742,4938.0
2019-08-02 13:30:00,113.72,113.79,113.66,113.79,6494.0,101.742,101.8046,101.6883,101.8046,6494.0
2019-08-02 13:40:00,113.79,114.06,113.79,113.98,8160.0,101.8046,102.0462,101.8046,101.9746,8160.0
2019-08-02 13:50:00,113.98,114.05,113.88,113.9,8998.0,101.9746,102.0373,101.8852,101.9031,8998.0
2019-08-02 14:00:00,113.89,114.23,113.88,114.05,41053.0,101.8941,102.1983,101.8852,102.0373,41053.0
2019-08-02 14:10:00,114.09,114.24,113.98,114.21,14937.0,102.0731,102.2073,101.9746,102.1804,14937.0
2019-08-02 14:20:00,114.18,114.62,114.17,114.4,22504.0,102.1536,102.5472,102.1446,102.3504,22504.0
2019-08-02 14:30:00,114.41,114.58,114.38,114.58,6305.0,102.3593,102.5114,102.3325,102.5114,6305.0
2019-08-02 14:40:00,114.56,114.65,114.35,114.36,8356.0,102.4935,102.5741,102.3057,102.3146,8356.0
2019-08-02 14:50:00,114.45,114.5,114.22,114.5,6437.0,102.3951,102.4399,102.1894,102.4399,6437.0
2019-08-02 15:00:00,114.46,114.55,114.39,114.39,10163.0,102.4041,102.4846,102.3415,102.3415,10163.0
2019-08-02 15:10:00,114.39,114.48,114.23,114.47,9994.0,102.3415,102.422,102.1983,102.413,9994.0
2019-08-02 15:20:00,114.45,114.78,114.43,114.65,38426.0,102.3951,102.6904,102.3772,102.5741,38426.0
2019-08-02 15:30:00,114.64,114.85,114.45,114.61,32743.0,102.5651,102.753,102.3951,102.5383,32743.0
2019-08-02 15:40:00,114.65,114.67,114.33,114.35,21674.0,102.5741,102.592,102.2878,102.3057,21674.0
2019-08-02 15:50:00,114.31,114.42,114.07,114.2,91374.0,102.2699,102.3683,102.0552,102.1715,91374.0
2019-08-05 09:30:00,112.92,113.09,112.47,112.65,23393.0,101.0263,101.1784,100.6237,100.7847,23393.0
2019-08-05 09:40:00,112.83,112.91,112.44,112.53,10383.0,100.9458,101.0173,100.5968,100.6774,10383.0
2019-08-05 09:50:00,112.4,112.48,112.12,112.15,11356.0,100.5611,100.6326,100.3105,100.3374,11356.0
2019-08-05 10:00:00,112.09,112.62,112.01,112.45,12302.0,100.2837,100.7579,100.2121,100.6058,12302.0
2019-08-05 10:10:00,112.49,112.75,112.35,112.46,8329.0,100.6416,100.8742,100.5163,100.6147,8329.0
2019-08-05 10:20:00,112.46,112.58,112.24,112.24,7539.0,100.6147,100.7221,100.4179,100.4179,7539.0
2019-08-05 10:30:00,112.2,112.25,111.91,111.95,14507.0,100.3821,100.4269,100.1227,100.1585,14507.0
2019-08-05 10:40:00,111.94,112.08,111.82,111.93,14054.0,100.1495,100.2748,100.0421,100.1406,14054.0
2019-08-05 10:50:00,111.9,111.96,111.73,111.93,17139.0,100.1137,100.1674,99.9616,100.1406,17139.0
2019-08-05 11:00:00,111.91,112.08,111.79,111.95,16134.0,100.1227,100.2748,100.0153,100.1585,16134.0
2019-08-05 11:10:00,111.96,112.19,111.96,112.02,10057.0,100.1674,100.3732,100.1674,100.2211,10057.0
2019-08-05 11:20:00,112.06,112.18,111.94,111.94,14630.0,100.2569,100.3642,100.1495,100.1495,14630.0
2019-08-05 11:30:00,112.0,112.03,111.77,111.81,13625.0,100.2032,100.23,99.9974,100.0332,13625.0
2019-08-05 11:40:00,111.82,111.82,111.63,111.76,13897.0,100.0421,100.0421,99.8722,99.9885,13897.0
2019-08-05 11:50:00,111.78,111.83,111.65,111.75,19299.0,100.0064,100.0511,99.8901,99.9795,19299.0
2019-08-05 12:00:00,111.71,111.83,111.63,111.67,15140.0,99.9437,100.0511,99.8722,99.9079,15140.0
2019-08-05 12:10:00,111.68,111.73,111.57,111.73,7585.0,99.9169,99.9616,99.8185,99.9616,7585.0
2019-08-05 12:20:00,111.71,111.74,111.37,111.46,7474.0,99.9437,99.9706,99.6395,99.7201,7474.0
2019-08-05 12:30:00,111.47,111.51,111.3,111.39,5862.0,99.729,99.7648,99.5769,99.6574,5862.0
2019-08-05 12:40:00,111.43,111.43,111.05,111.06,8085.0,99.6932,99.6932,99.3532,99.3622,8085.0
2019-08-05 12:50:00,111.06,111.24,110.92,111.0,8340.0,99.3622,99.5232,99.2369,99.3085,8340.0
2019-08-05 13:00:00,111.0,111.26,110.93,111.16,3744.0,99.3085,99.5411,99.2459,99.4517,3744.0
2019-08-05 13:10:00,111.18,111.23,111.09,111.09,4858.0,99.4696,99.5143,99.389,99.389,4858.0
2019-08-05 13:20:00,111.16,111.21,110.98,110.98,7310.0,99.4517,99.4964,99.2906,99.2906,7310.0
2019-08-05 13:30:00,111.01,111.25,110.89,111.21,5800.0,99.3175,99.5322,99.2101,99.4964,5800.0
2019-08-05 13:40:00,111.27,111.3,110.84,110.84,10882.0,99.5501,99.5769,99.1654,99.1654,10882.0
2019-08-05 13:50:00,110.84,110.85,110.64,110.65,12746.0,99.1654,99.1743,98.9864,98.9954,12746.0
2019-08-05 14:00:00,110.65,110.86,110.56,110.73,9027.0,98.9954,99.1833,98.9149,99.067,9027.0
2019-08-05 14:10:00,110.73,110.96,110.68,110.9,9173.0,99.067,99.2727,99.0222,99.219,9173.0
2019-08-05 14:20:00,110.9,110.91,110.57,110.61,11137.0,99.219,99.228,98.9238,98.9596,11137.0
2019-08-05 14:30:00,110.63,110.63,110.31,110.31,17001.0,98.9775,98.9775,98.6912,98.6912,17001.0
2019-08-05 14:40:00,110.36,110.66,110.24,110.5,12331.0,98.7359,99.0043,98.6286,98.8612,12331.0
2019-08-05 14:50:00,110.48,110.58,110.33,110.36,13443.0,98.8433,98.9328,98.7091,98.7359,13443.0
2019-08-05 15:00:00,110.39,110.51,109.7,109.71,18910.0,98.7628,98.8701,98.1454,98.1544,18910.0
2019-08-05 15:10:00,109.73,110.65,109.73,110.64,16809.0,98.1723,98.9954,98.1723,98.9864,16809.0
2019-08-05 15:20:00,110.65,111.02,110.61,110.63,20854.0,98.9954,99.3264,98.9596,98.9775,20854.0
2019-08-05 15:30:00,110.62,111.08,110.48,110.99,39657.0,98.9685,99.3801,98.8433,99.2996,39657.0
2019-08-05 15:40:00,111.05,111.25,110.86,110.96,38666.0,99.3532,99.5322,99.1833,99.2727,38666.0
2019-08-05 15:50:00,110.93,111.09,110.69,110.96,88872.0,99.2459,99.389,99.0312,99.2727,88872.0
2019-08-06 09:30:00,111.49,111.49,110.67,110.94,26396.0,99.7469,99.7469,99.0133,99.2548,26396.0
2019-08-06 09:40:00,110.87,111.26,110.56,110.56,18506.0,99.1922,99.5411,98.9149,98.9149,18506.0
2019-08-06 09:50:00,110.49,110.63,110.07,110.07,19127.0,98.8522,98.9775,98.4765,98.4765,19127.0
2019-08-06 10:00:00,110.19,110.4,110.0,110.0,26826.0,98.5838,98.7717,98.4138,98.4138,26826.0
2019-08-06 10:10:00,110.09,110.16,109.52,109.54,19789.0,98.4944,98.557,97.9844,98.0023,19789.0
2019-08-06 10:20:00,109.54,109.86,109.39,109.82,17244.0,98.0023,98.2886,97.8681,98.2528,17244.0
2019-08-06 10:30:00,109.73,110.39,109.73,110.39,19040.0,98.1723,98.7628,98.1723,98.7628,19040.0
2019-08-06 10:40:00,110.32,110.56,110.16,110.18,14482.0,98.7001,98.9149,98.557,98.5749,14482.0
2019-08-06 10:50:00,110.21,110.46,110.14,110.35,13766.0,98.6017,98.8254,98.5391,98.727,13766.0
2019-08-06 11:00:00,110.36,110.36,109.95,110.06,10893.0,98.7359,98.7359,98.3691,98.4675,10893.0
2019-08-06 11:10:00,109.95,109.95,109.54,109.54,9797.0,98.3691,98.3691,98.0023,98.0023,9797.0
2019-08-06 11:20:00,109.54,109.94,109.54,109.72,14378.0,98.0023,98.3602,98.0023,98.1633,14378.0
2019-08-06 11:30:00,109.79,109.92,109.5,109.55,45842.0,98.226,98.3423,97.9665,98.0112,45842.0
2019-08-06 11:40:00,109.58,110.07,109.58,110.07,9951.0,98.0381,98.4765,98.0381,98.4765,9951.0
2019-08-06 11:50:00,110.11,110.24,109.91,110.24,14320.0,98.5123,98.6286,98.3333,98.6286,14320.0
2019-08-06 12:00:00,110.3,110.32,109.98,110.02,15948.0,98.6822,98.7001,98.396,98.4317,15948.0
2019-08-06 12:10:00,110.03,110.04,109.76,109.76,15918.0,98.4407,98.4496,98.1991,98.1991,15918.0
2019-08-06 12:20:00,109.77,109.83,109.6,109.64,8754.0,98.2081,98.2618,98.056,98.0918,8754.0
2019-08-06 12:30:00,109.63,109.9,109.57,109.77,7055.0,98.0828,98.3244,98.0291,98.2081,7055.0
2019-08-06 12:40:00,109.77,109.9,109.72,109.76,4412.0,98.2081,98.3244,98.1633,98.1991,4412.0
2019-08-06 12:50:00,109.76,109.88,109.68,109.77,8922.0,98.1991,98.3065,98.1275,98.2081,8922.0
2019-08-06 13:00:00,109.79,110.0,109.79,109.97,7378.0,98.226,98.4138,98.226,98.387,7378.0
2019-08-06 13:10:00,109.93,110.12,109.86,110.05,11202.0,98.3512,98.5212,98.2886,98.4586,11202.0
2019-08-06 13:20:00,110.05,110.09,109.99,110.05,8268.0,98.4586,98.4944,98.4049,98.4586,8268.0
2019-08-06 13:30:00,110.08,110.14,109.96,110.11,13970.0,98.4854,98.5391,98.3781,98.5123,13970.0
2019-08-06 13:40:00,110.09,110.44,110.09,110.44,8559.0,98.4944,98.8075,98.4944,98.8075,8559.0
2019-08-06 13:50:00,110.44,110.48,110.34,110.48,15078.0,98.8075,98.8433,98.718,98.8433,15078.0
2019-08-06 14:00:00,110.45,110.47,110.26,110.41,21541.0,98.8164,98.8343,98.6465,98.7807,21541.0
2019-08-06 14:10:00,110.43,110.63,110.37,110.59,8465.0,98.7986,98.9775,98.7449,98.9417,8465.0
2019-08-06 14:20:00,110.62,110.86,110.47,110.69,15468.0,98.9685,99.1833,98.8343,99.0312,15468.0
2019-08-06 14:30:00,110.67,110.84,110.6,110.73,6517.0,99.0133,99.1654,98.9506,99.067,6517.0
2019-08-06 14:40:00,110.71,110.84,110.59,110.68,7654.0,99.0491,99.1654,98.9417,99.0222,7654.0
2019-08-06 14:50:00,110.68,110.78,110.6,110.61,11059.0,99.0222,99.1117,98.9506,98.9596,11059.0
2019-08-06 15:00:00,110.61,110.74,110.46,110.71,15776.0,98.9596,99.0759,98.8254,99.0491,15776.0
2019-08-06 15:10:00,110.7,110.9,110.67,110.78,11263.0,99.0401,99.219,99.0133,99.1117,11263.0
2019-08-06 15:20:00,110.79,110.91,110.53,110.59,14026.0,99.1206,99.228,98.888,98.9417,14026.0
2019-08-06 15:30:00,110.58,110.82,110.55,110.82,25747.0,98.9328,99.1475,98.9059,99.1475,25747.0
2019-08-06 15:40:00,110.83,111.04,110.77,111.03,30573.0,99.1564,99.3443,99.1027,99.3354,30573.0
2019-08-06 15:50:00,111.05,111.16,110.92,110.97,76067.0,99.3532,99.4517,99.2369,99.2817,76067.0
2019-08-07 09:30:00,110.05,111.17,109.62,111.14,38718.0,98.4586,99.4606,98.0739,99.4338,38718.0
2019-08-07 09:40:00,111.14,111.26,110.16,110.31,52506.0,99.4338,99.5411,98.557,98.6912,52506.0
2019-08-07 09:50:00,110.39,110.77,110.23,110.53,33107.0,98.7628,99.1027,98.6196,98.888,33107.0
2019-08-07 10:00:00,110.49,110.7,110.17,110.67,36741.0,98.8522,99.0401,98.5659,99.0133,36741.0
2019-08-07 10:10:00,110.61,111.05,110.57,110.81,25250.0,98.9596,99.3532,98.9238,99.1385,25250.0
2019-08-07 10:20:00,110.85,110.92,110.64,110.65,34300.0,99.1743,99.2369,98.9864,98.9954,34300.0
2019-08-07 10:30:00,110.68,111.19,110.59,111.18,23215.0,99.0222,99.4785,98.9417,99.4696,23215.0
2019-08-07 10:40:00,111.14,111.14,110.84,111.05,10993.0,99.4338,99.4338,99.1654,99.3532,10993.0
2019-08-07 10:50:00,111.08,111.4,110.9,111.28,51972.0,99.3801,99.6664,99.219,99.559,51972.0
2019-08-07 11:00:00,111.24,111.33,111.06,111.3,24618.0,99.5232,99.6038,99.3622,99.5769,24618.0
2019-08-07 11:10:00,111.32,111.5,111.23,111.37,23658.0,99.5948,99.7559,99.5143,99.6395,23658.0
2019-08-07 11:20:00,111.4,111.45,110.98,111.09,50402.0,99.6664,99.7111,99.2906,99.389,50402.0
2019-08-07 11:30:00,111.05,111.5,110.91,111.48,34522.0,99.3532,99.7559,99.228,99.738,34522.0
2019-08-07 11:40:00,111.47,111.54,111.23,111.44,24320.0,99.729,99.7916,99.5143,99.7022,24320.0
2019-08-07 11:50:00,111.4,111.57,111.29,111.37,16407.0,99.6664,99.8185,99.568,99.6395,16407.0
2019-08-07 12:00:00,111.35,111.4,111.05,111.13,13085.0,99.6217,99.6664,99.3532,99.4248,13085.0
2019-08-07 12:10:00,111.15,111.37,111.11,111.23,30212.0,99.4427,99.6395,99.4069,99.5143,30212.0
2019-08-07 12:20:00,111.22,111.39,111.1,111.33,13893.0,99.5053,99.6574,99.398,99.6038,13893.0
2019-08-07 12:30:00,111.33,111.58,111.31,111.42,11733.0,99.6038,99.8274,99.5859,99.6843,11733.0
2019-08-07 12:40:00,111.45,111.71,111.44,111.65,11562.0,99.7111,99.9437,99.7022,99.8901,11562.0
2019-08-07 12:50:00,111.59,111.79,111.59,111.74,12320.0,99.8364,100.0153,99.8364,99.9706,12320.0
2019-08-07 13:00:00,111.8,111.83,111.68,111.81,11281.0,100.0243,100.0511,99.9169,100.0332,11281.0
2019-08-07 13:10:00,111.79,111.8,111.51,111.68,34956.0,100.0153,100.0243,99.7648,99.9169,34956.0
2019-08-07 13:20:00,111.63,111.78,111.58,111.7,12731.0,99.8722,100.0064,99.8274,99.9348,12731.0
2019-08-07 13:30:00,111.76,112.06,111.76,111.95,20149.0,99.9885,100.2569,99.9885,100.1585,20149.0
2019-08-07 13:40:00,111.95,112.17,111.95,112.14,9593.0,100.1585,100.3553,100.1585,100.3284,9593.0
2019-08-07 13:50:00,112.15,112.21,111.83,111.85,13393.0,100.3374,100.3911,100.0511,100.069,13393.0
2019-08-07 14:00:00,111.87,112.37,111.84,112.37,40472.0,100.0869,100.5342,100.06,100.5342,40472.0
2019-08-07 14:10:00,112.37,112.56,112.13,112.13,32046.0,100.5342,100.7042,100.3195,100.3195,32046.0
2019-08-07 14:20:00,112.19,112.43,112.17,112.43,20801.0,100.3732,100.5879,100.3553,100.5879,20801.0
2019-08-07 14:30:00,112.41,112.55,112.29,112.37,58279.0,100.57,100.6953,100.4626,100.5342,58279.0
2019-08-07 14:40:00,112.34,113.06,112.34,112.91,66414.0,100.5074,101.1515,100.5074,101.0173,66414.0
2019-08-07 14:50:00,112.94,113.14,112.9,113.09,29017.0,101.0442,101.2231,101.0084,101.1784,29017.0
2019-08-07 15:00:00,113.11,113.15,112.81,112.93,51611.0,101.1963,101.2321,100.9279,101.0352,51611.0
2019-08-07 15:10:00,112.9,113.06,112.86,113.06,82388.0,101.0084,101.1515,100.9726,101.1515,82388.0
2019-08-07 15:20:00,113.07,113.15,112.97,113.1,34083.0,101.1605,101.2321,101.071,101.1873,34083.0
2019-08-07 15:30:00,113.11,113.24,113.07,113.2,44326.0,101.1963,101.3126,101.1605,101.2768,44326.0
2019-08-07 15:40:00,113.21,113.23,112.92,112.93,121452.0,101.2857,101.3036,101.0263,101.0352,121452.0
2019-08-07 15:50:00,112.94,113.03,112.59,112.88,134749.0,101.0442,101.1247,100.731,100.9905,134749.0
2019-08-08 09:30:00,114.58,114.98,114.38,114.59,34348.0,102.5114,102.8693,102.3325,102.5204,34348.0
2019-08-08 09:40:00,114.49,114.95,114.48,114.95,33094.0,102.4309,102.8425,102.422,102.8425,33094.0
2019-08-08 09:50:00,114.96,115.05,114.52,114.86,36075.0,102.8514,102.9319,102.4578,102.7619,36075.0
2019-08-08 10:00:00,114.9,115.42,114.85,115.38,38402.0,102.7977,103.263,102.753,103.2272,38402.0
2019-08-08 10:10:00,115.42,115.53,114.96,115.28,40609.0,103.263,103.3614,102.8514,103.1377,40609.0
2019-08-08 10:20:00,115.29,115.3,114.98,115.04,13403.0,103.1467,103.1556,102.8693,102.923,13403.0
2019-08-08 10:30:00,115.08,115.15,114.82,115.02,13265.0,102.9588,103.0214,102.7262,102.9051,13265.0
2019-08-08 10:40:00,115.09,115.16,114.96,115.06,18794.0,102.9677,103.0303,102.8514,102.9409,18794.0
2019-08-08 10:50:00,115.05,115.34,115.05,115.13,31504.0,102.9319,103.1914,102.9319,103.0035,31504.0
2019-08-08 11:00:00,115.13,115.21,115.04,115.12,13218.0,103.0035,103.0751,102.923,102.9946,13218.0
2019-08-08 11:10:00,115.09,115.53,115.05,115.49,16178.0,102.9677,103.3614,102.9319,103.3256,16178.0
2019-08-08 11:20:00,115.51,115.51,115.27,115.42,14608.0,103.3435,103.3435,103.1288,103.263,14608.0
2019-08-08 11:30:00,115.42,115.62,115.25,115.61,37138.0,103.263,103.4419,103.1109,103.433,37138.0
2019-08-08 11:40:00,115.65,115.85,115.63,115.64,13729.0,103.4687,103.6477,103.4508,103.4598,13729.0
2019-08-08 11:50:00,115.58,115.68,115.55,115.68,6039.0,103.4061,103.4956,103.3793,103.4956,6039.0
2019-08-08 12:00:00,115.7,115.75,115.6,115.65,7860.0,103.5135,103.5582,103.424,103.4687,7860.0
2019-08-08 12:10:00,115.66,115.76,115.54,115.72,22406.0,103.4777,103.5672,103.3703,103.5314,22406.0
2019-08-08 12:20:00,115.69,115.69,115.52,115.59,4660.0,103.5045,103.5045,103.3524,103.4151,4660.0
2019-08-08 12:30:00,115.59,115.7,115.54,115.58,7278.0,103.4151,103.5135,103.3703,103.4061,7278.0
2019-08-08 12:40:00,115.58,115.69,115.54,115.59,11881.0,103.4061,103.5045,103.3703,103.4151,11881.0
2019-08-08 12:50:00,115.66,115.71,115.59,115.62,6527.0,103.4777,103.5224,103.4151,103.4419,6527.0
2019-08-08 13:00:00,115.69,115.72,115.55,115.58,12101.0,103.5045,103.5314,103.3793,103.4061,12101.0
2019-08-08 13:10:00,115.63,115.67,115.57,115.65,27699.0,103.4508,103.4866,103.3972,103.4687,27699.0
2019-08-08 13:20:00,115.64,115.83,115.59,115.66,25790.0,103.4598,103.6298,103.4151,103.4777,25790.0
2019-08-08 13:30:00,115.7,115.95,115.7,115.95,11848.0,103.5135,103.7371,103.5135,103.7371,11848.0
2019-08-08 13:40:00,115.94,116.05,115.76,116.05,46442.0,103.7282,103.8266,103.5672,103.8266,46442.0
2019-08-08 13:50:00,116.02,116.13,115.92,116.02,18558.0,103.7998,103.8982,103.7103,103.7998,18558.0
2019-08-08 14:00:00,116.02,116.08,115.95,116.0,26471.0,103.7998,103.8534,103.7371,103.7819,26471.0
2019-08-08 14:10:00,116.03,116.06,115.82,116.0,29126.0,103.8087,103.8356,103.6208,103.7819,29126.0
2019-08-08 14:20:00,115.96,116.16,115.95,116.08,9530.0,103.7461,103.925,103.7371,103.8534,9530.0
2019-08-08 14:30:00,116.07,116.23,116.07,116.2,38395.0,103.8445,103.9876,103.8445,103.9608,38395.0
2019-08-08 14:40:00,116.19,116.31,116.14,116.19,24703.0,103.9519,104.0592,103.9071,103.9519,24703.0
2019-08-08 14:50:00,116.23,116.37,116.23,116.26,19679.0,103.9876,104.1129,103.9876,104.0145,19679.0
2019-08-08 15:00:00,116.26,116.3,116.2,116.25,38730.0,104.0145,104.0503,103.9608,104.0055,38730.0
2019-08-08 15:10:00,116.25,116.25,115.94,115.95,18998.0,104.0055,104.0055,103.7282,103.7371,18998.0
2019-08-08 15:20:00,115.94,116.12,115.87,116.08,38077.0,103.7282,103.8892,103.6656,103.8534,38077.0
2019-08-08 15:30:00,116.05,116.29,115.97,116.28,60204.0,103.8266,104.0413,103.755,104.0324,60204.0
2019-08-08 15:40:00,116.27,116.63,116.24,116.56,102060.0,104.0234,104.3455,103.9966,104.2829,102060.0
2019-08-08 15:50:00,116.56,116.76,116.5,116.68,201200.0,104.2829,104.4618,104.2292,104.3902,201200.0
2019-08-09 09:30:00,115.42,116.06,115.34,115.7,78459.0,103.7196,104.2947,103.6477,103.9712,78459.0
2019-08-09 09:40:00,115.62,116.2,115.62,115.91,8620.0,103.8993,104.4205,103.8993,104.1599,8620.0
2019-08-09 09:50:00,115.75,115.91,115.46,115.61,14767.0,104.0161,104.1599,103.7555,103.8903,14767.0
2019-08-09 10:00:00,115.64,115.65,114.98,115.0,37638.0,103.9173,103.9263,103.3242,103.3422,37638.0
2019-08-09 10:10:00,115.02,115.57,114.93,115.34,11946.0,103.3602,103.8544,103.2793,103.6477,11946.0
2019-08-09 10:20:00,115.36,115.36,115.04,115.1,39297.0,103.6657,103.6657,103.3781,103.432,39297.0
2019-08-09 10:30:00,115.07,115.11,114.81,114.91,10848.0,103.4051,103.441,103.1714,103.2613,10848.0
2019-08-09 10:40:00,114.88,114.97,114.66,114.97,13629.0,103.2343,103.3152,103.0366,103.3152,13629.0
2019-08-09 10:50:00,114.99,115.18,114.99,115.07,22574.0,103.3332,103.5039,103.3332,103.4051,22574.0
2019-08-09 11:00:00,115.05,115.09,114.81,114.82,16688.0,103.3871,103.4231,103.1714,103.1804,16688.0
2019-08-09 11:10:00,114.84,115.05,114.8,114.97,9274.0,103.1984,103.3871,103.1625,103.3152,9274.0
2019-08-09 11:20:00,114.97,115.03,114.75,114.75,11330.0,103.3152,103.3691,103.1175,103.1175,11330.0
2019-08-09 11:30:00,114.73,114.9,114.73,114.85,15106.0,103.0995,103.2523,103.0995,103.2074,15106.0
2019-08-09 11:40:00,114.88,115.17,114.84,115.11,16516.0,103.2343,103.4949,103.1984,103.441,16516.0
2019-08-09 11:50:00,115.14,115.14,114.74,114.8,9007.0,103.468,103.468,103.1085,103.1625,9007.0
2019-08-09 12:00:00,114.76,114.9,114.75,114.79,7427.0,103.1265,103.2523,103.1175,103.1535,7427.0
2019-08-09 12:10:00,114.81,114.92,114.75,114.76,10235.0,103.1714,103.2703,103.1175,103.1265,10235.0
2019-08-09 12:20:00,114.79,114.87,114.69,114.84,7222.0,103.1535,103.2254,103.0636,103.1984,7222.0
2019-08-09 12:30:00,114.82,114.93,114.81,114.91,8210.0,103.1804,103.2793,103.1714,103.2613,8210.0
2019-08-09 12:40:00,114.88,115.17,114.84,115.17,7528.0,103.2343,103.4949,103.1984,103.4949,7528.0
2019-08-09 12:50:00,115.15,115.6,115.09,115.29,12220.0,103.477,103.8814,103.4231,103.6028,12220.0
2019-08-09 13:00:00,115.32,115.39,115.31,115.39,6002.0,103.6297,103.6926,103.6208,103.6926,6002.0
2019-08-09 13:10:00,115.37,115.62,115.36,115.57,14239.0,103.6747,103.8993,103.6657,103.8544,14239.0
2019-08-09 13:20:00,115.55,115.74,115.49,115.74,12470.0,103.8364,104.0072,103.7825,104.0072,12470.0
2019-08-09 13:30:00,115.72,115.98,115.72,115.92,16993.0,103.9892,104.2228,103.9892,104.1689,16993.0
2019-08-09 13:40:00,115.94,115.94,115.71,115.83,10728.0,104.1869,104.1869,103.9802,104.088,10728.0
2019-08-09 13:50:00,115.83,115.88,115.67,115.71,9108.0,104.088,104.133,103.9443,103.9802,9108.0
2019-08-09 14:00:00,115.71,115.75,115.65,115.73,9120.0,103.9802,104.0161,103.9263,103.9982,9120.0
2019-08-09 14:10:00,115.75,115.87,115.74,115.82,8175.0,104.0161,104.124,104.0072,104.0791,8175.0
2019-08-09 14:20:00,115.83,115.94,115.74,115.83,10269.0,104.088,104.1869,104.0072,104.088,10269.0
2019-08-09 14:30:00,115.83,115.95,115.63,115.71,12937.0,104.088,104.1959,103.9083,103.9802,12937.0
2019-08-09 14:40:00,115.75,115.8,115.6,115.71,11800.0,104.0161,104.0611,103.8814,103.9802,11800.0
2019-08-09 14:50:00,115.7,115.71,115.54,115.6,15153.0,103.9712,103.9802,103.8274,103.8814,15153.0
2019-08-09 15:00:00,115.61,116.07,115.59,116.02,14350.0,103.8903,104.3037,103.8724,104.2588,14350.0
2019-08-09 15:10:00,116.0,116.0,115.78,115.79,10481.0,104.2408,104.2408,104.0431,104.0521,10481.0
2019-08-09 15:20:00,115.82,115.9,115.78,115.86,16474.0,104.0791,104.1509,104.0431,104.115,16474.0
2019-08-09 15:30:00,115.83,116.03,115.81,116.0,23736.0,104.088,104.2678,104.0701,104.2408,23736.0
2019-08-09 15:40:00,115.99,116.0,115.85,115.86,29383.0,104.2318,104.2408,104.106,104.115,29383.0
2019-08-09 15:50:00,115.84,115.86,115.31,115.35,104974.0,104.097,104.115,103.6208,103.6567,104974.0
2019-08-12 09:30:00,114.83,115.18,114.06,114.46,14388.0,103.1894,103.5039,102.4975,102.8569,14388.0
2019-08-12 09:40:00,114.42,114.49,114.2,114.23,6598.0,102.821,102.8839,102.6233,102.6502,6598.0
2019-08-12 09:50:00,114.26,114.26,113.97,114.18,6931.0,102.6772,102.6772,102.4166,102.6053,6931.0
2019-08-12 10:00:00,114.25,114.4,113.9,113.9,7609.0,102.6682,102.803,102.3537,102.3537,7609.0
2019-08-12 10:10:00,113.9,114.33,113.79,114.2,22736.0,102.3537,102.7401,102.2548,102.6233,22736.0
2019-08-12 10:20:00,114.3,114.53,114.24,114.38,6890.0,102.7131,102.9198,102.6592,102.785,6890.0
2019-08-12 10:30:00,114.38,114.49,114.29,114.36,11705.0,102.785,102.8839,102.7042,102.7671,11705.0
2019-08-12 10:40:00,114.44,114.44,113.9,113.93,5008.0,102.8389,102.8389,102.3537,102.3806,5008.0
2019-08-12 10:50:00,113.93,114.0,113.85,114.0,7469.0,102.3806,102.4436,102.3088,102.4436,7469.0
2019-08-12 11:00:00,113.96,114.02,113.83,113.87,7181.0,102.4076,102.4615,102.2908,102.3267,7181.0
2019-08-12 11:10:00,113.83,113.84,113.51,113.62,11052.0,102.2908,102.2998,102.0032,102.1021,11052.0
2019-08-12 11:20:00,113.63,113.77,113.6,113.68,9973.0,102.1111,102.2369,102.0841,102.156,9973.0
2019-08-12 11:30:00,113.71,113.79,113.6,113.65,14419.0,102.1829,102.2548,102.0841,102.129,14419.0
2019-08-12 11:40:00,113.65,113.85,113.61,113.8,7946.0,102.129,102.3088,102.0931,102.2638,7946.0
2019-08-12 11:50:00,113.82,113.94,113.75,113.86,10161.0,102.2818,102.3896,102.2189,102.3177,10161.0
2019-08-12 12:00:00,113.84,113.84,113.5,113.67,9906.0,102.2998,102.2998,101.9942,102.147,9906.0
2019-08-12 12:10:00,113.69,113.97,113.69,113.89,4539.0,102.165,102.4166,102.165,102.3447,4539.0
2019-08-12 12:20:00,114.01,114.06,113.88,113.98,4506.0,102.4525,102.4975,102.3357,102.4256,4506.0
2019-08-12 12:30:00,113.97,114.07,113.94,113.99,5117.0,102.4166,102.5065,102.3896,102.4346,5117.0
2019-08-12 12:40:00,114.0,114.0,113.73,113.73,7332.0,102.4436,102.4436,102.2009,102.2009,7332.0
2019-08-12 12:50:00,113.73,113.74,113.54,113.62,3843.0,102.2009,102.2099,102.0302,102.1021,3843.0
2019-08-12 13:00:00,113.67,113.7,113.55,113.59,4026.0,102.147,102.174,102.0392,102.0751,4026.0
2019-08-12 13:10:00,113.58,113.72,113.4,113.41,4954.0,102.0661,102.1919,101.9044,101.9134,4954.0
2019-08-12 13:20:00,113.42,113.63,113.38,113.56,6239.0,101.9223,102.1111,101.8864,102.0482,6239.0
2019-08-12 13:30:00,113.59,113.63,113.4,113.41,5717.0,102.0751,102.1111,101.9044,101.9134,5717.0
2019-08-12 13:40:00,113.41,113.41,113.03,113.03,8897.0,101.9134,101.9134,101.5719,101.5719,8897.0
2019-08-12 13:50:00,113.04,113.04,112.85,112.95,15052.0,101.5809,101.5809,101.4101,101.5,15052.0
2019-08-12 14:00:00,112.95,113.09,112.87,113.03,6013.0,101.5,101.6258,101.4281,101.5719,6013.0
2019-08-12 14:10:00,113.0,113.15,112.9,112.9,5755.0,101.5449,101.6797,101.4551,101.4551,5755.0
2019-08-12 14:20:00,112.88,112.93,112.78,112.79,5473.0,101.4371,101.482,101.3472,101.3562,5473.0
2019-08-12 14:30:00,112.79,112.86,112.73,112.79,11484.0,101.3562,101.4191,101.3023,101.3562,11484.0
2019-08-12 14:40:00,112.74,112.74,112.31,112.5,26387.0,101.3113,101.3113,100.9249,101.0956,26387.0
2019-08-12 14:50:00,112.53,112.65,112.41,112.58,10366.0,101.1226,101.2304,101.0147,101.1675,10366.0
2019-08-12 15:00:00,112.55,112.86,112.55,112.81,12753.0,101.1405,101.4191,101.1405,101.3742,12753.0
2019-08-12 15:10:00,112.78,112.82,112.66,112.75,6242.0,101.3472,101.3832,101.2394,101.3203,6242.0
2019-08-12 15:20:00,112.69,112.77,112.66,112.77,9049.0,101.2663,101.3382,101.2394,101.3382,9049.0
2019-08-12 15:30:00,112.75,112.9,112.67,112.9,9649.0,101.3203,101.4551,101.2484,101.4551,9649.0
2019-08-12 15:40:00,112.9,112.91,112.63,112.63,9684.0,101.4551,101.464,101.2124,101.2124,9684.0
2019-08-12 15:50:00,112.63,112.73,112.54,112.58,49847.0,101.2124,101.3023,101.1316,101.1675,49847.0
2019-08-13 09:30:00,112.23,112.8,111.74,112.71,27147.0,100.853,101.3652,100.4127,101.2843,27147.0
2019-08-13 09:40:00,112.76,113.86,112.35,113.83,8595.0,101.3293,102.3177,100.9608,102.2908,8595.0
2019-08-13 09:50:00,113.87,114.05,113.5,113.98,9877.0,102.3267,102.4885,101.9942,102.4256,9877.0
2019-08-13 10:00:00,113.9,114.24,113.77,114.24,12866.0,102.3537,102.6592,102.2369,102.6592,12866.0
2019-08-13 10:10:00,114.18,114.34,113.71,114.33,10730.0,102.6053,102.7491,102.1829,102.7401,10730.0
2019-08-13 10:20:00,114.29,114.73,114.13,114.45,8893.0,102.7042,103.0995,102.5604,102.8479,8893.0
2019-08-13 10:30:00,114.45,114.77,114.45,114.65,14703.0,102.8479,103.1355,102.8479,103.0277,14703.0
2019-08-13 10:40:00,114.63,114.63,113.92,113.98,21666.0,103.0097,103.0097,102.3717,102.4256,21666.0
2019-08-13 10:50:00,113.96,114.04,113.74,113.79,15629.0,102.4076,102.4795,102.2099,102.2548,15629.0
2019-08-13 11:00:00,113.72,113.94,113.65,113.86,18886.0,102.1919,102.3896,102.129,102.3177,18886.0
2019-08-13 11:10:00,113.81,113.86,113.46,113.47,11628.0,102.2728,102.3177,101.9583,101.9673,11628.0
2019-08-13 11:20:00,113.52,113.72,113.5,113.56,14800.0,102.0122,102.1919,101.9942,102.0482,14800.0
2019-08-13 11:30:00,113.54,113.64,113.42,113.56,9109.0,102.0302,102.12,101.9223,102.0482,9109.0
2019-08-13 11:40:00,113.59,113.86,113.58,113.75,12946.0,102.0751,102.3177,102.0661,102.2189,12946.0
2019-08-13 11:50:00,113.73,113.93,113.61,113.92,7397.0,102.2009,102.3806,102.0931,102.3717,7397.0
2019-08-13 12:00:00,113.96,113.99,113.82,113.82,4972.0,102.4076,102.4346,102.2818,102.2818,4972.0
2019-08-13 12:10:00,113.85,113.97,113.74,113.97,5338.0,102.3088,102.4166,102.2099,102.4166,5338.0
2019-08-13 12:20:00,114.0,114.04,113.9,113.9,4897.0,102.4436,102.4795,102.3537,102.3537,4897.0
2019-08-13 12:30:00,113.89,113.89,113.69,113.73,5408.0,102.3447,102.3447,102.165,102.2009,5408.0
2019-08-13 12:40:00,113.73,113.75,113.66,113.69,6005.0,102.2009,102.2189,102.138,102.165,6005.0
2019-08-13 12:50:00,113.7,113.78,113.54,113.62,5023.0,102.174,102.2459,102.0302,102.1021,5023.0
2019-08-13 13:00:00,113.61,113.8,113.53,113.76,5762.0,102.0931,102.2638,102.0212,102.2279,5762.0
2019-08-13 13:10:00,113.78,113.81,113.25,113.33,9106.0,102.2459,102.2728,101.7696,101.8415,9106.0
2019-08-13 13:20:00,113.29,113.5,113.28,113.5,7798.0,101.8055,101.9942,101.7965,101.9942,7798.0
2019-08-13 13:30:00,113.46,113.59,113.42,113.49,6142.0,101.9583,102.0751,101.9223,101.9853,6142.0
2019-08-13 13:40:00,113.52,113.53,113.34,113.34,4909.0,102.0122,102.0212,101.8505,101.8505,4909.0
2019-08-13 13:50:00,113.36,113.4,113.31,113.37,8092.0,101.8684,101.9044,101.8235,101.8774,8092.0
2019-08-13 14:00:00,113.39,113.39,113.23,113.24,6730.0,101.8954,101.8954,101.7516,101.7606,6730.0
2019-08-13 14:10:00,113.26,113.35,113.17,113.31,8328.0,101.7786,101.8594,101.6977,101.8235,8328.0
2019-08-13 14:20:00,113.32,113.48,113.27,113.45,8053.0,101.8325,101.9763,101.7876,101.9493,8053.0
2019-08-13 14:30:00,113.44,113.54,113.44,113.51,6140.0,101.9403,102.0302,101.9403,102.0032,6140.0
2019-08-13 14:40:00,113.5,113.52,113.32,113.36,5725.0,101.9942,102.0122,101.8325,101.8684,5725.0
2019-08-13 14:50:00,113.36,113.48,113.35,113.38,8232.0,101.8684,101.9763,101.8594,101.8864,8232.0
2019-08-13 15:00:00,113.41,113.44,113.19,113.28,8321.0,101.9134,101.9403,101.7157,101.7965,8321.0
2019-08-13 15:10:00,113.29,113.39,113.24,113.39,6864.0,101.8055,101.8954,101.7606,101.8954,6864.0
2019-08-13 15:20:00,113.4,113.4,113.28,113.35,9730.0,101.9044,101.9044,101.7965,101.8594,9730.0
2019-08-13 15:30:00,113.34,113.34,113.15,113.23,15779.0,101.8505,101.8505,101.6797,101.7516,15779.0
2019-08-13 15:40:00,113.23,113.26,112.97,113.08,23523.0,101.7516,101.7786,101.518,101.6168,23523.0
2019-08-13 15:50:00,113.09,113.22,112.95,113.09,82655.0,101.6258,101.7426,101.5,101.6258,82655.0
2019-08-14 09:30:00,111.26,111.96,111.26,111.85,21283.0,99.9813,100.6103,99.9813,100.5115,21283.0
2019-08-14 09:40:00,111.81,111.84,111.39,111.61,24178.0,100.4756,100.5025,100.0981,100.2958,24178.0
2019-08-14 09:50:00,111.56,111.99,111.56,111.86,28890.0,100.2509,100.6373,100.2509,100.5205,28890.0
2019-08-14 10:00:00,111.9,111.9,111.41,111.7,19752.0,100.5564,100.5564,100.1161,100.3767,19752.0
2019-08-14 10:10:00,111.69,111.89,111.49,111.65,22768.0,100.3677,100.5474,100.188,100.3318,22768.0
2019-08-14 10:20:00,111.61,111.78,111.42,111.78,24187.0,100.2958,100.4486,100.1251,100.4486,24187.0
2019-08-14 10:30:00,111.74,111.86,111.57,111.61,6971.0,100.4127,100.5205,100.2599,100.2958,6971.0
2019-08-14 10:40:00,111.59,111.83,111.59,111.66,24246.0,100.2779,100.4935,100.2779,100.3408,24246.0
2019-08-14 10:50:00,111.7,111.82,111.18,111.18,9067.0,100.3767,100.4845,99.9094,99.9094,9067.0
2019-08-14 11:00:00,111.14,111.17,110.84,110.87,14203.0,99.8735,99.9004,99.6039,99.6308,14203.0
2019-08-14 11:10:00,110.81,110.83,110.64,110.69,6661.0,99.5769,99.5949,99.4242,99.4691,6661.0
2019-08-14 11:20:00,110.65,111.05,110.65,110.94,5402.0,99.4331,99.7926,99.4331,99.6937,5402.0
2019-08-14 11:30:00,110.93,111.16,110.88,111.15,5739.0,99.6848,99.8914,99.6398,99.8825,5739.0
2019-08-14 11:40:00,111.19,111.22,110.71,110.86,6895.0,99.9184,99.9454,99.4871,99.6219,6895.0
2019-08-14 11:50:00,110.93,111.0,110.64,110.79,6943.0,99.6848,99.7477,99.4242,99.559,6943.0
2019-08-14 12:00:00,110.76,110.76,110.5,110.52,5984.0,99.532,99.532,99.2984,99.3163,5984.0
2019-08-14 12:10:00,110.53,110.87,110.5,110.78,4365.0,99.3253,99.6308,99.2984,99.55,4365.0
2019-08-14 12:20:00,110.79,110.79,110.65,110.66,3901.0,99.559,99.559,99.4331,99.4421,3901.0
2019-08-14 12:30:00,110.71,110.85,110.71,110.74,10212.0,99.4871,99.6129,99.4871,99.514,10212.0
2019-08-14 12:40:00,110.76,110.77,110.46,110.46,5356.0,99.532,99.541,99.2624,99.2624,5356.0
2019-08-14 12:50:00,110.46,110.49,110.21,110.3,6682.0,99.2624,99.2894,99.0378,99.1186,6682.0
2019-08-14 13:00:00,110.26,110.44,110.13,110.31,6181.0,99.0827,99.2444,98.9659,99.1276,6181.0
2019-08-14 13:10:00,110.36,110.46,110.2,110.2,12248.0,99.1725,99.2624,99.0288,99.0288,12248.0
2019-08-14 13:20:00,110.23,110.83,110.23,110.61,42862.0,99.0557,99.5949,99.0557,99.3972,42862.0
2019-08-14 13:30:00,110.58,110.83,110.57,110.71,21328.0,99.3702,99.5949,99.3613,99.4871,21328.0
2019-08-14 13:40:00,110.74,110.78,110.5,110.51,11950.0,99.514,99.55,99.2984,99.3073,11950.0
2019-08-14 13:50:00,110.54,110.62,110.43,110.6,4600.0,99.3343,99.4062,99.2354,99.3882,4600.0
2019-08-14 14:00:00,110.59,110.59,110.29,110.38,7389.0,99.3792,99.3792,99.1096,99.1905,7389.0
2019-08-14 14:10:00,110.37,110.57,110.35,110.52,5060.0,99.1815,99.3613,99.1636,99.3163,5060.0
2019-08-14 14:20:00,110.49,110.49,110.2,110.2,8627.0,99.2894,99.2894,99.0288,99.0288,8627.0
2019-08-14 14:30:00,110.2,110.21,109.94,109.94,11582.0,99.0288,99.0378,98.7951,98.7951,11582.0
2019-08-14 14:40:00,109.98,110.14,109.86,110.06,9600.0,98.8311,98.9748,98.7232,98.903,9600.0
2019-08-14 14:50:00,110.05,110.19,110.02,110.11,11011.0,98.894,99.0198,98.867,98.9479,11011.0
2019-08-14 15:00:00,110.1,110.59,110.04,110.56,28806.0,98.9389,99.3792,98.885,99.3523,28806.0
2019-08-14 15:10:00,110.56,110.66,110.25,110.25,19156.0,99.3523,99.4421,99.0737,99.0737,19156.0
2019-08-14 15:20:00,110.23,110.59,109.89,110.33,22944.0,99.0557,99.3792,98.7502,99.1456,22944.0
2019-08-14 15:30:00,110.23,110.33,109.95,110.29,13259.0,99.0557,99.1456,98.8041,99.1096,13259.0
2019-08-14 15:40:00,110.3,110.57,110.12,110.37,34655.0,99.1186,99.3613,98.9569,99.1815,34655.0
2019-08-14 15:50:00,110.35,110.7,110.2,110.22,105098.0,99.1636,99.4781,99.0288,99.0467,105098.0
2019-08-15 09:30:00,110.33,110.86,110.06,110.28,18145.0,99.1456,99.6219,98.903,99.1007,18145.0
2019-08-15 09:40:00,110.12,110.5,110.1,110.5,4950.0,98.9569,99.2984,98.9389,99.2984,4950.0
2019-08-15 09:50:00,110.25,110.6,110.16,110.51,8021.0,99.0737,99.3882,98.9928,99.3073,8021.0
2019-08-15 10:00:00,110.46,110.64,110.21,110.31,4638.0,99.2624,99.4242,99.0378,99.1276,4638.0
2019-08-15 10:10:00,110.31,110.5,110.17,110.18,4645.0,99.1276,99.2984,99.0018,99.0108,4645.0
2019-08-15 10:20:00,110.23,110.38,110.12,110.13,7658.0,99.0557,99.1905,98.9569,98.9659,7658.0
2019-08-15 10:30:00,110.12,110.35,110.0,110.2,10236.0,98.9569,99.1636,98.849,99.0288,10236.0
2019-08-15 10:40:00,110.07,110.41,110.03,110.19,8168.0,98.9119,99.2175,98.876,99.0198,8168.0
2019-08-15 10:50:00,110.21,110.26,109.91,110.01,5840.0,99.0378,99.0827,98.7682,98.858,5840.0
2019-08-15 11:00:00,109.97,110.0,109.68,109.72,6218.0,98.8221,98.849,98.5615,98.5974,6218.0
2019-08-15 11:10:00,109.69,109.8,109.61,109.77,8062.0,98.5705,98.6693,98.4986,98.6424,8062.0
2019-08-15 11:20:00,109.63,109.78,109.55,109.71,22416.0,98.5165,98.6513,98.4447,98.5884,22416.0
2019-08-15 11:30:00,109.73,109.8,109.6,109.79,75479.0,98.6064,98.6693,98.4896,98.6603,75479.0
2019-08-15 11:40:00,109.77,109.84,109.67,109.74,12215.0,98.6424,98.7053,98.5525,98.6154,12215.0
2019-08-15 11:50:00,109.79,109.99,109.66,109.98,14163.0,98.6603,98.8401,98.5435,98.8311,14163.0
2019-08-15 12:00:00,109.95,110.19,109.95,110.14,8305.0,98.8041,99.0198,98.8041,98.9748,8305.0
2019-08-15 12:10:00,110.11,110.15,110.0,110.06,4439.0,98.9479,98.9838,98.849,98.903,4439.0
2019-08-15 12:20:00,110.02,110.12,109.94,110.0,8301.0,98.867,98.9569,98.7951,98.849,8301.0
2019-08-15 12:30:00,110.0,110.11,109.93,109.99,7106.0,98.849,98.9479,98.7861,98.8401,7106.0
2019-08-15 12:40:00,109.97,110.04,109.97,110.0,4549.0,98.8221,98.885,98.8221,98.849,4549.0
2019-08-15 12:50:00,110.07,110.07,109.88,109.98,4827.0,98.9119,98.9119,98.7412,98.8311,4827.0
2019-08-15 13:00:00,109.95,110.06,109.95,110.05,11426.0,98.8041,98.903,98.8041,98.894,11426.0
2019-08-15 13:10:00,110.02,110.04,109.88,109.96,6596.0,98.867,98.885,98.7412,98.8131,6596.0
2019-08-15 13:20:00,109.98,110.0,109.73,109.81,7323.0,98.8311,98.849,98.6064,98.6783,7323.0
2019-08-15 13:30:00,109.85,109.85,109.61,109.61,7229.0,98.7142,98.7142,98.4986,98.4986,7229.0
2019-08-15 13:40:00,109.66,109.67,109.31,109.36,7077.0,98.5435,98.5525,98.229,98.2739,7077.0
2019-08-15 13:50:00,109.35,109.35,108.97,109.04,10637.0,98.2649,98.2649,97.9235,97.9864,10637.0
2019-08-15 14:00:00,109.06,109.31,108.95,109.22,7927.0,98.0043,98.229,97.9055,98.1481,7927.0
2019-08-15 14:10:00,109.24,109.51,109.24,109.31,4516.0,98.1661,98.4087,98.1661,98.229,4516.0
2019-08-15 14:20:00,109.32,109.59,109.32,109.55,8943.0,98.238,98.4806,98.238,98.4447,8943.0
2019-08-15 14:30:00,109.47,109.48,109.32,109.4,7042.0,98.3728,98.3818,98.238,98.3099,7042.0
2019-08-15 14:40:00,109.39,109.63,109.39,109.6,5609.0,98.3009,98.5165,98.3009,98.4896,5609.0
2019-08-15 14:50:00,109.59,109.6,109.38,109.54,4615.0,98.4806,98.4896,98.2919,98.4357,4615.0
2019-08-15 15:00:00,109.6,109.89,109.6,109.81,7120.0,98.4896,98.7502,98.4896,98.6783,7120.0
2019-08-15 15:10:00,109.81,109.85,109.61,109.69,12957.0,98.6783,98.7142,98.4986,98.5705,12957.0
2019-08-15 15:20:00,109.71,109.77,109.54,109.57,12607.0,98.5884,98.6424,98.4357,98.4626,12607.0
2019-08-15 15:30:00,109.6,109.69,109.56,109.67,15115.0,98.4896,98.5705,98.4536,98.5525,15115.0
2019-08-15 15:40:00,109.71,109.85,109.57,109.79,21707.0,98.5884,98.7142,98.4626,98.6603,21707.0
2019-08-15 15:50:00,109.81,109.94,109.56,109.6,83024.0,98.6783,98.7951,98.4536,98.4896,83024.0
2019-08-16 09:30:00,109.14,110.29,109.14,109.75,62729.0,98.0762,99.1096,98.0762,98.6244,62729.0
2019-08-16 09:40:00,109.75,109.91,109.53,109.9,11534.0,98.6244,98.7682,98.4267,98.7592,11534.0
2019-08-16 09:50:00,109.9,110.24,109.86,109.9,17760.0,98.7592,99.0647,98.7232,98.7592,17760.0
2019-08-16 10:00:00,109.9,110.02,109.77,110.0,14851.0,98.7592,98.867,98.6424,98.849,14851.0
2019-08-16 10:10:00,110.0,110.26,109.99,110.24,13495.0,98.849,99.0827,98.8401,99.0647,13495.0
2019-08-16 10:20:00,110.21,110.63,110.18,110.5,27907.0,99.0378,99.4152,99.0108,99.2984,27907.0
2019-08-16 10:30:00,110.51,110.66,110.36,110.64,13168.0,99.3073,99.4421,99.1725,99.4242,13168.0
2019-08-16 10:40:00,110.61,110.86,110.61,110.8,13541.0,99.3972,99.6219,99.3972,99.5679,13541.0
2019-08-16 10:50:00,110.81,110.9,110.6,110.89,15501.0,99.5769,99.6578,99.3882,99.6488,15501.0
2019-08-16 11:00:00,110.95,111.02,110.89,110.97,7406.0,99.7027,99.7656,99.6488,99.7207,7406.0
2019-08-16 11:10:00,111.0,111.01,110.68,110.76,8518.0,99.7477,99.7567,99.4601,99.532,8518.0
2019-08-16 11:20:00,110.82,111.07,110.82,111.07,5646.0,99.5859,99.8106,99.5859,99.8106,5646.0
2019-08-16 11:30:00,111.09,111.15,110.87,110.94,21211.0,99.8285,99.8825,99.6308,99.6937,21211.0
2019-08-16 11:40:00,110.95,111.2,110.94,111.2,12163.0,99.7027,99.9274,99.6937,99.9274,12163.0
2019-08-16 11:50:00,111.19,111.38,111.19,111.24,6324.0,99.9184,100.0891,99.9184,99.9633,6324.0
2019-08-16 12:00:00,111.2,111.21,111.06,111.18,9108.0,99.9274,99.9364,99.8016,99.9094,9108.0
2019-08-16 12:10:00,111.19,111.21,111.09,111.16,7949.0,99.9184,99.9364,99.8285,99.8914,7949.0
2019-08-16 12:20:00,111.25,111.4,111.23,111.33,3208.0,99.9723,100.1071,99.9544,100.0442,3208.0
2019-08-16 12:30:00,111.33,111.42,111.28,111.4,7911.0,100.0442,100.1251,99.9993,100.1071,7911.0
2019-08-16 12:40:00,111.38,111.44,111.33,111.34,5555.0,100.0891,100.1431,100.0442,100.0532,5555.0
2019-08-16 12:50:00,111.39,111.42,111.33,111.36,5775.0,100.0981,100.1251,100.0442,100.0712,5775.0
2019-08-16 13:00:00,111.36,111.43,111.36,111.42,5886.0,100.0712,100.1341,100.0712,100.1251,5886.0
2019-08-16 13:10:00,111.44,111.44,111.3,111.37,6115.0,100.1431,100.1431,100.0173,100.0802,6115.0
2019-08-16 13:20:00,111.37,111.4,111.25,111.25,3797.0,100.0802,100.1071,99.9723,99.9723,3797.0
2019-08-16 13:30:00,111.22,111.22,111.07,111.12,7048.0,99.9454,99.9454,99.8106,99.8555,7048.0
2019-08-16 13:40:00,111.13,111.16,111.09,111.15,6093.0,99.8645,99.8914,99.8285,99.8825,6093.0
2019-08-16 13:50:00,111.12,111.33,111.12,111.27,7806.0,99.8555,100.0442,99.8555,99.9903,7806.0
2019-08-16 14:00:00,111.27,111.28,111.16,111.19,7581.0,99.9903,99.9993,99.8914,99.9184,7581.0
2019-08-16 14:10:00,111.17,111.38,111.16,111.35,4996.0,99.9004,100.0891,99.8914,100.0622,4996.0
2019-08-16 14:20:00,111.38,111.38,111.18,111.21,5000.0,100.0891,100.0891,99.9094,99.9364,5000.0
2019-08-16 14:30:00,111.19,111.25,111.13,111.13,5579.0,99.9184,99.9723,99.8645,99.8645,5579.0
2019-08-16 14:40:00,111.17,111.19,111.13,111.16,2345.0,99.9004,99.9184,99.8645,99.8914,2345.0
2019-08-16 14:50:00,111.16,111.2,111.13,111.15,3462.0,99.8914,99.9274,99.8645,99.8825,3462.0
2019-08-16 15:00:00,111.14,111.22,111.03,111.11,17144.0,99.8735,99.9454,99.7746,99.8465,17144.0
2019-08-16 15:10:00,111.14,111.14,110.99,110.99,7000.0,99.8735,99.8735,99.7387,99.7387,7000.0
2019-08-16 15:20:00,110.98,111.0,110.73,110.77,14312.0,99.7297,99.7477,99.505,99.541,14312.0
2019-08-16 15:30:00,110.78,110.86,110.72,110.74,15192.0,99.55,99.6219,99.4961,99.514,15192.0
2019-08-16 15:40:00,110.74,110.86,110.72,110.82,30037.0,99.514,99.6219,99.4961,99.5859,30037.0
2019-08-16 15:50:00,110.82,110.98,110.67,110.73,73939.0,99.5859,99.7297,99.4511,99.505,73939.0
2019-08-19 09:30:00,111.98,112.71,111.79,112.48,39617.0,100.6283,101.2843,100.4576,101.0776,39617.0
2019-08-19 09:40:00,112.51,112.6,112.18,112.18,12840.0,101.1046,101.1855,100.808,100.808,12840.0
2019-08-19 09:50:00,112.07,112.17,111.8,112.08,8067.0,100.7092,100.7991,100.4666,100.7182,8067.0
2019-08-19 10:00:00,112.06,112.2,111.91,111.91,12890.0,100.7002,100.826,100.5654,100.5654,12890.0
2019-08-19 10:10:00,111.91,112.06,111.87,111.89,13197.0,100.5654,100.7002,100.5295,100.5474,13197.0
2019-08-19 10:20:00,111.9,112.16,111.9,112.12,9544.0,100.5564,100.7901,100.5564,100.7541,9544.0
2019-08-19 10:30:00,112.11,112.11,111.92,111.99,4928.0,100.7451,100.7451,100.5744,100.6373,4928.0
2019-08-19 10:40:00,112.05,112.12,111.99,112.12,8490.0,100.6912,100.7541,100.6373,100.7541,8490.0
2019-08-19 10:50:00,112.08,112.08,111.87,111.87,5218.0,100.7182,100.7182,100.5295,100.5295,5218.0
2019-08-19 11:00:00,111.89,112.0,111.82,111.85,3382.0,100.5474,100.6463,100.4845,100.5115,3382.0
2019-08-19 11:10:00,111.88,111.9,111.78,111.86,3014.0,100.5385,100.5564,100.4486,100.5205,3014.0
2019-08-19 11:20:00,111.88,111.92,111.81,111.82,3126.0,100.5385,100.5744,100.4756,100.4845,3126.0
2019-08-19 11:30:00,111.74,111.85,111.72,111.76,7298.0,100.4127,100.5115,100.3947,100.4306,7298.0
2019-08-19 11:40:00,111.67,111.67,111.51,111.56,4614.0,100.3497,100.3497,100.206,100.2509,4614.0
2019-08-19 11:50:00,111.55,111.62,111.46,111.51,5152.0,100.2419,100.3048,100.161,100.206,5152.0
2019-08-19 12:00:00,111.48,111.58,111.47,111.53,4459.0,100.179,100.2689,100.17,100.2239,4459.0
2019-08-19 12:10:00,111.53,111.55,111.45,111.55,8770.0,100.2239,100.2419,100.152,100.2419,8770.0
2019-08-19 12:20:00,111.57,111.58,111.47,111.49,5548.0,100.2599,100.2689,100.17,100.188,5548.0
2019-08-19 12:30:00,111.49,111.49,111.36,111.41,6350.0,100.188,100.188,100.0712,100.1161,6350.0
2019-08-19 12:40:00,111.44,111.6,111.41,111.54,6219.0,100.1431,100.2868,100.1161,100.2329,6219.0
2019-08-19 12:50:00,111.52,111.55,111.5,111.51,4698.0,100.215,100.2419,100.197,100.206,4698.0
2019-08-19 13:00:00,111.51,111.56,111.47,111.56,9901.0,100.206,100.2509,100.17,100.2509,9901.0
2019-08-19 13:10:00,111.6,111.64,111.57,111.63,4338.0,100.2868,100.3228,100.2599,100.3138,4338.0
2019-08-19 13:20:00,111.64,111.66,111.49,111.52,3862.0,100.3228,100.3408,100.188,100.215,3862.0
2019-08-19 13:30:00,111.51,111.52,111.47,111.5,5247.0,100.206,100.215,100.17,100.197,5247.0
2019-08-19 13:40:00,111.53,111.55,111.48,111.51,4224.0,100.2239,100.2419,100.179,100.206,4224.0
2019-08-19 13:50:00,111.5,111.55,111.48,111.52,4325.0,100.197,100.2419,100.179,100.215,4325.0
2019-08-19 14:00:00,111.52,111.52,111.48,111.51,4204.0,100.215,100.215,100.179,100.206,4204.0
2019-08-19 14:10:00,111.51,111.57,111.47,111.47,6104.0,100.206,100.2599,100.17,100.17,6104.0
2019-08-19 14:20:00,111.44,111.47,111.39,111.47,5623.0,100.1431,100.17,100.0981,100.17,5623.0
2019-08-19 14:30:00,111.47,111.53,111.4,111.53,4380.0,100.17,100.2239,100.1071,100.2239,4380.0
2019-08-19 14:40:00,111.51,111.59,111.5,111.56,4520.0,100.206,100.2779,100.197,100.2509,4520.0
2019-08-19 14:50:00,111.58,111.59,111.49,111.49,8409.0,100.2689,100.2779,100.188,100.188,8409.0
2019-08-19 15:00:00,111.5,111.53,111.4,111.43,6592.0,100.197,100.2239,100.1071,100.1341,6592.0
2019-08-19 15:10:00,111.43,111.5,111.37,111.5,8382.0,100.1341,100.197,100.0802,100.197,8382.0
2019-08-19 15:20:00,111.47,111.55,111.41,111.48,8887.0,100.17,100.2419,100.1161,100.179,8887.0
2019-08-19 15:30:00,111.49,111.65,111.49,111.62,13283.0,100.188,100.3318,100.188,100.3048,13283.0
2019-08-19 15:40:00,111.62,111.69,111.59,111.69,15812.0,100.3048,100.3677,100.2779,100.3677,15812.0
2019-08-19 15:50:00,111.71,111.78,111.6,111.61,73465.0,100.3857,100.4486,100.2868,100.2958,73465.0
2019-08-20 09:30:00,111.2,111.2,110.39,110.74,17340.0,99.9274,99.9274,99.1995,99.514,17340.0
2019-08-20 09:40:00,110.64,110.64,110.19,110.23,3110.0,99.4242,99.4242,99.0198,99.0557,3110.0
2019-08-20 09:50:00,110.36,110.83,110.12,110.83,8260.0,99.1725,99.5949,98.9569,99.5949,8260.0
2019-08-20 10:00:00,110.68,110.73,110.44,110.44,3440.0,99.4601,99.505,99.2444,99.2444,3440.0
2019-08-20 10:10:00,110.45,110.56,110.26,110.27,4513.0,99.2534,99.3523,99.0827,99.0917,4513.0
2019-08-20 10:20:00,110.37,110.39,110.21,110.33,3347.0,99.1815,99.1995,99.0378,99.1456,3347.0
2019-08-20 10:30:00,110.26,110.27,110.09,110.15,4211.0,99.0827,99.0917,98.9299,98.9838,4211.0
2019-08-20 10:40:00,110.19,110.49,110.14,110.39,4262.0,99.0198,99.2894,98.9748,99.1995,4262.0
2019-08-20 10:50:00,110.39,110.53,110.34,110.46,5115.0,99.1995,99.3253,99.1546,99.2624,5115.0
2019-08-20 11:00:00,110.45,110.51,110.39,110.49,5253.0,99.2534,99.3073,99.1995,99.2894,5253.0
2019-08-20 11:10:00,110.51,110.92,110.49,110.89,9934.0,99.3073,99.6758,99.2894,99.6488,9934.0
2019-08-20 11:20:00,110.91,111.12,110.88,110.97,12195.0,99.6668,99.8555,99.6398,99.7207,12195.0
2019-08-20 11:30:00,111.0,111.03,110.74,110.77,5359.0,99.7477,99.7746,99.514,99.541,5359.0
2019-08-20 11:40:00,110.76,110.78,110.63,110.72,3579.0,99.532,99.55,99.4152,99.4961,3579.0
2019-08-20 11:50:00,110.73,110.74,110.51,110.55,6758.0,99.505,99.514,99.3073,99.3433,6758.0
2019-08-20 12:00:00,110.56,110.62,110.52,110.58,4315.0,99.3523,99.4062,99.3163,99.3702,4315.0
2019-08-20 12:10:00,110.58,110.65,110.58,110.63,3373.0,99.3702,99.4331,99.3702,99.4152,3373.0
2019-08-20 12:20:00,110.63,110.64,110.49,110.49,3002.0,99.4152,99.4242,99.2894,99.2894,3002.0
2019-08-20 12:30:00,110.48,110.52,110.45,110.47,2316.0,99.2804,99.3163,99.2534,99.2714,2316.0
2019-08-20 12:40:00,110.46,110.54,110.43,110.43,2412.0,99.2624,99.3343,99.2354,99.2354,2412.0
2019-08-20 12:50:00,110.44,110.54,110.44,110.54,2869.0,99.2444,99.3343,99.2444,99.3343,2869.0
2019-08-20 13:00:00,110.58,110.67,110.51,110.51,12036.0,99.3702,99.4511,99.3073,99.3073,12036.0
2019-08-20 13:10:00,110.52,110.55,110.38,110.45,2964.0,99.3163,99.3433,99.1905,99.2534,2964.0
2019-08-20 13:20:00,110.47,110.47,110.31,110.31,1303.0,99.2714,99.2714,99.1276,99.1276,1303.0
2019-08-20 13:30:00,110.31,110.31,110.0,110.09,3309.0,99.1276,99.1276,98.849,98.9299,3309.0
2019-08-20 13:40:00,110.09,110.17,110.02,110.02,1800.0,98.9299,99.0018,98.867,98.867,1800.0
2019-08-20 13:50:00,109.97,110.21,109.97,110.11,7412.0,98.8221,99.0378,98.8221,98.9479,7412.0
2019-08-20 14:00:00,110.06,110.09,109.92,109.92,5143.0,98.903,98.9299,98.7771,98.7771,5143.0
2019-08-20 14:10:00,109.94,109.95,109.84,109.92,3516.0,98.7951,98.8041,98.7053,98.7771,3516.0
2019-08-20 14:20:00,109.89,109.92,109.78,109.92,2444.0,98.7502,98.7771,98.6513,98.7771,2444.0
2019-08-20 14:30:00,109.92,110.08,109.89,110.02,4468.0,98.7771,98.9209,98.7502,98.867,4468.0
2019-08-20 14:40:00,110.02,110.06,109.91,110.06,5178.0,98.867,98.903,98.7682,98.903,5178.0
2019-08-20 14:50:00,110.02,110.1,110.0,110.1,4589.0,98.867,98.9389,98.849,98.9389,4589.0
2019-08-20 15:00:00,110.09,110.1,109.93,109.98,4643.0,98.9299,98.9389,98.7861,98.8311,4643.0
2019-08-20 15:10:00,109.95,110.04,109.95,109.99,7038.0,98.8041,98.885,98.8041,98.8401,7038.0
2019-08-20 15:20:00,110.02,110.19,110.01,110.18,10681.0,98.867,99.0198,98.858,99.0108,10681.0
2019-08-20 15:30:00,110.19,110.21,110.1,110.17,8559.0,99.0198,99.0378,98.9389,99.0018,8559.0
2019-08-20 15:40:00,110.2,110.59,110.18,110.52,30463.0,99.0288,99.3792,99.0108,99.3163,30463.0
2019-08-20 15:50:00,110.49,110.53,110.08,110.29,102949.0,99.2894,99.3253,98.9209,99.1096,102949.0
2019-08-21 09:30:00,111.41,111.64,110.92,111.6,19661.0,100.1161,100.3228,99.6758,100.2868,19661.0
2019-08-21 09:40:00,111.64,111.84,111.49,111.72,10996.0,100.3228,100.5025,100.188,100.3947,10996.0
2019-08-21 09:50:00,111.73,111.85,111.65,111.77,6555.0,100.4037,100.5115,100.3318,100.4396,6555.0
2019-08-21 10:00:00,111.66,111.73,111.55,111.55,7405.0,100.3408,100.4037,100.2419,100.2419,7405.0
2019-08-21 10:10:00,111.54,111.61,111.4,111.61,5391.0,100.2329,100.2958,100.1071,100.2958,5391.0
2019-08-21 10:20:00,111.62,111.82,111.61,111.78,8282.0,100.3048,100.4845,100.2958,100.4486,8282.0
2019-08-21 10:30:00,111.78,111.91,111.53,111.53,11975.0,100.4486,100.5654,100.2239,100.2239,11975.0
2019-08-21 10:40:00,111.55,111.63,111.44,111.61,6055.0,100.2419,100.3138,100.1431,100.2958,6055.0
2019-08-21 10:50:00,111.59,111.69,111.38,111.38,6432.0,100.2779,100.3677,100.0891,100.0891,6432.0
2019-08-21 11:00:00,111.39,111.4,111.13,111.2,3771.0,100.0981,100.1071,99.8645,99.9274,3771.0
2019-08-21 11:10:00,111.17,111.17,110.97,111.1,4996.0,99.9004,99.9004,99.7207,99.8375,4996.0
2019-08-21 11:20:00,111.12,111.13,111.01,111.03,4572.0,99.8555,99.8645,99.7567,99.7746,4572.0
2019-08-21 11:30:00,110.98,111.2,110.93,111.2,6440.0,99.7297,99.9274,99.6848,99.9274,6440.0
2019-08-21 11:40:00,111.22,111.35,111.2,111.29,5162.0,99.9454,100.0622,99.9274,100.0083,5162.0
2019-08-21 11:50:00,111.31,111.43,111.25,111.38,3445.0,100.0262,100.1341,99.9723,100.0891,3445.0
2019-08-21 12:00:00,111.37,111.37,111.27,111.28,1000.0,100.0802,100.0802,99.9903,99.9993,1000.0
2019-08-21 12:10:00,111.3,111.3,111.14,111.15,1801.0,100.0173,100.0173,99.8735,99.8825,1801.0
2019-08-21 12:20:00,111.14,111.14,110.94,111.01,23064.0,99.8735,99.8735,99.6937,99.7567,23064.0
2019-08-21 12:30:00,110.98,111.04,110.95,111.04,3116.0,99.7297,99.7836,99.7027,99.7836,3116.0
2019-08-21 12:40:00,111.01,111.01,110.92,110.96,2415.0,99.7567,99.7567,99.6758,99.7117,2415.0
2019-08-21 12:50:00,110.98,111.09,110.97,110.98,2958.0,99.7297,99.8285,99.7207,99.7297,2958.0
2019-08-21 13:00:00,110.96,111.11,110.96,111.07,2548.0,99.7117,99.8465,99.7117,99.8106,2548.0
2019-08-21 13:10:00,111.08,111.09,110.93,110.99,4900.0,99.8196,99.8285,99.6848,99.7387,4900.0
2019-08-21 13:20:00,111.01,111.03,110.96,110.97,5550.0,99.7567,99.7746,99.7117,99.7207,5550.0
2019-08-21 13:30:00,111.0,111.0,110.8,110.82,9549.0,99.7477,99.7477,99.5679,99.5859,9549.0
2019-08-21 13:40:00,110.82,110.83,110.75,110.77,6542.0,99.5859,99.5949,99.523,99.541,6542.0
2019-08-21 13:50:00,110.79,110.88,110.76,110.8,6990.0,99.559,99.6398,99.532,99.5679,6990.0
2019-08-21 14:00:00,110.74,110.82,110.5,110.71,8205.0,99.514,99.5859,99.2984,99.4871,8205.0
2019-08-21 14:10:00,110.76,110.93,110.66,110.87,5240.0,99.532,99.6848,99.4421,99.6308,5240.0
2019-08-21 14:20:00,110.89,110.89,110.79,110.82,2080.0,99.6488,99.6488,99.559,99.5859,2080.0
2019-08-21 14:30:00,110.83,110.86,110.58,110.58,4805.0,99.5949,99.6219,99.3702,99.3702,4805.0
2019-08-21 14:40:00,110.63,110.64,110.54,110.57,6458.0,99.4152,99.4242,99.3343,99.3613,6458.0
2019-08-21 14:50:00,110.57,110.62,110.54,110.61,4132.0,99.3613,99.4062,99.3343,99.3972,4132.0
2019-08-21 15:00:00,110.59,110.76,110.59,110.76,4355.0,99.3792,99.532,99.3792,99.532,4355.0
2019-08-21 15:10:00,110.76,110.78,110.67,110.75,5951.0,99.532,99.55,99.4511,99.523,5951.0
2019-08-21 15:20:00,110.77,110.77,110.64,110.69,8179.0,99.541,99.541,99.4242,99.4691,8179.0
2019-08-21 15:30:00,110.69,110.79,110.64,110.68,10260.0,99.4691,99.559,99.4242,99.4601,10260.0
2019-08-21 15:40:00,110.7,110.73,110.65,110.72,12806.0,99.4781,99.505,99.4331,99.4961,12806.0
2019-08-21 15:50:00,110.73,110.85,110.62,110.72,47103.0,99.505,99.6129,99.4062,99.4961,47103.0
2019-08-22 09:30:00,110.87,111.23,110.47,111.06,9718.0,99.6308,99.9544,99.2714,99.8016,9718.0
2019-08-22 09:40:00,111.16,111.17,110.56,110.57,8537.0,99.8914,99.9004,99.3523,99.3613,8537.0
2019-08-22 09:50:00,110.6,110.77,110.57,110.77,4122.0,99.3882,99.541,99.3613,99.541,4122.0
2019-08-22 10:00:00,110.76,110.76,110.47,110.47,2746.0,99.532,99.532,99.2714,99.2714,2746.0
2019-08-22 10:10:00,110.47,110.49,110.34,110.38,8038.0,99.2714,99.2894,99.1546,99.1905,8038.0
2019-08-22 10:20:00,110.38,110.39,110.1,110.2,11392.0,99.1905,99.1995,98.9389,99.0288,11392.0
2019-08-22 10:30:00,110.18,110.18,109.69,109.83,14396.0,99.0108,99.0108,98.5705,98.6963,14396.0
2019-08-22 10:40:00,109.82,109.89,109.55,109.79,6695.0,98.6873,98.7502,98.4447,98.6603,6695.0
2019-08-22 10:50:00,109.81,109.88,109.48,109.48,3460.0,98.6783,98.7412,98.3818,98.3818,3460.0
2019-08-22 11:00:00,109.7,109.9,109.45,109.87,7457.0,98.5795,98.7592,98.3548,98.7322,7457.0
2019-08-22 11:10:00,109.91,109.96,109.84,109.9,5124.0,98.7682,98.8131,98.7053,98.7592,5124.0
2019-08-22 11:20:00,109.87,109.92,109.58,109.6,2609.0,98.7322,98.7771,98.4716,98.4896,2609.0
2019-08-22 11:30:00,109.72,109.94,109.67,109.9,2024.0,98.5974,98.7951,98.5525,98.7592,2024.0
2019-08-22 11:40:00,109.93,109.93,109.83,109.85,2580.0,98.7861,98.7861,98.6963,98.7142,2580.0
2019-08-22 11:50:00,109.83,109.83,109.69,109.73,2089.0,98.6963,98.6963,98.5705,98.6064,2089.0
2019-08-22 12:00:00,109.81,110.1,109.77,110.07,3100.0,98.6783,98.9389,98.6424,98.9119,3100.0
2019-08-22 12:10:00,110.05,110.07,109.95,110.05,4315.0,98.894,98.9119,98.8041,98.894,4315.0
2019-08-22 12:20:00,110.07,110.07,109.98,110.0,1917.0,98.9119,98.9119,98.8311,98.849,1917.0
2019-08-22 12:30:00,110.01,110.09,109.99,110.0,3013.0,98.858,98.9299,98.8401,98.849,3013.0
2019-08-22 12:40:00,110.03,110.16,110.03,110.07,3595.0,98.876,98.9928,98.876,98.9119,3595.0
2019-08-22 12:50:00,110.09,110.17,110.07,110.07,2610.0,98.9299,99.0018,98.9119,98.9119,2610.0
2019-08-22 13:00:00,110.04,110.11,110.03,110.09,3892.0,98.885,98.9479,98.876,98.9299,3892.0
2019-08-22 13:10:00,110.11,110.16,110.11,110.13,2087.0,98.9479,98.9928,98.9479,98.9659,2087.0
2019-08-22 13:20:00,110.12,110.14,110.03,110.03,2823.0,98.9569,98.9748,98.876,98.876,2823.0
2019-08-22 13:30:00,110.03,110.11,110.02,110.06,7863.0,98.876,98.9479,98.867,98.903,7863.0
2019-08-22 13:40:00,110.11,110.16,110.01,110.02,7400.0,98.9479,98.9928,98.858,98.867,7400.0
2019-08-22 13:50:00,109.98,109.98,109.86,109.96,6054.0,98.8311,98.8311,98.7232,98.8131,6054.0
2019-08-22 14:00:00,109.98,110.03,109.86,109.86,6182.0,98.8311,98.876,98.7232,98.7232,6182.0
2019-08-22 14:10:00,109.82,109.85,109.74,109.79,6425.0,98.6873,98.7142,98.6154,98.6603,6425.0
2019-08-22 14:20:00,109.78,109.86,109.78,109.79,5164.0,98.6513,98.7232,98.6513,98.6603,5164.0
2019-08-22 14:30:00,109.82,109.92,109.81,109.91,5156.0,98.6873,98.7771,98.6783,98.7682,5156.0
2019-08-22 14:40:00,109.93,110.02,109.87,109.96,5130.0,98.7861,98.867,98.7322,98.8131,5130.0
2019-08-22 14:50:00,109.96,110.1,109.95,110.09,6613.0,98.8131,98.9389,98.8041,98.9299,6613.0
2019-08-22 15:00:00,110.1,110.11,109.95,109.98,8912.0,98.9389,98.9479,98.8041,98.8311,8912.0
2019-08-22 15:10:00,109.99,109.99,109.86,109.92,9637.0,98.8401,98.8401,98.7232,98.7771,9637.0
2019-08-22 15:20:00,109.94,109.96,109.88,109.92,7862.0,98.7951,98.8131,98.7412,98.7771,7862.0
2019-08-22 15:30:00,109.93,110.08,109.93,110.0,13104.0,98.7861,98.9209,98.7861,98.849,13104.0
2019-08-22 15:40:00,110.01,110.17,110.0,110.14,18498.0,98.858,99.0018,98.849,98.9748,18498.0
2019-08-22 15:50:00,110.13,110.35,110.07,110.1,61202.0,98.9659,99.1636,98.9119,98.9389,61202.0
2019-08-23 09:30:00,109.66,109.66,108.87,108.98,13154.0,98.5435,98.5435,97.8336,97.9324,13154.0
2019-08-23 09:40:00,109.0,109.15,108.88,108.88,4208.0,97.9504,98.0852,97.8426,97.8426,4208.0
2019-08-23 09:50:00,108.94,109.38,108.92,109.37,2316.0,97.8965,98.2919,97.8785,98.2829,2316.0
2019-08-23 10:00:00,109.31,109.52,109.11,109.19,10096.0,98.229,98.4177,98.0493,98.1212,10096.0
2019-08-23 10:10:00,109.04,109.58,108.89,109.58,2200.0,97.9864,98.4716,97.8516,98.4716,2200.0
2019-08-23 10:20:00,109.5,109.53,109.21,109.37,9121.0,98.3997,98.4267,98.1391,98.2829,9121.0
2019-08-23 10:30:00,109.34,109.79,109.34,109.79,2302.0,98.2559,98.6603,98.2559,98.6603,2302.0
2019-08-23 10:40:00,109.9,109.9,109.52,109.55,4432.0,98.7592,98.7592,98.4177,98.4447,4432.0
2019-08-23 10:50:00,109.55,109.93,109.5,109.5,7649.0,98.4447,98.7861,98.3997,98.3997,7649.0
2019-08-23 11:00:00,109.54,109.54,107.79,107.79,19693.0,98.4357,98.4357,96.8631,96.8631,19693.0
2019-08-23 11:10:00,108.09,108.27,107.97,108.11,12854.0,97.1327,97.2944,97.0248,97.1506,12854.0
2019-08-23 11:20:00,108.11,108.11,107.82,107.98,10889.0,97.1506,97.1506,96.89,97.0338,10889.0
2019-08-23 11:30:00,107.98,107.99,107.75,107.89,6187.0,97.0338,97.0428,96.8271,96.9529,6187.0
2019-08-23 11:40:00,107.88,107.9,107.64,107.67,6408.0,96.9439,96.9619,96.7283,96.7552,6408.0
2019-08-23 11:50:00,107.65,107.77,107.46,107.48,6895.0,96.7373,96.8451,96.5665,96.5845,6895.0
2019-08-23 12:00:00,107.43,107.48,107.3,107.46,7725.0,96.5396,96.5845,96.4227,96.5665,7725.0
2019-08-23 12:10:00,107.48,107.89,107.35,107.89,5485.0,96.5845,96.9529,96.4677,96.9529,5485.0
2019-08-23 12:20:00,107.86,107.86,107.44,107.5,4773.0,96.926,96.926,96.5486,96.6025,4773.0
2019-08-23 12:30:00,107.47,107.71,107.47,107.61,7714.0,96.5755,96.7912,96.5755,96.7013,7714.0
2019-08-23 12:40:00,107.66,107.66,107.42,107.44,5347.0,96.7463,96.7463,96.5306,96.5486,5347.0
2019-08-23 12:50:00,107.46,107.46,107.3,107.34,8619.0,96.5665,96.5665,96.4227,96.4587,8619.0
2019-08-23 13:00:00,107.35,107.44,107.23,107.27,6733.0,96.4677,96.5486,96.3598,96.3958,6733.0
2019-08-23 13:10:00,107.31,107.56,107.3,107.33,5074.0,96.4317,96.6564,96.4227,96.4497,5074.0
2019-08-23 13:20:00,107.31,107.31,107.13,107.22,3528.0,96.4317,96.4317,96.27,96.3509,3528.0
2019-08-23 13:30:00,107.17,107.4,107.14,107.4,4769.0,96.3059,96.5126,96.279,96.5126,4769.0
2019-08-23 13:40:00,107.33,107.59,107.24,107.55,6409.0,96.4497,96.6833,96.3688,96.6474,6409.0
2019-08-23 13:50:00,107.55,107.65,107.49,107.53,2848.0,96.6474,96.7373,96.5935,96.6294,2848.0
2019-08-23 14:00:00,107.44,107.51,107.34,107.39,3233.0,96.5486,96.6115,96.4587,96.5036,3233.0
2019-08-23 14:10:00,107.37,107.44,107.3,107.31,4640.0,96.4856,96.5486,96.4227,96.4317,4640.0
2019-08-23 14:20:00,107.38,107.4,107.25,107.32,3256.0,96.4946,96.5126,96.3778,96.4407,3256.0
2019-08-23 14:30:00,107.34,107.38,107.13,107.13,7303.0,96.4587,96.4946,96.27,96.27,7303.0
2019-08-23 14:40:00,107.12,107.23,106.97,107.04,11778.0,96.261,96.3598,96.1262,96.1891,11778.0
2019-08-23 14:50:00,107.06,107.29,107.05,107.27,5983.0,96.2071,96.4138,96.1981,96.3958,5983.0
2019-08-23 15:00:00,107.25,107.38,107.13,107.16,9242.0,96.3778,96.4946,96.27,96.2969,9242.0
2019-08-23 15:10:00,107.16,107.2,106.85,107.06,15857.0,96.2969,96.3329,96.0184,96.2071,15857.0
2019-08-23 15:20:00,107.08,107.13,106.88,106.91,7967.0,96.225,96.27,96.0453,96.0723,7967.0
2019-08-23 15:30:00,106.89,106.96,106.65,106.76,16620.0,96.0543,96.1172,95.8386,95.9375,16620.0
2019-08-23 15:40:00,106.75,106.83,106.47,106.47,21714.0,95.9285,96.0004,95.6769,95.6769,21714.0
2019-08-23 15:50:00,106.42,106.59,105.99,106.52,80497.0,95.632,95.7847,95.2455,95.7218,80497.0
2019-08-26 09:30:00,107.39,108.0,107.19,107.25,20646.0,96.5036,97.0518,96.3239,96.3778,20646.0
2019-08-26 09:40:00,107.25,107.31,106.75,106.89,7565.0,96.3778,96.4317,95.9285,96.0543,7565.0
2019-08-26 09:50:00,106.89,107.08,106.88,107.08,9218.0,96.0543,96.225,96.0453,96.225,9218.0
2019-08-26 10:00:00,107.04,107.08,106.75,106.75,7021.0,96.1891,96.225,95.9285,95.9285,7021.0
2019-08-26 10:10:00,106.73,106.77,106.41,106.55,9670.0,95.9105,95.9465,95.623,95.7488,9670.0
2019-08-26 10:20:00,106.62,106.7,106.52,106.63,6386.0,95.8117,95.8836,95.7218,95.8207,6386.0
2019-08-26 10:30:00,106.59,106.7,106.5,106.63,9134.0,95.7847,95.8836,95.7038,95.8207,9134.0
2019-08-26 10:40:00,106.64,106.73,106.5,106.67,12909.0,95.8297,95.9105,95.7038,95.8566,12909.0
2019-08-26 10:50:00,106.73,106.74,106.55,106.63,8505.0,95.9105,95.9195,95.7488,95.8207,8505.0
2019-08-26 11:00:00,106.64,106.96,106.59,106.84,9498.0,95.8297,96.1172,95.7847,96.0094,9498.0
2019-08-26 11:10:00,106.83,107.08,106.76,106.78,6627.0,96.0004,96.225,95.9375,95.9555,6627.0
2019-08-26 11:20:00,106.81,107.05,106.76,106.81,13183.0,95.9824,96.1981,95.9375,95.9824,13183.0
2019-08-26 11:30:00,106.84,107.02,106.8,106.99,4597.0,96.0094,96.1711,95.9734,96.1442,4597.0
2019-08-26 11:40:00,106.99,107.0,106.8,106.87,5239.0,96.1442,96.1532,95.9734,96.0363,5239.0
2019-08-26 11:50:00,106.89,107.01,106.77,107.01,4606.0,96.0543,96.1621,95.9465,96.1621,4606.0
2019-08-26 12:00:00,106.98,107.16,106.94,107.15,3600.0,96.1352,96.2969,96.0992,96.288,3600.0
2019-08-26 12:10:00,107.17,107.2,106.9,106.93,13534.0,96.3059,96.3329,96.0633,96.0903,13534.0
2019-08-26 12:20:00,106.93,107.25,106.91,107.16,6879.0,96.0903,96.3778,96.0723,96.2969,6879.0
2019-08-26 12:30:00,107.18,107.22,107.14,107.2,7272.0,96.3149,96.3509,96.279,96.3329,7272.0
2019-08-26 12:40:00,107.19,107.22,107.08,107.2,8191.0,96.3239,96.3509,96.225,96.3329,8191.0
2019-08-26 12:50:00,107.22,107.3,107.21,107.27,9130.0,96.3509,96.4227,96.3419,96.3958,9130.0
2019-08-26 13:00:00,107.29,107.44,107.28,107.42,5442.0,96.4138,96.5486,96.4048,96.5306,5442.0
2019-08-26 13:10:00,107.42,107.42,107.22,107.23,7826.0,96.5306,96.5306,96.3509,96.3598,7826.0
2019-08-26 13:20:00,107.23,107.43,107.23,107.4,11148.0,96.3598,96.5396,96.3598,96.5126,11148.0
2019-08-26 13:30:00,107.39,107.4,107.19,107.3,15569.0,96.5036,96.5126,96.3239,96.4227,15569.0
2019-08-26 13:40:00,107.29,107.3,107.08,107.09,9960.0,96.4138,96.4227,96.225,96.234,9960.0
2019-08-26 13:50:00,107.11,107.21,107.11,107.16,6184.0,96.252,96.3419,96.252,96.2969,6184.0
2019-08-26 14:00:00,107.18,107.18,106.87,106.9,10040.0,96.3149,96.3149,96.0363,96.0633,10040.0
2019-08-26 14:10:00,106.89,106.94,106.84,106.87,11327.0,96.0543,96.0992,96.0094,96.0363,11327.0
2019-08-26 14:20:00,106.87,106.93,106.79,106.86,8702.0,96.0363,96.0903,95.9644,96.0273,8702.0
2019-08-26 14:30:00,106.85,107.0,106.84,106.9,7961.0,96.0184,96.1532,96.0094,96.0633,7961.0
2019-08-26 14:40:00,106.93,107.0,106.87,106.89,9836.0,96.0903,96.1532,96.0363,96.0543,9836.0
2019-08-26 14:50:00,106.87,106.9,106.78,106.89,12783.0,96.0363,96.0633,95.9555,96.0543,12783.0
2019-08-26 15:00:00,106.9,107.06,106.62,106.65,15374.0,96.0633,96.2071,95.8117,95.8386,15374.0
2019-08-26 15:10:00,106.63,106.81,106.63,106.76,11086.0,95.8207,95.9824,95.8207,95.9375,11086.0
2019-08-26 15:20:00,106.77,106.81,106.67,106.77,16896.0,95.9465,95.9824,95.8566,95.9465,16896.0
2019-08-26 15:30:00,106.78,106.97,106.75,106.76,21313.0,95.9555,96.1262,95.9285,95.9375,21313.0
2019-08-26 15:40:00,106.76,106.77,106.6,106.66,27812.0,95.9375,95.9465,95.7937,95.8476,27812.0
2019-08-26 15:50:00,106.63,107.18,106.63,107.17,135387.0,95.8207,96.3149,95.8207,96.3059,135387.0
2019-08-27 09:30:00,108.16,108.38,107.84,108.02,25766.0,97.1956,97.3933,96.908,97.0698,25766.0
2019-08-27 09:40:00,108.01,108.02,107.61,107.89,18290.0,97.0608,97.0698,96.7013,96.9529,18290.0
2019-08-27 09:50:00,107.83,108.11,107.67,108.09,13296.0,96.899,97.1506,96.7552,97.1327,13296.0
2019-08-27 10:00:00,108.09,108.21,107.94,107.98,15892.0,97.1327,97.2405,96.9979,97.0338,15892.0
2019-08-27 10:10:00,108.0,108.03,107.88,107.98,17730.0,97.0518,97.0787,96.9439,97.0338,17730.0
2019-08-27 10:20:00,107.99,108.19,107.93,107.95,14918.0,97.0428,97.2225,96.9889,97.0069,14918.0
2019-08-27 10:30:00,107.96,108.07,107.9,107.93,13132.0,97.0158,97.1147,96.9619,96.9889,13132.0
2019-08-27 10:40:00,107.93,107.93,107.67,107.68,9100.0,96.9889,96.9889,96.7552,96.7642,9100.0
2019-08-27 10:50:00,107.68,107.76,107.62,107.62,9105.0,96.7642,96.8361,96.7103,96.7103,9105.0
2019-08-27 11:00:00,107.64,107.89,107.63,107.84,15385.0,96.7283,96.9529,96.7193,96.908,15385.0
2019-08-27 11:10:00,107.83,107.89,107.58,107.6,30249.0,96.899,96.9529,96.6744,96.6923,30249.0
2019-08-27 11:20:00,107.62,107.69,107.51,107.57,16417.0,96.7103,96.7732,96.6115,96.6654,16417.0
2019-08-27 11:30:00,107.55,107.66,107.53,107.65,9041.0,96.6474,96.7463,96.6294,96.7373,9041.0
2019-08-27 11:40:00,107.62,107.65,107.48,107.6,10588.0,96.7103,96.7373,96.5845,96.6923,10588.0
2019-08-27 11:50:00,107.66,107.66,107.33,107.38,6959.0,96.7463,96.7463,96.4497,96.4946,6959.0
2019-08-27 12:00:00,107.36,107.46,107.19,107.35,8080.0,96.4767,96.5665,96.3239,96.4677,8080.0
2019-08-27 12:10:00,107.38,107.42,107.3,107.36,3430.0,96.4946,96.5306,96.4227,96.4767,3430.0
2019-08-27 12:20:00,107.38,107.55,107.32,107.45,13264.0,96.4946,96.6474,96.4407,96.5575,13264.0
2019-08-27 12:30:00,107.43,107.43,107.1,107.1,10068.0,96.5396,96.5396,96.243,96.243,10068.0
2019-08-27 12:40:00,107.12,107.31,107.11,107.27,6953.0,96.261,96.4317,96.252,96.3958,6953.0
2019-08-27 12:50:00,107.27,107.27,106.99,107.06,10185.0,96.3958,96.3958,96.1442,96.2071,10185.0
2019-08-27 13:00:00,107.07,107.17,107.01,107.08,7948.0,96.2161,96.3059,96.1621,96.225,7948.0
2019-08-27 13:10:00,107.09,107.12,106.96,107.05,7856.0,96.234,96.261,96.1172,96.1981,7856.0
2019-08-27 13:20:00,107.05,107.18,107.04,107.12,8825.0,96.1981,96.3149,96.1891,96.261,8825.0
2019-08-27 13:30:00,107.1,107.31,107.04,107.26,12995.0,96.243,96.4317,96.1891,96.3868,12995.0
2019-08-27 13:40:00,107.27,107.33,107.24,107.24,6991.0,96.3958,96.4497,96.3688,96.3688,6991.0
2019-08-27 13:50:00,107.27,107.38,107.25,107.37,9319.0,96.3958,96.4946,96.3778,96.4856,9319.0
2019-08-27 14:00:00,107.36,107.44,107.24,107.3,12627.0,96.4767,96.5486,96.3688,96.4227,12627.0
2019-08-27 14:10:00,107.31,107.39,107.25,107.38,11927.0,96.4317,96.5036,96.3778,96.4946,11927.0
2019-08-27 14:20:00,107.36,107.44,107.31,107.34,10321.0,96.4767,96.5486,96.4317,96.4587,10321.0
2019-08-27 14:30:00,107.33,107.37,107.1,107.19,28520.0,96.4497,96.4856,96.243,96.3239,28520.0
2019-08-27 14:40:00,107.23,107.35,107.1,107.27,26330.0,96.3598,96.4677,96.243,96.3958,26330.0
2019-08-27 14:50:00,107.28,107.34,107.24,107.31,23835.0,96.4048,96.4587,96.3688,96.4317,23835.0
2019-08-27 15:00:00,107.32,107.5,107.31,107.34,31964.0,96.4407,96.6025,96.4317,96.4587,31964.0
2019-08-27 15:10:00,107.35,107.37,107.21,107.34,19342.0,96.4677,96.4856,96.3419,96.4587,19342.0
2019-08-27 15:20:00,107.33,107.39,107.25,107.36,23961.0,96.4497,96.5036,96.3778,96.4767,23961.0
2019-08-27 15:30:00,107.37,107.45,107.27,107.43,19242.0,96.4856,96.5575,96.3958,96.5396,19242.0
2019-08-27 15:40:00,107.44,107.65,107.35,107.54,40115.0,96.5486,96.7373,96.4677,96.6384,40115.0
2019-08-27 15:50:00,107.54,107.55,107.18,107.37,163053.0,96.6384,96.6474,96.3149,96.4856,163053.0
2019-08-28 09:30:00,107.08,107.44,106.76,107.44,16675.0,96.225,96.5486,95.9375,96.5486,16675.0
2019-08-28 09:40:00,107.45,107.65,107.25,107.63,9201.0,96.5575,96.7373,96.3778,96.7193,9201.0
2019-08-28 09:50:00,107.65,108.08,107.65,108.08,5877.0,96.7373,97.1237,96.7373,97.1237,5877.0
2019-08-28 10:00:00,108.08,108.26,108.0,108.18,11338.0,97.1237,97.2854,97.0518,97.2135,11338.0
2019-08-28 10:10:00,108.25,108.28,108.1,108.14,6322.0,97.2764,97.3034,97.1416,97.1776,6322.0
2019-08-28 10:20:00,108.21,108.3,108.05,108.06,7302.0,97.2405,97.3214,97.0967,97.1057,7302.0
2019-08-28 10:30:00,108.08,108.38,108.05,108.29,8697.0,97.1237,97.3933,97.0967,97.3124,8697.0
2019-08-28 10:40:00,108.27,108.67,108.25,108.58,14451.0,97.2944,97.6539,97.2764,97.573,14451.0
2019-08-28 10:50:00,108.63,108.9,108.59,108.89,16272.0,97.6179,97.8605,97.582,97.8516,16272.0
2019-08-28 11:00:00,108.9,109.07,108.9,109.03,15527.0,97.8605,98.0133,97.8605,97.9774,15527.0
2019-08-28 11:10:00,109.03,109.04,108.91,108.95,7921.0,97.9774,97.9864,97.8695,97.9055,7921.0
2019-08-28 11:20:00,108.96,109.28,108.94,109.23,19775.0,97.9145,98.202,97.8965,98.1571,19775.0
2019-08-28 11:30:00,109.24,109.25,109.01,109.1,7547.0,98.1661,98.1751,97.9594,98.0403,7547.0
2019-08-28 11:40:00,109.11,109.2,109.11,109.11,3353.0,98.0493,98.1301,98.0493,98.0493,3353.0
2019-08-28 11:50:00,109.11,109.25,109.11,109.19,9381.0,98.0493,98.1751,98.0493,98.1212,9381.0
2019-08-28 12:00:00,109.24,109.3,109.24,109.25,6419.0,98.1661,98.22,98.1661,98.1751,6419.0
2019-08-28 12:10:00,109.26,109.26,109.12,109.14,2253.0,98.1841,98.1841,98.0582,98.0762,2253.0
2019-08-28 12:20:00,109.15,109.17,108.99,109.02,7902.0,98.0852,98.1032,97.9414,97.9684,7902.0
2019-08-28 12:30:00,109.05,109.08,109.0,109.02,2122.0,97.9953,98.0223,97.9504,97.9684,2122.0
2019-08-28 12:40:00,109.03,109.05,108.96,108.96,3047.0,97.9774,97.9953,97.9145,97.9145,3047.0
2019-08-28 12:50:00,108.96,109.17,108.95,109.17,8923.0,97.9145,98.1032,97.9055,98.1032,8923.0
2019-08-28 13:00:00,109.16,109.16,108.96,108.98,5014.0,98.0942,98.0942,97.9145,97.9324,5014.0
2019-08-28 13:10:00,108.97,108.97,108.81,108.86,4850.0,97.9235,97.9235,97.7797,97.8246,4850.0
2019-08-28 13:20:00,108.9,109.01,108.89,108.99,4068.0,97.8605,97.9594,97.8516,97.9414,4068.0
2019-08-28 13:30:00,108.97,109.05,108.91,109.02,4536.0,97.9235,97.9953,97.8695,97.9684,4536.0
2019-08-28 13:40:00,109.02,109.16,109.01,109.06,22450.0,97.9684,98.0942,97.9594,98.0043,22450.0
2019-08-28 13:50:00,109.08,109.16,109.04,109.06,4251.0,98.0223,98.0942,97.9864,98.0043,4251.0
2019-08-28 14:00:00,109.05,109.09,109.03,109.07,5876.0,97.9953,98.0313,97.9774,98.0133,5876.0
2019-08-28 14:10:00,109.1,109.1,109.01,109.02,8607.0,98.0403,98.0403,97.9594,97.9684,8607.0
2019-08-28 14:20:00,109.02,109.11,108.99,109.07,6212.0,97.9684,98.0493,97.9414,98.0133,6212.0
2019-08-28 14:30:00,109.07,109.09,109.01,109.06,3902.0,98.0133,98.0313,97.9594,98.0043,3902.0
2019-08-28 14:40:00,109.06,109.08,108.95,108.98,6953.0,98.0043,98.0223,97.9055,97.9324,6953.0
2019-08-28 14:50:00,109.0,109.09,109.0,109.04,5115.0,97.9504,98.0313,97.9504,97.9864,5115.0
2019-08-28 15:00:00,109.04,109.04,108.98,109.0,6882.0,97.9864,97.9864,97.9324,97.9504,6882.0
2019-08-28 15:10:00,109.0,109.09,108.96,109.08,9772.0,97.9504,98.0313,97.9145,98.0223,9772.0
2019-08-28 15:20:00,109.07,109.07,108.82,108.83,8950.0,98.0133,98.0133,97.7887,97.7976,8950.0
2019-08-28 15:30:00,108.8,108.89,108.75,108.86,17990.0,97.7707,97.8516,97.7258,97.8246,17990.0
2019-08-28 15:40:00,108.88,109.04,108.85,108.99,16383.0,97.8426,97.9864,97.8156,97.9414,16383.0
2019-08-28 15:50:00,109.01,109.1,108.86,109.01,56984.0,97.9594,98.0403,97.8246,97.9594,56984.0
2019-08-29 09:30:00,110.39,111.08,110.18,110.62,22253.0,99.1995,99.8196,99.0108,99.4062,22253.0
2019-08-29 09:40:00,110.69,110.87,110.57,110.64,11334.0,99.4691,99.6308,99.3613,99.4242,11334.0
2019-08-29 09:50:00,110.7,110.81,110.52,110.63,7052.0,99.4781,99.5769,99.3163,99.4152,7052.0
2019-08-29 10:00:00,110.61,110.71,110.38,110.67,20307.0,99.3972,99.4871,99.1905,99.4511,20307.0
2019-08-29 10:10:00,110.68,110.86,110.58,110.86,12117.0,99.4601,99.6219,99.3702,99.6219,12117.0
2019-08-29 10:20:00,110.8,111.01,110.78,110.95,10916.0,99.5679,99.7567,99.55,99.7027,10916.0
2019-08-29 10:30:00,110.92,110.94,110.07,110.48,16253.0,99.6758,99.6937,98.9119,99.2804,16253.0
2019-08-29 10:40:00,110.51,110.61,110.36,110.36,2539.0,99.3073,99.3972,99.1725,99.1725,2539.0
2019-08-29 10:50:00,110.3,110.55,110.3,110.5,14340.0,99.1186,99.3433,99.1186,99.2984,14340.0
2019-08-29 11:00:00,110.53,110.54,110.42,110.43,4249.0,99.3253,99.3343,99.2265,99.2354,4249.0
2019-08-29 11:10:00,110.43,110.59,110.4,110.57,3995.0,99.2354,99.3792,99.2085,99.3613,3995.0
2019-08-29 11:20:00,110.58,110.59,110.5,110.55,2039.0,99.3702,99.3792,99.2984,99.3433,2039.0
2019-08-29 11:30:00,110.56,110.71,110.55,110.68,5259.0,99.3523,99.4871,99.3433,99.4601,5259.0
2019-08-29 11:40:00,110.66,110.77,110.63,110.77,2150.0,99.4421,99.541,99.4152,99.541,2150.0
2019-08-29 11:50:00,110.76,110.76,110.6,110.68,4746.0,99.532,99.532,99.3882,99.4601,4746.0
2019-08-29 12:00:00,110.71,110.75,110.56,110.56,4648.0,99.4871,99.523,99.3523,99.3523,4648.0
2019-08-29 12:10:00,110.61,110.64,110.48,110.49,1253.0,99.3972,99.4242,99.2804,99.2894,1253.0
2019-08-29 12:20:00,110.5,110.57,110.5,110.52,2708.0,99.2984,99.3613,99.2984,99.3163,2708.0
2019-08-29 12:30:00,110.5,110.5,110.26,110.35,6474.0,99.2984,99.2984,99.0827,99.1636,6474.0
2019-08-29 12:40:00,110.4,110.54,110.38,110.54,4723.0,99.2085,99.3343,99.1905,99.3343,4723.0
2019-08-29 12:50:00,110.54,110.58,110.52,110.56,4040.0,99.3343,99.3702,99.3163,99.3523,4040.0
2019-08-29 13:00:00,110.57,110.65,110.56,110.58,4235.0,99.3613,99.4331,99.3523,99.3702,4235.0
2019-08-29 13:10:00,110.57,110.72,110.54,110.7,3264.0,99.3613,99.4961,99.3343,99.4781,3264.0
2019-08-29 13:20:00,110.7,110.74,110.66,110.7,7053.0,99.4781,99.514,99.4421,99.4781,7053.0
2019-08-29 13:30:00,110.72,110.82,110.65,110.8,7469.0,99.4961,99.5859,99.4331,99.5679,7469.0
2019-08-29 13:40:00,110.77,110.78,110.69,110.75,4455.0,99.541,99.55,99.4691,99.523,4455.0
2019-08-29 13:50:00,110.75,110.76,110.67,110.72,5036.0,99.523,99.532,99.4511,99.4961,5036.0
2019-08-29 14:00:00,110.74,110.81,110.74,110.8,3844.0,99.514,99.5769,99.514,99.5679,3844.0
2019-08-29 14:10:00,110.8,110.8,110.6,110.6,4477.0,99.5679,99.5679,99.3882,99.3882,4477.0
2019-08-29 14:20:00,110.59,110.62,110.56,110.59,2705.0,99.3792,99.4062,99.3523,99.3792,2705.0
2019-08-29 14:30:00,110.58,110.61,110.55,110.57,2532.0,99.3702,99.3972,99.3433,99.3613,2532.0
2019-08-29 14:40:00,110.57,110.65,110.57,110.63,4068.0,99.3613,99.4331,99.3613,99.4152,4068.0
2019-08-29 14:50:00,110.62,110.64,110.59,110.61,6047.0,99.4062,99.4242,99.3792,99.3972,6047.0
2019-08-29 15:00:00,110.61,110.62,110.38,110.42,8312.0,99.3972,99.4062,99.1905,99.2265,8312.0
2019-08-29 15:10:00,110.41,110.47,110.29,110.31,9218.0,99.2175,99.2714,99.1096,99.1276,9218.0
2019-08-29 15:20:00,110.29,110.29,110.16,110.16,4451.0,99.1096,99.1096,98.9928,98.9928,4451.0
2019-08-29 15:30:00,110.21,110.36,110.2,110.28,19280.0,99.0378,99.1725,99.0288,99.1007,19280.0
2019-08-29 15:40:00,110.28,110.3,110.19,110.23,19805.0,99.1007,99.1186,99.0198,99.0557,19805.0
2019-08-29 15:50:00,110.24,110.32,110.08,110.16,49260.0,99.0647,99.1366,98.9209,98.9928,49260.0
2019-08-30 09:30:00,111.15,111.43,111.07,111.24,12709.0,99.8825,100.1341,99.8106,99.9633,12709.0
2019-08-30 09:40:00,111.13,111.21,110.87,110.88,4943.0,99.8645,99.9364,99.6308,99.6398,4943.0
2019-08-30 09:50:00,110.88,110.97,110.71,110.76,4300.0,99.6398,99.7207,99.4871,99.532,4300.0
2019-08-30 10:00:00,110.79,111.46,110.78,111.36,9465.0,99.559,100.161,99.55,100.0712,9465.0
2019-08-30 10:10:00,111.38,111.49,111.35,111.41,5516.0,100.0891,100.188,100.0622,100.1161,5516.0
2019-08-30 10:20:00,111.36,111.37,111.22,111.25,2006.0,100.0712,100.0802,99.9454,99.9723,2006.0
2019-08-30 10:30:00,111.25,111.39,111.22,111.29,5775.0,99.9723,100.0981,99.9454,100.0083,5775.0
2019-08-30 10:40:00,111.34,111.34,111.18,111.26,2510.0,100.0532,100.0532,99.9094,99.9813,2510.0
2019-08-30 10:50:00,111.23,111.23,111.08,111.17,7459.0,99.9544,99.9544,99.8196,99.9004,7459.0
2019-08-30 11:00:00,111.11,111.11,110.71,110.73,8028.0,99.8465,99.8465,99.4871,99.505,8028.0
2019-08-30 11:10:00,110.71,110.78,110.5,110.63,8205.0,99.4871,99.55,99.2984,99.4152,8205.0
2019-08-30 11:20:00,110.62,110.72,110.57,110.69,14511.0,99.4062,99.4961,99.3613,99.4691,14511.0
2019-08-30 11:30:00,110.67,110.77,110.67,110.72,12230.0,99.4511,99.541,99.4511,99.4961,12230.0
2019-08-30 11:40:00,110.73,110.73,110.67,110.71,14964.0,99.505,99.505,99.4511,99.4871,14964.0
2019-08-30 11:50:00,110.7,110.72,110.59,110.59,6075.0,99.4781,99.4961,99.3792,99.3792,6075.0
2019-08-30 12:00:00,110.63,110.77,110.58,110.77,10241.0,99.4152,99.541,99.3702,99.541,10241.0
2019-08-30 12:10:00,110.81,111.09,110.76,111.07,2821.0,99.5769,99.8285,99.532,99.8106,2821.0
2019-08-30 12:20:00,111.07,111.23,111.05,111.23,10347.0,99.8106,99.9544,99.7926,99.9544,10347.0
2019-08-30 12:30:00,111.23,111.23,111.04,111.18,8834.0,99.9544,99.9544,99.7836,99.9094,8834.0
2019-08-30 12:40:00,111.19,111.31,111.16,111.3,4778.0,99.9184,100.0262,99.8914,100.0173,4778.0
2019-08-30 12:50:00,111.3,111.5,111.26,111.44,7625.0,100.0173,100.197,99.9813,100.1431,7625.0
2019-08-30 13:00:00,111.45,111.47,111.39,111.47,7603.0,100.152,100.17,100.0981,100.17,7603.0
2019-08-30 13:10:00,111.47,111.51,111.27,111.27,7975.0,100.17,100.206,99.9903,99.9903,7975.0
2019-08-30 13:20:00,111.27,111.28,111.2,111.23,5008.0,99.9903,99.9993,99.9274,99.9544,5008.0
2019-08-30 13:30:00,111.21,111.22,110.98,111.0,3278.0,99.9364,99.9454,99.7297,99.7477,3278.0
2019-08-30 13:40:00,110.98,110.98,110.8,110.84,6598.0,99.7297,99.7297,99.5679,99.6039,6598.0
2019-08-30 13:50:00,110.84,110.92,110.77,110.79,6846.0,99.6039,99.6758,99.541,99.559,6846.0
2019-08-30 14:00:00,110.8,110.99,110.79,110.97,6431.0,99.5679,99.7387,99.559,99.7207,6431.0
2019-08-30 14:10:00,110.98,110.99,110.92,110.98,5878.0,99.7297,99.7387,99.6758,99.7297,5878.0
2019-08-30 14:20:00,110.98,110.98,110.9,110.95,8243.0,99.7297,99.7297,99.6578,99.7027,8243.0
2019-08-30 14:30:00,110.95,110.97,110.72,110.73,5986.0,99.7027,99.7207,99.4961,99.505,5986.0
2019-08-30 14:40:00,110.72,110.75,110.59,110.64,8428.0,99.4961,99.523,99.3792,99.4242,8428.0
2019-08-30 14:50:00,110.64,110.69,110.53,110.67,7582.0,99.4242,99.4691,99.3253,99.4511,7582.0
2019-08-30 15:00:00,110.68,110.71,110.58,110.68,4419.0,99.4601,99.4871,99.3702,99.4601,4419.0
2019-08-30 15:10:00,110.7,110.7,110.47,110.5,7364.0,99.4781,99.4781,99.2714,99.2984,7364.0
2019-08-30 15:20:00,110.51,110.82,110.51,110.8,8613.0,99.3073,99.5859,99.3073,99.5679,8613.0
2019-08-30 15:30:00,110.84,110.89,110.72,110.72,13452.0,99.6039,99.6488,99.4961,99.4961,13452.0
2019-08-30 15:40:00,110.72,110.87,110.63,110.81,18074.0,99.4961,99.6308,99.4152,99.5769,18074.0
2019-08-30 15:50:00,110.82,111.14,110.74,110.75,67230.0,99.5859,99.8735,99.514,99.523,67230.0
2019-09-03 09:30:00,109.78,109.78,108.95,109.54,21113.0,98.6513,98.6513,97.9055,98.4357,21113.0
2019-09-03 09:40:00,109.52,110.32,109.48,110.14,9802.0,98.4177,99.1366,98.3818,98.9748,9802.0
2019-09-03 09:50:00,110.21,110.49,110.21,110.31,5844.0,99.0378,99.2894,99.0378,99.1276,5844.0
2019-09-03 10:00:00,110.27,110.31,109.65,110.0,17299.0,99.0917,99.1276,98.5345,98.849,17299.0
2019-09-03 10:10:00,109.94,110.31,109.91,110.22,10957.0,98.7951,99.1276,98.7682,99.0467,10957.0
2019-09-03 10:20:00,110.25,110.33,109.83,110.13,24990.0,99.0737,99.1456,98.6963,98.9659,24990.0
2019-09-03 10:30:00,110.07,110.29,110.0,110.27,11796.0,98.9119,99.1096,98.849,99.0917,11796.0
2019-09-03 10:40:00,110.23,110.53,110.23,110.45,11706.0,99.0557,99.3253,99.0557,99.2534,11706.0
2019-09-03 10:50:00,110.45,110.61,110.41,110.56,15770.0,99.2534,99.3972,99.2175,99.3523,15770.0
2019-09-03 11:00:00,110.59,110.6,110.38,110.48,6744.0,99.3792,99.3882,99.1905,99.2804,6744.0
2019-09-03 11:10:00,110.48,110.48,110.13,110.22,7450.0,99.2804,99.2804,98.9659,99.0467,7450.0
2019-09-03 11:20:00,110.26,110.36,110.06,110.06,10674.0,99.0827,99.1725,98.903,98.903,10674.0
2019-09-03 11:30:00,110.12,110.32,110.09,110.28,4940.0,98.9569,99.1366,98.9299,99.1007,4940.0
2019-09-03 11:40:00,110.24,110.28,110.07,110.28,4377.0,99.0647,99.1007,98.9119,99.1007,4377.0
2019-09-03 11:50:00,110.24,110.25,110.17,110.18,4692.0,99.0647,99.0737,99.0018,99.0108,4692.0
2019-09-03 12:00:00,110.2,110.49,110.18,110.29,11224.0,99.0288,99.2894,99.0108,99.1096,11224.0
2019-09-03 12:10:00,110.35,110.41,110.27,110.35,4106.0,99.1636,99.2175,99.0917,99.1636,4106.0
2019-09-03 12:20:00,110.39,110.39,110.3,110.35,3600.0,99.1995,99.1995,99.1186,99.1636,3600.0
2019-09-03 12:30:00,110.33,110.34,110.2,110.34,3543.0,99.1456,99.1546,99.0288,99.1546,3543.0
2019-09-03 12:40:00,110.36,110.42,110.29,110.38,6002.0,99.1725,99.2265,99.1096,99.1905,6002.0
2019-09-03 12:50:00,110.36,110.36,110.23,110.31,4849.0,99.1725,99.1725,99.0557,99.1276,4849.0
2019-09-03 13:00:00,110.3,110.41,110.29,110.4,9845.0,99.1186,99.2175,99.1096,99.2085,9845.0
2019-09-03 13:10:00,110.41,110.44,110.24,110.28,4150.0,99.2175,99.2444,99.0647,99.1007,4150.0
2019-09-03 13:20:00,110.31,110.31,110.22,110.27,4471.0,99.1276,99.1276,99.0467,99.0917,4471.0
2019-09-03 13:30:00,110.27,110.28,110.08,110.12,9394.0,99.0917,99.1007,98.9209,98.9569,9394.0
2019-09-03 13:40:00,110.1,110.17,110.02,110.15,7519.0,98.9389,99.0018,98.867,98.9838,7519.0
2019-09-03 13:50:00,110.13,110.13,110.06,110.07,4169.0,98.9659,98.9659,98.903,98.9119,4169.0
2019-09-03 14:00:00,110.07,110.19,110.06,110.16,7700.0,98.9119,99.0198,98.903,98.9928,7700.0
2019-09-03 14:10:00,110.17,110.23,110.07,110.08,7176.0,99.0018,99.0557,98.9119,98.9209,7176.0
2019-09-03 14:20:00,110.06,110.17,110.0,110.06,7798.0,98.903,99.0018,98.849,98.903,7798.0
2019-09-03 14:30:00,110.05,110.13,110.03,110.09,8305.0,98.894,98.9659,98.876,98.9299,8305.0
2019-09-03 14:40:00,110.08,110.17,110.05,110.1,9614.0,98.9209,99.0018,98.894,98.9389,9614.0
2019-09-03 14:50:00,110.1,110.18,110.03,110.18,8673.0,98.9389,99.0108,98.876,99.0108,8673.0
2019-09-03 15:00:00,110.18,110.28,110.13,110.28,20497.0,99.0108,99.1007,98.9659,99.1007,20497.0
2019-09-03 15:10:00,110.32,110.35,110.24,110.29,12356.0,99.1366,99.1636,99.0647,99.1096,12356.0
2019-09-03 15:20:00,110.3,110.39,110.26,110.28,13094.0,99.1186,99.1995,99.0827,99.1007,13094.0
2019-09-03 15:30:00,110.28,110.3,110.12,110.2,16273.0,99.1007,99.1186,98.9569,99.0288,16273.0
2019-09-03 15:40:00,110.21,110.42,110.2,110.32,45214.0,99.0378,99.2265,99.0288,99.1366,45214.0
2019-09-03 15:50:00,110.35,110.5,110.29,110.42,73955.0,99.1636,99.2984,99.1096,99.2265,73955.0
2019-09-04 09:30:00,111.42,111.9,111.42,111.56,15739.0,100.1251,100.5564,100.1251,100.2509,15739.0
2019-09-04 09:40:00,111.63,111.83,111.37,111.59,7003.0,100.3138,100.4935,100.0802,100.2779,7003.0
2019-09-04 09:50:00,111.45,111.56,111.3,111.55,3001.0,100.152,100.2509,100.0173,100.2419,3001.0
2019-09-04 10:00:00,111.57,111.66,111.46,111.56,3292.0,100.2599,100.3408,100.161,100.2509,3292.0
2019-09-04 10:10:00,111.57,111.57,111.29,111.41,4259.0,100.2599,100.2599,100.0083,100.1161,4259.0
2019-09-04 10:20:00,111.4,111.57,111.4,111.44,3733.0,100.1071,100.2599,100.1071,100.1431,3733.0
2019-09-04 10:30:00,111.42,111.46,111.37,111.38,3846.0,100.1251,100.161,100.0802,100.0891,3846.0
2019-09-04 10:40:00,111.35,111.44,111.25,111.42,3344.0,100.0622,100.1431,99.9723,100.1251,3344.0
2019-09-04 10:50:00,111.44,111.55,111.41,111.54,3552.0,100.1431,100.2419,100.1161,100.2329,3552.0
2019-09-04 11:00:00,111.56,111.59,111.42,111.47,4337.0,100.2509,100.2779,100.1251,100.17,4337.0
2019-09-04 11:10:00,111.46,111.6,111.41,111.6,8947.0,100.161,100.2868,100.1161,100.2868,8947.0
2019-09-04 11:20:00,111.54,111.57,111.47,111.56,2299.0,100.2329,100.2599,100.17,100.2509,2299.0
2019-09-04 11:30:00,111.59,111.66,111.57,111.58,4896.0,100.2779,100.3408,100.2599,100.2689,4896.0
2019-09-04 11:40:00,111.61,111.65,111.53,111.58,5159.0,100.2958,100.3318,100.2239,100.2689,5159.0
2019-09-04 11:50:00,111.6,111.62,111.5,111.57,1800.0,100.2868,100.3048,100.197,100.2599,1800.0
2019-09-04 12:00:00,111.56,111.61,111.46,111.54,2728.0,100.2509,100.2958,100.161,100.2329,2728.0
2019-09-04 12:10:00,111.57,111.57,111.47,111.5,5567.0,100.2599,100.2599,100.17,100.197,5567.0
2019-09-04 12:20:00,111.52,111.59,111.5,111.55,11009.0,100.215,100.2779,100.197,100.2419,11009.0
2019-09-04 12:30:00,111.6,111.64,111.26,111.54,103455.0,100.2868,100.3228,99.9813,100.2329,103455.0
2019-09-04 12:40:00,111.5,111.6,111.31,111.57,35729.0,100.197,100.2868,100.0262,100.2599,35729.0
2019-09-04 12:50:00,111.53,111.57,111.52,111.57,3066.0,100.2239,100.2599,100.215,100.2599,3066.0
2019-09-04 13:00:00,111.55,111.59,111.48,111.48,1540.0,100.2419,100.2779,100.179,100.179,1540.0
2019-09-04 13:10:00,111.51,111.51,111.39,111.42,2654.0,100.206,100.206,100.0981,100.1251,2654.0
2019-09-04 13:20:00,111.42,111.44,111.35,111.44,2954.0,100.1251,100.1431,100.0622,100.1431,2954.0
2019-09-04 13:30:00,111.49,111.54,111.46,111.46,4120.0,100.188,100.2329,100.161,100.161,4120.0
2019-09-04 13:40:00,111.42,111.42,111.31,111.37,2842.0,100.1251,100.1251,100.0262,100.0802,2842.0
2019-09-04 13:50:00,111.36,111.39,111.31,111.36,3154.0,100.0712,100.0981,100.0262,100.0712,3154.0
2019-09-04 14:00:00,111.3,111.33,111.02,111.05,17510.0,100.0173,100.0442,99.7656,99.7926,17510.0
2019-09-04 14:10:00,111.02,111.02,110.82,110.94,99327.0,99.7656,99.7656,99.5859,99.6937,99327.0
2019-09-04 14:20:00,110.95,111.56,110.95,111.54,13980.0,99.7027,100.2509,99.7027,100.2329,13980.0
2019-09-04 14:30:00,111.51,111.52,111.22,111.23,4168.0,100.206,100.215,99.9454,99.9544,4168.0
2019-09-04 14:40:00,111.25,111.3,111.16,111.18,5343.0,99.9723,100.0173,99.8914,99.9094,5343.0
2019-09-04 14:50:00,111.16,111.27,111.11,111.18,5894.0,99.8914,99.9903,99.8465,99.9094,5894.0
2019-09-04 15:00:00,111.22,111.22,111.14,111.18,6886.0,99.9454,99.9454,99.8735,99.9094,6886.0
2019-09-04 15:10:00,111.18,111.29,111.13,111.13,7322.0,99.9094,100.0083,99.8645,99.8645,7322.0
2019-09-04 15:20:00,111.13,111.21,111.07,111.17,9785.0,99.8645,99.9364,99.8106,99.9004,9785.0
2019-09-04 15:30:00,111.17,111.24,111.12,111.13,15813.0,99.9004,99.9633,99.8555,99.8645,15813.0
2019-09-04 15:40:00,111.14,111.36,111.07,111.3,31082.0,99.8735,100.0712,99.8106,100.0173,31082.0
2019-09-04 15:50:00,111.31,111.6,111.3,111.51,76183.0,100.0262,100.2868,100.0173,100.206,76183.0
2019-09-05 09:30:00,112.91,113.29,112.47,113.29,30887.0,101.464,101.8055,101.0686,101.8055,30887.0
2019-09-05 09:40:00,113.32,113.84,113.32,113.61,21246.0,101.8325,102.2998,101.8325,102.0931,21246.0
2019-09-05 09:50:00,113.58,113.7,113.3,113.37,28278.0,102.0661,102.174,101.8145,101.8774,28278.0
2019-09-05 10:00:00,113.38,113.92,113.31,113.71,22136.0,101.8864,102.3717,101.8235,102.1829,22136.0
2019-09-05 10:10:00,113.71,114.13,113.66,114.13,10091.0,102.1829,102.5604,102.138,102.5604,10091.0
2019-09-05 10:20:00,114.07,114.18,113.87,113.94,19025.0,102.5065,102.6053,102.3267,102.3896,19025.0
2019-09-05 10:30:00,113.94,114.09,113.89,114.0,17326.0,102.3896,102.5244,102.3447,102.4436,17326.0
2019-09-05 10:40:00,113.99,114.15,113.93,113.95,9248.0,102.4346,102.5783,102.3806,102.3986,9248.0
2019-09-05 10:50:00,113.95,114.06,113.93,114.06,10498.0,102.3986,102.4975,102.3806,102.4975,10498.0
2019-09-05 11:00:00,114.06,114.15,113.81,113.95,11901.0,102.4975,102.5783,102.2728,102.3986,11901.0
2019-09-05 11:10:00,113.95,113.95,113.82,113.87,9547.0,102.3986,102.3986,102.2818,102.3267,9547.0
2019-09-05 11:20:00,113.85,114.01,113.85,114.01,8670.0,102.3088,102.4525,102.3088,102.4525,8670.0
2019-09-05 11:30:00,113.98,114.04,113.89,113.9,10442.0,102.4256,102.4795,102.3447,102.3537,10442.0
2019-09-05 11:40:00,113.96,114.11,113.88,113.94,10047.0,102.4076,102.5424,102.3357,102.3896,10047.0
2019-09-05 11:50:00,113.93,113.97,113.89,113.94,6930.0,102.3806,102.4166,102.3447,102.3896,6930.0
2019-09-05 12:00:00,113.9,113.93,113.84,113.86,9637.0,102.3537,102.3806,102.2998,102.3177,9637.0
2019-09-05 12:10:00,113.86,113.92,113.73,113.81,9216.0,102.3177,102.3717,102.2009,102.2728,9216.0
2019-09-05 12:20:00,113.8,113.82,113.62,113.78,13315.0,102.2638,102.2818,102.1021,102.2459,13315.0
2019-09-05 12:30:00,113.76,113.85,113.7,113.85,9015.0,102.2279,102.3088,102.174,102.3088,9015.0
2019-09-05 12:40:00,113.87,113.99,113.85,113.85,9300.0,102.3267,102.4346,102.3088,102.3088,9300.0
2019-09-05 12:50:00,113.83,113.85,113.75,113.81,5714.0,102.2908,102.3088,102.2189,102.2728,5714.0
2019-09-05 13:00:00,113.78,113.99,113.69,113.71,6612.0,102.2459,102.4346,102.165,102.1829,6612.0
2019-09-05 13:10:00,113.69,113.72,113.62,113.65,4395.0,102.165,102.1919,102.1021,102.129,4395.0
2019-09-05 13:20:00,113.64,113.74,113.62,113.73,9456.0,102.12,102.2099,102.1021,102.2009,9456.0
2019-09-05 13:30:00,113.71,113.75,113.63,113.63,5066.0,102.1829,102.2189,102.1111,102.1111,5066.0
2019-09-05 13:40:00,113.59,113.71,113.52,113.62,8123.0,102.0751,102.1829,102.0122,102.1021,8123.0
2019-09-05 13:50:00,113.63,113.65,113.61,113.61,3611.0,102.1111,102.129,102.0931,102.0931,3611.0
2019-09-05 14:00:00,113.63,113.63,113.47,113.49,6744.0,102.1111,102.1111,101.9673,101.9853,6744.0
2019-09-05 14:10:00,113.49,113.49,113.4,113.43,7408.0,101.9853,101.9853,101.9044,101.9313,7408.0
2019-09-05 14:20:00,113.39,113.39,113.29,113.32,5247.0,101.8954,101.8954,101.8055,101.8325,5247.0
2019-09-05 14:30:00,113.34,113.37,113.27,113.33,6002.0,101.8505,101.8774,101.7876,101.8415,6002.0
2019-09-05 14:40:00,113.32,113.47,113.29,113.47,4959.0,101.8325,101.9673,101.8055,101.9673,4959.0
2019-09-05 14:50:00,113.49,113.64,113.48,113.64,6434.0,101.9853,102.12,101.9763,102.12,6434.0
2019-09-05 15:00:00,113.63,113.7,113.54,113.58,6307.0,102.1111,102.174,102.0302,102.0661,6307.0
2019-09-05 15:10:00,113.57,113.66,113.55,113.66,14721.0,102.0571,102.138,102.0392,102.138,14721.0
2019-09-05 15:20:00,113.66,113.91,113.64,113.91,24032.0,102.138,102.3627,102.12,102.3627,24032.0
2019-09-05 15:30:00,113.9,114.0,113.86,113.87,24470.0,102.3537,102.4436,102.3177,102.3267,24470.0
2019-09-05 15:40:00,113.87,113.98,113.6,113.61,52062.0,102.3267,102.4256,102.0841,102.0931,52062.0
2019-09-05 15:50:00,113.59,113.61,113.3,113.35,96971.0,102.0751,102.0931,101.8145,101.8594,96971.0
2019-09-06 09:30:00,114.2,114.34,113.72,113.89,28601.0,102.6233,102.7491,102.1919,102.3447,28601.0
2019-09-06 09:40:00,114.0,114.02,113.76,113.98,7839.0,102.4436,102.4615,102.2279,102.4256,7839.0
2019-09-06 09:50:00,114.03,114.39,113.95,114.39,4510.0,102.4705,102.794,102.3986,102.794,4510.0
2019-09-06 10:00:00,114.39,114.66,114.39,114.54,9513.0,102.794,103.0366,102.794,102.9288,9513.0
2019-09-06 10:10:00,114.59,114.86,114.55,114.63,9255.0,102.9737,103.2164,102.9378,103.0097,9255.0
2019-09-06 10:20:00,114.62,114.66,114.4,114.55,13267.0,103.0007,103.0366,102.803,102.9378,13267.0
2019-09-06 10:30:00,114.54,114.7,114.51,114.59,13545.0,102.9288,103.0726,102.9019,102.9737,13545.0
2019-09-06 10:40:00,114.6,114.93,114.59,114.77,12426.0,102.9827,103.2793,102.9737,103.1355,12426.0
2019-09-06 10:50:00,114.79,114.85,114.71,114.83,7439.0,103.1535,103.2074,103.0816,103.1894,7439.0
2019-09-06 11:00:00,114.84,114.9,114.78,114.83,8145.0,103.1984,103.2523,103.1445,103.1894,8145.0
2019-09-06 11:10:00,114.83,114.95,114.8,114.94,9668.0,103.1894,103.2972,103.1625,103.2883,9668.0
2019-09-06 11:20:00,114.94,114.95,114.84,114.87,8503.0,103.2883,103.2972,103.1984,103.2254,8503.0
2019-09-06 11:30:00,114.87,114.89,114.73,114.85,6711.0,103.2254,103.2433,103.0995,103.2074,6711.0
2019-09-06 11:40:00,114.88,114.99,114.86,114.98,6252.0,103.2343,103.3332,103.2164,103.3242,6252.0
2019-09-06 11:50:00,114.99,115.08,114.97,114.97,13574.0,103.3332,103.4141,103.3152,103.3152,13574.0
2019-09-06 12:00:00,115.02,115.17,114.95,115.17,8035.0,103.3602,103.4949,103.2972,103.4949,8035.0
2019-09-06 12:10:00,115.15,115.24,115.14,115.22,7926.0,103.477,103.5578,103.468,103.5399,7926.0
2019-09-06 12:20:00,115.23,115.33,115.2,115.33,7919.0,103.5489,103.6387,103.5219,103.6387,7919.0
2019-09-06 12:30:00,115.34,115.4,115.28,115.38,12384.0,103.6477,103.7016,103.5938,103.6837,12384.0
2019-09-06 12:40:00,115.38,115.47,115.26,115.38,13192.0,103.6837,103.7645,103.5758,103.6837,13192.0
2019-09-06 12:50:00,115.4,115.62,115.39,115.58,14536.0,103.7016,103.8993,103.6926,103.8634,14536.0
2019-09-06 13:00:00,115.55,115.55,115.38,115.43,12303.0,103.8364,103.8364,103.6837,103.7286,12303.0
2019-09-06 13:10:00,115.45,115.59,115.42,115.56,11544.0,103.7466,103.8724,103.7196,103.8454,11544.0
2019-09-06 13:20:00,115.55,115.62,115.5,115.52,8829.0,103.8364,103.8993,103.7915,103.8095,8829.0
2019-09-06 13:30:00,115.53,115.59,115.51,115.52,5678.0,103.8185,103.8724,103.8005,103.8095,5678.0
2019-09-06 13:40:00,115.5,115.61,115.49,115.59,9809.0,103.7915,103.8903,103.7825,103.8724,9809.0
2019-09-06 13:50:00,115.61,115.64,115.5,115.59,12547.0,103.8903,103.9173,103.7915,103.8724,12547.0
2019-09-06 14:00:00,115.59,115.66,115.54,115.58,12747.0,103.8724,103.9353,103.8274,103.8634,12747.0
2019-09-06 14:10:00,115.59,115.73,115.57,115.73,11577.0,103.8724,103.9982,103.8544,103.9982,11577.0
2019-09-06 14:20:00,115.76,115.82,115.7,115.82,18221.0,104.0251,104.0791,103.9712,104.0791,18221.0
2019-09-06 14:30:00,115.83,115.93,115.81,115.91,16592.0,104.088,104.1779,104.0701,104.1599,16592.0
2019-09-06 14:40:00,115.9,115.93,115.82,115.91,13974.0,104.1509,104.1779,104.0791,104.1599,13974.0
2019-09-06 14:50:00,115.91,116.03,115.9,116.02,20979.0,104.1599,104.2678,104.1509,104.2588,20979.0
2019-09-06 15:00:00,116.01,116.03,115.89,115.91,17064.0,104.2498,104.2678,104.142,104.1599,17064.0
2019-09-06 15:10:00,115.91,116.12,115.91,116.04,20221.0,104.1599,104.3486,104.1599,104.2768,20221.0
2019-09-06 15:20:00,116.04,116.12,115.98,116.09,22571.0,104.2768,104.3486,104.2228,104.3217,22571.0
2019-09-06 15:30:00,116.1,116.11,115.9,115.94,29503.0,104.3307,104.3397,104.1509,104.1869,29503.0
2019-09-06 15:40:00,115.94,115.96,115.71,115.78,46734.0,104.1869,104.2049,103.9802,104.0431,46734.0
2019-09-06 15:50:00,115.77,115.82,115.63,115.81,87250.0,104.0341,104.0791,103.9083,104.0701,87250.0
2019-09-09 09:30:00,116.2,116.51,115.54,115.98,19960.0,104.4205,104.6991,103.8274,104.2228,19960.0
2019-09-09 09:40:00,115.93,116.01,115.39,115.44,11938.0,104.1779,104.2498,103.6926,103.7376,11938.0
2019-09-09 09:50:00,115.53,115.66,115.35,115.5,8602.0,103.8185,103.9353,103.6567,103.7915,8602.0
2019-09-09 10:00:00,115.5,115.83,115.38,115.8,15708.0,103.7915,104.088,103.6837,104.0611,15708.0
2019-09-09 10:10:00,115.83,115.92,115.74,115.76,14998.0,104.088,104.1689,104.0072,104.0251,14998.0
2019-09-09 10:20:00,115.73,115.76,115.51,115.6,10245.0,103.9982,104.0251,103.8005,103.8814,10245.0
2019-09-09 10:30:00,115.59,115.6,115.44,115.48,12363.0,103.8724,103.8814,103.7376,103.7735,12363.0
2019-09-09 10:40:00,115.54,115.57,115.38,115.38,7815.0,103.8274,103.8544,103.6837,103.6837,7815.0
2019-09-09 10:50:00,115.36,115.39,115.28,115.34,13030.0,103.6657,103.6926,103.5938,103.6477,13030.0
2019-09-09 11:00:00,115.34,115.45,115.28,115.43,11617.0,103.6477,103.7466,103.5938,103.7286,11617.0
2019-09-09 11:10:00,115.44,115.51,115.35,115.38,8357.0,103.7376,103.8005,103.6567,103.6837,8357.0
2019-09-09 11:20:00,115.41,115.41,115.09,115.14,8583.0,103.7106,103.7106,103.4231,103.468,8583.0
2019-09-09 11:30:00,115.09,115.12,114.97,114.97,12868.0,103.4231,103.45,103.3152,103.3152,12868.0
2019-09-09 11:40:00,114.97,115.03,114.87,114.98,32684.0,103.3152,103.3691,103.2254,103.3242,32684.0
2019-09-09 11:50:00,115.03,115.05,114.86,114.92,13111.0,103.3691,103.3871,103.2164,103.2703,13111.0
2019-09-09 12:00:00,114.91,115.09,114.91,115.05,9435.0,103.2613,103.4231,103.2613,103.3871,9435.0
2019-09-09 12:10:00,115.06,115.28,115.06,115.19,9877.0,103.3961,103.5938,103.3961,103.5129,9877.0
2019-09-09 12:20:00,115.23,115.27,115.09,115.15,7657.0,103.5489,103.5848,103.4231,103.477,7657.0
2019-09-09 12:30:00,115.17,115.17,114.96,114.96,10275.0,103.4949,103.4949,103.3062,103.3062,10275.0
2019-09-09 12:40:00,115.0,115.08,114.92,115.06,7506.0,103.3422,103.4141,103.2703,103.3961,7506.0
2019-09-09 12:50:00,115.07,115.14,115.02,115.12,7145.0,103.4051,103.468,103.3602,103.45,7145.0
2019-09-09 13:00:00,115.12,115.12,115.0,115.09,8426.0,103.45,103.45,103.3422,103.4231,8426.0
2019-09-09 13:10:00,115.09,115.21,115.09,115.12,9074.0,103.4231,103.5309,103.4231,103.45,9074.0
2019-09-09 13:20:00,115.1,116.1,115.05,115.69,71046.0,103.432,104.3307,103.3871,103.9622,71046.0
2019-09-09 13:30:00,115.69,115.83,115.6,115.79,17559.0,103.9622,104.088,103.8814,104.0521,17559.0
2019-09-09 13:40:00,115.81,115.91,115.76,115.87,25873.0,104.0701,104.1599,104.0251,104.124,25873.0
2019-09-09 13:50:00,115.84,115.85,115.68,115.72,15877.0,104.097,104.106,103.9532,103.9892,15877.0
2019-09-09 14:00:00,115.72,115.83,115.68,115.71,12419.0,103.9892,104.088,103.9532,103.9802,12419.0
2019-09-09 14:10:00,115.68,115.79,115.68,115.79,15129.0,103.9532,104.0521,103.9532,104.0521,15129.0
2019-09-09 14:20:00,115.8,115.96,115.78,115.95,13286.0,104.0611,104.2049,104.0431,104.1959,13286.0
2019-09-09 14:30:00,115.92,116.11,115.92,116.09,13292.0,104.1689,104.3397,104.1689,104.3217,13292.0
2019-09-09 14:40:00,116.11,116.22,116.02,116.22,12212.0,104.3397,104.4385,104.2588,104.4385,12212.0
2019-09-09 14:50:00,116.24,116.29,116.07,116.11,12482.0,104.4565,104.5014,104.3037,104.3397,12482.0
2019-09-09 15:00:00,116.11,116.17,116.08,116.16,15899.0,104.3397,104.3936,104.3127,104.3846,15899.0
2019-09-09 15:10:00,116.16,116.35,116.15,116.35,16312.0,104.3846,104.5553,104.3756,104.5553,16312.0
2019-09-09 15:20:00,116.35,116.41,116.24,116.27,15178.0,104.5553,104.6092,104.4565,104.4834,15178.0
2019-09-09 15:30:00,116.25,116.27,116.04,116.19,45907.0,104.4655,104.4834,104.2768,104.4115,45907.0
2019-09-09 15:40:00,116.19,116.41,116.16,116.35,46436.0,104.4115,104.6092,104.3846,104.5553,46436.0
2019-09-09 15:50:00,116.36,116.59,116.36,116.51,92788.0,104.5643,104.771,104.5643,104.6991,92788.0
2019-09-10 09:30:00,116.41,116.75,116.14,116.21,18568.0,104.6092,104.9148,104.3666,104.4295,18568.0
2019-09-10 09:40:00,116.05,116.41,116.05,116.23,7624.0,104.2857,104.6092,104.2857,104.4475,7624.0
2019-09-10 09:50:00,116.33,116.54,116.12,116.48,6157.0,104.5374,104.7261,104.3486,104.6721,6157.0
2019-09-10 10:00:00,116.4,116.55,116.11,116.11,16731.0,104.6003,104.7351,104.3397,104.3397,16731.0
2019-09-10 10:10:00,116.18,116.19,115.9,115.9,9090.0,104.4026,104.4115,104.1509,104.1509,9090.0
2019-09-10 10:20:00,115.95,116.07,115.84,115.92,7614.0,104.1959,104.3037,104.097,104.1689,7614.0
2019-09-10 10:30:00,115.97,116.01,115.74,115.74,3217.0,104.2138,104.2498,104.0072,104.0072,3217.0
2019-09-10 10:40:00,115.74,116.24,115.74,116.18,8855.0,104.0072,104.4565,104.0072,104.4026,8855.0
2019-09-10 10:50:00,116.23,116.23,115.82,115.92,7062.0,104.4475,104.4475,104.0791,104.1689,7062.0
2019-09-10 11:00:00,115.94,116.07,115.89,116.05,8358.0,104.1869,104.3037,104.142,104.2857,8358.0
2019-09-10 11:10:00,116.06,116.17,115.97,116.12,8011.0,104.2947,104.3936,104.2138,104.3486,8011.0
2019-09-10 11:20:00,116.17,116.18,116.0,116.15,10438.0,104.3936,104.4026,104.2408,104.3756,10438.0
2019-09-10 11:30:00,116.14,116.25,116.14,116.15,5458.0,104.3666,104.4655,104.3666,104.3756,5458.0
2019-09-10 11:40:00,116.11,116.29,116.04,116.17,5357.0,104.3397,104.5014,104.2768,104.3936,5357.0
2019-09-10 11:50:00,116.14,116.37,116.14,116.25,6174.0,104.3666,104.5733,104.3666,104.4655,6174.0
2019-09-10 12:00:00,116.24,116.25,116.02,116.12,7650.0,104.4565,104.4655,104.2588,104.3486,7650.0
2019-09-10 12:10:00,116.12,116.44,116.11,116.42,4348.0,104.3486,104.6362,104.3397,104.6182,4348.0
2019-09-10 12:20:00,116.48,116.52,116.4,116.42,4509.0,104.6721,104.7081,104.6003,104.6182,4509.0
2019-09-10 12:30:00,116.45,116.46,116.34,116.34,7238.0,104.6452,104.6542,104.5463,104.5463,7238.0
2019-09-10 12:40:00,116.34,116.5,116.33,116.49,7157.0,104.5463,104.6901,104.5374,104.6811,7157.0
2019-09-10 12:50:00,116.51,116.62,116.47,116.53,4036.0,104.6991,104.798,104.6632,104.7171,4036.0
2019-09-10 13:00:00,116.5,116.59,116.49,116.58,5096.0,104.6901,104.771,104.6811,104.762,5096.0
2019-09-10 13:10:00,116.61,116.67,116.55,116.66,6346.0,104.789,104.8429,104.7351,104.8339,6346.0
2019-09-10 13:20:00,116.68,116.7,116.62,116.64,6727.0,104.8519,104.8698,104.798,104.8159,6727.0
2019-09-10 13:30:00,116.67,116.75,116.65,116.69,7278.0,104.8429,104.9148,104.8249,104.8609,7278.0
2019-09-10 13:40:00,116.69,116.69,116.44,116.55,10302.0,104.8609,104.8609,104.6362,104.7351,10302.0
2019-09-10 13:50:00,116.58,116.7,116.58,116.67,3915.0,104.762,104.8698,104.762,104.8429,3915.0
2019-09-10 14:00:00,116.7,116.73,116.57,116.67,9291.0,104.8698,104.8968,104.753,104.8429,9291.0
2019-09-10 14:10:00,116.66,116.72,116.62,116.66,7002.0,104.8339,104.8878,104.798,104.8339,7002.0
2019-09-10 14:20:00,116.65,116.83,116.63,116.82,12799.0,104.8249,104.9867,104.8069,104.9777,12799.0
2019-09-10 14:30:00,116.82,116.92,116.8,116.88,13748.0,104.9777,105.0675,104.9597,105.0316,13748.0
2019-09-10 14:40:00,116.87,116.87,116.73,116.75,11218.0,105.0226,105.0226,104.8968,104.9148,11218.0
2019-09-10 14:50:00,116.74,116.85,116.66,116.84,10076.0,104.9058,105.0046,104.8339,104.9957,10076.0
2019-09-10 15:00:00,116.86,116.99,116.84,116.92,9209.0,105.0136,105.1304,104.9957,105.0675,9209.0
2019-09-10 15:10:00,116.93,117.1,116.89,116.99,26039.0,105.0765,105.2293,105.0406,105.1304,26039.0
2019-09-10 15:20:00,117.0,117.09,116.91,117.09,9162.0,105.1394,105.2203,105.0586,105.2203,9162.0
2019-09-10 15:30:00,117.08,117.08,116.73,116.8,32133.0,105.2113,105.2113,104.8968,104.9597,32133.0
2019-09-10 15:40:00,116.8,116.9,116.75,116.79,37738.0,104.9597,105.0496,104.9148,104.9507,37738.0
2019-09-10 15:50:00,116.8,117.25,116.78,117.25,94534.0,104.9597,105.3641,104.9417,105.3641,94534.0
2019-09-11 09:30:00,117.25,117.25,116.48,117.22,24728.0,105.3641,105.3641,104.6721,105.3371,24728.0
2019-09-11 09:40:00,117.18,117.77,117.08,117.29,41051.0,105.3012,105.8314,105.2113,105.4,41051.0
2019-09-11 09:50:00,117.32,117.43,117.15,117.3,11006.0,105.427,105.5258,105.2742,105.409,11006.0
2019-09-11 10:00:00,117.33,117.46,117.27,117.41,11525.0,105.436,105.5528,105.3821,105.5079,11525.0
2019-09-11 10:10:00,117.42,117.65,117.41,117.43,10184.0,105.5169,105.7235,105.5079,105.5258,10184.0
2019-09-11 10:20:00,117.49,117.62,117.38,117.62,17749.0,105.5798,105.6966,105.4809,105.6966,17749.0
2019-09-11 10:30:00,117.61,117.68,117.36,117.4,25955.0,105.6876,105.7505,105.4629,105.4989,25955.0
2019-09-11 10:40:00,117.4,117.53,117.32,117.32,6835.0,105.4989,105.6157,105.427,105.427,6835.0
2019-09-11 10:50:00,117.32,117.59,117.28,117.56,12043.0,105.427,105.6696,105.391,105.6427,12043.0
2019-09-11 11:00:00,117.5,117.53,117.24,117.36,6766.0,105.5887,105.6157,105.3551,105.4629,6766.0
2019-09-11 11:10:00,117.38,117.38,117.15,117.15,6881.0,105.4809,105.4809,105.2742,105.2742,6881.0
2019-09-11 11:20:00,117.1,117.21,117.07,117.1,5771.0,105.2293,105.3281,105.2023,105.2293,5771.0
2019-09-11 11:30:00,117.13,117.32,117.06,117.11,11799.0,105.2563,105.427,105.1934,105.2383,11799.0
2019-09-11 11:40:00,117.08,117.13,116.9,116.91,7119.0,105.2113,105.2563,105.0496,105.0586,7119.0
2019-09-11 11:50:00,116.88,117.05,116.8,116.99,5556.0,105.0316,105.1844,104.9597,105.1304,5556.0
2019-09-11 12:00:00,117.04,117.23,117.04,117.1,5777.0,105.1754,105.3461,105.1754,105.2293,5777.0
2019-09-11 12:10:00,117.11,117.2,117.07,117.18,3486.0,105.2383,105.3192,105.2023,105.3012,3486.0
2019-09-11 12:20:00,117.19,117.32,117.14,117.32,5589.0,105.3102,105.427,105.2652,105.427,5589.0
2019-09-11 12:30:00,117.33,117.34,117.25,117.28,3867.0,105.436,105.445,105.3641,105.391,3867.0
2019-09-11 12:40:00,117.29,117.39,117.28,117.33,3509.0,105.4,105.4899,105.391,105.436,3509.0
2019-09-11 12:50:00,117.31,117.48,117.31,117.43,7547.0,105.418,105.5708,105.418,105.5258,7547.0
2019-09-11 13:00:00,117.43,117.47,117.38,117.47,10194.0,105.5258,105.5618,105.4809,105.5618,10194.0
2019-09-11 13:10:00,117.43,117.46,117.34,117.43,5114.0,105.5258,105.5528,105.445,105.5258,5114.0
2019-09-11 13:20:00,117.43,117.56,117.36,117.53,6265.0,105.5258,105.6427,105.4629,105.6157,6265.0
2019-09-11 13:30:00,117.54,117.56,117.4,117.42,6648.0,105.6247,105.6427,105.4989,105.5169,6648.0
2019-09-11 13:40:00,117.41,117.42,117.27,117.3,9770.0,105.5079,105.5169,105.3821,105.409,9770.0
2019-09-11 13:50:00,117.31,117.31,117.08,117.11,12238.0,105.418,105.418,105.2113,105.2383,12238.0
2019-09-11 14:00:00,117.08,117.2,117.07,117.17,6325.0,105.2113,105.3192,105.2023,105.2922,6325.0
2019-09-11 14:10:00,117.2,117.27,117.12,117.21,5244.0,105.3192,105.3821,105.2473,105.3281,5244.0
2019-09-11 14:20:00,117.22,117.34,117.22,117.31,5661.0,105.3371,105.445,105.3371,105.418,5661.0
2019-09-11 14:30:00,117.32,117.37,117.27,117.32,4698.0,105.427,105.4719,105.3821,105.427,4698.0
2019-09-11 14:40:00,117.33,117.37,117.29,117.36,9228.0,105.436,105.4719,105.4,105.4629,9228.0
2019-09-11 14:50:00,117.34,117.37,117.3,117.37,8522.0,105.445,105.4719,105.409,105.4719,8522.0
2019-09-11 15:00:00,117.38,117.49,117.37,117.49,6664.0,105.4809,105.5798,105.4719,105.5798,6664.0
2019-09-11 15:10:00,117.48,117.49,117.43,117.43,8551.0,105.5708,105.5798,105.5258,105.5258,8551.0
2019-09-11 15:20:00,117.44,117.53,117.44,117.5,12576.0,105.5348,105.6157,105.5348,105.5887,12576.0
2019-09-11 15:30:00,117.51,117.54,117.44,117.46,22396.0,105.5977,105.6247,105.5348,105.5528,22396.0
2019-09-11 15:40:00,117.47,117.55,117.45,117.52,24327.0,105.5618,105.6337,105.5438,105.6067,24327.0
2019-09-11 15:50:00,117.53,117.88,117.52,117.68,65120.0,105.6157,105.9302,105.6067,105.7505,65120.0
2019-09-12 09:30:00,118.1,118.39,117.76,117.76,32188.0,106.1279,106.3885,105.8224,105.8224,32188.0
2019-09-12 09:40:00,117.96,118.0,117.55,117.55,19304.0,106.0021,106.0381,105.6337,105.6337,19304.0
2019-09-12 09:50:00,117.58,117.89,117.51,117.61,18706.0,105.6606,105.9392,105.5977,105.6876,18706.0
2019-09-12 10:00:00,117.65,117.68,117.37,117.41,13838.0,105.7235,105.7505,105.4719,105.5079,13838.0
2019-09-12 10:10:00,117.38,118.14,117.37,117.8,28561.0,105.4809,106.1639,105.4719,105.8583,28561.0
2019-09-12 10:20:00,117.83,117.92,117.73,117.87,8241.0,105.8853,105.9662,105.7954,105.9212,8241.0
2019-09-12 10:30:00,117.9,117.9,117.45,117.66,5421.0,105.9482,105.9482,105.5438,105.7325,5421.0
2019-09-12 10:40:00,117.73,117.78,117.52,117.69,15074.0,105.7954,105.8404,105.6067,105.7595,15074.0
2019-09-12 10:50:00,117.69,117.73,117.03,117.07,7879.0,105.7595,105.7954,105.1664,105.2023,7879.0
2019-09-12 11:00:00,117.04,117.37,117.0,117.37,10098.0,105.1754,105.4719,105.1394,105.4719,10098.0
2019-09-12 11:10:00,117.39,117.5,117.34,117.39,8949.0,105.4899,105.5887,105.445,105.4899,8949.0
2019-09-12 11:20:00,117.37,117.45,117.2,117.44,9968.0,105.4719,105.5438,105.3192,105.5348,9968.0
2019-09-12 11:30:00,117.33,117.44,117.32,117.44,10968.0,105.436,105.5348,105.427,105.5348,10968.0
2019-09-12 11:40:00,117.46,117.73,117.46,117.69,15186.0,105.5528,105.7954,105.5528,105.7595,15186.0
2019-09-12 11:50:00,117.67,117.75,117.6,117.73,9277.0,105.7415,105.8134,105.6786,105.7954,9277.0
2019-09-12 12:00:00,117.7,117.71,117.61,117.66,4886.0,105.7685,105.7775,105.6876,105.7325,4886.0
2019-09-12 12:10:00,117.67,117.74,117.61,117.66,4599.0,105.7415,105.8044,105.6876,105.7325,4599.0
2019-09-12 12:20:00,117.73,117.79,117.7,117.79,6461.0,105.7954,105.8493,105.7685,105.8493,6461.0
2019-09-12 12:30:00,117.77,117.84,117.73,117.78,12020.0,105.8314,105.8943,105.7954,105.8404,12020.0
2019-09-12 12:40:00,117.76,117.82,117.74,117.79,4510.0,105.8224,105.8763,105.8044,105.8493,4510.0
2019-09-12 12:50:00,117.8,117.83,117.77,117.82,13069.0,105.8583,105.8853,105.8314,105.8763,13069.0
2019-09-12 13:00:00,117.83,117.93,117.77,117.87,33342.0,105.8853,105.9752,105.8314,105.9212,33342.0
2019-09-12 13:10:00,117.83,117.85,117.72,117.73,6766.0,105.8853,105.9033,105.7864,105.7954,6766.0
2019-09-12 13:20:00,117.72,117.76,117.66,117.72,6562.0,105.7864,105.8224,105.7325,105.7864,6562.0
2019-09-12 13:30:00,117.73,117.79,117.7,117.76,6745.0,105.7954,105.8493,105.7685,105.8224,6745.0
2019-09-12 13:40:00,117.76,117.87,117.7,117.84,9257.0,105.8224,105.9212,105.7685,105.8943,9257.0
2019-09-12 13:50:00,117.82,117.92,117.81,117.91,5195.0,105.8763,105.9662,105.8673,105.9572,5195.0
2019-09-12 14:00:00,117.92,117.95,117.83,117.93,7438.0,105.9662,105.9931,105.8853,105.9752,7438.0
2019-09-12 14:10:00,117.95,118.08,117.91,118.08,14260.0,105.9931,106.11,105.9572,106.11,14260.0
2019-09-12 14:20:00,118.07,118.17,118.05,118.15,9303.0,106.101,106.1908,106.083,106.1729,9303.0
2019-09-12 14:30:00,118.15,118.28,118.13,118.25,10765.0,106.1729,106.2897,106.1549,106.2627,10765.0
2019-09-12 14:40:00,118.31,118.38,118.3,118.3,7332.0,106.3166,106.3795,106.3076,106.3076,7332.0
2019-09-12 14:50:00,118.32,118.34,118.14,118.14,4003.0,106.3256,106.3436,106.1639,106.1639,4003.0
2019-09-12 15:00:00,118.15,118.22,118.12,118.16,8170.0,106.1729,106.2358,106.1459,106.1818,8170.0
2019-09-12 15:10:00,118.15,118.24,118.09,118.2,9293.0,106.1729,106.2537,106.1189,106.2178,9293.0
2019-09-12 15:20:00,118.19,118.28,118.19,118.19,10271.0,106.2088,106.2897,106.2088,106.2088,10271.0
2019-09-12 15:30:00,118.18,118.26,118.13,118.23,18507.0,106.1998,106.2717,106.1549,106.2447,18507.0
2019-09-12 15:40:00,118.23,118.27,118.15,118.18,22904.0,106.2447,106.2807,106.1729,106.1998,22904.0
2019-09-12 15:50:00,118.17,118.27,118.15,118.19,71513.0,106.1908,106.2807,106.1729,106.2088,71513.0
2019-09-13 09:30:00,118.65,119.39,118.64,119.36,20167.0,106.6222,107.2872,106.6132,107.2602,20167.0
2019-09-13 09:40:00,119.23,119.38,119.07,119.19,12364.0,107.1434,107.2782,106.9996,107.1074,12364.0
2019-09-13 09:50:00,119.29,119.43,118.9,118.9,8096.0,107.1973,107.3231,106.8468,106.8468,8096.0
2019-09-13 10:00:00,119.02,119.38,118.89,119.11,12242.0,106.9547,107.2782,106.8378,107.0355,12242.0
2019-09-13 10:10:00,119.15,119.46,119.09,119.43,9892.0,107.0715,107.3501,107.0176,107.3231,9892.0
2019-09-13 10:20:00,119.44,119.73,119.4,119.62,14223.0,107.3321,107.5927,107.2961,107.4938,14223.0
2019-09-13 10:30:00,119.59,119.69,119.46,119.56,4592.0,107.4669,107.5567,107.3501,107.4399,4592.0
2019-09-13 10:40:00,119.6,119.61,119.06,119.18,14360.0,107.4759,107.4849,106.9906,107.0984,14360.0
2019-09-13 10:50:00,119.17,119.35,119.17,119.24,5634.0,107.0895,107.2512,107.0895,107.1524,5634.0
2019-09-13 11:00:00,119.22,119.58,119.22,119.57,9758.0,107.1344,107.4579,107.1344,107.4489,9758.0
2019-09-13 11:10:00,119.59,119.67,119.52,119.61,5420.0,107.4669,107.5388,107.404,107.4849,5420.0
2019-09-13 11:20:00,119.6,119.64,119.38,119.56,11235.0,107.4759,107.5118,107.2782,107.4399,11235.0
2019-09-13 11:30:00,119.65,119.81,119.59,119.72,9680.0,107.5208,107.6646,107.4669,107.5837,9680.0
2019-09-13 11:40:00,119.72,119.88,119.61,119.88,6097.0,107.5837,107.7275,107.4849,107.7275,6097.0
2019-09-13 11:50:00,119.89,119.9,119.6,119.6,7741.0,107.7365,107.7455,107.4759,107.4759,7741.0
2019-09-13 12:00:00,119.61,119.75,119.6,119.61,6942.0,107.4849,107.6107,107.4759,107.4849,6942.0
2019-09-13 12:10:00,119.64,119.64,119.56,119.58,5286.0,107.5118,107.5118,107.4399,107.4579,5286.0
2019-09-13 12:20:00,119.58,119.59,119.48,119.52,4970.0,107.4579,107.4669,107.368,107.404,4970.0
2019-09-13 12:30:00,119.53,119.6,119.51,119.56,6005.0,107.413,107.4759,107.395,107.4399,6005.0
2019-09-13 12:40:00,119.58,119.62,119.49,119.59,4610.0,107.4579,107.4938,107.377,107.4669,4610.0
2019-09-13 12:50:00,119.56,119.64,119.55,119.55,4201.0,107.4399,107.5118,107.4309,107.4309,4201.0
2019-09-13 13:00:00,119.55,119.65,119.53,119.65,4874.0,107.4309,107.5208,107.413,107.5208,4874.0
2019-09-13 13:10:00,119.63,119.66,119.59,119.59,8945.0,107.5028,107.5298,107.4669,107.4669,8945.0
2019-09-13 13:20:00,119.56,119.59,119.5,119.54,5400.0,107.4399,107.4669,107.386,107.4219,5400.0
2019-09-13 13:30:00,119.52,119.58,119.49,119.5,5466.0,107.404,107.4579,107.377,107.386,5466.0
2019-09-13 13:40:00,119.49,119.69,119.41,119.69,9199.0,107.377,107.5567,107.3051,107.5567,9199.0
2019-09-13 13:50:00,119.74,119.85,119.7,119.77,10121.0,107.6017,107.7005,107.5657,107.6286,10121.0
2019-09-13 14:00:00,119.8,119.88,119.78,119.8,10586.0,107.6556,107.7275,107.6376,107.6556,10586.0
2019-09-13 14:10:00,119.77,119.78,119.48,119.57,20820.0,107.6286,107.6376,107.368,107.4489,20820.0
2019-09-13 14:20:00,119.52,119.58,119.49,119.54,12548.0,107.404,107.4579,107.377,107.4219,12548.0
2019-09-13 14:30:00,119.57,119.57,119.42,119.48,7169.0,107.4489,107.4489,107.3141,107.368,7169.0
2019-09-13 14:40:00,119.46,119.53,119.44,119.49,12386.0,107.3501,107.413,107.3321,107.377,12386.0
2019-09-13 14:50:00,119.48,119.52,119.4,119.52,6483.0,107.368,107.404,107.2961,107.404,6483.0
2019-09-13 15:00:00,119.51,119.52,119.31,119.34,10835.0,107.395,107.404,107.2153,107.2422,10835.0
2019-09-13 15:10:00,119.36,119.48,119.33,119.45,10210.0,107.2602,107.368,107.2332,107.3411,10210.0
2019-09-13 15:20:00,119.44,119.58,119.44,119.58,12976.0,107.3321,107.4579,107.3321,107.4579,12976.0
2019-09-13 15:30:00,119.59,119.61,119.55,119.55,11632.0,107.4669,107.4849,107.4309,107.4309,11632.0
2019-09-13 15:40:00,119.55,119.63,119.5,119.6,21558.0,107.4309,107.5028,107.386,107.4759,21558.0
2019-09-13 15:50:00,119.62,119.68,119.25,119.33,90668.0,107.4938,107.5478,107.1613,107.2332,90668.0
2019-09-16 09:30:00,118.14,118.19,116.66,116.98,56842.0,106.1639,106.2088,104.8339,105.1215,56842.0
2019-09-16 09:40:00,117.08,117.12,116.48,116.48,18614.0,105.2113,105.2473,104.6721,104.6721,18614.0
2019-09-16 09:50:00,116.33,116.45,115.02,115.04,43397.0,104.5374,104.6452,103.3602,103.3781,43397.0
2019-09-16 10:00:00,114.98,115.67,114.98,115.32,19100.0,103.3242,103.9443,103.3242,103.6297,19100.0
2019-09-16 10:10:00,115.41,115.96,115.35,115.77,13720.0,103.7106,104.2049,103.6567,104.0341,13720.0
2019-09-16 10:20:00,115.81,115.98,115.53,115.62,10653.0,104.0701,104.2228,103.8185,103.8993,10653.0
2019-09-16 10:30:00,115.61,115.84,115.61,115.65,7423.0,103.8903,104.097,103.8903,103.9263,7423.0
2019-09-16 10:40:00,115.65,115.73,115.53,115.59,12010.0,103.9263,103.9982,103.8185,103.8724,12010.0
2019-09-16 10:50:00,115.57,115.84,115.57,115.81,12251.0,103.8544,104.097,103.8544,104.0701,12251.0
2019-09-16 11:00:00,115.81,115.96,115.74,115.92,13271.0,104.0701,104.2049,104.0072,104.1689,13271.0
2019-09-16 11:10:00,115.94,116.07,115.9,116.07,13731.0,104.1869,104.3037,104.1509,104.3037,13731.0
2019-09-16 11:20:00,116.06,116.1,115.78,115.78,20497.0,104.2947,104.3307,104.0431,104.0431,20497.0
2019-09-16 11:30:00,115.83,115.85,115.6,115.65,17810.0,104.088,104.106,103.8814,103.9263,17810.0
2019-09-16 11:40:00,115.67,115.7,115.54,115.63,12369.0,103.9443,103.9712,103.8274,103.9083,12369.0
2019-09-16 11:50:00,115.63,115.65,115.46,115.49,10734.0,103.9083,103.9263,103.7555,103.7825,10734.0
2019-09-16 12:00:00,115.43,115.51,115.4,115.48,9847.0,103.7286,103.8005,103.7016,103.7735,9847.0
2019-09-16 12:10:00,115.51,115.55,115.34,115.36,13507.0,103.8005,103.8364,103.6477,103.6657,13507.0
2019-09-16 12:20:00,115.37,115.49,115.35,115.43,6480.0,103.6747,103.7825,103.6567,103.7286,6480.0
2019-09-16 12:30:00,115.45,115.64,115.44,115.62,11024.0,103.7466,103.9173,103.7376,103.8993,11024.0
2019-09-16 12:40:00,115.64,115.74,115.55,115.64,8852.0,103.9173,104.0072,103.8364,103.9173,8852.0
2019-09-16 12:50:00,115.64,115.82,115.64,115.7,10858.0,103.9173,104.0791,103.9173,103.9712,10858.0
2019-09-16 13:00:00,115.7,115.79,115.64,115.66,9131.0,103.9712,104.0521,103.9173,103.9353,9131.0
2019-09-16 13:10:00,115.66,115.68,115.52,115.52,19130.0,103.9353,103.9532,103.8095,103.8095,19130.0
2019-09-16 13:20:00,115.53,115.53,115.39,115.46,8423.0,103.8185,103.8185,103.6926,103.7555,8423.0
2019-09-16 13:30:00,115.47,115.6,115.47,115.59,8259.0,103.7645,103.8814,103.7645,103.8724,8259.0
2019-09-16 13:40:00,115.57,115.61,115.42,115.42,7065.0,103.8544,103.8903,103.7196,103.7196,7065.0
2019-09-16 13:50:00,115.44,115.45,115.28,115.32,10148.0,103.7376,103.7466,103.5938,103.6297,10148.0
2019-09-16 14:00:00,115.33,115.39,115.14,115.15,13358.0,103.6387,103.6926,103.468,103.477,13358.0
2019-09-16 14:10:00,115.14,115.19,115.09,115.11,14403.0,103.468,103.5129,103.4231,103.441,14403.0
2019-09-16 14:20:00,115.11,115.26,115.07,115.22,7045.0,103.441,103.5758,103.4051,103.5399,7045.0
2019-09-16 14:30:00,115.22,115.24,115.14,115.17,12779.0,103.5399,103.5578,103.468,103.4949,12779.0
2019-09-16 14:40:00,115.15,115.17,115.05,115.1,17129.0,103.477,103.4949,103.3871,103.432,17129.0
2019-09-16 14:50:00,115.07,115.12,115.01,115.09,10352.0,103.4051,103.45,103.3512,103.4231,10352.0
2019-09-16 15:00:00,115.09,115.17,115.07,115.12,10430.0,103.4231,103.4949,103.4051,103.45,10430.0
2019-09-16 15:10:00,115.13,115.35,115.11,115.25,16920.0,103.459,103.6567,103.441,103.5668,16920.0
2019-09-16 15:20:00,115.25,115.26,115.07,115.12,14481.0,103.5668,103.5758,103.4051,103.45,14481.0
2019-09-16 15:30:00,115.1,115.31,115.1,115.26,20642.0,103.432,103.6208,103.432,103.5758,20642.0
2019-09-16 15:40:00,115.29,115.33,115.1,115.24,38743.0,103.6028,103.6387,103.432,103.5578,38743.0
2019-09-16 15:50:00,115.25,115.5,115.21,115.3,98909.0,103.5668,103.7915,103.5309,103.6118,98909.0
2019-09-17 09:30:00,115.47,115.55,114.62,115.05,21084.0,103.7645,103.8364,103.0007,103.3871,21084.0
2019-09-17 09:40:00,115.0,115.95,114.99,115.89,46421.0,103.3422,104.1959,103.3332,104.142,46421.0
2019-09-17 09:50:00,115.87,116.11,115.47,116.03,35188.0,104.124,104.3397,103.7645,104.2678,35188.0
2019-09-17 10:00:00,116.02,116.17,115.89,115.98,14603.0,104.2588,104.3936,104.142,104.2228,14603.0
2019-09-17 10:10:00,115.96,115.96,115.65,115.87,3049.0,104.2049,104.2049,103.9263,104.124,3049.0
2019-09-17 10:20:00,115.93,116.33,115.69,116.01,25158.0,104.1779,104.5374,103.9622,104.2498,25158.0
2019-09-17 10:30:00,116.06,116.13,115.85,116.0,6733.0,104.2947,104.3576,104.106,104.2408,6733.0
2019-09-17 10:40:00,116.08,116.16,115.96,115.98,19973.0,104.3127,104.3846,104.2049,104.2228,19973.0
2019-09-17 10:50:00,115.97,116.29,115.96,116.24,16252.0,104.2138,104.5014,104.2049,104.4565,16252.0
2019-09-17 11:00:00,116.26,116.32,116.09,116.26,13228.0,104.4744,104.5284,104.3217,104.4744,13228.0
2019-09-17 11:10:00,116.23,116.25,116.0,116.05,6676.0,104.4475,104.4655,104.2408,104.2857,6676.0
2019-09-17 11:20:00,116.09,116.31,116.04,116.31,12150.0,104.3217,104.5194,104.2768,104.5194,12150.0
2019-09-17 11:30:00,116.31,116.42,116.1,116.15,13031.0,104.5194,104.6182,104.3307,104.3756,13031.0
2019-09-17 11:40:00,116.17,116.17,116.03,116.03,4833.0,104.3936,104.3936,104.2678,104.2678,4833.0
2019-09-17 11:50:00,116.01,116.08,115.9,115.94,6538.0,104.2498,104.3127,104.1509,104.1869,6538.0
2019-09-17 12:00:00,115.94,115.95,115.84,115.9,4901.0,104.1869,104.1959,104.097,104.1509,4901.0
2019-09-17 12:10:00,115.87,115.91,115.79,115.79,4304.0,104.124,104.1599,104.0521,104.0521,4304.0
2019-09-17 12:20:00,115.79,115.8,115.71,115.78,6331.0,104.0521,104.0611,103.9802,104.0431,6331.0
2019-09-17 12:30:00,115.73,115.77,115.58,115.6,10294.0,103.9982,104.0341,103.8634,103.8814,10294.0
2019-09-17 12:40:00,115.63,115.65,115.58,115.61,6417.0,103.9083,103.9263,103.8634,103.8903,6417.0
2019-09-17 12:50:00,115.6,115.63,115.54,115.59,7523.0,103.8814,103.9083,103.8274,103.8724,7523.0
2019-09-17 13:00:00,115.58,115.58,115.43,115.53,4789.0,103.8634,103.8634,103.7286,103.8185,4789.0
2019-09-17 13:10:00,115.56,116.38,115.55,116.33,37727.0,103.8454,104.5823,103.8364,104.5374,37727.0
2019-09-17 13:20:00,116.44,116.44,116.09,116.22,9926.0,104.6362,104.6362,104.3217,104.4385,9926.0
2019-09-17 13:30:00,116.21,116.57,116.21,116.49,27910.0,104.4295,104.753,104.4295,104.6811,27910.0
2019-09-17 13:40:00,116.46,116.74,116.46,116.64,14157.0,104.6542,104.9058,104.6542,104.8159,14157.0
2019-09-17 13:50:00,116.63,116.8,116.62,116.69,13514.0,104.8069,104.9597,104.798,104.8609,13514.0
2019-09-17 14:00:00,116.72,116.83,116.68,116.81,12255.0,104.8878,104.9867,104.8519,104.9687,12255.0
2019-09-17 14:10:00,116.81,116.86,116.72,116.77,12568.0,104.9687,105.0136,104.8878,104.9327,12568.0
2019-09-17 14:20:00,116.77,116.8,116.6,116.63,8802.0,104.9327,104.9597,104.78,104.8069,8802.0
2019-09-17 14:30:00,116.58,116.71,116.57,116.7,10127.0,104.762,104.8788,104.753,104.8698,10127.0
2019-09-17 14:40:00,116.71,116.85,116.7,116.78,9268.0,104.8788,105.0046,104.8698,104.9417,9268.0
2019-09-17 14:50:00,116.76,116.85,116.74,116.77,12841.0,104.9238,105.0046,104.9058,104.9327,12841.0
2019-09-17 15:00:00,116.77,116.77,116.62,116.72,16426.0,104.9327,104.9327,104.798,104.8878,16426.0
2019-09-17 15:10:00,116.72,116.79,116.72,116.73,11264.0,104.8878,104.9507,104.8878,104.8968,11264.0
2019-09-17 15:20:00,116.73,116.8,116.69,116.8,22824.0,104.8968,104.9597,104.8609,104.9597,22824.0
2019-09-17 15:30:00,116.79,116.87,116.74,116.86,29372.0,104.9507,105.0226,104.9058,105.0136,29372.0
2019-09-17 15:40:00,116.85,117.14,116.84,117.09,78016.0,105.0046,105.2652,104.9957,105.2203,78016.0
2019-09-17 15:50:00,117.1,117.21,117.02,117.19,83387.0,105.2293,105.3281,105.1574,105.3102,83387.0
2019-09-18 09:30:00,117.28,117.28,116.8,117.09,11305.0,105.391,105.391,104.9597,105.2203,11305.0
2019-09-18 09:40:00,117.06,117.4,116.98,117.3,6070.0,105.1934,105.4989,105.1215,105.409,6070.0
2019-09-18 09:50:00,117.23,117.36,117.14,117.29,15494.0,105.3461,105.4629,105.2652,105.4,15494.0
2019-09-18 10:00:00,117.29,117.64,117.25,117.61,7601.0,105.4,105.7146,105.3641,105.6876,7601.0
2019-09-18 10:10:00,117.6,118.3,117.38,118.3,26502.0,105.6786,106.3076,105.4809,106.3076,26502.0
2019-09-18 10:20:00,118.23,118.46,118.12,118.46,12215.0,106.2447,106.4514,106.1459,106.4514,12215.0
2019-09-18 10:30:00,118.53,118.53,118.28,118.37,9939.0,106.5143,106.5143,106.2897,106.3706,9939.0
2019-09-18 10:40:00,118.41,118.41,118.27,118.41,6177.0,106.4065,106.4065,106.2807,106.4065,6177.0
2019-09-18 10:50:00,118.41,118.59,118.34,118.53,12625.0,106.4065,106.5683,106.3436,106.5143,12625.0
2019-09-18 11:00:00,118.53,118.64,118.38,118.61,9012.0,106.5143,106.6132,106.3795,106.5862,9012.0
2019-09-18 11:10:00,118.59,118.67,118.52,118.61,7834.0,106.5683,106.6401,106.5053,106.5862,7834.0
2019-09-18 11:20:00,118.6,118.64,118.54,118.63,8199.0,106.5772,106.6132,106.5233,106.6042,8199.0
2019-09-18 11:30:00,118.63,118.82,118.56,118.81,20764.0,106.6042,106.7749,106.5413,106.7659,20764.0
2019-09-18 11:40:00,118.82,118.82,118.63,118.73,29168.0,106.7749,106.7749,106.6042,106.6941,29168.0
2019-09-18 11:50:00,118.74,118.96,118.61,118.64,50847.0,106.703,106.9007,106.5862,106.6132,50847.0
2019-09-18 12:00:00,118.68,118.75,118.68,118.72,5100.0,106.6491,106.712,106.6491,106.6851,5100.0
2019-09-18 12:10:00,118.73,118.9,118.71,118.82,13330.0,106.6941,106.8468,106.6761,106.7749,13330.0
2019-09-18 12:20:00,118.81,118.95,118.78,118.95,13731.0,106.7659,106.8918,106.739,106.8918,13731.0
2019-09-18 12:30:00,118.91,119.02,118.78,118.99,26336.0,106.8558,106.9547,106.739,106.9277,26336.0
2019-09-18 12:40:00,118.98,119.07,118.96,119.01,11145.0,106.9187,106.9996,106.9007,106.9457,11145.0
2019-09-18 12:50:00,119.01,119.1,118.98,119.07,7406.0,106.9457,107.0266,106.9187,106.9996,7406.0
2019-09-18 13:00:00,119.05,119.21,118.98,119.19,7864.0,106.9816,107.1254,106.9187,107.1074,7864.0
2019-09-18 13:10:00,119.21,119.23,119.08,119.16,7020.0,107.1254,107.1434,107.0086,107.0805,7020.0
2019-09-18 13:20:00,119.17,119.2,118.98,119.08,10503.0,107.0895,107.1164,106.9187,107.0086,10503.0
2019-09-18 13:30:00,119.09,119.36,119.08,119.36,10017.0,107.0176,107.2602,107.0086,107.2602,10017.0
2019-09-18 13:40:00,119.34,119.47,119.29,119.45,34608.0,107.2422,107.359,107.1973,107.3411,34608.0
2019-09-18 13:50:00,119.42,119.49,119.31,119.38,13483.0,107.3141,107.377,107.2153,107.2782,13483.0
2019-09-18 14:00:00,119.36,119.57,119.03,119.28,21689.0,107.2602,107.4489,106.9636,107.1883,21689.0
2019-09-18 14:10:00,119.28,119.34,118.83,118.88,33183.0,107.1883,107.2422,106.7839,106.8289,33183.0
2019-09-18 14:20:00,118.87,118.96,118.72,118.82,10411.0,106.8199,106.9007,106.6851,106.7749,10411.0
2019-09-18 14:30:00,118.8,118.83,118.58,118.65,15193.0,106.757,106.7839,106.5593,106.6222,15193.0
2019-09-18 14:40:00,118.68,118.74,118.46,118.55,28832.0,106.6491,106.703,106.4514,106.5323,28832.0
2019-09-18 14:50:00,118.6,118.88,118.58,118.72,8639.0,106.5772,106.8289,106.5593,106.6851,8639.0
2019-09-18 15:00:00,118.72,118.83,118.57,118.81,12888.0,106.6851,106.7839,106.5503,106.7659,12888.0
2019-09-18 15:10:00,118.81,118.88,118.76,118.85,11453.0,106.7659,106.8289,106.721,106.8019,11453.0
2019-09-18 15:20:00,118.85,118.9,118.72,118.8,10146.0,106.8019,106.8468,106.6851,106.757,10146.0
2019-09-18 15:30:00,118.82,119.23,118.81,119.17,15621.0,106.7749,107.1434,106.7659,107.0895,15621.0
2019-09-18 15:40:00,119.17,119.4,119.15,119.34,23967.0,107.0895,107.2961,107.0715,107.2422,23967.0
2019-09-18 15:50:00,119.33,119.45,119.17,119.43,92874.0,107.2332,107.3411,107.0895,107.3231,92874.0
2019-09-19 09:30:00,119.5,119.99,119.31,119.33,50683.0,107.386,107.8263,107.2153,107.2332,50683.0
2019-09-19 09:40:00,119.33,119.73,119.16,119.73,19466.0,107.2332,107.5927,107.0805,107.5927,19466.0
2019-09-19 09:50:00,119.72,119.9,119.63,119.8,7087.0,107.5837,107.7455,107.5028,107.6556,7087.0
2019-09-19 10:00:00,119.87,119.92,119.79,119.88,6773.0,107.7185,107.7634,107.6466,107.7275,6773.0
2019-09-19 10:10:00,119.81,120.39,119.72,120.39,56028.0,107.6646,108.1858,107.5837,108.1858,56028.0
2019-09-19 10:20:00,120.36,120.45,120.19,120.42,30101.0,108.1588,108.2397,108.0061,108.2127,30101.0
2019-09-19 10:30:00,120.39,120.5,120.28,120.33,32314.0,108.1858,108.2846,108.0869,108.1319,32314.0
2019-09-19 10:40:00,120.33,120.47,120.2,120.42,8448.0,108.1319,108.2577,108.015,108.2127,8448.0
2019-09-19 10:50:00,120.42,120.49,120.12,120.21,13392.0,108.2127,108.2756,107.9432,108.024,13392.0
2019-09-19 11:00:00,120.21,120.37,120.16,120.37,9221.0,108.024,108.1678,107.9791,108.1678,9221.0
2019-09-19 11:10:00,120.33,120.62,120.33,120.55,14850.0,108.1319,108.3925,108.1319,108.3296,14850.0
2019-09-19 11:20:00,120.56,120.75,120.56,120.75,10126.0,108.3385,108.5093,108.3385,108.5093,10126.0
2019-09-19 11:30:00,120.72,120.92,120.72,120.77,22104.0,108.4823,108.6621,108.4823,108.5273,22104.0
2019-09-19 11:40:00,120.81,120.81,120.67,120.73,10070.0,108.5632,108.5632,108.4374,108.4913,10070.0
2019-09-19 11:50:00,120.73,120.81,120.7,120.81,9122.0,108.4913,108.5632,108.4644,108.5632,9122.0
2019-09-19 12:00:00,120.83,120.94,120.8,120.88,5598.0,108.5812,108.68,108.5542,108.6261,5598.0
2019-09-19 12:10:00,120.86,120.91,120.72,120.75,12174.0,108.6081,108.6531,108.4823,108.5093,12174.0
2019-09-19 12:20:00,120.76,120.82,120.65,120.67,9417.0,108.5183,108.5722,108.4194,108.4374,9417.0
2019-09-19 12:30:00,120.67,120.92,120.66,120.91,8915.0,108.4374,108.6621,108.4284,108.6531,8915.0
2019-09-19 12:40:00,120.88,120.92,120.8,120.88,15491.0,108.6261,108.6621,108.5542,108.6261,15491.0
2019-09-19 12:50:00,120.88,120.93,120.84,120.92,8333.0,108.6261,108.671,108.5902,108.6621,8333.0
2019-09-19 13:00:00,120.93,120.96,120.83,120.85,149388.0,108.671,108.698,108.5812,108.5991,149388.0
2019-09-19 13:10:00,120.84,120.93,120.71,120.89,17970.0,108.5902,108.671,108.4733,108.6351,17970.0
2019-09-19 13:20:00,120.89,120.91,120.77,120.78,5832.0,108.6351,108.6531,108.5273,108.5362,5832.0
2019-09-19 13:30:00,120.78,120.78,120.56,120.65,10926.0,108.5362,108.5362,108.3385,108.4194,10926.0
2019-09-19 13:40:00,120.64,120.79,120.6,120.76,16581.0,108.4104,108.5452,108.3745,108.5183,16581.0
2019-09-19 13:50:00,120.75,120.87,120.75,120.81,11050.0,108.5093,108.6171,108.5093,108.5632,11050.0
2019-09-19 14:00:00,120.82,120.93,120.82,120.91,16791.0,108.5722,108.671,108.5722,108.6531,16791.0
2019-09-19 14:10:00,120.95,120.95,120.89,120.93,12953.0,108.689,108.689,108.6351,108.671,12953.0
2019-09-19 14:20:00,120.94,120.95,120.86,120.9,10992.0,108.68,108.689,108.6081,108.6441,10992.0
2019-09-19 14:30:00,120.9,120.92,120.82,120.86,12202.0,108.6441,108.6621,108.5722,108.6081,12202.0
2019-09-19 14:40:00,120.86,120.88,120.72,120.74,11739.0,108.6081,108.6261,108.4823,108.5003,11739.0
2019-09-19 14:50:00,120.76,120.81,120.76,120.76,7479.0,108.5183,108.5632,108.5183,108.5183,7479.0
2019-09-19 15:00:00,120.77,120.77,120.56,120.58,11437.0,108.5273,108.5273,108.3385,108.3565,11437.0
2019-09-19 15:10:00,120.56,120.61,120.49,120.59,10138.0,108.3385,108.3835,108.2756,108.3655,10138.0
2019-09-19 15:20:00,120.6,120.63,120.54,120.57,11690.0,108.3745,108.4015,108.3206,108.3475,11690.0
2019-09-19 15:30:00,120.53,120.61,120.41,120.6,41388.0,108.3116,108.3835,108.2038,108.3745,41388.0
2019-09-19 15:40:00,120.59,120.63,120.5,120.53,28394.0,108.3655,108.4015,108.2846,108.3116,28394.0
2019-09-19 15:50:00,120.53,120.79,120.34,120.68,123623.0,108.3116,108.5452,108.1408,108.4464,123623.0
2019-09-20 09:30:00,120.73,121.0,120.18,120.53,303170.0,108.4913,108.7339,107.9971,108.3116,303170.0
2019-09-20 09:40:00,120.54,120.54,119.94,119.98,11006.0,108.3206,108.3206,107.7814,107.8173,11006.0
2019-09-20 09:50:00,119.98,120.42,119.97,120.33,14277.0,107.8173,108.2127,107.8084,108.1319,14277.0
2019-09-20 10:00:00,120.19,120.42,120.18,120.27,25783.0,108.0061,108.2127,107.9971,108.0779,25783.0
2019-09-20 10:10:00,120.25,120.32,120.13,120.13,11556.0,108.06,108.1229,107.9521,107.9521,11556.0
2019-09-20 10:20:00,120.17,120.4,120.17,120.4,11348.0,107.9881,108.1948,107.9881,108.1948,11348.0
2019-09-20 10:30:00,120.4,120.42,120.26,120.32,9607.0,108.1948,108.2127,108.069,108.1229,9607.0
2019-09-20 10:40:00,120.33,120.34,120.0,120.01,7111.0,108.1319,108.1408,107.8353,107.8443,7111.0
2019-09-20 10:50:00,120.01,120.01,119.57,119.7,41222.0,107.8443,107.8443,107.4489,107.5657,41222.0
2019-09-20 11:00:00,119.72,119.87,119.68,119.87,17289.0,107.5837,107.7185,107.5478,107.7185,17289.0
2019-09-20 11:10:00,119.89,119.96,119.8,119.88,7607.0,107.7365,107.7994,107.6556,107.7275,7607.0
2019-09-20 11:20:00,119.85,120.13,119.85,120.11,9898.0,107.7005,107.9521,107.7005,107.9342,9898.0
2019-09-20 11:30:00,120.12,120.18,120.06,120.06,9972.0,107.9432,107.9971,107.8892,107.8892,9972.0
2019-09-20 11:40:00,120.06,120.09,119.81,120.01,17051.0,107.8892,107.9162,107.6646,107.8443,17051.0
2019-09-20 11:50:00,119.98,120.13,119.98,120.07,9349.0,107.8173,107.9521,107.8173,107.8982,9349.0
2019-09-20 12:00:00,120.05,120.1,120.0,120.0,6868.0,107.8802,107.9252,107.8353,107.8353,6868.0
2019-09-20 12:10:00,120.01,120.19,120.01,120.19,7902.0,107.8443,108.0061,107.8443,108.0061,7902.0
2019-09-20 12:20:00,120.19,120.23,120.15,120.15,4525.0,108.0061,108.042,107.9701,107.9701,4525.0
2019-09-20 12:30:00,120.16,120.16,120.02,120.04,9080.0,107.9791,107.9791,107.8533,107.8713,9080.0
2019-09-20 12:40:00,120.03,120.04,120.0,120.02,5456.0,107.8623,107.8713,107.8353,107.8533,5456.0
2019-09-20 12:50:00,120.01,120.07,119.94,120.06,7318.0,107.8443,107.8982,107.7814,107.8892,7318.0
2019-09-20 13:00:00,120.06,120.07,119.98,120.0,6109.0,107.8892,107.8982,107.8173,107.8353,6109.0
2019-09-20 13:10:00,120.0,120.01,119.0,119.38,18086.0,107.8353,107.8443,106.9367,107.2782,18086.0
2019-09-20 13:20:00,119.35,119.6,119.22,119.6,9894.0,107.2512,107.4759,107.1344,107.4759,9894.0
2019-09-20 13:30:00,119.57,119.61,119.46,119.59,11785.0,107.4489,107.4849,107.3501,107.4669,11785.0
2019-09-20 13:40:00,119.59,119.81,119.51,119.67,14222.0,107.4669,107.6646,107.395,107.5388,14222.0
2019-09-20 13:50:00,119.55,119.67,119.45,119.61,24191.0,107.4309,107.5388,107.3411,107.4849,24191.0
2019-09-20 14:00:00,119.8,119.9,119.6,119.64,9019.0,107.6556,107.7455,107.4759,107.5118,9019.0
2019-09-20 14:10:00,119.61,119.77,119.57,119.77,7876.0,107.4849,107.6286,107.4489,107.6286,7876.0
2019-09-20 14:20:00,119.76,119.9,119.73,119.83,6149.0,107.6196,107.7455,107.5927,107.6825,6149.0
2019-09-20 14:30:00,119.82,120.04,119.8,119.98,7045.0,107.6736,107.8713,107.6556,107.8173,7045.0
2019-09-20 14:40:00,119.98,119.99,119.81,119.85,8658.0,107.8173,107.8263,107.6646,107.7005,8658.0
2019-09-20 14:50:00,119.8,119.89,119.74,119.83,9498.0,107.6556,107.7365,107.6017,107.6825,9498.0
2019-09-20 15:00:00,119.81,119.84,119.76,119.77,8168.0,107.6646,107.6915,107.6196,107.6286,8168.0
2019-09-20 15:10:00,119.77,119.81,119.72,119.73,21234.0,107.6286,107.6646,107.5837,107.5927,21234.0
2019-09-20 15:20:00,119.73,119.74,119.6,119.61,15813.0,107.5927,107.6017,107.4759,107.4849,15813.0
2019-09-20 15:30:00,119.63,119.63,119.36,119.54,15091.0,107.5028,107.5028,107.2602,107.4219,15091.0
2019-09-20 15:40:00,119.51,119.54,119.29,119.3,16919.0,107.395,107.4219,107.1973,107.2063,16919.0
2019-09-20 15:50:00,119.3,119.68,119.18,119.27,96647.0,107.2063,107.5478,107.0984,107.1793,96647.0
2019-09-23 09:30:00,118.41,119.2,117.99,118.99,14085.0,106.4065,107.1164,106.0291,106.9277,14085.0
2019-09-23 09:40:00,118.88,119.07,118.57,118.88,20479.0,106.8289,106.9996,106.5503,106.8289,20479.0
2019-09-23 09:50:00,118.87,119.03,118.33,118.47,10192.0,106.8199,106.9636,106.3346,106.4604,10192.0
2019-09-23 10:00:00,118.43,118.58,118.43,118.55,4074.0,106.4245,106.5593,106.4245,106.5323,4074.0
2019-09-23 10:10:00,118.47,118.55,118.34,118.43,8771.0,106.4604,106.5323,106.3436,106.4245,8771.0
2019-09-23 10:20:00,118.46,118.49,118.39,118.43,3500.0,106.4514,106.4784,106.3885,106.4245,3500.0
2019-09-23 10:30:00,118.44,118.49,118.28,118.34,5331.0,106.4335,106.4784,106.2897,106.3436,5331.0
2019-09-23 10:40:00,118.4,118.57,118.39,118.45,4257.0,106.3975,106.5503,106.3885,106.4424,4257.0
2019-09-23 10:50:00,118.45,118.5,118.26,118.36,4156.0,106.4424,106.4874,106.2717,106.3616,4156.0
2019-09-23 11:00:00,118.35,118.46,118.29,118.32,4913.0,106.3526,106.4514,106.2987,106.3256,4913.0
2019-09-23 11:10:00,118.3,118.42,118.26,118.42,3415.0,106.3076,106.4155,106.2717,106.4155,3415.0
2019-09-23 11:20:00,118.44,118.45,118.33,118.39,8477.0,106.4335,106.4424,106.3346,106.3885,8477.0
2019-09-23 11:30:00,118.41,118.62,118.41,118.56,2791.0,106.4065,106.5952,106.4065,106.5413,2791.0
2019-09-23 11:40:00,118.58,118.62,118.52,118.56,6956.0,106.5593,106.5952,106.5053,106.5413,6956.0
2019-09-23 11:50:00,118.54,118.56,118.46,118.5,2713.0,106.5233,106.5413,106.4514,106.4874,2713.0
2019-09-23 12:00:00,118.47,118.47,118.36,118.44,8667.0,106.4604,106.4604,106.3616,106.4335,8667.0
2019-09-23 12:10:00,118.41,118.56,118.41,118.52,3711.0,106.4065,106.5413,106.4065,106.5053,3711.0
2019-09-23 12:20:00,118.49,118.55,118.48,118.55,1498.0,106.4784,106.5323,106.4694,106.5323,1498.0
2019-09-23 12:30:00,118.53,118.57,118.48,118.5,1936.0,106.5143,106.5503,106.4694,106.4874,1936.0
2019-09-23 12:40:00,118.48,118.5,118.4,118.4,1100.0,106.4694,106.4874,106.3975,106.3975,1100.0
2019-09-23 12:50:00,118.35,118.41,118.26,118.26,6821.0,106.3526,106.4065,106.2717,106.2717,6821.0
2019-09-23 13:00:00,118.27,118.29,118.21,118.25,2500.0,106.2807,106.2987,106.2268,106.2627,2500.0
2019-09-23 13:10:00,118.22,118.27,118.18,118.25,6114.0,106.2358,106.2807,106.1998,106.2627,6114.0
2019-09-23 13:20:00,118.25,118.33,118.22,118.33,1268.0,106.2627,106.3346,106.2358,106.3346,1268.0
2019-09-23 13:30:00,118.37,118.55,118.37,118.47,4542.0,106.3706,106.5323,106.3706,106.4604,4542.0
2019-09-23 13:40:00,118.44,118.46,118.21,118.21,6655.0,106.4335,106.4514,106.2268,106.2268,6655.0
2019-09-23 13:50:00,118.2,118.45,118.2,118.32,31668.0,106.2178,106.4424,106.2178,106.3256,31668.0
2019-09-23 14:00:00,118.31,118.31,118.17,118.21,10082.0,106.3166,106.3166,106.1908,106.2268,10082.0
2019-09-23 14:10:00,118.29,118.33,118.23,118.23,13969.0,106.2987,106.3346,106.2447,106.2447,13969.0
2019-09-23 14:20:00,118.25,118.3,118.19,118.3,10988.0,106.2627,106.3076,106.2088,106.3076,10988.0
2019-09-23 14:30:00,118.3,118.33,118.18,118.21,7912.0,106.3076,106.3346,106.1998,106.2268,7912.0
2019-09-23 14:40:00,118.21,118.29,118.16,118.19,9637.0,106.2268,106.2987,106.1818,106.2088,9637.0
2019-09-23 14:50:00,118.19,118.19,118.04,118.1,8343.0,106.2088,106.2088,106.074,106.1279,8343.0
2019-09-23 15:00:00,118.08,118.38,118.08,118.3,19040.0,106.11,106.3795,106.11,106.3076,19040.0
2019-09-23 15:10:00,118.3,118.39,118.16,118.39,17484.0,106.3076,106.3885,106.1818,106.3885,17484.0
2019-09-23 15:20:00,118.4,118.59,118.39,118.53,8571.0,106.3975,106.5683,106.3885,106.5143,8571.0
2019-09-23 15:30:00,118.52,118.57,118.45,118.48,14438.0,106.5053,106.5503,106.4424,106.4694,14438.0
2019-09-23 15:40:00,118.47,118.57,118.44,118.56,15773.0,106.4604,106.5503,106.4335,106.5413,15773.0
2019-09-23 15:50:00,118.56,118.58,118.12,118.3,106694.0,106.5413,106.5593,106.1459,106.3076,106694.0
2019-09-24 09:30:00,118.51,118.73,118.22,118.6,19764.0,106.4964,106.6941,106.2358,106.5772,19764.0
2019-09-24 09:40:00,118.66,118.73,118.23,118.23,6349.0,106.6312,106.6941,106.2447,106.2447,6349.0
2019-09-24 09:50:00,118.29,118.34,118.07,118.17,13484.0,106.2987,106.3436,106.101,106.1908,13484.0
2019-09-24 10:00:00,118.17,118.23,117.89,118.01,38237.0,106.1908,106.2447,105.9392,106.047,38237.0
2019-09-24 10:10:00,118.06,118.14,118.0,118.05,10507.0,106.092,106.1639,106.0381,106.083,10507.0
2019-09-24 10:20:00,118.08,118.08,117.64,117.8,12294.0,106.11,106.11,105.7146,105.8583,12294.0
2019-09-24 10:30:00,117.87,118.19,117.87,118.05,19540.0,105.9212,106.2088,105.9212,106.083,19540.0
2019-09-24 10:40:00,118.03,118.12,117.64,117.78,30958.0,106.065,106.1459,105.7146,105.8404,30958.0
2019-09-24 10:50:00,117.85,117.86,117.55,117.6,13856.0,105.9033,105.9123,105.6337,105.6786,13856.0
2019-09-24 11:00:00,117.6,117.61,117.2,117.24,40600.0,105.6786,105.6876,105.3192,105.3551,40600.0
2019-09-24 11:10:00,117.23,117.44,117.09,117.37,24663.0,105.3461,105.5348,105.2203,105.4719,24663.0
2019-09-24 11:20:00,117.4,117.53,117.25,117.31,14595.0,105.4989,105.6157,105.3641,105.418,14595.0
2019-09-24 11:30:00,117.31,117.43,117.25,117.34,21766.0,105.418,105.5258,105.3641,105.445,21766.0
2019-09-24 11:40:00,117.34,117.4,117.22,117.33,13046.0,105.445,105.4989,105.3371,105.436,13046.0
2019-09-24 11:50:00,117.33,117.37,117.21,117.3,6017.0,105.436,105.4719,105.3281,105.409,6017.0
2019-09-24 12:00:00,117.24,117.4,117.21,117.39,10324.0,105.3551,105.4989,105.3281,105.4899,10324.0
2019-09-24 12:10:00,117.37,117.59,117.2,117.2,49084.0,105.4719,105.6696,105.3192,105.3192,49084.0
2019-09-24 12:20:00,117.08,117.2,116.66,116.73,33525.0,105.2113,105.3192,104.8339,104.8968,33525.0
2019-09-24 12:30:00,116.7,116.7,116.42,116.47,5372.0,104.8698,104.8698,104.6182,104.6632,5372.0
2019-09-24 12:40:00,116.5,116.61,116.43,116.61,5118.0,104.6901,104.789,104.6272,104.789,5118.0
2019-09-24 12:50:00,116.58,116.6,116.42,116.46,5926.0,104.762,104.78,104.6182,104.6542,5926.0
2019-09-24 13:00:00,116.46,116.6,116.46,116.58,5550.0,104.6542,104.78,104.6542,104.762,5550.0
2019-09-24 13:10:00,116.56,116.59,116.32,116.33,9850.0,104.744,104.771,104.5284,104.5374,9850.0
2019-09-24 13:20:00,116.25,116.31,116.19,116.25,6006.0,104.4655,104.5194,104.4115,104.4655,6006.0
2019-09-24 13:30:00,116.28,116.45,116.25,116.45,5911.0,104.4924,104.6452,104.4655,104.6452,5911.0
2019-09-24 13:40:00,116.43,116.45,116.36,116.43,12376.0,104.6272,104.6452,104.5643,104.6272,12376.0
2019-09-24 13:50:00,116.41,116.49,116.32,116.33,8094.0,104.6092,104.6811,104.5284,104.5374,8094.0
2019-09-24 14:00:00,116.33,116.33,116.06,116.08,7700.0,104.5374,104.5374,104.2947,104.3127,7700.0
2019-09-24 14:10:00,116.06,116.81,116.03,116.69,9206.0,104.2947,104.9687,104.2678,104.8609,9206.0
2019-09-24 14:20:00,116.7,116.7,116.5,116.53,7931.0,104.8698,104.8698,104.6901,104.7171,7931.0
2019-09-24 14:30:00,116.59,116.72,116.28,116.28,8916.0,104.771,104.8878,104.4924,104.4924,8916.0
2019-09-24 14:40:00,116.35,116.38,116.23,116.38,4950.0,104.5553,104.5823,104.4475,104.5823,4950.0
2019-09-24 14:50:00,116.38,116.49,116.32,116.34,8627.0,104.5823,104.6811,104.5284,104.5463,8627.0
2019-09-24 15:00:00,116.37,116.4,116.22,116.32,11763.0,104.5733,104.6003,104.4385,104.5284,11763.0
2019-09-24 15:10:00,116.33,116.52,116.3,116.43,9047.0,104.5374,104.7081,104.5104,104.6272,9047.0
2019-09-24 15:20:00,116.4,116.4,116.13,116.16,13179.0,104.6003,104.6003,104.3576,104.3846,13179.0
2019-09-24 15:30:00,116.14,116.14,116.02,116.09,20603.0,104.3666,104.3666,104.2588,104.3217,20603.0
2019-09-24 15:40:00,116.07,116.25,116.04,116.23,27462.0,104.3037,104.4655,104.2768,104.4475,27462.0
2019-09-24 15:50:00,116.22,116.5,116.14,116.23,106502.0,104.4385,104.6901,104.3666,104.4475,106502.0
2019-09-25 09:30:00,116.7,117.12,116.67,117.0,17434.0,104.8698,105.2473,104.8429,105.1394,17434.0
2019-09-25 09:40:00,117.0,117.03,116.69,116.77,6850.0,105.1394,105.1664,104.8609,104.9327,6850.0
2019-09-25 09:50:00,116.68,116.69,116.55,116.58,3501.0,104.8519,104.8609,104.7351,104.762,3501.0
2019-09-25 10:00:00,116.58,116.94,116.36,116.89,19494.0,104.762,105.0855,104.5643,105.0406,19494.0
2019-09-25 10:10:00,116.86,117.04,116.65,116.7,4012.0,105.0136,105.1754,104.8249,104.8698,4012.0
2019-09-25 10:20:00,116.68,116.76,116.38,116.5,6294.0,104.8519,104.9238,104.5823,104.6901,6294.0
2019-09-25 10:30:00,116.56,116.73,116.43,116.5,8112.0,104.744,104.8968,104.6272,104.6901,8112.0
2019-09-25 10:40:00,116.46,116.47,116.32,116.37,5985.0,104.6542,104.6632,104.5284,104.5733,5985.0
2019-09-25 10:50:00,116.39,116.71,116.25,116.66,7291.0,104.5913,104.8788,104.4655,104.8339,7291.0
2019-09-25 11:00:00,116.72,116.77,116.48,116.48,7750.0,104.8878,104.9327,104.6721,104.6721,7750.0
2019-09-25 11:10:00,116.47,116.53,116.4,116.45,5042.0,104.6632,104.7171,104.6003,104.6452,5042.0
2019-09-25 11:20:00,116.48,116.49,116.31,116.34,5689.0,104.6721,104.6811,104.5194,104.5463,5689.0
2019-09-25 11:30:00,116.37,116.49,116.32,116.49,4321.0,104.5733,104.6811,104.5284,104.6811,4321.0
2019-09-25 11:40:00,116.48,116.54,116.38,116.43,10878.0,104.6721,104.7261,104.5823,104.6272,10878.0
2019-09-25 11:50:00,116.42,116.56,116.39,116.54,3136.0,104.6182,104.744,104.5913,104.7261,3136.0
2019-09-25 12:00:00,116.57,116.66,116.49,116.61,2116.0,104.753,104.8339,104.6811,104.789,2116.0
2019-09-25 12:10:00,116.59,116.64,116.52,116.52,5604.0,104.771,104.8159,104.7081,104.7081,5604.0
2019-09-25 12:20:00,116.56,116.63,116.49,116.59,5458.0,104.744,104.8069,104.6811,104.771,5458.0
2019-09-25 12:30:00,116.56,116.63,116.55,116.58,4911.0,104.744,104.8069,104.7351,104.762,4911.0
2019-09-25 12:40:00,116.55,116.58,116.49,116.52,2743.0,104.7351,104.762,104.6811,104.7081,2743.0
2019-09-25 12:50:00,116.5,116.6,116.43,116.52,8695.0,104.6901,104.78,104.6272,104.7081,8695.0
2019-09-25 13:00:00,116.53,116.55,116.5,116.53,3731.0,104.7171,104.7351,104.6901,104.7171,3731.0
2019-09-25 13:10:00,116.5,116.54,116.47,116.48,6113.0,104.6901,104.7261,104.6632,104.6721,6113.0
2019-09-25 13:20:00,116.5,116.56,116.5,116.52,2352.0,104.6901,104.744,104.6901,104.7081,2352.0
2019-09-25 13:30:00,116.52,116.66,116.52,116.64,9517.0,104.7081,104.8339,104.7081,104.8159,9517.0
2019-09-25 13:40:00,116.66,116.77,116.65,116.73,17789.0,104.8339,104.9327,104.8249,104.8968,17789.0
2019-09-25 13:50:00,116.7,116.82,116.7,116.76,12303.0,104.8698,104.9777,104.8698,104.9238,12303.0
2019-09-25 14:00:00,116.79,117.06,116.79,117.04,6102.0,104.9507,105.1934,104.9507,105.1754,6102.0
2019-09-25 14:10:00,117.04,117.04,116.89,117.0,8864.0,105.1754,105.1754,105.0406,105.1394,8864.0
2019-09-25 14:20:00,117.03,117.03,116.95,116.98,2721.0,105.1664,105.1664,105.0945,105.1215,2721.0
2019-09-25 14:30:00,116.97,117.01,116.97,116.98,3205.0,105.1125,105.1484,105.1125,105.1215,3205.0
2019-09-25 14:40:00,117.0,117.1,116.9,116.93,8309.0,105.1394,105.2293,105.0496,105.0765,8309.0
2019-09-25 14:50:00,116.98,117.09,116.94,117.09,2800.0,105.1215,105.2203,105.0855,105.2203,2800.0
2019-09-25 15:00:00,117.08,117.15,117.06,117.09,16101.0,105.2113,105.2742,105.1934,105.2203,16101.0
2019-09-25 15:10:00,117.11,117.11,116.99,117.02,14177.0,105.2383,105.2383,105.1304,105.1574,14177.0
2019-09-25 15:20:00,117.02,117.1,116.97,117.05,12583.0,105.1574,105.2293,105.1125,105.1844,12583.0
2019-09-25 15:30:00,117.05,117.05,116.99,117.04,10207.0,105.1844,105.1844,105.1304,105.1754,10207.0
2019-09-25 15:40:00,117.04,117.1,117.02,117.05,14501.0,105.1754,105.2293,105.1574,105.1844,14501.0
2019-09-25 15:50:00,117.06,117.12,116.61,116.67,106407.0,105.1934,105.2473,104.789,104.8429,106407.0
2019-09-26 09:30:00,116.5,116.65,115.9,116.0,44877.0,104.6901,104.8249,104.1509,104.2408,44877.0
2019-09-26 09:40:00,116.0,116.2,115.95,116.04,40875.0,104.2408,104.4205,104.1959,104.2768,40875.0
2019-09-26 09:50:00,116.07,116.07,115.77,115.77,14604.0,104.3037,104.3037,104.0341,104.0341,14604.0
2019-09-26 10:00:00,115.8,116.02,115.71,115.77,31571.0,104.0611,104.2588,103.9802,104.0341,31571.0
2019-09-26 10:10:00,115.74,115.82,115.64,115.69,13032.0,104.0072,104.0791,103.9173,103.9622,13032.0
2019-09-26 10:20:00,115.7,115.84,115.63,115.7,13107.0,103.9712,104.097,103.9083,103.9712,13107.0
2019-09-26 10:30:00,115.72,115.76,115.52,115.76,10617.0,103.9892,104.0251,103.8095,104.0251,10617.0
2019-09-26 10:40:00,115.78,116.12,115.69,115.9,57403.0,104.0431,104.3486,103.9622,104.1509,57403.0
2019-09-26 10:50:00,115.86,116.08,115.85,116.02,12027.0,104.115,104.3127,104.106,104.2588,12027.0
2019-09-26 11:00:00,115.98,115.98,115.87,115.92,4957.0,104.2228,104.2228,104.124,104.1689,4957.0
2019-09-26 11:10:00,115.98,116.09,115.86,115.91,7913.0,104.2228,104.3217,104.115,104.1599,7913.0
2019-09-26 11:20:00,115.89,115.96,115.71,115.96,6327.0,104.142,104.2049,103.9802,104.2049,6327.0
2019-09-26 11:30:00,115.95,116.03,115.88,115.99,6707.0,104.1959,104.2678,104.133,104.2318,6707.0
2019-09-26 11:40:00,115.96,116.02,115.9,115.92,8134.0,104.2049,104.2588,104.1509,104.1689,8134.0
2019-09-26 11:50:00,115.97,115.99,115.91,115.98,2652.0,104.2138,104.2318,104.1599,104.2228,2652.0
2019-09-26 12:00:00,116.01,116.22,115.95,116.17,4984.0,104.2498,104.4385,104.1959,104.3936,4984.0
2019-09-26 12:10:00,116.14,116.26,116.13,116.26,4400.0,104.3666,104.4744,104.3576,104.4744,4400.0
2019-09-26 12:20:00,116.32,116.44,116.3,116.39,12761.0,104.5284,104.6362,104.5104,104.5913,12761.0
2019-09-26 12:30:00,116.39,116.52,116.38,116.52,3805.0,104.5913,104.7081,104.5823,104.7081,3805.0
2019-09-26 12:40:00,116.55,116.55,116.46,116.5,3309.0,104.7351,104.7351,104.6542,104.6901,3309.0
2019-09-26 12:50:00,116.5,116.5,116.33,116.37,4870.0,104.6901,104.6901,104.5374,104.5733,4870.0
2019-09-26 13:00:00,116.41,116.42,116.31,116.39,3820.0,104.6092,104.6182,104.5194,104.5913,3820.0
2019-09-26 13:10:00,116.4,116.4,116.3,116.3,14938.0,104.6003,104.6003,104.5104,104.5104,14938.0
2019-09-26 13:20:00,116.29,116.3,116.25,116.25,2567.0,104.5014,104.5104,104.4655,104.4655,2567.0
2019-09-26 13:30:00,116.32,116.48,116.31,116.47,3376.0,104.5284,104.6721,104.5194,104.6632,3376.0
2019-09-26 13:40:00,116.47,116.5,116.38,116.44,7383.0,104.6632,104.6901,104.5823,104.6362,7383.0
2019-09-26 13:50:00,116.44,116.51,116.37,116.42,12729.0,104.6362,104.6991,104.5733,104.6182,12729.0
2019-09-26 14:00:00,116.43,116.57,116.4,116.57,9628.0,104.6272,104.753,104.6003,104.753,9628.0
2019-09-26 14:10:00,116.56,116.56,116.39,116.44,9180.0,104.744,104.744,104.5913,104.6362,9180.0
2019-09-26 14:20:00,116.42,116.49,116.41,116.46,7990.0,104.6182,104.6811,104.6092,104.6542,7990.0
2019-09-26 14:30:00,116.48,116.57,116.48,116.56,6159.0,104.6721,104.753,104.6721,104.744,6159.0
2019-09-26 14:40:00,116.61,116.76,116.58,116.74,6492.0,104.789,104.9238,104.762,104.9058,6492.0
2019-09-26 14:50:00,116.72,116.72,116.6,116.63,6396.0,104.8878,104.8878,104.78,104.8069,6396.0
2019-09-26 15:00:00,116.68,116.79,116.65,116.76,10267.0,104.8519,104.9507,104.8249,104.9238,10267.0
2019-09-26 15:10:00,116.79,116.83,116.72,116.82,5583.0,104.9507,104.9867,104.8878,104.9777,5583.0
2019-09-26 15:20:00,116.85,116.97,116.81,116.92,11407.0,105.0046,105.1125,104.9687,105.0675,11407.0
2019-09-26 15:30:00,116.9,117.11,116.88,116.94,17036.0,105.0496,105.2383,105.0316,105.0855,17036.0
2019-09-26 15:40:00,116.94,116.95,116.83,116.87,21176.0,105.0855,105.0945,104.9867,105.0226,21176.0
2019-09-26 15:50:00,116.89,116.94,116.53,116.72,97188.0,105.0406,105.0855,104.7171,104.8878,97188.0
2019-09-27 09:30:00,116.72,117.69,116.49,117.26,21627.0,104.8878,105.7595,104.6811,105.3731,21627.0
2019-09-27 09:40:00,117.27,117.96,117.27,117.89,13848.0,105.3821,106.0021,105.3821,105.9392,13848.0
2019-09-27 09:50:00,117.88,118.0,117.49,117.51,48157.0,105.9302,106.0381,105.5798,105.5977,48157.0
2019-09-27 10:00:00,117.57,117.82,117.51,117.78,28125.0,105.6517,105.8763,105.5977,105.8404,28125.0
2019-09-27 10:10:00,117.85,118.09,117.77,118.05,21152.0,105.9033,106.1189,105.8314,106.083,21152.0
2019-09-27 10:20:00,118.02,118.47,118.02,118.24,8783.0,106.056,106.4604,106.056,106.2537,8783.0
2019-09-27 10:30:00,118.21,118.41,118.12,118.36,29376.0,106.2268,106.4065,106.1459,106.3616,29376.0
2019-09-27 10:40:00,118.39,118.69,118.35,118.61,8961.0,106.3885,106.6581,106.3526,106.5862,8961.0
2019-09-27 10:50:00,118.58,118.61,118.4,118.58,10940.0,106.5593,106.5862,106.3975,106.5593,10940.0
2019-09-27 11:00:00,118.6,118.81,118.58,118.58,10188.0,106.5772,106.7659,106.5593,106.5593,10188.0
2019-09-27 11:10:00,118.57,118.65,118.41,118.41,29151.0,106.5503,106.6222,106.4065,106.4065,29151.0
2019-09-27 11:20:00,118.39,118.49,118.28,118.31,11262.0,106.3885,106.4784,106.2897,106.3166,11262.0
2019-09-27 11:30:00,118.34,118.52,117.32,117.73,11674.0,106.3436,106.5053,105.427,105.7954,11674.0
2019-09-27 11:40:00,117.73,118.08,117.73,118.08,6142.0,105.7954,106.11,105.7954,106.11,6142.0
2019-09-27 11:50:00,117.97,118.36,117.86,118.13,17883.0,106.0111,106.3616,105.9123,106.1549,17883.0
2019-09-27 12:00:00,118.13,118.25,117.97,118.21,35788.0,106.1549,106.2627,106.0111,106.2268,35788.0
2019-09-27 12:10:00,118.24,118.42,117.98,118.11,75260.0,106.2537,106.4155,106.0201,106.1369,75260.0
2019-09-27 12:20:00,118.08,118.47,118.08,118.47,23699.0,106.11,106.4604,106.11,106.4604,23699.0
2019-09-27 12:30:00,118.43,118.47,118.24,118.36,9019.0,106.4245,106.4604,106.2537,106.3616,9019.0
2019-09-27 12:40:00,118.39,118.42,118.04,118.05,23955.0,106.3885,106.4155,106.074,106.083,23955.0
2019-09-27 12:50:00,118.02,118.15,117.86,117.86,8263.0,106.056,106.1729,105.9123,105.9123,8263.0
2019-09-27 13:00:00,117.82,118.12,117.77,118.09,10535.0,105.8763,106.1459,105.8314,106.1189,10535.0
2019-09-27 13:10:00,118.12,118.16,118.02,118.05,5730.0,106.1459,106.1818,106.056,106.083,5730.0
2019-09-27 13:20:00,118.09,118.09,117.95,118.08,5460.0,106.1189,106.1189,105.9931,106.11,5460.0
2019-09-27 13:30:00,118.09,118.13,117.98,118.06,4906.0,106.1189,106.1549,106.0201,106.092,4906.0
2019-09-27 13:40:00,118.11,118.29,118.06,118.06,4575.0,106.1369,106.2987,106.092,106.092,4575.0
2019-09-27 13:50:00,118.04,118.04,117.84,118.0,12414.0,106.074,106.074,105.8943,106.0381,12414.0
2019-09-27 14:00:00,118.0,118.0,117.69,117.7,8205.0,106.0381,106.0381,105.7595,105.7685,8205.0
2019-09-27 14:10:00,117.73,117.76,117.63,117.68,5658.0,105.7954,105.8224,105.7056,105.7505,5658.0
2019-09-27 14:20:00,117.72,117.72,117.58,117.58,6851.0,105.7864,105.7864,105.6606,105.6606,6851.0
2019-09-27 14:30:00,117.6,117.66,117.55,117.58,5907.0,105.6786,105.7325,105.6337,105.6606,5907.0
2019-09-27 14:40:00,117.61,117.69,117.53,117.53,5955.0,105.6876,105.7595,105.6157,105.6157,5955.0
2019-09-27 14:50:00,117.54,117.62,117.4,117.61,5566.0,105.6247,105.6966,105.4989,105.6876,5566.0
2019-09-27 15:00:00,117.61,117.72,117.58,117.59,14000.0,105.6876,105.7864,105.6606,105.6696,14000.0
2019-09-27 15:10:00,117.59,117.79,117.59,117.77,7874.0,105.6696,105.8493,105.6696,105.8314,7874.0
2019-09-27 15:20:00,117.76,117.87,117.62,117.66,12873.0,105.8224,105.9212,105.6966,105.7325,12873.0
2019-09-27 15:30:00,117.66,118.03,117.63,118.01,51704.0,105.7325,106.065,105.7056,106.047,51704.0
2019-09-27 15:40:00,118.0,118.23,118.0,118.23,21469.0,106.0381,106.2447,106.0381,106.2447,21469.0
2019-09-27 15:50:00,118.22,118.36,118.06,118.2,66053.0,106.2358,106.3616,106.092,106.2178,66053.0
2019-09-30 09:30:00,118.64,118.83,118.06,118.14,31313.0,106.6132,106.7839,106.092,106.1639,31313.0
2019-09-30 09:40:00,118.13,118.18,117.78,117.97,15735.0,106.1549,106.1998,105.8404,106.0111,15735.0
2019-09-30 09:50:00,117.94,118.02,117.71,118.02,8389.0,105.9841,106.056,105.7775,106.056,8389.0
2019-09-30 10:00:00,117.98,117.98,117.53,117.67,5018.0,106.0201,106.0201,105.6157,105.7415,5018.0
2019-09-30 10:10:00,117.63,117.74,117.56,117.6,9637.0,105.7056,105.8044,105.6427,105.6786,9637.0
2019-09-30 10:20:00,117.6,117.8,117.55,117.72,13516.0,105.6786,105.8583,105.6337,105.7864,13516.0
2019-09-30 10:30:00,117.72,117.95,117.72,117.95,6239.0,105.7864,105.9931,105.7864,105.9931,6239.0
2019-09-30 10:40:00,118.03,118.17,118.01,118.06,12662.0,106.065,106.1908,106.047,106.092,12662.0
2019-09-30 10:50:00,118.07,118.31,118.04,118.29,18033.0,106.101,106.3166,106.074,106.2987,18033.0
2019-09-30 11:00:00,118.31,118.36,118.24,118.35,5701.0,106.3166,106.3616,106.2537,106.3526,5701.0
2019-09-30 11:10:00,118.31,118.39,118.24,118.34,6589.0,106.3166,106.3885,106.2537,106.3436,6589.0
2019-09-30 11:20:00,118.35,118.48,118.33,118.48,4845.0,106.3526,106.4694,106.3346,106.4694,4845.0
2019-09-30 11:30:00,118.5,118.53,118.35,118.41,6401.0,106.4874,106.5143,106.3526,106.4065,6401.0
2019-09-30 11:40:00,118.39,118.64,118.38,118.54,5992.0,106.3885,106.6132,106.3795,106.5233,5992.0
2019-09-30 11:50:00,118.55,118.69,118.55,118.68,5786.0,106.5323,106.6581,106.5323,106.6491,5786.0
2019-09-30 12:00:00,118.76,118.86,118.71,118.86,6095.0,106.721,106.8109,106.6761,106.8109,6095.0
2019-09-30 12:10:00,118.87,118.96,118.84,118.92,12248.0,106.8199,106.9007,106.7929,106.8648,12248.0
2019-09-30 12:20:00,118.92,118.96,118.88,118.91,20709.0,106.8648,106.9007,106.8289,106.8558,20709.0
2019-09-30 12:30:00,118.89,118.89,118.76,118.81,5457.0,106.8378,106.8378,106.721,106.7659,5457.0
2019-09-30 12:40:00,118.82,118.82,118.69,118.69,3800.0,106.7749,106.7749,106.6581,106.6581,3800.0
2019-09-30 12:50:00,118.7,118.7,118.62,118.63,2100.0,106.6671,106.6671,106.5952,106.6042,2100.0
2019-09-30 13:00:00,118.66,118.69,118.6,118.64,3351.0,106.6312,106.6581,106.5772,106.6132,3351.0
2019-09-30 13:10:00,118.64,118.74,118.62,118.72,6757.0,106.6132,106.703,106.5952,106.6851,6757.0
2019-09-30 13:20:00,118.73,118.76,118.65,118.74,5151.0,106.6941,106.721,106.6222,106.703,5151.0
2019-09-30 13:30:00,118.72,118.8,118.72,118.8,5430.0,106.6851,106.757,106.6851,106.757,5430.0
2019-09-30 13:40:00,118.81,118.94,118.81,118.94,4837.0,106.7659,106.8828,106.7659,106.8828,4837.0
2019-09-30 13:50:00,118.95,118.97,118.85,118.89,6397.0,106.8918,106.9097,106.8019,106.8378,6397.0
2019-09-30 14:00:00,118.9,118.96,118.84,118.95,4573.0,106.8468,106.9007,106.7929,106.8918,4573.0
2019-09-30 14:10:00,118.99,119.1,118.95,119.07,6223.0,106.9277,107.0266,106.8918,106.9996,6223.0
2019-09-30 14:20:00,119.08,119.15,119.06,119.14,26688.0,107.0086,107.0715,106.9906,107.0625,26688.0
2019-09-30 14:30:00,119.15,119.15,118.92,118.97,10004.0,107.0715,107.0715,106.8648,106.9097,10004.0
2019-09-30 14:40:00,118.97,118.97,118.82,118.88,10337.0,106.9097,106.9097,106.7749,106.8289,10337.0
2019-09-30 14:50:00,118.89,118.89,118.8,118.86,8596.0,106.8378,106.8378,106.757,106.8109,8596.0
2019-09-30 15:00:00,118.88,118.88,118.79,118.83,7400.0,106.8289,106.8289,106.748,106.7839,7400.0
2019-09-30 15:10:00,118.84,118.88,118.79,118.87,7624.0,106.7929,106.8289,106.748,106.8199,7624.0
2019-09-30 15:20:00,118.87,118.88,118.7,118.76,11714.0,106.8199,106.8289,106.6671,106.721,11714.0
2019-09-30 15:30:00,118.76,118.76,118.57,118.67,14994.0,106.721,106.721,106.5503,106.6401,14994.0
2019-09-30 15:40:00,118.66,118.69,118.43,118.5,34017.0,106.6312,106.6581,106.4245,106.4874,34017.0
2019-09-30 15:50:00,118.48,118.6,118.31,118.48,82789.0,106.4694,106.5772,106.3166,106.4694,82789.0
2019-10-01 09:30:00,119.07,119.64,118.99,119.42,15585.0,106.9996,107.5118,106.9277,107.3141,15585.0
2019-10-01 09:40:00,119.43,119.73,119.42,119.68,2200.0,107.3231,107.5927,107.3141,107.5478,2200.0
2019-10-01 09:50:00,119.65,120.17,119.54,120.17,17239.0,107.5208,107.9881,107.4219,107.9881,17239.0
2019-10-01 10:00:00,119.99,120.0,118.35,118.41,32313.0,107.8263,107.8353,106.3526,106.4065,32313.0
2019-10-01 10:10:00,118.42,118.87,118.41,118.73,36982.0,106.4155,106.8199,106.4065,106.6941,36982.0
2019-10-01 10:20:00,118.72,118.81,118.23,118.43,30035.0,106.6851,106.7659,106.2447,106.4245,30035.0
2019-10-01 10:30:00,118.42,118.83,118.36,118.79,12194.0,106.4155,106.7839,106.3616,106.748,12194.0
2019-10-01 10:40:00,118.84,119.0,118.65,118.7,20554.0,106.7929,106.9367,106.6222,106.6671,20554.0
2019-10-01 10:50:00,118.71,118.81,118.61,118.69,11044.0,106.6761,106.7659,106.5862,106.6581,11044.0
2019-10-01 11:00:00,118.63,118.68,118.41,118.64,44932.0,106.6042,106.6491,106.4065,106.6132,44932.0
2019-10-01 11:10:00,118.64,118.66,118.51,118.56,27358.0,106.6132,106.6312,106.4964,106.5413,27358.0
2019-10-01 11:20:00,118.55,118.77,118.51,118.68,21075.0,106.5323,106.73,106.4964,106.6491,21075.0
2019-10-01 11:30:00,118.66,118.77,118.53,118.56,41769.0,106.6312,106.73,106.5143,106.5413,41769.0
2019-10-01 11:40:00,118.47,118.59,118.33,118.47,36341.0,106.4604,106.5683,106.3346,106.4604,36341.0
2019-10-01 11:50:00,118.46,118.74,118.32,118.33,82684.0,106.4514,106.703,106.3256,106.3346,82684.0
2019-10-01 12:00:00,118.25,118.25,117.93,118.0,4262.0,106.2627,106.2627,105.9752,106.0381,4262.0
2019-10-01 12:10:00,117.99,118.01,117.68,117.78,6437.0,106.0291,106.047,105.7505,105.8404,6437.0
2019-10-01 12:20:00,117.8,117.88,117.68,117.68,4851.0,105.8583,105.9302,105.7505,105.7505,4851.0
2019-10-01 12:30:00,117.65,117.71,117.52,117.54,7076.0,105.7235,105.7775,105.6067,105.6247,7076.0
2019-10-01 12:40:00,117.55,117.64,117.36,117.45,7653.0,105.6337,105.7146,105.4629,105.5438,7653.0
2019-10-01 12:50:00,117.45,117.49,116.94,116.94,11593.0,105.5438,105.5798,105.0855,105.0855,11593.0
2019-10-01 13:00:00,116.91,116.99,116.8,116.84,6078.0,105.0586,105.1304,104.9597,104.9957,6078.0
2019-10-01 13:10:00,116.84,116.84,116.62,116.68,4046.0,104.9957,104.9957,104.798,104.8519,4046.0
2019-10-01 13:20:00,116.66,116.72,116.57,116.62,4000.0,104.8339,104.8878,104.753,104.798,4000.0
2019-10-01 13:30:00,116.61,116.64,116.54,116.6,7255.0,104.789,104.8159,104.7261,104.78,7255.0
2019-10-01 13:40:00,116.6,116.82,116.57,116.82,3645.0,104.78,104.9777,104.753,104.9777,3645.0
2019-10-01 13:50:00,116.8,116.87,116.75,116.78,2405.0,104.9597,105.0226,104.9148,104.9417,2405.0
2019-10-01 14:00:00,116.76,116.86,116.71,116.79,2611.0,104.9238,105.0136,104.8788,104.9507,2611.0
2019-10-01 14:10:00,116.79,117.05,116.78,117.03,6019.0,104.9507,105.1844,104.9417,105.1664,6019.0
2019-10-01 14:20:00,117.05,117.24,117.02,117.2,14350.0,105.1844,105.3551,105.1574,105.3192,14350.0
2019-10-01 14:30:00,117.21,117.37,117.16,117.37,17271.0,105.3281,105.4719,105.2832,105.4719,17271.0
2019-10-01 14:40:00,117.38,117.58,117.37,117.45,13099.0,105.4809,105.6606,105.4719,105.5438,13099.0
2019-10-01 14:50:00,117.44,117.47,117.27,117.31,7280.0,105.5348,105.5618,105.3821,105.418,7280.0
2019-10-01 15:00:00,117.31,117.37,117.24,117.35,6737.0,105.418,105.4719,105.3551,105.454,6737.0
2019-10-01 15:10:00,117.33,117.34,117.07,117.14,6767.0,105.436,105.445,105.2023,105.2652,6767.0
2019-10-01 15:20:00,117.11,117.33,117.11,117.26,5489.0,105.2383,105.436,105.2383,105.3731,5489.0
2019-10-01 15:30:00,117.27,117.27,117.0,117.04,6800.0,105.3821,105.3821,105.1394,105.1754,6800.0
2019-10-01 15:40:00,117.05,117.13,116.91,116.98,8559.0,105.1844,105.2563,105.0586,105.1215,8559.0
2019-10-01 15:50:00,116.96,117.07,116.81,116.86,56546.0,105.1035,105.2023,104.9687,105.0136,56546.0
2019-10-02 09:30:00,115.35,115.88,114.89,115.01,37272.0,103.6567,104.133,103.2433,103.3512,37272.0
2019-10-02 09:40:00,115.08,115.41,114.88,115.24,11342.0,103.4141,103.7106,103.2343,103.5578,11342.0
2019-10-02 09:50:00,115.17,115.45,115.12,115.45,9992.0,103.4949,103.7466,103.45,103.7466,9992.0
2019-10-02 10:00:00,115.32,115.49,115.15,115.44,7380.0,103.6297,103.7825,103.477,103.7376,7380.0
2019-10-02 10:10:00,115.34,115.57,115.33,115.37,9766.0,103.6477,103.8544,103.6387,103.6747,9766.0
2019-10-02 10:20:00,115.32,115.42,115.21,115.24,6634.0,103.6297,103.7196,103.5309,103.5578,6634.0
2019-10-02 10:30:00,115.13,115.16,114.8,114.85,10088.0,103.459,103.486,103.1625,103.2074,10088.0
2019-10-02 10:40:00,114.82,114.88,114.6,114.64,6415.0,103.1804,103.2343,102.9827,103.0187,6415.0
2019-10-02 10:50:00,114.63,114.97,114.6,114.9,13522.0,103.0097,103.3152,102.9827,103.2523,13522.0
2019-10-02 11:00:00,114.89,115.07,114.85,114.91,8726.0,103.2433,103.4051,103.2074,103.2613,8726.0
2019-10-02 11:10:00,114.94,114.94,114.5,114.73,17324.0,103.2883,103.2883,102.8929,103.0995,17324.0
2019-10-02 11:20:00,114.83,114.86,114.58,114.65,16135.0,103.1894,103.2164,102.9648,103.0277,16135.0
2019-10-02 11:30:00,114.65,114.66,114.39,114.6,11597.0,103.0277,103.0366,102.794,102.9827,11597.0
2019-10-02 11:40:00,114.59,114.82,114.57,114.73,4576.0,102.9737,103.1804,102.9558,103.0995,4576.0
2019-10-02 11:50:00,114.75,114.85,114.71,114.77,4445.0,103.1175,103.2074,103.0816,103.1355,4445.0
2019-10-02 12:00:00,114.73,114.74,114.62,114.66,4405.0,103.0995,103.1085,103.0007,103.0366,4405.0
2019-10-02 12:10:00,114.64,114.64,114.2,114.23,20034.0,103.0187,103.0187,102.6233,102.6502,20034.0
2019-10-02 12:20:00,114.21,114.27,114.14,114.17,15744.0,102.6323,102.6862,102.5694,102.5963,15744.0
2019-10-02 12:30:00,114.17,114.19,113.91,113.91,12681.0,102.5963,102.6143,102.3627,102.3627,12681.0
2019-10-02 12:40:00,113.92,113.94,113.73,113.73,6723.0,102.3717,102.3896,102.2009,102.2009,6723.0
2019-10-02 12:50:00,113.65,113.71,113.55,113.65,8265.0,102.129,102.1829,102.0392,102.129,8265.0
2019-10-02 13:00:00,113.63,114.08,113.55,114.07,10979.0,102.1111,102.5154,102.0392,102.5065,10979.0
2019-10-02 13:10:00,114.12,114.23,114.12,114.19,3133.0,102.5514,102.6502,102.5514,102.6143,3133.0
2019-10-02 13:20:00,114.19,114.37,114.19,114.35,3701.0,102.6143,102.776,102.6143,102.7581,3701.0
2019-10-02 13:30:00,114.35,114.38,114.05,114.08,3828.0,102.7581,102.785,102.4885,102.5154,3828.0
2019-10-02 13:40:00,114.08,114.25,114.08,114.09,4353.0,102.5154,102.6682,102.5154,102.5244,4353.0
2019-10-02 13:50:00,114.1,114.16,114.09,114.11,2801.0,102.5334,102.5873,102.5244,102.5424,2801.0
2019-10-02 14:00:00,114.09,114.34,113.98,114.26,5288.0,102.5244,102.7491,102.4256,102.6772,5288.0
2019-10-02 14:10:00,114.27,114.41,114.24,114.38,3840.0,102.6862,102.812,102.6592,102.785,3840.0
2019-10-02 14:20:00,114.43,114.57,114.4,114.46,7240.0,102.83,102.9558,102.803,102.8569,7240.0
2019-10-02 14:30:00,114.47,114.69,114.47,114.68,9013.0,102.8659,103.0636,102.8659,103.0546,9013.0
2019-10-02 14:40:00,114.71,114.9,114.65,114.9,7712.0,103.0816,103.2523,103.0277,103.2523,7712.0
2019-10-02 14:50:00,114.89,114.93,114.79,114.93,7531.0,103.2433,103.2793,103.1535,103.2793,7531.0
2019-10-02 15:00:00,114.96,115.11,114.87,114.88,30819.0,103.3062,103.441,103.2254,103.2343,30819.0
2019-10-02 15:10:00,114.88,115.2,114.88,115.18,11371.0,103.2343,103.5219,103.2343,103.5039,11371.0
2019-10-02 15:20:00,115.17,115.22,114.97,114.99,8163.0,103.4949,103.5399,103.3152,103.3332,8163.0
2019-10-02 15:30:00,114.96,115.05,114.86,115.03,12489.0,103.3062,103.3871,103.2164,103.3691,12489.0
2019-10-02 15:40:00,115.05,115.12,114.78,114.8,21003.0,103.3871,103.45,103.1445,103.1625,21003.0
2019-10-02 15:50:00,114.82,114.82,114.3,114.44,212202.0,103.1804,103.1804,102.7131,102.8389,212202.0
2019-10-03 09:30:00,114.1,114.55,113.79,114.14,11890.0,102.5334,102.9378,102.2548,102.5694,11890.0
2019-10-03 09:40:00,113.86,114.04,113.47,113.53,12830.0,102.3177,102.4795,101.9673,102.0212,12830.0
2019-10-03 09:50:00,113.7,113.85,113.41,113.56,3919.0,102.174,102.3088,101.9134,102.0482,3919.0
2019-10-03 10:00:00,113.55,113.55,112.02,112.27,10841.0,102.0392,102.0392,100.6643,100.8889,10841.0
2019-10-03 10:10:00,112.27,112.69,112.16,112.69,9141.0,100.8889,101.2663,100.7901,101.2663,9141.0
2019-10-03 10:20:00,112.73,113.34,112.72,113.15,10810.0,101.3023,101.8505,101.2933,101.6797,10810.0
2019-10-03 10:30:00,113.15,113.36,112.91,113.31,6188.0,101.6797,101.8684,101.464,101.8235,6188.0
2019-10-03 10:40:00,113.25,113.25,112.5,112.57,9250.0,101.7696,101.7696,101.0956,101.1585,9250.0
2019-10-03 10:50:00,112.58,112.89,112.46,112.89,6443.0,101.1675,101.4461,101.0597,101.4461,6443.0
2019-10-03 11:00:00,112.95,113.48,112.86,113.39,8467.0,101.5,101.9763,101.4191,101.8954,8467.0
2019-10-03 11:10:00,113.33,113.66,113.3,113.61,4765.0,101.8415,102.138,101.8145,102.0931,4765.0
2019-10-03 11:20:00,113.56,113.56,113.29,113.33,9110.0,102.0482,102.0482,101.8055,101.8415,9110.0
2019-10-03 11:30:00,113.31,113.32,113.01,113.04,6555.0,101.8235,101.8325,101.5539,101.5809,6555.0
2019-10-03 11:40:00,113.01,113.08,112.83,112.93,8974.0,101.5539,101.6168,101.3922,101.482,8974.0
2019-10-03 11:50:00,112.97,113.14,112.97,113.09,8089.0,101.518,101.6707,101.518,101.6258,8089.0
2019-10-03 12:00:00,113.12,113.5,113.1,113.32,10208.0,101.6528,101.9942,101.6348,101.8325,10208.0
2019-10-03 12:10:00,113.32,113.34,113.06,113.06,4205.0,101.8325,101.8505,101.5988,101.5988,4205.0
2019-10-03 12:20:00,113.05,113.28,113.05,113.28,2280.0,101.5899,101.7965,101.5899,101.7965,2280.0
2019-10-03 12:30:00,113.24,113.42,113.23,113.38,2875.0,101.7606,101.9223,101.7516,101.8864,2875.0
2019-10-03 12:40:00,113.38,113.42,113.33,113.41,2852.0,101.8864,101.9223,101.8415,101.9134,2852.0
2019-10-03 12:50:00,113.42,113.61,113.31,113.59,8414.0,101.9223,102.0931,101.8235,102.0751,8414.0
2019-10-03 13:00:00,113.61,113.89,113.56,113.75,12972.0,102.0931,102.3447,102.0482,102.2189,12972.0
2019-10-03 13:10:00,113.77,113.83,113.73,113.8,3608.0,102.2369,102.2908,102.2009,102.2638,3608.0
2019-10-03 13:20:00,113.77,113.91,113.77,113.83,3146.0,102.2369,102.3627,102.2369,102.2908,3146.0
2019-10-03 13:30:00,113.89,113.95,113.87,113.88,5849.0,102.3447,102.3986,102.3267,102.3357,5849.0
2019-10-03 13:40:00,113.93,114.21,113.93,114.17,9999.0,102.3806,102.6323,102.3806,102.5963,9999.0
2019-10-03 13:50:00,114.18,114.27,114.13,114.27,8536.0,102.6053,102.6862,102.5604,102.6862,8536.0
2019-10-03 14:00:00,114.29,114.29,114.13,114.16,9631.0,102.7042,102.7042,102.5604,102.5873,9631.0
2019-10-03 14:10:00,114.18,114.28,114.17,114.24,7915.0,102.6053,102.6952,102.5963,102.6592,7915.0
2019-10-03 14:20:00,114.3,114.34,114.27,114.33,5124.0,102.7131,102.7491,102.6862,102.7401,5124.0
2019-10-03 14:30:00,114.34,114.34,114.0,114.01,10515.0,102.7491,102.7491,102.4436,102.4525,10515.0
2019-10-03 14:40:00,114.0,114.07,113.99,114.0,5784.0,102.4436,102.5065,102.4346,102.4436,5784.0
2019-10-03 14:50:00,113.99,113.99,113.89,113.93,4313.0,102.4346,102.4346,102.3447,102.3806,4313.0
2019-10-03 15:00:00,113.97,113.97,113.85,113.94,6879.0,102.4166,102.4166,102.3088,102.3896,6879.0
2019-10-03 15:10:00,113.92,114.02,113.84,113.88,7174.0,102.3717,102.4615,102.2998,102.3357,7174.0
2019-10-03 15:20:00,113.86,113.92,113.81,113.92,5186.0,102.3177,102.3717,102.2728,102.3717,5186.0
2019-10-03 15:30:00,113.9,113.98,113.84,113.94,11189.0,102.3537,102.4256,102.2998,102.3896,11189.0
2019-10-03 15:40:00,113.91,114.08,113.91,114.0,17585.0,102.3627,102.5154,102.3627,102.4436,17585.0
2019-10-03 15:50:00,113.97,114.61,113.97,114.61,65990.0,102.4166,102.9917,102.4166,102.9917,65990.0
2019-10-04 09:30:00,114.75,115.98,114.75,115.3,17579.0,103.1175,104.2228,103.1175,103.6118,17579.0
2019-10-04 09:40:00,115.48,115.87,115.35,115.86,5980.0,103.7735,104.124,103.6567,104.115,5980.0
2019-10-04 09:50:00,115.66,115.76,115.48,115.69,13596.0,103.9353,104.0251,103.7735,103.9622,13596.0
2019-10-04 10:00:00,115.69,116.09,115.69,115.89,19380.0,103.9622,104.3217,103.9622,104.142,19380.0
2019-10-04 10:10:00,115.89,116.22,115.79,116.13,12406.0,104.142,104.4385,104.0521,104.3576,12406.0
2019-10-04 10:20:00,116.13,116.35,115.95,115.95,8352.0,104.3576,104.5553,104.1959,104.1959,8352.0
2019-10-04 10:30:00,115.97,115.97,115.78,115.84,5872.0,104.2138,104.2138,104.0431,104.097,5872.0
2019-10-04 10:40:00,115.92,115.92,115.74,115.88,15470.0,104.1689,104.1689,104.0072,104.133,15470.0
2019-10-04 10:50:00,115.93,116.15,115.93,116.05,6856.0,104.1779,104.3756,104.1779,104.2857,6856.0
2019-10-04 11:00:00,116.03,116.11,115.93,116.07,7633.0,104.2678,104.3397,104.1779,104.3037,7633.0
2019-10-04 11:10:00,116.06,116.38,115.93,115.98,15559.0,104.2947,104.5823,104.1779,104.2228,15559.0
2019-10-04 11:20:00,115.97,116.11,115.92,116.08,28197.0,104.2138,104.3397,104.1689,104.3127,28197.0
2019-10-04 11:30:00,116.09,116.31,116.09,116.29,7312.0,104.3217,104.5194,104.3217,104.5014,7312.0
2019-10-04 11:40:00,116.38,116.41,116.3,116.39,5382.0,104.5823,104.6092,104.5104,104.5913,5382.0
2019-10-04 11:50:00,116.42,116.61,116.42,116.46,7791.0,104.6182,104.789,104.6182,104.6542,7791.0
2019-10-04 12:00:00,116.51,116.61,116.44,116.57,4805.0,104.6991,104.789,104.6362,104.753,4805.0
2019-10-04 12:10:00,116.61,116.64,116.49,116.58,10148.0,104.789,104.8159,104.6811,104.762,10148.0
2019-10-04 12:20:00,116.58,116.8,116.58,116.77,13035.0,104.762,104.9597,104.762,104.9327,13035.0
2019-10-04 12:30:00,116.79,116.86,116.73,116.76,11696.0,104.9507,105.0136,104.8968,104.9238,11696.0
2019-10-04 12:40:00,116.78,116.8,116.66,116.69,26632.0,104.9417,104.9597,104.8339,104.8609,26632.0
2019-10-04 12:50:00,116.75,116.87,116.75,116.82,13390.0,104.9148,105.0226,104.9148,104.9777,13390.0
2019-10-04 13:00:00,116.82,116.91,116.71,116.76,23351.0,104.9777,105.0586,104.8788,104.9238,23351.0
2019-10-04 13:10:00,116.8,116.88,116.78,116.84,8300.0,104.9597,105.0316,104.9417,104.9957,8300.0
2019-10-04 13:20:00,116.84,116.88,116.81,116.85,9673.0,104.9957,105.0316,104.9687,105.0046,9673.0
2019-10-04 13:30:00,116.85,116.87,116.6,116.61,4408.0,105.0046,105.0226,104.78,104.789,4408.0
2019-10-04 13:40:00,116.62,116.64,116.42,116.53,8963.0,104.798,104.8159,104.6182,104.7171,8963.0
2019-10-04 13:50:00,116.6,116.64,116.51,116.54,10070.0,104.78,104.8159,104.6991,104.7261,10070.0
2019-10-04 14:00:00,116.57,116.57,116.41,116.44,6473.0,104.753,104.753,104.6092,104.6362,6473.0
2019-10-04 14:10:00,116.46,116.55,116.43,116.47,9761.0,104.6542,104.7351,104.6272,104.6632,9761.0
2019-10-04 14:20:00,116.47,116.6,116.46,116.56,6653.0,104.6632,104.78,104.6542,104.744,6653.0
2019-10-04 14:30:00,116.56,116.64,116.49,116.6,14302.0,104.744,104.8159,104.6811,104.78,14302.0
2019-10-04 14:40:00,116.58,116.61,116.45,116.52,29425.0,104.762,104.789,104.6452,104.7081,29425.0
2019-10-04 14:50:00,116.48,116.56,116.45,116.52,12079.0,104.6721,104.744,104.6452,104.7081,12079.0
2019-10-04 15:00:00,116.53,116.56,116.44,116.5,11935.0,104.7171,104.744,104.6362,104.6901,11935.0
2019-10-04 15:10:00,116.49,116.51,116.3,116.42,16220.0,104.6811,104.6991,104.5104,104.6182,16220.0
2019-10-04 15:20:00,116.41,116.42,116.03,116.04,34058.0,104.6092,104.6182,104.2678,104.2768,34058.0
2019-10-04 15:30:00,116.02,116.21,115.95,116.17,24458.0,104.2588,104.4295,104.1959,104.3936,24458.0
2019-10-04 15:40:00,116.17,116.57,116.17,116.54,26940.0,104.3936,104.753,104.3936,104.7261,26940.0
2019-10-04 15:50:00,116.52,116.65,116.35,116.6,97677.0,104.7081,104.8249,104.5553,104.78,97677.0
2019-10-07 09:30:00,116.14,116.3,115.88,116.24,16808.0,104.3666,104.5104,104.133,104.4565,16808.0
2019-10-07 09:40:00,116.34,116.86,116.11,116.86,12972.0,104.5463,105.0136,104.3397,105.0136,12972.0
2019-10-07 09:50:00,116.88,116.93,116.5,116.54,17150.0,105.0316,105.0765,104.6901,104.7261,17150.0
2019-10-07 10:00:00,116.58,116.58,116.34,116.53,18779.0,104.762,104.762,104.5463,104.7171,18779.0
2019-10-07 10:10:00,116.51,116.63,116.26,116.26,7953.0,104.6991,104.8069,104.4744,104.4744,7953.0
2019-10-07 10:20:00,116.23,116.4,116.18,116.38,6563.0,104.4475,104.6003,104.4026,104.5823,6563.0
2019-10-07 10:30:00,116.42,116.42,116.14,116.15,3230.0,104.6182,104.6182,104.3666,104.3756,3230.0
2019-10-07 10:40:00,116.13,116.37,116.13,116.34,7575.0,104.3576,104.5733,104.3576,104.5463,7575.0
2019-10-07 10:50:00,116.34,116.56,116.34,116.51,5789.0,104.5463,104.744,104.5463,104.6991,5789.0
2019-10-07 11:00:00,116.53,116.67,116.53,116.66,5404.0,104.7171,104.8429,104.7171,104.8339,5404.0
2019-10-07 11:10:00,116.67,116.69,116.54,116.62,8698.0,104.8429,104.8609,104.7261,104.798,8698.0
2019-10-07 11:20:00,116.59,116.73,116.58,116.64,5617.0,104.771,104.8968,104.762,104.8159,5617.0
2019-10-07 11:30:00,116.63,116.76,116.6,116.68,5704.0,104.8069,104.9238,104.78,104.8519,5704.0
2019-10-07 11:40:00,116.63,116.75,116.61,116.71,4072.0,104.8069,104.9148,104.789,104.8788,4072.0
2019-10-07 11:50:00,116.71,116.76,116.65,116.75,5722.0,104.8788,104.9238,104.8249,104.9148,5722.0
2019-10-07 12:00:00,116.7,116.75,116.61,116.73,6051.0,104.8698,104.9148,104.789,104.8968,6051.0
2019-10-07 12:10:00,116.7,116.81,116.63,116.79,10647.0,104.8698,104.9687,104.8069,104.9507,10647.0
2019-10-07 12:20:00,116.79,116.82,116.71,116.72,9623.0,104.9507,104.9777,104.8788,104.8878,9623.0
2019-10-07 12:30:00,116.78,116.81,116.67,116.79,13141.0,104.9417,104.9687,104.8429,104.9507,13141.0
2019-10-07 12:40:00,116.79,116.84,116.71,116.78,4320.0,104.9507,104.9957,104.8788,104.9417,4320.0
2019-10-07 12:50:00,116.79,116.79,116.62,116.66,2789.0,104.9507,104.9507,104.798,104.8339,2789.0
2019-10-07 13:00:00,116.67,116.73,116.56,116.56,7277.0,104.8429,104.8968,104.744,104.744,7277.0
2019-10-07 13:10:00,116.58,116.62,116.5,116.59,4825.0,104.762,104.798,104.6901,104.771,4825.0
2019-10-07 13:20:00,116.59,116.67,116.58,116.62,4252.0,104.771,104.8429,104.762,104.798,4252.0
2019-10-07 13:30:00,116.63,116.91,116.6,116.85,18145.0,104.8069,105.0586,104.78,105.0046,18145.0
2019-10-07 13:40:00,116.84,116.95,116.81,116.91,6972.0,104.9957,105.0945,104.9687,105.0586,6972.0
2019-10-07 13:50:00,116.91,116.96,116.8,116.82,10844.0,105.0586,105.1035,104.9597,104.9777,10844.0
2019-10-07 14:00:00,116.89,116.9,116.55,116.61,11645.0,105.0406,105.0496,104.7351,104.789,11645.0
2019-10-07 14:10:00,116.6,116.71,116.51,116.69,19767.0,104.78,104.8788,104.6991,104.8609,19767.0
2019-10-07 14:20:00,116.69,116.76,116.67,116.74,6513.0,104.8609,104.9238,104.8429,104.9058,6513.0
2019-10-07 14:30:00,116.71,116.75,116.39,116.43,13190.0,104.8788,104.9148,104.5913,104.6272,13190.0
2019-10-07 14:40:00,116.43,116.46,116.31,116.31,6816.0,104.6272,104.6542,104.5194,104.5194,6816.0
2019-10-07 14:50:00,116.31,116.31,115.91,116.05,21081.0,104.5194,104.5194,104.1599,104.2857,21081.0
2019-10-07 15:00:00,116.05,116.13,115.97,116.11,10711.0,104.2857,104.3576,104.2138,104.3397,10711.0
2019-10-07 15:10:00,116.11,116.25,116.04,116.23,6844.0,104.3397,104.4655,104.2768,104.4475,6844.0
2019-10-07 15:20:00,116.22,116.37,116.13,116.28,12410.0,104.4385,104.5733,104.3576,104.4924,12410.0
2019-10-07 15:30:00,116.3,116.31,116.16,116.25,17305.0,104.5104,104.5194,104.3846,104.4655,17305.0
2019-10-07 15:40:00,116.26,116.32,116.15,116.25,22565.0,104.4744,104.5284,104.3756,104.4655,22565.0
2019-10-07 15:50:00,116.24,116.24,115.71,115.73,141353.0,104.4565,104.4565,103.9802,103.9982,141353.0
2019-10-08 09:30:00,114.91,114.91,114.4,114.46,16012.0,103.2613,103.2613,102.803,102.8569,16012.0
2019-10-08 09:40:00,114.45,114.53,114.11,114.11,3985.0,102.8479,102.9198,102.5424,102.5424,3985.0
2019-10-08 09:50:00,114.05,114.95,114.05,114.69,26627.0,102.4885,103.2972,102.4885,103.0636,26627.0
2019-10-08 10:00:00,114.62,114.71,114.39,114.45,19413.0,103.0007,103.0816,102.794,102.8479,19413.0
2019-10-08 10:10:00,114.51,114.86,114.49,114.8,14416.0,102.9019,103.2164,102.8839,103.1625,14416.0
2019-10-08 10:20:00,114.58,114.69,114.44,114.48,10476.0,102.9648,103.0636,102.8389,102.8749,10476.0
2019-10-08 10:30:00,114.47,114.67,114.3,114.67,8889.0,102.8659,103.0456,102.7131,103.0456,8889.0
2019-10-08 10:40:00,114.65,114.82,114.6,114.66,27553.0,103.0277,103.1804,102.9827,103.0366,27553.0
2019-10-08 10:50:00,114.61,114.81,114.48,114.67,7739.0,102.9917,103.1714,102.8749,103.0456,7739.0
2019-10-08 11:00:00,114.75,114.76,114.46,114.49,9976.0,103.1175,103.1265,102.8569,102.8839,9976.0
2019-10-08 11:10:00,114.5,114.52,114.07,114.09,23380.0,102.8929,102.9108,102.5065,102.5244,23380.0
2019-10-08 11:20:00,114.06,114.06,113.57,113.61,13233.0,102.4975,102.4975,102.0571,102.0931,13233.0
2019-10-08 11:30:00,113.58,113.65,112.95,113.04,24695.0,102.0661,102.129,101.5,101.5809,24695.0
2019-10-08 11:40:00,113.05,113.05,112.84,112.94,12052.0,101.5899,101.5899,101.4011,101.491,12052.0
2019-10-08 11:50:00,112.97,113.1,112.94,113.01,11955.0,101.518,101.6348,101.491,101.5539,11955.0
2019-10-08 12:00:00,112.97,113.04,112.74,112.74,11279.0,101.518,101.5809,101.3113,101.3113,11279.0
2019-10-08 12:10:00,112.75,113.0,112.74,112.77,16654.0,101.3203,101.5449,101.3113,101.3382,16654.0
2019-10-08 12:20:00,112.8,113.06,112.8,112.94,8544.0,101.3652,101.5988,101.3652,101.491,8544.0
2019-10-08 12:30:00,112.95,113.05,112.89,112.98,11923.0,101.5,101.5899,101.4461,101.5269,11923.0
2019-10-08 12:40:00,113.0,113.58,112.98,113.26,12122.0,101.5449,102.0661,101.5269,101.7786,12122.0
2019-10-08 12:50:00,113.26,113.28,112.9,112.98,9275.0,101.7786,101.7965,101.4551,101.5269,9275.0
2019-10-08 13:00:00,113.02,113.11,112.98,113.01,9749.0,101.5629,101.6438,101.5269,101.5539,9749.0
2019-10-08 13:10:00,113.09,113.2,113.01,113.19,16597.0,101.6258,101.7246,101.5539,101.7157,16597.0
2019-10-08 13:20:00,113.2,113.41,113.19,113.29,13303.0,101.7246,101.9134,101.7157,101.8055,13303.0
2019-10-08 13:30:00,113.3,113.37,113.05,113.18,11435.0,101.8145,101.8774,101.5899,101.7067,11435.0
2019-10-08 13:40:00,113.18,113.22,113.12,113.19,15440.0,101.7067,101.7426,101.6528,101.7157,15440.0
2019-10-08 13:50:00,113.18,113.21,113.06,113.08,9675.0,101.7067,101.7336,101.5988,101.6168,9675.0
2019-10-08 14:00:00,113.07,113.08,112.89,112.95,19832.0,101.6078,101.6168,101.4461,101.5,19832.0
2019-10-08 14:10:00,112.92,112.99,112.85,112.98,12468.0,101.473,101.5359,101.4101,101.5269,12468.0
2019-10-08 14:20:00,113.0,113.0,112.94,113.0,14953.0,101.5449,101.5449,101.491,101.5449,14953.0
2019-10-08 14:30:00,112.99,113.5,112.99,113.33,22271.0,101.5359,101.9942,101.5359,101.8415,22271.0
2019-10-08 14:40:00,113.33,113.54,113.26,113.49,8240.0,101.8415,102.0302,101.7786,101.9853,8240.0
2019-10-08 14:50:00,113.54,113.57,112.91,112.94,21556.0,102.0302,102.0571,101.464,101.491,21556.0
2019-10-08 15:00:00,113.16,113.27,113.05,113.18,4786.0,101.6887,101.7876,101.5899,101.7067,4786.0
2019-10-08 15:10:00,113.12,113.22,112.99,113.2,10714.0,101.6528,101.7426,101.5359,101.7246,10714.0
2019-10-08 15:20:00,113.19,113.28,113.14,113.19,15260.0,101.7157,101.7965,101.6707,101.7157,15260.0
2019-10-08 15:30:00,113.2,113.44,112.83,112.86,19568.0,101.7246,101.9403,101.3922,101.4191,19568.0
2019-10-08 15:40:00,112.86,112.89,112.68,112.72,21516.0,101.4191,101.4461,101.2574,101.2933,21516.0
2019-10-08 15:50:00,112.69,112.78,112.31,112.35,150829.0,101.2663,101.3472,100.9249,100.9608,150829.0
2019-10-09 09:30:00,113.5,114.17,113.26,114.07,25487.0,101.9942,102.5963,101.7786,102.5065,25487.0
2019-10-09 09:40:00,114.08,114.3,113.52,113.75,31707.0,102.5154,102.7131,102.0122,102.2189,31707.0
2019-10-09 09:50:00,113.72,113.9,113.46,113.61,21357.0,102.1919,102.3537,101.9583,102.0931,21357.0
2019-10-09 10:00:00,113.67,114.17,113.63,113.97,10145.0,102.147,102.5963,102.1111,102.4166,10145.0
2019-10-09 10:10:00,113.95,114.28,113.95,114.2,10340.0,102.3986,102.6952,102.3986,102.6233,10340.0
2019-10-09 10:20:00,114.24,114.43,114.17,114.43,6605.0,102.6592,102.83,102.5963,102.83,6605.0
2019-10-09 10:30:00,114.38,114.38,113.97,113.97,13822.0,102.785,102.785,102.4166,102.4166,13822.0
2019-10-09 10:40:00,113.97,114.15,113.91,113.93,9111.0,102.4166,102.5783,102.3627,102.3806,9111.0
2019-10-09 10:50:00,113.93,114.05,113.81,113.98,9749.0,102.3806,102.4885,102.2728,102.4256,9749.0
2019-10-09 11:00:00,114.0,114.0,113.75,113.79,8984.0,102.4436,102.4436,102.2189,102.2548,8984.0
2019-10-09 11:10:00,113.76,113.96,113.74,113.93,13900.0,102.2279,102.4076,102.2099,102.3806,13900.0
2019-10-09 11:20:00,113.91,113.96,113.81,113.82,10731.0,102.3627,102.4076,102.2728,102.2818,10731.0
2019-10-09 11:30:00,113.82,114.12,113.78,114.08,10319.0,102.2818,102.5514,102.2459,102.5154,10319.0
2019-10-09 11:40:00,114.14,114.26,114.04,114.23,7750.0,102.5694,102.6772,102.4795,102.6502,7750.0
2019-10-09 11:50:00,114.23,114.32,114.1,114.26,24560.0,102.6502,102.7311,102.5334,102.6772,24560.0
2019-10-09 12:00:00,114.27,114.49,114.25,114.45,11423.0,102.6862,102.8839,102.6682,102.8479,11423.0
2019-10-09 12:10:00,114.47,114.51,114.4,114.4,8192.0,102.8659,102.9019,102.803,102.803,8192.0
2019-10-09 12:20:00,114.45,114.52,114.44,114.46,5823.0,102.8479,102.9108,102.8389,102.8569,5823.0
2019-10-09 12:30:00,114.47,114.49,114.33,114.42,11547.0,102.8659,102.8839,102.7401,102.821,11547.0
2019-10-09 12:40:00,114.39,114.53,114.32,114.52,14661.0,102.794,102.9198,102.7311,102.9108,14661.0
2019-10-09 12:50:00,114.53,114.53,114.3,114.41,14503.0,102.9198,102.9198,102.7131,102.812,14503.0
2019-10-09 13:00:00,114.43,114.68,114.33,114.38,37705.0,102.83,103.0546,102.7401,102.785,37705.0
2019-10-09 13:10:00,114.34,114.34,114.16,114.16,13414.0,102.7491,102.7491,102.5873,102.5873,13414.0
2019-10-09 13:20:00,114.15,114.3,114.14,114.28,9312.0,102.5783,102.7131,102.5694,102.6952,9312.0
2019-10-09 13:30:00,114.28,114.31,114.16,114.27,51629.0,102.6952,102.7221,102.5873,102.6862,51629.0
2019-10-09 13:40:00,114.27,114.39,114.26,114.36,32711.0,102.6862,102.794,102.6772,102.7671,32711.0
2019-10-09 13:50:00,114.36,114.45,114.15,114.19,17704.0,102.7671,102.8479,102.5783,102.6143,17704.0
2019-10-09 14:00:00,114.16,114.53,114.14,114.44,23713.0,102.5873,102.9198,102.5694,102.8389,23713.0
2019-10-09 14:10:00,114.47,114.51,114.32,114.44,18428.0,102.8659,102.9019,102.7311,102.8389,18428.0
2019-10-09 14:20:00,114.47,114.66,114.47,114.63,11535.0,102.8659,103.0366,102.8659,103.0097,11535.0
2019-10-09 14:30:00,114.62,114.62,114.54,114.57,10669.0,103.0007,103.0007,102.9288,102.9558,10669.0
2019-10-09 14:40:00,114.58,114.64,114.53,114.56,14540.0,102.9648,103.0187,102.9198,102.9468,14540.0
2019-10-09 14:50:00,114.56,114.7,114.53,114.7,11297.0,102.9468,103.0726,102.9198,103.0726,11297.0
2019-10-09 15:00:00,114.67,114.88,114.67,114.79,28345.0,103.0456,103.2343,103.0456,103.1535,28345.0
2019-10-09 15:10:00,114.79,114.86,114.72,114.82,91687.0,103.1535,103.2164,103.0906,103.1804,91687.0
2019-10-09 15:20:00,114.81,114.82,114.67,114.76,18077.0,103.1714,103.1804,103.0456,103.1265,18077.0
2019-10-09 15:30:00,114.77,115.01,114.71,114.97,26871.0,103.1355,103.3512,103.0816,103.3152,26871.0
2019-10-09 15:40:00,114.96,115.03,114.54,114.62,48500.0,103.3062,103.3691,102.9288,103.0007,48500.0
2019-10-09 15:50:00,114.61,114.81,114.49,114.61,142507.0,102.9917,103.1714,102.8839,102.9917,142507.0
2019-10-10 09:30:00,114.35,114.96,114.35,114.82,48307.0,102.7581,103.3062,102.7581,103.1804,48307.0
2019-10-10 09:40:00,114.81,114.81,114.28,114.73,11833.0,103.1714,103.1714,102.6952,103.0995,11833.0
2019-10-10 09:50:00,114.74,115.46,114.74,115.07,15784.0,103.1085,103.7555,103.1085,103.4051,15784.0
2019-10-10 10:00:00,115.0,115.11,114.73,114.91,13385.0,103.3422,103.441,103.0995,103.2613,13385.0
2019-10-10 10:10:00,114.92,115.17,114.83,115.06,9278.0,103.2703,103.4949,103.1894,103.3961,9278.0
2019-10-10 10:20:00,115.05,115.14,114.8,114.88,5860.0,103.3871,103.468,103.1625,103.2343,5860.0
2019-10-10 10:30:00,114.82,114.94,114.57,114.9,14958.0,103.1804,103.2883,102.9558,103.2523,14958.0
2019-10-10 10:40:00,114.91,114.97,114.63,114.63,4300.0,103.2613,103.3152,103.0097,103.0097,4300.0
2019-10-10 10:50:00,114.62,115.27,114.62,115.16,6105.0,103.0007,103.5848,103.0007,103.486,6105.0
2019-10-10 11:00:00,115.17,115.28,115.16,115.16,9030.0,103.4949,103.5938,103.486,103.486,9030.0
2019-10-10 11:10:00,115.13,115.27,115.13,115.27,7829.0,103.459,103.5848,103.459,103.5848,7829.0
2019-10-10 11:20:00,115.25,115.29,115.13,115.28,8451.0,103.5668,103.6028,103.459,103.5938,8451.0
2019-10-10 11:30:00,115.31,115.5,115.31,115.48,4876.0,103.6208,103.7915,103.6208,103.7735,4876.0
2019-10-10 11:40:00,115.43,115.45,115.19,115.2,7630.0,103.7286,103.7466,103.5129,103.5219,7630.0
2019-10-10 11:50:00,115.18,115.3,115.14,115.18,12345.0,103.5039,103.6118,103.468,103.5039,12345.0
2019-10-10 12:00:00,115.18,115.39,115.14,115.29,8513.0,103.5039,103.6926,103.468,103.6028,8513.0
2019-10-10 12:10:00,115.31,115.41,115.31,115.37,1634.0,103.6208,103.7106,103.6208,103.6747,1634.0
2019-10-10 12:20:00,115.32,115.37,115.25,115.37,4296.0,103.6297,103.6747,103.5668,103.6747,4296.0
2019-10-10 12:30:00,115.36,115.4,115.21,115.38,3684.0,103.6657,103.7016,103.5309,103.6837,3684.0
2019-10-10 12:40:00,115.37,115.44,115.33,115.43,2816.0,103.6747,103.7376,103.6387,103.7286,2816.0
2019-10-10 12:50:00,115.41,115.51,115.4,115.51,10471.0,103.7106,103.8005,103.7016,103.8005,10471.0
2019-10-10 13:00:00,115.48,115.61,115.44,115.61,8451.0,103.7735,103.8903,103.7376,103.8903,8451.0
2019-10-10 13:10:00,115.58,115.58,115.43,115.43,7723.0,103.8634,103.8634,103.7286,103.7286,7723.0
2019-10-10 13:20:00,115.44,115.46,115.34,115.34,3900.0,103.7376,103.7555,103.6477,103.6477,3900.0
2019-10-10 13:30:00,115.29,115.29,115.08,115.12,1900.0,103.6028,103.6028,103.4141,103.45,1900.0
2019-10-10 13:40:00,115.14,115.34,115.14,115.34,5669.0,103.468,103.6477,103.468,103.6477,5669.0
2019-10-10 13:50:00,115.4,115.58,115.38,115.52,4923.0,103.7016,103.8634,103.6837,103.8095,4923.0
2019-10-10 14:00:00,115.55,115.62,115.01,115.14,8333.0,103.8364,103.8993,103.3512,103.468,8333.0
2019-10-10 14:10:00,115.22,115.51,115.22,115.48,6946.0,103.5399,103.8005,103.5399,103.7735,6946.0
2019-10-10 14:20:00,115.45,115.5,115.36,115.46,2600.0,103.7466,103.7915,103.6657,103.7555,2600.0
2019-10-10 14:30:00,115.44,115.54,115.39,115.39,7987.0,103.7376,103.8274,103.6926,103.6926,7987.0
2019-10-10 14:40:00,115.39,115.39,115.25,115.35,5900.0,103.6926,103.6926,103.5668,103.6567,5900.0
2019-10-10 14:50:00,115.3,115.37,115.18,115.28,5276.0,103.6118,103.6747,103.5039,103.5938,5276.0
2019-10-10 15:00:00,115.26,115.38,115.17,115.37,6560.0,103.5758,103.6837,103.4949,103.6747,6560.0
2019-10-10 15:10:00,115.4,115.47,115.22,115.26,23363.0,103.7016,103.7645,103.5399,103.5758,23363.0
2019-10-10 15:20:00,115.23,115.34,115.2,115.31,14314.0,103.5489,103.6477,103.5219,103.6208,14314.0
2019-10-10 15:30:00,115.32,115.49,115.21,115.42,25620.0,103.6297,103.7825,103.5309,103.7196,25620.0
2019-10-10 15:40:00,115.43,115.72,115.39,115.7,19918.0,103.7286,103.9892,103.6926,103.9712,19918.0
2019-10-10 15:50:00,115.67,115.88,115.55,115.66,67179.0,103.9443,104.133,103.8364,103.9353,67179.0
2019-10-11 09:30:00,117.5,117.89,117.1,117.62,42922.0,105.5887,105.9392,105.2293,105.6966,42922.0
2019-10-11 09:40:00,117.56,118.39,117.56,118.31,8427.0,105.6427,106.3885,105.6427,106.3166,8427.0
2019-10-11 09:50:00,118.18,118.57,118.13,118.5,16153.0,106.1998,106.5503,106.1549,106.4874,16153.0
2019-10-11 10:00:00,118.56,119.07,118.56,119.04,13963.0,106.5413,106.9996,106.5413,106.9726,13963.0
2019-10-11 10:10:00,119.04,119.14,118.76,119.0,19644.0,106.9726,107.0625,106.721,106.9367,19644.0
2019-10-11 10:20:00,119.0,119.2,118.81,118.88,14437.0,106.9367,107.1164,106.7659,106.8289,14437.0
2019-10-11 10:30:00,118.86,119.07,118.86,118.91,11396.0,106.8109,106.9996,106.8109,106.8558,11396.0
2019-10-11 10:40:00,118.9,118.95,118.85,118.9,4155.0,106.8468,106.8918,106.8019,106.8468,4155.0
2019-10-11 10:50:00,118.88,119.02,118.85,118.95,15031.0,106.8289,106.9547,106.8019,106.8918,15031.0
2019-10-11 11:00:00,118.95,119.19,118.95,119.16,8864.0,106.8918,107.1074,106.8918,107.0805,8864.0
2019-10-11 11:10:00,119.19,119.3,119.15,119.3,10938.0,107.1074,107.2063,107.0715,107.2063,10938.0
2019-10-11 11:20:00,119.26,119.6,119.26,119.36,14866.0,107.1703,107.4759,107.1703,107.2602,14866.0
2019-10-11 11:30:00,119.41,119.48,119.37,119.4,10515.0,107.3051,107.368,107.2692,107.2961,10515.0
2019-10-11 11:40:00,119.39,119.42,118.93,119.02,10418.0,107.2872,107.3141,106.8738,106.9547,10418.0
2019-10-11 11:50:00,118.99,119.13,118.92,119.09,7335.0,106.9277,107.0535,106.8648,107.0176,7335.0
2019-10-11 12:00:00,119.15,119.21,118.87,118.89,12111.0,107.0715,107.1254,106.8199,106.8378,12111.0
2019-10-11 12:10:00,118.91,119.04,118.84,118.91,10769.0,106.8558,106.9726,106.7929,106.8558,10769.0
2019-10-11 12:20:00,118.91,119.06,118.84,119.05,6313.0,106.8558,106.9906,106.7929,106.9816,6313.0
2019-10-11 12:30:00,119.02,119.09,118.58,118.96,11241.0,106.9547,107.0176,106.5593,106.9007,11241.0
2019-10-11 12:40:00,118.88,119.03,118.84,118.98,6277.0,106.8289,106.9636,106.7929,106.9187,6277.0
2019-10-11 12:50:00,119.03,119.12,118.96,119.09,6161.0,106.9636,107.0445,106.9007,107.0176,6161.0
2019-10-11 13:00:00,119.07,119.12,119.05,119.07,6639.0,106.9996,107.0445,106.9816,106.9996,6639.0
2019-10-11 13:10:00,119.07,119.08,118.98,119.03,12955.0,106.9996,107.0086,106.9187,106.9636,12955.0
2019-10-11 13:20:00,119.0,119.43,118.94,119.16,25340.0,106.9367,107.3231,106.8828,107.0805,25340.0
2019-10-11 13:30:00,119.13,119.26,119.1,119.17,7778.0,107.0535,107.1703,107.0266,107.0895,7778.0
2019-10-11 13:40:00,119.23,119.44,119.23,119.43,14453.0,107.1434,107.3321,107.1434,107.3231,14453.0
2019-10-11 13:50:00,119.48,119.61,119.37,119.57,16658.0,107.368,107.4849,107.2692,107.4489,16658.0
2019-10-11 14:00:00,119.58,119.62,119.31,119.35,12186.0,107.4579,107.4938,107.2153,107.2512,12186.0
2019-10-11 14:10:00,119.35,119.45,119.24,119.31,11560.0,107.2512,107.3411,107.1524,107.2153,11560.0
2019-10-11 14:20:00,119.32,119.47,119.29,119.41,10867.0,107.2242,107.359,107.1973,107.3051,10867.0
2019-10-11 14:30:00,119.42,119.5,119.37,119.43,11233.0,107.3141,107.386,107.2692,107.3231,11233.0
2019-10-11 14:40:00,119.46,119.73,119.44,119.64,23144.0,107.3501,107.5927,107.3321,107.5118,23144.0
2019-10-11 14:50:00,119.62,119.67,119.57,119.64,22867.0,107.4938,107.5388,107.4489,107.5118,22867.0
2019-10-11 15:00:00,119.62,119.69,119.57,119.66,21793.0,107.4938,107.5567,107.4489,107.5298,21793.0
2019-10-11 15:10:00,119.67,119.77,119.66,119.7,27411.0,107.5388,107.6286,107.5298,107.5657,27411.0
2019-10-11 15:20:00,119.71,119.71,119.58,119.68,25796.0,107.5747,107.5747,107.4579,107.5478,25796.0
2019-10-11 15:30:00,119.68,119.87,119.41,119.85,46427.0,107.5478,107.7185,107.3051,107.7005,46427.0
2019-10-11 15:40:00,119.87,119.87,119.08,119.3,48389.0,107.7185,107.7185,107.0086,107.2063,48389.0
2019-10-11 15:50:00,119.3,119.42,119.05,119.11,174529.0,107.2063,107.3141,106.9816,107.0355,174529.0
2019-10-14 09:30:00,118.58,118.89,118.34,118.71,32798.0,106.5593,106.8378,106.3436,106.6761,32798.0
2019-10-14 09:40:00,118.8,119.17,118.66,119.1,38047.0,106.757,107.0895,106.6312,107.0266,38047.0
2019-10-14 09:50:00,119.1,119.24,119.0,119.1,16123.0,107.0266,107.1524,106.9367,107.0266,16123.0
2019-10-14 10:00:00,119.04,119.73,118.99,119.71,43489.0,106.9726,107.5927,106.9277,107.5747,43489.0
2019-10-14 10:10:00,119.69,119.73,119.22,119.23,24778.0,107.5567,107.5927,107.1344,107.1434,24778.0
2019-10-14 10:20:00,119.23,119.25,119.04,119.1,35361.0,107.1434,107.1613,106.9726,107.0266,35361.0
2019-10-14 10:30:00,119.11,119.16,118.69,118.76,30153.0,107.0355,107.0805,106.6581,106.721,30153.0
2019-10-14 10:40:00,118.71,118.78,118.49,118.49,21342.0,106.6761,106.739,106.4784,106.4784,21342.0
2019-10-14 10:50:00,118.45,118.49,118.36,118.46,14704.0,106.4424,106.4784,106.3616,106.4514,14704.0
2019-10-14 11:00:00,118.45,118.57,118.28,118.33,13096.0,106.4424,106.5503,106.2897,106.3346,13096.0
2019-10-14 11:10:00,118.33,118.59,118.31,118.32,26486.0,106.3346,106.5683,106.3166,106.3256,26486.0
2019-10-14 11:20:00,118.34,118.35,118.23,118.27,7702.0,106.3436,106.3526,106.2447,106.2807,7702.0
2019-10-14 11:30:00,118.27,118.63,118.26,118.63,13849.0,106.2807,106.6042,106.2717,106.6042,13849.0
2019-10-14 11:40:00,118.6,118.64,118.44,118.45,7939.0,106.5772,106.6132,106.4335,106.4424,7939.0
2019-10-14 11:50:00,118.45,118.48,118.32,118.35,8916.0,106.4424,106.4694,106.3256,106.3526,8916.0
2019-10-14 12:00:00,118.33,118.38,118.17,118.26,10862.0,106.3346,106.3795,106.1908,106.2717,10862.0
2019-10-14 12:10:00,118.22,118.37,118.14,118.34,11117.0,106.2358,106.3706,106.1639,106.3436,11117.0
2019-10-14 12:20:00,118.32,118.32,118.0,118.01,9549.0,106.3256,106.3256,106.0381,106.047,9549.0
2019-10-14 12:30:00,118.0,118.07,117.94,118.07,9585.0,106.0381,106.101,105.9841,106.101,9585.0
2019-10-14 12:40:00,118.02,118.08,117.96,117.97,6919.0,106.056,106.11,106.0021,106.0111,6919.0
2019-10-14 12:50:00,117.97,118.02,117.93,118.0,8604.0,106.0111,106.056,105.9752,106.0381,8604.0
2019-10-14 13:00:00,117.97,118.01,117.78,117.88,21365.0,106.0111,106.047,105.8404,105.9302,21365.0
2019-10-14 13:10:00,117.89,117.89,117.77,117.85,18087.0,105.9392,105.9392,105.8314,105.9033,18087.0
2019-10-14 13:20:00,117.89,117.89,117.72,117.77,4215.0,105.9392,105.9392,105.7864,105.8314,4215.0
2019-10-14 13:30:00,117.77,117.79,117.68,117.72,10501.0,105.8314,105.8493,105.7505,105.7864,10501.0
2019-10-14 13:40:00,117.72,117.83,117.66,117.73,10806.0,105.7864,105.8853,105.7325,105.7954,10806.0
2019-10-14 13:50:00,117.7,117.74,117.63,117.74,9458.0,105.7685,105.8044,105.7056,105.8044,9458.0
2019-10-14 14:00:00,117.75,117.85,117.71,117.77,13643.0,105.8134,105.9033,105.7775,105.8314,13643.0
2019-10-14 14:10:00,117.78,117.87,117.69,117.69,9642.0,105.8404,105.9212,105.7595,105.7595,9642.0
2019-10-14 14:20:00,117.71,117.78,117.65,117.75,9700.0,105.7775,105.8404,105.7235,105.8134,9700.0
2019-10-14 14:30:00,117.76,117.76,117.58,117.58,18907.0,105.8224,105.8224,105.6606,105.6606,18907.0
2019-10-14 14:40:00,117.61,117.69,117.37,117.43,26534.0,105.6876,105.7595,105.4719,105.5258,26534.0
2019-10-14 14:50:00,117.45,117.49,117.35,117.35,10280.0,105.5438,105.5798,105.454,105.454,10280.0
2019-10-14 15:00:00,117.34,117.44,117.34,117.39,17972.0,105.445,105.5348,105.445,105.4899,17972.0
2019-10-14 15:10:00,117.39,117.51,117.37,117.5,11196.0,105.4899,105.5977,105.4719,105.5887,11196.0
2019-10-14 15:20:00,117.49,117.5,117.45,117.48,10238.0,105.5798,105.5887,105.5438,105.5708,10238.0
2019-10-14 15:30:00,117.47,117.47,117.23,117.39,27932.0,105.5618,105.5618,105.3461,105.4899,27932.0
2019-10-14 15:40:00,117.4,117.42,117.31,117.32,38174.0,105.4989,105.5169,105.418,105.427,38174.0
2019-10-14 15:50:00,117.35,117.38,117.12,117.26,108213.0,105.454,105.4809,105.2473,105.3731,108213.0
2019-10-15 09:30:00,117.84,117.89,116.99,117.47,56944.0,105.8943,105.9392,105.1304,105.5618,56944.0
2019-10-15 09:40:00,117.39,117.56,117.03,117.03,20082.0,105.4899,105.6427,105.1664,105.1664,20082.0
2019-10-15 09:50:00,117.05,117.13,116.89,116.97,11020.0,105.1844,105.2563,105.0406,105.1125,11020.0
2019-10-15 10:00:00,116.94,117.24,116.93,117.19,18990.0,105.0855,105.3551,105.0765,105.3102,18990.0
2019-10-15 10:10:00,117.15,117.77,117.15,117.54,38152.0,105.2742,105.8314,105.2742,105.6247,38152.0
2019-10-15 10:20:00,117.51,117.74,117.46,117.68,14432.0,105.5977,105.8044,105.5528,105.7505,14432.0
2019-10-15 10:30:00,117.68,118.02,117.58,117.96,29648.0,105.7505,106.056,105.6606,106.0021,29648.0
2019-10-15 10:40:00,117.98,118.19,117.91,118.14,13470.0,106.0201,106.2088,105.9572,106.1639,13470.0
2019-10-15 10:50:00,118.18,118.2,117.95,118.04,25727.0,106.1998,106.2178,105.9931,106.074,25727.0
2019-10-15 11:00:00,118.04,118.46,118.03,118.41,22732.0,106.074,106.4514,106.065,106.4065,22732.0
2019-10-15 11:10:00,118.43,118.43,118.19,118.2,19193.0,106.4245,106.4245,106.2088,106.2178,19193.0
2019-10-15 11:20:00,118.21,118.37,118.21,118.3,22411.0,106.2268,106.3706,106.2268,106.3076,22411.0
2019-10-15 11:30:00,118.27,118.29,117.87,117.89,27898.0,106.2807,106.2987,105.9212,105.9392,27898.0
2019-10-15 11:40:00,117.92,117.97,117.79,117.81,15012.0,105.9662,106.0111,105.8493,105.8673,15012.0
2019-10-15 11:50:00,117.83,117.97,117.8,117.93,18934.0,105.8853,106.0111,105.8583,105.9752,18934.0
2019-10-15 12:00:00,117.93,118.05,117.92,117.93,9584.0,105.9752,106.083,105.9662,105.9752,9584.0
2019-10-15 12:10:00,117.91,117.97,117.88,117.92,14246.0,105.9572,106.0111,105.9302,105.9662,14246.0
2019-10-15 12:20:00,117.9,117.96,117.84,117.85,7624.0,105.9482,106.0021,105.8943,105.9033,7624.0
2019-10-15 12:30:00,117.87,117.92,117.78,117.83,8995.0,105.9212,105.9662,105.8404,105.8853,8995.0
2019-10-15 12:40:00,117.83,117.92,117.8,117.88,11408.0,105.8853,105.9662,105.8583,105.9302,11408.0
2019-10-15 12:50:00,117.89,118.1,117.86,118.06,9403.0,105.9392,106.1279,105.9123,106.092,9403.0
2019-10-15 13:00:00,118.08,118.15,118.04,118.15,9772.0,106.11,106.1729,106.074,106.1729,9772.0
2019-10-15 13:10:00,118.13,118.21,118.08,118.1,10667.0,106.1549,106.2268,106.11,106.1279,10667.0
2019-10-15 13:20:00,118.09,118.13,117.96,118.02,6355.0,106.1189,106.1549,106.0021,106.056,6355.0
2019-10-15 13:30:00,118.04,118.25,118.01,118.15,27308.0,106.074,106.2627,106.047,106.1729,27308.0
2019-10-15 13:40:00,118.18,118.31,118.18,118.3,10299.0,106.1998,106.3166,106.1998,106.3076,10299.0
2019-10-15 13:50:00,118.31,118.47,118.3,118.39,8151.0,106.3166,106.4604,106.3076,106.3885,8151.0
2019-10-15 14:00:00,118.41,118.49,118.34,118.34,11234.0,106.4065,106.4784,106.3436,106.3436,11234.0
2019-10-15 14:10:00,118.35,118.42,118.08,118.18,15671.0,106.3526,106.4155,106.11,106.1998,15671.0
2019-10-15 14:20:00,118.17,118.37,118.17,118.36,5910.0,106.1908,106.3706,106.1908,106.3616,5910.0
2019-10-15 14:30:00,118.35,118.39,118.26,118.31,10193.0,106.3526,106.3885,106.2717,106.3166,10193.0
2019-10-15 14:40:00,118.29,118.42,118.26,118.42,18022.0,106.2987,106.4155,106.2717,106.4155,18022.0
2019-10-15 14:50:00,118.43,118.52,118.38,118.4,22513.0,106.4245,106.5053,106.3795,106.3975,22513.0
2019-10-15 15:00:00,118.39,118.51,118.39,118.44,20908.0,106.3885,106.4964,106.3885,106.4335,20908.0
2019-10-15 15:10:00,118.43,118.45,118.35,118.42,19944.0,106.4245,106.4424,106.3526,106.4155,19944.0
2019-10-15 15:20:00,118.42,118.54,118.41,118.53,29900.0,106.4155,106.5233,106.4065,106.5143,29900.0
2019-10-15 15:30:00,118.53,118.6,118.47,118.51,29221.0,106.5143,106.5772,106.4604,106.4964,29221.0
2019-10-15 15:40:00,118.51,118.51,118.19,118.23,65823.0,106.4964,106.4964,106.2088,106.2447,65823.0
2019-10-15 15:50:00,118.22,118.33,118.19,118.22,101438.0,106.2358,106.3346,106.2088,106.2358,101438.0
2019-10-16 09:30:00,118.13,118.88,117.85,118.77,36232.0,106.1549,106.8289,105.9033,106.73,36232.0
2019-10-16 09:40:00,118.73,118.92,118.68,118.79,52758.0,106.6941,106.8648,106.6491,106.748,52758.0
2019-10-16 09:50:00,118.76,119.04,118.68,119.04,28420.0,106.721,106.9726,106.6491,106.9726,28420.0
2019-10-16 10:00:00,119.02,119.1,118.76,119.07,27166.0,106.9547,107.0266,106.721,106.9996,27166.0
2019-10-16 10:10:00,119.08,119.57,119.0,119.57,10834.0,107.0086,107.4489,106.9367,107.4489,10834.0
2019-10-16 10:20:00,119.58,119.8,119.52,119.61,10752.0,107.4579,107.6556,107.404,107.4849,10752.0
2019-10-16 10:30:00,119.59,119.76,119.53,119.73,14794.0,107.4669,107.6196,107.413,107.5927,14794.0
2019-10-16 10:40:00,119.71,119.93,119.6,119.84,39388.0,107.5747,107.7724,107.4759,107.6915,39388.0
2019-10-16 10:50:00,119.84,119.93,119.72,119.93,19380.0,107.6915,107.7724,107.5837,107.7724,19380.0
2019-10-16 11:00:00,119.9,119.98,119.85,119.85,14126.0,107.7455,107.8173,107.7005,107.7005,14126.0
2019-10-16 11:10:00,119.86,120.03,119.74,119.74,31410.0,107.7095,107.8623,107.6017,107.6017,31410.0
2019-10-16 11:20:00,119.72,119.74,119.57,119.72,17029.0,107.5837,107.6017,107.4489,107.5837,17029.0
2019-10-16 11:30:00,119.73,119.82,119.53,119.71,16806.0,107.5927,107.6736,107.413,107.5747,16806.0
2019-10-16 11:40:00,119.71,119.84,119.67,119.84,17941.0,107.5747,107.6915,107.5388,107.6915,17941.0
2019-10-16 11:50:00,119.84,119.89,119.6,119.67,23024.0,107.6915,107.7365,107.4759,107.5388,23024.0
2019-10-16 12:00:00,119.68,119.72,119.47,119.48,21810.0,107.5478,107.5837,107.359,107.368,21810.0
2019-10-16 12:10:00,119.48,119.5,119.34,119.37,9948.0,107.368,107.386,107.2422,107.2692,9948.0
2019-10-16 12:20:00,119.38,119.48,119.37,119.39,11268.0,107.2782,107.368,107.2692,107.2872,11268.0
2019-10-16 12:30:00,119.37,119.61,119.37,119.58,29790.0,107.2692,107.4849,107.2692,107.4579,29790.0
2019-10-16 12:40:00,119.57,119.68,119.45,119.46,14837.0,107.4489,107.5478,107.3411,107.3501,14837.0
2019-10-16 12:50:00,119.46,119.61,119.32,119.38,16915.0,107.3501,107.4849,107.2242,107.2782,16915.0
2019-10-16 13:00:00,119.4,119.5,119.34,119.41,14062.0,107.2961,107.386,107.2422,107.3051,14062.0
2019-10-16 13:10:00,119.4,119.5,119.22,119.34,18561.0,107.2961,107.386,107.1344,107.2422,18561.0
2019-10-16 13:20:00,119.38,119.39,119.17,119.19,7928.0,107.2782,107.2872,107.0895,107.1074,7928.0
2019-10-16 13:30:00,119.2,119.23,119.11,119.13,10350.0,107.1164,107.1434,107.0355,107.0535,10350.0
2019-10-16 13:40:00,119.14,119.21,119.0,119.2,11344.0,107.0625,107.1254,106.9367,107.1164,11344.0
2019-10-16 13:50:00,119.17,119.18,118.99,118.99,7929.0,107.0895,107.0984,106.9277,106.9277,7929.0
2019-10-16 14:00:00,119.03,119.08,118.9,118.96,17941.0,106.9636,107.0086,106.8468,106.9007,17941.0
2019-10-16 14:10:00,118.96,119.1,118.94,119.03,12717.0,106.9007,107.0266,106.8828,106.9636,12717.0
2019-10-16 14:20:00,118.99,119.03,118.94,119.01,11678.0,106.9277,106.9636,106.8828,106.9457,11678.0
2019-10-16 14:30:00,119.01,119.24,118.99,119.23,17886.0,106.9457,107.1524,106.9277,107.1434,17886.0
2019-10-16 14:40:00,119.24,119.26,119.15,119.16,19532.0,107.1524,107.1703,107.0715,107.0805,19532.0
2019-10-16 14:50:00,119.16,119.21,119.02,119.04,16353.0,107.0805,107.1254,106.9547,106.9726,16353.0
2019-10-16 15:00:00,119.04,119.16,119.01,119.13,21502.0,106.9726,107.0805,106.9457,107.0535,21502.0
2019-10-16 15:10:00,119.12,119.13,118.89,118.96,25023.0,107.0445,107.0535,106.8378,106.9007,25023.0
2019-10-16 15:20:00,118.96,119.15,118.95,119.09,51180.0,106.9007,107.0715,106.8918,107.0176,51180.0
2019-10-16 15:30:00,119.07,119.15,119.0,119.15,20567.0,106.9996,107.0715,106.9367,107.0715,20567.0
2019-10-16 15:40:00,119.15,119.26,119.0,119.0,43967.0,107.0715,107.1703,106.9367,106.9367,43967.0
2019-10-16 15:50:00,119.03,119.11,118.83,118.97,94307.0,106.9636,107.0355,106.7839,106.9097,94307.0
2019-10-17 09:30:00,119.07,120.5,118.93,119.88,72218.0,106.9996,108.2846,106.8738,107.7275,72218.0
2019-10-17 09:40:00,119.9,120.58,119.73,120.03,49648.0,107.7455,108.3565,107.5927,107.8623,49648.0
2019-10-17 09:50:00,120.08,120.56,119.74,120.44,24139.0,107.9072,108.3385,107.6017,108.2307,24139.0
2019-10-17 10:00:00,120.44,120.62,120.18,120.26,20748.0,108.2307,108.3925,107.9971,108.069,20748.0
2019-10-17 10:10:00,120.28,120.44,120.06,120.37,20460.0,108.0869,108.2307,107.8892,108.1678,20460.0
2019-10-17 10:20:00,120.35,121.05,120.35,120.85,16461.0,108.1498,108.7789,108.1498,108.5991,16461.0
2019-10-17 10:30:00,120.9,120.96,120.74,120.92,35352.0,108.6441,108.698,108.5003,108.6621,35352.0
2019-10-17 10:40:00,120.91,120.93,119.98,120.07,95377.0,108.6531,108.671,107.8173,107.8982,95377.0
2019-10-17 10:50:00,120.01,120.08,119.87,119.95,12253.0,107.8443,107.9072,107.7185,107.7904,12253.0
2019-10-17 11:00:00,119.92,120.11,119.7,120.03,15995.0,107.7634,107.9342,107.5657,107.8623,15995.0
2019-10-17 11:10:00,120.01,120.25,119.98,120.05,12711.0,107.8443,108.06,107.8173,107.8802,12711.0
2019-10-17 11:20:00,120.03,120.29,119.98,120.08,9847.0,107.8623,108.0959,107.8173,107.9072,9847.0
2019-10-17 11:30:00,120.07,120.1,119.87,120.0,13652.0,107.8982,107.9252,107.7185,107.8353,13652.0
2019-10-17 11:40:00,120.0,120.11,119.87,119.87,65520.0,107.8353,107.9342,107.7185,107.7185,65520.0
2019-10-17 11:50:00,119.79,119.79,119.26,119.43,15499.0,107.6466,107.6466,107.1703,107.3231,15499.0
2019-10-17 12:00:00,119.47,119.5,119.35,119.42,9328.0,107.359,107.386,107.2512,107.3141,9328.0
2019-10-17 12:10:00,119.42,119.51,119.35,119.4,8622.0,107.3141,107.395,107.2512,107.2961,8622.0
2019-10-17 12:20:00,119.4,119.52,119.23,119.32,18300.0,107.2961,107.404,107.1434,107.2242,18300.0
2019-10-17 12:30:00,119.37,119.55,119.35,119.55,7739.0,107.2692,107.4309,107.2512,107.4309,7739.0
2019-10-17 12:40:00,119.56,119.77,119.56,119.67,7130.0,107.4399,107.6286,107.4399,107.5388,7130.0
2019-10-17 12:50:00,119.67,119.81,119.61,119.76,8446.0,107.5388,107.6646,107.4849,107.6196,8446.0
2019-10-17 13:00:00,119.75,119.83,119.71,119.74,7544.0,107.6107,107.6825,107.5747,107.6017,7544.0
2019-10-17 13:10:00,119.73,119.78,119.6,119.78,6938.0,107.5927,107.6376,107.4759,107.6376,6938.0
2019-10-17 13:20:00,119.78,119.87,119.74,119.87,5292.0,107.6376,107.7185,107.6017,107.7185,5292.0
2019-10-17 13:30:00,119.88,120.0,119.86,120.0,6030.0,107.7275,107.8353,107.7095,107.8353,6030.0
2019-10-17 13:40:00,120.0,120.21,119.88,120.21,15661.0,107.8353,108.024,107.7275,108.024,15661.0
2019-10-17 13:50:00,120.16,120.36,120.16,120.32,18854.0,107.9791,108.1588,107.9791,108.1229,18854.0
2019-10-17 14:00:00,120.33,120.33,120.09,120.29,8743.0,108.1319,108.1319,107.9162,108.0959,8743.0
2019-10-17 14:10:00,120.33,120.43,120.19,120.37,18843.0,108.1319,108.2217,108.0061,108.1678,18843.0
2019-10-17 14:20:00,120.37,121.07,120.36,120.79,79155.0,108.1678,108.7968,108.1588,108.5452,79155.0
2019-10-17 14:30:00,120.79,120.84,120.34,120.84,27533.0,108.5452,108.5902,108.1408,108.5902,27533.0
2019-10-17 14:40:00,120.87,120.96,120.62,120.93,19320.0,108.6171,108.698,108.3925,108.671,19320.0
2019-10-17 14:50:00,120.99,121.0,120.73,120.95,18801.0,108.725,108.7339,108.4913,108.689,18801.0
2019-10-17 15:00:00,120.94,120.98,120.81,120.88,47488.0,108.68,108.716,108.5632,108.6261,47488.0
2019-10-17 15:10:00,120.86,121.01,120.77,120.86,23109.0,108.6081,108.7429,108.5273,108.6081,23109.0
2019-10-17 15:20:00,120.86,120.99,120.8,120.86,35280.0,108.6081,108.725,108.5542,108.6081,35280.0
2019-10-17 15:30:00,120.84,120.9,120.77,120.87,35812.0,108.5902,108.6441,108.5273,108.6171,35812.0
2019-10-17 15:40:00,120.85,121.46,120.81,121.27,105183.0,108.5991,109.1473,108.5632,108.9766,105183.0
2019-10-17 15:50:00,121.24,121.35,121.08,121.23,208491.0,108.9496,109.0485,108.8058,108.9406,208491.0
2019-10-18 09:30:00,123.0,124.9,122.97,124.24,226424.0,110.5312,112.2386,110.5042,111.6455,226424.0
2019-10-18 09:40:00,124.23,124.81,124.12,124.36,55426.0,111.6365,112.1577,111.5377,111.7533,55426.0
2019-10-18 09:50:00,124.35,124.42,123.21,123.75,107605.0,111.7443,111.8073,110.7199,111.2052,107605.0
2019-10-18 10:00:00,123.75,123.81,123.09,123.28,34646.0,111.2052,111.2591,110.6121,110.7828,34646.0
2019-10-18 10:10:00,123.3,123.72,123.09,123.44,39348.0,110.8008,111.1782,110.6121,110.9266,39348.0
2019-10-18 10:20:00,123.42,123.51,122.73,122.97,36480.0,110.9086,110.9895,110.2886,110.5042,36480.0
2019-10-18 10:30:00,123.04,123.18,122.9,123.17,41269.0,110.5671,110.693,110.4413,110.684,41269.0
2019-10-18 10:40:00,123.18,123.18,122.96,123.17,32142.0,110.693,110.693,110.4953,110.684,32142.0
2019-10-18 10:50:00,123.17,123.34,123.1,123.24,75551.0,110.684,110.8367,110.6211,110.7469,75551.0
2019-10-18 11:00:00,123.3,123.45,123.25,123.26,12331.0,110.8008,110.9356,110.7559,110.7648,12331.0
2019-10-18 11:10:00,123.25,123.41,123.19,123.2,14209.0,110.7559,110.8996,110.7019,110.7109,14209.0
2019-10-18 11:20:00,123.22,123.3,123.1,123.21,18934.0,110.7289,110.8008,110.6211,110.7199,18934.0
2019-10-18 11:30:00,123.2,123.44,123.1,123.4,15759.0,110.7109,110.9266,110.6211,110.8906,15759.0
2019-10-18 11:40:00,123.42,123.6,123.41,123.58,15618.0,110.9086,111.0704,110.8996,111.0524,15618.0
2019-10-18 11:50:00,123.58,123.69,123.48,123.48,10080.0,111.0524,111.1513,110.9625,110.9625,10080.0
2019-10-18 12:00:00,123.47,123.69,123.42,123.6,35950.0,110.9536,111.1513,110.9086,111.0704,35950.0
2019-10-18 12:10:00,123.6,123.71,123.31,123.34,15938.0,111.0704,111.1692,110.8098,110.8367,15938.0
2019-10-18 12:20:00,123.31,123.37,123.13,123.36,14561.0,110.8098,110.8637,110.648,110.8547,14561.0
2019-10-18 12:30:00,123.35,123.78,123.35,123.74,22136.0,110.8457,111.2321,110.8457,111.1962,22136.0
2019-10-18 12:40:00,123.66,124.07,123.66,123.8,66121.0,111.1243,111.4927,111.1243,111.2501,66121.0
2019-10-18 12:50:00,123.81,124.05,123.8,124.0,16996.0,111.2591,111.4748,111.2501,111.4298,16996.0
2019-10-18 13:00:00,124.01,124.39,123.93,124.16,34028.0,111.4388,111.7803,111.3669,111.5736,34028.0
2019-10-18 13:10:00,124.17,124.44,124.12,124.39,35577.0,111.5826,111.8252,111.5377,111.7803,35577.0
2019-10-18 13:20:00,124.39,124.44,124.25,124.36,16429.0,111.7803,111.8252,111.6545,111.7533,16429.0
2019-10-18 13:30:00,124.35,124.45,124.25,124.4,21669.0,111.7443,111.8342,111.6545,111.7893,21669.0
2019-10-18 13:40:00,124.43,124.72,124.43,124.64,19040.0,111.8162,112.0768,111.8162,112.0049,19040.0
2019-10-18 13:50:00,124.6,124.72,124.59,124.69,18820.0,111.969,112.0768,111.96,112.0499,18820.0
2019-10-18 14:00:00,124.7,124.73,124.52,124.65,22358.0,112.0589,112.0858,111.8971,112.0139,22358.0
2019-10-18 14:10:00,124.64,124.77,124.61,124.69,28230.0,112.0049,112.1218,111.978,112.0499,28230.0
2019-10-18 14:20:00,124.68,124.81,124.65,124.8,22436.0,112.0409,112.1577,112.0139,112.1487,22436.0
2019-10-18 14:30:00,124.78,124.86,124.6,124.66,22538.0,112.1308,112.2026,111.969,112.0229,22538.0
2019-10-18 14:40:00,124.66,124.68,124.49,124.63,23410.0,112.0229,112.0409,111.8702,111.996,23410.0
2019-10-18 14:50:00,124.61,124.63,124.43,124.46,21771.0,111.978,111.996,111.8162,111.8432,21771.0
2019-10-18 15:00:00,124.47,124.67,124.47,124.61,28360.0,111.8522,112.0319,111.8522,111.978,28360.0
2019-10-18 15:10:00,124.63,124.64,124.02,124.31,77938.0,111.996,112.0049,111.4478,111.7084,77938.0
2019-10-18 15:20:00,124.31,124.33,124.02,124.02,37325.0,111.7084,111.7264,111.4478,111.4478,37325.0
2019-10-18 15:30:00,124.03,124.28,124.02,124.21,59325.0,111.4568,111.6814,111.4478,111.6185,59325.0
2019-10-18 15:40:00,124.2,124.47,124.19,124.45,76091.0,111.6096,111.8522,111.6006,111.8342,76091.0
2019-10-18 15:50:00,124.49,124.56,124.12,124.21,260268.0,111.8702,111.9331,111.5377,111.6185,260268.0
2019-10-21 09:30:00,125.0,125.61,124.39,124.8,63123.0,112.3285,112.8766,111.7803,112.1487,63123.0
2019-10-21 09:40:00,124.73,124.89,124.25,124.82,20234.0,112.0858,112.2296,111.6545,112.1667,20234.0
2019-10-21 09:50:00,124.87,124.91,124.43,124.62,13596.0,112.2116,112.2476,111.8162,111.987,13596.0
2019-10-21 10:00:00,124.71,124.77,124.48,124.77,18125.0,112.0679,112.1218,111.8612,112.1218,18125.0
2019-10-21 10:10:00,124.78,125.0,124.77,124.91,61552.0,112.1308,112.3285,112.1218,112.2476,61552.0
2019-10-21 10:20:00,124.93,125.08,124.89,125.08,14882.0,112.2656,112.4003,112.2296,112.4003,14882.0
2019-10-21 10:30:00,125.09,125.27,125.01,125.09,20825.0,112.4093,112.5711,112.3374,112.4093,20825.0
2019-10-21 10:40:00,125.1,125.39,125.06,125.19,24127.0,112.4183,112.6789,112.3824,112.4992,24127.0
2019-10-21 10:50:00,125.21,125.36,125.16,125.31,23610.0,112.5172,112.652,112.4722,112.607,23610.0
2019-10-21 11:00:00,125.33,125.37,125.08,125.15,19841.0,112.625,112.6609,112.4003,112.4632,19841.0
2019-10-21 11:10:00,125.15,125.15,124.82,124.92,15320.0,112.4632,112.4632,112.1667,112.2566,15320.0
2019-10-21 11:20:00,124.88,125.04,124.78,125.01,13206.0,112.2206,112.3644,112.1308,112.3374,13206.0
2019-10-21 11:30:00,125.02,125.03,124.88,125.0,15560.0,112.3464,112.3554,112.2206,112.3285,15560.0
2019-10-21 11:40:00,124.96,125.04,124.9,124.91,16744.0,112.2925,112.3644,112.2386,112.2476,16744.0
2019-10-21 11:50:00,124.92,124.93,124.85,124.85,11541.0,112.2566,112.2656,112.1937,112.1937,11541.0
2019-10-21 12:00:00,124.84,124.89,124.7,124.73,18366.0,112.1847,112.2296,112.0589,112.0858,18366.0
2019-10-21 12:10:00,124.77,124.96,124.74,124.78,15717.0,112.1218,112.2925,112.0948,112.1308,15717.0
2019-10-21 12:20:00,124.79,124.85,124.77,124.85,13105.0,112.1397,112.1937,112.1218,112.1937,13105.0
2019-10-21 12:30:00,124.86,124.91,124.8,124.86,14839.0,112.2026,112.2476,112.1487,112.2026,14839.0
2019-10-21 12:40:00,124.84,124.9,124.7,124.81,15177.0,112.1847,112.2386,112.0589,112.1577,15177.0
2019-10-21 12:50:00,124.81,124.87,124.77,124.79,14074.0,112.1577,112.2116,112.1218,112.1397,14074.0
2019-10-21 13:00:00,124.79,124.83,124.65,124.68,25943.0,112.1397,112.1757,112.0139,112.0409,25943.0
2019-10-21 13:10:00,124.7,124.7,124.53,124.62,15733.0,112.0589,112.0589,111.9061,111.987,15733.0
2019-10-21 13:20:00,124.62,124.7,124.57,124.66,21765.0,111.987,112.0589,111.942,112.0229,21765.0
2019-10-21 13:30:00,124.66,124.78,124.65,124.69,18830.0,112.0229,112.1308,112.0139,112.0499,18830.0
2019-10-21 13:40:00,124.67,124.8,124.62,124.64,15086.0,112.0319,112.1487,111.987,112.0049,15086.0
2019-10-21 13:50:00,124.64,124.67,124.53,124.62,18882.0,112.0049,112.0319,111.9061,111.987,18882.0
2019-10-21 14:00:00,124.62,124.72,124.6,124.72,20545.0,111.987,112.0768,111.969,112.0768,20545.0
2019-10-21 14:10:00,124.73,124.87,124.67,124.84,16935.0,112.0858,112.2116,112.0319,112.1847,16935.0
2019-10-21 14:20:00,124.83,124.83,124.69,124.7,30304.0,112.1757,112.1757,112.0499,112.0589,30304.0
2019-10-21 14:30:00,124.7,124.82,124.58,124.81,25466.0,112.0589,112.1667,111.951,112.1577,25466.0
2019-10-21 14:40:00,124.82,124.88,124.73,124.74,18020.0,112.1667,112.2206,112.0858,112.0948,18020.0
2019-10-21 14:50:00,124.73,124.75,124.6,124.75,26729.0,112.0858,112.1038,111.969,112.1038,26729.0
2019-10-21 15:00:00,124.75,124.8,124.52,124.53,30185.0,112.1038,112.1487,111.8971,111.9061,30185.0
2019-10-21 15:10:00,124.54,124.63,124.5,124.54,22267.0,111.9151,111.996,111.8791,111.9151,22267.0
2019-10-21 15:20:00,124.53,124.8,124.45,124.48,65970.0,111.9061,112.1487,111.8342,111.8612,65970.0
2019-10-21 15:30:00,124.46,124.77,124.46,124.76,35274.0,111.8432,112.1218,111.8432,112.1128,35274.0
2019-10-21 15:40:00,124.76,124.79,124.62,124.64,49414.0,112.1128,112.1397,111.987,112.0049,49414.0
2019-10-21 15:50:00,124.65,124.74,124.26,124.68,219880.0,112.0139,112.0948,111.6635,112.0409,219880.0
2019-10-22 09:30:00,124.97,125.03,124.08,124.11,18106.0,112.3015,112.3554,111.5017,111.5287,18106.0
2019-10-22 09:40:00,124.02,124.02,123.28,123.71,15790.0,111.4478,111.4478,110.7828,111.1692,15790.0
2019-10-22 09:50:00,123.7,124.4,123.65,124.38,16175.0,111.1602,111.7893,111.1153,111.7713,16175.0
2019-10-22 10:00:00,124.29,124.41,123.81,123.99,11000.0,111.6904,111.7983,111.2591,111.4208,11000.0
2019-10-22 10:10:00,124.0,124.04,123.59,123.8,22659.0,111.4298,111.4658,111.0614,111.2501,22659.0
2019-10-22 10:20:00,123.79,124.13,123.49,124.13,43943.0,111.2411,111.5466,110.9715,111.5466,43943.0
2019-10-22 10:30:00,124.11,124.45,123.94,124.12,42449.0,111.5287,111.8342,111.3759,111.5377,42449.0
2019-10-22 10:40:00,124.09,124.4,124.01,124.3,16816.0,111.5107,111.7893,111.4388,111.6994,16816.0
2019-10-22 10:50:00,124.31,124.68,124.23,124.54,31130.0,111.7084,112.0409,111.6365,111.9151,31130.0
2019-10-22 11:00:00,124.54,124.74,124.44,124.59,14024.0,111.9151,112.0948,111.8252,111.96,14024.0
2019-10-22 11:10:00,124.62,124.74,124.55,124.65,13524.0,111.987,112.0948,111.9241,112.0139,13524.0
2019-10-22 11:20:00,124.65,124.99,124.61,124.94,12418.0,112.0139,112.3195,111.978,112.2745,12418.0
2019-10-22 11:30:00,124.91,125.12,124.79,125.1,15333.0,112.2476,112.4363,112.1397,112.4183,15333.0
2019-10-22 11:40:00,125.1,125.27,125.04,125.24,10525.0,112.4183,112.5711,112.3644,112.5441,10525.0
2019-10-22 11:50:00,125.24,125.32,125.12,125.27,11165.0,112.5441,112.616,112.4363,112.5711,11165.0
2019-10-22 12:00:00,125.26,125.43,125.22,125.42,13055.0,112.5621,112.7149,112.5262,112.7059,13055.0
2019-10-22 12:10:00,125.44,125.63,125.22,125.22,42771.0,112.7239,112.8946,112.5262,112.5262,42771.0
2019-10-22 12:20:00,125.26,125.26,124.97,125.2,10378.0,112.5621,112.5621,112.3015,112.5082,10378.0
2019-10-22 12:30:00,125.18,125.31,125.16,125.29,12100.0,112.4902,112.607,112.4722,112.5891,12100.0
2019-10-22 12:40:00,125.29,125.46,125.29,125.43,15365.0,112.5891,112.7418,112.5891,112.7149,15365.0
2019-10-22 12:50:00,125.41,125.41,124.99,125.02,13181.0,112.6969,112.6969,112.3195,112.3464,13181.0
2019-10-22 13:00:00,125.02,125.33,125.02,125.3,16988.0,112.3464,112.625,112.3464,112.598,16988.0
2019-10-22 13:10:00,125.32,125.36,125.21,125.29,11445.0,112.616,112.652,112.5172,112.5891,11445.0
2019-10-22 13:20:00,125.28,125.33,125.21,125.29,9613.0,112.5801,112.625,112.5172,112.5891,9613.0
2019-10-22 13:30:00,125.28,125.29,125.21,125.24,15542.0,112.5801,112.5891,112.5172,112.5441,15542.0
2019-10-22 13:40:00,125.25,125.28,125.18,125.24,11271.0,112.5531,112.5801,112.4902,112.5441,11271.0
2019-10-22 13:50:00,125.21,125.33,125.09,125.25,23055.0,112.5172,112.625,112.4093,112.5531,23055.0
2019-10-22 14:00:00,125.23,125.49,125.22,125.49,14331.0,112.5351,112.7688,112.5262,112.7688,14331.0
2019-10-22 14:10:00,125.5,125.55,125.43,125.48,21345.0,112.7778,112.8227,112.7149,112.7598,21345.0
2019-10-22 14:20:00,125.5,125.58,125.44,125.53,20180.0,112.7778,112.8497,112.7239,112.8047,20180.0
2019-10-22 14:30:00,125.54,125.54,125.22,125.25,56829.0,112.8137,112.8137,112.5262,112.5531,56829.0
2019-10-22 14:40:00,125.24,125.26,124.97,125.04,27423.0,112.5441,112.5621,112.3015,112.3644,27423.0
2019-10-22 14:50:00,124.97,125.13,124.94,125.05,122698.0,112.3015,112.4453,112.2745,112.3734,122698.0
2019-10-22 15:00:00,125.11,125.18,125.0,125.14,44469.0,112.4273,112.4902,112.3285,112.4543,44469.0
2019-10-22 15:10:00,125.11,125.14,125.03,125.13,26851.0,112.4273,112.4543,112.3554,112.4453,26851.0
2019-10-22 15:20:00,125.09,125.26,125.04,125.26,25035.0,112.4093,112.5621,112.3644,112.5621,25035.0
2019-10-22 15:30:00,125.24,125.31,125.07,125.11,29713.0,112.5441,112.607,112.3914,112.4273,29713.0
2019-10-22 15:40:00,125.08,125.19,125.02,125.09,52219.0,112.4003,112.4992,112.3464,112.4093,52219.0
2019-10-22 15:50:00,125.09,125.35,124.95,125.27,180765.0,112.4093,112.643,112.2835,112.5711,180765.0
2019-10-23 09:30:00,125.12,125.72,124.58,125.52,35822.0,112.4363,112.9755,111.951,112.7957,35822.0
2019-10-23 09:40:00,125.64,126.08,125.47,125.51,14081.0,112.9036,113.299,112.7508,112.7868,14081.0
2019-10-23 09:50:00,125.65,125.77,125.3,125.76,16743.0,112.9126,113.0204,112.598,113.0114,16743.0
2019-10-23 10:00:00,125.76,125.78,125.56,125.6,10083.0,113.0114,113.0294,112.8317,112.8676,10083.0
2019-10-23 10:10:00,125.66,125.79,125.5,125.68,10975.0,112.9215,113.0384,112.7778,112.9395,10975.0
2019-10-23 10:20:00,125.64,125.66,125.41,125.41,11401.0,112.9036,112.9215,112.6969,112.6969,11401.0
2019-10-23 10:30:00,125.47,125.47,125.21,125.39,9088.0,112.7508,112.7508,112.5172,112.6789,9088.0
2019-10-23 10:40:00,125.31,125.52,125.29,125.45,7280.0,112.607,112.7957,112.5891,112.7328,7280.0
2019-10-23 10:50:00,125.42,125.46,125.26,125.29,18634.0,112.7059,112.7418,112.5621,112.5891,18634.0
2019-10-23 11:00:00,125.31,125.55,125.31,125.48,7208.0,112.607,112.8227,112.607,112.7598,7208.0
2019-10-23 11:10:00,125.46,125.46,125.27,125.28,12811.0,112.7418,112.7418,112.5711,112.5801,12811.0
2019-10-23 11:20:00,125.27,125.4,125.22,125.32,12595.0,112.5711,112.6879,112.5262,112.616,12595.0
2019-10-23 11:30:00,125.33,125.35,125.22,125.25,6602.0,112.625,112.643,112.5262,112.5531,6602.0
2019-10-23 11:40:00,125.34,125.46,125.29,125.45,9585.0,112.634,112.7418,112.5891,112.7328,9585.0
2019-10-23 11:50:00,125.41,125.49,125.34,125.4,10400.0,112.6969,112.7688,112.634,112.6879,10400.0
2019-10-23 12:00:00,125.43,125.48,125.34,125.44,15461.0,112.7149,112.7598,112.634,112.7239,15461.0
2019-10-23 12:10:00,125.42,125.71,125.42,125.67,14507.0,112.7059,112.9665,112.7059,112.9305,14507.0
2019-10-23 12:20:00,125.64,125.64,125.44,125.52,9604.0,112.9036,112.9036,112.7239,112.7957,9604.0
2019-10-23 12:30:00,125.54,125.59,125.5,125.56,6019.0,112.8137,112.8586,112.7778,112.8317,6019.0
2019-10-23 12:40:00,125.57,125.68,125.55,125.68,7674.0,112.8407,112.9395,112.8227,112.9395,7674.0
2019-10-23 12:50:00,125.66,125.66,125.37,125.41,328465.0,112.9215,112.9215,112.6609,112.6969,328465.0
2019-10-23 13:00:00,125.4,125.4,125.05,125.33,15065.0,112.6879,112.6879,112.3734,112.625,15065.0
2019-10-23 13:10:00,125.39,125.39,125.08,125.11,14288.0,112.6789,112.6789,112.4003,112.4273,14288.0
2019-10-23 13:20:00,125.11,125.12,124.88,125.0,15736.0,112.4273,112.4363,112.2206,112.3285,15736.0
2019-10-23 13:30:00,125.01,125.14,124.9,125.14,17032.0,112.3374,112.4543,112.2386,112.4543,17032.0
2019-10-23 13:40:00,125.11,125.23,125.06,125.11,8368.0,112.4273,112.5351,112.3824,112.4273,8368.0
2019-10-23 13:50:00,125.08,125.15,125.04,125.05,11235.0,112.4003,112.4632,112.3644,112.3734,11235.0
2019-10-23 14:00:00,125.05,125.25,125.04,125.19,7614.0,112.3734,112.5531,112.3644,112.4992,7614.0
2019-10-23 14:10:00,125.19,125.29,124.88,124.97,155332.0,112.4992,112.5891,112.2206,112.3015,155332.0
2019-10-23 14:20:00,124.94,124.95,124.75,124.82,18393.0,112.2745,112.2835,112.1038,112.1667,18393.0
2019-10-23 14:30:00,124.82,124.91,124.75,124.79,23768.0,112.1667,112.2476,112.1038,112.1397,23768.0
2019-10-23 14:40:00,124.79,124.85,124.75,124.81,11368.0,112.1397,112.1937,112.1038,112.1577,11368.0
2019-10-23 14:50:00,124.81,124.81,124.53,124.63,19737.0,112.1577,112.1577,111.9061,111.996,19737.0
2019-10-23 15:00:00,124.63,124.8,124.57,124.72,19892.0,111.996,112.1487,111.942,112.0768,19892.0
2019-10-23 15:10:00,124.72,124.72,124.51,124.52,16962.0,112.0768,112.0768,111.8881,111.8971,16962.0
2019-10-23 15:20:00,124.53,124.6,124.48,124.6,18460.0,111.9061,111.969,111.8612,111.969,18460.0
2019-10-23 15:30:00,124.61,124.73,124.31,124.31,18198.0,111.978,112.0858,111.7084,111.7084,18198.0
2019-10-23 15:40:00,124.32,124.46,124.32,124.4,19027.0,111.7174,111.8432,111.7174,111.7893,19027.0
2019-10-23 15:50:00,124.41,124.55,124.24,124.46,136067.0,111.7983,111.9241,111.6455,111.8432,136067.0
2019-10-24 09:30:00,125.06,125.1,123.95,124.69,26125.0,112.3824,112.4183,111.3849,112.0499,26125.0
2019-10-24 09:40:00,124.72,124.83,124.39,124.73,13119.0,112.0768,112.1757,111.7803,112.0858,13119.0
2019-10-24 09:50:00,124.69,124.69,124.38,124.47,14117.0,112.0499,112.0499,111.7713,111.8522,14117.0
2019-10-24 10:00:00,124.47,124.71,124.3,124.44,37529.0,111.8522,112.0679,111.6994,111.8252,37529.0
2019-10-24 10:10:00,124.44,124.48,124.06,124.16,15333.0,111.8252,111.8612,111.4837,111.5736,15333.0
2019-10-24 10:20:00,124.19,124.22,123.95,124.1,10284.0,111.6006,111.6275,111.3849,111.5197,10284.0
2019-10-24 10:30:00,124.11,124.34,123.98,124.3,10275.0,111.5287,111.7354,111.4119,111.6994,10275.0
2019-10-24 10:40:00,124.3,124.31,124.16,124.17,8499.0,111.6994,111.7084,111.5736,111.5826,8499.0
2019-10-24 10:50:00,124.15,124.15,123.91,124.0,10075.0,111.5646,111.5646,111.3489,111.4298,10075.0
2019-10-24 11:00:00,124.03,124.25,124.03,124.23,9508.0,111.4568,111.6545,111.4568,111.6365,9508.0
2019-10-24 11:10:00,124.25,124.26,124.08,124.13,10379.0,111.6545,111.6635,111.5017,111.5466,10379.0
2019-10-24 11:20:00,124.13,124.24,124.08,124.23,13777.0,111.5466,111.6455,111.5017,111.6365,13777.0
2019-10-24 11:30:00,124.23,124.23,123.95,123.97,30632.0,111.6365,111.6365,111.3849,111.4029,30632.0
2019-10-24 11:40:00,123.95,124.02,123.9,123.97,3754.0,111.3849,111.4478,111.34,111.4029,3754.0
2019-10-24 11:50:00,123.99,123.99,123.77,123.92,6749.0,111.4208,111.4208,111.2231,111.3579,6749.0
2019-10-24 12:00:00,123.96,123.99,123.77,123.78,11819.0,111.3939,111.4208,111.2231,111.2321,11819.0
2019-10-24 12:10:00,123.8,123.85,123.47,123.48,8554.0,111.2501,111.295,110.9536,110.9625,8554.0
2019-10-24 12:20:00,123.49,123.55,123.36,123.37,8898.0,110.9715,111.0254,110.8547,110.8637,8898.0
2019-10-24 12:30:00,123.36,123.45,123.28,123.3,15563.0,110.8547,110.9356,110.7828,110.8008,15563.0
2019-10-24 12:40:00,123.29,123.29,123.07,123.19,9695.0,110.7918,110.7918,110.5941,110.7019,9695.0
2019-10-24 12:50:00,123.16,123.26,123.11,123.15,8967.0,110.675,110.7648,110.63,110.666,8967.0
2019-10-24 13:00:00,123.18,123.27,123.16,123.2,10973.0,110.693,110.7738,110.675,110.7109,10973.0
2019-10-24 13:10:00,123.19,123.27,123.1,123.14,9484.0,110.7019,110.7738,110.6211,110.657,9484.0
2019-10-24 13:20:00,123.11,123.33,123.08,123.32,8913.0,110.63,110.8277,110.6031,110.8188,8913.0
2019-10-24 13:30:00,123.33,123.43,123.24,123.29,10850.0,110.8277,110.9176,110.7469,110.7918,10850.0
2019-10-24 13:40:00,123.26,123.28,123.15,123.19,9984.0,110.7648,110.7828,110.666,110.7019,9984.0
2019-10-24 13:50:00,123.17,123.21,123.04,123.12,10857.0,110.684,110.7199,110.5671,110.639,10857.0
2019-10-24 14:00:00,123.1,123.4,123.07,123.4,13893.0,110.6211,110.8906,110.5941,110.8906,13893.0
2019-10-24 14:10:00,123.42,123.43,123.2,123.21,24168.0,110.9086,110.9176,110.7109,110.7199,24168.0
2019-10-24 14:20:00,123.23,123.3,123.14,123.3,8485.0,110.7379,110.8008,110.657,110.8008,8485.0
2019-10-24 14:30:00,123.31,123.64,123.3,123.63,10531.0,110.8098,111.1063,110.8008,111.0973,10531.0
2019-10-24 14:40:00,123.66,123.67,123.57,123.6,15741.0,111.1243,111.1333,111.0434,111.0704,15741.0
2019-10-24 14:50:00,123.61,123.64,123.46,123.49,42517.0,111.0794,111.1063,110.9446,110.9715,42517.0
2019-10-24 15:00:00,123.51,123.56,123.44,123.52,19468.0,110.9895,111.0344,110.9266,110.9985,19468.0
2019-10-24 15:10:00,123.51,123.57,123.44,123.51,22686.0,110.9895,111.0434,110.9266,110.9895,22686.0
2019-10-24 15:20:00,123.52,123.55,123.44,123.44,24631.0,110.9985,111.0254,110.9266,110.9266,24631.0
2019-10-24 15:30:00,123.44,123.57,123.43,123.54,33890.0,110.9266,111.0434,110.9176,111.0165,33890.0
2019-10-24 15:40:00,123.54,123.55,123.44,123.5,38982.0,111.0165,111.0254,110.9266,110.9805,38982.0
2019-10-24 15:50:00,123.5,123.65,123.45,123.58,128558.0,110.9805,111.1153,110.9356,111.0524,128558.0
2019-10-25 09:30:00,123.16,123.43,122.52,123.11,20220.0,110.675,110.9176,110.0999,110.63,20220.0
2019-10-25 09:40:00,123.23,123.6,123.18,123.38,10644.0,110.7379,111.0704,110.693,110.8727,10644.0
2019-10-25 09:50:00,123.39,123.79,123.39,123.79,6024.0,110.8817,111.2411,110.8817,111.2411,6024.0
2019-10-25 10:00:00,123.79,123.96,123.59,123.77,12656.0,111.2411,111.3939,111.0614,111.2231,12656.0
2019-10-25 10:10:00,123.79,124.1,123.78,123.8,22744.0,111.2411,111.5197,111.2321,111.2501,22744.0
2019-10-25 10:20:00,123.8,123.95,123.7,123.8,11233.0,111.2501,111.3849,111.1602,111.2501,11233.0
2019-10-25 10:30:00,123.79,123.86,123.63,123.66,12204.0,111.2411,111.304,111.0973,111.1243,12204.0
2019-10-25 10:40:00,123.69,123.69,123.33,123.64,14125.0,111.1513,111.1513,110.8277,111.1063,14125.0
2019-10-25 10:50:00,123.72,123.86,123.67,123.69,16627.0,111.1782,111.304,111.1333,111.1513,16627.0
2019-10-25 11:00:00,123.71,123.76,123.67,123.76,12581.0,111.1692,111.2142,111.1333,111.2142,12581.0
2019-10-25 11:10:00,123.75,123.91,123.68,123.69,34798.0,111.2052,111.3489,111.1423,111.1513,34798.0
2019-10-25 11:20:00,123.7,123.83,123.69,123.79,34615.0,111.1602,111.2771,111.1513,111.2411,34615.0
2019-10-25 11:30:00,123.81,123.86,123.72,123.86,15961.0,111.2591,111.304,111.1782,111.304,15961.0
2019-10-25 11:40:00,123.85,123.87,123.75,123.76,17292.0,111.295,111.313,111.2052,111.2142,17292.0
2019-10-25 11:50:00,123.77,123.77,123.66,123.66,5019.0,111.2231,111.2231,111.1243,111.1243,5019.0
2019-10-25 12:00:00,123.68,123.74,123.45,123.69,160748.0,111.1423,111.1962,110.9356,111.1513,160748.0
2019-10-25 12:10:00,123.69,123.76,123.57,123.63,12861.0,111.1513,111.2142,111.0434,111.0973,12861.0
2019-10-25 12:20:00,123.65,123.71,123.58,123.68,5630.0,111.1153,111.1692,111.0524,111.1423,5630.0
2019-10-25 12:30:00,123.76,123.99,123.76,123.97,9040.0,111.2142,111.4208,111.2142,111.4029,9040.0
2019-10-25 12:40:00,123.97,123.99,123.71,123.73,8250.0,111.4029,111.4208,111.1692,111.1872,8250.0
2019-10-25 12:50:00,123.74,123.76,123.61,123.63,3130.0,111.1962,111.2142,111.0794,111.0973,3130.0
2019-10-25 13:00:00,123.64,123.81,123.63,123.76,5223.0,111.1063,111.2591,111.0973,111.2142,5223.0
2019-10-25 13:10:00,123.74,123.85,123.74,123.83,2100.0,111.1962,111.295,111.1962,111.2771,2100.0
2019-10-25 13:20:00,123.85,123.92,123.84,123.87,5212.0,111.295,111.3579,111.286,111.313,5212.0
2019-10-25 13:30:00,123.9,123.93,123.79,123.83,8084.0,111.34,111.3669,111.2411,111.2771,8084.0
2019-10-25 13:40:00,123.82,123.91,123.79,123.82,5615.0,111.2681,111.3489,111.2411,111.2681,5615.0
2019-10-25 13:50:00,123.81,123.81,123.58,123.64,8785.0,111.2591,111.2591,111.0524,111.1063,8785.0
2019-10-25 14:00:00,123.64,123.65,123.33,123.33,6743.0,111.1063,111.1153,110.8277,110.8277,6743.0
2019-10-25 14:10:00,123.32,123.44,123.31,123.34,9944.0,110.8188,110.9266,110.8098,110.8367,9944.0
2019-10-25 14:20:00,123.31,123.34,123.26,123.28,8606.0,110.8098,110.8367,110.7648,110.7828,8606.0
2019-10-25 14:30:00,123.29,123.43,123.24,123.41,8772.0,110.7918,110.9176,110.7469,110.8996,8772.0
2019-10-25 14:40:00,123.41,123.59,123.4,123.56,4775.0,110.8996,111.0614,110.8906,111.0344,4775.0
2019-10-25 14:50:00,123.56,124.13,123.56,124.06,169876.0,111.0344,111.5466,111.0344,111.4837,169876.0
2019-10-25 15:00:00,124.04,124.04,123.9,124.04,14774.0,111.4658,111.4658,111.34,111.4658,14774.0
2019-10-25 15:10:00,124.01,124.31,124.01,124.3,15572.0,111.4388,111.7084,111.4388,111.6994,15572.0
2019-10-25 15:20:00,124.33,124.33,124.19,124.23,9776.0,111.7264,111.7264,111.6006,111.6365,9776.0
2019-10-25 15:30:00,124.24,124.28,124.13,124.14,14234.0,111.6455,111.6814,111.5466,111.5556,14234.0
2019-10-25 15:40:00,124.12,124.16,124.09,124.1,27132.0,111.5377,111.5736,111.5107,111.5197,27132.0
2019-10-25 15:50:00,124.09,124.12,123.92,124.0,100742.0,111.5107,111.5377,111.3579,111.4298,100742.0
2019-10-28 09:30:00,124.04,124.56,124.01,124.36,11118.0,111.4658,111.9331,111.4388,111.7533,11118.0
2019-10-28 09:40:00,124.3,124.45,124.2,124.25,7174.0,111.6994,111.8342,111.6096,111.6545,7174.0
2019-10-28 09:50:00,124.22,124.64,124.13,124.35,7085.0,111.6275,112.0049,111.5466,111.7443,7085.0
2019-10-28 10:00:00,124.35,124.36,124.13,124.13,6570.0,111.7443,111.7533,111.5466,111.5466,6570.0
2019-10-28 10:10:00,124.18,124.22,123.97,123.97,4076.0,111.5916,111.6275,111.4029,111.4029,4076.0
2019-10-28 10:20:00,124.02,124.05,123.91,123.96,5524.0,111.4478,111.4748,111.3489,111.3939,5524.0
2019-10-28 10:30:00,123.97,124.15,123.93,123.99,6554.0,111.4029,111.5646,111.3669,111.4208,6554.0
2019-10-28 10:40:00,123.97,124.03,123.9,123.96,4712.0,111.4029,111.4568,111.34,111.3939,4712.0
2019-10-28 10:50:00,123.89,123.89,123.74,123.79,5452.0,111.331,111.331,111.1962,111.2411,5452.0
2019-10-28 11:00:00,123.79,123.8,123.66,123.71,5602.0,111.2411,111.2501,111.1243,111.1692,5602.0
2019-10-28 11:10:00,123.72,123.76,123.5,123.56,3714.0,111.1782,111.2142,110.9805,111.0344,3714.0
2019-10-28 11:20:00,123.56,123.71,123.5,123.55,6861.0,111.0344,111.1692,110.9805,111.0254,6861.0
2019-10-28 11:30:00,123.58,123.77,123.54,123.61,21889.0,111.0524,111.2231,111.0165,111.0794,21889.0
2019-10-28 11:40:00,123.61,123.83,123.6,123.83,20427.0,111.0794,111.2771,111.0704,111.2771,20427.0
2019-10-28 11:50:00,123.84,123.85,123.64,123.7,5829.0,111.286,111.295,111.1063,111.1602,5829.0
2019-10-28 12:00:00,123.7,123.73,123.67,123.7,4318.0,111.1602,111.1872,111.1333,111.1602,4318.0
2019-10-28 12:10:00,123.72,123.91,123.72,123.86,10651.0,111.1782,111.3489,111.1782,111.304,10651.0
2019-10-28 12:20:00,123.89,123.91,123.57,123.58,15756.0,111.331,111.3489,111.0434,111.0524,15756.0
2019-10-28 12:30:00,123.57,123.69,123.55,123.65,5059.0,111.0434,111.1513,111.0254,111.1153,5059.0
2019-10-28 12:40:00,123.66,123.76,123.66,123.72,3290.0,111.1243,111.2142,111.1243,111.1782,3290.0
2019-10-28 12:50:00,123.71,123.77,123.71,123.71,7580.0,111.1692,111.2231,111.1692,111.1692,7580.0
2019-10-28 13:00:00,123.74,123.76,123.65,123.69,6960.0,111.1962,111.2142,111.1153,111.1513,6960.0
2019-10-28 13:10:00,123.68,123.8,123.68,123.8,3076.0,111.1423,111.2501,111.1423,111.2501,3076.0
2019-10-28 13:20:00,123.77,123.81,123.59,123.67,32624.0,111.2231,111.2591,111.0614,111.1333,32624.0
2019-10-28 13:30:00,123.67,123.69,123.55,123.57,5864.0,111.1333,111.1513,111.0254,111.0434,5864.0
2019-10-28 13:40:00,123.57,123.73,123.53,123.71,5366.0,111.0434,111.1872,111.0075,111.1692,5366.0
2019-10-28 13:50:00,123.72,123.74,123.65,123.66,7834.0,111.1782,111.1962,111.1153,111.1243,7834.0
2019-10-28 14:00:00,123.66,123.75,123.63,123.67,7090.0,111.1243,111.2052,111.0973,111.1333,7090.0
2019-10-28 14:10:00,123.68,123.84,123.68,123.79,235536.0,111.1423,111.286,111.1423,111.2411,235536.0
2019-10-28 14:20:00,123.84,124.12,123.84,124.12,6910.0,111.286,111.5377,111.286,111.5377,6910.0
2019-10-28 14:30:00,124.12,124.17,124.0,124.0,5901.0,111.5377,111.5826,111.4298,111.4298,5901.0
2019-10-28 14:40:00,124.04,124.04,123.83,123.86,6815.0,111.4658,111.4658,111.2771,111.304,6815.0
2019-10-28 14:50:00,123.85,123.93,123.83,123.86,5193.0,111.295,111.3669,111.2771,111.304,5193.0
2019-10-28 15:00:00,123.87,123.93,123.84,123.88,5497.0,111.313,111.3669,111.286,111.322,5497.0
2019-10-28 15:10:00,123.86,123.95,123.83,123.87,8858.0,111.304,111.3849,111.2771,111.313,8858.0
2019-10-28 15:20:00,123.88,123.96,123.87,123.94,11119.0,111.322,111.3939,111.313,111.3759,11119.0
2019-10-28 15:30:00,123.94,123.94,123.84,123.84,13064.0,111.3759,111.3759,111.286,111.286,13064.0
2019-10-28 15:40:00,123.85,123.85,123.64,123.66,23282.0,111.295,111.295,111.1063,111.1243,23282.0
2019-10-28 15:50:00,123.66,123.78,123.44,123.7,142268.0,111.1243,111.2321,110.9266,111.1602,142268.0
2019-10-29 09:30:00,123.71,123.76,123.28,123.64,16364.0,111.1692,111.2142,110.7828,111.1063,16364.0
2019-10-29 09:40:00,123.66,124.31,123.55,124.25,3101.0,111.1243,111.7084,111.0254,111.6545,3101.0
2019-10-29 09:50:00,124.29,124.53,124.13,124.22,121148.0,111.6904,111.9061,111.5466,111.6275,121148.0
2019-10-29 10:00:00,124.29,124.29,123.94,124.15,10689.0,111.6904,111.6904,111.3759,111.5646,10689.0
2019-10-29 10:10:00,124.11,124.41,124.09,124.4,14606.0,111.5287,111.7983,111.5107,111.7893,14606.0
2019-10-29 10:20:00,124.44,124.64,124.38,124.54,10986.0,111.8252,112.0049,111.7713,111.9151,10986.0
2019-10-29 10:30:00,124.57,124.9,124.49,124.9,12658.0,111.942,112.2386,111.8702,112.2386,12658.0
2019-10-29 10:40:00,124.93,125.16,124.92,125.09,20687.0,112.2656,112.4722,112.2566,112.4093,20687.0
2019-10-29 10:50:00,125.15,125.35,125.05,125.33,22122.0,112.4632,112.643,112.3734,112.625,22122.0
2019-10-29 11:00:00,125.32,125.34,125.01,125.23,50291.0,112.616,112.634,112.3374,112.5351,50291.0
2019-10-29 11:10:00,125.23,125.26,124.96,125.09,15244.0,112.5351,112.5621,112.2925,112.4093,15244.0
2019-10-29 11:20:00,125.12,125.12,124.92,125.1,9902.0,112.4363,112.4363,112.2566,112.4183,9902.0
2019-10-29 11:30:00,125.09,125.27,125.02,125.14,11084.0,112.4093,112.5711,112.3464,112.4543,11084.0
2019-10-29 11:40:00,125.14,125.24,125.05,125.16,15158.0,112.4543,112.5441,112.3734,112.4722,15158.0
2019-10-29 11:50:00,125.16,125.18,124.84,125.03,39653.0,112.4722,112.4902,112.1847,112.3554,39653.0
2019-10-29 12:00:00,124.98,125.14,124.89,125.12,84365.0,112.3105,112.4543,112.2296,112.4363,84365.0
2019-10-29 12:10:00,125.09,125.27,125.08,125.15,22348.0,112.4093,112.5711,112.4003,112.4632,22348.0
2019-10-29 12:20:00,125.16,125.16,124.99,125.08,12111.0,112.4722,112.4722,112.3195,112.4003,12111.0
2019-10-29 12:30:00,125.16,125.26,125.12,125.23,10100.0,112.4722,112.5621,112.4363,112.5351,10100.0
2019-10-29 12:40:00,125.25,125.3,125.15,125.17,11125.0,112.5531,112.598,112.4632,112.4812,11125.0
2019-10-29 12:50:00,125.18,125.32,125.09,125.28,6799.0,112.4902,112.616,112.4093,112.5801,6799.0
2019-10-29 13:00:00,125.28,125.33,125.18,125.23,6474.0,112.5801,112.625,112.4902,112.5351,6474.0
2019-10-29 13:10:00,125.2,125.35,125.19,125.29,5820.0,112.5082,112.643,112.4992,112.5891,5820.0
2019-10-29 13:20:00,125.31,125.31,125.19,125.19,6386.0,112.607,112.607,112.4992,112.4992,6386.0
2019-10-29 13:30:00,125.2,125.24,125.17,125.2,5924.0,112.5082,112.5441,112.4812,112.5082,5924.0
2019-10-29 13:40:00,125.11,125.16,124.94,125.02,10800.0,112.4273,112.4722,112.2745,112.3464,10800.0
2019-10-29 13:50:00,125.05,125.08,124.94,125.02,8424.0,112.3734,112.4003,112.2745,112.3464,8424.0
2019-10-29 14:00:00,125.0,125.0,124.57,124.59,16241.0,112.3285,112.3285,111.942,111.96,16241.0
2019-10-29 14:10:00,124.58,124.73,124.51,124.73,6278.0,111.951,112.0858,111.8881,112.0858,6278.0
2019-10-29 14:20:00,124.75,124.82,124.72,124.82,5843.0,112.1038,112.1667,112.0768,112.1667,5843.0
2019-10-29 14:30:00,124.84,124.98,124.84,124.97,8264.0,112.1847,112.3105,112.1847,112.3015,8264.0
2019-10-29 14:40:00,124.98,124.98,124.85,124.9,5786.0,112.3105,112.3105,112.1937,112.2386,5786.0
2019-10-29 14:50:00,124.89,124.89,124.77,124.86,10003.0,112.2296,112.2296,112.1218,112.2026,10003.0
2019-10-29 15:00:00,124.82,124.91,124.76,124.87,8583.0,112.1667,112.2476,112.1128,112.2116,8583.0
2019-10-29 15:10:00,124.87,124.98,124.86,124.96,8564.0,112.2116,112.3105,112.2026,112.2925,8564.0
2019-10-29 15:20:00,124.94,125.04,124.9,125.03,14453.0,112.2745,112.3644,112.2386,112.3554,14453.0
2019-10-29 15:30:00,125.05,125.06,124.95,124.96,24503.0,112.3734,112.3824,112.2835,112.2925,24503.0
2019-10-29 15:40:00,124.97,125.03,124.91,125.0,47774.0,112.3015,112.3554,112.2476,112.3285,47774.0
2019-10-29 15:50:00,125.0,125.15,124.99,125.02,133144.0,112.3285,112.4632,112.3195,112.3464,133144.0
2019-10-30 09:30:00,124.68,124.68,123.73,123.83,14580.0,112.0409,112.0409,111.1872,111.2771,14580.0
2019-10-30 09:40:00,124.05,124.55,123.78,124.3,11866.0,111.4748,111.9241,111.2321,111.6994,11866.0
2019-10-30 09:50:00,124.39,124.51,124.27,124.43,1200.0,111.7803,111.8881,111.6725,111.8162,1200.0
2019-10-30 10:00:00,124.46,124.73,124.33,124.7,29025.0,111.8432,112.0858,111.7264,112.0589,29025.0
2019-10-30 10:10:00,124.72,124.95,124.64,124.95,9555.0,112.0768,112.2835,112.0049,112.2835,9555.0
2019-10-30 10:20:00,124.92,124.96,124.79,124.95,7074.0,112.2566,112.2925,112.1397,112.2835,7074.0
2019-10-30 10:30:00,124.89,124.97,124.84,124.86,6335.0,112.2296,112.3015,112.1847,112.2026,6335.0
2019-10-30 10:40:00,124.91,124.94,124.78,124.84,8921.0,112.2476,112.2745,112.1308,112.1847,8921.0
2019-10-30 10:50:00,124.84,125.01,124.84,124.98,15225.0,112.1847,112.3374,112.1847,112.3105,15225.0
2019-10-30 11:00:00,124.96,125.04,124.92,125.04,7441.0,112.2925,112.3644,112.2566,112.3644,7441.0
2019-10-30 11:10:00,125.0,125.07,124.9,124.9,36313.0,112.3285,112.3914,112.2386,112.2386,36313.0
2019-10-30 11:20:00,124.84,124.86,124.74,124.8,6636.0,112.1847,112.2026,112.0948,112.1487,6636.0
2019-10-30 11:30:00,124.78,124.86,124.7,124.85,7337.0,112.1308,112.2026,112.0589,112.1937,7337.0
2019-10-30 11:40:00,124.88,125.08,124.82,125.08,27055.0,112.2206,112.4003,112.1667,112.4003,27055.0
2019-10-30 11:50:00,125.05,125.07,124.96,125.04,7800.0,112.3734,112.3914,112.2925,112.3644,7800.0
2019-10-30 12:00:00,125.04,125.23,125.01,125.01,23992.0,112.3644,112.5351,112.3374,112.3374,23992.0
2019-10-30 12:10:00,125.04,125.18,125.0,125.18,28477.0,112.3644,112.4902,112.3285,112.4902,28477.0
2019-10-30 12:20:00,125.18,125.2,125.08,125.2,6545.0,112.4902,112.5082,112.4003,112.5082,6545.0
2019-10-30 12:30:00,125.21,125.32,125.19,125.22,19922.0,112.5172,112.616,112.4992,112.5262,19922.0
2019-10-30 12:40:00,125.23,125.29,125.22,125.26,10808.0,112.5351,112.5891,112.5262,112.5621,10808.0
2019-10-30 12:50:00,125.25,125.41,125.25,125.31,7932.0,112.5531,112.6969,112.5531,112.607,7932.0
2019-10-30 13:00:00,125.34,125.37,125.27,125.37,5107.0,112.634,112.6609,112.5711,112.6609,5107.0
2019-10-30 13:10:00,125.39,125.4,125.26,125.26,7736.0,112.6789,112.6879,112.5621,112.5621,7736.0
2019-10-30 13:20:00,125.28,125.34,125.23,125.25,19086.0,112.5801,112.634,112.5351,112.5531,19086.0
2019-10-30 13:30:00,125.28,125.43,125.26,125.29,7747.0,112.5801,112.7149,112.5621,112.5891,7747.0
2019-10-30 13:40:00,125.33,125.55,125.29,125.35,5833.0,112.625,112.8227,112.5891,112.643,5833.0
2019-10-30 13:50:00,125.35,125.41,125.17,125.17,7603.0,112.643,112.6969,112.4812,112.4812,7603.0
2019-10-30 14:00:00,125.06,125.3,124.88,125.23,21765.0,112.3824,112.598,112.2206,112.5351,21765.0
2019-10-30 14:10:00,125.28,125.56,125.28,125.35,10543.0,112.5801,112.8317,112.5801,112.643,10543.0
2019-10-30 14:20:00,125.4,125.85,125.35,125.66,33615.0,112.6879,113.0923,112.643,112.9215,33615.0
2019-10-30 14:30:00,125.69,125.76,125.3,125.4,79696.0,112.9485,113.0114,112.598,112.6879,79696.0
2019-10-30 14:40:00,125.37,125.65,125.28,125.63,10827.0,112.6609,112.9126,112.5801,112.8946,10827.0
2019-10-30 14:50:00,125.66,126.0,125.66,125.84,36068.0,112.9215,113.2271,112.9215,113.0833,36068.0
2019-10-30 15:00:00,125.88,126.22,125.84,126.15,20039.0,113.1192,113.4248,113.0833,113.3619,20039.0
2019-10-30 15:10:00,126.12,126.19,125.96,126.01,18639.0,113.3349,113.3978,113.1911,113.2361,18639.0
2019-10-30 15:20:00,126.0,126.28,125.99,126.19,34807.0,113.2271,113.4787,113.2181,113.3978,34807.0
2019-10-30 15:30:00,126.18,126.21,125.97,125.98,58217.0,113.3888,113.4158,113.2001,113.2091,58217.0
2019-10-30 15:40:00,125.97,126.13,125.96,126.02,34784.0,113.2001,113.3439,113.1911,113.2451,34784.0
2019-10-30 15:50:00,126.02,126.13,125.77,126.01,162612.0,113.2451,113.3439,113.0204,113.2361,162612.0
2019-10-31 09:30:00,125.51,125.92,124.79,124.82,15732.0,112.7868,113.1552,112.1397,112.1667,15732.0
2019-10-31 09:40:00,125.03,125.17,124.79,125.08,14141.0,112.3554,112.4812,112.1397,112.4003,14141.0
2019-10-31 09:50:00,125.0,125.29,124.99,125.17,2815.0,112.3285,112.5891,112.3195,112.4812,2815.0
2019-10-31 10:00:00,125.24,125.24,124.9,125.09,13452.0,112.5441,112.5441,112.2386,112.4093,13452.0
2019-10-31 10:10:00,125.17,125.17,124.89,124.99,6255.0,112.4812,112.4812,112.2296,112.3195,6255.0
2019-10-31 10:20:00,125.0,125.0,124.63,124.96,9870.0,112.3285,112.3285,111.996,112.2925,9870.0
2019-10-31 10:30:00,124.97,125.05,124.62,125.05,14670.0,112.3015,112.3734,111.987,112.3734,14670.0
2019-10-31 10:40:00,125.06,125.22,124.95,125.18,19649.0,112.3824,112.5262,112.2835,112.4902,19649.0
2019-10-31 10:50:00,125.23,125.47,125.22,125.45,9737.0,112.5351,112.7508,112.5262,112.7328,9737.0
2019-10-31 11:00:00,125.46,125.54,125.36,125.4,13136.0,112.7418,112.8137,112.652,112.6879,13136.0
2019-10-31 11:10:00,125.42,125.5,125.22,125.22,23546.0,112.7059,112.7778,112.5262,112.5262,23546.0
2019-10-31 11:20:00,125.22,125.41,125.18,125.2,19004.0,112.5262,112.6969,112.4902,112.5082,19004.0
2019-10-31 11:30:00,125.2,125.29,125.14,125.29,8091.0,112.5082,112.5891,112.4543,112.5891,8091.0
2019-10-31 11:40:00,125.29,125.36,125.13,125.23,9541.0,112.5891,112.652,112.4453,112.5351,9541.0
2019-10-31 11:50:00,125.29,125.5,125.29,125.45,8300.0,112.5891,112.7778,112.5891,112.7328,8300.0
2019-10-31 12:00:00,125.44,125.46,125.25,125.41,30882.0,112.7239,112.7418,112.5531,112.6969,30882.0
2019-10-31 12:10:00,125.39,125.61,125.39,125.44,14163.0,112.6789,112.8766,112.6789,112.7239,14163.0
2019-10-31 12:20:00,125.4,125.56,125.4,125.53,16331.0,112.6879,112.8317,112.6879,112.8047,16331.0
2019-10-31 12:30:00,125.53,125.59,125.4,125.44,18699.0,112.8047,112.8586,112.6879,112.7239,18699.0
2019-10-31 12:40:00,125.45,125.51,125.33,125.33,53503.0,112.7328,112.7868,112.625,112.625,53503.0
2019-10-31 12:50:00,125.36,125.36,125.15,125.16,16028.0,112.652,112.652,112.4632,112.4722,16028.0
2019-10-31 13:00:00,125.16,125.17,125.04,125.04,6889.0,112.4722,112.4812,112.3644,112.3644,6889.0
2019-10-31 13:10:00,125.07,125.07,124.89,124.98,5477.0,112.3914,112.3914,112.2296,112.3105,5477.0
2019-10-31 13:20:00,125.02,125.11,124.89,125.07,6236.0,112.3464,112.4273,112.2296,112.3914,6236.0
2019-10-31 13:30:00,125.06,125.11,124.99,124.99,6119.0,112.3824,112.4273,112.3195,112.3195,6119.0
2019-10-31 13:40:00,125.0,125.13,124.97,125.1,8708.0,112.3285,112.4453,112.3015,112.4183,8708.0
2019-10-31 13:50:00,125.11,125.11,124.97,124.99,12338.0,112.4273,112.4273,112.3015,112.3195,12338.0
2019-10-31 14:00:00,124.99,125.08,124.93,125.01,15974.0,112.3195,112.4003,112.2656,112.3374,15974.0
2019-10-31 14:10:00,125.0,125.08,124.98,125.02,11553.0,112.3285,112.4003,112.3105,112.3464,11553.0
2019-10-31 14:20:00,125.0,125.07,124.95,124.97,11067.0,112.3285,112.3914,112.2835,112.3015,11067.0
2019-10-31 14:30:00,124.97,124.98,124.7,124.73,8949.0,112.3015,112.3105,112.0589,112.0858,8949.0
2019-10-31 14:40:00,124.74,124.82,124.64,124.82,5663.0,112.0948,112.1667,112.0049,112.1667,5663.0
2019-10-31 14:50:00,124.82,124.87,124.79,124.8,4416.0,112.1667,112.2116,112.1397,112.1487,4416.0
2019-10-31 15:00:00,124.83,124.89,124.74,124.85,11539.0,112.1757,112.2296,112.0948,112.1937,11539.0
2019-10-31 15:10:00,124.86,125.06,124.83,125.06,10183.0,112.2026,112.3824,112.1757,112.3824,10183.0
2019-10-31 15:20:00,125.05,125.06,124.89,124.91,11034.0,112.3734,112.3824,112.2296,112.2476,11034.0
2019-10-31 15:30:00,124.92,125.18,124.81,124.81,18123.0,112.2566,112.4902,112.1577,112.1577,18123.0
2019-10-31 15:40:00,124.8,125.01,124.8,125.0,16267.0,112.1487,112.3374,112.1487,112.3285,16267.0
2019-10-31 15:50:00,124.97,125.17,124.78,125.13,130072.0,112.3015,112.4812,112.1308,112.4453,130072.0
2019-11-01 09:30:00,125.72,126.39,125.21,126.25,16160.0,112.9755,113.5775,112.5172,113.4517,16160.0
2019-11-01 09:40:00,126.01,126.33,125.73,126.07,4835.0,113.2361,113.5236,112.9845,113.29,4835.0
2019-11-01 09:50:00,126.11,126.28,125.9,125.97,3580.0,113.3259,113.4787,113.1372,113.2001,3580.0
2019-11-01 10:00:00,126.0,126.24,125.99,126.09,5419.0,113.2271,113.4428,113.2181,113.308,5419.0
2019-11-01 10:10:00,126.06,126.13,125.84,125.87,7869.0,113.281,113.3439,113.0833,113.1103,7869.0
2019-11-01 10:20:00,125.86,125.99,125.82,125.98,8542.0,113.1013,113.2181,113.0653,113.2091,8542.0
2019-11-01 10:30:00,126.06,126.33,126.06,126.17,7395.0,113.281,113.5236,113.281,113.3798,7395.0
2019-11-01 10:40:00,126.18,126.31,126.13,126.17,7009.0,113.3888,113.5057,113.3439,113.3798,7009.0
2019-11-01 10:50:00,126.15,126.36,126.14,126.29,4938.0,113.3619,113.5506,113.3529,113.4877,4938.0
2019-11-01 11:00:00,126.36,126.37,126.13,126.2,4873.0,113.5506,113.5596,113.3439,113.4068,4873.0
2019-11-01 11:10:00,126.22,126.24,126.08,126.08,13728.0,113.4248,113.4428,113.299,113.299,13728.0
2019-11-01 11:20:00,126.09,126.43,125.97,126.32,18049.0,113.308,113.6135,113.2001,113.5146,18049.0
2019-11-01 11:30:00,126.33,126.37,126.19,126.19,9314.0,113.5236,113.5596,113.3978,113.3978,9314.0
2019-11-01 11:40:00,126.22,126.26,126.09,126.24,28275.0,113.4248,113.4607,113.308,113.4428,28275.0
2019-11-01 11:50:00,126.24,126.38,126.21,126.26,11562.0,113.4428,113.5686,113.4158,113.4607,11562.0
2019-11-01 12:00:00,126.27,126.27,126.13,126.13,13829.0,113.4697,113.4697,113.3439,113.3439,13829.0
2019-11-01 12:10:00,126.12,126.15,125.96,126.04,8686.0,113.3349,113.3619,113.1911,113.263,8686.0
2019-11-01 12:20:00,126.02,126.06,125.89,126.0,9025.0,113.2451,113.281,113.1282,113.2271,9025.0
2019-11-01 12:30:00,126.03,126.07,125.89,125.98,10505.0,113.254,113.29,113.1282,113.2091,10505.0
2019-11-01 12:40:00,125.98,125.99,125.8,125.8,6988.0,113.2091,113.2181,113.0474,113.0474,6988.0
2019-11-01 12:50:00,125.79,125.81,125.69,125.72,13127.0,113.0384,113.0563,112.9485,112.9755,13127.0
2019-11-01 13:00:00,125.71,125.74,125.49,125.51,11906.0,112.9665,112.9934,112.7688,112.7868,11906.0
2019-11-01 13:10:00,125.52,125.71,125.51,125.57,11873.0,112.7957,112.9665,112.7868,112.8407,11873.0
2019-11-01 13:20:00,125.59,125.82,125.57,125.71,19857.0,112.8586,113.0653,112.8407,112.9665,19857.0
2019-11-01 13:30:00,125.71,125.71,125.44,125.49,8375.0,112.9665,112.9665,112.7239,112.7688,8375.0
2019-11-01 13:40:00,125.49,125.65,125.43,125.58,6499.0,112.7688,112.9126,112.7149,112.8497,6499.0
2019-11-01 13:50:00,125.61,125.78,125.59,125.73,13961.0,112.8766,113.0294,112.8586,112.9845,13961.0
2019-11-01 14:00:00,125.72,125.73,125.61,125.71,21067.0,112.9755,112.9845,112.8766,112.9665,21067.0
2019-11-01 14:10:00,125.7,125.86,125.7,125.72,10475.0,112.9575,113.1013,112.9575,112.9755,10475.0
2019-11-01 14:20:00,125.72,125.81,125.67,125.8,13784.0,112.9755,113.0563,112.9305,113.0474,13784.0
2019-11-01 14:30:00,125.82,125.88,125.71,125.73,15530.0,113.0653,113.1192,112.9665,112.9845,15530.0
2019-11-01 14:40:00,125.73,125.73,125.5,125.5,17409.0,112.9845,112.9845,112.7778,112.7778,17409.0
2019-11-01 14:50:00,125.5,125.5,125.29,125.35,15560.0,112.7778,112.7778,112.5891,112.643,15560.0
2019-11-01 15:00:00,125.37,125.42,125.27,125.27,15600.0,112.6609,112.7059,112.5711,112.5711,15600.0
2019-11-01 15:10:00,125.27,125.4,125.24,125.26,19721.0,112.5711,112.6879,112.5441,112.5621,19721.0
2019-11-01 15:20:00,125.26,125.31,125.14,125.31,27836.0,112.5621,112.607,112.4543,112.607,27836.0
2019-11-01 15:30:00,125.32,125.57,125.32,125.54,31053.0,112.616,112.8407,112.616,112.8137,31053.0
2019-11-01 15:40:00,125.54,125.55,125.18,125.2,26525.0,112.8137,112.8227,112.4902,112.5082,26525.0
2019-11-01 15:50:00,125.21,125.42,125.2,125.37,97860.0,112.5172,112.7059,112.5082,112.6609,97860.0
2019-11-04 09:30:00,126.27,126.97,126.09,126.22,34074.0,113.4697,114.0988,113.308,113.4248,34074.0
2019-11-04 09:40:00,126.31,126.66,126.17,126.3,71971.0,113.5057,113.8202,113.3798,113.4967,71971.0
2019-11-04 09:50:00,126.29,126.43,126.03,126.29,42803.0,113.4877,113.6135,113.254,113.4877,42803.0
2019-11-04 10:00:00,126.31,126.47,125.98,126.19,26266.0,113.5057,113.6494,113.2091,113.3978,26266.0
2019-11-04 10:10:00,126.19,126.46,126.19,126.27,36144.0,113.3978,113.6405,113.3978,113.4697,36144.0
2019-11-04 10:20:00,126.26,126.58,126.22,126.58,35654.0,113.4607,113.7483,113.4248,113.7483,35654.0
2019-11-04 10:30:00,126.58,126.68,126.5,126.6,19343.0,113.7483,113.8381,113.6764,113.7663,19343.0
2019-11-04 10:40:00,126.6,126.86,126.58,126.83,29562.0,113.7663,113.9999,113.7483,113.9729,29562.0
2019-11-04 10:50:00,126.8,126.86,126.67,126.81,26179.0,113.946,113.9999,113.8292,113.955,26179.0
2019-11-04 11:00:00,126.81,126.95,126.65,126.81,58110.0,113.955,114.0808,113.8112,113.955,58110.0
2019-11-04 11:10:00,126.86,126.86,126.54,126.67,13374.0,113.9999,113.9999,113.7123,113.8292,13374.0
2019-11-04 11:20:00,126.65,126.92,126.65,126.84,8292.0,113.8112,114.0538,113.8112,113.9819,8292.0
2019-11-04 11:30:00,126.84,126.91,126.8,126.86,12020.0,113.9819,114.0448,113.946,113.9999,12020.0
2019-11-04 11:40:00,126.84,126.87,126.65,126.76,18439.0,113.9819,114.0089,113.8112,113.91,18439.0
2019-11-04 11:50:00,126.77,126.83,126.61,126.62,11383.0,113.919,113.9729,113.7752,113.7842,11383.0
2019-11-04 12:00:00,126.61,126.68,126.52,126.68,12642.0,113.7752,113.8381,113.6944,113.8381,12642.0
2019-11-04 12:10:00,126.68,126.7,126.59,126.63,7688.0,113.8381,113.8561,113.7573,113.7932,7688.0
2019-11-04 12:20:00,126.66,126.73,126.64,126.66,8947.0,113.8202,113.8831,113.8022,113.8202,8947.0
2019-11-04 12:30:00,126.68,126.74,126.64,126.69,9755.0,113.8381,113.8921,113.8022,113.8471,9755.0
2019-11-04 12:40:00,126.72,126.9,126.59,126.9,17505.0,113.8741,114.0358,113.7573,114.0358,17505.0
2019-11-04 12:50:00,126.9,127.12,126.88,127.11,9790.0,114.0358,114.2335,114.0179,114.2246,9790.0
2019-11-04 13:00:00,127.11,127.15,126.92,127.02,12546.0,114.2246,114.2605,114.0538,114.1437,12546.0
2019-11-04 13:10:00,127.03,127.19,126.96,127.15,20947.0,114.1527,114.2964,114.0898,114.2605,20947.0
2019-11-04 13:20:00,127.13,127.26,127.11,127.23,6913.0,114.2425,114.3594,114.2246,114.3324,6913.0
2019-11-04 13:30:00,127.22,127.26,127.07,127.17,46158.0,114.3234,114.3594,114.1886,114.2785,46158.0
2019-11-04 13:40:00,127.24,127.27,126.89,127.15,73747.0,114.3414,114.3683,114.0269,114.2605,73747.0
2019-11-04 13:50:00,127.19,127.25,127.13,127.25,18910.0,114.2964,114.3504,114.2425,114.3504,18910.0
2019-11-04 14:00:00,127.24,127.28,127.11,127.17,8479.0,114.3414,114.3773,114.2246,114.2785,8479.0
2019-11-04 14:10:00,127.14,127.19,127.04,127.18,18028.0,114.2515,114.2964,114.1617,114.2875,18028.0
2019-11-04 14:20:00,127.19,127.29,127.13,127.28,14875.0,114.2964,114.3863,114.2425,114.3773,14875.0
2019-11-04 14:30:00,127.28,127.4,127.27,127.37,17785.0,114.3773,114.4852,114.3683,114.4582,17785.0
2019-11-04 14:40:00,127.39,127.41,127.24,127.34,21962.0,114.4762,114.4941,114.3414,114.4312,21962.0
2019-11-04 14:50:00,127.36,127.4,127.29,127.39,21098.0,114.4492,114.4852,114.3863,114.4762,21098.0
2019-11-04 15:00:00,127.39,127.54,127.27,127.52,41178.0,114.4762,114.611,114.3683,114.593,41178.0
2019-11-04 15:10:00,127.49,127.52,127.37,127.39,38239.0,114.566,114.593,114.4582,114.4762,38239.0
2019-11-04 15:20:00,127.41,127.53,127.4,127.49,39267.0,114.4941,114.602,114.4852,114.566,39267.0
2019-11-04 15:30:00,127.5,127.75,127.48,127.71,31219.0,114.575,114.7997,114.5571,114.7637,31219.0
2019-11-04 15:40:00,127.72,128.0,127.72,127.98,51743.0,114.7727,115.0243,114.7727,115.0064,51743.0
2019-11-04 15:50:00,127.98,128.18,127.82,128.06,178459.0,115.0064,115.1861,114.8626,115.0783,178459.0
2019-11-05 09:30:00,127.97,128.66,127.82,128.44,47753.0,114.9974,115.6174,114.8626,115.4197,47753.0
2019-11-05 09:40:00,128.42,128.51,128.1,128.29,43956.0,115.4018,115.4826,115.1142,115.2849,43956.0
2019-11-05 09:50:00,128.29,128.43,128.08,128.43,27154.0,115.2849,115.4107,115.0962,115.4107,27154.0
2019-11-05 10:00:00,128.46,128.57,128.31,128.33,31246.0,115.4377,115.5366,115.3029,115.3209,31246.0
2019-11-05 10:10:00,128.33,128.38,127.8,128.11,65648.0,115.3209,115.3658,114.8446,115.1232,65648.0
2019-11-05 10:20:00,128.1,128.35,127.93,128.35,22649.0,115.1142,115.3389,114.9614,115.3389,22649.0
2019-11-05 10:30:00,128.3,128.47,128.19,128.4,17376.0,115.2939,115.4467,115.1951,115.3838,17376.0
2019-11-05 10:40:00,128.36,128.5,128.14,128.27,24406.0,115.3478,115.4737,115.1501,115.267,24406.0
2019-11-05 10:50:00,128.31,128.55,128.29,128.48,12718.0,115.3029,115.5186,115.2849,115.4557,12718.0
2019-11-05 11:00:00,128.46,128.58,128.35,128.38,12672.0,115.4377,115.5455,115.3389,115.3658,12672.0
2019-11-05 11:10:00,128.42,128.55,128.32,128.44,22109.0,115.4018,115.5186,115.3119,115.4197,22109.0
2019-11-05 11:20:00,128.44,128.6,128.21,128.51,34241.0,115.4197,115.5635,115.213,115.4826,34241.0
2019-11-05 11:30:00,128.58,128.97,128.56,128.9,14922.0,115.5455,115.896,115.5276,115.8331,14922.0
2019-11-05 11:40:00,128.91,128.98,128.63,128.67,21008.0,115.8421,115.905,115.5905,115.6264,21008.0
2019-11-05 11:50:00,128.61,128.68,128.44,128.56,22802.0,115.5725,115.6354,115.4197,115.5276,22802.0
2019-11-05 12:00:00,128.52,128.6,128.46,128.55,7955.0,115.4916,115.5635,115.4377,115.5186,7955.0
2019-11-05 12:10:00,128.55,128.57,128.31,128.44,14949.0,115.5186,115.5366,115.3029,115.4197,14949.0
2019-11-05 12:20:00,128.47,128.54,128.21,128.21,12442.0,115.4467,115.5096,115.213,115.213,12442.0
2019-11-05 12:30:00,128.22,128.47,128.22,128.46,14008.0,115.222,115.4467,115.222,115.4377,14008.0
2019-11-05 12:40:00,128.45,128.57,128.43,128.51,17866.0,115.4287,115.5366,115.4107,115.4826,17866.0
2019-11-05 12:50:00,128.51,128.71,128.49,128.66,11026.0,115.4826,115.6624,115.4647,115.6174,11026.0
2019-11-05 13:00:00,128.67,128.67,128.51,128.57,9501.0,115.6264,115.6264,115.4826,115.5366,9501.0
2019-11-05 13:10:00,128.56,128.76,128.56,128.72,12350.0,115.5276,115.7073,115.5276,115.6713,12350.0
2019-11-05 13:20:00,128.73,128.73,128.6,128.64,9473.0,115.6803,115.6803,115.5635,115.5995,9473.0
2019-11-05 13:30:00,128.64,128.77,128.58,128.7,9862.0,115.5995,115.7163,115.5455,115.6534,9862.0
2019-11-05 13:40:00,128.72,128.73,128.43,128.51,13289.0,115.6713,115.6803,115.4107,115.4826,13289.0
2019-11-05 13:50:00,128.54,128.72,128.46,128.63,8285.0,115.5096,115.6713,115.4377,115.5905,8285.0
2019-11-05 14:00:00,128.61,128.69,128.6,128.68,13669.0,115.5725,115.6444,115.5635,115.6354,13669.0
2019-11-05 14:10:00,128.69,128.88,128.62,128.85,8917.0,115.6444,115.8151,115.5815,115.7882,8917.0
2019-11-05 14:20:00,128.85,128.88,128.7,128.7,15690.0,115.7882,115.8151,115.6534,115.6534,15690.0
2019-11-05 14:30:00,128.73,128.75,128.52,128.6,22079.0,115.6803,115.6983,115.4916,115.5635,22079.0
2019-11-05 14:40:00,128.59,128.69,128.45,128.67,86068.0,115.5545,115.6444,115.4287,115.6264,86068.0
2019-11-05 14:50:00,128.66,128.79,128.58,128.62,26751.0,115.6174,115.7343,115.5455,115.5815,26751.0
2019-11-05 15:00:00,128.62,128.63,128.45,128.47,20449.0,115.5815,115.5905,115.4287,115.4467,20449.0
2019-11-05 15:10:00,128.46,128.56,128.41,128.55,18545.0,115.4377,115.5276,115.3928,115.5186,18545.0
2019-11-05 15:20:00,128.55,128.73,128.54,128.69,20800.0,115.5186,115.6803,115.5096,115.6444,20800.0
2019-11-05 15:30:00,128.72,128.97,128.7,128.97,47532.0,115.6713,115.896,115.6534,115.896,47532.0
2019-11-05 15:40:00,128.99,129.08,128.97,129.03,68802.0,115.914,115.9949,115.896,115.9499,68802.0
2019-11-05 15:50:00,129.02,129.03,128.83,128.92,132006.0,115.9409,115.9499,115.7702,115.8511,132006.0
2019-11-06 09:30:00,128.97,128.97,128.31,128.57,24639.0,115.896,115.896,115.3029,115.5366,24639.0
2019-11-06 09:40:00,128.51,128.92,128.34,128.71,11650.0,115.4826,115.8511,115.3299,115.6624,11650.0
2019-11-06 09:50:00,128.75,129.11,128.75,128.97,10249.0,115.6983,116.0218,115.6983,115.896,10249.0
2019-11-06 10:00:00,128.93,129.07,128.87,129.02,11064.0,115.8601,115.9859,115.8061,115.9409,11064.0
2019-11-06 10:10:00,128.99,129.11,128.99,129.1,6736.0,115.914,116.0218,115.914,116.0128,6736.0
2019-11-06 10:20:00,129.08,129.18,128.95,129.16,24453.0,115.9949,116.0847,115.878,116.0667,24453.0
2019-11-06 10:30:00,129.03,129.12,128.91,129.12,10858.0,115.9499,116.0308,115.8421,116.0308,10858.0
2019-11-06 10:40:00,129.11,129.21,129.0,129.0,8797.0,116.0218,116.1117,115.923,115.923,8797.0
2019-11-06 10:50:00,128.98,129.07,128.87,129.07,7827.0,115.905,115.9859,115.8061,115.9859,7827.0
2019-11-06 11:00:00,129.1,129.35,129.02,129.29,11811.0,116.0128,116.2375,115.9409,116.1836,11811.0
2019-11-06 11:10:00,129.3,129.32,129.16,129.25,11679.0,116.1926,116.2105,116.0667,116.1476,11679.0
2019-11-06 11:20:00,129.22,129.44,129.22,129.42,7707.0,116.1207,116.3184,116.1207,116.3004,7707.0
2019-11-06 11:30:00,129.46,129.59,129.43,129.55,6894.0,116.3363,116.4532,116.3094,116.4172,6894.0
2019-11-06 11:40:00,129.53,129.7,129.05,129.27,28928.0,116.3992,116.552,115.9679,116.1656,28928.0
2019-11-06 11:50:00,129.27,129.32,129.13,129.13,13270.0,116.1656,116.2105,116.0398,116.0398,13270.0
2019-11-06 12:00:00,129.1,129.2,128.99,129.06,16390.0,116.0128,116.1027,115.914,115.9769,16390.0
2019-11-06 12:10:00,129.06,129.08,128.99,129.0,4731.0,115.9769,115.9949,115.914,115.923,4731.0
2019-11-06 12:20:00,129.06,129.12,128.99,128.99,7123.0,115.9769,116.0308,115.914,115.914,7123.0
2019-11-06 12:30:00,128.94,129.04,128.87,129.03,5499.0,115.869,115.9589,115.8061,115.9499,5499.0
2019-11-06 12:40:00,129.02,129.12,128.98,129.07,17720.0,115.9409,116.0308,115.905,115.9859,17720.0
2019-11-06 12:50:00,129.05,129.1,128.92,129.1,10413.0,115.9679,116.0128,115.8511,116.0128,10413.0
2019-11-06 13:00:00,129.1,129.13,128.96,129.1,19448.0,116.0128,116.0398,115.887,116.0128,19448.0
2019-11-06 13:10:00,129.1,129.34,129.1,129.34,16989.0,116.0128,116.2285,116.0128,116.2285,16989.0
2019-11-06 13:20:00,129.33,129.51,129.3,129.51,23838.0,116.2195,116.3813,116.1926,116.3813,23838.0
2019-11-06 13:30:00,129.47,129.54,129.43,129.5,15894.0,116.3453,116.4082,116.3094,116.3723,15894.0
2019-11-06 13:40:00,129.5,129.65,129.5,129.59,10686.0,116.3723,116.5071,116.3723,116.4532,10686.0
2019-11-06 13:50:00,129.61,129.91,129.61,129.87,12761.0,116.4711,116.7407,116.4711,116.7048,12761.0
2019-11-06 14:00:00,129.87,130.0,129.77,129.87,58155.0,116.7048,116.8216,116.6149,116.7048,58155.0
2019-11-06 14:10:00,129.91,129.94,129.64,129.82,36894.0,116.7407,116.7677,116.4981,116.6598,36894.0
2019-11-06 14:20:00,129.85,129.88,129.71,129.82,9316.0,116.6868,116.7138,116.561,116.6598,9316.0
2019-11-06 14:30:00,129.82,129.92,129.74,129.81,18332.0,116.6598,116.7497,116.5879,116.6509,18332.0
2019-11-06 14:40:00,129.82,129.97,129.8,129.95,13577.0,116.6598,116.7946,116.6419,116.7767,13577.0
2019-11-06 14:50:00,129.95,130.03,129.87,129.87,19536.0,116.7767,116.8486,116.7048,116.7048,19536.0
2019-11-06 15:00:00,129.86,129.88,129.56,129.56,21531.0,116.6958,116.7138,116.4262,116.4262,21531.0
2019-11-06 15:10:00,129.57,129.7,129.52,129.62,26812.0,116.4352,116.552,116.3903,116.4801,26812.0
2019-11-06 15:20:00,129.62,129.64,129.35,129.35,53503.0,116.4801,116.4981,116.2375,116.2375,53503.0
2019-11-06 15:30:00,129.34,129.59,129.29,129.55,27201.0,116.2285,116.4532,116.1836,116.4172,27201.0
2019-11-06 15:40:00,129.57,129.68,129.5,129.66,31924.0,116.4352,116.534,116.3723,116.5161,31924.0
2019-11-06 15:50:00,129.67,129.89,129.6,129.75,140032.0,116.525,116.7227,116.4621,116.5969,140032.0
2019-11-07 09:30:00,129.91,130.42,129.27,129.39,34972.0,116.7407,117.199,116.1656,116.2734,34972.0
2019-11-07 09:40:00,129.46,129.78,129.27,129.43,14821.0,116.3363,116.6239,116.1656,116.3094,14821.0
2019-11-07 09:50:00,129.4,129.52,129.25,129.46,13216.0,116.2824,116.3903,116.1476,116.3363,13216.0
2019-11-07 10:00:00,129.52,129.81,129.34,129.78,21675.0,116.3903,116.6509,116.2285,116.6239,21675.0
2019-11-07 10:10:00,129.76,129.86,129.57,129.64,17516.0,116.6059,116.6958,116.4352,116.4981,17516.0
2019-11-07 10:20:00,129.63,129.71,129.4,129.44,27902.0,116.4891,116.561,116.2824,116.3184,27902.0
2019-11-07 10:30:00,129.43,129.65,129.43,129.62,25344.0,116.3094,116.5071,116.3094,116.4801,25344.0
2019-11-07 10:40:00,129.67,129.7,129.49,129.6,15929.0,116.525,116.552,116.3633,116.4621,15929.0
2019-11-07 10:50:00,129.57,129.77,129.47,129.5,30823.0,116.4352,116.6149,116.3453,116.3723,30823.0
2019-11-07 11:00:00,129.53,129.66,129.42,129.62,13623.0,116.3992,116.5161,116.3004,116.4801,13623.0
2019-11-07 11:10:00,129.62,129.86,129.59,129.79,11551.0,116.4801,116.6958,116.4532,116.6329,11551.0
2019-11-07 11:20:00,129.82,129.96,129.68,129.77,11359.0,116.6598,116.7856,116.534,116.6149,11359.0
2019-11-07 11:30:00,129.72,129.95,129.72,129.93,9912.0,116.57,116.7767,116.57,116.7587,9912.0
2019-11-07 11:40:00,129.93,130.02,129.82,129.97,12114.0,116.7587,116.8396,116.6598,116.7946,12114.0
2019-11-07 11:50:00,129.95,130.36,129.95,130.22,16515.0,116.7767,117.1451,116.7767,117.0193,16515.0
2019-11-07 12:00:00,130.36,130.36,130.11,130.11,11431.0,117.1451,117.1451,116.9204,116.9204,11431.0
2019-11-07 12:10:00,130.1,130.26,130.1,130.15,17045.0,116.9115,117.0552,116.9115,116.9564,17045.0
2019-11-07 12:20:00,130.14,130.16,129.91,130.08,18513.0,116.9474,116.9654,116.7407,116.8935,18513.0
2019-11-07 12:30:00,130.08,130.23,130.07,130.16,8505.0,116.8935,117.0283,116.8845,116.9654,8505.0
2019-11-07 12:40:00,130.15,130.22,129.84,129.95,11933.0,116.9564,117.0193,116.6778,116.7767,11933.0
2019-11-07 12:50:00,129.97,129.97,129.65,129.66,10707.0,116.7946,116.7946,116.5071,116.5161,10707.0
2019-11-07 13:00:00,129.67,129.67,129.4,129.57,21440.0,116.525,116.525,116.2824,116.4352,21440.0
2019-11-07 13:10:00,129.55,129.8,129.5,129.77,4879.0,116.4172,116.6419,116.3723,116.6149,4879.0
2019-11-07 13:20:00,129.8,129.8,129.51,129.53,8240.0,116.6419,116.6419,116.3813,116.3992,8240.0
2019-11-07 13:30:00,129.51,129.55,129.37,129.46,9948.0,116.3813,116.4172,116.2555,116.3363,9948.0
2019-11-07 13:40:00,129.52,129.66,129.49,129.63,8087.0,116.3903,116.5161,116.3633,116.4891,8087.0
2019-11-07 13:50:00,129.64,129.69,129.5,129.53,10486.0,116.4981,116.543,116.3723,116.3992,10486.0
2019-11-07 14:00:00,129.57,129.7,129.53,129.61,13110.0,116.4352,116.552,116.3992,116.4711,13110.0
2019-11-07 14:10:00,129.64,129.96,129.61,129.91,8811.0,116.4981,116.7856,116.4711,116.7407,8811.0
2019-11-07 14:20:00,129.95,130.04,129.89,129.97,12752.0,116.7767,116.8575,116.7227,116.7946,12752.0
2019-11-07 14:30:00,129.95,129.98,129.83,129.87,10930.0,116.7767,116.8036,116.6688,116.7048,10930.0
2019-11-07 14:40:00,129.92,130.01,129.38,129.56,17168.0,116.7497,116.8306,116.2644,116.4262,17168.0
2019-11-07 14:50:00,129.58,129.86,129.53,129.86,12058.0,116.4442,116.6958,116.3992,116.6958,12058.0
2019-11-07 15:00:00,129.85,130.09,129.85,130.08,14419.0,116.6868,116.9025,116.6868,116.8935,14419.0
2019-11-07 15:10:00,130.06,130.18,129.93,130.0,45542.0,116.8755,116.9833,116.7587,116.8216,45542.0
2019-11-07 15:20:00,129.97,130.02,129.89,129.91,23000.0,116.7946,116.8396,116.7227,116.7407,23000.0
2019-11-07 15:30:00,129.88,129.96,129.67,129.67,25395.0,116.7138,116.7856,116.525,116.525,25395.0
2019-11-07 15:40:00,129.67,129.87,129.44,129.86,36316.0,116.525,116.7048,116.3184,116.6958,36316.0
2019-11-07 15:50:00,129.87,129.95,129.57,129.84,92941.0,116.7048,116.7767,116.4352,116.6778,92941.0
2019-11-08 09:30:00,130.0,130.02,128.85,129.1,28747.0,117.2837,117.3018,116.2462,116.4718,28747.0
2019-11-08 09:40:00,129.11,129.42,128.88,129.29,8692.0,116.4808,116.7605,116.2733,116.6432,8692.0
2019-11-08 09:50:00,129.38,129.46,128.98,128.99,14883.0,116.7244,116.7966,116.3635,116.3725,14883.0
2019-11-08 10:00:00,129.12,129.65,128.88,129.63,7490.0,116.4898,116.968,116.2733,116.9499,7490.0
2019-11-08 10:10:00,129.57,129.85,129.42,129.69,9224.0,116.8958,117.1484,116.7605,117.0041,9224.0
2019-11-08 10:20:00,129.73,129.78,129.39,129.55,9023.0,117.0401,117.0853,116.7334,116.8777,9023.0
2019-11-08 10:30:00,129.57,129.61,129.26,129.27,6806.0,116.8958,116.9319,116.6161,116.6251,6806.0
2019-11-08 10:40:00,129.28,129.47,129.2,129.2,7606.0,116.6342,116.8056,116.562,116.562,7606.0
2019-11-08 10:50:00,129.17,129.29,129.16,129.17,7510.0,116.5349,116.6432,116.5259,116.5349,7510.0
2019-11-08 11:00:00,129.13,129.18,128.96,128.98,9091.0,116.4988,116.5439,116.3455,116.3635,9091.0
2019-11-08 11:10:00,128.99,129.01,128.67,128.78,8480.0,116.3725,116.3906,116.0838,116.1831,8480.0
2019-11-08 11:20:00,128.8,128.86,128.7,128.79,8137.0,116.2011,116.2552,116.1109,116.1921,8137.0
2019-11-08 11:30:00,128.8,128.85,128.73,128.82,8413.0,116.2011,116.2462,116.138,116.2192,8413.0
2019-11-08 11:40:00,128.84,128.86,128.72,128.8,5848.0,116.2372,116.2552,116.1289,116.2011,5848.0
2019-11-08 11:50:00,128.79,128.81,128.67,128.71,10473.0,116.1921,116.2101,116.0838,116.1199,10473.0
2019-11-08 12:00:00,128.69,128.7,128.31,128.31,28106.0,116.1019,116.1109,115.759,115.759,28106.0
2019-11-08 12:10:00,128.32,128.46,128.31,128.33,12498.0,115.7681,115.8944,115.759,115.7771,12498.0
2019-11-08 12:20:00,128.33,128.48,128.3,128.37,13524.0,115.7771,115.9124,115.75,115.8132,13524.0
2019-11-08 12:30:00,128.36,128.52,128.35,128.4,8982.0,115.8042,115.9485,115.7951,115.8402,8982.0
2019-11-08 12:40:00,128.38,128.49,128.35,128.4,6652.0,115.8222,115.9214,115.7951,115.8402,6652.0
2019-11-08 12:50:00,128.42,128.55,128.42,128.54,5305.0,115.8583,115.9756,115.8583,115.9665,5305.0
2019-11-08 13:00:00,128.55,128.56,128.32,128.35,7088.0,115.9756,115.9846,115.7681,115.7951,7088.0
2019-11-08 13:10:00,128.37,128.49,128.35,128.44,5698.0,115.8132,115.9214,115.7951,115.8763,5698.0
2019-11-08 13:20:00,128.45,128.49,128.38,128.41,7269.0,115.8853,115.9214,115.8222,115.8493,7269.0
2019-11-08 13:30:00,128.4,128.43,128.36,128.4,9206.0,115.8402,115.8673,115.8042,115.8402,9206.0
2019-11-08 13:40:00,128.37,128.42,128.34,128.41,8137.0,115.8132,115.8583,115.7861,115.8493,8137.0
2019-11-08 13:50:00,128.41,128.42,128.34,128.38,7780.0,115.8493,115.8583,115.7861,115.8222,7780.0
2019-11-08 14:00:00,128.4,128.45,128.33,128.44,11661.0,115.8402,115.8853,115.7771,115.8763,11661.0
2019-11-08 14:10:00,128.42,128.47,128.39,128.44,7296.0,115.8583,115.9034,115.8312,115.8763,7296.0
2019-11-08 14:20:00,128.43,128.47,128.35,128.47,16318.0,115.8673,115.9034,115.7951,115.9034,16318.0
2019-11-08 14:30:00,128.47,128.82,128.47,128.75,11251.0,115.9034,116.2192,115.9034,116.156,11251.0
2019-11-08 14:40:00,128.75,128.86,128.75,128.78,13704.0,116.156,116.2552,116.156,116.1831,13704.0
2019-11-08 14:50:00,128.78,128.78,128.59,128.73,16906.0,116.1831,116.1831,116.0117,116.138,16906.0
2019-11-08 15:00:00,128.7,128.8,128.68,128.77,10728.0,116.1109,116.2011,116.0929,116.174,10728.0
2019-11-08 15:10:00,128.75,128.75,128.61,128.67,13935.0,116.156,116.156,116.0297,116.0838,13935.0
2019-11-08 15:20:00,128.71,128.75,128.64,128.69,13415.0,116.1199,116.156,116.0568,116.1019,13415.0
2019-11-08 15:30:00,128.69,128.84,128.66,128.79,14415.0,116.1019,116.2372,116.0748,116.1921,14415.0
2019-11-08 15:40:00,128.78,128.8,128.73,128.78,21866.0,116.1831,116.2011,116.138,116.1831,21866.0
2019-11-08 15:50:00,128.79,128.97,128.76,128.94,72173.0,116.1921,116.3545,116.165,116.3274,72173.0
2019-11-11 09:30:00,128.16,128.7,127.98,128.44,17015.0,115.6237,116.1109,115.4613,115.8763,17015.0
2019-11-11 09:40:00,128.39,128.7,128.23,128.68,7265.0,115.8312,116.1109,115.6869,116.0929,7265.0
2019-11-11 09:50:00,128.62,128.85,128.58,128.83,12934.0,116.0387,116.2462,116.0026,116.2282,12934.0
2019-11-11 10:00:00,128.79,129.39,128.79,129.22,19423.0,116.1921,116.7334,116.1921,116.58,19423.0
2019-11-11 10:10:00,129.16,129.25,128.77,128.77,44473.0,116.5259,116.6071,116.174,116.174,44473.0
2019-11-11 10:20:00,128.8,128.81,128.66,128.7,11462.0,116.2011,116.2101,116.0748,116.1109,11462.0
2019-11-11 10:30:00,128.72,128.76,128.54,128.55,22232.0,116.1289,116.165,115.9665,115.9756,22232.0
2019-11-11 10:40:00,128.51,128.83,128.44,128.83,8506.0,115.9395,116.2282,115.8763,116.2282,8506.0
2019-11-11 10:50:00,128.83,128.91,128.58,128.75,44583.0,116.2282,116.3004,116.0026,116.156,44583.0
2019-11-11 11:00:00,128.72,129.07,128.72,128.9,13602.0,116.1289,116.4447,116.1289,116.2913,13602.0
2019-11-11 11:10:00,128.9,128.97,128.75,128.87,7420.0,116.2913,116.3545,116.156,116.2643,7420.0
2019-11-11 11:20:00,128.86,128.98,128.64,128.66,25359.0,116.2552,116.3635,116.0568,116.0748,25359.0
2019-11-11 11:30:00,128.68,128.78,128.6,128.78,5146.0,116.0929,116.1831,116.0207,116.1831,5146.0
2019-11-11 11:40:00,128.81,128.99,128.81,128.96,6927.0,116.2101,116.3725,116.2101,116.3455,6927.0
2019-11-11 11:50:00,128.97,129.23,128.95,129.19,13281.0,116.3545,116.5891,116.3364,116.553,13281.0
2019-11-11 12:00:00,129.17,129.18,129.02,129.02,5297.0,116.5349,116.5439,116.3996,116.3996,5297.0
2019-11-11 12:10:00,129.02,129.25,129.0,129.19,7104.0,116.3996,116.6071,116.3815,116.553,7104.0
2019-11-11 12:20:00,129.22,129.25,129.09,129.21,17569.0,116.58,116.6071,116.4627,116.571,17569.0
2019-11-11 12:30:00,129.22,129.44,129.14,129.15,17835.0,116.58,116.7785,116.5079,116.5169,17835.0
2019-11-11 12:40:00,129.16,129.33,129.02,129.05,14400.0,116.5259,116.6793,116.3996,116.4267,14400.0
2019-11-11 12:50:00,128.97,129.12,128.96,129.09,7900.0,116.3545,116.4898,116.3455,116.4627,7900.0
2019-11-11 13:00:00,129.09,129.24,129.09,129.14,6821.0,116.4627,116.5981,116.4627,116.5079,6821.0
2019-11-11 13:10:00,129.14,129.29,129.11,129.19,21021.0,116.5079,116.6432,116.4808,116.553,21021.0
2019-11-11 13:20:00,129.21,129.21,129.06,129.07,4928.0,116.571,116.571,116.4357,116.4447,4928.0
2019-11-11 13:30:00,129.05,129.24,129.02,129.21,6911.0,116.4267,116.5981,116.3996,116.571,6911.0
2019-11-11 13:40:00,129.24,129.24,129.13,129.16,2803.0,116.5981,116.5981,116.4988,116.5259,2803.0
2019-11-11 13:50:00,129.17,129.26,129.17,129.2,7604.0,116.5349,116.6161,116.5349,116.562,7604.0
2019-11-11 14:00:00,129.2,129.29,129.2,129.22,4599.0,116.562,116.6432,116.562,116.58,4599.0
2019-11-11 14:10:00,129.23,129.35,129.18,129.21,13878.0,116.5891,116.6973,116.5439,116.571,13878.0
2019-11-11 14:20:00,129.19,129.2,128.97,129.2,11437.0,116.553,116.562,116.3545,116.562,11437.0
2019-11-11 14:30:00,129.2,129.24,129.01,129.02,7491.0,116.562,116.5981,116.3906,116.3996,7491.0
2019-11-11 14:40:00,129.07,129.16,129.06,129.13,5389.0,116.4447,116.5259,116.4357,116.4988,5389.0
2019-11-11 14:50:00,129.14,129.19,129.07,129.13,8802.0,116.5079,116.553,116.4447,116.4988,8802.0
2019-11-11 15:00:00,129.13,129.39,129.12,129.23,31669.0,116.4988,116.7334,116.4898,116.5891,31669.0
2019-11-11 15:10:00,129.21,129.22,128.94,129.02,16078.0,116.571,116.58,116.3274,116.3996,16078.0
2019-11-11 15:20:00,129.0,129.06,128.92,129.06,13809.0,116.3815,116.4357,116.3094,116.4357,13809.0
2019-11-11 15:30:00,129.06,129.11,128.99,129.08,21565.0,116.4357,116.4808,116.3725,116.4537,21565.0
2019-11-11 15:40:00,129.09,129.12,129.0,129.06,27805.0,116.4627,116.4898,116.3815,116.4357,27805.0
2019-11-11 15:50:00,129.09,129.22,128.97,129.2,62075.0,116.4627,116.58,116.3545,116.562,62075.0
2019-11-12 09:30:00,129.39,129.93,129.3,129.48,14933.0,116.7334,117.2206,116.6522,116.8146,14933.0
2019-11-12 09:40:00,129.48,129.54,129.32,129.46,5137.0,116.8146,116.8687,116.6702,116.7966,5137.0
2019-11-12 09:50:00,129.46,130.27,129.46,130.23,13868.0,116.7966,117.5273,116.7966,117.4912,13868.0
2019-11-12 10:00:00,130.26,130.81,130.22,130.71,28210.0,117.5183,118.0145,117.4822,117.9243,28210.0
2019-11-12 10:10:00,130.67,130.67,130.4,130.48,30524.0,117.8882,117.8882,117.6446,117.7168,30524.0
2019-11-12 10:20:00,130.5,130.79,130.36,130.73,21453.0,117.7348,117.9965,117.6085,117.9423,21453.0
2019-11-12 10:30:00,130.72,130.74,130.48,130.5,8305.0,117.9333,117.9513,117.7168,117.7348,8305.0
2019-11-12 10:40:00,130.5,130.74,130.48,130.68,8284.0,117.7348,117.9513,117.7168,117.8972,8284.0
2019-11-12 10:50:00,130.68,130.68,130.48,130.5,10038.0,117.8972,117.8972,117.7168,117.7348,10038.0
2019-11-12 11:00:00,130.51,130.65,130.47,130.65,16186.0,117.7438,117.8702,117.7078,117.8702,16186.0
2019-11-12 11:10:00,130.62,130.67,130.49,130.59,10089.0,117.8431,117.8882,117.7258,117.816,10089.0
2019-11-12 11:20:00,130.59,130.67,130.48,130.5,39129.0,117.816,117.8882,117.7168,117.7348,39129.0
2019-11-12 11:30:00,130.52,130.55,129.88,130.06,15606.0,117.7529,117.7799,117.1755,117.3379,15606.0
2019-11-12 11:40:00,130.11,130.18,130.01,130.03,1920.0,117.383,117.4461,117.2928,117.3108,1920.0
2019-11-12 11:50:00,130.06,130.09,129.92,129.93,2769.0,117.3379,117.3649,117.2116,117.2206,2769.0
2019-11-12 12:00:00,129.92,129.98,129.77,129.81,4613.0,117.2116,117.2657,117.0762,117.1123,4613.0
2019-11-12 12:10:00,129.82,129.94,129.82,129.83,8266.0,117.1213,117.2296,117.1213,117.1304,8266.0
2019-11-12 12:20:00,129.83,129.89,129.79,129.81,12305.0,117.1304,117.1845,117.0943,117.1123,12305.0
2019-11-12 12:30:00,129.74,129.76,129.66,129.66,2072.0,117.0492,117.0672,116.977,116.977,2072.0
2019-11-12 12:40:00,129.63,129.63,129.48,129.48,5886.0,116.9499,116.9499,116.8146,116.8146,5886.0
2019-11-12 12:50:00,129.47,129.59,129.43,129.55,6292.0,116.8056,116.9138,116.7695,116.8777,6292.0
2019-11-12 13:00:00,129.52,129.57,129.44,129.55,5503.0,116.8507,116.8958,116.7785,116.8777,5503.0
2019-11-12 13:10:00,129.49,129.52,129.4,129.47,3865.0,116.8236,116.8507,116.7424,116.8056,3865.0
2019-11-12 13:20:00,129.48,129.64,129.42,129.57,7097.0,116.8146,116.9589,116.7605,116.8958,7097.0
2019-11-12 13:30:00,129.55,129.58,129.43,129.47,5258.0,116.8777,116.9048,116.7695,116.8056,5258.0
2019-11-12 13:40:00,129.47,129.67,129.44,129.67,5035.0,116.8056,116.986,116.7785,116.986,5035.0
2019-11-12 13:50:00,129.66,129.83,129.65,129.81,4700.0,116.977,117.1304,116.968,117.1123,4700.0
2019-11-12 14:00:00,129.8,129.95,129.68,129.91,16607.0,117.1033,117.2386,116.995,117.2025,16607.0
2019-11-12 14:10:00,129.92,130.06,129.83,129.85,10458.0,117.2116,117.3379,117.1304,117.1484,10458.0
2019-11-12 14:20:00,129.83,129.87,129.73,129.73,9125.0,117.1304,117.1664,117.0401,117.0401,9125.0
2019-11-12 14:30:00,129.71,130.01,129.7,129.95,9577.0,117.0221,117.2928,117.0131,117.2386,9577.0
2019-11-12 14:40:00,129.95,130.04,129.91,129.97,8474.0,117.2386,117.3198,117.2025,117.2567,8474.0
2019-11-12 14:50:00,129.94,130.01,129.79,129.83,8515.0,117.2296,117.2928,117.0943,117.1304,8515.0
2019-11-12 15:00:00,129.84,129.99,129.75,129.97,12653.0,117.1394,117.2747,117.0582,117.2567,12653.0
2019-11-12 15:10:00,129.96,130.04,129.95,130.02,9358.0,117.2476,117.3198,117.2386,117.3018,9358.0
2019-11-12 15:20:00,130.03,130.06,129.92,130.04,36986.0,117.3108,117.3379,117.2116,117.3198,36986.0
2019-11-12 15:30:00,130.05,130.12,130.0,130.06,28400.0,117.3288,117.392,117.2837,117.3379,28400.0
2019-11-12 15:40:00,130.06,130.1,129.99,130.1,26552.0,117.3379,117.3739,117.2747,117.3739,26552.0
2019-11-12 15:50:00,130.13,130.32,130.13,130.27,63233.0,117.401,117.5724,117.401,117.5273,63233.0
2019-11-13 09:30:00,129.24,129.53,129.06,129.48,16001.0,116.5981,116.8597,116.4357,116.8146,16001.0
2019-11-13 09:40:00,129.38,129.74,129.38,129.66,5879.0,116.7244,117.0492,116.7244,116.977,5879.0
2019-11-13 09:50:00,129.67,129.75,129.55,129.6,9269.0,116.986,117.0582,116.8777,116.9229,9269.0
2019-11-13 10:00:00,129.56,129.67,129.44,129.59,16846.0,116.8868,116.986,116.7785,116.9138,16846.0
2019-11-13 10:10:00,129.59,129.82,129.47,129.81,13826.0,116.9138,117.1213,116.8056,117.1123,13826.0
2019-11-13 10:20:00,129.8,129.86,129.61,129.86,16521.0,117.1033,117.1574,116.9319,117.1574,16521.0
2019-11-13 10:30:00,129.87,129.99,129.59,129.92,5789.0,117.1664,117.2747,116.9138,117.2116,5789.0
2019-11-13 10:40:00,129.76,129.96,129.75,129.83,2057.0,117.0672,117.2476,117.0582,117.1304,2057.0
2019-11-13 10:50:00,129.86,129.87,129.77,129.83,5463.0,117.1574,117.1664,117.0762,117.1304,5463.0
2019-11-13 11:00:00,129.81,129.87,129.76,129.77,6094.0,117.1123,117.1664,117.0672,117.0762,6094.0
2019-11-13 11:10:00,129.83,129.97,129.75,129.93,8766.0,117.1304,117.2567,117.0582,117.2206,8766.0
2019-11-13 11:20:00,129.94,130.04,129.87,130.04,7340.0,117.2296,117.3198,117.1664,117.3198,7340.0
2019-11-13 11:30:00,130.01,130.15,130.0,130.15,3373.0,117.2928,117.4191,117.2837,117.4191,3373.0
2019-11-13 11:40:00,130.18,130.22,130.05,130.08,3249.0,117.4461,117.4822,117.3288,117.3559,3249.0
2019-11-13 11:50:00,130.06,130.32,130.05,130.29,13574.0,117.3379,117.5724,117.3288,117.5454,13574.0
2019-11-13 12:00:00,130.28,130.33,130.22,130.25,5261.0,117.5363,117.5815,117.4822,117.5093,5261.0
2019-11-13 12:10:00,130.25,130.25,130.17,130.23,9488.0,117.5093,117.5093,117.4371,117.4912,9488.0
2019-11-13 12:20:00,130.19,130.25,130.14,130.15,9064.0,117.4551,117.5093,117.41,117.4191,9064.0
2019-11-13 12:30:00,130.17,130.24,130.07,130.24,6098.0,117.4371,117.5003,117.3469,117.5003,6098.0
2019-11-13 12:40:00,130.24,130.24,130.17,130.19,6514.0,117.5003,117.5003,117.4371,117.4551,6514.0
2019-11-13 12:50:00,130.17,130.17,130.09,130.14,4616.0,117.4371,117.4371,117.3649,117.41,4616.0
2019-11-13 13:00:00,130.15,130.19,130.03,130.18,6378.0,117.4191,117.4551,117.3108,117.4461,6378.0
2019-11-13 13:10:00,130.18,130.38,130.18,130.38,12100.0,117.4461,117.6266,117.4461,117.6266,12100.0
2019-11-13 13:20:00,130.37,130.41,130.16,130.21,6364.0,117.6175,117.6536,117.4281,117.4732,6364.0
2019-11-13 13:30:00,130.21,130.21,130.14,130.2,11143.0,117.4732,117.4732,117.41,117.4642,11143.0
2019-11-13 13:40:00,130.18,130.3,130.17,130.3,3347.0,117.4461,117.5544,117.4371,117.5544,3347.0
2019-11-13 13:50:00,130.31,130.42,129.9,129.9,14709.0,117.5634,117.6626,117.1935,117.1935,14709.0
2019-11-13 14:00:00,129.83,130.08,129.73,130.07,11936.0,117.1304,117.3559,117.0401,117.3469,11936.0
2019-11-13 14:10:00,130.07,130.09,129.93,130.0,22403.0,117.3469,117.3649,117.2206,117.2837,22403.0
2019-11-13 14:20:00,130.0,130.03,129.89,129.92,4084.0,117.2837,117.3108,117.1845,117.2116,4084.0
2019-11-13 14:30:00,129.94,130.08,129.93,130.08,7860.0,117.2296,117.3559,117.2206,117.3559,7860.0
2019-11-13 14:40:00,130.08,130.22,130.06,130.2,22548.0,117.3559,117.4822,117.3379,117.4642,22548.0
2019-11-13 14:50:00,130.2,130.31,130.18,130.26,10371.0,117.4642,117.5634,117.4461,117.5183,10371.0
2019-11-13 15:00:00,130.28,130.49,130.27,130.43,16711.0,117.5363,117.7258,117.5273,117.6717,16711.0
2019-11-13 15:10:00,130.44,130.52,130.43,130.52,12416.0,117.6807,117.7529,117.6717,117.7529,12416.0
2019-11-13 15:20:00,130.51,130.6,130.49,130.58,20880.0,117.7438,117.825,117.7258,117.807,20880.0
2019-11-13 15:30:00,130.57,130.66,130.55,130.6,20357.0,117.798,117.8792,117.7799,117.825,20357.0
2019-11-13 15:40:00,130.58,130.71,130.54,130.65,42705.0,117.807,117.9243,117.7709,117.8702,42705.0
2019-11-13 15:50:00,130.64,130.67,130.25,130.33,105967.0,117.8611,117.8882,117.5093,117.5815,105967.0
2019-11-14 09:30:00,129.87,130.5,129.79,130.47,14289.0,117.1664,117.7348,117.0943,117.7078,14289.0
2019-11-14 09:40:00,130.43,130.43,130.05,130.1,6582.0,117.6717,117.6717,117.3288,117.3739,6582.0
2019-11-14 09:50:00,130.14,130.16,129.84,129.91,4410.0,117.41,117.4281,117.1394,117.2025,4410.0
2019-11-14 10:00:00,130.01,130.26,130.01,130.13,5003.0,117.2928,117.5183,117.2928,117.401,5003.0
2019-11-14 10:10:00,130.15,130.32,130.1,130.32,4591.0,117.4191,117.5724,117.3739,117.5724,4591.0
2019-11-14 10:20:00,130.27,130.34,130.08,130.11,5625.0,117.5273,117.5905,117.3559,117.383,5625.0
2019-11-14 10:30:00,130.2,130.22,129.98,129.98,4416.0,117.4642,117.4822,117.2657,117.2657,4416.0
2019-11-14 10:40:00,130.02,130.12,129.88,129.88,4527.0,117.3018,117.392,117.1755,117.1755,4527.0
2019-11-14 10:50:00,129.87,129.91,129.73,129.77,9531.0,117.1664,117.2025,117.0401,117.0762,9531.0
2019-11-14 11:00:00,129.73,129.97,129.66,129.92,8968.0,117.0401,117.2567,116.977,117.2116,8968.0
2019-11-14 11:10:00,129.92,130.08,129.9,130.03,11126.0,117.2116,117.3559,117.1935,117.3108,11126.0
2019-11-14 11:20:00,130.02,130.21,129.91,129.96,29589.0,117.3018,117.4732,117.2025,117.2476,29589.0
2019-11-14 11:30:00,129.96,130.04,129.8,129.81,6803.0,117.2476,117.3198,117.1033,117.1123,6803.0
2019-11-14 11:40:00,129.82,129.82,129.58,129.64,3753.0,117.1213,117.1213,116.9048,116.9589,3753.0
2019-11-14 11:50:00,129.71,129.77,129.6,129.69,12072.0,117.0221,117.0762,116.9229,117.0041,12072.0
2019-11-14 12:00:00,129.69,129.73,129.63,129.67,5507.0,117.0041,117.0401,116.9499,116.986,5507.0
2019-11-14 12:10:00,129.64,129.75,129.57,129.62,23009.0,116.9589,117.0582,116.8958,116.9409,23009.0
2019-11-14 12:20:00,129.64,129.71,129.6,129.63,13160.0,116.9589,117.0221,116.9229,116.9499,13160.0
2019-11-14 12:30:00,129.62,129.85,129.61,129.85,20036.0,116.9409,117.1484,116.9319,117.1484,20036.0
2019-11-14 12:40:00,129.85,129.88,129.74,129.77,15089.0,117.1484,117.1755,117.0492,117.0762,15089.0
2019-11-14 12:50:00,129.79,129.79,129.61,129.65,10234.0,117.0943,117.0943,116.9319,116.968,10234.0
2019-11-14 13:00:00,129.69,129.75,129.67,129.72,5146.0,117.0041,117.0582,116.986,117.0311,5146.0
2019-11-14 13:10:00,129.68,129.74,129.65,129.7,4704.0,116.995,117.0492,116.968,117.0131,4704.0
2019-11-14 13:20:00,129.68,129.7,129.56,129.59,14706.0,116.995,117.0131,116.8868,116.9138,14706.0
2019-11-14 13:30:00,129.57,129.6,129.52,129.58,5200.0,116.8958,116.9229,116.8507,116.9048,5200.0
2019-11-14 13:40:00,129.58,129.61,129.46,129.53,43136.0,116.9048,116.9319,116.7966,116.8597,43136.0
2019-11-14 13:50:00,129.52,129.63,129.18,129.37,13912.0,116.8507,116.9499,116.5439,116.7154,13912.0
2019-11-14 14:00:00,129.4,129.42,129.3,129.42,3059.0,116.7424,116.7605,116.6522,116.7605,3059.0
2019-11-14 14:10:00,129.39,129.55,129.35,129.51,4578.0,116.7334,116.8777,116.6973,116.8417,4578.0
2019-11-14 14:20:00,129.51,129.61,129.47,129.47,14157.0,116.8417,116.9319,116.8056,116.8056,14157.0
2019-11-14 14:30:00,129.43,129.51,129.36,129.51,2471.0,116.7695,116.8417,116.7063,116.8417,2471.0
2019-11-14 14:40:00,129.51,129.6,129.48,129.5,19666.0,116.8417,116.9229,116.8146,116.8326,19666.0
2019-11-14 14:50:00,129.5,129.51,129.38,129.46,5334.0,116.8326,116.8417,116.7244,116.7966,5334.0
2019-11-14 15:00:00,129.47,129.59,129.46,129.52,6995.0,116.8056,116.9138,116.7966,116.8507,6995.0
2019-11-14 15:10:00,129.53,129.55,129.43,129.45,5954.0,116.8597,116.8777,116.7695,116.7875,5954.0
2019-11-14 15:20:00,129.43,129.55,129.42,129.5,8280.0,116.7695,116.8777,116.7605,116.8326,8280.0
2019-11-14 15:30:00,129.48,129.52,129.43,129.52,8983.0,116.8146,116.8507,116.7695,116.8507,8983.0
2019-11-14 15:40:00,129.52,129.63,129.51,129.62,12068.0,116.8507,116.9499,116.8417,116.9409,12068.0
2019-11-14 15:50:00,129.67,129.92,129.65,129.77,50564.0,116.986,117.2116,116.968,117.0762,50564.0
2019-11-15 09:30:00,130.35,130.35,129.08,129.72,37160.0,117.5995,117.5995,116.4537,117.0311,37160.0
2019-11-15 09:40:00,129.66,129.76,129.37,129.73,6354.0,116.977,117.0672,116.7154,117.0401,6354.0
2019-11-15 09:50:00,129.68,129.89,129.58,129.69,15260.0,116.995,117.1845,116.9048,117.0041,15260.0
2019-11-15 10:00:00,129.7,129.74,129.52,129.52,9851.0,117.0131,117.0492,116.8507,116.8507,9851.0
2019-11-15 10:10:00,129.48,129.76,129.48,129.58,7195.0,116.8146,117.0672,116.8146,116.9048,7195.0
2019-11-15 10:20:00,129.58,129.62,129.44,129.61,12907.0,116.9048,116.9409,116.7785,116.9319,12907.0
2019-11-15 10:30:00,129.59,129.73,129.51,129.59,6431.0,116.9138,117.0401,116.8417,116.9138,6431.0
2019-11-15 10:40:00,129.56,129.72,129.5,129.69,10481.0,116.8868,117.0311,116.8326,117.0041,10481.0
2019-11-15 10:50:00,129.71,129.93,129.67,129.87,5676.0,117.0221,117.2206,116.986,117.1664,5676.0
2019-11-15 11:00:00,129.88,130.22,129.87,130.17,6877.0,117.1755,117.4822,117.1664,117.4371,6877.0
2019-11-15 11:10:00,130.17,130.59,130.13,130.59,15529.0,117.4371,117.816,117.401,117.816,15529.0
2019-11-15 11:20:00,130.59,130.71,130.46,130.54,13168.0,117.816,117.9243,117.6987,117.7709,13168.0
2019-11-15 11:30:00,130.53,130.73,130.53,130.66,11726.0,117.7619,117.9423,117.7619,117.8792,11726.0
2019-11-15 11:40:00,130.67,130.68,130.56,130.63,13272.0,117.8882,117.8972,117.789,117.8521,13272.0
2019-11-15 11:50:00,130.62,130.62,130.42,130.47,3719.0,117.8431,117.8431,117.6626,117.7078,3719.0
2019-11-15 12:00:00,130.45,130.47,130.3,130.36,9619.0,117.6897,117.7078,117.5544,117.6085,9619.0
2019-11-15 12:10:00,130.35,130.43,130.26,130.39,5600.0,117.5995,117.6717,117.5183,117.6356,5600.0
2019-11-15 12:20:00,130.42,130.42,130.12,130.12,3329.0,117.6626,117.6626,117.392,117.392,3329.0
2019-11-15 12:30:00,130.12,130.14,129.98,129.98,3463.0,117.392,117.41,117.2657,117.2657,3463.0
2019-11-15 12:40:00,129.99,130.04,129.96,130.04,1222.0,117.2747,117.3198,117.2476,117.3198,1222.0
2019-11-15 12:50:00,130.03,130.03,129.71,129.81,4201.0,117.3108,117.3108,117.0221,117.1123,4201.0
2019-11-15 13:00:00,129.83,129.9,129.73,129.84,3560.0,117.1304,117.1935,117.0401,117.1394,3560.0
2019-11-15 13:10:00,129.79,129.8,129.69,129.72,3655.0,117.0943,117.1033,117.0041,117.0311,3655.0
2019-11-15 13:20:00,129.72,129.8,129.69,129.77,4636.0,117.0311,117.1033,117.0041,117.0762,4636.0
2019-11-15 13:30:00,129.76,129.88,129.75,129.87,8377.0,117.0672,117.1755,117.0582,117.1664,8377.0
2019-11-15 13:40:00,129.84,129.89,129.8,129.89,2823.0,117.1394,117.1845,117.1033,117.1845,2823.0
2019-11-15 13:50:00,129.85,129.91,129.76,129.76,7324.0,117.1484,117.2025,117.0672,117.0672,7324.0
2019-11-15 14:00:00,129.76,129.78,129.66,129.75,5135.0,117.0672,117.0853,116.977,117.0582,5135.0
2019-11-15 14:10:00,129.74,129.75,129.64,129.64,5629.0,117.0492,117.0582,116.9589,116.9589,5629.0
2019-11-15 14:20:00,129.62,129.77,129.62,129.72,3621.0,116.9409,117.0762,116.9409,117.0311,3621.0
2019-11-15 14:30:00,129.72,129.76,129.65,129.71,3940.0,117.0311,117.0672,116.968,117.0221,3940.0
2019-11-15 14:40:00,129.7,129.77,129.66,129.71,6646.0,117.0131,117.0762,116.977,117.0221,6646.0
2019-11-15 14:50:00,129.69,129.7,129.58,129.65,6647.0,117.0041,117.0131,116.9048,116.968,6647.0
2019-11-15 15:00:00,129.66,129.66,129.55,129.55,8081.0,116.977,116.977,116.8777,116.8777,8081.0
2019-11-15 15:10:00,129.55,129.55,129.44,129.44,5069.0,116.8777,116.8777,116.7785,116.7785,5069.0
2019-11-15 15:20:00,129.42,129.53,129.4,129.52,8273.0,116.7605,116.8597,116.7424,116.8507,8273.0
2019-11-15 15:30:00,129.55,129.56,129.38,129.39,10233.0,116.8777,116.8868,116.7244,116.7334,10233.0
2019-11-15 15:40:00,129.4,129.54,129.34,129.47,21619.0,116.7424,116.8687,116.6883,116.8056,21619.0
2019-11-15 15:50:00,129.49,129.57,129.32,129.47,87484.0,116.8236,116.8958,116.6702,116.8056,87484.0
2019-11-18 09:30:00,129.0,129.58,128.25,129.45,33201.0,116.3815,116.9048,115.7049,116.7875,33201.0
2019-11-18 09:40:00,129.16,129.77,129.16,129.21,8593.0,116.5259,117.0762,116.5259,116.571,8593.0
2019-11-18 09:50:00,129.28,129.49,129.0,129.24,11443.0,116.6342,116.8236,116.3815,116.5981,11443.0
2019-11-18 10:00:00,129.32,129.51,129.24,129.49,60653.0,116.6702,116.8417,116.5981,116.8236,60653.0
2019-11-18 10:10:00,129.48,129.58,129.2,129.2,8632.0,116.8146,116.9048,116.562,116.562,8632.0
2019-11-18 10:20:00,129.23,129.44,129.07,129.23,7865.0,116.5891,116.7785,116.4447,116.5891,7865.0
2019-11-18 10:30:00,129.24,129.31,129.07,129.28,10774.0,116.5981,116.6612,116.4447,116.6342,10774.0
2019-11-18 10:40:00,129.25,129.26,128.98,129.2,4671.0,116.6071,116.6161,116.3635,116.562,4671.0
2019-11-18 10:50:00,129.25,129.41,129.06,129.13,8389.0,116.6071,116.7514,116.4357,116.4988,8389.0
2019-11-18 11:00:00,129.14,129.28,129.13,129.22,4622.0,116.5079,116.6342,116.4988,116.58,4622.0
2019-11-18 11:10:00,129.25,129.37,129.17,129.2,9049.0,116.6071,116.7154,116.5349,116.562,9049.0
2019-11-18 11:20:00,129.23,129.43,129.14,129.3,12012.0,116.5891,116.7695,116.5079,116.6522,12012.0
2019-11-18 11:30:00,129.3,129.4,129.26,129.33,9207.0,116.6522,116.7424,116.6161,116.6793,9207.0
2019-11-18 11:40:00,129.33,129.33,129.18,129.25,8519.0,116.6793,116.6793,116.5439,116.6071,8519.0
2019-11-18 11:50:00,129.22,129.31,129.22,129.26,11562.0,116.58,116.6612,116.58,116.6161,11562.0
2019-11-18 12:00:00,129.28,129.3,129.2,129.25,10629.0,116.6342,116.6522,116.562,116.6071,10629.0
2019-11-18 12:10:00,129.27,129.3,129.08,129.21,18669.0,116.6251,116.6522,116.4537,116.571,18669.0
2019-11-18 12:20:00,129.24,129.28,129.18,129.21,10762.0,116.5981,116.6342,116.5439,116.571,10762.0
2019-11-18 12:30:00,129.19,129.29,129.17,129.25,7945.0,116.553,116.6432,116.5349,116.6071,7945.0
2019-11-18 12:40:00,129.23,129.27,129.19,129.2,5920.0,116.5891,116.6251,116.553,116.562,5920.0
2019-11-18 12:50:00,129.19,129.27,129.16,129.25,9024.0,116.553,116.6251,116.5259,116.6071,9024.0
2019-11-18 13:00:00,129.25,129.25,129.16,129.22,5631.0,116.6071,116.6071,116.5259,116.58,5631.0
2019-11-18 13:10:00,129.19,129.25,129.19,129.22,4601.0,116.553,116.6071,116.553,116.58,4601.0
2019-11-18 13:20:00,129.21,129.23,129.17,129.19,7153.0,116.571,116.5891,116.5349,116.553,7153.0
2019-11-18 13:30:00,129.19,129.27,129.17,129.25,5275.0,116.553,116.6251,116.5349,116.6071,5275.0
2019-11-18 13:40:00,129.25,129.37,129.24,129.29,7475.0,116.6071,116.7154,116.5981,116.6432,7475.0
2019-11-18 13:50:00,129.25,129.26,129.2,129.22,4643.0,116.6071,116.6161,116.562,116.58,4643.0
2019-11-18 14:00:00,129.23,129.23,129.08,129.1,10480.0,116.5891,116.5891,116.4537,116.4718,10480.0
2019-11-18 14:10:00,129.1,129.18,129.1,129.16,6315.0,116.4718,116.5439,116.4718,116.5259,6315.0
2019-11-18 14:20:00,129.15,129.26,129.12,129.24,5481.0,116.5169,116.6161,116.4898,116.5981,5481.0
2019-11-18 14:30:00,129.23,129.28,129.16,129.19,7264.0,116.5891,116.6342,116.5259,116.553,7264.0
2019-11-18 14:40:00,129.17,129.21,128.9,129.01,28751.0,116.5349,116.571,116.2913,116.3906,28751.0
2019-11-18 14:50:00,129.03,129.03,128.96,128.97,8220.0,116.4086,116.4086,116.3455,116.3545,8220.0
2019-11-18 15:00:00,128.96,128.99,128.82,128.9,10095.0,116.3455,116.3725,116.2192,116.2913,10095.0
2019-11-18 15:10:00,128.89,128.98,128.84,128.98,14792.0,116.2823,116.3635,116.2372,116.3635,14792.0
2019-11-18 15:20:00,128.96,129.0,128.89,128.93,9342.0,116.3455,116.3815,116.2823,116.3184,9342.0
2019-11-18 15:30:00,128.94,128.96,128.79,128.87,15864.0,116.3274,116.3455,116.1921,116.2643,15864.0
2019-11-18 15:40:00,128.89,128.91,128.83,128.86,18532.0,116.2823,116.3004,116.2282,116.2552,18532.0
2019-11-18 15:50:00,128.89,129.03,128.87,128.92,84480.0,116.2823,116.4086,116.2643,116.3094,84480.0
2019-11-19 09:30:00,129.36,129.36,129.0,129.28,12041.0,116.7063,116.7063,116.3815,116.6342,12041.0
2019-11-19 09:40:00,129.22,129.22,128.92,128.97,7760.0,116.58,116.58,116.3094,116.3545,7760.0
2019-11-19 09:50:00,128.83,128.86,128.67,128.76,5840.0,116.2282,116.2552,116.0838,116.165,5840.0
2019-11-19 10:00:00,128.79,128.84,128.36,128.36,5233.0,116.1921,116.2372,115.8042,115.8042,5233.0
2019-11-19 10:10:00,128.36,128.55,128.3,128.3,20676.0,115.8042,115.9756,115.75,115.75,20676.0
2019-11-19 10:20:00,128.3,128.3,127.98,128.16,32628.0,115.75,115.75,115.4613,115.6237,32628.0
2019-11-19 10:30:00,128.15,128.16,128.01,128.02,48455.0,115.6147,115.6237,115.4884,115.4974,48455.0
2019-11-19 10:40:00,128.03,128.14,127.76,127.79,26585.0,115.5064,115.6057,115.2628,115.2899,26585.0
2019-11-19 10:50:00,127.8,127.81,127.67,127.72,52718.0,115.2989,115.308,115.1816,115.2268,52718.0
2019-11-19 11:00:00,127.71,128.01,127.67,128.0,39234.0,115.2177,115.4884,115.1816,115.4794,39234.0
2019-11-19 11:10:00,128.02,128.07,127.96,127.97,25915.0,115.4974,115.5425,115.4433,115.4523,25915.0
2019-11-19 11:20:00,128.0,128.48,127.99,128.38,37932.0,115.4794,115.9124,115.4703,115.8222,37932.0
2019-11-19 11:30:00,128.36,128.37,128.14,128.16,63153.0,115.8042,115.8132,115.6057,115.6237,63153.0
2019-11-19 11:40:00,128.19,128.22,128.08,128.09,16741.0,115.6508,115.6778,115.5515,115.5606,16741.0
2019-11-19 11:50:00,128.11,128.22,128.05,128.19,10648.0,115.5786,115.6778,115.5245,115.6508,10648.0
2019-11-19 12:00:00,128.17,128.17,127.94,128.14,10915.0,115.6327,115.6327,115.4252,115.6057,10915.0
2019-11-19 12:10:00,128.12,128.2,128.07,128.09,11284.0,115.5876,115.6598,115.5425,115.5606,11284.0
2019-11-19 12:20:00,128.11,128.16,128.09,128.12,5435.0,115.5786,115.6237,115.5606,115.5876,5435.0
2019-11-19 12:30:00,128.12,128.2,128.1,128.16,7838.0,115.5876,115.6598,115.5696,115.6237,7838.0
2019-11-19 12:40:00,128.15,128.2,128.1,128.1,20742.0,115.6147,115.6598,115.5696,115.5696,20742.0
2019-11-19 12:50:00,128.11,128.15,128.08,128.1,10421.0,115.5786,115.6147,115.5515,115.5696,10421.0
2019-11-19 13:00:00,128.1,128.3,128.08,128.25,27102.0,115.5696,115.75,115.5515,115.7049,27102.0
2019-11-19 13:10:00,128.25,128.4,128.11,128.38,28281.0,115.7049,115.8402,115.5786,115.8222,28281.0
2019-11-19 13:20:00,128.4,128.4,128.3,128.31,6294.0,115.8402,115.8402,115.75,115.759,6294.0
2019-11-19 13:30:00,128.3,128.37,128.13,128.28,18406.0,115.75,115.8132,115.5967,115.732,18406.0
2019-11-19 13:40:00,128.3,128.35,128.24,128.33,13068.0,115.75,115.7951,115.6959,115.7771,13068.0
2019-11-19 13:50:00,128.33,128.4,128.31,128.37,17000.0,115.7771,115.8402,115.759,115.8132,17000.0
2019-11-19 14:00:00,128.37,128.39,128.2,128.24,22500.0,115.8132,115.8312,115.6598,115.6959,22500.0
2019-11-19 14:10:00,128.22,128.29,128.18,128.2,15708.0,115.6778,115.741,115.6418,115.6598,15708.0
2019-11-19 14:20:00,128.22,128.4,128.22,128.4,11613.0,115.6778,115.8402,115.6778,115.8402,11613.0
2019-11-19 14:30:00,128.38,128.7,128.37,128.7,9419.0,115.8222,116.1109,115.8132,116.1109,9419.0
2019-11-19 14:40:00,128.71,128.86,128.7,128.79,10269.0,116.1199,116.2552,116.1109,116.1921,10269.0
2019-11-19 14:50:00,128.77,128.78,128.61,128.65,7723.0,116.174,116.1831,116.0297,116.0658,7723.0
2019-11-19 15:00:00,128.64,128.71,128.6,128.64,12882.0,116.0568,116.1199,116.0207,116.0568,12882.0
2019-11-19 15:10:00,128.64,128.7,128.61,128.66,7906.0,116.0568,116.1109,116.0297,116.0748,7906.0
2019-11-19 15:20:00,128.67,128.75,128.65,128.73,16676.0,116.0838,116.156,116.0658,116.138,16676.0
2019-11-19 15:30:00,128.74,128.99,128.74,128.98,9631.0,116.147,116.3725,116.147,116.3635,9631.0
2019-11-19 15:40:00,128.98,129.03,128.7,128.7,25503.0,116.3635,116.4086,116.1109,116.1109,25503.0
2019-11-19 15:50:00,128.64,128.81,128.59,128.77,74445.0,116.0568,116.2101,116.0117,116.174,74445.0
2019-11-20 09:30:00,128.49,128.78,128.14,128.41,10988.0,115.9214,116.1831,115.6057,115.8493,10988.0
2019-11-20 09:40:00,128.49,128.53,128.14,128.31,6091.0,115.9214,115.9575,115.6057,115.759,6091.0
2019-11-20 09:50:00,128.41,128.41,127.99,128.06,6128.0,115.8493,115.8493,115.4703,115.5335,6128.0
2019-11-20 10:00:00,128.03,128.42,127.97,128.34,17510.0,115.5064,115.8583,115.4523,115.7861,17510.0
2019-11-20 10:10:00,128.28,128.51,127.89,127.98,16135.0,115.732,115.9395,115.3801,115.4613,16135.0
2019-11-20 10:20:00,127.94,128.04,127.62,127.81,9303.0,115.4252,115.5155,115.1365,115.308,9303.0
2019-11-20 10:30:00,127.88,127.99,127.85,127.92,5882.0,115.3711,115.4703,115.344,115.4072,5882.0
2019-11-20 10:40:00,127.95,128.04,127.87,127.88,4026.0,115.4343,115.5155,115.3621,115.3711,4026.0
2019-11-20 10:50:00,127.89,128.03,127.77,127.85,9411.0,115.3801,115.5064,115.2719,115.344,9411.0
2019-11-20 11:00:00,127.87,127.97,127.78,127.79,2481.0,115.3621,115.4523,115.2809,115.2899,2481.0
2019-11-20 11:10:00,127.76,127.82,127.68,127.77,9726.0,115.2628,115.317,115.1907,115.2719,9726.0
2019-11-20 11:20:00,127.75,127.82,127.68,127.71,37221.0,115.2538,115.317,115.1907,115.2177,37221.0
2019-11-20 11:30:00,127.73,127.87,127.62,127.79,28937.0,115.2358,115.3621,115.1365,115.2899,28937.0
2019-11-20 11:40:00,127.76,127.82,127.71,127.76,12347.0,115.2628,115.317,115.2177,115.2628,12347.0
2019-11-20 11:50:00,127.8,127.8,127.48,127.48,11787.0,115.2989,115.2989,115.0102,115.0102,11787.0
2019-11-20 12:00:00,127.49,127.51,127.27,127.48,14531.0,115.0193,115.0373,114.8208,115.0102,14531.0
2019-11-20 12:10:00,127.45,127.62,127.42,127.57,20018.0,114.9832,115.1365,114.9561,115.0914,20018.0
2019-11-20 12:20:00,127.58,127.78,127.56,127.78,4329.0,115.1004,115.2809,115.0824,115.2809,4329.0
2019-11-20 12:30:00,127.75,127.78,127.65,127.66,5820.0,115.2538,115.2809,115.1636,115.1726,5820.0
2019-11-20 12:40:00,127.62,127.68,127.48,127.55,21084.0,115.1365,115.1907,115.0102,115.0734,21084.0
2019-11-20 12:50:00,127.5,127.52,126.99,127.01,28991.0,115.0283,115.0463,114.5682,114.5862,28991.0
2019-11-20 13:00:00,127.3,127.4,127.09,127.09,5691.0,114.8478,114.9381,114.6584,114.6584,5691.0
2019-11-20 13:10:00,127.08,127.13,126.85,126.91,9426.0,114.6494,114.6945,114.4419,114.496,9426.0
2019-11-20 13:20:00,126.9,127.09,126.88,127.07,8856.0,114.487,114.6584,114.4689,114.6403,8856.0
2019-11-20 13:30:00,127.03,127.29,126.95,127.1,38907.0,114.6042,114.8388,114.5321,114.6674,38907.0
2019-11-20 13:40:00,127.13,127.3,127.03,127.16,16320.0,114.6945,114.8478,114.6042,114.7215,16320.0
2019-11-20 13:50:00,127.21,127.72,127.13,127.52,15702.0,114.7666,115.2268,114.6945,115.0463,15702.0
2019-11-20 14:00:00,127.5,127.55,127.26,127.35,8757.0,115.0283,115.0734,114.8118,114.8929,8757.0
2019-11-20 14:10:00,127.31,127.52,127.25,127.31,31554.0,114.8569,115.0463,114.8027,114.8569,31554.0
2019-11-20 14:20:00,127.29,127.39,127.25,127.31,9097.0,114.8388,114.929,114.8027,114.8569,9097.0
2019-11-20 14:30:00,127.31,127.39,127.26,127.26,15252.0,114.8569,114.929,114.8118,114.8118,15252.0
2019-11-20 14:40:00,127.27,127.42,127.25,127.3,14976.0,114.8208,114.9561,114.8027,114.8478,14976.0
2019-11-20 14:50:00,127.31,127.31,127.05,127.05,8535.0,114.8569,114.8569,114.6223,114.6223,8535.0
2019-11-20 15:00:00,127.01,127.06,126.9,127.06,10357.0,114.5862,114.6313,114.487,114.6313,10357.0
2019-11-20 15:10:00,127.06,127.09,126.93,126.94,14981.0,114.6313,114.6584,114.514,114.5231,14981.0
2019-11-20 15:20:00,126.94,127.0,126.79,126.79,41533.0,114.5231,114.5772,114.3877,114.3877,41533.0
2019-11-20 15:30:00,126.74,126.74,126.57,126.62,27883.0,114.3426,114.3426,114.1892,114.2344,27883.0
2019-11-20 15:40:00,126.61,126.83,126.61,126.67,21632.0,114.2253,114.4238,114.2253,114.2795,21632.0
2019-11-20 15:50:00,126.66,126.85,126.49,126.52,188301.0,114.2704,114.4419,114.1171,114.1441,188301.0
2019-11-21 09:30:00,126.49,126.55,126.2,126.23,15680.0,114.1171,114.1712,113.8554,113.8825,15680.0
2019-11-21 09:40:00,126.26,126.28,125.85,126.12,19324.0,113.9096,113.9276,113.5397,113.7833,19324.0
2019-11-21 09:50:00,126.19,126.49,125.97,125.98,11368.0,113.8464,114.1171,113.6479,113.657,11368.0
2019-11-21 10:00:00,125.9,126.06,125.88,125.99,7080.0,113.5848,113.7291,113.5667,113.666,7080.0
2019-11-21 10:10:00,126.01,126.04,125.46,125.53,10686.0,113.684,113.7111,113.1878,113.251,10686.0
2019-11-21 10:20:00,125.56,125.81,125.53,125.76,7656.0,113.278,113.5036,113.251,113.4585,7656.0
2019-11-21 10:30:00,125.8,125.83,125.56,125.76,9746.0,113.4946,113.5216,113.278,113.4585,9746.0
2019-11-21 10:40:00,125.75,125.82,125.63,125.75,10234.0,113.4495,113.5126,113.3412,113.4495,10234.0
2019-11-21 10:50:00,125.76,126.07,125.7,125.96,11040.0,113.4585,113.7382,113.4043,113.6389,11040.0
2019-11-21 11:00:00,125.99,126.03,125.75,125.75,24403.0,113.666,113.7021,113.4495,113.4495,24403.0
2019-11-21 11:10:00,125.77,125.77,125.61,125.66,14353.0,113.4675,113.4675,113.3232,113.3683,14353.0
2019-11-21 11:20:00,125.66,125.96,125.64,125.9,10221.0,113.3683,113.6389,113.3502,113.5848,10221.0
2019-11-21 11:30:00,125.89,125.92,125.59,125.6,11948.0,113.5758,113.6028,113.3051,113.3141,11948.0
2019-11-21 11:40:00,125.63,125.82,125.6,125.6,13149.0,113.3412,113.5126,113.3141,113.3141,13149.0
2019-11-21 11:50:00,125.59,125.63,125.46,125.46,10786.0,113.3051,113.3412,113.1878,113.1878,10786.0
2019-11-21 12:00:00,125.47,125.66,125.45,125.53,9760.0,113.1968,113.3683,113.1788,113.251,9760.0
2019-11-21 12:10:00,125.55,125.7,125.53,125.66,19963.0,113.269,113.4043,113.251,113.3683,19963.0
2019-11-21 12:20:00,125.63,125.7,125.56,125.61,7842.0,113.3412,113.4043,113.278,113.3232,7842.0
2019-11-21 12:30:00,125.62,125.63,125.39,125.47,23716.0,113.3322,113.3412,113.1247,113.1968,23716.0
2019-11-21 12:40:00,125.48,125.62,125.46,125.56,25339.0,113.2059,113.3322,113.1878,113.278,25339.0
2019-11-21 12:50:00,125.58,125.78,125.46,125.77,28382.0,113.2961,113.4765,113.1878,113.4675,28382.0
2019-11-21 13:00:00,125.79,125.8,125.71,125.71,9235.0,113.4855,113.4946,113.4134,113.4134,9235.0
2019-11-21 13:10:00,125.71,125.8,125.69,125.76,9648.0,113.4134,113.4946,113.3953,113.4585,9648.0
2019-11-21 13:20:00,125.75,125.75,125.65,125.7,8304.0,113.4495,113.4495,113.3592,113.4043,8304.0
2019-11-21 13:30:00,125.71,125.83,125.62,125.64,7525.0,113.4134,113.5216,113.3322,113.3502,7525.0
2019-11-21 13:40:00,125.63,125.64,125.5,125.61,4654.0,113.3412,113.3502,113.2239,113.3232,4654.0
2019-11-21 13:50:00,125.59,125.68,125.52,125.53,7885.0,113.3051,113.3863,113.242,113.251,7885.0
2019-11-21 14:00:00,125.54,125.7,125.51,125.7,7392.0,113.26,113.4043,113.2329,113.4043,7392.0
2019-11-21 14:10:00,125.67,125.95,125.64,125.95,8916.0,113.3773,113.6299,113.3502,113.6299,8916.0
2019-11-21 14:20:00,125.98,126.0,125.81,125.82,31868.0,113.657,113.675,113.5036,113.5126,31868.0
2019-11-21 14:30:00,125.82,125.82,125.62,125.68,68590.0,113.5126,113.5126,113.3322,113.3863,68590.0
2019-11-21 14:40:00,125.67,125.83,125.64,125.74,51488.0,113.3773,113.5216,113.3502,113.4404,51488.0
2019-11-21 14:50:00,125.75,125.77,125.6,125.6,24665.0,113.4495,113.4675,113.3141,113.3141,24665.0
2019-11-21 15:00:00,125.66,125.73,125.48,125.48,12508.0,113.3683,113.4314,113.2059,113.2059,12508.0
2019-11-21 15:10:00,125.52,125.67,125.48,125.62,8477.0,113.242,113.3773,113.2059,113.3322,8477.0
2019-11-21 15:20:00,125.61,125.63,125.52,125.54,13534.0,113.3232,113.3412,113.242,113.26,13534.0
2019-11-21 15:30:00,125.55,125.56,125.39,125.42,16928.0,113.269,113.278,113.1247,113.1517,16928.0
2019-11-21 15:40:00,125.44,125.51,125.39,125.44,21873.0,113.1698,113.2329,113.1247,113.1698,21873.0
2019-11-21 15:50:00,125.43,125.7,125.31,125.65,90914.0,113.1608,113.4043,113.0525,113.3592,90914.0
2019-11-22 09:30:00,125.94,125.98,125.38,125.63,12341.0,113.6209,113.657,113.1156,113.3412,12341.0
2019-11-22 09:40:00,125.56,126.0,125.52,125.84,5756.0,113.278,113.675,113.242,113.5307,5756.0
2019-11-22 09:50:00,125.92,125.93,125.7,125.7,3733.0,113.6028,113.6118,113.4043,113.4043,3733.0
2019-11-22 10:00:00,125.7,125.83,125.52,125.81,5699.0,113.4043,113.5216,113.242,113.5036,5699.0
2019-11-22 10:10:00,125.84,125.84,125.51,125.53,4178.0,113.5307,113.5307,113.2329,113.251,4178.0
2019-11-22 10:20:00,125.58,125.73,125.44,125.44,10715.0,113.2961,113.4314,113.1698,113.1698,10715.0
2019-11-22 10:30:00,125.37,125.54,125.3,125.52,4500.0,113.1066,113.26,113.0435,113.242,4500.0
2019-11-22 10:40:00,125.59,125.72,125.57,125.72,4608.0,113.3051,113.4224,113.2871,113.4224,4608.0
2019-11-22 10:50:00,125.68,125.85,125.57,125.61,27486.0,113.3863,113.5397,113.2871,113.3232,27486.0
2019-11-22 11:00:00,125.57,125.75,125.46,125.56,13251.0,113.2871,113.4495,113.1878,113.278,13251.0
2019-11-22 11:10:00,125.55,125.6,125.46,125.47,5757.0,113.269,113.3141,113.1878,113.1968,5757.0
2019-11-22 11:20:00,125.51,125.55,125.44,125.53,8167.0,113.2329,113.269,113.1698,113.251,8167.0
2019-11-22 11:30:00,125.51,125.56,125.46,125.55,4880.0,113.2329,113.278,113.1878,113.269,4880.0
2019-11-22 11:40:00,125.56,125.69,125.45,125.63,19063.0,113.278,113.3953,113.1788,113.3412,19063.0
2019-11-22 11:50:00,125.61,125.65,125.5,125.53,14865.0,113.3232,113.3592,113.2239,113.251,14865.0
2019-11-22 12:00:00,125.52,125.66,125.52,125.53,10405.0,113.242,113.3683,113.242,113.251,10405.0
2019-11-22 12:10:00,125.54,125.54,125.35,125.43,7316.0,113.26,113.26,113.0886,113.1608,7316.0
2019-11-22 12:20:00,125.41,125.42,125.33,125.41,9553.0,113.1427,113.1517,113.0705,113.1427,9553.0
2019-11-22 12:30:00,125.41,125.47,125.26,125.3,12555.0,113.1427,113.1968,113.0074,113.0435,12555.0
2019-11-22 12:40:00,125.31,125.36,125.26,125.29,8519.0,113.0525,113.0976,113.0074,113.0345,8519.0
2019-11-22 12:50:00,125.27,125.43,125.27,125.37,6125.0,113.0164,113.1608,113.0164,113.1066,6125.0
2019-11-22 13:00:00,125.37,125.52,125.36,125.48,17549.0,113.1066,113.242,113.0976,113.2059,17549.0
2019-11-22 13:10:00,125.47,125.54,125.4,125.5,8070.0,113.1968,113.26,113.1337,113.2239,8070.0
2019-11-22 13:20:00,125.5,125.52,125.42,125.5,8024.0,113.2239,113.242,113.1517,113.2239,8024.0
2019-11-22 13:30:00,125.51,125.56,125.5,125.55,8014.0,113.2329,113.278,113.2239,113.269,8014.0
2019-11-22 13:40:00,125.55,125.55,125.34,125.39,7633.0,113.269,113.269,113.0796,113.1247,7633.0
2019-11-22 13:50:00,125.38,125.42,125.32,125.41,7410.0,113.1156,113.1517,113.0615,113.1427,7410.0
2019-11-22 14:00:00,125.4,125.5,125.34,125.5,5254.0,113.1337,113.2239,113.0796,113.2239,5254.0
2019-11-22 14:10:00,125.49,125.49,125.4,125.42,16872.0,113.2149,113.2149,113.1337,113.1517,16872.0
2019-11-22 14:20:00,125.4,125.57,125.4,125.54,10139.0,113.1337,113.2871,113.1337,113.26,10139.0
2019-11-22 14:30:00,125.58,125.59,125.47,125.48,8054.0,113.2961,113.3051,113.1968,113.2059,8054.0
2019-11-22 14:40:00,125.49,125.56,125.49,125.51,6104.0,113.2149,113.278,113.2149,113.2329,6104.0
2019-11-22 14:50:00,125.51,125.55,125.44,125.45,16867.0,113.2329,113.269,113.1698,113.1788,16867.0
2019-11-22 15:00:00,125.48,125.51,125.43,125.47,8007.0,113.2059,113.2329,113.1608,113.1968,8007.0
2019-11-22 15:10:00,125.47,125.53,125.45,125.51,7712.0,113.1968,113.251,113.1788,113.2329,7712.0
2019-11-22 15:20:00,125.5,125.51,125.45,125.46,11628.0,113.2239,113.2329,113.1788,113.1878,11628.0
2019-11-22 15:30:00,125.47,125.52,125.28,125.3,19311.0,113.1968,113.242,113.0254,113.0435,19311.0
2019-11-22 15:40:00,125.3,125.39,125.28,125.34,37515.0,113.0435,113.1247,113.0254,113.0796,37515.0
2019-11-22 15:50:00,125.33,125.5,125.33,125.44,83540.0,113.0705,113.2239,113.0705,113.1698,83540.0
2019-11-25 09:30:00,126.1,126.23,125.57,125.57,11655.0,113.7652,113.8825,113.2871,113.2871,11655.0
2019-11-25 09:40:00,125.64,126.43,125.58,126.38,202767.0,113.3502,114.0629,113.2961,114.0178,202767.0
2019-11-25 09:50:00,126.37,126.6,126.24,126.31,61879.0,114.0088,114.2163,113.8915,113.9547,61879.0
2019-11-25 10:00:00,126.47,126.69,126.43,126.65,19015.0,114.099,114.2975,114.0629,114.2614,19015.0
2019-11-25 10:10:00,126.67,126.72,126.56,126.6,24436.0,114.2795,114.3246,114.1802,114.2163,24436.0
2019-11-25 10:20:00,126.6,126.86,126.54,126.8,37472.0,114.2163,114.4509,114.1622,114.3967,37472.0
2019-11-25 10:30:00,126.8,127.11,126.68,126.95,107250.0,114.3967,114.6764,114.2885,114.5321,107250.0
2019-11-25 10:40:00,126.92,127.07,126.78,127.06,33451.0,114.505,114.6403,114.3787,114.6313,33451.0
2019-11-25 10:50:00,127.04,127.08,126.5,127.06,284458.0,114.6133,114.6494,114.1261,114.6313,284458.0
2019-11-25 11:00:00,127.07,127.36,126.99,127.02,44404.0,114.6403,114.902,114.5682,114.5952,44404.0
2019-11-25 11:10:00,126.99,127.29,126.86,127.16,15564.0,114.5682,114.8388,114.4509,114.7215,15564.0
2019-11-25 11:20:00,127.17,127.22,127.06,127.09,10750.0,114.7306,114.7757,114.6313,114.6584,10750.0
2019-11-25 11:30:00,127.09,127.11,126.91,127.02,25389.0,114.6584,114.6764,114.496,114.5952,25389.0
2019-11-25 11:40:00,127.02,127.25,127.02,127.1,15564.0,114.5952,114.8027,114.5952,114.6674,15564.0
2019-11-25 11:50:00,127.11,127.29,127.09,127.27,38066.0,114.6764,114.8388,114.6584,114.8208,38066.0
2019-11-25 12:00:00,127.28,127.38,127.19,127.2,16593.0,114.8298,114.92,114.7486,114.7576,16593.0
2019-11-25 12:10:00,127.21,127.31,127.2,127.24,7531.0,114.7666,114.8569,114.7576,114.7937,7531.0
2019-11-25 12:20:00,127.2,127.26,127.08,127.26,11363.0,114.7576,114.8118,114.6494,114.8118,11363.0
2019-11-25 12:30:00,127.26,127.29,127.17,127.19,10798.0,114.8118,114.8388,114.7306,114.7486,10798.0
2019-11-25 12:40:00,127.19,127.23,127.14,127.22,8619.0,114.7486,114.7847,114.7035,114.7757,8619.0
2019-11-25 12:50:00,127.23,127.27,127.13,127.14,17088.0,114.7847,114.8208,114.6945,114.7035,17088.0
2019-11-25 13:00:00,127.15,127.27,127.14,127.25,14403.0,114.7125,114.8208,114.7035,114.8027,14403.0
2019-11-25 13:10:00,127.26,127.55,127.25,127.55,12065.0,114.8118,115.0734,114.8027,115.0734,12065.0
2019-11-25 13:20:00,127.53,127.53,127.39,127.44,10947.0,115.0553,115.0553,114.929,114.9741,10947.0
2019-11-25 13:30:00,127.46,127.64,127.41,127.46,12561.0,114.9922,115.1546,114.9471,114.9922,12561.0
2019-11-25 13:40:00,127.46,127.6,127.45,127.54,14788.0,114.9922,115.1185,114.9832,115.0644,14788.0
2019-11-25 13:50:00,127.51,127.61,127.46,127.58,99546.0,115.0373,115.1275,114.9922,115.1004,99546.0
2019-11-25 14:00:00,127.59,127.59,127.46,127.48,78276.0,115.1095,115.1095,114.9922,115.0102,78276.0
2019-11-25 14:10:00,127.47,127.67,127.45,127.62,81081.0,115.0012,115.1816,114.9832,115.1365,81081.0
2019-11-25 14:20:00,127.6,127.72,127.58,127.63,12325.0,115.1185,115.2268,115.1004,115.1456,12325.0
2019-11-25 14:30:00,127.65,127.73,127.59,127.71,10578.0,115.1636,115.2358,115.1095,115.2177,10578.0
2019-11-25 14:40:00,127.71,127.74,127.62,127.69,25898.0,115.2177,115.2448,115.1365,115.1997,25898.0
2019-11-25 14:50:00,127.7,127.79,127.67,127.79,20175.0,115.2087,115.2899,115.1816,115.2899,20175.0
2019-11-25 15:00:00,127.78,127.93,127.77,127.9,15723.0,115.2809,115.4162,115.2719,115.3891,15723.0
2019-11-25 15:10:00,127.89,127.9,127.81,127.9,14654.0,115.3801,115.3891,115.308,115.3891,14654.0
2019-11-25 15:20:00,127.93,127.94,127.83,127.93,18392.0,115.4162,115.4252,115.326,115.4162,18392.0
2019-11-25 15:30:00,127.92,127.94,127.82,127.82,23900.0,115.4072,115.4252,115.317,115.317,23900.0
2019-11-25 15:40:00,127.83,127.85,127.7,127.71,28016.0,115.326,115.344,115.2087,115.2177,28016.0
2019-11-25 15:50:00,127.69,128.11,127.67,127.82,146428.0,115.1997,115.5786,115.1816,115.317,146428.0
2019-11-26 09:30:00,128.05,128.24,127.94,128.11,21016.0,115.5245,115.6959,115.4252,115.5786,21016.0
2019-11-26 09:40:00,128.19,128.35,128.0,128.33,11559.0,115.6508,115.7951,115.4794,115.7771,11559.0
2019-11-26 09:50:00,128.35,128.37,128.02,128.35,12554.0,115.7951,115.8132,115.4974,115.7951,12554.0
2019-11-26 10:00:00,128.44,128.5,128.1,128.28,16943.0,115.8763,115.9305,115.5696,115.732,16943.0
2019-11-26 10:10:00,128.34,128.56,128.3,128.46,16187.0,115.7861,115.9846,115.75,115.8944,16187.0
2019-11-26 10:20:00,128.46,128.56,128.22,128.45,14394.0,115.8944,115.9846,115.6778,115.8853,14394.0
2019-11-26 10:30:00,128.44,128.54,128.35,128.51,9905.0,115.8763,115.9665,115.7951,115.9395,9905.0
2019-11-26 10:40:00,128.49,128.54,128.38,128.53,8389.0,115.9214,115.9665,115.8222,115.9575,8389.0
2019-11-26 10:50:00,128.55,128.59,128.45,128.53,10248.0,115.9756,116.0117,115.8853,115.9575,10248.0
2019-11-26 11:00:00,128.53,128.75,128.51,128.75,7710.0,115.9575,116.156,115.9395,116.156,7710.0
2019-11-26 11:10:00,128.77,128.89,128.77,128.84,10167.0,116.174,116.2823,116.174,116.2372,10167.0
2019-11-26 11:20:00,128.86,129.06,128.86,128.89,11594.0,116.2552,116.4357,116.2552,116.2823,11594.0
2019-11-26 11:30:00,128.89,129.0,128.87,128.98,13821.0,116.2823,116.3815,116.2643,116.3635,13821.0
2019-11-26 11:40:00,128.95,128.99,128.69,128.78,9669.0,116.3364,116.3725,116.1019,116.1831,9669.0
2019-11-26 11:50:00,128.79,128.89,128.77,128.77,11605.0,116.1921,116.2823,116.174,116.174,11605.0
2019-11-26 12:00:00,128.74,128.81,128.67,128.81,11273.0,116.147,116.2101,116.0838,116.2101,11273.0
2019-11-26 12:10:00,128.89,129.03,128.88,128.99,6676.0,116.2823,116.4086,116.2733,116.3725,6676.0
2019-11-26 12:20:00,128.97,129.04,128.95,129.01,15664.0,116.3545,116.4176,116.3364,116.3906,15664.0
2019-11-26 12:30:00,129.01,129.03,128.94,129.02,7628.0,116.3906,116.4086,116.3274,116.3996,7628.0
2019-11-26 12:40:00,129.03,129.11,128.99,129.06,13796.0,116.4086,116.4808,116.3725,116.4357,13796.0
2019-11-26 12:50:00,129.09,129.29,129.09,129.27,19728.0,116.4627,116.6432,116.4627,116.6251,19728.0
2019-11-26 13:00:00,129.26,129.26,129.11,129.17,9330.0,116.6161,116.6161,116.4808,116.5349,9330.0
2019-11-26 13:10:00,129.16,129.31,129.07,129.27,16552.0,116.5259,116.6612,116.4447,116.6251,16552.0
2019-11-26 13:20:00,129.29,129.36,129.23,129.25,56194.0,116.6432,116.7063,116.5891,116.6071,56194.0
2019-11-26 13:30:00,129.24,129.32,129.2,129.27,20429.0,116.5981,116.6702,116.562,116.6251,20429.0
2019-11-26 13:40:00,129.28,129.34,129.13,129.14,13667.0,116.6342,116.6883,116.4988,116.5079,13667.0
2019-11-26 13:50:00,129.15,129.24,129.15,129.19,12512.0,116.5169,116.5981,116.5169,116.553,12512.0
2019-11-26 14:00:00,129.2,129.23,129.09,129.17,40812.0,116.562,116.5891,116.4627,116.5349,40812.0
2019-11-26 14:10:00,129.17,129.23,129.13,129.2,28292.0,116.5349,116.5891,116.4988,116.562,28292.0
2019-11-26 14:20:00,129.21,129.21,129.08,129.13,11920.0,116.571,116.571,116.4537,116.4988,11920.0
2019-11-26 14:30:00,129.13,129.3,129.12,129.24,21623.0,116.4988,116.6522,116.4898,116.5981,21623.0
2019-11-26 14:40:00,129.24,129.3,129.05,129.16,26936.0,116.5981,116.6522,116.4267,116.5259,26936.0
2019-11-26 14:50:00,129.14,129.36,129.09,129.34,18485.0,116.5079,116.7063,116.4627,116.6883,18485.0
2019-11-26 15:00:00,129.33,129.33,129.18,129.24,12100.0,116.6793,116.6793,116.5439,116.5981,12100.0
2019-11-26 15:10:00,129.24,129.33,129.14,129.33,14841.0,116.5981,116.6793,116.5079,116.6793,14841.0
2019-11-26 15:20:00,129.33,129.48,129.31,129.46,22993.0,116.6793,116.8146,116.6612,116.7966,22993.0
2019-11-26 15:30:00,129.48,129.64,129.41,129.62,32842.0,116.8146,116.9589,116.7514,116.9409,32842.0
2019-11-26 15:40:00,129.61,129.66,129.41,129.66,45400.0,116.9319,116.977,116.7514,116.977,45400.0
2019-11-26 15:50:00,129.62,129.72,129.35,129.71,185315.0,116.9409,117.0311,116.6973,117.0221,185315.0
2019-11-27 09:30:00,129.71,129.71,128.63,129.01,17838.0,117.0221,117.0221,116.0477,116.3906,17838.0
2019-11-27 09:40:00,128.9,129.06,128.6,128.69,15290.0,116.2913,116.4357,116.0207,116.1019,15290.0
2019-11-27 09:50:00,128.68,128.96,128.6,128.96,17570.0,116.0929,116.3455,116.0207,116.3455,17570.0
2019-11-27 10:00:00,128.94,128.95,128.76,128.76,12037.0,116.3274,116.3364,116.165,116.165,12037.0
2019-11-27 10:10:00,128.74,128.74,128.49,128.49,18077.0,116.147,116.147,115.9214,115.9214,18077.0
2019-11-27 10:20:00,128.53,128.7,128.45,128.68,17279.0,115.9575,116.1109,115.8853,116.0929,17279.0
2019-11-27 10:30:00,128.66,128.79,128.64,128.68,39580.0,116.0748,116.1921,116.0568,116.0929,39580.0
2019-11-27 10:40:00,128.71,128.81,128.68,128.72,9338.0,116.1199,116.2101,116.0929,116.1289,9338.0
2019-11-27 10:50:00,128.72,128.92,128.71,128.86,11481.0,116.1289,116.3094,116.1199,116.2552,11481.0
2019-11-27 11:00:00,128.83,128.86,128.62,128.66,6645.0,116.2282,116.2552,116.0387,116.0748,6645.0
2019-11-27 11:10:00,128.67,128.67,128.54,128.59,6472.0,116.0838,116.0838,115.9665,116.0117,6472.0
2019-11-27 11:20:00,128.55,128.71,128.42,128.71,12306.0,115.9756,116.1199,115.8583,116.1199,12306.0
2019-11-27 11:30:00,128.71,128.85,128.65,128.81,6937.0,116.1199,116.2462,116.0658,116.2101,6937.0
2019-11-27 11:40:00,128.83,129.26,128.81,129.25,11644.0,116.2282,116.6161,116.2101,116.6071,11644.0
2019-11-27 11:50:00,129.23,129.32,129.13,129.21,22586.0,116.5891,116.6702,116.4988,116.571,22586.0
2019-11-27 12:00:00,129.19,129.24,129.08,129.08,6395.0,116.553,116.5981,116.4537,116.4537,6395.0
2019-11-27 12:10:00,129.08,129.2,129.03,129.03,6626.0,116.4537,116.562,116.4086,116.4086,6626.0
2019-11-27 12:20:00,129.03,129.22,128.97,129.15,12308.0,116.4086,116.58,116.3545,116.5169,12308.0
2019-11-27 12:30:00,129.17,129.2,129.09,129.14,5195.0,116.5349,116.562,116.4627,116.5079,5195.0
2019-11-27 12:40:00,129.14,129.14,129.03,129.03,3922.0,116.5079,116.5079,116.4086,116.4086,3922.0
2019-11-27 12:50:00,129.03,129.13,128.98,129.13,8616.0,116.4086,116.4988,116.3635,116.4988,8616.0
2019-11-27 13:00:00,129.11,129.13,129.03,129.12,8280.0,116.4808,116.4988,116.4086,116.4898,8280.0
2019-11-27 13:10:00,129.13,129.28,129.11,129.24,10040.0,116.4988,116.6342,116.4808,116.5981,10040.0
2019-11-27 13:20:00,129.22,129.41,129.21,129.4,11738.0,116.58,116.7514,116.571,116.7424,11738.0
2019-11-27 13:30:00,129.42,129.42,129.29,129.34,10647.0,116.7605,116.7605,116.6432,116.6883,10647.0
2019-11-27 13:40:00,129.34,129.37,129.3,129.33,5455.0,116.6883,116.7154,116.6522,116.6793,5455.0
2019-11-27 13:50:00,129.33,129.34,129.11,129.13,8089.0,116.6793,116.6883,116.4808,116.4988,8089.0
2019-11-27 14:00:00,129.11,129.11,129.02,129.03,5387.0,116.4808,116.4808,116.3996,116.4086,5387.0
2019-11-27 14:10:00,129.01,129.03,128.88,128.88,9835.0,116.3906,116.4086,116.2733,116.2733,9835.0
2019-11-27 14:20:00,128.87,128.93,128.85,128.89,10025.0,116.2643,116.3184,116.2462,116.2823,10025.0
2019-11-27 14:30:00,128.9,128.98,128.9,128.98,7573.0,116.2913,116.3635,116.2913,116.3635,7573.0
2019-11-27 14:40:00,128.99,129.03,128.96,129.0,9804.0,116.3725,116.4086,116.3455,116.3815,9804.0
2019-11-27 14:50:00,128.97,129.04,128.93,129.04,10015.0,116.3545,116.4176,116.3184,116.4176,10015.0
2019-11-27 15:00:00,129.04,129.28,129.01,129.28,14730.0,116.4176,116.6342,116.3906,116.6342,14730.0
2019-11-27 15:10:00,129.27,129.42,129.22,129.42,9965.0,116.6251,116.7605,116.58,116.7605,9965.0
2019-11-27 15:20:00,129.42,129.48,129.34,129.45,20420.0,116.7605,116.8146,116.6883,116.7875,20420.0
2019-11-27 15:30:00,129.45,129.45,129.14,129.19,18233.0,116.7875,116.7875,116.5079,116.553,18233.0
2019-11-27 15:40:00,129.2,129.3,129.1,129.14,25225.0,116.562,116.6522,116.4718,116.5079,25225.0
2019-11-27 15:50:00,129.14,129.31,129.13,129.2,90904.0,116.5079,116.6612,116.4988,116.562,90904.0
2019-11-29 09:30:00,129.07,129.32,128.79,129.24,10613.0,116.4447,116.6702,116.1921,116.5981,10613.0
2019-11-29 09:40:00,129.23,129.23,128.8,128.8,3716.0,116.5891,116.5891,116.2011,116.2011,3716.0
2019-11-29 09:50:00,128.75,129.04,128.75,129.04,5478.0,116.156,116.4176,116.156,116.4176,5478.0
2019-11-29 10:00:00,129.05,129.32,129.0,129.3,6607.0,116.4267,116.6702,116.3815,116.6522,6607.0
2019-11-29 10:10:00,129.31,129.37,129.14,129.14,5281.0,116.6612,116.7154,116.5079,116.5079,5281.0
2019-11-29 10:20:00,129.2,129.41,129.2,129.29,3259.0,116.562,116.7514,116.562,116.6432,3259.0
2019-11-29 10:30:00,129.3,129.34,129.18,129.19,3845.0,116.6522,116.6883,116.5439,116.553,3845.0
2019-11-29 10:40:00,129.2,129.22,129.07,129.11,2006.0,116.562,116.58,116.4447,116.4808,2006.0
2019-11-29 10:50:00,129.14,129.17,129.1,129.1,3340.0,116.5079,116.5349,116.4718,116.4718,3340.0
2019-11-29 11:00:00,129.1,129.15,128.83,128.91,5347.0,116.4718,116.5169,116.2282,116.3004,5347.0
2019-11-29 11:10:00,128.94,128.94,128.8,128.8,2854.0,116.3274,116.3274,116.2011,116.2011,2854.0
2019-11-29 11:20:00,128.79,128.9,128.64,128.9,7079.0,116.1921,116.2913,116.0568,116.2913,7079.0
2019-11-29 11:30:00,128.86,128.89,128.73,128.73,6222.0,116.2552,116.2823,116.138,116.138,6222.0
2019-11-29 11:40:00,128.77,128.8,128.57,128.57,7258.0,116.174,116.2011,115.9936,115.9936,7258.0
2019-11-29 11:50:00,128.59,128.71,128.51,128.7,4813.0,116.0117,116.1199,115.9395,116.1109,4813.0
2019-11-29 12:00:00,128.7,128.9,128.67,128.85,5561.0,116.1109,116.2913,116.0838,116.2462,5561.0
2019-11-29 12:10:00,128.85,128.85,128.75,128.75,6217.0,116.2462,116.2462,116.156,116.156,6217.0
2019-11-29 12:20:00,128.78,128.92,128.78,128.78,5607.0,116.1831,116.3094,116.1831,116.1831,5607.0
2019-11-29 12:30:00,128.78,128.84,128.76,128.79,8175.0,116.1831,116.2372,116.165,116.1921,8175.0
2019-11-29 12:40:00,128.79,128.79,128.53,128.74,8909.0,116.1921,116.1921,115.9575,116.147,8909.0
2019-11-29 12:50:00,128.72,128.99,128.66,128.84,48388.0,116.1289,116.3725,116.0748,116.2372,48388.0
2019-12-02 09:30:00,129.37,129.37,128.74,128.95,26276.0,116.7154,116.7154,116.147,116.3364,26276.0
2019-12-02 09:40:00,128.87,129.66,128.87,129.6,8422.0,116.2643,116.977,116.2643,116.9229,8422.0
2019-12-02 09:50:00,129.58,129.59,129.22,129.39,5129.0,116.9048,116.9138,116.58,116.7334,5129.0
2019-12-02 10:00:00,129.37,129.39,128.36,128.64,13305.0,116.7154,116.7334,115.8042,116.0568,13305.0
2019-12-02 10:10:00,128.68,129.06,128.68,128.94,14200.0,116.0929,116.4357,116.0929,116.3274,14200.0
2019-12-02 10:20:00,128.98,129.02,128.72,128.94,14372.0,116.3635,116.3996,116.1289,116.3274,14372.0
2019-12-02 10:30:00,128.92,128.95,128.62,128.83,14955.0,116.3094,116.3364,116.0387,116.2282,14955.0
2019-12-02 10:40:00,128.88,129.07,128.73,128.75,5874.0,116.2733,116.4447,116.138,116.156,5874.0
2019-12-02 10:50:00,128.75,128.78,128.63,128.7,5686.0,116.156,116.1831,116.0477,116.1109,5686.0
2019-12-02 11:00:00,128.76,128.76,128.61,128.68,3099.0,116.165,116.165,116.0297,116.0929,3099.0
2019-12-02 11:10:00,128.63,128.88,128.49,128.88,2972.0,116.0477,116.2733,115.9214,116.2733,2972.0
2019-12-02 11:20:00,128.9,128.98,128.75,128.8,5345.0,116.2913,116.3635,116.156,116.2011,5345.0
2019-12-02 11:30:00,128.78,128.78,128.51,128.64,4447.0,116.1831,116.1831,115.9395,116.0568,4447.0
2019-12-02 11:40:00,128.68,128.69,128.59,128.62,3028.0,116.0929,116.1019,116.0117,116.0387,3028.0
2019-12-02 11:50:00,128.62,128.67,128.6,128.62,2205.0,116.0387,116.0838,116.0207,116.0387,2205.0
2019-12-02 12:00:00,128.67,128.77,128.63,128.72,3531.0,116.0838,116.174,116.0477,116.1289,3531.0
2019-12-02 12:10:00,128.69,128.71,128.54,128.55,5005.0,116.1019,116.1199,115.9665,115.9756,5005.0
2019-12-02 12:20:00,128.56,128.73,128.34,128.51,5329.0,115.9846,116.138,115.7861,115.9395,5329.0
2019-12-02 12:30:00,128.51,128.51,128.29,128.35,2349.0,115.9395,115.9395,115.741,115.7951,2349.0
2019-12-02 12:40:00,128.38,128.53,128.35,128.39,12433.0,115.8222,115.9575,115.7951,115.8312,12433.0
2019-12-02 12:50:00,128.39,128.4,128.28,128.29,2426.0,115.8312,115.8402,115.732,115.741,2426.0
2019-12-02 13:00:00,128.29,128.51,128.29,128.5,3040.0,115.741,115.9395,115.741,115.9305,3040.0
2019-12-02 13:10:00,128.51,128.51,128.44,128.48,2162.0,115.9395,115.9395,115.8763,115.9124,2162.0
2019-12-02 13:20:00,128.48,128.55,128.43,128.55,3604.0,115.9124,115.9756,115.8673,115.9756,3604.0
2019-12-02 13:30:00,128.55,128.57,128.43,128.45,4504.0,115.9756,115.9936,115.8673,115.8853,4504.0
2019-12-02 13:40:00,128.45,128.78,128.41,128.74,39459.0,115.8853,116.1831,115.8493,116.147,39459.0
2019-12-02 13:50:00,128.74,128.8,128.63,128.63,15493.0,116.147,116.2011,116.0477,116.0477,15493.0
2019-12-02 14:00:00,128.64,128.85,128.64,128.81,9392.0,116.0568,116.2462,116.0568,116.2101,9392.0
2019-12-02 14:10:00,128.81,128.88,128.79,128.88,7495.0,116.2101,116.2733,116.1921,116.2733,7495.0
2019-12-02 14:20:00,128.89,129.0,128.81,128.93,15433.0,116.2823,116.3815,116.2101,116.3184,15433.0
2019-12-02 14:30:00,128.91,128.96,128.85,128.91,6295.0,116.3004,116.3455,116.2462,116.3004,6295.0
2019-12-02 14:40:00,128.93,128.98,128.86,128.96,19346.0,116.3184,116.3635,116.2552,116.3455,19346.0
2019-12-02 14:50:00,128.96,129.01,128.81,128.85,19229.0,116.3455,116.3906,116.2101,116.2462,19229.0
2019-12-02 15:00:00,128.85,128.94,128.68,128.72,82693.0,116.2462,116.3274,116.0929,116.1289,82693.0
2019-12-02 15:10:00,128.72,128.87,128.71,128.85,62514.0,116.1289,116.2643,116.1199,116.2462,62514.0
2019-12-02 15:20:00,128.87,128.92,128.72,128.73,53958.0,116.2643,116.3094,116.1289,116.138,53958.0
2019-12-02 15:30:00,128.73,128.93,128.68,128.8,36413.0,116.138,116.3184,116.0929,116.2011,36413.0
2019-12-02 15:40:00,128.8,128.99,128.75,128.85,31685.0,116.2011,116.3725,116.156,116.2462,31685.0
2019-12-02 15:50:00,128.82,128.84,128.46,128.5,80144.0,116.2192,116.2372,115.8944,115.9305,80144.0
2019-12-03 09:30:00,126.42,126.81,126.07,126.76,32218.0,114.0539,114.4058,113.7382,114.3607,32218.0
2019-12-03 09:40:00,126.69,126.96,126.18,126.18,11750.0,114.2975,114.5411,113.8374,113.8374,11750.0
2019-12-03 09:50:00,126.11,126.82,126.11,126.8,16926.0,113.7742,114.4148,113.7742,114.3967,16926.0
2019-12-03 10:00:00,126.8,126.99,126.45,126.46,11411.0,114.3967,114.5682,114.081,114.09,11411.0
2019-12-03 10:10:00,126.39,127.08,126.37,127.08,9582.0,114.0269,114.6494,114.0088,114.6494,9582.0
2019-12-03 10:20:00,127.03,127.07,126.77,126.78,59006.0,114.6042,114.6403,114.3697,114.3787,59006.0
2019-12-03 10:30:00,126.78,127.04,126.72,127.04,25431.0,114.3787,114.6133,114.3246,114.6133,25431.0
2019-12-03 10:40:00,126.98,127.14,126.91,126.98,8430.0,114.5591,114.7035,114.496,114.5591,8430.0
2019-12-03 10:50:00,126.92,127.18,126.88,127.17,6194.0,114.505,114.7396,114.4689,114.7306,6194.0
2019-12-03 11:00:00,127.15,127.16,126.91,127.08,11018.0,114.7125,114.7215,114.496,114.6494,11018.0
2019-12-03 11:10:00,127.05,127.3,127.0,127.17,5599.0,114.6223,114.8478,114.5772,114.7306,5599.0
2019-12-03 11:20:00,127.14,127.16,126.94,127.0,9258.0,114.7035,114.7215,114.5231,114.5772,9258.0
2019-12-03 11:30:00,127.0,127.44,126.91,127.39,18647.0,114.5772,114.9741,114.496,114.929,18647.0
2019-12-03 11:40:00,127.42,127.69,127.41,127.69,11008.0,114.9561,115.1997,114.9471,115.1997,11008.0
2019-12-03 11:50:00,127.66,127.67,127.53,127.61,6348.0,115.1726,115.1816,115.0553,115.1275,6348.0
2019-12-03 12:00:00,127.59,127.79,127.47,127.79,9420.0,115.1095,115.2899,115.0012,115.2899,9420.0
2019-12-03 12:10:00,127.79,127.83,127.63,127.82,13435.0,115.2899,115.326,115.1456,115.317,13435.0
2019-12-03 12:20:00,127.79,128.06,127.77,128.06,9694.0,115.2899,115.5335,115.2719,115.5335,9694.0
2019-12-03 12:30:00,128.05,128.21,127.79,127.81,103300.0,115.5245,115.6688,115.2899,115.308,103300.0
2019-12-03 12:40:00,127.82,127.84,127.62,127.76,9728.0,115.317,115.335,115.1365,115.2628,9728.0
2019-12-03 12:50:00,127.76,127.8,127.55,127.69,38208.0,115.2628,115.2989,115.0734,115.1997,38208.0
2019-12-03 13:00:00,127.71,127.78,127.6,127.72,17801.0,115.2177,115.2809,115.1185,115.2268,17801.0
2019-12-03 13:10:00,127.7,127.89,127.7,127.79,6931.0,115.2087,115.3801,115.2087,115.2899,6931.0
2019-12-03 13:20:00,127.85,127.9,127.73,127.9,8821.0,115.344,115.3891,115.2358,115.3891,8821.0
2019-12-03 13:30:00,127.9,127.96,127.5,127.82,310501.0,115.3891,115.4433,115.0283,115.317,310501.0
2019-12-03 13:40:00,127.8,127.86,127.55,127.83,12225.0,115.2989,115.3531,115.0734,115.326,12225.0
2019-12-03 13:50:00,127.85,127.95,127.73,127.8,14635.0,115.344,115.4343,115.2358,115.2989,14635.0
2019-12-03 14:00:00,127.83,127.87,127.69,127.75,24027.0,115.326,115.3621,115.1997,115.2538,24027.0
2019-12-03 14:10:00,127.73,127.8,127.6,127.66,17467.0,115.2358,115.2989,115.1185,115.1726,17467.0
2019-12-03 14:20:00,127.66,127.76,127.62,127.71,10775.0,115.1726,115.2628,115.1365,115.2177,10775.0
2019-12-03 14:30:00,127.7,127.75,127.6,127.64,31937.0,115.2087,115.2538,115.1185,115.1546,31937.0
2019-12-03 14:40:00,127.64,127.76,127.63,127.7,20360.0,115.1546,115.2628,115.1456,115.2087,20360.0
2019-12-03 14:50:00,127.68,127.81,127.65,127.74,32022.0,115.1907,115.308,115.1636,115.2448,32022.0
2019-12-03 15:00:00,127.72,127.85,127.71,127.8,19576.0,115.2268,115.344,115.2177,115.2989,19576.0
2019-12-03 15:10:00,127.79,127.97,127.76,127.9,25475.0,115.2899,115.4523,115.2628,115.3891,25475.0
2019-12-03 15:20:00,127.92,128.06,127.84,128.03,44624.0,115.4072,115.5335,115.335,115.5064,44624.0
2019-12-03 15:30:00,128.08,128.13,128.01,128.08,19037.0,115.5515,115.5967,115.4884,115.5515,19037.0
2019-12-03 15:40:00,128.11,128.2,128.02,128.04,34152.0,115.5786,115.6598,115.4974,115.5155,34152.0
2019-12-03 15:50:00,128.06,128.23,127.89,127.96,152044.0,115.5335,115.6869,115.3801,115.4433,152044.0
2019-12-04 09:30:00,129.14,129.7,128.63,129.51,58700.0,116.5079,117.0131,116.0477,116.8417,58700.0
2019-12-04 09:40:00,129.59,130.33,129.55,130.27,183027.0,116.9138,117.5815,116.8777,117.5273,183027.0
2019-12-04 09:50:00,130.29,130.36,129.96,130.28,95691.0,117.5454,117.6085,117.2476,117.5363,95691.0
2019-12-04 10:00:00,130.28,130.4,130.0,130.23,147452.0,117.5363,117.6446,117.2837,117.4912,147452.0
2019-12-04 10:10:00,130.23,130.25,129.76,130.04,34404.0,117.4912,117.5093,117.0672,117.3198,34404.0
2019-12-04 10:20:00,130.17,130.18,129.95,130.12,16910.0,117.4371,117.4461,117.2386,117.392,16910.0
2019-12-04 10:30:00,130.15,130.16,129.95,130.11,12345.0,117.4191,117.4281,117.2386,117.383,12345.0
2019-12-04 10:40:00,130.09,130.1,129.8,130.03,34272.0,117.3649,117.3739,117.1033,117.3108,34272.0
2019-12-04 10:50:00,130.03,130.13,129.99,130.06,41528.0,117.3108,117.401,117.2747,117.3379,41528.0
2019-12-04 11:00:00,130.11,130.14,129.89,129.96,47527.0,117.383,117.41,117.1845,117.2476,47527.0
2019-12-04 11:10:00,129.94,129.99,129.82,129.88,12896.0,117.2296,117.2747,117.1213,117.1755,12896.0
2019-12-04 11:20:00,129.9,129.92,129.77,129.9,14971.0,117.1935,117.2116,117.0762,117.1935,14971.0
2019-12-04 11:30:00,129.93,130.07,129.9,130.07,11942.0,117.2206,117.3469,117.1935,117.3469,11942.0
2019-12-04 11:40:00,130.1,130.13,129.93,129.94,13764.0,117.3739,117.401,117.2206,117.2296,13764.0
2019-12-04 11:50:00,129.96,130.01,129.91,129.95,15544.0,117.2476,117.2928,117.2025,117.2386,15544.0
2019-12-04 12:00:00,129.92,130.06,129.9,130.02,31649.0,117.2116,117.3379,117.1935,117.3018,31649.0
2019-12-04 12:10:00,130.0,130.01,129.84,129.87,25695.0,117.2837,117.2928,117.1394,117.1664,25695.0
2019-12-04 12:20:00,129.87,129.91,129.65,129.65,16205.0,117.1664,117.2025,116.968,116.968,16205.0
2019-12-04 12:30:00,129.65,129.66,129.31,129.35,7395.0,116.968,116.977,116.6612,116.6973,7395.0
2019-12-04 12:40:00,129.32,129.5,129.23,129.47,8640.0,116.6702,116.8326,116.5891,116.8056,8640.0
2019-12-04 12:50:00,129.44,129.63,129.42,129.62,7111.0,116.7785,116.9499,116.7605,116.9409,7111.0
2019-12-04 13:00:00,129.61,129.62,129.51,129.55,9296.0,116.9319,116.9409,116.8417,116.8777,9296.0
2019-12-04 13:10:00,129.53,129.54,129.45,129.48,5142.0,116.8597,116.8687,116.7875,116.8146,5142.0
2019-12-04 13:20:00,129.49,129.51,129.46,129.49,5467.0,116.8236,116.8417,116.7966,116.8236,5467.0
2019-12-04 13:30:00,129.5,129.62,129.48,129.62,9976.0,116.8326,116.9409,116.8146,116.9409,9976.0
2019-12-04 13:40:00,129.62,129.73,129.6,129.64,11647.0,116.9409,117.0401,116.9229,116.9589,11647.0
2019-12-04 13:50:00,129.61,129.7,129.55,129.55,5775.0,116.9319,117.0131,116.8777,116.8777,5775.0
2019-12-04 14:00:00,129.57,129.75,129.56,129.73,7523.0,116.8958,117.0582,116.8868,117.0401,7523.0
2019-12-04 14:10:00,129.75,129.76,129.64,129.64,16278.0,117.0582,117.0672,116.9589,116.9589,16278.0
2019-12-04 14:20:00,129.66,129.75,129.65,129.71,9490.0,116.977,117.0582,116.968,117.0221,9490.0
2019-12-04 14:30:00,129.72,129.81,129.72,129.77,7741.0,117.0311,117.1123,117.0311,117.0762,7741.0
2019-12-04 14:40:00,129.77,129.87,129.5,129.86,212726.0,117.0762,117.1664,116.8326,117.1574,212726.0
2019-12-04 14:50:00,129.86,130.07,129.86,130.05,16170.0,117.1574,117.3469,117.1574,117.3288,16170.0
2019-12-04 15:00:00,130.04,130.11,130.04,130.08,12928.0,117.3198,117.383,117.3198,117.3559,12928.0
2019-12-04 15:10:00,130.06,130.13,129.99,130.09,21113.0,117.3379,117.401,117.2747,117.3649,21113.0
2019-12-04 15:20:00,130.09,130.14,130.03,130.04,27459.0,117.3649,117.41,117.3108,117.3198,27459.0
2019-12-04 15:30:00,130.05,130.06,129.48,129.53,39971.0,117.3288,117.3379,116.8146,116.8597,39971.0
2019-12-04 15:40:00,129.54,129.56,129.33,129.47,73404.0,116.8687,116.8868,116.6793,116.8056,73404.0
2019-12-04 15:50:00,129.47,129.47,129.06,129.12,165093.0,116.8056,116.8056,116.4357,116.4898,165093.0
2019-12-05 09:30:00,129.75,130.66,129.67,130.54,39902.0,117.0582,117.8792,116.986,117.7709,39902.0
2019-12-05 09:40:00,130.55,130.66,130.22,130.41,22952.0,117.7799,117.8792,117.4822,117.6536,22952.0
2019-12-05 09:50:00,130.44,130.58,130.34,130.52,21771.0,117.6807,117.807,117.5905,117.7529,21771.0
2019-12-05 10:00:00,130.56,130.6,130.24,130.24,41637.0,117.789,117.825,117.5003,117.5003,41637.0
2019-12-05 10:10:00,130.22,130.54,130.22,130.44,23615.0,117.4822,117.7709,117.4822,117.6807,23615.0
2019-12-05 10:20:00,130.43,130.46,130.25,130.43,8816.0,117.6717,117.6987,117.5093,117.6717,8816.0
2019-12-05 10:30:00,130.43,130.59,130.39,130.41,19234.0,117.6717,117.816,117.6356,117.6536,19234.0
2019-12-05 10:40:00,130.37,130.75,130.37,130.66,25217.0,117.6175,117.9604,117.6175,117.8792,25217.0
2019-12-05 10:50:00,130.72,130.78,130.63,130.74,8770.0,117.9333,117.9874,117.8521,117.9513,8770.0
2019-12-05 11:00:00,130.71,130.87,130.63,130.81,35116.0,117.9243,118.0686,117.8521,118.0145,35116.0
2019-12-05 11:10:00,130.81,131.09,130.74,130.97,32033.0,118.0145,118.2671,117.9513,118.1588,32033.0
2019-12-05 11:20:00,130.98,130.98,130.5,130.91,27755.0,118.1679,118.1679,117.7348,118.1047,27755.0
2019-12-05 11:30:00,130.9,131.02,130.55,130.59,27734.0,118.0957,118.204,117.7799,117.816,27734.0
2019-12-05 11:40:00,130.6,130.8,130.48,130.73,32623.0,117.825,118.0055,117.7168,117.9423,32623.0
2019-12-05 11:50:00,130.73,130.88,130.72,130.8,12059.0,117.9423,118.0777,117.9333,118.0055,12059.0
2019-12-05 12:00:00,130.83,130.89,130.76,130.78,9628.0,118.0325,118.0867,117.9694,117.9874,9628.0
2019-12-05 12:10:00,130.79,130.9,130.74,130.79,12085.0,117.9965,118.0957,117.9513,117.9965,12085.0
2019-12-05 12:20:00,130.78,130.78,130.72,130.76,6268.0,117.9874,117.9874,117.9333,117.9694,6268.0
2019-12-05 12:30:00,130.78,130.8,130.65,130.74,9887.0,117.9874,118.0055,117.8702,117.9513,9887.0
2019-12-05 12:40:00,130.8,130.8,130.67,130.69,7312.0,118.0055,118.0055,117.8882,117.9062,7312.0
2019-12-05 12:50:00,130.72,130.77,130.71,130.75,10499.0,117.9333,117.9784,117.9243,117.9604,10499.0
2019-12-05 13:00:00,130.75,130.77,130.71,130.76,11304.0,117.9604,117.9784,117.9243,117.9694,11304.0
2019-12-05 13:10:00,130.76,130.78,130.69,130.72,10848.0,117.9694,117.9874,117.9062,117.9333,10848.0
2019-12-05 13:20:00,130.71,130.78,130.71,130.74,9882.0,117.9243,117.9874,117.9243,117.9513,9882.0
2019-12-05 13:30:00,130.74,131.2,130.72,131.2,22546.0,117.9513,118.3664,117.9333,118.3664,22546.0
2019-12-05 13:40:00,131.22,131.34,131.1,131.26,13860.0,118.3844,118.4927,118.2761,118.4205,13860.0
2019-12-05 13:50:00,131.23,131.33,131.21,131.21,12681.0,118.3934,118.4836,118.3754,118.3754,12681.0
2019-12-05 14:00:00,131.22,131.25,131.08,131.25,13692.0,118.3844,118.4115,118.2581,118.4115,13692.0
2019-12-05 14:10:00,131.25,131.34,131.17,131.17,10872.0,118.4115,118.4927,118.3393,118.3393,10872.0
2019-12-05 14:20:00,131.18,131.2,131.08,131.16,9397.0,118.3483,118.3664,118.2581,118.3303,9397.0
2019-12-05 14:30:00,131.16,131.25,131.09,131.24,20274.0,118.3303,118.4115,118.2671,118.4024,20274.0
2019-12-05 14:40:00,131.25,131.29,131.24,131.26,8156.0,118.4115,118.4475,118.4024,118.4205,8156.0
2019-12-05 14:50:00,131.25,131.26,130.92,131.17,17578.0,118.4115,118.4205,118.1137,118.3393,17578.0
2019-12-05 15:00:00,131.16,131.31,131.14,131.23,14859.0,118.3303,118.4656,118.3122,118.3934,14859.0
2019-12-05 15:10:00,131.2,131.26,131.19,131.23,15404.0,118.3664,118.4205,118.3573,118.3934,15404.0
2019-12-05 15:20:00,131.25,131.3,131.24,131.29,17360.0,118.4115,118.4566,118.4024,118.4475,17360.0
2019-12-05 15:30:00,131.29,131.36,131.15,131.17,27740.0,118.4475,118.5107,118.3212,118.3393,27740.0
2019-12-05 15:40:00,131.16,131.23,131.03,131.03,32854.0,118.3303,118.3934,118.213,118.213,32854.0
2019-12-05 15:50:00,131.03,131.2,130.92,131.17,104491.0,118.213,118.3664,118.1137,118.3393,104491.0
2019-12-06 09:30:00,132.85,133.82,132.65,132.91,52834.0,119.855,120.7301,119.6745,119.9091,52834.0
2019-12-06 09:40:00,132.89,133.34,132.89,133.19,40162.0,119.891,120.297,119.891,120.1617,40162.0
2019-12-06 09:50:00,133.15,133.19,132.44,132.6,25687.0,120.1256,120.1617,119.4851,119.6294,25687.0
2019-12-06 10:00:00,132.64,132.97,132.59,132.95,13168.0,119.6655,119.9632,119.6204,119.9452,13168.0
2019-12-06 10:10:00,132.91,133.03,132.77,132.95,16103.0,119.9091,120.0173,119.7828,119.9452,16103.0
2019-12-06 10:20:00,132.98,133.02,132.74,132.74,11726.0,119.9722,120.0083,119.7557,119.7557,11726.0
2019-12-06 10:30:00,132.74,132.88,132.61,132.65,14479.0,119.7557,119.882,119.6384,119.6745,14479.0
2019-12-06 10:40:00,132.63,132.68,132.49,132.5,12779.0,119.6565,119.7016,119.5302,119.5392,12779.0
2019-12-06 10:50:00,132.51,132.66,132.45,132.63,14848.0,119.5482,119.6835,119.4941,119.6565,14848.0
2019-12-06 11:00:00,132.64,132.95,132.64,132.9,12117.0,119.6655,119.9452,119.6655,119.9001,12117.0
2019-12-06 11:10:00,132.96,133.13,132.85,133.02,34437.0,119.9542,120.1076,119.855,120.0083,34437.0
2019-12-06 11:20:00,133.02,133.1,132.97,133.05,45403.0,120.0083,120.0805,119.9632,120.0354,45403.0
2019-12-06 11:30:00,133.04,133.08,132.92,133.08,11070.0,120.0264,120.0625,119.9181,120.0625,11070.0
2019-12-06 11:40:00,133.1,133.11,132.96,133.01,7440.0,120.0805,120.0895,119.9542,119.9993,7440.0
2019-12-06 11:50:00,132.96,132.96,132.82,132.85,8402.0,119.9542,119.9542,119.8279,119.855,8402.0
2019-12-06 12:00:00,132.8,132.87,132.78,132.82,6759.0,119.8098,119.873,119.7918,119.8279,6759.0
2019-12-06 12:10:00,132.87,133.06,132.86,133.06,7824.0,119.873,120.0444,119.864,120.0444,7824.0
2019-12-06 12:20:00,133.06,133.07,132.88,132.99,6607.0,120.0444,120.0534,119.882,119.9813,6607.0
2019-12-06 12:30:00,132.97,133.05,132.94,133.0,9240.0,119.9632,120.0354,119.9361,119.9903,9240.0
2019-12-06 12:40:00,133.01,133.02,132.99,133.0,5849.0,119.9993,120.0083,119.9813,119.9903,5849.0
2019-12-06 12:50:00,133.01,133.18,132.87,133.15,12031.0,119.9993,120.1527,119.873,120.1256,12031.0
2019-12-06 13:00:00,133.15,133.15,133.01,133.01,4163.0,120.1256,120.1256,119.9993,119.9993,4163.0
2019-12-06 13:10:00,133.03,133.06,132.93,133.01,8784.0,120.0173,120.0444,119.9271,119.9993,8784.0
2019-12-06 13:20:00,133.01,133.01,132.81,132.83,15556.0,119.9993,119.9993,119.8189,119.8369,15556.0
2019-12-06 13:30:00,132.86,132.89,132.84,132.89,4678.0,119.864,119.891,119.8459,119.891,4678.0
2019-12-06 13:40:00,132.92,132.95,132.89,132.9,8368.0,119.9181,119.9452,119.891,119.9001,8368.0
2019-12-06 13:50:00,132.84,132.86,132.73,132.77,6437.0,119.8459,119.864,119.7467,119.7828,6437.0
2019-12-06 14:00:00,132.78,132.79,132.63,132.63,9942.0,119.7918,119.8008,119.6565,119.6565,9942.0
2019-12-06 14:10:00,132.62,132.62,132.46,132.46,16082.0,119.6474,119.6474,119.5031,119.5031,16082.0
2019-12-06 14:20:00,132.48,132.56,132.46,132.53,14810.0,119.5211,119.5933,119.5031,119.5663,14810.0
2019-12-06 14:30:00,132.54,132.56,132.37,132.44,9730.0,119.5753,119.5933,119.4219,119.4851,9730.0
2019-12-06 14:40:00,132.44,132.51,132.38,132.48,9535.0,119.4851,119.5482,119.4309,119.5211,9535.0
2019-12-06 14:50:00,132.46,132.52,132.46,132.5,6326.0,119.5031,119.5572,119.5031,119.5392,6326.0
2019-12-06 15:00:00,132.5,132.52,132.44,132.52,7715.0,119.5392,119.5572,119.4851,119.5572,7715.0
2019-12-06 15:10:00,132.52,132.66,132.49,132.66,11988.0,119.5572,119.6835,119.5302,119.6835,11988.0
2019-12-06 15:20:00,132.65,132.79,132.63,132.74,15807.0,119.6745,119.8008,119.6565,119.7557,15807.0
2019-12-06 15:30:00,132.72,132.82,132.71,132.82,22237.0,119.7377,119.8279,119.7286,119.8279,22237.0
2019-12-06 15:40:00,132.82,132.9,132.74,132.74,26758.0,119.8279,119.9001,119.7557,119.7557,26758.0
2019-12-06 15:50:00,132.74,132.78,132.57,132.57,93863.0,119.7557,119.7918,119.6023,119.6023,93863.0
2019-12-09 09:30:00,132.12,132.69,132.06,132.39,20540.0,119.1964,119.7106,119.1422,119.4399,20540.0
2019-12-09 09:40:00,132.34,132.76,132.21,132.41,10667.0,119.3948,119.7738,119.2776,119.458,10667.0
2019-12-09 09:50:00,132.37,132.51,132.3,132.38,8107.0,119.4219,119.5482,119.3588,119.4309,8107.0
2019-12-09 10:00:00,132.39,132.54,132.36,132.48,9330.0,119.4399,119.5753,119.4129,119.5211,9330.0
2019-12-09 10:10:00,132.47,132.69,132.47,132.61,11765.0,119.5121,119.7106,119.5121,119.6384,11765.0
2019-12-09 10:20:00,132.57,132.66,132.45,132.58,10217.0,119.6023,119.6835,119.4941,119.6114,10217.0
2019-12-09 10:30:00,132.56,132.58,132.4,132.52,10629.0,119.5933,119.6114,119.449,119.5572,10629.0
2019-12-09 10:40:00,132.47,132.51,132.41,132.48,13602.0,119.5121,119.5482,119.458,119.5211,13602.0
2019-12-09 10:50:00,132.46,132.47,132.33,132.36,22430.0,119.5031,119.5121,119.3858,119.4129,22430.0
2019-12-09 11:00:00,132.36,132.5,132.34,132.43,17921.0,119.4129,119.5392,119.3948,119.476,17921.0
2019-12-09 11:10:00,132.43,132.59,132.42,132.55,9706.0,119.476,119.6204,119.467,119.5843,9706.0
2019-12-09 11:20:00,132.53,132.55,132.41,132.49,14327.0,119.5663,119.5843,119.458,119.5302,14327.0
2019-12-09 11:30:00,132.48,132.52,132.44,132.52,8489.0,119.5211,119.5572,119.4851,119.5572,8489.0
2019-12-09 11:40:00,132.5,132.52,132.43,132.52,8573.0,119.5392,119.5572,119.476,119.5572,8573.0
2019-12-09 11:50:00,132.49,132.49,132.42,132.44,9178.0,119.5302,119.5302,119.467,119.4851,9178.0
2019-12-09 12:00:00,132.44,132.63,132.43,132.53,20459.0,119.4851,119.6565,119.476,119.5663,20459.0
2019-12-09 12:10:00,132.5,132.65,132.46,132.61,19206.0,119.5392,119.6745,119.5031,119.6384,19206.0
2019-12-09 12:20:00,132.6,132.63,132.49,132.62,18831.0,119.6294,119.6565,119.5302,119.6474,18831.0
2019-12-09 12:30:00,132.6,132.6,132.46,132.58,7717.0,119.6294,119.6294,119.5031,119.6114,7717.0
2019-12-09 12:40:00,132.57,132.67,132.54,132.6,36881.0,119.6023,119.6926,119.5753,119.6294,36881.0
2019-12-09 12:50:00,132.59,132.73,132.52,132.73,39886.0,119.6204,119.7467,119.5572,119.7467,39886.0
2019-12-09 13:00:00,132.71,132.78,132.63,132.63,7966.0,119.7286,119.7918,119.6565,119.6565,7966.0
2019-12-09 13:10:00,132.64,132.76,132.59,132.75,29466.0,119.6655,119.7738,119.6204,119.7647,29466.0
2019-12-09 13:20:00,132.73,132.86,132.72,132.86,8117.0,119.7467,119.864,119.7377,119.864,8117.0
2019-12-09 13:30:00,132.89,132.94,132.84,132.89,7185.0,119.891,119.9361,119.8459,119.891,7185.0
2019-12-09 13:40:00,132.85,132.87,132.73,132.75,4939.0,119.855,119.873,119.7467,119.7647,4939.0
2019-12-09 13:50:00,132.76,132.83,132.74,132.8,5355.0,119.7738,119.8369,119.7557,119.8098,5355.0
2019-12-09 14:00:00,132.8,132.85,132.65,132.75,30672.0,119.8098,119.855,119.6745,119.7647,30672.0
2019-12-09 14:10:00,132.75,132.83,132.74,132.78,19351.0,119.7647,119.8369,119.7557,119.7918,19351.0
2019-12-09 14:20:00,132.77,132.8,132.75,132.78,10615.0,119.7828,119.8098,119.7647,119.7918,10615.0
2019-12-09 14:30:00,132.78,132.86,132.75,132.86,12564.0,119.7918,119.864,119.7647,119.864,12564.0
2019-12-09 14:40:00,132.86,133.1,132.82,133.1,9351.0,119.864,120.0805,119.8279,120.0805,9351.0
2019-12-09 14:50:00,133.1,133.34,133.1,133.26,20346.0,120.0805,120.297,120.0805,120.2248,20346.0
2019-12-09 15:00:00,133.26,133.36,133.25,133.29,27576.0,120.2248,120.3151,120.2158,120.2519,27576.0
2019-12-09 15:10:00,133.28,133.32,133.19,133.27,33849.0,120.2429,120.279,120.1617,120.2339,33849.0
2019-12-09 15:20:00,133.27,133.44,133.17,133.41,19272.0,120.2339,120.3872,120.1437,120.3602,19272.0
2019-12-09 15:30:00,133.38,133.4,133.01,133.1,21665.0,120.3331,120.3512,119.9993,120.0805,21665.0
2019-12-09 15:40:00,133.11,133.2,133.08,133.14,29740.0,120.0895,120.1707,120.0625,120.1166,29740.0
2019-12-09 15:50:00,133.11,133.28,132.95,133.0,78109.0,120.0895,120.2429,119.9452,119.9903,78109.0
2019-12-10 09:30:00,132.91,132.91,132.27,132.5,47692.0,119.9091,119.9091,119.3317,119.5392,47692.0
2019-12-10 09:40:00,132.57,132.78,132.43,132.68,14154.0,119.6023,119.7918,119.476,119.7016,14154.0
2019-12-10 09:50:00,132.68,132.85,132.61,132.74,7204.0,119.7016,119.855,119.6384,119.7557,7204.0
2019-12-10 10:00:00,132.77,133.15,132.74,133.06,18035.0,119.7828,120.1256,119.7557,120.0444,18035.0
2019-12-10 10:10:00,132.97,133.4,132.97,133.33,15358.0,119.9632,120.3512,119.9632,120.288,15358.0
2019-12-10 10:20:00,133.39,133.68,133.3,133.6,17511.0,120.3421,120.6038,120.2609,120.5316,17511.0
2019-12-10 10:30:00,133.62,133.69,133.57,133.63,13750.0,120.5496,120.6128,120.5045,120.5587,13750.0
2019-12-10 10:40:00,133.63,133.74,133.53,133.55,15152.0,120.5587,120.6579,120.4684,120.4865,15152.0
2019-12-10 10:50:00,133.58,133.72,133.55,133.71,8152.0,120.5135,120.6399,120.4865,120.6308,8152.0
2019-12-10 11:00:00,133.75,133.8,133.29,133.34,10165.0,120.6669,120.712,120.2519,120.297,10165.0
2019-12-10 11:10:00,133.28,133.41,133.18,133.23,14607.0,120.2429,120.3602,120.1527,120.1978,14607.0
2019-12-10 11:20:00,133.21,133.24,133.02,133.06,11240.0,120.1797,120.2068,120.0083,120.0444,11240.0
2019-12-10 11:30:00,133.13,133.18,133.07,133.07,8604.0,120.1076,120.1527,120.0534,120.0534,8604.0
2019-12-10 11:40:00,133.08,133.18,133.04,133.13,9689.0,120.0625,120.1527,120.0264,120.1076,9689.0
2019-12-10 11:50:00,133.14,133.21,132.82,132.83,6059.0,120.1166,120.1797,119.8279,119.8369,6059.0
2019-12-10 12:00:00,132.84,132.84,132.74,132.74,6867.0,119.8459,119.8459,119.7557,119.7557,6867.0
2019-12-10 12:10:00,132.75,132.82,132.71,132.82,5213.0,119.7647,119.8279,119.7286,119.8279,5213.0
2019-12-10 12:20:00,132.81,132.85,132.72,132.74,7307.0,119.8189,119.855,119.7377,119.7557,7307.0
2019-12-10 12:30:00,132.76,132.77,132.61,132.62,4072.0,119.7738,119.7828,119.6384,119.6474,4072.0
2019-12-10 12:40:00,132.6,132.65,132.49,132.49,3425.0,119.6294,119.6745,119.5302,119.5302,3425.0
2019-12-10 12:50:00,132.49,132.69,132.49,132.65,6837.0,119.5302,119.7106,119.5302,119.6745,6837.0
2019-12-10 13:00:00,132.67,132.73,132.65,132.66,4869.0,119.6926,119.7467,119.6745,119.6835,4869.0
2019-12-10 13:10:00,132.69,132.7,132.63,132.67,5166.0,119.7106,119.7196,119.6565,119.6926,5166.0
2019-12-10 13:20:00,132.67,132.7,132.6,132.62,6633.0,119.6926,119.7196,119.6294,119.6474,6633.0
2019-12-10 13:30:00,132.63,132.67,132.54,132.63,5995.0,119.6565,119.6926,119.5753,119.6565,5995.0
2019-12-10 13:40:00,132.61,132.7,132.59,132.67,8779.0,119.6384,119.7196,119.6204,119.6926,8779.0
2019-12-10 13:50:00,132.66,132.87,132.61,132.8,23887.0,119.6835,119.873,119.6384,119.8098,23887.0
2019-12-10 14:00:00,132.83,132.85,132.73,132.81,9642.0,119.8369,119.855,119.7467,119.8189,9642.0
2019-12-10 14:10:00,132.82,132.9,132.82,132.87,5335.0,119.8279,119.9001,119.8279,119.873,5335.0
2019-12-10 14:20:00,132.9,132.9,132.74,132.77,7832.0,119.9001,119.9001,119.7557,119.7828,7832.0
2019-12-10 14:30:00,132.77,132.78,132.57,132.63,9133.0,119.7828,119.7918,119.6023,119.6565,9133.0
2019-12-10 14:40:00,132.64,132.67,132.6,132.65,9519.0,119.6655,119.6926,119.6294,119.6745,9519.0
2019-12-10 14:50:00,132.65,132.67,132.49,132.52,15549.0,119.6745,119.6926,119.5302,119.5572,15549.0
2019-12-10 15:00:00,132.53,132.53,132.41,132.41,12022.0,119.5663,119.5663,119.458,119.458,12022.0
2019-12-10 15:10:00,132.42,132.63,132.4,132.45,16128.0,119.467,119.6565,119.449,119.4941,16128.0
2019-12-10 15:20:00,132.43,132.44,132.31,132.34,20790.0,119.476,119.4851,119.3678,119.3948,20790.0
2019-12-10 15:30:00,132.35,132.36,132.0,132.06,25255.0,119.4039,119.4129,119.0881,119.1422,25255.0
2019-12-10 15:40:00,132.05,132.44,132.05,132.44,31098.0,119.1332,119.4851,119.1332,119.4851,31098.0
2019-12-10 15:50:00,132.44,132.5,132.25,132.47,81282.0,119.4851,119.5392,119.3136,119.5121,81282.0
2019-12-11 09:30:00,132.36,132.99,132.25,132.99,15811.0,119.4129,119.9813,119.3136,119.9813,15811.0
2019-12-11 09:40:00,133.09,133.11,133.0,133.0,3219.0,120.0715,120.0895,119.9903,119.9903,3219.0
2019-12-11 09:50:00,133.01,133.1,132.74,132.92,7216.0,119.9993,120.0805,119.7557,119.9181,7216.0
2019-12-11 10:00:00,132.94,133.05,132.85,132.92,10708.0,119.9361,120.0354,119.855,119.9181,10708.0
2019-12-11 10:10:00,132.95,133.01,132.83,132.88,14047.0,119.9452,119.9993,119.8369,119.882,14047.0
2019-12-11 10:20:00,132.88,132.95,132.7,132.81,10347.0,119.882,119.9452,119.7196,119.8189,10347.0
2019-12-11 10:30:00,132.85,132.92,132.76,132.84,8573.0,119.855,119.9181,119.7738,119.8459,8573.0
2019-12-11 10:40:00,132.84,132.92,132.74,132.84,20790.0,119.8459,119.9181,119.7557,119.8459,20790.0
2019-12-11 10:50:00,132.83,132.85,132.71,132.72,9988.0,119.8369,119.855,119.7286,119.7377,9988.0
2019-12-11 11:00:00,132.7,132.7,132.56,132.59,13568.0,119.7196,119.7196,119.5933,119.6204,13568.0
2019-12-11 11:10:00,132.59,132.64,132.5,132.63,16335.0,119.6204,119.6655,119.5392,119.6565,16335.0
2019-12-11 11:20:00,132.62,132.66,132.55,132.59,14050.0,119.6474,119.6835,119.5843,119.6204,14050.0
2019-12-11 11:30:00,132.62,132.64,132.54,132.6,7647.0,119.6474,119.6655,119.5753,119.6294,7647.0
2019-12-11 11:40:00,132.61,132.63,132.5,132.5,10928.0,119.6384,119.6565,119.5392,119.5392,10928.0
2019-12-11 11:50:00,132.5,132.5,132.38,132.4,10611.0,119.5392,119.5392,119.4309,119.449,10611.0
2019-12-11 12:00:00,132.4,132.57,132.4,132.48,6027.0,119.449,119.6023,119.449,119.5211,6027.0
2019-12-11 12:10:00,132.48,132.48,132.28,132.41,5898.0,119.5211,119.5211,119.3407,119.458,5898.0
2019-12-11 12:20:00,132.39,132.39,132.21,132.21,15050.0,119.4399,119.4399,119.2776,119.2776,15050.0
2019-12-11 12:30:00,132.22,132.22,132.0,132.02,6854.0,119.2866,119.2866,119.0881,119.1061,6854.0
2019-12-11 12:40:00,132.02,132.14,131.96,131.98,5062.0,119.1061,119.2144,119.052,119.0701,5062.0
2019-12-11 12:50:00,131.98,131.99,131.89,131.99,4324.0,119.0701,119.0791,118.9889,119.0791,4324.0
2019-12-11 13:00:00,131.97,132.05,131.95,131.97,6129.0,119.061,119.1332,119.043,119.061,6129.0
2019-12-11 13:10:00,131.96,132.0,131.9,131.97,5974.0,119.052,119.0881,118.9979,119.061,5974.0
2019-12-11 13:20:00,132.0,132.11,131.99,132.07,3885.0,119.0881,119.1873,119.0791,119.1512,3885.0
2019-12-11 13:30:00,132.07,132.11,131.87,131.87,4582.0,119.1512,119.1873,118.9708,118.9708,4582.0
2019-12-11 13:40:00,131.88,131.96,131.88,131.93,5035.0,118.9798,119.052,118.9798,119.0249,5035.0
2019-12-11 13:50:00,131.94,132.0,131.88,132.0,12127.0,119.034,119.0881,118.9798,119.0881,12127.0
2019-12-11 14:00:00,132.02,132.06,131.96,132.0,8115.0,119.1061,119.1422,119.052,119.0881,8115.0
2019-12-11 14:10:00,131.97,132.06,131.94,132.03,14406.0,119.061,119.1422,119.034,119.1152,14406.0
2019-12-11 14:20:00,132.03,132.14,132.02,132.09,18422.0,119.1152,119.2144,119.1061,119.1693,18422.0
2019-12-11 14:30:00,132.08,132.22,132.0,132.17,12827.0,119.1603,119.2866,119.0881,119.2415,12827.0
2019-12-11 14:40:00,132.19,132.42,132.19,132.4,9741.0,119.2595,119.467,119.2595,119.449,9741.0
2019-12-11 14:50:00,132.36,132.69,132.29,132.61,16669.0,119.4129,119.7106,119.3497,119.6384,16669.0
2019-12-11 15:00:00,132.61,132.64,132.49,132.49,11049.0,119.6384,119.6655,119.5302,119.5302,11049.0
2019-12-11 15:10:00,132.49,132.49,132.36,132.44,10052.0,119.5302,119.5302,119.4129,119.4851,10052.0
2019-12-11 15:20:00,132.44,132.53,132.4,132.44,62741.0,119.4851,119.5663,119.449,119.4851,62741.0
2019-12-11 15:30:00,132.44,132.52,132.35,132.35,19189.0,119.4851,119.5572,119.4039,119.4039,19189.0
2019-12-11 15:40:00,132.36,132.39,132.11,132.11,26666.0,119.4129,119.4399,119.1873,119.1873,26666.0
2019-12-11 15:50:00,132.13,132.4,132.13,132.32,100515.0,119.2054,119.449,119.2054,119.3768,100515.0
2019-12-12 09:30:00,132.59,133.46,132.06,133.35,21725.0,119.6204,120.4053,119.1422,120.306,21725.0
2019-12-12 09:40:00,133.27,133.32,132.97,132.98,10509.0,120.2339,120.279,119.9632,119.9722,10509.0
2019-12-12 09:50:00,133.03,133.2,132.81,133.16,22545.0,120.0173,120.1707,119.8189,120.1346,22545.0
2019-12-12 10:00:00,133.16,133.72,133.16,133.59,38070.0,120.1346,120.6399,120.1346,120.5226,38070.0
2019-12-12 10:10:00,133.56,133.83,133.46,133.73,17599.0,120.4955,120.7391,120.4053,120.6489,17599.0
2019-12-12 10:20:00,133.84,133.87,133.58,133.63,15239.0,120.7481,120.7752,120.5135,120.5587,15239.0
2019-12-12 10:30:00,133.74,133.74,133.43,133.5,12274.0,120.6579,120.6579,120.3782,120.4414,12274.0
2019-12-12 10:40:00,133.5,133.51,133.28,133.4,21087.0,120.4414,120.4504,120.2429,120.3512,21087.0
2019-12-12 10:50:00,133.44,133.77,133.39,133.76,27883.0,120.3872,120.685,120.3421,120.6759,27883.0
2019-12-12 11:00:00,133.81,133.85,133.74,133.74,9541.0,120.721,120.7571,120.6579,120.6579,9541.0
2019-12-12 11:10:00,133.74,133.78,133.6,133.6,6709.0,120.6579,120.694,120.5316,120.5316,6709.0
2019-12-12 11:20:00,133.57,133.66,133.52,133.55,10328.0,120.5045,120.5857,120.4594,120.4865,10328.0
2019-12-12 11:30:00,133.55,133.7,133.53,133.62,7783.0,120.4865,120.6218,120.4684,120.5496,7783.0
2019-12-12 11:40:00,133.54,133.71,133.48,133.57,7171.0,120.4775,120.6308,120.4233,120.5045,7171.0
2019-12-12 11:50:00,133.53,133.61,133.36,133.6,7401.0,120.4684,120.5406,120.3151,120.5316,7401.0
2019-12-12 12:00:00,133.5,133.52,133.4,133.43,9625.0,120.4414,120.4594,120.3512,120.3782,9625.0
2019-12-12 12:10:00,133.42,133.42,133.21,133.3,7532.0,120.3692,120.3692,120.1797,120.2609,7532.0
2019-12-12 12:20:00,133.3,133.37,133.25,133.35,11316.0,120.2609,120.3241,120.2158,120.306,11316.0
2019-12-12 12:30:00,133.39,133.62,133.39,133.61,7275.0,120.3421,120.5496,120.3421,120.5406,7275.0
2019-12-12 12:40:00,133.62,133.67,133.51,133.62,5770.0,120.5496,120.5947,120.4504,120.5496,5770.0
2019-12-12 12:50:00,133.63,133.65,133.45,133.45,7297.0,120.5587,120.5767,120.3963,120.3963,7297.0
2019-12-12 13:00:00,133.47,133.52,133.28,133.44,16831.0,120.4143,120.4594,120.2429,120.3872,16831.0
2019-12-12 13:10:00,133.43,133.55,133.4,133.46,6644.0,120.3782,120.4865,120.3512,120.4053,6644.0
2019-12-12 13:20:00,133.46,133.46,133.36,133.36,5241.0,120.4053,120.4053,120.3151,120.3151,5241.0
2019-12-12 13:30:00,133.35,133.41,133.29,133.31,8152.0,120.306,120.3602,120.2519,120.27,8152.0
2019-12-12 13:40:00,133.31,133.37,133.31,133.34,5177.0,120.27,120.3241,120.27,120.297,5177.0
2019-12-12 13:50:00,133.33,133.44,133.32,133.39,6404.0,120.288,120.3872,120.279,120.3421,6404.0
2019-12-12 14:00:00,133.4,133.5,133.31,133.45,7365.0,120.3512,120.4414,120.27,120.3963,7365.0
2019-12-12 14:10:00,133.45,133.52,133.32,133.35,7053.0,120.3963,120.4594,120.279,120.306,7053.0
2019-12-12 14:20:00,133.34,133.42,133.28,133.4,7891.0,120.297,120.3692,120.2429,120.3512,7891.0
2019-12-12 14:30:00,133.44,134.14,133.42,133.96,11058.0,120.3872,121.0188,120.3692,120.8564,11058.0
2019-12-12 14:40:00,133.9,133.98,133.81,133.82,15861.0,120.8022,120.8744,120.721,120.7301,15861.0
2019-12-12 14:50:00,133.81,134.06,133.74,133.9,12912.0,120.721,120.9466,120.6579,120.8022,12912.0
2019-12-12 15:00:00,133.9,133.96,133.85,133.87,14117.0,120.8022,120.8564,120.7571,120.7752,14117.0
2019-12-12 15:10:00,133.81,133.84,133.57,133.61,13536.0,120.721,120.7481,120.5045,120.5406,13536.0
2019-12-12 15:20:00,133.62,133.72,133.62,133.69,20990.0,120.5496,120.6399,120.5496,120.6128,20990.0
2019-12-12 15:30:00,133.68,133.71,133.52,133.58,18510.0,120.6038,120.6308,120.4594,120.5135,18510.0
2019-12-12 15:40:00,133.55,133.8,133.55,133.75,82349.0,120.4865,120.712,120.4865,120.6669,82349.0
2019-12-12 15:50:00,133.76,133.88,133.72,133.75,58714.0,120.6759,120.7842,120.6399,120.6669,58714.0
2019-12-13 09:30:00,133.56,133.81,133.35,133.53,12225.0,120.4955,120.721,120.306,120.4684,12225.0
2019-12-13 09:40:00,133.48,133.51,133.22,133.25,4061.0,120.4233,120.4504,120.1888,120.2158,4061.0
2019-12-13 09:50:00,133.28,133.65,133.27,133.56,5676.0,120.2429,120.5767,120.2339,120.4955,5676.0
2019-12-13 10:00:00,133.53,134.36,133.52,133.94,13506.0,120.4684,121.2172,120.4594,120.8383,13506.0
2019-12-13 10:10:00,133.97,134.13,133.76,133.8,11669.0,120.8654,121.0097,120.6759,120.712,11669.0
2019-12-13 10:20:00,133.8,134.06,133.59,133.59,13742.0,120.712,120.9466,120.5226,120.5226,13742.0
2019-12-13 10:30:00,133.63,133.72,133.29,133.29,6696.0,120.5587,120.6399,120.2519,120.2519,6696.0
2019-12-13 10:40:00,133.5,133.69,133.43,133.5,16929.0,120.4414,120.6128,120.3782,120.4414,16929.0
2019-12-13 10:50:00,133.5,133.56,133.3,133.43,5760.0,120.4414,120.4955,120.2609,120.3782,5760.0
2019-12-13 11:00:00,133.47,133.58,133.28,133.53,23869.0,120.4143,120.5135,120.2429,120.4684,23869.0
2019-12-13 11:10:00,133.53,133.68,133.35,133.36,8220.0,120.4684,120.6038,120.306,120.3151,8220.0
2019-12-13 11:20:00,133.32,133.42,133.12,133.19,9065.0,120.279,120.3692,120.0985,120.1617,9065.0
2019-12-13 11:30:00,133.24,133.51,133.22,133.41,12429.0,120.2068,120.4504,120.1888,120.3602,12429.0
2019-12-13 11:40:00,133.42,133.58,133.37,133.45,10668.0,120.3692,120.5135,120.3241,120.3963,10668.0
2019-12-13 11:50:00,133.49,133.61,133.48,133.57,9163.0,120.4323,120.5406,120.4233,120.5045,9163.0
2019-12-13 12:00:00,133.56,133.6,133.43,133.45,9070.0,120.4955,120.5316,120.3782,120.3963,9070.0
2019-12-13 12:10:00,133.44,133.46,133.29,133.31,4334.0,120.3872,120.4053,120.2519,120.27,4334.0
2019-12-13 12:20:00,133.27,133.44,133.27,133.42,4200.0,120.2339,120.3872,120.2339,120.3692,4200.0
2019-12-13 12:30:00,133.44,133.48,133.35,133.47,7400.0,120.3872,120.4233,120.306,120.4143,7400.0
2019-12-13 12:40:00,133.45,133.46,133.34,133.34,4750.0,120.3963,120.4053,120.297,120.297,4750.0
2019-12-13 12:50:00,133.34,133.53,133.34,133.52,4949.0,120.297,120.4684,120.297,120.4594,4949.0
2019-12-13 13:00:00,133.52,133.59,133.37,133.37,6995.0,120.4594,120.5226,120.3241,120.3241,6995.0
2019-12-13 13:10:00,133.38,133.43,133.34,133.34,3607.0,120.3331,120.3782,120.297,120.297,3607.0
2019-12-13 13:20:00,133.33,133.42,133.33,133.34,2638.0,120.288,120.3692,120.288,120.297,2638.0
2019-12-13 13:30:00,133.37,133.45,133.36,133.4,6633.0,120.3241,120.3963,120.3151,120.3512,6633.0
2019-12-13 13:40:00,133.42,133.46,133.36,133.46,3718.0,120.3692,120.4053,120.3151,120.4053,3718.0
2019-12-13 13:50:00,133.46,133.65,133.46,133.62,8072.0,120.4053,120.5767,120.4053,120.5496,8072.0
2019-12-13 14:00:00,133.65,133.66,133.48,133.49,7327.0,120.5767,120.5857,120.4233,120.4323,7327.0
2019-12-13 14:10:00,133.5,133.5,133.4,133.42,6880.0,120.4414,120.4414,120.3512,120.3692,6880.0
2019-12-13 14:20:00,133.43,133.43,133.3,133.3,5260.0,120.3782,120.3782,120.2609,120.2609,5260.0
2019-12-13 14:30:00,133.3,133.31,133.21,133.25,5986.0,120.2609,120.27,120.1797,120.2158,5986.0
2019-12-13 14:40:00,133.26,133.29,133.19,133.19,5736.0,120.2248,120.2519,120.1617,120.1617,5736.0
2019-12-13 14:50:00,133.18,133.21,133.1,133.15,5552.0,120.1527,120.1797,120.0805,120.1256,5552.0
2019-12-13 15:00:00,133.16,133.21,133.13,133.15,8008.0,120.1346,120.1797,120.1076,120.1256,8008.0
2019-12-13 15:10:00,133.14,133.16,133.07,133.11,13269.0,120.1166,120.1346,120.0534,120.0895,13269.0
2019-12-13 15:20:00,133.12,133.17,133.08,133.1,10019.0,120.0985,120.1437,120.0625,120.0805,10019.0
2019-12-13 15:30:00,133.11,133.24,133.07,133.14,24348.0,120.0895,120.2068,120.0534,120.1166,24348.0
2019-12-13 15:40:00,133.14,133.21,133.08,133.08,15058.0,120.1166,120.1797,120.0625,120.0625,15058.0
2019-12-13 15:50:00,133.11,133.19,132.98,133.02,66221.0,120.0895,120.1617,119.9722,120.0083,66221.0
2019-12-16 09:30:00,133.63,134.36,133.63,134.08,19552.0,120.5587,121.2172,120.5587,120.9646,19552.0
2019-12-16 09:40:00,134.06,134.23,133.54,133.54,9078.0,120.9466,121.1,120.4775,120.4775,9078.0
2019-12-16 09:50:00,133.52,133.59,132.99,133.09,11630.0,120.4594,120.5226,119.9813,120.0715,11630.0
2019-12-16 10:00:00,133.09,133.56,132.99,133.55,29824.0,120.0715,120.4955,119.9813,120.4865,29824.0
2019-12-16 10:10:00,133.54,133.69,133.4,133.5,3500.0,120.4775,120.6128,120.3512,120.4414,3500.0
2019-12-16 10:20:00,133.47,133.52,133.31,133.41,15295.0,120.4143,120.4594,120.27,120.3602,15295.0
2019-12-16 10:30:00,133.43,133.76,133.41,133.73,8092.0,120.3782,120.6759,120.3602,120.6489,8092.0
2019-12-16 10:40:00,133.79,133.86,133.57,133.59,4890.0,120.703,120.7662,120.5045,120.5226,4890.0
2019-12-16 10:50:00,133.57,133.64,133.51,133.58,3054.0,120.5045,120.5677,120.4504,120.5135,3054.0
2019-12-16 11:00:00,133.58,133.73,133.58,133.67,7079.0,120.5135,120.6489,120.5135,120.5947,7079.0
2019-12-16 11:10:00,133.67,133.8,133.62,133.77,6880.0,120.5947,120.712,120.5496,120.685,6880.0
2019-12-16 11:20:00,133.81,133.9,133.73,133.8,10866.0,120.721,120.8022,120.6489,120.712,10866.0
2019-12-16 11:30:00,133.77,133.8,133.61,133.64,8545.0,120.685,120.712,120.5406,120.5677,8545.0
2019-12-16 11:40:00,133.63,133.68,133.49,133.52,5150.0,120.5587,120.6038,120.4323,120.4594,5150.0
2019-12-16 11:50:00,133.54,133.76,133.52,133.74,6242.0,120.4775,120.6759,120.4594,120.6579,6242.0
2019-12-16 12:00:00,133.75,133.87,133.65,133.65,5752.0,120.6669,120.7752,120.5767,120.5767,5752.0
2019-12-16 12:10:00,133.64,133.64,133.14,133.15,17211.0,120.5677,120.5677,120.1166,120.1256,17211.0
2019-12-16 12:20:00,133.15,133.25,132.98,133.25,8900.0,120.1256,120.2158,119.9722,120.2158,8900.0
2019-12-16 12:30:00,133.26,133.35,133.05,133.15,12811.0,120.2248,120.306,120.0354,120.1256,12811.0
2019-12-16 12:40:00,133.18,133.24,133.1,133.13,3880.0,120.1527,120.2068,120.0805,120.1076,3880.0
2019-12-16 12:50:00,133.12,133.17,133.01,133.07,4949.0,120.0985,120.1437,119.9993,120.0534,4949.0
2019-12-16 13:00:00,133.1,133.23,133.1,133.11,4861.0,120.0805,120.1978,120.0805,120.0895,4861.0
2019-12-16 13:10:00,133.09,133.15,133.0,133.15,9254.0,120.0715,120.1256,119.9903,120.1256,9254.0
2019-12-16 13:20:00,133.16,133.25,133.11,133.25,4088.0,120.1346,120.2158,120.0895,120.2158,4088.0
2019-12-16 13:30:00,133.28,133.29,133.13,133.13,6481.0,120.2429,120.2519,120.1076,120.1076,6481.0
2019-12-16 13:40:00,133.15,133.31,133.14,133.27,5706.0,120.1256,120.27,120.1166,120.2339,5706.0
2019-12-16 13:50:00,133.28,133.53,133.27,133.51,6035.0,120.2429,120.4684,120.2339,120.4504,6035.0
2019-12-16 14:00:00,133.53,133.56,133.3,133.33,7024.0,120.4684,120.4955,120.2609,120.288,7024.0
2019-12-16 14:10:00,133.33,133.35,133.21,133.21,8020.0,120.288,120.306,120.1797,120.1797,8020.0
2019-12-16 14:20:00,133.21,133.21,133.1,133.11,6884.0,120.1797,120.1797,120.0805,120.0895,6884.0
2019-12-16 14:30:00,133.1,133.18,133.06,133.18,8586.0,120.0805,120.1527,120.0444,120.1527,8586.0
2019-12-16 14:40:00,133.21,133.3,133.17,133.25,7343.0,120.1797,120.2609,120.1437,120.2158,7343.0
2019-12-16 14:50:00,133.25,133.3,133.09,133.09,20985.0,120.2158,120.2609,120.0715,120.0715,20985.0
2019-12-16 15:00:00,133.1,133.26,133.1,133.15,9164.0,120.0805,120.2248,120.0805,120.1256,9164.0
2019-12-16 15:10:00,133.19,133.23,133.09,133.09,11069.0,120.1617,120.1978,120.0715,120.0715,11069.0
2019-12-16 15:20:00,133.08,133.16,132.91,132.95,9032.0,120.0625,120.1346,119.9091,119.9452,9032.0
2019-12-16 15:30:00,132.96,133.18,132.94,133.18,11344.0,119.9542,120.1527,119.9361,120.1527,11344.0
2019-12-16 15:40:00,133.17,133.17,132.97,133.1,17797.0,120.1437,120.1437,119.9632,120.0805,17797.0
2019-12-16 15:50:00,133.07,133.28,133.0,133.22,113073.0,120.0534,120.2429,119.9903,120.1888,113073.0
2019-12-17 09:30:00,133.04,133.25,132.49,132.94,35943.0,120.0264,120.2158,119.5302,119.9361,35943.0
2019-12-17 09:40:00,132.92,133.0,132.81,132.84,25355.0,119.9181,119.9903,119.8189,119.8459,25355.0
2019-12-17 09:50:00,132.86,133.0,132.47,132.56,26898.0,119.864,119.9903,119.5121,119.5933,26898.0
2019-12-17 10:00:00,132.47,132.88,132.45,132.74,30874.0,119.5121,119.882,119.4941,119.7557,30874.0
2019-12-17 10:10:00,132.81,133.05,132.79,132.88,15018.0,119.8189,120.0354,119.8008,119.882,15018.0
2019-12-17 10:20:00,132.88,133.05,132.8,132.86,13370.0,119.882,120.0354,119.8098,119.864,13370.0
2019-12-17 10:30:00,132.84,132.86,132.51,132.59,11968.0,119.8459,119.864,119.5482,119.6204,11968.0
2019-12-17 10:40:00,132.64,132.76,132.5,132.68,10034.0,119.6655,119.7738,119.5392,119.7016,10034.0
2019-12-17 10:50:00,132.68,132.68,132.18,132.21,13469.0,119.7016,119.7016,119.2505,119.2776,13469.0
2019-12-17 11:00:00,132.21,132.61,132.2,132.57,10592.0,119.2776,119.6384,119.2685,119.6023,10592.0
2019-12-17 11:10:00,132.54,132.54,132.3,132.32,9128.0,119.5753,119.5753,119.3588,119.3768,9128.0
2019-12-17 11:20:00,132.32,132.54,132.29,132.38,15568.0,119.3768,119.5753,119.3497,119.4309,15568.0
2019-12-17 11:30:00,132.42,132.45,132.29,132.32,9767.0,119.467,119.4941,119.3497,119.3768,9767.0
2019-12-17 11:40:00,132.33,132.35,132.15,132.29,15789.0,119.3858,119.4039,119.2234,119.3497,15789.0
2019-12-17 11:50:00,132.27,132.4,132.26,132.3,8859.0,119.3317,119.449,119.3227,119.3588,8859.0
2019-12-17 12:00:00,132.31,132.36,132.27,132.31,15720.0,119.3678,119.4129,119.3317,119.3678,15720.0
2019-12-17 12:10:00,132.29,132.31,132.22,132.28,9144.0,119.3497,119.3678,119.2866,119.3407,9144.0
2019-12-17 12:20:00,132.28,132.3,132.23,132.26,5200.0,119.3407,119.3588,119.2956,119.3227,5200.0
2019-12-17 12:30:00,132.25,132.27,132.18,132.2,8817.0,119.3136,119.3317,119.2505,119.2685,8817.0
2019-12-17 12:40:00,132.22,132.34,132.2,132.32,12729.0,119.2866,119.3948,119.2685,119.3768,12729.0
2019-12-17 12:50:00,132.31,132.42,132.25,132.42,9212.0,119.3678,119.467,119.3136,119.467,9212.0
2019-12-17 13:00:00,132.42,132.56,132.41,132.52,6876.0,119.467,119.5933,119.458,119.5572,6876.0
2019-12-17 13:10:00,132.53,132.6,132.46,132.6,5345.0,119.5663,119.6294,119.5031,119.6294,5345.0
2019-12-17 13:20:00,132.65,132.7,132.53,132.55,6505.0,119.6745,119.7196,119.5663,119.5843,6505.0
2019-12-17 13:30:00,132.54,132.72,132.54,132.7,5534.0,119.5753,119.7377,119.5753,119.7196,5534.0
2019-12-17 13:40:00,132.69,132.75,132.66,132.68,6721.0,119.7106,119.7647,119.6835,119.7016,6721.0
2019-12-17 13:50:00,132.67,132.74,132.62,132.68,6049.0,119.6926,119.7557,119.6474,119.7016,6049.0
2019-12-17 14:00:00,132.66,132.8,132.64,132.77,9670.0,119.6835,119.8098,119.6655,119.7828,9670.0
2019-12-17 14:10:00,132.78,132.84,132.71,132.77,13940.0,119.7918,119.8459,119.7286,119.7828,13940.0
2019-12-17 14:20:00,132.78,132.78,132.49,132.54,13843.0,119.7918,119.7918,119.5302,119.5753,13843.0
2019-12-17 14:30:00,132.54,132.85,132.54,132.85,47154.0,119.5753,119.855,119.5753,119.855,47154.0
2019-12-17 14:40:00,132.86,133.02,132.84,132.99,11133.0,119.864,120.0083,119.8459,119.9813,11133.0
2019-12-17 14:50:00,132.99,133.07,132.95,133.0,10605.0,119.9813,120.0534,119.9452,119.9903,10605.0
2019-12-17 15:00:00,133.0,133.08,132.98,133.08,12030.0,119.9903,120.0625,119.9722,120.0625,12030.0
2019-12-17 15:10:00,133.09,133.1,132.95,132.97,11061.0,120.0715,120.0805,119.9452,119.9632,11061.0
2019-12-17 15:20:00,132.96,133.05,132.93,133.05,12755.0,119.9542,120.0354,119.9271,120.0354,12755.0
2019-12-17 15:30:00,133.06,133.07,132.91,133.03,18509.0,120.0444,120.0534,119.9091,120.0173,18509.0
2019-12-17 15:40:00,133.03,133.05,132.93,133.05,21636.0,120.0173,120.0354,119.9271,120.0354,21636.0
2019-12-17 15:50:00,133.06,133.15,132.97,133.07,70694.0,120.0444,120.1256,119.9632,120.0534,70694.0
2019-12-18 09:30:00,133.3,133.3,132.66,133.06,12103.0,120.2609,120.2609,119.6835,120.0444,12103.0
2019-12-18 09:40:00,133.17,133.27,132.55,132.62,21925.0,120.1437,120.2339,119.5843,119.6474,21925.0
2019-12-18 09:50:00,132.62,132.83,132.6,132.69,12117.0,119.6474,119.8369,119.6294,119.7106,12117.0
2019-12-18 10:00:00,132.67,132.83,132.61,132.83,6665.0,119.6926,119.8369,119.6384,119.8369,6665.0
2019-12-18 10:10:00,132.82,132.82,132.67,132.69,7681.0,119.8279,119.8279,119.6926,119.7106,7681.0
2019-12-18 10:20:00,132.69,132.75,132.5,132.5,4747.0,119.7106,119.7647,119.5392,119.5392,4747.0
2019-12-18 10:30:00,132.5,132.5,131.74,131.81,31343.0,119.5392,119.5392,118.8535,118.9167,31343.0
2019-12-18 10:40:00,131.94,131.94,131.75,131.79,8052.0,119.034,119.034,118.8626,118.8986,8052.0
2019-12-18 10:50:00,131.79,131.84,131.65,131.75,14274.0,118.8986,118.9437,118.7723,118.8626,14274.0
2019-12-18 11:00:00,131.75,131.77,131.55,131.56,10151.0,118.8626,118.8806,118.6821,118.6911,10151.0
2019-12-18 11:10:00,131.56,131.56,131.16,131.33,16798.0,118.6911,118.6911,118.3303,118.4836,16798.0
2019-12-18 11:20:00,131.34,131.37,131.22,131.28,12427.0,118.4927,118.5197,118.3844,118.4385,12427.0
2019-12-18 11:30:00,131.29,131.36,131.17,131.18,11014.0,118.4475,118.5107,118.3393,118.3483,11014.0
2019-12-18 11:40:00,131.14,131.15,130.59,130.78,29911.0,118.3122,118.3212,117.816,117.9874,29911.0
2019-12-18 11:50:00,130.78,130.89,130.57,130.76,29990.0,117.9874,118.0867,117.798,117.9694,29990.0
2019-12-18 12:00:00,130.76,130.88,130.75,130.83,8436.0,117.9694,118.0777,117.9604,118.0325,8436.0
2019-12-18 12:10:00,130.8,130.98,130.74,130.95,12963.0,118.0055,118.1679,117.9513,118.1408,12963.0
2019-12-18 12:20:00,130.96,131.02,130.86,130.97,14495.0,118.1498,118.204,118.0596,118.1588,14495.0
2019-12-18 12:30:00,130.97,131.02,130.8,130.85,18116.0,118.1588,118.204,118.0055,118.0506,18116.0
2019-12-18 12:40:00,130.87,131.0,130.83,131.0,49272.0,118.0686,118.1859,118.0325,118.1859,49272.0
2019-12-18 12:50:00,130.98,131.19,130.98,131.13,9968.0,118.1679,118.3573,118.1679,118.3032,9968.0
2019-12-18 13:00:00,131.15,131.38,131.14,131.35,9155.0,118.3212,118.5287,118.3122,118.5017,9155.0
2019-12-18 13:10:00,131.36,131.47,131.3,131.47,10762.0,118.5107,118.6099,118.4566,118.6099,10762.0
2019-12-18 13:20:00,131.44,131.47,131.31,131.45,28184.0,118.5829,118.6099,118.4656,118.5919,28184.0
2019-12-18 13:30:00,131.46,131.75,131.44,131.75,8344.0,118.6009,118.8626,118.5829,118.8626,8344.0
2019-12-18 13:40:00,131.74,131.95,131.7,131.94,8653.0,118.8535,119.043,118.8174,119.034,8653.0
2019-12-18 13:50:00,131.99,132.01,131.91,131.94,8521.0,119.0791,119.0971,119.0069,119.034,8521.0
2019-12-18 14:00:00,131.93,131.93,131.75,131.91,9363.0,119.0249,119.0249,118.8626,119.0069,9363.0
2019-12-18 14:10:00,131.94,131.98,131.78,131.78,10327.0,119.034,119.0701,118.8896,118.8896,10327.0
2019-12-18 14:20:00,131.78,131.89,131.7,131.84,12007.0,118.8896,118.9889,118.8174,118.9437,12007.0
2019-12-18 14:30:00,131.88,131.98,131.84,131.89,10564.0,118.9798,119.0701,118.9437,118.9889,10564.0
2019-12-18 14:40:00,131.88,131.89,131.74,131.76,13942.0,118.9798,118.9889,118.8535,118.8716,13942.0
2019-12-18 14:50:00,131.77,131.87,131.73,131.73,13241.0,118.8806,118.9708,118.8445,118.8445,13241.0
2019-12-18 15:00:00,131.75,131.91,131.74,131.83,10052.0,118.8626,119.0069,118.8535,118.9347,10052.0
2019-12-18 15:10:00,131.84,131.86,131.73,131.83,17455.0,118.9437,118.9618,118.8445,118.9347,17455.0
2019-12-18 15:20:00,131.84,131.89,131.81,131.86,16449.0,118.9437,118.9889,118.9167,118.9618,16449.0
2019-12-18 15:30:00,131.88,131.91,131.7,131.77,29684.0,118.9798,119.0069,118.8174,118.8806,29684.0
2019-12-18 15:40:00,131.77,131.92,131.73,131.85,36053.0,118.8806,119.0159,118.8445,118.9528,36053.0
2019-12-18 15:50:00,131.85,131.9,131.61,131.65,120987.0,118.9528,118.9979,118.7362,118.7723,120987.0
2019-12-19 09:30:00,131.76,132.16,130.76,131.34,30576.0,118.8716,119.2324,117.9694,118.4927,30576.0
2019-12-19 09:40:00,131.32,132.06,131.32,131.88,9579.0,118.4746,119.1422,118.4746,118.9798,9579.0
2019-12-19 09:50:00,131.93,132.1,131.83,131.88,10841.0,119.0249,119.1783,118.9347,118.9798,10841.0
2019-12-19 10:00:00,131.87,132.14,131.86,132.14,8043.0,118.9708,119.2144,118.9618,119.2144,8043.0
2019-12-19 10:10:00,132.2,132.22,132.03,132.03,9974.0,119.2685,119.2866,119.1152,119.1152,9974.0
2019-12-19 10:20:00,132.01,132.16,131.99,132.16,8816.0,119.0971,119.2324,119.0791,119.2324,8816.0
2019-12-19 10:30:00,132.13,132.16,132.05,132.14,8952.0,119.2054,119.2324,119.1332,119.2144,8952.0
2019-12-19 10:40:00,132.12,132.3,132.1,132.25,9231.0,119.1964,119.3588,119.1783,119.3136,9231.0
2019-12-19 10:50:00,132.28,132.39,132.21,132.28,17975.0,119.3407,119.4399,119.2776,119.3407,17975.0
2019-12-19 11:00:00,132.28,132.45,132.26,132.41,10305.0,119.3407,119.4941,119.3227,119.458,10305.0
2019-12-19 11:10:00,132.41,132.52,132.37,132.44,11345.0,119.458,119.5572,119.4219,119.4851,11345.0
2019-12-19 11:20:00,132.47,132.66,132.47,132.56,7207.0,119.5121,119.6835,119.5121,119.5933,7207.0
2019-12-19 11:30:00,132.53,132.6,132.47,132.53,6323.0,119.5663,119.6294,119.5121,119.5663,6323.0
2019-12-19 11:40:00,132.53,132.54,132.4,132.47,6561.0,119.5663,119.5753,119.449,119.5121,6561.0
2019-12-19 11:50:00,132.46,132.66,132.45,132.55,7917.0,119.5031,119.6835,119.4941,119.5843,7917.0
2019-12-19 12:00:00,132.56,132.67,132.46,132.65,6979.0,119.5933,119.6926,119.5031,119.6745,6979.0
2019-12-19 12:10:00,132.67,132.81,132.61,132.67,10262.0,119.6926,119.8189,119.6384,119.6926,10262.0
2019-12-19 12:20:00,132.66,132.76,132.61,132.64,14466.0,119.6835,119.7738,119.6384,119.6655,14466.0
2019-12-19 12:30:00,132.63,132.64,132.47,132.47,10849.0,119.6565,119.6655,119.5121,119.5121,10849.0
2019-12-19 12:40:00,132.46,132.51,132.37,132.38,6181.0,119.5031,119.5482,119.4219,119.4309,6181.0
2019-12-19 12:50:00,132.4,132.42,132.37,132.39,14991.0,119.449,119.467,119.4219,119.4399,14991.0
2019-12-19 13:00:00,132.37,132.45,132.37,132.45,6651.0,119.4219,119.4941,119.4219,119.4941,6651.0
2019-12-19 13:10:00,132.46,132.51,132.39,132.51,4549.0,119.5031,119.5482,119.4399,119.5482,4549.0
2019-12-19 13:20:00,132.51,132.56,132.39,132.39,8380.0,119.5482,119.5933,119.4399,119.4399,8380.0
2019-12-19 13:30:00,132.39,132.44,132.37,132.41,6180.0,119.4399,119.4851,119.4219,119.458,6180.0
2019-12-19 13:40:00,132.42,132.46,132.37,132.38,24416.0,119.467,119.5031,119.4219,119.4309,24416.0
2019-12-19 13:50:00,132.38,132.41,132.37,132.39,9337.0,119.4309,119.458,119.4219,119.4399,9337.0
2019-12-19 14:00:00,132.38,132.4,132.24,132.27,66487.0,119.4309,119.449,119.3046,119.3317,66487.0
2019-12-19 14:10:00,132.27,132.27,132.17,132.19,9571.0,119.3317,119.3317,119.2415,119.2595,9571.0
2019-12-19 14:20:00,132.21,132.46,132.21,132.41,10339.0,119.2776,119.5031,119.2776,119.458,10339.0
2019-12-19 14:30:00,132.38,132.41,132.27,132.3,5895.0,119.4309,119.458,119.3317,119.3588,5895.0
2019-12-19 14:40:00,132.3,132.33,132.28,132.33,10809.0,119.3588,119.3858,119.3407,119.3858,10809.0
2019-12-19 14:50:00,132.33,132.34,132.19,132.24,9963.0,119.3858,119.3948,119.2595,119.3046,9963.0
2019-12-19 15:00:00,132.22,132.36,132.21,132.27,10161.0,119.2866,119.4129,119.2776,119.3317,10161.0
2019-12-19 15:10:00,132.27,132.31,132.26,132.31,11150.0,119.3317,119.3678,119.3227,119.3678,11150.0
2019-12-19 15:20:00,132.31,132.35,132.26,132.26,23614.0,119.3678,119.4039,119.3227,119.3227,23614.0
2019-12-19 15:30:00,132.27,132.31,132.22,132.28,17979.0,119.3317,119.3678,119.2866,119.3407,17979.0
2019-12-19 15:40:00,132.28,132.38,132.23,132.27,26310.0,119.3407,119.4309,119.2956,119.3317,26310.0
2019-12-19 15:50:00,132.26,132.46,132.23,132.39,75298.0,119.3227,119.5031,119.2956,119.4399,75298.0
2019-12-20 09:30:00,133.36,133.43,132.62,133.33,431967.0,120.3151,120.3782,119.6474,120.288,431967.0
2019-12-20 09:40:00,133.3,133.5,133.08,133.41,9693.0,120.2609,120.4414,120.0625,120.3602,9693.0
2019-12-20 09:50:00,133.46,133.6,133.19,133.6,5000.0,120.4053,120.5316,120.1617,120.5316,5000.0
2019-12-20 10:00:00,133.59,133.59,133.22,133.24,4485.0,120.5226,120.5226,120.1888,120.2068,4485.0
2019-12-20 10:10:00,133.28,133.53,133.23,133.5,8814.0,120.2429,120.4684,120.1978,120.4414,8814.0
2019-12-20 10:20:00,133.56,133.57,133.43,133.47,9327.0,120.4955,120.5045,120.3782,120.4143,9327.0
2019-12-20 10:30:00,133.45,133.49,133.18,133.19,5188.0,120.3963,120.4323,120.1527,120.1617,5188.0
2019-12-20 10:40:00,133.2,133.23,133.05,133.23,3230.0,120.1707,120.1978,120.0354,120.1978,3230.0
2019-12-20 10:50:00,133.23,133.4,133.18,133.4,5158.0,120.1978,120.3512,120.1527,120.3512,5158.0
2019-12-20 11:00:00,133.4,133.63,133.4,133.51,18428.0,120.3512,120.5587,120.3512,120.4504,18428.0
2019-12-20 11:10:00,133.52,133.53,133.3,133.33,4499.0,120.4594,120.4684,120.2609,120.288,4499.0
2019-12-20 11:20:00,133.31,133.36,133.18,133.32,63513.0,120.27,120.3151,120.1527,120.279,63513.0
2019-12-20 11:30:00,133.32,133.41,133.23,133.23,11857.0,120.279,120.3602,120.1978,120.1978,11857.0
2019-12-20 11:40:00,133.22,133.26,133.13,133.22,10740.0,120.1888,120.2248,120.1076,120.1888,10740.0
2019-12-20 11:50:00,133.21,133.24,133.13,133.13,4035.0,120.1797,120.2068,120.1076,120.1076,4035.0
2019-12-20 12:00:00,133.11,133.11,132.84,132.89,4391.0,120.0895,120.0895,119.8459,119.891,4391.0
2019-12-20 12:10:00,132.87,132.98,132.77,132.77,9461.0,119.873,119.9722,119.7828,119.7828,9461.0
2019-12-20 12:20:00,132.82,132.86,132.7,132.86,3100.0,119.8279,119.864,119.7196,119.864,3100.0
2019-12-20 12:30:00,132.84,132.86,132.67,132.67,5054.0,119.8459,119.864,119.6926,119.6926,5054.0
2019-12-20 12:40:00,132.66,132.78,132.65,132.71,7450.0,119.6835,119.7918,119.6745,119.7286,7450.0
2019-12-20 12:50:00,132.7,132.71,132.59,132.7,2446.0,119.7196,119.7286,119.6204,119.7196,2446.0
2019-12-20 13:00:00,132.7,132.72,132.64,132.65,5272.0,119.7196,119.7377,119.6655,119.6745,5272.0
2019-12-20 13:10:00,132.64,132.68,132.58,132.62,5405.0,119.6655,119.7016,119.6114,119.6474,5405.0
2019-12-20 13:20:00,132.64,132.71,132.59,132.66,6947.0,119.6655,119.7286,119.6204,119.6835,6947.0
2019-12-20 13:30:00,132.68,132.69,132.63,132.63,4173.0,119.7016,119.7106,119.6565,119.6565,4173.0
2019-12-20 13:40:00,132.63,132.72,132.62,132.71,7779.0,119.6565,119.7377,119.6474,119.7286,7779.0
2019-12-20 13:50:00,132.7,132.71,132.64,132.7,29977.0,119.7196,119.7286,119.6655,119.7196,29977.0
2019-12-20 14:00:00,132.72,132.92,132.72,132.89,7228.0,119.7377,119.9181,119.7377,119.891,7228.0
2019-12-20 14:10:00,132.87,132.94,132.84,132.88,9180.0,119.873,119.9361,119.8459,119.882,9180.0
2019-12-20 14:20:00,132.87,132.93,132.86,132.88,6820.0,119.873,119.9271,119.864,119.882,6820.0
2019-12-20 14:30:00,132.87,132.95,132.87,132.91,4100.0,119.873,119.9452,119.873,119.9091,4100.0
2019-12-20 14:40:00,132.9,132.9,132.81,132.83,8619.0,119.9001,119.9001,119.8189,119.8369,8619.0
2019-12-20 14:50:00,132.83,132.92,132.75,132.76,9801.0,119.8369,119.9181,119.7647,119.7738,9801.0
2019-12-20 15:00:00,132.79,132.81,132.71,132.75,9714.0,119.8008,119.8189,119.7286,119.7647,9714.0
2019-12-20 15:10:00,132.8,132.85,132.75,132.83,11294.0,119.8098,119.855,119.7647,119.8369,11294.0
2019-12-20 15:20:00,132.81,132.85,132.7,132.71,15107.0,119.8189,119.855,119.7196,119.7286,15107.0
2019-12-20 15:30:00,132.73,132.79,132.6,132.63,23241.0,119.7467,119.8008,119.6294,119.6565,23241.0
2019-12-20 15:40:00,132.61,132.72,132.5,132.6,26117.0,119.6384,119.7377,119.5392,119.6294,26117.0
2019-12-20 15:50:00,132.61,132.69,132.44,132.49,159186.0,119.6384,119.7106,119.4851,119.5302,159186.0
2019-12-23 09:30:00,132.55,133.21,132.31,132.32,14789.0,119.5843,120.1797,119.3678,119.3768,14789.0
2019-12-23 09:40:00,132.25,132.32,131.98,132.0,11434.0,119.3136,119.3768,119.0701,119.0881,11434.0
2019-12-23 09:50:00,131.99,132.15,131.84,132.1,11911.0,119.0791,119.2234,118.9437,119.1783,11911.0
2019-12-23 10:00:00,132.11,132.23,131.9,131.97,14308.0,119.1873,119.2956,118.9979,119.061,14308.0
2019-12-23 10:10:00,131.97,132.2,131.95,132.13,14996.0,119.061,119.2685,119.043,119.2054,14996.0
2019-12-23 10:20:00,132.2,132.28,132.02,132.19,25435.0,119.2685,119.3407,119.1061,119.2595,25435.0
2019-12-23 10:30:00,132.15,132.31,132.12,132.31,36006.0,119.2234,119.3678,119.1964,119.3678,36006.0
2019-12-23 10:40:00,132.31,132.74,132.26,132.56,33463.0,119.3678,119.7557,119.3227,119.5933,33463.0
2019-12-23 10:50:00,132.49,132.63,132.47,132.58,3781.0,119.5302,119.6565,119.5121,119.6114,3781.0
2019-12-23 11:00:00,132.61,132.65,132.53,132.6,9500.0,119.6384,119.6745,119.5663,119.6294,9500.0
2019-12-23 11:10:00,132.61,132.64,132.49,132.59,4326.0,119.6384,119.6655,119.5302,119.6204,4326.0
2019-12-23 11:20:00,132.6,132.64,132.56,132.6,5043.0,119.6294,119.6655,119.5933,119.6294,5043.0
2019-12-23 11:30:00,132.6,132.65,132.55,132.55,9111.0,119.6294,119.6745,119.5843,119.5843,9111.0
2019-12-23 11:40:00,132.56,132.67,132.55,132.58,1400.0,119.5933,119.6926,119.5843,119.6114,1400.0
2019-12-23 11:50:00,132.59,132.65,132.57,132.58,16989.0,119.6204,119.6745,119.6023,119.6114,16989.0
2019-12-23 12:00:00,132.61,132.62,132.54,132.54,8593.0,119.6384,119.6474,119.5753,119.5753,8593.0
2019-12-23 12:10:00,132.52,132.61,132.51,132.59,4570.0,119.5572,119.6384,119.5482,119.6204,4570.0
2019-12-23 12:20:00,132.57,132.59,132.53,132.55,4509.0,119.6023,119.6204,119.5663,119.5843,4509.0
2019-12-23 12:30:00,132.56,132.63,132.51,132.6,9059.0,119.5933,119.6565,119.5482,119.6294,9059.0
2019-12-23 12:40:00,132.65,132.67,132.56,132.57,6442.0,119.6745,119.6926,119.5933,119.6023,6442.0
2019-12-23 12:50:00,132.6,132.73,132.6,132.72,2525.0,119.6294,119.7467,119.6294,119.7377,2525.0
2019-12-23 13:00:00,132.83,132.9,132.83,132.83,2112.0,119.8369,119.9001,119.8369,119.8369,2112.0
2019-12-23 13:10:00,132.82,132.94,132.82,132.93,2808.0,119.8279,119.9361,119.8279,119.9271,2808.0
2019-12-23 13:20:00,132.96,133.01,132.9,133.01,2954.0,119.9542,119.9993,119.9001,119.9993,2954.0
2019-12-23 13:30:00,133.0,133.12,132.94,133.02,57774.0,119.9903,120.0985,119.9361,120.0083,57774.0
2019-12-23 13:40:00,133.04,133.04,132.97,132.97,1700.0,120.0264,120.0264,119.9632,119.9632,1700.0
2019-12-23 13:50:00,132.98,133.07,132.97,132.99,6961.0,119.9722,120.0534,119.9632,119.9813,6961.0
2019-12-23 14:00:00,132.99,133.1,132.99,133.1,8445.0,119.9813,120.0805,119.9813,120.0805,8445.0
2019-12-23 14:10:00,133.1,133.16,133.1,133.15,3046.0,120.0805,120.1346,120.0805,120.1256,3046.0
2019-12-23 14:20:00,133.18,133.21,133.06,133.06,8514.0,120.1527,120.1797,120.0444,120.0444,8514.0
2019-12-23 14:30:00,133.09,133.14,132.94,132.98,5190.0,120.0715,120.1166,119.9361,119.9722,5190.0
2019-12-23 14:40:00,133.0,133.01,132.91,132.91,5859.0,119.9903,119.9993,119.9091,119.9091,5859.0
2019-12-23 14:50:00,132.92,133.03,132.85,133.01,74261.0,119.9181,120.0173,119.855,119.9993,74261.0
2019-12-23 15:00:00,133.03,133.09,132.98,132.98,10580.0,120.0173,120.0715,119.9722,119.9722,10580.0
2019-12-23 15:10:00,133.01,133.03,132.96,133.0,12866.0,119.9993,120.0173,119.9542,119.9903,12866.0
2019-12-23 15:20:00,133.01,133.03,132.93,132.99,7938.0,119.9993,120.0173,119.9271,119.9813,7938.0
2019-12-23 15:30:00,132.98,133.06,132.97,133.0,16946.0,119.9722,120.0444,119.9632,119.9903,16946.0
2019-12-23 15:40:00,133.0,133.01,132.91,132.97,12195.0,119.9903,119.9993,119.9091,119.9632,12195.0
2019-12-23 15:50:00,132.98,133.04,132.89,133.01,40820.0,119.9722,120.0264,119.891,119.9993,40820.0
2019-12-24 09:30:00,132.96,133.23,132.81,133.22,9769.0,119.9542,120.1978,119.8189,120.1888,9769.0
2019-12-24 09:40:00,133.21,133.38,133.21,133.38,6498.0,120.1797,120.3331,120.1797,120.3331,6498.0
2019-12-24 09:50:00,133.47,133.47,133.16,133.3,18176.0,120.4143,120.4143,120.1346,120.2609,18176.0
2019-12-24 10:00:00,133.39,133.44,133.19,133.44,11243.0,120.3421,120.3872,120.1617,120.3872,11243.0
2019-12-24 10:10:00,133.44,133.49,133.36,133.49,12348.0,120.3872,120.4323,120.3151,120.4323,12348.0
2019-12-24 10:20:00,133.49,133.51,133.33,133.45,12220.0,120.4323,120.4504,120.288,120.3963,12220.0
2019-12-24 10:30:00,133.44,133.55,133.42,133.43,10580.0,120.3872,120.4865,120.3692,120.3782,10580.0
2019-12-24 10:40:00,133.44,133.49,133.31,133.41,10048.0,120.3872,120.4323,120.27,120.3602,10048.0
2019-12-24 10:50:00,133.41,133.45,133.3,133.33,10749.0,120.3602,120.3963,120.2609,120.288,10749.0
2019-12-24 11:00:00,133.33,133.43,133.32,133.38,9274.0,120.288,120.3782,120.279,120.3331,9274.0
2019-12-24 11:10:00,133.43,133.64,133.38,133.44,14304.0,120.3782,120.5677,120.3331,120.3872,14304.0
2019-12-24 11:20:00,133.45,133.51,133.42,133.5,7658.0,120.3963,120.4504,120.3692,120.4414,7658.0
2019-12-24 11:30:00,133.52,133.53,133.44,133.46,37808.0,120.4594,120.4684,120.3872,120.4053,37808.0
2019-12-24 11:40:00,133.47,133.59,133.44,133.49,8019.0,120.4143,120.5226,120.3872,120.4323,8019.0
2019-12-24 11:50:00,133.5,133.55,133.38,133.41,6744.0,120.4414,120.4865,120.3331,120.3602,6744.0
2019-12-24 12:00:00,133.41,133.42,133.33,133.36,8718.0,120.3602,120.3692,120.288,120.3151,8718.0
2019-12-24 12:10:00,133.34,133.41,133.34,133.36,6247.0,120.297,120.3602,120.297,120.3151,6247.0
2019-12-24 12:20:00,133.38,133.4,133.33,133.33,9364.0,120.3331,120.3512,120.288,120.288,9364.0
2019-12-24 12:30:00,133.33,133.36,133.29,133.31,8415.0,120.288,120.3151,120.2519,120.27,8415.0
2019-12-24 12:40:00,133.31,133.34,133.29,133.34,10589.0,120.27,120.297,120.2519,120.297,10589.0
2019-12-24 12:50:00,133.34,133.58,133.33,133.53,16750.0,120.297,120.5135,120.288,120.4684,16750.0
2019-12-26 09:30:00,133.57,133.58,133.28,133.57,8725.0,120.5045,120.5135,120.2429,120.5045,8725.0
2019-12-26 09:40:00,133.59,133.59,133.37,133.4,5250.0,120.5226,120.5226,120.3241,120.3512,5250.0
2019-12-26 09:50:00,133.38,133.46,133.04,133.04,4378.0,120.3331,120.4053,120.0264,120.0264,4378.0
2019-12-26 10:00:00,133.16,133.27,132.96,133.14,7395.0,120.1346,120.2339,119.9542,120.1166,7395.0
2019-12-26 10:10:00,133.25,133.28,133.04,133.11,10395.0,120.2158,120.2429,120.0264,120.0895,10395.0
2019-12-26 10:20:00,133.13,133.17,133.0,133.07,12784.0,120.1076,120.1437,119.9903,120.0534,12784.0
2019-12-26 10:30:00,133.06,133.1,132.93,133.08,8048.0,120.0444,120.0805,119.9271,120.0625,8048.0
2019-12-26 10:40:00,133.12,133.12,132.94,133.03,13965.0,120.0985,120.0985,119.9361,120.0173,13965.0
2019-12-26 10:50:00,133.07,133.07,132.88,132.92,13596.0,120.0534,120.0534,119.882,119.9181,13596.0
2019-12-26 11:00:00,132.95,133.03,132.91,133.0,6340.0,119.9452,120.0173,119.9091,119.9903,6340.0
2019-12-26 11:10:00,133.0,133.01,132.93,132.96,7499.0,119.9903,119.9993,119.9271,119.9542,7499.0
2019-12-26 11:20:00,132.96,133.0,132.89,132.97,5962.0,119.9542,119.9903,119.891,119.9632,5962.0
2019-12-26 11:30:00,133.01,133.01,132.85,132.88,4850.0,119.9993,119.9993,119.855,119.882,4850.0
2019-12-26 11:40:00,132.91,133.0,132.9,132.93,4212.0,119.9091,119.9903,119.9001,119.9271,4212.0
2019-12-26 11:50:00,132.93,132.96,132.89,132.96,1850.0,119.9271,119.9542,119.891,119.9542,1850.0
2019-12-26 12:00:00,133.0,133.0,132.8,132.81,3157.0,119.9903,119.9903,119.8098,119.8189,3157.0
2019-12-26 12:10:00,132.83,132.86,132.69,132.73,4837.0,119.8369,119.864,119.7106,119.7467,4837.0
2019-12-26 12:20:00,132.73,132.85,132.73,132.78,4982.0,119.7467,119.855,119.7467,119.7918,4982.0
2019-12-26 12:30:00,132.78,132.94,132.68,132.89,9458.0,119.7918,119.9361,119.7016,119.891,9458.0
2019-12-26 12:40:00,132.9,132.9,132.83,132.89,3195.0,119.9001,119.9001,119.8369,119.891,3195.0
2019-12-26 12:50:00,132.93,132.93,132.86,132.92,4062.0,119.9271,119.9271,119.864,119.9181,4062.0
2019-12-26 13:00:00,132.92,132.92,132.8,132.8,3815.0,119.9181,119.9181,119.8098,119.8098,3815.0
2019-12-26 13:10:00,132.8,132.82,132.75,132.78,3537.0,119.8098,119.8279,119.7647,119.7918,3537.0
2019-12-26 13:20:00,132.81,132.9,132.8,132.9,4386.0,119.8189,119.9001,119.8098,119.9001,4386.0
2019-12-26 13:30:00,132.9,132.93,132.86,132.86,3290.0,119.9001,119.9271,119.864,119.864,3290.0
2019-12-26 13:40:00,132.85,132.92,132.84,132.89,3091.0,119.855,119.9181,119.8459,119.891,3091.0
2019-12-26 13:50:00,132.89,132.91,132.84,132.91,3382.0,119.891,119.9091,119.8459,119.9091,3382.0
2019-12-26 14:00:00,132.96,133.12,132.96,133.11,6060.0,119.9542,120.0985,119.9542,120.0895,6060.0
2019-12-26 14:10:00,133.11,133.2,133.11,133.2,993.0,120.0895,120.1707,120.0895,120.1707,993.0
2019-12-26 14:20:00,133.24,133.3,133.21,133.25,6154.0,120.2068,120.2609,120.1797,120.2158,6154.0
2019-12-26 14:30:00,133.21,133.22,133.14,133.18,4409.0,120.1797,120.1888,120.1166,120.1527,4409.0
2019-12-26 14:40:00,133.18,133.18,133.08,133.09,9843.0,120.1527,120.1527,120.0625,120.0715,9843.0
2019-12-26 14:50:00,133.06,133.1,133.05,133.09,5027.0,120.0444,120.0805,120.0354,120.0715,5027.0
2019-12-26 15:00:00,133.09,133.12,133.02,133.05,7527.0,120.0715,120.0985,120.0083,120.0354,7527.0
2019-12-26 15:10:00,133.05,133.12,133.05,133.1,9298.0,120.0354,120.0985,120.0354,120.0805,9298.0
2019-12-26 15:20:00,133.1,133.12,133.07,133.09,11467.0,120.0805,120.0985,120.0534,120.0715,11467.0
2019-12-26 15:30:00,133.1,133.11,133.03,133.1,10075.0,120.0805,120.0895,120.0173,120.0805,10075.0
2019-12-26 15:40:00,133.1,133.27,133.08,133.17,31353.0,120.0805,120.2339,120.0625,120.1437,31353.0
2019-12-26 15:50:00,133.15,133.38,133.07,133.35,49356.0,120.1256,120.3331,120.0534,120.306,49356.0
2019-12-27 09:30:00,133.98,133.98,133.6,133.75,9295.0,120.8744,120.8744,120.5316,120.6669,9295.0
2019-12-27 09:40:00,133.75,133.83,133.35,133.45,12816.0,120.6669,120.7391,120.306,120.3963,12816.0
2019-12-27 09:50:00,133.42,133.61,133.3,133.39,16131.0,120.3692,120.5406,120.2609,120.3421,16131.0
2019-12-27 10:00:00,133.45,133.53,133.31,133.42,7212.0,120.3963,120.4684,120.27,120.3692,7212.0
2019-12-27 10:10:00,133.5,133.58,133.46,133.51,5946.0,120.4414,120.5135,120.4053,120.4504,5946.0
2019-12-27 10:20:00,133.52,133.55,133.44,133.5,4811.0,120.4594,120.4865,120.3872,120.4414,4811.0
2019-12-27 10:30:00,133.48,133.7,133.4,133.64,9923.0,120.4233,120.6218,120.3512,120.5677,9923.0
2019-12-27 10:40:00,133.64,133.64,133.49,133.5,13572.0,120.5677,120.5677,120.4323,120.4414,13572.0
2019-12-27 10:50:00,133.49,133.65,133.48,133.65,11142.0,120.4323,120.5767,120.4233,120.5767,11142.0
2019-12-27 11:00:00,133.65,133.75,133.58,133.75,27259.0,120.5767,120.6669,120.5135,120.6669,27259.0
2019-12-27 11:10:00,133.86,133.92,133.7,133.71,7142.0,120.7662,120.8203,120.6218,120.6308,7142.0
2019-12-27 11:20:00,133.7,133.7,133.61,133.65,9797.0,120.6218,120.6218,120.5406,120.5767,9797.0
2019-12-27 11:30:00,133.78,133.86,133.77,133.84,4255.0,120.694,120.7662,120.685,120.7481,4255.0
2019-12-27 11:40:00,133.81,133.92,133.65,133.7,7911.0,120.721,120.8203,120.5767,120.6218,7911.0
2019-12-27 11:50:00,133.72,133.75,133.56,133.59,8418.0,120.6399,120.6669,120.4955,120.5226,8418.0
2019-12-27 12:00:00,133.61,133.65,133.51,133.61,7657.0,120.5406,120.5767,120.4504,120.5406,7657.0
2019-12-27 12:10:00,133.6,133.61,133.44,133.46,4950.0,120.5316,120.5406,120.3872,120.4053,4950.0
2019-12-27 12:20:00,133.44,133.45,133.32,133.38,5191.0,120.3872,120.3963,120.279,120.3331,5191.0
2019-12-27 12:30:00,133.38,133.38,133.27,133.27,4260.0,120.3331,120.3331,120.2339,120.2339,4260.0
2019-12-27 12:40:00,133.22,133.35,133.22,133.3,5638.0,120.1888,120.306,120.1888,120.2609,5638.0
2019-12-27 12:50:00,133.3,133.36,133.26,133.29,5010.0,120.2609,120.3151,120.2248,120.2519,5010.0
2019-12-27 13:00:00,133.31,133.32,133.16,133.19,4756.0,120.27,120.279,120.1346,120.1617,4756.0
2019-12-27 13:10:00,133.16,133.31,133.16,133.26,5718.0,120.1346,120.27,120.1346,120.2248,5718.0
2019-12-27 13:20:00,133.26,133.27,133.16,133.16,4386.0,120.2248,120.2339,120.1346,120.1346,4386.0
2019-12-27 13:30:00,133.15,133.22,133.12,133.18,6628.0,120.1256,120.1888,120.0985,120.1527,6628.0
2019-12-27 13:40:00,133.16,133.16,132.98,133.02,5700.0,120.1346,120.1346,119.9722,120.0083,5700.0
2019-12-27 13:50:00,133.02,133.11,132.98,133.11,4933.0,120.0083,120.0895,119.9722,120.0895,4933.0
2019-12-27 14:00:00,133.11,133.29,133.11,133.29,6297.0,120.0895,120.2519,120.0895,120.2519,6297.0
2019-12-27 14:10:00,133.3,133.32,133.22,133.27,6035.0,120.2609,120.279,120.1888,120.2339,6035.0
2019-12-27 14:20:00,133.26,133.33,133.26,133.3,5280.0,120.2248,120.288,120.2248,120.2609,5280.0
2019-12-27 14:30:00,133.33,133.35,133.24,133.32,5644.0,120.288,120.306,120.2068,120.279,5644.0
2019-12-27 14:40:00,133.32,133.39,133.29,133.3,5819.0,120.279,120.3421,120.2519,120.2609,5819.0
2019-12-27 14:50:00,133.26,133.33,133.23,133.3,5497.0,120.2248,120.288,120.1978,120.2609,5497.0
2019-12-27 15:00:00,133.32,133.35,133.2,133.2,8850.0,120.279,120.306,120.1707,120.1707,8850.0
2019-12-27 15:10:00,133.21,133.51,133.19,133.5,11303.0,120.1797,120.4504,120.1617,120.4414,11303.0
2019-12-27 15:20:00,133.51,133.51,133.25,133.25,11364.0,120.4504,120.4504,120.2158,120.2158,11364.0
2019-12-27 15:30:00,133.25,133.43,133.18,133.43,14492.0,120.2158,120.3782,120.1527,120.3782,14492.0
2019-12-27 15:40:00,133.38,133.42,133.05,133.2,15389.0,120.3331,120.3692,120.0354,120.1707,15389.0
2019-12-27 15:50:00,133.14,133.31,133.05,133.31,55927.0,120.1166,120.27,120.0354,120.27,55927.0
2019-12-30 09:30:00,133.19,133.27,132.86,133.01,8704.0,120.1617,120.2339,119.864,119.9993,8704.0
2019-12-30 09:40:00,133.0,133.25,133.0,133.19,6122.0,119.9903,120.2158,119.9903,120.1617,6122.0
2019-12-30 09:50:00,133.23,133.52,133.19,133.34,4173.0,120.1978,120.4594,120.1617,120.297,4173.0
2019-12-30 10:00:00,133.42,133.42,133.13,133.16,5921.0,120.3692,120.3692,120.1076,120.1346,5921.0
2019-12-30 10:10:00,133.16,133.16,132.86,132.88,6318.0,120.1346,120.1346,119.864,119.882,6318.0
2019-12-30 10:20:00,132.96,132.96,132.85,132.95,4691.0,119.9542,119.9542,119.855,119.9452,4691.0
2019-12-30 10:30:00,132.97,133.04,132.84,133.0,5371.0,119.9632,120.0264,119.8459,119.9903,5371.0
2019-12-30 10:40:00,133.07,133.11,133.02,133.05,3331.0,120.0534,120.0895,120.0083,120.0354,3331.0
2019-12-30 10:50:00,133.02,133.24,133.02,133.24,4853.0,120.0083,120.2068,120.0083,120.2068,4853.0
2019-12-30 11:00:00,133.27,133.27,132.93,132.94,5915.0,120.2339,120.2339,119.9271,119.9361,5915.0
2019-12-30 11:10:00,132.99,133.17,132.96,133.17,3966.0,119.9813,120.1437,119.9542,120.1437,3966.0
2019-12-30 11:20:00,133.21,133.21,132.93,133.0,7425.0,120.1797,120.1797,119.9271,119.9903,7425.0
2019-12-30 11:30:00,132.99,133.01,132.92,133.0,2311.0,119.9813,119.9993,119.9181,119.9903,2311.0
2019-12-30 11:40:00,133.01,133.17,132.99,133.15,4193.0,119.9993,120.1437,119.9813,120.1256,4193.0
2019-12-30 11:50:00,133.16,133.21,133.14,133.21,5148.0,120.1346,120.1797,120.1166,120.1797,5148.0
2019-12-30 12:00:00,133.19,133.25,133.18,133.22,2952.0,120.1617,120.2158,120.1527,120.1888,2952.0
2019-12-30 12:10:00,133.2,133.29,133.18,133.29,3775.0,120.1707,120.2519,120.1527,120.2519,3775.0
2019-12-30 12:20:00,133.28,133.33,133.24,133.28,3656.0,120.2429,120.288,120.2068,120.2429,3656.0
2019-12-30 12:30:00,133.37,133.37,133.27,133.35,2816.0,120.3241,120.3241,120.2339,120.306,2816.0
2019-12-30 12:40:00,133.39,133.46,133.36,133.41,3258.0,120.3421,120.4053,120.3151,120.3602,3258.0
2019-12-30 12:50:00,133.43,133.43,133.29,133.34,6067.0,120.3782,120.3782,120.2519,120.297,6067.0
2019-12-30 13:00:00,133.37,133.37,133.28,133.3,3170.0,120.3241,120.3241,120.2429,120.2609,3170.0
2019-12-30 13:10:00,133.34,133.35,133.27,133.31,4818.0,120.297,120.306,120.2339,120.27,4818.0
2019-12-30 13:20:00,133.31,133.31,133.22,133.22,4301.0,120.27,120.27,120.1888,120.1888,4301.0
2019-12-30 13:30:00,133.23,133.26,133.18,133.19,2633.0,120.1978,120.2248,120.1527,120.1617,2633.0
2019-12-30 13:40:00,133.2,133.2,133.08,133.08,3237.0,120.1707,120.1707,120.0625,120.0625,3237.0
2019-12-30 13:50:00,133.06,133.31,133.06,133.26,4227.0,120.0444,120.27,120.0444,120.2248,4227.0
2019-12-30 14:00:00,133.25,133.26,132.85,132.87,17084.0,120.2158,120.2248,119.855,119.873,17084.0
2019-12-30 14:10:00,132.86,132.94,132.83,132.94,4219.0,119.864,119.9361,119.8369,119.9361,4219.0
2019-12-30 14:20:00,132.94,132.98,132.9,132.96,5324.0,119.9361,119.9722,119.9001,119.9542,5324.0
2019-12-30 14:30:00,133.0,133.04,132.98,133.0,5707.0,119.9903,120.0264,119.9722,119.9903,5707.0
2019-12-30 14:40:00,132.98,133.07,132.98,133.07,4535.0,119.9722,120.0534,119.9722,120.0534,4535.0
2019-12-30 14:50:00,133.06,133.22,133.04,133.18,6575.0,120.0444,120.1888,120.0264,120.1527,6575.0
2019-12-30 15:00:00,133.16,133.24,133.05,133.18,7695.0,120.1346,120.2068,120.0354,120.1527,7695.0
2019-12-30 15:10:00,133.2,133.31,133.15,133.25,9963.0,120.1707,120.27,120.1256,120.2158,9963.0
2019-12-30 15:20:00,133.26,133.31,133.21,133.29,9489.0,120.2248,120.27,120.1797,120.2519,9489.0
2019-12-30 15:30:00,133.31,133.37,133.07,133.16,11871.0,120.27,120.3241,120.0534,120.1346,11871.0
2019-12-30 15:40:00,133.16,133.16,132.95,133.06,12000.0,120.1346,120.1346,119.9452,120.0444,12000.0
2019-12-30 15:50:00,133.04,133.04,132.8,132.93,44209.0,120.0264,120.0264,119.8098,119.9271,44209.0
2019-12-31 09:30:00,133.02,133.28,132.59,133.21,10817.0,120.0083,120.2429,119.6204,120.1797,10817.0
2019-12-31 09:40:00,133.32,133.32,133.11,133.24,4196.0,120.279,120.279,120.0895,120.2068,4196.0
2019-12-31 09:50:00,133.37,133.37,133.09,133.23,5159.0,120.3241,120.3241,120.0715,120.1978,5159.0
2019-12-31 10:00:00,133.32,133.34,133.13,133.28,9117.0,120.279,120.297,120.1076,120.2429,9117.0
2019-12-31 10:10:00,133.28,133.31,133.11,133.14,9205.0,120.2429,120.27,120.0895,120.1166,9205.0
2019-12-31 10:20:00,133.14,133.14,132.9,132.92,4045.0,120.1166,120.1166,119.9001,119.9181,4045.0
2019-12-31 10:30:00,132.84,133.04,132.8,133.04,2657.0,119.8459,120.0264,119.8098,120.0264,2657.0
2019-12-31 10:40:00,133.04,133.17,132.95,132.95,3885.0,120.0264,120.1437,119.9452,119.9452,3885.0
2019-12-31 10:50:00,132.95,133.13,132.93,133.06,4932.0,119.9452,120.1076,119.9271,120.0444,4932.0
2019-12-31 11:00:00,133.05,133.09,132.99,133.03,5052.0,120.0354,120.0715,119.9813,120.0173,5052.0
2019-12-31 11:10:00,133.0,133.04,132.96,133.02,3030.0,119.9903,120.0264,119.9542,120.0083,3030.0
2019-12-31 11:20:00,133.03,133.03,132.96,133.0,2858.0,120.0173,120.0173,119.9542,119.9903,2858.0
2019-12-31 11:30:00,132.99,133.0,132.77,132.86,3635.0,119.9813,119.9903,119.7828,119.864,3635.0
2019-12-31 11:40:00,132.9,133.06,132.86,133.06,3536.0,119.9001,120.0444,119.864,120.0444,3536.0
2019-12-31 11:50:00,133.07,133.09,132.96,133.0,4036.0,120.0534,120.0715,119.9542,119.9903,4036.0
2019-12-31 12:00:00,132.99,133.1,132.99,133.09,2897.0,119.9813,120.0805,119.9813,120.0715,2897.0
2019-12-31 12:10:00,133.07,133.07,132.91,132.91,2355.0,120.0534,120.0534,119.9091,119.9091,2355.0
2019-12-31 12:20:00,132.9,132.96,132.79,132.94,7511.0,119.9001,119.9542,119.8008,119.9361,7511.0
2019-12-31 12:30:00,132.96,133.07,132.96,133.05,1902.0,119.9542,120.0534,119.9542,120.0354,1902.0
2019-12-31 12:40:00,133.08,133.17,133.06,133.06,3074.0,120.0625,120.1437,120.0444,120.0444,3074.0
2019-12-31 12:50:00,133.04,133.04,132.95,132.95,3354.0,120.0264,120.0264,119.9452,119.9452,3354.0
2019-12-31 13:00:00,132.94,132.94,132.89,132.94,4790.0,119.9361,119.9361,119.891,119.9361,4790.0
2019-12-31 13:10:00,132.99,133.01,132.95,132.99,2424.0,119.9813,119.9993,119.9452,119.9813,2424.0
2019-12-31 13:20:00,132.97,133.07,132.96,133.03,1693.0,119.9632,120.0534,119.9542,120.0173,1693.0
2019-12-31 13:30:00,133.03,133.06,133.0,133.06,2221.0,120.0173,120.0444,119.9903,120.0444,2221.0
2019-12-31 13:40:00,133.1,133.12,132.97,133.01,3699.0,120.0805,120.0985,119.9632,119.9993,3699.0
2019-12-31 13:50:00,133.06,133.13,133.05,133.1,2550.0,120.0444,120.1076,120.0354,120.0805,2550.0
2019-12-31 14:00:00,133.09,133.1,133.0,133.1,4767.0,120.0715,120.0805,119.9903,120.0805,4767.0
2019-12-31 14:10:00,133.1,133.15,133.06,133.14,4423.0,120.0805,120.1256,120.0444,120.1166,4423.0
2019-12-31 14:20:00,133.15,133.29,133.15,133.28,2917.0,120.1256,120.2519,120.1256,120.2429,2917.0
2019-12-31 14:30:00,133.27,133.28,133.1,133.1,4915.0,120.2339,120.2429,120.0805,120.0805,4915.0
2019-12-31 14:40:00,133.08,133.13,133.01,133.04,9234.0,120.0625,120.1076,119.9993,120.0264,9234.0
2019-12-31 14:50:00,133.05,133.06,132.93,132.96,8558.0,120.0354,120.0444,119.9271,119.9542,8558.0
2019-12-31 15:00:00,132.96,133.05,132.94,133.05,7349.0,119.9542,120.0354,119.9361,120.0354,7349.0
2019-12-31 15:10:00,133.09,133.14,133.05,133.11,16836.0,120.0715,120.1166,120.0354,120.0895,16836.0
2019-12-31 15:20:00,133.13,133.31,133.13,133.25,8789.0,120.1076,120.27,120.1076,120.2158,8789.0
2019-12-31 15:30:00,133.25,133.37,133.25,133.3,14030.0,120.2158,120.3241,120.2158,120.2609,14030.0
2019-12-31 15:40:00,133.33,133.44,133.24,133.34,16772.0,120.288,120.3872,120.2068,120.297,16772.0
2019-12-31 15:50:00,133.34,133.51,133.22,133.49,84294.0,120.297,120.4504,120.1888,120.4323,84294.0
2020-01-02 09:30:00,133.97,134.16,133.61,133.68,19572.0,120.8654,121.0368,120.5406,120.6038,19572.0
2020-01-02 09:40:00,133.84,133.89,133.44,133.79,4391.0,120.7481,120.7932,120.3872,120.703,4391.0
2020-01-02 09:50:00,133.69,133.76,133.29,133.29,3300.0,120.6128,120.6759,120.2519,120.2519,3300.0
2020-01-02 10:00:00,133.29,133.29,132.98,133.05,3475.0,120.2519,120.2519,119.9722,120.0354,3475.0
2020-01-02 10:10:00,132.89,132.93,132.33,132.57,17145.0,119.891,119.9271,119.3858,119.6023,17145.0
2020-01-02 10:20:00,132.58,132.66,132.2,132.2,12160.0,119.6114,119.6835,119.2685,119.2685,12160.0
2020-01-02 10:30:00,132.21,132.3,132.1,132.26,15927.0,119.2776,119.3588,119.1783,119.3227,15927.0
2020-01-02 10:40:00,132.22,132.42,132.12,132.15,6055.0,119.2866,119.467,119.1964,119.2234,6055.0
2020-01-02 10:50:00,132.14,132.41,132.14,132.41,8401.0,119.2144,119.458,119.2144,119.458,8401.0
2020-01-02 11:00:00,132.41,132.41,132.17,132.19,9955.0,119.458,119.458,119.2415,119.2595,9955.0
2020-01-02 11:10:00,132.2,132.28,131.96,132.06,8904.0,119.2685,119.3407,119.052,119.1422,8904.0
2020-01-02 11:20:00,132.08,132.33,132.04,132.24,15437.0,119.1603,119.3858,119.1242,119.3046,15437.0
2020-01-02 11:30:00,132.25,132.25,131.9,131.91,23756.0,119.3136,119.3136,118.9979,119.0069,23756.0
2020-01-02 11:40:00,131.95,131.96,131.77,131.79,8395.0,119.043,119.052,118.8806,118.8986,8395.0
2020-01-02 11:50:00,131.8,131.95,131.76,131.93,12932.0,118.9077,119.043,118.8716,119.0249,12932.0
2020-01-02 12:00:00,131.92,132.04,131.84,132.04,14839.0,119.0159,119.1242,118.9437,119.1242,14839.0
2020-01-02 12:10:00,132.03,132.19,132.0,132.18,14008.0,119.1152,119.2595,119.0881,119.2505,14008.0
2020-01-02 12:20:00,132.17,132.17,132.11,132.14,8139.0,119.2415,119.2415,119.1873,119.2144,8139.0
2020-01-02 12:30:00,132.15,132.26,132.15,132.22,11289.0,119.2234,119.3227,119.2234,119.2866,11289.0
2020-01-02 12:40:00,132.23,132.24,132.04,132.06,7773.0,119.2956,119.3046,119.1242,119.1422,7773.0
2020-01-02 12:50:00,132.04,132.08,131.86,131.89,4377.0,119.1242,119.1603,118.9618,118.9889,4377.0
2020-01-02 13:00:00,131.86,131.86,131.68,131.69,6055.0,118.9618,118.9618,118.7994,118.8084,6055.0
2020-01-02 13:10:00,131.68,131.68,131.54,131.62,8478.0,118.7994,118.7994,118.6731,118.7453,8478.0
2020-01-02 13:20:00,131.62,131.72,131.59,131.6,5494.0,118.7453,118.8355,118.7182,118.7272,5494.0
2020-01-02 13:30:00,131.61,131.65,131.55,131.61,11492.0,118.7362,118.7723,118.6821,118.7362,11492.0
2020-01-02 13:40:00,131.61,131.73,131.59,131.71,6769.0,118.7362,118.8445,118.7182,118.8265,6769.0
2020-01-02 13:50:00,131.7,131.71,131.51,131.57,24556.0,118.8174,118.8265,118.646,118.7002,24556.0
2020-01-02 14:00:00,131.59,131.9,131.58,131.86,23513.0,118.7182,118.9979,118.7092,118.9618,23513.0
2020-01-02 14:10:00,131.87,132.2,131.87,132.16,78178.0,118.9708,119.2685,118.9708,119.2324,78178.0
2020-01-02 14:20:00,132.17,132.33,132.03,132.03,20948.0,119.2415,119.3858,119.1152,119.1152,20948.0
2020-01-02 14:30:00,132.06,132.06,131.76,131.77,15192.0,119.1422,119.1422,118.8716,118.8806,15192.0
2020-01-02 14:40:00,131.75,131.85,131.73,131.73,12456.0,118.8626,118.9528,118.8445,118.8445,12456.0
2020-01-02 14:50:00,131.73,131.78,131.55,131.56,16889.0,118.8445,118.8896,118.6821,118.6911,16889.0
2020-01-02 15:00:00,131.57,131.58,131.38,131.39,18879.0,118.7002,118.7092,118.5287,118.5378,18879.0
2020-01-02 15:10:00,131.39,131.51,131.35,131.49,14376.0,118.5378,118.646,118.5017,118.628,14376.0
2020-01-02 15:20:00,131.49,131.51,131.34,131.43,14127.0,118.628,118.646,118.4927,118.5739,14127.0
2020-01-02 15:30:00,131.44,131.67,131.44,131.54,30656.0,118.5829,118.7904,118.5829,118.6731,30656.0
2020-01-02 15:40:00,131.55,131.81,131.52,131.81,50295.0,118.6821,118.9167,118.655,118.9167,50295.0
2020-01-02 15:50:00,131.79,131.95,131.53,131.6,134071.0,118.8986,119.043,118.6641,118.7272,134071.0
2020-01-03 09:30:00,130.05,130.39,129.79,130.06,37536.0,117.3288,117.6356,117.0943,117.3379,37536.0
2020-01-03 09:40:00,130.14,130.5,130.14,130.5,9435.0,117.41,117.7348,117.41,117.7348,9435.0
2020-01-03 09:50:00,130.45,130.67,130.35,130.47,5958.0,117.6897,117.8882,117.5995,117.7078,5958.0
2020-01-03 10:00:00,130.4,130.56,130.17,130.56,78351.0,117.6446,117.789,117.4371,117.789,78351.0
2020-01-03 10:10:00,130.52,130.85,130.45,130.45,15945.0,117.7529,118.0506,117.6897,117.6897,15945.0
2020-01-03 10:20:00,130.53,130.53,130.28,130.34,6434.0,117.7619,117.7619,117.5363,117.5905,6434.0
2020-01-03 10:30:00,130.36,130.45,130.02,130.12,22505.0,117.6085,117.6897,117.3018,117.392,22505.0
2020-01-03 10:40:00,130.13,130.32,130.04,130.04,13569.0,117.401,117.5724,117.3198,117.3198,13569.0
2020-01-03 10:50:00,129.99,130.12,129.83,130.11,9314.0,117.2747,117.392,117.1304,117.383,9314.0
2020-01-03 11:00:00,130.1,130.22,130.0,130.09,21838.0,117.3739,117.4822,117.2837,117.3649,21838.0
2020-01-03 11:10:00,130.05,130.33,129.94,130.24,9795.0,117.3288,117.5815,117.2296,117.5003,9795.0
2020-01-03 11:20:00,130.24,130.29,130.15,130.26,8336.0,117.5003,117.5454,117.4191,117.5183,8336.0
2020-01-03 11:30:00,130.25,130.45,130.24,130.37,8004.0,117.5093,117.6897,117.5003,117.6175,8004.0
2020-01-03 11:40:00,130.37,130.47,130.26,130.34,21424.0,117.6175,117.7078,117.5183,117.5905,21424.0
2020-01-03 11:50:00,130.34,130.46,130.29,130.42,11575.0,117.5905,117.6987,117.5454,117.6626,11575.0
2020-01-03 12:00:00,130.43,130.49,130.38,130.46,14625.0,117.6717,117.7258,117.6266,117.6987,14625.0
2020-01-03 12:10:00,130.44,130.5,130.38,130.43,14888.0,117.6807,117.7348,117.6266,117.6717,14888.0
2020-01-03 12:20:00,130.44,130.46,130.33,130.33,4275.0,117.6807,117.6987,117.5815,117.5815,4275.0
2020-01-03 12:30:00,130.31,130.38,130.29,130.31,7483.0,117.5634,117.6266,117.5454,117.5634,7483.0
2020-01-03 12:40:00,130.32,130.5,130.24,130.36,13222.0,117.5724,117.7348,117.5003,117.6085,13222.0
2020-01-03 12:50:00,130.38,130.4,130.26,130.3,5992.0,117.6266,117.6446,117.5183,117.5544,5992.0
2020-01-03 13:00:00,130.33,130.36,130.26,130.28,5645.0,117.5815,117.6085,117.5183,117.5363,5645.0
2020-01-03 13:10:00,130.3,130.36,130.26,130.29,7154.0,117.5544,117.6085,117.5183,117.5454,7154.0
2020-01-03 13:20:00,130.28,130.44,130.28,130.33,5659.0,117.5363,117.6807,117.5363,117.5815,5659.0
2020-01-03 13:30:00,130.33,130.35,129.95,130.21,13555.0,117.5815,117.5995,117.2386,117.4732,13555.0
2020-01-03 13:40:00,130.26,130.26,130.06,130.06,6230.0,117.5183,117.5183,117.3379,117.3379,6230.0
2020-01-03 13:50:00,130.06,130.14,130.0,130.0,15789.0,117.3379,117.41,117.2837,117.2837,15789.0
2020-01-03 14:00:00,130.0,130.02,129.79,129.79,10113.0,117.2837,117.3018,117.0943,117.0943,10113.0
2020-01-03 14:10:00,129.79,129.87,129.72,129.77,12593.0,117.0943,117.1664,117.0311,117.0762,12593.0
2020-01-03 14:20:00,129.75,129.85,129.72,129.73,14570.0,117.0582,117.1484,117.0311,117.0401,14570.0
2020-01-03 14:30:00,129.73,129.76,129.66,129.72,13426.0,117.0401,117.0672,116.977,117.0311,13426.0
2020-01-03 14:40:00,129.71,129.9,129.66,129.82,11049.0,117.0221,117.1935,116.977,117.1213,11049.0
2020-01-03 14:50:00,129.81,129.96,129.8,129.9,12101.0,117.1123,117.2476,117.1033,117.1935,12101.0
2020-01-03 15:00:00,129.9,130.2,129.89,130.15,22521.0,117.1935,117.4642,117.1845,117.4191,22521.0
2020-01-03 15:10:00,130.14,130.28,130.1,130.21,20283.0,117.41,117.5363,117.3739,117.4732,20283.0
2020-01-03 15:20:00,130.24,130.3,130.1,130.15,27939.0,117.5003,117.5544,117.3739,117.4191,27939.0
2020-01-03 15:30:00,130.12,130.13,129.77,129.77,20756.0,117.392,117.401,117.0762,117.0762,20756.0
2020-01-03 15:40:00,129.76,129.9,129.63,129.8,37698.0,117.0672,117.1935,116.9499,117.1033,37698.0
2020-01-03 15:50:00,129.8,130.04,129.64,129.64,172323.0,117.1033,117.3198,116.9589,116.9589,172323.0
2020-01-06 09:30:00,128.89,129.22,128.89,128.97,18296.0,116.2823,116.58,116.2823,116.3545,18296.0
2020-01-06 09:40:00,129.06,129.31,128.92,129.08,6431.0,116.4357,116.6612,116.3094,116.4537,6431.0
2020-01-06 09:50:00,129.16,129.33,128.99,129.19,20112.0,116.5259,116.6793,116.3725,116.553,20112.0
2020-01-06 10:00:00,129.16,129.17,128.74,128.9,15133.0,116.5259,116.5349,116.147,116.2913,15133.0
2020-01-06 10:10:00,128.96,129.17,128.8,129.06,9370.0,116.3455,116.5349,116.2011,116.4357,9370.0
2020-01-06 10:20:00,129.03,129.41,128.97,129.41,11813.0,116.4086,116.7514,116.3545,116.7514,11813.0
2020-01-06 10:30:00,129.41,129.42,129.23,129.3,11214.0,116.7514,116.7605,116.5891,116.6522,11214.0
2020-01-06 10:40:00,129.29,129.6,129.24,129.41,12000.0,116.6432,116.9229,116.5981,116.7514,12000.0
2020-01-06 10:50:00,129.42,129.49,129.27,129.29,13235.0,116.7605,116.8236,116.6251,116.6432,13235.0
2020-01-06 11:00:00,129.29,129.36,129.23,129.36,13865.0,116.6432,116.7063,116.5891,116.7063,13865.0
2020-01-06 11:10:00,129.37,129.47,129.24,129.24,9519.0,116.7154,116.8056,116.5981,116.5981,9519.0
2020-01-06 11:20:00,129.19,129.28,128.97,129.1,9814.0,116.553,116.6342,116.3545,116.4718,9814.0
2020-01-06 11:30:00,129.09,129.19,128.95,129.19,10515.0,116.4627,116.553,116.3364,116.553,10515.0
2020-01-06 11:40:00,129.17,129.46,129.17,129.31,9277.0,116.5349,116.7966,116.5349,116.6612,9277.0
2020-01-06 11:50:00,129.31,129.55,129.23,129.55,10464.0,116.6612,116.8777,116.5891,116.8777,10464.0
2020-01-06 12:00:00,129.51,129.98,129.44,129.89,10311.0,116.8417,117.2657,116.7785,117.1845,10311.0
2020-01-06 12:10:00,129.9,129.92,129.71,129.84,4913.0,117.1935,117.2116,117.0221,117.1394,4913.0
2020-01-06 12:20:00,129.81,129.92,129.78,129.78,4438.0,117.1123,117.2116,117.0853,117.0853,4438.0
2020-01-06 12:30:00,129.76,129.81,129.65,129.65,6028.0,117.0672,117.1123,116.968,116.968,6028.0
2020-01-06 12:40:00,129.66,129.75,129.57,129.57,6017.0,116.977,117.0582,116.8958,116.8958,6017.0
2020-01-06 12:50:00,129.59,129.65,129.53,129.62,3495.0,116.9138,116.968,116.8597,116.9409,3495.0
2020-01-06 13:00:00,129.62,129.76,129.56,129.69,8704.0,116.9409,117.0672,116.8868,117.0041,8704.0
2020-01-06 13:10:00,129.69,129.76,129.5,129.51,11956.0,117.0041,117.0672,116.8326,116.8417,11956.0
2020-01-06 13:20:00,129.51,129.52,129.38,129.38,6893.0,116.8417,116.8507,116.7244,116.7244,6893.0
2020-01-06 13:30:00,129.38,129.41,129.27,129.41,7684.0,116.7244,116.7514,116.6251,116.7514,7684.0
2020-01-06 13:40:00,129.39,129.39,129.29,129.29,5847.0,116.7334,116.7334,116.6432,116.6432,5847.0
2020-01-06 13:50:00,129.3,129.43,129.19,129.39,8413.0,116.6522,116.7695,116.553,116.7334,8413.0
2020-01-06 14:00:00,129.37,129.45,129.19,129.44,11440.0,116.7154,116.7875,116.553,116.7785,11440.0
2020-01-06 14:10:00,129.42,129.52,129.35,129.5,13436.0,116.7605,116.8507,116.6973,116.8326,13436.0
2020-01-06 14:20:00,129.52,129.6,129.34,129.34,8492.0,116.8507,116.9229,116.6883,116.6883,8492.0
2020-01-06 14:30:00,129.32,129.33,129.17,129.23,11779.0,116.6702,116.6793,116.5349,116.5891,11779.0
2020-01-06 14:40:00,129.24,129.42,129.24,129.28,9564.0,116.5981,116.7605,116.5981,116.6342,9564.0
2020-01-06 14:50:00,129.27,129.33,129.13,129.22,10634.0,116.6251,116.6793,116.4988,116.58,10634.0
2020-01-06 15:00:00,129.22,129.25,129.04,129.06,13452.0,116.58,116.6071,116.4176,116.4357,13452.0
2020-01-06 15:10:00,129.05,129.16,129.03,129.09,13246.0,116.4267,116.5259,116.4086,116.4627,13246.0
2020-01-06 15:20:00,129.08,129.08,128.94,129.01,12495.0,116.4537,116.4537,116.3274,116.3906,12495.0
2020-01-06 15:30:00,129.05,129.12,128.95,129.01,27512.0,116.4267,116.4898,116.3364,116.3906,27512.0
2020-01-06 15:40:00,129.02,129.15,128.9,129.07,46162.0,116.3996,116.5169,116.2913,116.4447,46162.0
2020-01-06 15:50:00,129.07,129.15,128.99,129.07,133338.0,116.4447,116.5169,116.3725,116.4447,133338.0
2020-01-07 09:30:00,128.59,129.07,128.42,128.65,17479.0,116.0117,116.4447,115.8583,116.0658,17479.0
2020-01-07 09:40:00,128.78,128.78,128.34,128.42,5540.0,116.1831,116.1831,115.7861,115.8583,5540.0
2020-01-07 09:50:00,128.38,128.46,128.32,128.37,8197.0,115.8222,115.8944,115.7681,115.8132,8197.0
2020-01-07 10:00:00,128.42,128.59,128.35,128.4,11982.0,115.8583,116.0117,115.7951,115.8402,11982.0
2020-01-07 10:10:00,128.39,128.39,128.15,128.15,6933.0,115.8312,115.8312,115.6147,115.6147,6933.0
2020-01-07 10:20:00,128.17,128.5,128.09,128.5,11516.0,115.6327,115.9305,115.5606,115.9305,11516.0
2020-01-07 10:30:00,128.5,128.76,128.34,128.75,18623.0,115.9305,116.165,115.7861,116.156,18623.0
2020-01-07 10:40:00,128.75,129.08,128.73,128.88,84900.0,116.156,116.4537,116.138,116.2733,84900.0
2020-01-07 10:50:00,128.9,129.05,128.81,128.88,73857.0,116.2913,116.4267,116.2101,116.2733,73857.0
2020-01-07 11:00:00,128.87,129.28,128.8,129.16,190075.0,116.2643,116.6342,116.2011,116.5259,190075.0
2020-01-07 11:10:00,129.16,129.16,128.95,129.06,33205.0,116.5259,116.5259,116.3364,116.4357,33205.0
2020-01-07 11:20:00,129.06,129.11,128.95,129.03,7344.0,116.4357,116.4808,116.3364,116.4086,7344.0
2020-01-07 11:30:00,129.03,129.04,128.87,128.88,4925.0,116.4086,116.4176,116.2643,116.2733,4925.0
2020-01-07 11:40:00,128.9,128.96,128.71,128.71,9967.0,116.2913,116.3455,116.1199,116.1199,9967.0
2020-01-07 11:50:00,128.64,128.75,128.61,128.61,5014.0,116.0568,116.156,116.0297,116.0297,5014.0
2020-01-07 12:00:00,128.61,128.75,128.56,128.71,5018.0,116.0297,116.156,115.9846,116.1199,5018.0
2020-01-07 12:10:00,128.74,128.74,128.64,128.7,4897.0,116.147,116.147,116.0568,116.1109,4897.0
2020-01-07 12:20:00,128.69,128.77,128.66,128.67,13200.0,116.1019,116.174,116.0748,116.0838,13200.0
2020-01-07 12:30:00,128.66,128.71,128.6,128.67,6535.0,116.0748,116.1199,116.0207,116.0838,6535.0
2020-01-07 12:40:00,128.67,128.76,128.63,128.64,50081.0,116.0838,116.165,116.0477,116.0568,50081.0
2020-01-07 12:50:00,128.65,128.75,128.6,128.7,31828.0,116.0658,116.156,116.0207,116.1109,31828.0
2020-01-07 13:00:00,128.72,129.03,128.68,129.02,160973.0,116.1289,116.4086,116.0929,116.3996,160973.0
2020-01-07 13:10:00,129.1,129.1,129.0,129.06,5274.0,116.4718,116.4718,116.3815,116.4357,5274.0
2020-01-07 13:20:00,129.11,129.14,129.05,129.05,11948.0,116.4808,116.5079,116.4267,116.4267,11948.0
2020-01-07 13:30:00,128.99,129.05,128.96,128.96,4364.0,116.3725,116.4267,116.3455,116.3455,4364.0
2020-01-07 13:40:00,128.97,129.03,128.94,129.03,7676.0,116.3545,116.4086,116.3274,116.4086,7676.0
2020-01-07 13:50:00,129.03,129.1,128.93,129.09,10932.0,116.4086,116.4718,116.3184,116.4627,10932.0
2020-01-07 14:00:00,129.06,129.08,128.98,129.05,15848.0,116.4357,116.4537,116.3635,116.4267,15848.0
2020-01-07 14:10:00,129.06,129.06,128.87,128.99,15123.0,116.4357,116.4357,116.2643,116.3725,15123.0
2020-01-07 14:20:00,128.98,128.99,128.89,128.89,8287.0,116.3635,116.3725,116.2823,116.2823,8287.0
2020-01-07 14:30:00,128.87,128.94,128.74,128.74,9650.0,116.2643,116.3274,116.147,116.147,9650.0
2020-01-07 14:40:00,128.75,128.79,128.72,128.74,12519.0,116.156,116.1921,116.1289,116.147,12519.0
2020-01-07 14:50:00,128.75,128.88,128.63,128.78,41874.0,116.156,116.2733,116.0477,116.1831,41874.0
2020-01-07 15:00:00,128.77,128.82,128.58,128.68,21858.0,116.174,116.2192,116.0026,116.0929,21858.0
2020-01-07 15:10:00,128.67,128.77,128.66,128.75,14554.0,116.0838,116.174,116.0748,116.156,14554.0
2020-01-07 15:20:00,128.74,128.97,128.72,128.85,28723.0,116.147,116.3545,116.1289,116.2462,28723.0
2020-01-07 15:30:00,128.86,128.86,128.52,128.52,18041.0,116.2552,116.2552,115.9485,115.9485,18041.0
2020-01-07 15:40:00,128.51,128.66,128.47,128.48,31993.0,115.9395,116.0748,115.9034,115.9124,31993.0
2020-01-07 15:50:00,128.46,128.46,128.04,128.1,194141.0,115.8944,115.8944,115.5155,115.5696,194141.0
2020-01-08 09:30:00,128.41,129.4,127.96,128.91,32985.0,115.8493,116.7424,115.4433,116.3004,32985.0
2020-01-08 09:40:00,128.72,128.95,128.59,128.7,9392.0,116.1289,116.3364,116.0117,116.1109,9392.0
2020-01-08 09:50:00,128.64,128.85,128.56,128.62,14392.0,116.0568,116.2462,115.9846,116.0387,14392.0
2020-01-08 10:00:00,128.58,128.61,128.38,128.45,8531.0,116.0026,116.0297,115.8222,115.8853,8531.0
2020-01-08 10:10:00,128.48,128.78,128.33,128.39,8931.0,115.9124,116.1831,115.7771,115.8312,8931.0
2020-01-08 10:20:00,128.4,128.5,128.29,128.34,11647.0,115.8402,115.9305,115.741,115.7861,11647.0
2020-01-08 10:30:00,128.34,128.37,128.2,128.2,18020.0,115.7861,115.8132,115.6598,115.6598,18020.0
2020-01-08 10:40:00,128.2,128.32,128.15,128.17,10150.0,115.6598,115.7681,115.6147,115.6327,10150.0
2020-01-08 10:50:00,128.17,128.2,127.83,127.93,12771.0,115.6327,115.6598,115.326,115.4162,12771.0
2020-01-08 11:00:00,127.97,128.17,127.92,128.17,10106.0,115.4523,115.6327,115.4072,115.6327,10106.0
2020-01-08 11:10:00,128.17,128.28,128.05,128.25,7667.0,115.6327,115.732,115.5245,115.7049,7667.0
2020-01-08 11:20:00,128.25,128.59,128.18,128.55,9913.0,115.7049,116.0117,115.6418,115.9756,9913.0
2020-01-08 11:30:00,128.48,128.74,128.23,128.68,26661.0,115.9124,116.147,115.6869,116.0929,26661.0
2020-01-08 11:40:00,128.66,129.24,128.62,129.17,88068.0,116.0748,116.5981,116.0387,116.5349,88068.0
2020-01-08 11:50:00,129.13,129.38,129.1,129.18,14964.0,116.4988,116.7244,116.4718,116.5439,14964.0
2020-01-08 12:00:00,129.18,129.19,129.02,129.02,30956.0,116.5439,116.553,116.3996,116.3996,30956.0
2020-01-08 12:10:00,129.04,129.09,128.91,129.02,14611.0,116.4176,116.4627,116.3004,116.3996,14611.0
2020-01-08 12:20:00,129.02,129.06,128.94,128.97,8334.0,116.3996,116.4357,116.3274,116.3545,8334.0
2020-01-08 12:30:00,129.03,129.05,128.94,129.0,6156.0,116.4086,116.4267,116.3274,116.3815,6156.0
2020-01-08 12:40:00,129.0,129.0,128.73,128.75,36141.0,116.3815,116.3815,116.138,116.156,36141.0
2020-01-08 12:50:00,128.72,128.75,128.47,128.71,44294.0,116.1289,116.156,115.9034,116.1199,44294.0
2020-01-08 13:00:00,128.63,128.71,128.54,128.59,7362.0,116.0477,116.1199,115.9665,116.0117,7362.0
2020-01-08 13:10:00,128.59,128.71,128.59,128.66,14638.0,116.0117,116.1199,116.0117,116.0748,14638.0
2020-01-08 13:20:00,128.66,128.68,128.47,128.47,9110.0,116.0748,116.0929,115.9034,115.9034,9110.0
2020-01-08 13:30:00,128.47,128.57,128.45,128.5,7995.0,115.9034,115.9936,115.8853,115.9305,7995.0
2020-01-08 13:40:00,128.5,128.53,128.43,128.45,8202.0,115.9305,115.9575,115.8673,115.8853,8202.0
2020-01-08 13:50:00,128.41,128.41,128.28,128.28,3396.0,115.8493,115.8493,115.732,115.732,3396.0
2020-01-08 14:00:00,128.28,128.53,128.28,128.52,15163.0,115.732,115.9575,115.732,115.9485,15163.0
2020-01-08 14:10:00,128.53,128.68,128.51,128.59,13058.0,115.9575,116.0929,115.9395,116.0117,13058.0
2020-01-08 14:20:00,128.61,128.86,128.6,128.8,8782.0,116.0297,116.2552,116.0207,116.2011,8782.0
2020-01-08 14:30:00,128.82,128.85,128.73,128.84,11629.0,116.2192,116.2462,116.138,116.2372,11629.0
2020-01-08 14:40:00,128.85,128.86,128.74,128.82,23090.0,116.2462,116.2552,116.147,116.2192,23090.0
2020-01-08 14:50:00,128.83,128.89,128.76,128.88,16124.0,116.2282,116.2823,116.165,116.2733,16124.0
2020-01-08 15:00:00,128.88,128.91,128.79,128.83,20983.0,116.2733,116.3004,116.1921,116.2282,20983.0
2020-01-08 15:10:00,128.83,128.88,128.7,128.84,90029.0,116.2282,116.2733,116.1109,116.2372,90029.0
2020-01-08 15:20:00,128.84,129.04,128.8,128.93,17055.0,116.2372,116.4176,116.2011,116.3184,17055.0
2020-01-08 15:30:00,128.91,128.93,128.75,128.8,23838.0,116.3004,116.3184,116.156,116.2011,23838.0
2020-01-08 15:40:00,128.77,128.81,128.42,128.42,44881.0,116.174,116.2101,115.8583,115.8583,44881.0
2020-01-08 15:50:00,128.43,128.55,128.27,128.41,127506.0,115.8673,115.9756,115.723,115.8493,127506.0
2020-01-09 09:30:00,128.71,129.06,128.53,128.85,20240.0,116.1199,116.4357,115.9575,116.2462,20240.0
2020-01-09 09:40:00,128.85,128.94,128.53,128.75,10284.0,116.2462,116.3274,115.9575,116.156,10284.0
2020-01-09 09:50:00,128.87,128.98,128.64,128.67,7945.0,116.2643,116.3635,116.0568,116.0838,7945.0
2020-01-09 10:00:00,128.7,128.78,128.5,128.78,8734.0,116.1109,116.1831,115.9305,116.1831,8734.0
2020-01-09 10:10:00,128.8,129.06,128.75,129.0,53932.0,116.2011,116.4357,116.156,116.3815,53932.0
2020-01-09 10:20:00,129.0,129.09,128.75,129.01,20353.0,116.3815,116.4627,116.156,116.3906,20353.0
2020-01-09 10:30:00,128.96,129.03,128.88,128.95,17086.0,116.3455,116.4086,116.2733,116.3364,17086.0
2020-01-09 10:40:00,128.91,129.02,128.85,128.97,30030.0,116.3004,116.3996,116.2462,116.3545,30030.0
2020-01-09 10:50:00,129.01,129.03,128.85,128.94,81206.0,116.3906,116.4086,116.2462,116.3274,81206.0
2020-01-09 11:00:00,128.92,129.01,128.85,128.85,16888.0,116.3094,116.3906,116.2462,116.2462,16888.0
2020-01-09 11:10:00,128.86,129.01,128.8,128.88,27741.0,116.2552,116.3906,116.2011,116.2733,27741.0
2020-01-09 11:20:00,128.9,129.03,128.75,128.9,36839.0,116.2913,116.4086,116.156,116.2913,36839.0
2020-01-09 11:30:00,128.87,129.03,128.85,128.99,5410.0,116.2643,116.4086,116.2462,116.3725,5410.0
2020-01-09 11:40:00,128.98,129.01,128.94,129.0,7934.0,116.3635,116.3906,116.3274,116.3815,7934.0
2020-01-09 11:50:00,129.01,129.01,128.81,128.88,6548.0,116.3906,116.3906,116.2101,116.2733,6548.0
2020-01-09 12:00:00,128.9,128.93,128.79,128.79,4401.0,116.2913,116.3184,116.1921,116.1921,4401.0
2020-01-09 12:10:00,128.8,128.81,128.66,128.66,20620.0,116.2011,116.2101,116.0748,116.0748,20620.0
2020-01-09 12:20:00,128.65,128.69,128.52,128.61,15614.0,116.0658,116.1019,115.9485,116.0297,15614.0
2020-01-09 12:30:00,128.66,128.67,128.57,128.58,8079.0,116.0748,116.0838,115.9936,116.0026,8079.0
2020-01-09 12:40:00,128.59,128.66,128.56,128.6,6940.0,116.0117,116.0748,115.9846,116.0207,6940.0
2020-01-09 12:50:00,128.58,128.65,128.55,128.58,13511.0,116.0026,116.0658,115.9756,116.0026,13511.0
2020-01-09 13:00:00,128.56,128.62,128.52,128.56,13761.0,115.9846,116.0387,115.9485,115.9846,13761.0
2020-01-09 13:10:00,128.55,128.58,128.35,128.35,27529.0,115.9756,116.0026,115.7951,115.7951,27529.0
2020-01-09 13:20:00,128.39,128.46,128.26,128.33,29331.0,115.8312,115.8944,115.7139,115.7771,29331.0
2020-01-09 13:30:00,128.36,128.45,128.23,128.42,51137.0,115.8042,115.8853,115.6869,115.8583,51137.0
2020-01-09 13:40:00,128.45,128.48,128.39,128.4,9420.0,115.8853,115.9124,115.8312,115.8402,9420.0
2020-01-09 13:50:00,128.39,128.53,128.37,128.48,11428.0,115.8312,115.9575,115.8132,115.9124,11428.0
2020-01-09 14:00:00,128.49,128.72,128.49,128.65,16466.0,115.9214,116.1289,115.9214,116.0658,16466.0
2020-01-09 14:10:00,128.65,128.8,128.55,128.8,20781.0,116.0658,116.2011,115.9756,116.2011,20781.0
2020-01-09 14:20:00,128.85,128.93,128.7,128.74,20562.0,116.2462,116.3184,116.1109,116.147,20562.0
2020-01-09 14:30:00,128.75,128.88,128.63,128.77,118384.0,116.156,116.2733,116.0477,116.174,118384.0
2020-01-09 14:40:00,128.75,128.77,128.38,128.46,70248.0,116.156,116.174,115.8222,115.8944,70248.0
2020-01-09 14:50:00,128.49,128.49,128.33,128.44,32945.0,115.9214,115.9214,115.7771,115.8763,32945.0
2020-01-09 15:00:00,128.45,128.66,128.4,128.62,15946.0,115.8853,116.0748,115.8402,116.0387,15946.0
2020-01-09 15:10:00,128.64,128.71,128.57,128.63,24210.0,116.0568,116.1199,115.9936,116.0477,24210.0
2020-01-09 15:20:00,128.59,128.63,128.51,128.63,22640.0,116.0117,116.0477,115.9395,116.0477,22640.0
2020-01-09 15:30:00,128.63,128.7,128.32,128.32,27891.0,116.0477,116.1109,115.7681,115.7681,27891.0
2020-01-09 15:40:00,128.32,128.58,128.32,128.52,29673.0,115.7681,116.0026,115.7681,115.9485,29673.0
2020-01-09 15:50:00,128.56,128.71,128.41,128.67,141144.0,115.9846,116.1199,115.8493,116.0838,141144.0
2020-01-10 09:30:00,128.86,128.9,128.59,128.88,34038.0,116.2552,116.2913,116.0117,116.2733,34038.0
2020-01-10 09:40:00,128.89,128.92,128.66,128.91,40002.0,116.2823,116.3094,116.0748,116.3004,40002.0
2020-01-10 09:50:00,128.91,128.98,128.79,128.97,69535.0,116.3004,116.3635,116.1921,116.3545,69535.0
2020-01-10 10:00:00,128.9,129.3,128.9,129.07,56577.0,116.2913,116.6522,116.2913,116.4447,56577.0
2020-01-10 10:10:00,129.07,129.47,128.9,129.26,312505.0,116.4447,116.8056,116.2913,116.6161,312505.0
2020-01-10 10:20:00,129.13,129.2,128.91,128.97,17933.0,116.4988,116.562,116.3004,116.3545,17933.0
2020-01-10 10:30:00,128.9,129.02,128.84,129.02,17149.0,116.2913,116.3996,116.2372,116.3996,17149.0
2020-01-10 10:40:00,129.07,129.11,128.97,129.02,26589.0,116.4447,116.4808,116.3545,116.3996,26589.0
2020-01-10 10:50:00,129.01,129.18,129.01,129.14,24883.0,116.3906,116.5439,116.3906,116.5079,24883.0
2020-01-10 11:00:00,129.1,129.15,128.97,128.98,13112.0,116.4718,116.5169,116.3545,116.3635,13112.0
2020-01-10 11:10:00,128.94,128.96,128.62,128.7,16318.0,116.3274,116.3455,116.0387,116.1109,16318.0
2020-01-10 11:20:00,128.74,128.74,128.46,128.47,18506.0,116.147,116.147,115.8944,115.9034,18506.0
2020-01-10 11:30:00,128.44,128.44,128.23,128.34,21624.0,115.8763,115.8763,115.6869,115.7861,21624.0
2020-01-10 11:40:00,128.35,128.44,128.28,128.33,45142.0,115.7951,115.8763,115.732,115.7771,45142.0
2020-01-10 11:50:00,128.39,128.64,128.39,128.52,8717.0,115.8312,116.0568,115.8312,115.9485,8717.0
2020-01-10 12:00:00,128.47,128.47,128.31,128.31,8514.0,115.9034,115.9034,115.759,115.759,8514.0
2020-01-10 12:10:00,128.31,128.53,128.25,128.47,24772.0,115.759,115.9575,115.7049,115.9034,24772.0
2020-01-10 12:20:00,128.51,128.72,128.5,128.67,8971.0,115.9395,116.1289,115.9305,116.0838,8971.0
2020-01-10 12:30:00,128.59,128.66,128.56,128.62,9282.0,116.0117,116.0748,115.9846,116.0387,9282.0
2020-01-10 12:40:00,128.62,128.7,128.59,128.62,6644.0,116.0387,116.1109,116.0117,116.0387,6644.0
2020-01-10 12:50:00,128.62,128.68,128.56,128.66,6150.0,116.0387,116.0929,115.9846,116.0748,6150.0
2020-01-10 13:00:00,128.66,128.81,128.66,128.73,5782.0,116.0748,116.2101,116.0748,116.138,5782.0
2020-01-10 13:10:00,128.73,128.88,128.7,128.88,5154.0,116.138,116.2733,116.1109,116.2733,5154.0
2020-01-10 13:20:00,128.89,128.97,128.82,128.9,9004.0,116.2823,116.3545,116.2192,116.2913,9004.0
2020-01-10 13:30:00,128.9,129.04,128.9,129.01,8936.0,116.2913,116.4176,116.2913,116.3906,8936.0
2020-01-10 13:40:00,129.01,129.03,128.96,129.02,7929.0,116.3906,116.4086,116.3455,116.3996,7929.0
2020-01-10 13:50:00,129.03,129.07,128.91,128.92,8799.0,116.4086,116.4447,116.3004,116.3094,8799.0
2020-01-10 14:00:00,128.89,128.9,128.76,128.77,13419.0,116.2823,116.2913,116.165,116.174,13419.0
2020-01-10 14:10:00,128.76,128.76,128.63,128.7,7191.0,116.165,116.165,116.0477,116.1109,7191.0
2020-01-10 14:20:00,128.7,128.7,128.51,128.6,11471.0,116.1109,116.1109,115.9395,116.0207,11471.0
2020-01-10 14:30:00,128.56,128.6,128.44,128.44,7771.0,115.9846,116.0207,115.8763,115.8763,7771.0
2020-01-10 14:40:00,128.44,128.48,128.34,128.35,12296.0,115.8763,115.9124,115.7861,115.7951,12296.0
2020-01-10 14:50:00,128.37,128.47,128.34,128.44,12192.0,115.8132,115.9034,115.7861,115.8763,12192.0
2020-01-10 15:00:00,128.45,128.45,128.17,128.17,18608.0,115.8853,115.8853,115.6327,115.6327,18608.0
2020-01-10 15:10:00,128.18,128.28,128.13,128.18,23652.0,115.6418,115.732,115.5967,115.6418,23652.0
2020-01-10 15:20:00,128.2,128.32,128.18,128.27,15899.0,115.6598,115.7681,115.6418,115.723,15899.0
2020-01-10 15:30:00,128.26,128.26,127.96,128.13,43155.0,115.7139,115.7139,115.4433,115.5967,43155.0
2020-01-10 15:40:00,128.14,128.26,128.03,128.05,47925.0,115.6057,115.7139,115.5064,115.5245,47925.0
2020-01-10 15:50:00,128.05,128.23,127.99,128.1,131646.0,115.5245,115.6869,115.4703,115.5696,131646.0
2020-01-13 09:30:00,127.74,128.25,127.69,128.0,60464.0,115.2448,115.7049,115.1997,115.4794,60464.0
2020-01-13 09:40:00,127.98,127.98,127.46,127.73,50450.0,115.4613,115.4613,114.9922,115.2358,50450.0
2020-01-13 09:50:00,127.74,128.03,127.65,127.98,36216.0,115.2448,115.5064,115.1636,115.4613,36216.0
2020-01-13 10:00:00,127.98,128.07,127.91,127.98,68292.0,115.4613,115.5425,115.3982,115.4613,68292.0
2020-01-13 10:10:00,127.97,128.26,127.87,128.04,59214.0,115.4523,115.7139,115.3621,115.5155,59214.0
2020-01-13 10:20:00,128.09,128.33,128.04,128.33,25814.0,115.5606,115.7771,115.5155,115.7771,25814.0
2020-01-13 10:30:00,128.36,128.63,128.32,128.46,24298.0,115.8042,116.0477,115.7681,115.8944,24298.0
2020-01-13 10:40:00,128.44,128.51,128.37,128.44,24465.0,115.8763,115.9395,115.8132,115.8763,24465.0
2020-01-13 10:50:00,128.44,128.75,128.42,128.66,13646.0,115.8763,116.156,115.8583,116.0748,13646.0
2020-01-13 11:00:00,128.68,128.74,128.53,128.6,13412.0,116.0929,116.147,115.9575,116.0207,13412.0
2020-01-13 11:10:00,128.6,128.62,128.25,128.39,26633.0,116.0207,116.0387,115.7049,115.8312,26633.0
2020-01-13 11:20:00,128.39,128.63,128.36,128.46,24174.0,115.8312,116.0477,115.8042,115.8944,24174.0
2020-01-13 11:30:00,128.49,128.49,128.37,128.46,10370.0,115.9214,115.9214,115.8132,115.8944,10370.0
2020-01-13 11:40:00,128.44,128.52,128.37,128.52,9079.0,115.8763,115.9485,115.8132,115.9485,9079.0
2020-01-13 11:50:00,128.5,128.54,128.42,128.51,9036.0,115.9305,115.9665,115.8583,115.9395,9036.0
2020-01-13 12:00:00,128.5,128.66,128.45,128.66,13177.0,115.9305,116.0748,115.8853,116.0748,13177.0
2020-01-13 12:10:00,128.66,128.78,128.64,128.71,9868.0,116.0748,116.1831,116.0568,116.1199,9868.0
2020-01-13 12:20:00,128.71,128.76,128.62,128.63,8939.0,116.1199,116.165,116.0387,116.0477,8939.0
2020-01-13 12:30:00,128.63,128.69,128.49,128.51,9045.0,116.0477,116.1019,115.9214,115.9395,9045.0
2020-01-13 12:40:00,128.53,128.6,128.47,128.56,8194.0,115.9575,116.0207,115.9034,115.9846,8194.0
2020-01-13 12:50:00,128.56,128.61,128.52,128.57,12144.0,115.9846,116.0297,115.9485,115.9936,12144.0
2020-01-13 13:00:00,128.58,128.58,128.31,128.45,19195.0,116.0026,116.0026,115.759,115.8853,19195.0
2020-01-13 13:10:00,128.44,128.45,128.23,128.34,16817.0,115.8763,115.8853,115.6869,115.7861,16817.0
2020-01-13 13:20:00,128.35,128.4,128.25,128.29,25971.0,115.7951,115.8402,115.7049,115.741,25971.0
2020-01-13 13:30:00,128.29,128.57,128.28,128.55,10025.0,115.741,115.9936,115.732,115.9756,10025.0
2020-01-13 13:40:00,128.53,128.63,128.48,128.6,6483.0,115.9575,116.0477,115.9124,116.0207,6483.0
2020-01-13 13:50:00,128.6,128.64,128.48,128.49,17886.0,116.0207,116.0568,115.9124,115.9214,17886.0
2020-01-13 14:00:00,128.52,129.03,128.51,129.0,49214.0,115.9485,116.4086,115.9395,116.3815,49214.0
2020-01-13 14:10:00,129.03,129.17,129.0,129.03,36402.0,116.4086,116.5349,116.3815,116.4086,36402.0
2020-01-13 14:20:00,129.03,129.1,128.97,129.1,9620.0,116.4086,116.4718,116.3545,116.4718,9620.0
2020-01-13 14:30:00,129.11,129.31,129.09,129.31,24846.0,116.4808,116.6612,116.4627,116.6612,24846.0
2020-01-13 14:40:00,129.31,129.38,129.19,129.22,69727.0,116.6612,116.7244,116.553,116.58,69727.0
2020-01-13 14:50:00,129.2,129.37,129.18,129.36,14341.0,116.562,116.7154,116.5439,116.7063,14341.0
2020-01-13 15:00:00,129.36,129.36,129.14,129.14,20356.0,116.7063,116.7063,116.5079,116.5079,20356.0
2020-01-13 15:10:00,129.14,129.21,128.94,128.99,26445.0,116.5079,116.571,116.3274,116.3725,26445.0
2020-01-13 15:20:00,128.99,129.08,128.9,129.03,18486.0,116.3725,116.4537,116.2913,116.4086,18486.0
2020-01-13 15:30:00,129.03,129.23,128.94,129.18,19718.0,116.4086,116.5891,116.3274,116.5439,19718.0
2020-01-13 15:40:00,129.18,129.26,129.13,129.26,44756.0,116.5439,116.6161,116.4988,116.6161,44756.0
2020-01-13 15:50:00,129.25,129.32,129.15,129.22,141861.0,116.6071,116.6702,116.5169,116.58,141861.0
2020-01-14 09:30:00,129.2,130.27,129.2,130.12,43566.0,116.562,117.5273,116.562,117.392,43566.0
2020-01-14 09:40:00,130.19,130.29,129.84,130.27,23985.0,117.4551,117.5454,117.1394,117.5273,23985.0
2020-01-14 09:50:00,130.24,130.4,129.96,130.07,25244.0,117.5003,117.6446,117.2476,117.3469,25244.0
2020-01-14 10:00:00,130.07,130.31,129.99,130.24,31383.0,117.3469,117.5634,117.2747,117.5003,31383.0
2020-01-14 10:10:00,130.23,130.67,130.05,130.67,45987.0,117.4912,117.8882,117.3288,117.8882,45987.0
2020-01-14 10:20:00,130.67,130.67,130.15,130.39,25292.0,117.8882,117.8882,117.4191,117.6356,25292.0
2020-01-14 10:30:00,130.41,130.78,130.27,130.65,33898.0,117.6536,117.9874,117.5273,117.8702,33898.0
2020-01-14 10:40:00,130.66,130.96,130.66,130.82,20429.0,117.8792,118.1498,117.8792,118.0235,20429.0
2020-01-14 10:50:00,130.82,130.83,130.46,130.67,21950.0,118.0235,118.0325,117.6987,117.8882,21950.0
2020-01-14 11:00:00,130.67,130.75,130.6,130.66,20875.0,117.8882,117.9604,117.825,117.8792,20875.0
2020-01-14 11:10:00,130.66,130.96,130.66,130.96,17593.0,117.8792,118.1498,117.8792,118.1498,17593.0
2020-01-14 11:20:00,130.94,130.98,130.77,130.83,23215.0,118.1318,118.1679,117.9784,118.0325,23215.0
2020-01-14 11:30:00,130.85,131.02,130.83,130.91,14702.0,118.0506,118.204,118.0325,118.1047,14702.0
2020-01-14 11:40:00,130.91,130.95,130.74,130.92,20962.0,118.1047,118.1408,117.9513,118.1137,20962.0
2020-01-14 11:50:00,130.92,131.0,130.84,130.91,14280.0,118.1137,118.1859,118.0416,118.1047,14280.0
2020-01-14 12:00:00,130.89,130.9,130.63,130.76,23059.0,118.0867,118.0957,117.8521,117.9694,23059.0
2020-01-14 12:10:00,130.75,130.85,130.64,130.84,19151.0,117.9604,118.0506,117.8611,118.0416,19151.0
2020-01-14 12:20:00,130.84,130.85,130.7,130.81,14574.0,118.0416,118.0506,117.9153,118.0145,14574.0
2020-01-14 12:30:00,130.8,131.0,130.8,130.83,27416.0,118.0055,118.1859,118.0055,118.0325,27416.0
2020-01-14 12:40:00,130.81,130.92,130.66,130.72,38666.0,118.0145,118.1137,117.8792,117.9333,38666.0
2020-01-14 12:50:00,130.74,130.81,130.73,130.79,13847.0,117.9513,118.0145,117.9423,117.9965,13847.0
2020-01-14 13:00:00,130.79,131.04,130.76,131.01,11210.0,117.9965,118.222,117.9694,118.1949,11210.0
2020-01-14 13:10:00,131.02,131.05,130.96,130.96,9177.0,118.204,118.231,118.1498,118.1498,9177.0
2020-01-14 13:20:00,130.95,131.05,130.92,130.96,10303.0,118.1408,118.231,118.1137,118.1498,10303.0
2020-01-14 13:30:00,130.96,131.03,130.43,130.84,27143.0,118.1498,118.213,117.6717,118.0416,27143.0
2020-01-14 13:40:00,130.89,130.89,130.67,130.73,14481.0,118.0867,118.0867,117.8882,117.9423,14481.0
2020-01-14 13:50:00,130.75,130.92,130.65,130.74,13177.0,117.9604,118.1137,117.8702,117.9513,13177.0
2020-01-14 14:00:00,130.73,130.74,130.36,130.41,17203.0,117.9423,117.9513,117.6085,117.6536,17203.0
2020-01-14 14:10:00,130.39,130.44,130.17,130.27,24624.0,117.6356,117.6807,117.4371,117.5273,24624.0
2020-01-14 14:20:00,130.31,130.54,130.1,130.49,23093.0,117.5634,117.7709,117.3739,117.7258,23093.0
2020-01-14 14:30:00,130.49,130.51,130.38,130.46,21979.0,117.7258,117.7438,117.6266,117.6987,21979.0
2020-01-14 14:40:00,130.45,130.55,130.41,130.43,20165.0,117.6897,117.7799,117.6536,117.6717,20165.0
2020-01-14 14:50:00,130.43,130.45,130.29,130.32,14610.0,117.6717,117.6897,117.5454,117.5724,14610.0
2020-01-14 15:00:00,130.31,130.5,130.31,130.47,14773.0,117.5634,117.7348,117.5634,117.7078,14773.0
2020-01-14 15:10:00,130.47,130.47,130.37,130.41,25379.0,117.7078,117.7078,117.6175,117.6536,25379.0
2020-01-14 15:20:00,130.45,130.54,130.36,130.47,25276.0,117.6897,117.7709,117.6085,117.7078,25276.0
2020-01-14 15:30:00,130.49,130.5,129.96,130.0,46195.0,117.7258,117.7348,117.2476,117.2837,46195.0
2020-01-14 15:40:00,130.0,130.11,129.96,130.09,53680.0,117.2837,117.383,117.2476,117.3649,53680.0
2020-01-14 15:50:00,130.07,130.13,129.81,129.94,204725.0,117.3469,117.401,117.1123,117.2296,204725.0
2020-01-15 09:30:00,129.71,130.26,129.47,130.01,21946.0,117.0221,117.5183,116.8056,117.2928,21946.0
2020-01-15 09:40:00,129.94,130.77,129.93,130.55,26313.0,117.2296,117.9784,117.2206,117.7799,26313.0
2020-01-15 09:50:00,130.59,131.11,130.59,131.11,26718.0,117.816,118.2852,117.816,118.2852,26718.0
2020-01-15 10:00:00,131.09,131.14,130.76,130.83,27504.0,118.2671,118.3122,117.9694,118.0325,27504.0
2020-01-15 10:10:00,130.87,131.01,130.66,130.79,13099.0,118.0686,118.1949,117.8792,117.9965,13099.0
2020-01-15 10:20:00,130.74,130.84,130.56,130.75,25516.0,117.9513,118.0416,117.789,117.9604,25516.0
2020-01-15 10:30:00,130.75,131.15,130.75,131.1,19494.0,117.9604,118.3212,117.9604,118.2761,19494.0
2020-01-15 10:40:00,131.09,131.53,131.03,131.52,15939.0,118.2671,118.6641,118.213,118.655,15939.0
2020-01-15 10:50:00,131.52,131.53,131.3,131.51,22817.0,118.655,118.6641,118.4566,118.646,22817.0
2020-01-15 11:00:00,131.53,131.61,131.34,131.34,14946.0,118.6641,118.7362,118.4927,118.4927,14946.0
2020-01-15 11:10:00,131.33,131.45,131.1,131.44,22389.0,118.4836,118.5919,118.2761,118.5829,22389.0
2020-01-15 11:20:00,131.44,131.44,131.24,131.34,17453.0,118.5829,118.5829,118.4024,118.4927,17453.0
2020-01-15 11:30:00,131.33,131.72,131.29,131.7,42733.0,118.4836,118.8355,118.4475,118.8174,42733.0
2020-01-15 11:40:00,131.7,131.88,131.57,131.64,17192.0,118.8174,118.9798,118.7002,118.7633,17192.0
2020-01-15 11:50:00,131.62,131.66,131.2,131.26,14859.0,118.7453,118.7814,118.3664,118.4205,14859.0
2020-01-15 12:00:00,131.28,131.46,131.27,131.44,10917.0,118.4385,118.6009,118.4295,118.5829,10917.0
2020-01-15 12:10:00,131.44,131.46,131.36,131.41,11997.0,118.5829,118.6009,118.5107,118.5558,11997.0
2020-01-15 12:20:00,131.39,131.42,131.32,131.34,11691.0,118.5378,118.5648,118.4746,118.4927,11691.0
2020-01-15 12:30:00,131.36,131.4,131.33,131.34,8990.0,118.5107,118.5468,118.4836,118.4927,8990.0
2020-01-15 12:40:00,131.31,131.35,131.13,131.19,14353.0,118.4656,118.5017,118.3032,118.3573,14353.0
2020-01-15 12:50:00,131.16,131.19,130.83,130.85,12208.0,118.3303,118.3573,118.0325,118.0506,12208.0
2020-01-15 13:00:00,130.87,130.94,130.56,130.62,30129.0,118.0686,118.1318,117.789,117.8431,30129.0
2020-01-15 13:10:00,130.61,130.67,130.45,130.52,29797.0,117.8341,117.8882,117.6897,117.7529,29797.0
2020-01-15 13:20:00,130.53,130.58,130.42,130.56,10669.0,117.7619,117.807,117.6626,117.789,10669.0
2020-01-15 13:30:00,130.55,130.59,130.42,130.57,20135.0,117.7799,117.816,117.6626,117.798,20135.0
2020-01-15 13:40:00,130.57,130.88,130.54,130.88,24460.0,117.798,118.0777,117.7709,118.0777,24460.0
2020-01-15 13:50:00,130.87,130.88,130.52,130.67,23057.0,118.0686,118.0777,117.7529,117.8882,23057.0
2020-01-15 14:00:00,130.68,130.83,130.66,130.8,10218.0,117.8972,118.0325,117.8792,118.0055,10218.0
2020-01-15 14:10:00,130.82,130.96,130.82,130.9,12078.0,118.0235,118.1498,118.0235,118.0957,12078.0
2020-01-15 14:20:00,130.89,130.96,130.89,130.95,11176.0,118.0867,118.1498,118.0867,118.1408,11176.0
2020-01-15 14:30:00,130.95,131.17,130.93,131.11,17682.0,118.1408,118.3393,118.1228,118.2852,17682.0
2020-01-15 14:40:00,131.06,131.1,131.0,131.01,12014.0,118.24,118.2761,118.1859,118.1949,12014.0
2020-01-15 14:50:00,130.99,131.07,130.86,130.86,15891.0,118.1769,118.2491,118.0596,118.0596,15891.0
2020-01-15 15:00:00,130.87,130.87,130.48,130.48,17607.0,118.0686,118.0686,117.7168,117.7168,17607.0
2020-01-15 15:10:00,130.48,130.65,130.48,130.55,28513.0,117.7168,117.8702,117.7168,117.7799,28513.0
2020-01-15 15:20:00,130.53,130.71,130.43,130.67,54270.0,117.7619,117.9243,117.6717,117.8882,54270.0
2020-01-15 15:30:00,130.71,130.8,130.5,130.75,35804.0,117.9243,118.0055,117.7348,117.9604,35804.0
2020-01-15 15:40:00,130.74,130.99,130.7,130.9,42956.0,117.9513,118.1769,117.9153,118.0957,42956.0
2020-01-15 15:50:00,130.91,130.94,130.69,130.77,142605.0,118.1047,118.1318,117.9062,117.9784,142605.0
2020-01-16 09:30:00,126.35,127.46,125.38,126.46,174221.0,113.9908,114.9922,113.1156,114.09,174221.0
2020-01-16 09:40:00,126.34,126.82,125.61,125.73,128582.0,113.9817,114.4148,113.3232,113.4314,128582.0
2020-01-16 09:50:00,125.71,126.71,125.62,126.18,143769.0,113.4134,114.3156,113.3322,113.8374,143769.0
2020-01-16 10:00:00,126.1,126.38,125.66,126.15,114057.0,113.7652,114.0178,113.3683,113.8103,114057.0
2020-01-16 10:10:00,126.12,126.69,126.03,126.36,106002.0,113.7833,114.2975,113.7021,113.9998,106002.0
2020-01-16 10:20:00,126.33,127.35,126.16,127.28,96145.0,113.9727,114.8929,113.8194,114.8298,96145.0
2020-01-16 10:30:00,127.31,127.32,126.61,126.8,75438.0,114.8569,114.8659,114.2253,114.3967,75438.0
2020-01-16 10:40:00,126.81,127.27,126.6,127.27,75760.0,114.4058,114.8208,114.2163,114.8208,75760.0
2020-01-16 10:50:00,127.26,127.31,126.78,126.84,81286.0,114.8118,114.8569,114.3787,114.4328,81286.0
2020-01-16 11:00:00,126.76,126.79,126.41,126.68,110402.0,114.3607,114.3877,114.0449,114.2885,110402.0
2020-01-16 11:10:00,126.69,126.77,126.46,126.67,49202.0,114.2975,114.3697,114.09,114.2795,49202.0
2020-01-16 11:20:00,126.67,127.0,126.51,126.84,72153.0,114.2795,114.5772,114.1351,114.4328,72153.0
2020-01-16 11:30:00,126.83,127.13,126.81,127.08,42219.0,114.4238,114.6945,114.4058,114.6494,42219.0
2020-01-16 11:40:00,127.11,127.27,126.97,127.22,56587.0,114.6764,114.8208,114.5501,114.7757,56587.0
2020-01-16 11:50:00,127.24,127.43,127.16,127.4,35555.0,114.7937,114.9651,114.7215,114.9381,35555.0
2020-01-16 12:00:00,127.4,127.53,127.08,127.19,30436.0,114.9381,115.0553,114.6494,114.7486,30436.0
2020-01-16 12:10:00,127.17,127.19,126.93,126.97,35455.0,114.7306,114.7486,114.514,114.5501,35455.0
2020-01-16 12:20:00,126.96,126.99,126.82,126.97,25648.0,114.5411,114.5682,114.4148,114.5501,25648.0
2020-01-16 12:30:00,126.96,127.19,126.95,127.11,31734.0,114.5411,114.7486,114.5321,114.6764,31734.0
2020-01-16 12:40:00,127.11,127.54,127.1,127.52,20595.0,114.6764,115.0644,114.6674,115.0463,20595.0
2020-01-16 12:50:00,127.52,127.84,127.52,127.75,30184.0,115.0463,115.335,115.0463,115.2538,30184.0
2020-01-16 13:00:00,127.79,128.45,127.79,128.32,31806.0,115.2899,115.8853,115.2899,115.7681,31806.0
2020-01-16 13:10:00,128.32,128.75,128.25,128.64,46803.0,115.7681,116.156,115.7049,116.0568,46803.0
2020-01-16 13:20:00,128.65,128.74,128.43,128.47,61400.0,116.0658,116.147,115.8673,115.9034,61400.0
2020-01-16 13:30:00,128.48,128.95,128.46,128.93,35438.0,115.9124,116.3364,115.8944,116.3184,35438.0
2020-01-16 13:40:00,128.93,129.1,128.77,129.02,26719.0,116.3184,116.4718,116.174,116.3996,26719.0
2020-01-16 13:50:00,129.05,129.1,128.27,128.27,55178.0,116.4267,116.4718,115.723,115.723,55178.0
2020-01-16 14:00:00,128.31,128.62,128.18,128.37,36877.0,115.759,116.0387,115.6418,115.8132,36877.0
2020-01-16 14:10:00,128.37,128.5,128.14,128.38,18442.0,115.8132,115.9305,115.6057,115.8222,18442.0
2020-01-16 14:20:00,128.34,128.35,128.25,128.25,17127.0,115.7861,115.7951,115.7049,115.7049,17127.0
2020-01-16 14:30:00,128.27,128.32,127.97,128.17,45650.0,115.723,115.7681,115.4523,115.6327,45650.0
2020-01-16 14:40:00,128.19,128.49,128.17,128.42,29625.0,115.6508,115.9214,115.6327,115.8583,29625.0
2020-01-16 14:50:00,128.46,128.77,128.42,128.63,54098.0,115.8944,116.174,115.8583,116.0477,54098.0
2020-01-16 15:00:00,128.61,128.61,128.09,128.09,34509.0,116.0297,116.0297,115.5606,115.5606,34509.0
2020-01-16 15:10:00,128.11,128.2,128.01,128.09,33570.0,115.5786,115.6598,115.4884,115.5606,33570.0
2020-01-16 15:20:00,128.07,128.42,128.07,128.07,31726.0,115.5425,115.8583,115.5425,115.5425,31726.0
2020-01-16 15:30:00,128.11,128.33,128.0,128.01,36152.0,115.5786,115.7771,115.4794,115.4884,36152.0
2020-01-16 15:40:00,128.0,128.01,127.08,127.25,112669.0,115.4794,115.4884,114.6494,114.8027,112669.0
2020-01-16 15:50:00,127.26,127.49,127.02,127.42,218733.0,114.8118,115.0193,114.5952,114.9561,218733.0
2020-01-17 09:30:00,127.54,128.74,127.26,127.94,171009.0,115.0644,116.147,114.8118,115.4252,171009.0
2020-01-17 09:40:00,127.86,128.59,127.7,128.38,16905.0,115.3531,116.0117,115.2087,115.8222,16905.0
2020-01-17 09:50:00,128.51,128.52,128.01,128.48,23045.0,115.9395,115.9485,115.4884,115.9124,23045.0
2020-01-17 10:00:00,128.43,128.43,127.41,127.44,30385.0,115.8673,115.8673,114.9471,114.9741,30385.0
2020-01-17 10:10:00,127.47,127.49,126.89,127.03,23598.0,115.0012,115.0193,114.4779,114.6042,23598.0
2020-01-17 10:20:00,127.07,127.13,126.53,126.58,70134.0,114.6403,114.6945,114.1532,114.1983,70134.0
2020-01-17 10:30:00,126.59,126.84,126.43,126.69,59257.0,114.2073,114.4328,114.0629,114.2975,59257.0
2020-01-17 10:40:00,126.7,127.22,126.59,126.99,59398.0,114.3065,114.7757,114.2073,114.5682,59398.0
2020-01-17 10:50:00,126.95,127.0,126.54,126.57,34326.0,114.5321,114.5772,114.1622,114.1892,34326.0
2020-01-17 11:00:00,126.58,126.85,126.14,126.15,37129.0,114.1983,114.4419,113.8013,113.8103,37129.0
2020-01-17 11:10:00,126.13,126.13,125.84,125.95,48911.0,113.7923,113.7923,113.5307,113.6299,48911.0
2020-01-17 11:20:00,125.9,126.11,125.83,126.09,22218.0,113.5848,113.7742,113.5216,113.7562,22218.0
2020-01-17 11:30:00,126.06,126.52,126.05,126.47,21466.0,113.7291,114.1441,113.7201,114.099,21466.0
2020-01-17 11:40:00,126.49,126.65,126.44,126.62,20703.0,114.1171,114.2614,114.072,114.2344,20703.0
2020-01-17 11:50:00,126.65,126.79,126.57,126.79,37662.0,114.2614,114.3877,114.1892,114.3877,37662.0
2020-01-17 12:00:00,126.81,127.03,126.76,126.98,15425.0,114.4058,114.6042,114.3607,114.5591,15425.0
2020-01-17 12:10:00,126.98,127.06,126.9,126.95,20199.0,114.5591,114.6313,114.487,114.5321,20199.0
2020-01-17 12:20:00,126.96,126.97,126.81,126.92,21918.0,114.5411,114.5501,114.4058,114.505,21918.0
2020-01-17 12:30:00,126.94,127.06,126.83,127.06,13668.0,114.5231,114.6313,114.4238,114.6313,13668.0
2020-01-17 12:40:00,127.07,127.12,126.97,127.11,12526.0,114.6403,114.6854,114.5501,114.6764,12526.0
2020-01-17 12:50:00,127.11,127.32,127.02,127.24,35071.0,114.6764,114.8659,114.5952,114.7937,35071.0
2020-01-17 13:00:00,127.25,127.45,127.24,127.44,18738.0,114.8027,114.9832,114.7937,114.9741,18738.0
2020-01-17 13:10:00,127.51,127.51,127.21,127.28,16179.0,115.0373,115.0373,114.7666,114.8298,16179.0
2020-01-17 13:20:00,127.28,127.33,127.1,127.33,18352.0,114.8298,114.8749,114.6674,114.8749,18352.0
2020-01-17 13:30:00,127.31,127.55,127.26,127.46,15870.0,114.8569,115.0734,114.8118,114.9922,15870.0
2020-01-17 13:40:00,127.45,127.58,127.38,127.52,15177.0,114.9832,115.1004,114.92,115.0463,15177.0
2020-01-17 13:50:00,127.52,127.56,127.44,127.45,13870.0,115.0463,115.0824,114.9741,114.9832,13870.0
2020-01-17 14:00:00,127.47,127.51,127.4,127.46,10443.0,115.0012,115.0373,114.9381,114.9922,10443.0
2020-01-17 14:10:00,127.48,127.75,127.46,127.75,22793.0,115.0102,115.2538,114.9922,115.2538,22793.0
2020-01-17 14:20:00,127.74,127.79,127.65,127.75,17275.0,115.2448,115.2899,115.1636,115.2538,17275.0
2020-01-17 14:30:00,127.78,127.86,127.47,127.47,48654.0,115.2809,115.3531,115.0012,115.0012,48654.0
2020-01-17 14:40:00,127.47,127.63,127.31,127.57,51585.0,115.0012,115.1456,114.8569,115.0914,51585.0
2020-01-17 14:50:00,127.59,127.8,127.54,127.69,34947.0,115.1095,115.2989,115.0644,115.1997,34947.0
2020-01-17 15:00:00,127.69,127.8,127.53,127.53,39271.0,115.1997,115.2989,115.0553,115.0553,39271.0
2020-01-17 15:10:00,127.57,127.73,127.47,127.58,53713.0,115.0914,115.2358,115.0012,115.1004,53713.0
2020-01-17 15:20:00,127.58,127.77,127.52,127.76,42384.0,115.1004,115.2719,115.0463,115.2628,42384.0
2020-01-17 15:30:00,127.76,127.93,127.63,127.93,61684.0,115.2628,115.4162,115.1456,115.4162,61684.0
2020-01-17 15:40:00,127.92,128.26,127.9,128.08,84813.0,115.4072,115.7139,115.3891,115.5515,84813.0
2020-01-17 15:50:00,128.09,128.54,128.05,128.46,263961.0,115.5606,115.9665,115.5245,115.8944,263961.0
2020-01-21 09:30:00,127.82,128.12,127.44,127.5,32262.0,115.317,115.5876,114.9741,115.0283,32262.0
2020-01-21 09:40:00,127.47,127.54,127.13,127.29,9355.0,115.0012,115.0644,114.6945,114.8388,9355.0
2020-01-21 09:50:00,127.21,127.51,126.71,126.83,75810.0,114.7666,115.0373,114.3156,114.4238,75810.0
2020-01-21 10:00:00,126.82,126.86,126.17,126.26,72024.0,114.4148,114.4509,113.8284,113.9096,72024.0
2020-01-21 10:10:00,126.27,126.77,126.11,126.42,69002.0,113.9186,114.3697,113.7742,114.0539,69002.0
2020-01-21 10:20:00,126.38,127.04,126.32,126.97,48479.0,114.0178,114.6133,113.9637,114.5501,48479.0
2020-01-21 10:30:00,126.93,126.94,126.77,126.8,14271.0,114.514,114.5231,114.3697,114.3967,14271.0
2020-01-21 10:40:00,126.8,126.83,126.48,126.8,20918.0,114.3967,114.4238,114.108,114.3967,20918.0
2020-01-21 10:50:00,126.78,126.79,126.58,126.7,24938.0,114.3787,114.3877,114.1983,114.3065,24938.0
2020-01-21 11:00:00,126.72,126.73,126.58,126.63,18600.0,114.3246,114.3336,114.1983,114.2434,18600.0
2020-01-21 11:10:00,126.61,126.94,126.6,126.89,31665.0,114.2253,114.5231,114.2163,114.4779,31665.0
2020-01-21 11:20:00,126.89,127.0,126.46,126.51,32705.0,114.4779,114.5772,114.09,114.1351,32705.0
2020-01-21 11:30:00,126.51,126.69,126.41,126.65,13265.0,114.1351,114.2975,114.0449,114.2614,13265.0
2020-01-21 11:40:00,126.66,126.95,126.65,126.94,18123.0,114.2704,114.5321,114.2614,114.5231,18123.0
2020-01-21 11:50:00,126.92,127.12,126.91,127.01,15883.0,114.505,114.6854,114.496,114.5862,15883.0
2020-01-21 12:00:00,127.0,127.1,126.97,127.03,26469.0,114.5772,114.6674,114.5501,114.6042,26469.0
2020-01-21 12:10:00,127.0,127.13,126.92,127.11,15115.0,114.5772,114.6945,114.505,114.6764,15115.0
2020-01-21 12:20:00,127.13,127.15,127.03,127.11,13810.0,114.6945,114.7125,114.6042,114.6764,13810.0
2020-01-21 12:30:00,127.1,127.16,127.02,127.09,13754.0,114.6674,114.7215,114.5952,114.6584,13754.0
2020-01-21 12:40:00,127.1,127.2,127.03,127.05,15183.0,114.6674,114.7576,114.6042,114.6223,15183.0
2020-01-21 12:50:00,127.05,127.14,126.84,126.86,33510.0,114.6223,114.7035,114.4328,114.4509,33510.0
2020-01-21 13:00:00,126.83,126.98,126.75,126.96,16777.0,114.4238,114.5591,114.3516,114.5411,16777.0
2020-01-21 13:10:00,126.95,127.13,126.95,126.98,14846.0,114.5321,114.6945,114.5321,114.5591,14846.0
2020-01-21 13:20:00,127.0,127.0,126.81,126.89,13151.0,114.5772,114.5772,114.4058,114.4779,13151.0
2020-01-21 13:30:00,126.85,126.85,126.64,126.74,13192.0,114.4419,114.4419,114.2524,114.3426,13192.0
2020-01-21 13:40:00,126.71,126.72,126.54,126.54,10821.0,114.3156,114.3246,114.1622,114.1622,10821.0
2020-01-21 13:50:00,126.51,126.63,126.42,126.43,13685.0,114.1351,114.2434,114.0539,114.0629,13685.0
2020-01-21 14:00:00,126.41,126.48,126.33,126.47,14363.0,114.0449,114.108,113.9727,114.099,14363.0
2020-01-21 14:10:00,126.46,126.46,126.12,126.12,26539.0,114.09,114.09,113.7833,113.7833,26539.0
2020-01-21 14:20:00,126.12,126.14,125.74,125.85,50604.0,113.7833,113.8013,113.4404,113.5397,50604.0
2020-01-21 14:30:00,125.84,125.85,125.69,125.81,25183.0,113.5307,113.5397,113.3953,113.5036,25183.0
2020-01-21 14:40:00,125.82,126.08,125.82,126.06,25631.0,113.5126,113.7472,113.5126,113.7291,25631.0
2020-01-21 14:50:00,126.06,126.18,126.0,126.13,16344.0,113.7291,113.8374,113.675,113.7923,16344.0
2020-01-21 15:00:00,126.15,126.25,126.05,126.06,24594.0,113.8103,113.9005,113.7201,113.7291,24594.0
2020-01-21 15:10:00,126.06,126.14,125.99,126.06,22492.0,113.7291,113.8013,113.666,113.7291,22492.0
2020-01-21 15:20:00,126.07,126.12,125.98,126.01,24619.0,113.7382,113.7833,113.657,113.684,24619.0
2020-01-21 15:30:00,126.01,126.07,125.7,125.8,38303.0,113.684,113.7382,113.4043,113.4946,38303.0
2020-01-21 15:40:00,125.81,125.85,125.74,125.77,29826.0,113.5036,113.5397,113.4404,113.4675,29826.0
2020-01-21 15:50:00,125.74,126.0,125.67,125.92,101519.0,113.4404,113.675,113.3773,113.6028,101519.0
2020-01-22 09:30:00,126.18,126.48,125.87,126.45,18030.0,113.8374,114.108,113.5577,114.081,18030.0
2020-01-22 09:40:00,126.41,126.56,126.39,126.47,10039.0,114.0449,114.1802,114.0269,114.099,10039.0
2020-01-22 09:50:00,126.5,126.5,125.93,126.02,11880.0,114.1261,114.1261,113.6118,113.693,11880.0
2020-01-22 10:00:00,126.01,126.01,125.57,125.66,12019.0,113.684,113.684,113.2871,113.3683,12019.0
2020-01-22 10:10:00,125.64,125.82,125.59,125.66,20983.0,113.3502,113.5126,113.3051,113.3683,20983.0
2020-01-22 10:20:00,125.67,126.13,125.6,125.86,34116.0,113.3773,113.7923,113.3141,113.5487,34116.0
2020-01-22 10:30:00,125.88,125.96,125.78,125.95,6728.0,113.5667,113.6389,113.4765,113.6299,6728.0
2020-01-22 10:40:00,125.93,125.97,125.79,125.81,11917.0,113.6118,113.6479,113.4855,113.5036,11917.0
2020-01-22 10:50:00,125.86,125.91,125.75,125.79,19518.0,113.5487,113.5938,113.4495,113.4855,19518.0
2020-01-22 11:00:00,125.79,126.0,125.75,125.98,41490.0,113.4855,113.675,113.4495,113.657,41490.0
2020-01-22 11:10:00,125.96,126.06,125.95,125.97,15427.0,113.6389,113.7291,113.6299,113.6479,15427.0
2020-01-22 11:20:00,125.99,126.0,125.95,125.97,10512.0,113.666,113.675,113.6299,113.6479,10512.0
2020-01-22 11:30:00,125.97,126.03,125.95,125.96,18823.0,113.6479,113.7021,113.6299,113.6389,18823.0
2020-01-22 11:40:00,125.96,126.01,125.86,125.87,13091.0,113.6389,113.684,113.5487,113.5577,13091.0
2020-01-22 11:50:00,125.84,125.86,125.71,125.73,8870.0,113.5307,113.5487,113.4134,113.4314,8870.0
2020-01-22 12:00:00,125.74,125.81,125.69,125.76,12635.0,113.4404,113.5036,113.3953,113.4585,12635.0
2020-01-22 12:10:00,125.75,125.79,125.62,125.62,11650.0,113.4495,113.4855,113.3322,113.3322,11650.0
2020-01-22 12:20:00,125.62,125.72,125.56,125.67,28126.0,113.3322,113.4224,113.278,113.3773,28126.0
2020-01-22 12:30:00,125.67,125.83,125.65,125.83,14656.0,113.3773,113.5216,113.3592,113.5216,14656.0
2020-01-22 12:40:00,125.81,125.9,125.81,125.89,13007.0,113.5036,113.5848,113.5036,113.5758,13007.0
2020-01-22 12:50:00,125.91,125.92,125.77,125.9,10251.0,113.5938,113.6028,113.4675,113.5848,10251.0
2020-01-22 13:00:00,125.92,126.0,125.86,125.98,10691.0,113.6028,113.675,113.5487,113.657,10691.0
2020-01-22 13:10:00,125.98,126.2,125.97,126.16,20938.0,113.657,113.8554,113.6479,113.8194,20938.0
2020-01-22 13:20:00,126.15,126.18,126.0,126.02,15375.0,113.8103,113.8374,113.675,113.693,15375.0
2020-01-22 13:30:00,126.0,126.15,126.0,126.09,14493.0,113.675,113.8103,113.675,113.7562,14493.0
2020-01-22 13:40:00,126.09,126.21,126.09,126.1,15549.0,113.7562,113.8645,113.7562,113.7652,15549.0
2020-01-22 13:50:00,126.1,126.11,126.02,126.07,16903.0,113.7652,113.7742,113.693,113.7382,16903.0
2020-01-22 14:00:00,126.09,126.14,126.04,126.08,15449.0,113.7562,113.8013,113.7111,113.7472,15449.0
2020-01-22 14:10:00,126.1,126.21,126.0,126.01,12511.0,113.7652,113.8645,113.675,113.684,12511.0
2020-01-22 14:20:00,126.0,126.07,125.92,126.04,15162.0,113.675,113.7382,113.6028,113.7111,15162.0
2020-01-22 14:30:00,126.05,126.05,125.84,125.86,18068.0,113.7201,113.7201,113.5307,113.5487,18068.0
2020-01-22 14:40:00,125.87,125.97,125.84,125.88,19951.0,113.5577,113.6479,113.5307,113.5667,19951.0
2020-01-22 14:50:00,125.85,125.92,125.8,125.92,17766.0,113.5397,113.6028,113.4946,113.6028,17766.0
2020-01-22 15:00:00,125.9,125.93,125.8,125.85,22978.0,113.5848,113.6118,113.4946,113.5397,22978.0
2020-01-22 15:10:00,125.84,125.9,125.7,125.9,19667.0,113.5307,113.5848,113.4043,113.5848,19667.0
2020-01-22 15:20:00,125.89,126.01,125.8,125.99,23086.0,113.5758,113.684,113.4946,113.666,23086.0
2020-01-22 15:30:00,125.99,126.2,125.98,126.02,26504.0,113.666,113.8554,113.657,113.693,26504.0
2020-01-22 15:40:00,126.02,126.16,125.96,126.16,38920.0,113.693,113.8194,113.6389,113.8194,38920.0
2020-01-22 15:50:00,126.18,126.38,126.11,126.19,107593.0,113.8374,114.0178,113.7742,113.8464,107593.0
2020-01-23 09:30:00,125.43,125.7,124.65,124.89,36916.0,113.1608,113.4043,112.4571,112.6736,36916.0
2020-01-23 09:40:00,124.78,125.23,124.78,125.11,28442.0,112.5743,112.9803,112.5743,112.8721,28442.0
2020-01-23 09:50:00,125.15,125.67,124.97,125.67,21050.0,112.9081,113.3773,112.7458,113.3773,21050.0
2020-01-23 10:00:00,125.62,125.85,125.49,125.85,22072.0,113.3322,113.5397,113.2149,113.5397,22072.0
2020-01-23 10:10:00,125.84,125.87,125.71,125.84,8816.0,113.5307,113.5577,113.4134,113.5307,8816.0
2020-01-23 10:20:00,125.93,125.96,125.73,125.92,13524.0,113.6118,113.6389,113.4314,113.6028,13524.0
2020-01-23 10:30:00,125.92,126.14,125.89,126.09,17477.0,113.6028,113.8013,113.5758,113.7562,17477.0
2020-01-23 10:40:00,126.06,126.31,126.06,126.19,34658.0,113.7291,113.9547,113.7291,113.8464,34658.0
2020-01-23 10:50:00,126.22,126.4,126.15,126.16,15559.0,113.8735,114.0359,113.8103,113.8194,15559.0
2020-01-23 11:00:00,126.18,126.22,125.89,125.98,24010.0,113.8374,113.8735,113.5758,113.657,24010.0
2020-01-23 11:10:00,125.98,126.03,125.9,125.94,41662.0,113.657,113.7021,113.5848,113.6209,41662.0
2020-01-23 11:20:00,125.95,126.28,125.94,126.23,26222.0,113.6299,113.9276,113.6209,113.8825,26222.0
2020-01-23 11:30:00,126.24,126.42,126.23,126.39,17232.0,113.8915,114.0539,113.8825,114.0269,17232.0
2020-01-23 11:40:00,126.37,126.37,126.22,126.23,17847.0,114.0088,114.0088,113.8735,113.8825,17847.0
2020-01-23 11:50:00,126.22,126.42,126.21,126.41,13427.0,113.8735,114.0539,113.8645,114.0449,13427.0
2020-01-23 12:00:00,126.4,126.42,126.13,126.18,10449.0,114.0359,114.0539,113.7923,113.8374,10449.0
2020-01-23 12:10:00,126.17,126.33,126.16,126.24,7249.0,113.8284,113.9727,113.8194,113.8915,7249.0
2020-01-23 12:20:00,126.24,126.26,126.16,126.25,7498.0,113.8915,113.9096,113.8194,113.9005,7498.0
2020-01-23 12:30:00,126.26,126.32,126.15,126.16,11421.0,113.9096,113.9637,113.8103,113.8194,11421.0
2020-01-23 12:40:00,126.16,126.2,126.12,126.15,10270.0,113.8194,113.8554,113.7833,113.8103,10270.0
2020-01-23 12:50:00,126.15,126.21,126.11,126.13,27951.0,113.8103,113.8645,113.7742,113.7923,27951.0
2020-01-23 13:00:00,126.15,126.21,126.11,126.14,61450.0,113.8103,113.8645,113.7742,113.8013,61450.0
2020-01-23 13:10:00,126.14,126.15,126.02,126.06,10807.0,113.8013,113.8103,113.693,113.7291,10807.0
2020-01-23 13:20:00,126.06,126.23,126.05,126.16,11784.0,113.7291,113.8825,113.7201,113.8194,11784.0
2020-01-23 13:30:00,126.17,126.26,126.1,126.14,16034.0,113.8284,113.9096,113.7652,113.8013,16034.0
2020-01-23 13:40:00,126.14,126.39,126.13,126.39,10029.0,113.8013,114.0269,113.7923,114.0269,10029.0
2020-01-23 13:50:00,126.4,126.63,126.39,126.56,23613.0,114.0359,114.2434,114.0269,114.1802,23613.0
2020-01-23 14:00:00,126.56,126.69,126.55,126.61,20163.0,114.1802,114.2975,114.1712,114.2253,20163.0
2020-01-23 14:10:00,126.62,126.66,126.52,126.63,11187.0,114.2344,114.2704,114.1441,114.2434,11187.0
2020-01-23 14:20:00,126.65,126.71,126.53,126.58,18203.0,114.2614,114.3156,114.1532,114.1983,18203.0
2020-01-23 14:30:00,126.59,126.65,126.57,126.62,19289.0,114.2073,114.2614,114.1892,114.2344,19289.0
2020-01-23 14:40:00,126.62,126.62,126.44,126.44,9131.0,114.2344,114.2344,114.072,114.072,9131.0
2020-01-23 14:50:00,126.47,126.81,126.47,126.81,20386.0,114.099,114.4058,114.099,114.4058,20386.0
2020-01-23 15:00:00,126.8,126.82,126.7,126.81,34068.0,114.3967,114.4148,114.3065,114.4058,34068.0
2020-01-23 15:10:00,126.81,126.84,126.53,126.55,119193.0,114.4058,114.4328,114.1532,114.1712,119193.0
2020-01-23 15:20:00,126.53,126.6,126.4,126.49,47115.0,114.1532,114.2163,114.0359,114.1171,47115.0
2020-01-23 15:30:00,126.48,126.54,126.39,126.44,85883.0,114.108,114.1622,114.0269,114.072,85883.0
2020-01-23 15:40:00,126.45,126.48,126.2,126.22,64098.0,114.081,114.108,113.8554,113.8735,64098.0
2020-01-23 15:50:00,126.21,126.32,126.0,126.26,286266.0,113.8645,113.9637,113.675,113.9096,286266.0
2020-01-24 09:30:00,126.62,126.8,126.19,126.48,18891.0,114.2344,114.3967,113.8464,114.108,18891.0
2020-01-24 09:40:00,126.42,126.62,126.39,126.48,15038.0,114.0539,114.2344,114.0269,114.108,15038.0
2020-01-24 09:50:00,126.45,126.58,126.37,126.38,13416.0,114.081,114.1983,114.0088,114.0178,13416.0
2020-01-24 10:00:00,126.4,126.49,126.19,126.35,14653.0,114.0359,114.1171,113.8464,113.9908,14653.0
2020-01-24 10:10:00,126.31,126.43,126.25,126.25,11195.0,113.9547,114.0629,113.9005,113.9005,11195.0
2020-01-24 10:20:00,126.27,126.44,126.25,126.31,14891.0,113.9186,114.072,113.9005,113.9547,14891.0
2020-01-24 10:30:00,126.31,126.42,126.1,126.13,15115.0,113.9547,114.0539,113.7652,113.7923,15115.0
2020-01-24 10:40:00,126.11,126.27,126.08,126.18,13384.0,113.7742,113.9186,113.7472,113.8374,13384.0
2020-01-24 10:50:00,126.2,126.37,126.16,126.26,10091.0,113.8554,114.0088,113.8194,113.9096,10091.0
2020-01-24 11:00:00,126.25,126.28,126.17,126.25,10741.0,113.9005,113.9276,113.8284,113.9005,10741.0
2020-01-24 11:10:00,126.23,126.34,125.92,126.0,20368.0,113.8825,113.9817,113.6028,113.675,20368.0
2020-01-24 11:20:00,125.96,126.09,125.87,126.08,36431.0,113.6389,113.7562,113.5577,113.7472,36431.0
2020-01-24 11:30:00,126.1,126.18,126.0,126.18,12424.0,113.7652,113.8374,113.675,113.8374,12424.0
2020-01-24 11:40:00,126.13,126.18,126.01,126.12,9783.0,113.7923,113.8374,113.684,113.7833,9783.0
2020-01-24 11:50:00,126.09,126.11,126.03,126.06,4257.0,113.7562,113.7742,113.7021,113.7291,4257.0
2020-01-24 12:00:00,126.04,126.12,126.03,126.11,7615.0,113.7111,113.7833,113.7021,113.7742,7615.0
2020-01-24 12:10:00,126.09,126.13,125.81,125.87,28422.0,113.7562,113.7923,113.5036,113.5577,28422.0
2020-01-24 12:20:00,125.89,126.05,125.86,125.97,5463.0,113.5758,113.7201,113.5487,113.6479,5463.0
2020-01-24 12:30:00,125.98,126.17,125.95,126.07,3620.0,113.657,113.8284,113.6299,113.7382,3620.0
2020-01-24 12:40:00,126.07,126.15,125.96,126.01,5947.0,113.7382,113.8103,113.6389,113.684,5947.0
2020-01-24 12:50:00,125.99,126.12,125.93,126.1,11141.0,113.666,113.7833,113.6118,113.7652,11141.0
2020-01-24 13:00:00,126.1,126.11,125.88,126.11,38545.0,113.7652,113.7742,113.5667,113.7742,38545.0
2020-01-24 13:10:00,126.09,126.1,125.99,126.02,12314.0,113.7562,113.7652,113.666,113.693,12314.0
2020-01-24 13:20:00,126.01,126.02,125.91,125.96,31362.0,113.684,113.693,113.5938,113.6389,31362.0
2020-01-24 13:30:00,125.97,126.02,125.86,125.86,31450.0,113.6479,113.693,113.5487,113.5487,31450.0
2020-01-24 13:40:00,125.86,125.9,125.72,125.85,29941.0,113.5487,113.5848,113.4224,113.5397,29941.0
2020-01-24 13:50:00,125.85,125.92,125.76,125.88,28829.0,113.5397,113.6028,113.4585,113.5667,28829.0
2020-01-24 14:00:00,125.85,125.94,125.81,125.93,19465.0,113.5397,113.6209,113.5036,113.6118,19465.0
2020-01-24 14:10:00,125.9,126.0,125.86,125.95,38617.0,113.5848,113.675,113.5487,113.6299,38617.0
2020-01-24 14:20:00,125.95,125.96,125.67,125.87,35612.0,113.6299,113.6389,113.3773,113.5577,35612.0
2020-01-24 14:30:00,125.9,126.01,125.83,125.94,18093.0,113.5848,113.684,113.5216,113.6209,18093.0
2020-01-24 14:40:00,125.93,125.94,125.83,125.91,40028.0,113.6118,113.6209,113.5216,113.5938,40028.0
2020-01-24 14:50:00,125.92,126.07,125.84,126.06,17720.0,113.6028,113.7382,113.5307,113.7291,17720.0
2020-01-24 15:00:00,126.08,126.18,125.97,126.06,15392.0,113.7472,113.8374,113.6479,113.7291,15392.0
2020-01-24 15:10:00,126.06,126.13,125.94,126.07,11309.0,113.7291,113.7923,113.6209,113.7382,11309.0
2020-01-24 15:20:00,126.05,126.14,125.95,125.96,12140.0,113.7201,113.8013,113.6299,113.6389,12140.0
2020-01-24 15:30:00,125.95,125.95,125.82,125.86,75103.0,113.6299,113.6299,113.5126,113.5487,75103.0
2020-01-24 15:40:00,125.85,125.86,125.62,125.81,32012.0,113.5397,113.5487,113.3322,113.5036,32012.0
2020-01-24 15:50:00,125.81,125.97,125.72,125.78,80986.0,113.5036,113.6479,113.4224,113.4765,80986.0
2020-01-27 09:30:00,123.49,123.84,123.22,123.49,24377.0,111.4105,111.7263,111.1669,111.4105,24377.0
2020-01-27 09:40:00,123.49,123.78,123.21,123.69,28617.0,111.4105,111.6722,111.1579,111.591,28617.0
2020-01-27 09:50:00,123.74,124.06,123.67,123.94,34642.0,111.6361,111.9248,111.5729,111.8165,34642.0
2020-01-27 10:00:00,123.9,124.03,123.64,123.86,37707.0,111.7804,111.8977,111.5459,111.7443,37707.0
2020-01-27 10:10:00,123.86,124.0,123.6,123.65,29917.0,111.7443,111.8706,111.5098,111.5549,29917.0
2020-01-27 10:20:00,123.63,124.03,123.61,123.97,12780.0,111.5368,111.8977,111.5188,111.8436,12780.0
2020-01-27 10:30:00,123.93,123.95,123.62,123.69,12594.0,111.8075,111.8255,111.5278,111.591,12594.0
2020-01-27 10:40:00,123.67,123.67,123.44,123.5,10852.0,111.5729,111.5729,111.3654,111.4195,10852.0
2020-01-27 10:50:00,123.49,123.54,123.19,123.34,22457.0,111.4105,111.4556,111.1399,111.2752,22457.0
2020-01-27 11:00:00,123.35,123.61,123.31,123.34,23602.0,111.2842,111.5188,111.2481,111.2752,23602.0
2020-01-27 11:10:00,123.25,123.3,123.1,123.11,109447.0,111.194,111.2391,111.0587,111.0677,109447.0
2020-01-27 11:20:00,123.06,123.42,123.04,123.4,20905.0,111.0226,111.3474,111.0045,111.3293,20905.0
2020-01-27 11:30:00,123.36,123.51,123.26,123.48,27050.0,111.2932,111.4286,111.203,111.4015,27050.0
2020-01-27 11:40:00,123.44,123.54,123.39,123.43,12504.0,111.3654,111.4556,111.3203,111.3564,12504.0
2020-01-27 11:50:00,123.42,123.49,123.3,123.37,17517.0,111.3474,111.4105,111.2391,111.3023,17517.0
2020-01-27 12:00:00,123.33,123.4,123.3,123.4,15777.0,111.2662,111.3293,111.2391,111.3293,15777.0
2020-01-27 12:10:00,123.44,123.49,123.21,123.23,16379.0,111.3654,111.4105,111.1579,111.176,16379.0
2020-01-27 12:20:00,123.2,123.3,123.06,123.19,13692.0,111.1489,111.2391,111.0226,111.1399,13692.0
2020-01-27 12:30:00,123.18,123.35,123.15,123.32,9406.0,111.1308,111.2842,111.1038,111.2572,9406.0
2020-01-27 12:40:00,123.33,123.5,123.32,123.38,7999.0,111.2662,111.4195,111.2572,111.3113,7999.0
2020-01-27 12:50:00,123.37,123.38,123.06,123.22,12733.0,111.3023,111.3113,111.0226,111.1669,12733.0
2020-01-27 13:00:00,123.2,123.37,123.2,123.24,17203.0,111.1489,111.3023,111.1489,111.185,17203.0
2020-01-27 13:10:00,123.24,123.3,123.14,123.3,8812.0,111.185,111.2391,111.0948,111.2391,8812.0
2020-01-27 13:20:00,123.3,123.43,123.28,123.28,6017.0,111.2391,111.3564,111.2211,111.2211,6017.0
2020-01-27 13:30:00,123.26,123.44,123.2,123.44,11821.0,111.203,111.3654,111.1489,111.3654,11821.0
2020-01-27 13:40:00,123.46,123.53,123.33,123.39,14509.0,111.3835,111.4466,111.2662,111.3203,14509.0
2020-01-27 13:50:00,123.39,123.39,123.05,123.09,11924.0,111.3203,111.3203,111.0136,111.0497,11924.0
2020-01-27 14:00:00,123.11,123.11,122.92,122.99,15661.0,111.0677,111.0677,110.8963,110.9594,15661.0
2020-01-27 14:10:00,122.98,123.12,122.95,123.05,15502.0,110.9504,111.0767,110.9233,111.0136,15502.0
2020-01-27 14:20:00,123.02,123.37,122.97,123.36,14973.0,110.9865,111.3023,110.9414,111.2932,14973.0
2020-01-27 14:30:00,123.37,123.39,123.13,123.18,9526.0,111.3023,111.3203,111.0857,111.1308,9526.0
2020-01-27 14:40:00,123.18,123.23,122.98,122.98,17854.0,111.1308,111.176,110.9504,110.9504,17854.0
2020-01-27 14:50:00,122.95,123.05,122.89,122.99,14466.0,110.9233,111.0136,110.8692,110.9594,14466.0
2020-01-27 15:00:00,122.94,122.98,122.77,122.79,19975.0,110.9143,110.9504,110.761,110.779,19975.0
2020-01-27 15:10:00,122.76,122.95,122.61,122.86,30711.0,110.7519,110.9233,110.6166,110.8421,30711.0
2020-01-27 15:20:00,122.86,123.15,122.86,123.07,21252.0,110.8421,111.1038,110.8421,111.0316,21252.0
2020-01-27 15:30:00,123.04,123.04,122.74,122.86,20042.0,111.0045,111.0045,110.7339,110.8421,20042.0
2020-01-27 15:40:00,122.85,123.05,122.78,122.8,40755.0,110.8331,111.0136,110.77,110.788,40755.0
2020-01-27 15:50:00,122.78,123.03,122.78,122.96,117510.0,110.77,110.9955,110.77,110.9324,117510.0
2020-01-28 09:30:00,123.47,123.92,123.07,123.39,27763.0,111.3925,111.7985,111.0316,111.3203,27763.0
2020-01-28 09:40:00,123.35,123.4,123.11,123.32,17042.0,111.2842,111.3293,111.0677,111.2572,17042.0
2020-01-28 09:50:00,123.32,123.78,123.25,123.77,17231.0,111.2572,111.6722,111.194,111.6631,17231.0
2020-01-28 10:00:00,123.82,123.86,123.57,123.81,9550.0,111.7082,111.7443,111.4827,111.6992,9550.0
2020-01-28 10:10:00,123.78,123.88,123.7,123.78,16988.0,111.6722,111.7624,111.6,111.6722,16988.0
2020-01-28 10:20:00,123.76,123.93,123.75,123.9,20441.0,111.6541,111.8075,111.6451,111.7804,20441.0
2020-01-28 10:30:00,123.87,124.28,123.83,124.28,24138.0,111.7534,112.1232,111.7173,112.1232,24138.0
2020-01-28 10:40:00,124.28,124.29,123.77,124.17,48670.0,112.1232,112.1323,111.6631,112.024,48670.0
2020-01-28 10:50:00,124.11,124.28,124.07,124.2,18224.0,111.9699,112.1232,111.9338,112.0511,18224.0
2020-01-28 11:00:00,124.2,124.2,123.77,123.81,13882.0,112.0511,112.0511,111.6631,111.6992,13882.0
2020-01-28 11:10:00,123.78,123.99,123.77,123.96,9128.0,111.6722,111.8616,111.6631,111.8345,9128.0
2020-01-28 11:20:00,123.95,124.04,123.86,123.95,7493.0,111.8255,111.9067,111.7443,111.8255,7493.0
2020-01-28 11:30:00,123.96,123.96,123.78,123.83,12035.0,111.8345,111.8345,111.6722,111.7173,12035.0
2020-01-28 11:40:00,123.83,123.89,123.75,123.84,10225.0,111.7173,111.7714,111.6451,111.7263,10225.0
2020-01-28 11:50:00,123.83,123.96,123.82,123.93,13999.0,111.7173,111.8345,111.7082,111.8075,13999.0
2020-01-28 12:00:00,123.89,124.12,123.87,123.91,11944.0,111.7714,111.9789,111.7534,111.7894,11944.0
2020-01-28 12:10:00,123.95,124.03,123.95,124.01,5476.0,111.8255,111.8977,111.8255,111.8797,5476.0
2020-01-28 12:20:00,124.03,124.07,123.93,124.0,17641.0,111.8977,111.9338,111.8075,111.8706,17641.0
2020-01-28 12:30:00,124.02,124.02,123.94,124.0,6876.0,111.8887,111.8887,111.8165,111.8706,6876.0
2020-01-28 12:40:00,123.99,124.03,123.96,123.99,7170.0,111.8616,111.8977,111.8345,111.8616,7170.0
2020-01-28 12:50:00,123.98,124.03,123.94,124.0,5600.0,111.8526,111.8977,111.8165,111.8706,5600.0
2020-01-28 13:00:00,124.0,124.01,123.82,123.82,11788.0,111.8706,111.8797,111.7082,111.7082,11788.0
2020-01-28 13:10:00,123.81,123.92,123.77,123.91,8325.0,111.6992,111.7985,111.6631,111.7894,8325.0
2020-01-28 13:20:00,123.93,123.94,123.84,123.91,6715.0,111.8075,111.8165,111.7263,111.7894,6715.0
2020-01-28 13:30:00,123.92,123.94,123.86,123.89,6529.0,111.7985,111.8165,111.7443,111.7714,6529.0
2020-01-28 13:40:00,123.89,124.0,123.89,123.98,9884.0,111.7714,111.8706,111.7714,111.8526,9884.0
2020-01-28 13:50:00,123.99,124.04,123.95,124.03,10360.0,111.8616,111.9067,111.8255,111.8977,10360.0
2020-01-28 14:00:00,124.02,124.12,124.02,124.09,7372.0,111.8887,111.9789,111.8887,111.9518,7372.0
2020-01-28 14:10:00,124.12,124.29,124.09,124.21,8682.0,111.9789,112.1323,111.9518,112.0601,8682.0
2020-01-28 14:20:00,124.21,124.31,124.21,124.23,7769.0,112.0601,112.1503,112.0601,112.0781,7769.0
2020-01-28 14:30:00,124.23,124.35,124.13,124.3,14322.0,112.0781,112.1864,111.9879,112.1413,14322.0
2020-01-28 14:40:00,124.29,124.53,124.29,124.48,15348.0,112.1323,112.3488,112.1323,112.3037,15348.0
2020-01-28 14:50:00,124.49,124.49,124.24,124.25,9201.0,112.3127,112.3127,112.0872,112.0962,9201.0
2020-01-28 15:00:00,124.26,124.3,124.11,124.15,13263.0,112.1052,112.1413,111.9699,112.006,13263.0
2020-01-28 15:10:00,124.11,124.23,124.11,124.22,15528.0,111.9699,112.0781,111.9699,112.0691,15528.0
2020-01-28 15:20:00,124.26,124.41,124.2,124.31,20895.0,112.1052,112.2405,112.0511,112.1503,20895.0
2020-01-28 15:30:00,124.3,124.32,124.16,124.18,32598.0,112.1413,112.1593,112.015,112.033,32598.0
2020-01-28 15:40:00,124.15,124.41,124.15,124.32,31131.0,112.006,112.2405,112.006,112.1593,31131.0
2020-01-28 15:50:00,124.3,124.31,123.99,124.06,95363.0,112.1413,112.1503,111.8616,111.9248,95363.0
2020-01-29 09:30:00,124.58,124.82,124.14,124.68,21147.0,112.3939,112.6104,111.9969,112.4841,21147.0
2020-01-29 09:40:00,124.69,124.84,124.68,124.69,4140.0,112.4931,112.6285,112.4841,112.4931,4140.0
2020-01-29 09:50:00,124.71,124.94,124.42,124.49,12303.0,112.5112,112.7187,112.2496,112.3127,12303.0
2020-01-29 10:00:00,124.53,124.54,124.26,124.26,9690.0,112.3488,112.3578,112.1052,112.1052,9690.0
2020-01-29 10:10:00,124.3,124.62,124.19,124.57,27353.0,112.1413,112.43,112.0421,112.3849,27353.0
2020-01-29 10:20:00,124.56,124.75,124.48,124.75,14374.0,112.3759,112.5473,112.3037,112.5473,14374.0
2020-01-29 10:30:00,124.72,124.9,124.59,124.61,22802.0,112.5202,112.6826,112.4029,112.421,22802.0
2020-01-29 10:40:00,124.66,124.75,124.57,124.73,6149.0,112.4661,112.5473,112.3849,112.5292,6149.0
2020-01-29 10:50:00,124.76,125.03,124.74,124.79,13958.0,112.5563,112.7999,112.5383,112.5834,13958.0
2020-01-29 11:00:00,124.8,124.82,124.61,124.66,11381.0,112.5924,112.6104,112.421,112.4661,11381.0
2020-01-29 11:10:00,124.66,124.68,124.51,124.53,11742.0,112.4661,112.4841,112.3307,112.3488,11742.0
2020-01-29 11:20:00,124.52,124.58,124.43,124.48,16996.0,112.3398,112.3939,112.2586,112.3037,16996.0
2020-01-29 11:30:00,124.46,124.49,124.37,124.37,14226.0,112.2856,112.3127,112.2044,112.2044,14226.0
2020-01-29 11:40:00,124.37,124.39,124.27,124.35,25393.0,112.2044,112.2225,112.1142,112.1864,25393.0
2020-01-29 11:50:00,124.31,124.41,124.24,124.4,11661.0,112.1503,112.2405,112.0872,112.2315,11661.0
2020-01-29 12:00:00,124.38,124.38,124.06,124.09,13185.0,112.2135,112.2135,111.9248,111.9518,13185.0
2020-01-29 12:10:00,124.07,124.13,124.06,124.06,10168.0,111.9338,111.9879,111.9248,111.9248,10168.0
2020-01-29 12:20:00,124.0,124.07,123.96,124.03,10197.0,111.8706,111.9338,111.8345,111.8977,10197.0
2020-01-29 12:30:00,124.04,124.09,124.0,124.09,12017.0,111.9067,111.9518,111.8706,111.9518,12017.0
2020-01-29 12:40:00,124.07,124.09,123.99,124.07,8009.0,111.9338,111.9518,111.8616,111.9338,8009.0
2020-01-29 12:50:00,124.06,124.13,124.03,124.05,6846.0,111.9248,111.9879,111.8977,111.9157,6846.0
2020-01-29 13:00:00,124.06,124.07,123.88,123.88,7427.0,111.9248,111.9338,111.7624,111.7624,7427.0
2020-01-29 13:10:00,123.91,123.93,123.86,123.91,12103.0,111.7894,111.8075,111.7443,111.7894,12103.0
2020-01-29 13:20:00,123.9,123.93,123.82,123.83,13673.0,111.7804,111.8075,111.7082,111.7173,13673.0
2020-01-29 13:30:00,123.83,123.91,123.81,123.9,18316.0,111.7173,111.7894,111.6992,111.7804,18316.0
2020-01-29 13:40:00,123.91,123.92,123.82,123.91,22676.0,111.7894,111.7985,111.7082,111.7894,22676.0
2020-01-29 13:50:00,123.91,124.2,123.88,124.2,16719.0,111.7894,112.0511,111.7624,112.0511,16719.0
2020-01-29 14:00:00,124.05,124.33,124.05,124.23,12683.0,111.9157,112.1684,111.9157,112.0781,12683.0
2020-01-29 14:10:00,124.22,124.24,124.1,124.15,12570.0,112.0691,112.0872,111.9609,112.006,12570.0
2020-01-29 14:20:00,124.13,124.16,123.97,123.97,8432.0,111.9879,112.015,111.8436,111.8436,8432.0
2020-01-29 14:30:00,123.99,123.99,123.83,123.93,17190.0,111.8616,111.8616,111.7173,111.8075,17190.0
2020-01-29 14:40:00,123.93,123.94,123.82,123.87,18711.0,111.8075,111.8165,111.7082,111.7534,18711.0
2020-01-29 14:50:00,123.86,123.94,123.72,123.8,28416.0,111.7443,111.8165,111.618,111.6902,28416.0
2020-01-29 15:00:00,123.81,123.83,123.53,123.64,31528.0,111.6992,111.7173,111.4466,111.5459,31528.0
2020-01-29 15:10:00,123.66,123.73,123.59,123.67,40327.0,111.5639,111.627,111.5007,111.5729,40327.0
2020-01-29 15:20:00,123.69,123.71,123.43,123.59,40953.0,111.591,111.609,111.3564,111.5007,40953.0
2020-01-29 15:30:00,123.58,123.69,123.52,123.61,36585.0,111.4917,111.591,111.4376,111.5188,36585.0
2020-01-29 15:40:00,123.61,123.64,123.48,123.55,30843.0,111.5188,111.5459,111.4015,111.4647,30843.0
2020-01-29 15:50:00,123.49,123.56,123.38,123.41,92192.0,111.4105,111.4737,111.3113,111.3383,92192.0
2020-01-30 09:30:00,122.18,122.28,121.76,122.1,25756.0,110.2287,110.3189,109.8497,110.1565,25756.0
2020-01-30 09:40:00,122.05,122.14,121.45,121.49,27471.0,110.1114,110.1926,109.5701,109.6062,27471.0
2020-01-30 09:50:00,121.46,121.53,121.3,121.42,21619.0,109.5791,109.6422,109.4347,109.543,21619.0
2020-01-30 10:00:00,121.43,121.63,121.19,121.59,17935.0,109.552,109.7325,109.3355,109.6964,17935.0
2020-01-30 10:10:00,121.54,121.54,121.21,121.27,14810.0,109.6513,109.6513,109.3535,109.4077,14810.0
2020-01-30 10:20:00,121.29,121.54,121.29,121.45,12703.0,109.4257,109.6513,109.4257,109.5701,12703.0
2020-01-30 10:30:00,121.45,121.5,121.24,121.27,12280.0,109.5701,109.6152,109.3806,109.4077,12280.0
2020-01-30 10:40:00,121.27,121.27,120.93,121.12,17103.0,109.4077,109.4077,109.1009,109.2724,17103.0
2020-01-30 10:50:00,121.09,121.38,121.06,121.37,13925.0,109.2453,109.5069,109.2182,109.4979,13925.0
2020-01-30 11:00:00,121.35,121.49,121.35,121.39,29112.0,109.4799,109.6062,109.4799,109.5159,29112.0
2020-01-30 11:10:00,121.4,121.61,121.4,121.4,15644.0,109.525,109.7144,109.525,109.525,15644.0
2020-01-30 11:20:00,121.43,121.52,121.29,121.48,14416.0,109.552,109.6332,109.4257,109.5971,14416.0
2020-01-30 11:30:00,121.48,121.58,121.4,121.49,20272.0,109.5971,109.6874,109.525,109.6062,20272.0
2020-01-30 11:40:00,121.5,122.0,121.5,122.0,34320.0,109.6152,110.0663,109.6152,110.0663,34320.0
2020-01-30 11:50:00,122.0,122.26,121.99,122.06,11403.0,110.0663,110.3008,110.0572,110.1204,11403.0
2020-01-30 12:00:00,122.06,122.27,122.0,122.07,12480.0,110.1204,110.3099,110.0663,110.1294,12480.0
2020-01-30 12:10:00,122.01,122.12,121.93,122.0,13475.0,110.0753,110.1745,110.0031,110.0663,13475.0
2020-01-30 12:20:00,122.03,122.08,121.85,121.88,7147.0,110.0933,110.1384,109.9309,109.958,7147.0
2020-01-30 12:30:00,121.88,121.97,121.56,121.65,8185.0,109.958,110.0392,109.6693,109.7505,8185.0
2020-01-30 12:40:00,121.64,121.7,121.57,121.65,11124.0,109.7415,109.7956,109.6783,109.7505,11124.0
2020-01-30 12:50:00,121.65,121.8,121.6,121.67,14876.0,109.7505,109.8858,109.7054,109.7686,14876.0
2020-01-30 13:00:00,121.68,121.88,121.65,121.65,7978.0,109.7776,109.958,109.7505,109.7505,7978.0
2020-01-30 13:10:00,121.63,121.81,121.63,121.65,5830.0,109.7325,109.8949,109.7325,109.7505,5830.0
2020-01-30 13:20:00,121.64,121.73,121.54,121.57,9934.0,109.7415,109.8227,109.6513,109.6783,9934.0
2020-01-30 13:30:00,121.57,121.74,121.53,121.74,11512.0,109.6783,109.8317,109.6422,109.8317,11512.0
2020-01-30 13:40:00,121.74,121.97,121.74,121.9,11228.0,109.8317,110.0392,109.8317,109.9761,11228.0
2020-01-30 13:50:00,121.9,121.9,121.69,121.75,23184.0,109.9761,109.9761,109.7866,109.8407,23184.0
2020-01-30 14:00:00,121.73,121.82,121.65,121.8,13429.0,109.8227,109.9039,109.7505,109.8858,13429.0
2020-01-30 14:10:00,121.81,121.94,121.78,121.94,16603.0,109.8949,110.0121,109.8678,110.0121,16603.0
2020-01-30 14:20:00,121.93,122.03,121.89,121.91,16255.0,110.0031,110.0933,109.967,109.9851,16255.0
2020-01-30 14:30:00,121.9,121.91,121.57,121.59,27476.0,109.9761,109.9851,109.6783,109.6964,27476.0
2020-01-30 14:40:00,121.6,122.02,121.58,121.77,42958.0,109.7054,110.0843,109.6874,109.8588,42958.0
2020-01-30 14:50:00,121.81,122.15,121.67,122.09,14503.0,109.8949,110.2016,109.7686,110.1475,14503.0
2020-01-30 15:00:00,122.12,122.48,122.12,122.2,17367.0,110.1745,110.4993,110.1745,110.2467,17367.0
2020-01-30 15:10:00,122.22,122.41,122.13,122.38,23034.0,110.2648,110.4362,110.1836,110.4091,23034.0
2020-01-30 15:20:00,122.41,122.63,122.41,122.62,21554.0,110.4362,110.6346,110.4362,110.6256,21554.0
2020-01-30 15:30:00,122.6,122.85,122.56,122.74,30480.0,110.6076,110.8331,110.5715,110.7339,30480.0
2020-01-30 15:40:00,122.74,123.07,122.71,123.03,31227.0,110.7339,111.0316,110.7068,110.9955,31227.0
2020-01-30 15:50:00,123.03,123.25,122.96,123.1,104537.0,110.9955,111.194,110.9324,111.0587,104537.0
2020-01-31 09:30:00,122.26,122.66,121.68,122.36,20918.0,110.3008,110.6617,109.7776,110.3911,20918.0
2020-01-31 09:40:00,122.16,122.26,121.5,121.5,6642.0,110.2106,110.3008,109.6152,109.6152,6642.0
2020-01-31 09:50:00,121.54,121.89,121.34,121.78,12538.0,109.6513,109.967,109.4708,109.8678,12538.0
2020-01-31 10:00:00,121.76,121.76,121.15,121.16,10608.0,109.8497,109.8497,109.2994,109.3084,10608.0
2020-01-31 10:10:00,121.1,121.27,121.0,121.27,18891.0,109.2543,109.4077,109.1641,109.4077,18891.0
2020-01-31 10:20:00,121.31,121.5,121.05,121.14,36224.0,109.4438,109.6152,109.2092,109.2904,36224.0
2020-01-31 10:30:00,121.15,121.41,121.15,121.33,7617.0,109.2994,109.534,109.2994,109.4618,7617.0
2020-01-31 10:40:00,121.3,121.47,121.15,121.2,5836.0,109.4347,109.5881,109.2994,109.3445,5836.0
2020-01-31 10:50:00,121.05,121.16,120.93,120.96,9033.0,109.2092,109.3084,109.1009,109.128,9033.0
2020-01-31 11:00:00,120.94,121.05,120.66,120.7,18699.0,109.11,109.2092,108.8573,108.8934,18699.0
2020-01-31 11:10:00,120.7,120.87,120.39,120.58,19133.0,108.8934,109.0468,108.6138,108.7852,19133.0
2020-01-31 11:20:00,120.56,120.69,120.26,120.29,20168.0,108.7671,108.8844,108.4965,108.5235,20168.0
2020-01-31 11:30:00,120.34,120.35,120.11,120.19,10892.0,108.5686,108.5777,108.3611,108.4333,10892.0
2020-01-31 11:40:00,120.26,120.72,120.23,120.66,24463.0,108.4965,108.9115,108.4694,108.8573,24463.0
2020-01-31 11:50:00,120.64,120.97,120.62,120.96,9477.0,108.8393,109.137,108.8213,109.128,9477.0
2020-01-31 12:00:00,120.89,121.04,120.69,120.77,19274.0,109.0648,109.2002,108.8844,108.9566,19274.0
2020-01-31 12:10:00,120.74,120.81,120.53,120.53,22760.0,108.9295,108.9927,108.7401,108.7401,22760.0
2020-01-31 12:20:00,120.54,120.61,120.42,120.52,17412.0,108.7491,108.8122,108.6408,108.731,17412.0
2020-01-31 12:30:00,120.51,120.55,120.21,120.25,16342.0,108.722,108.7581,108.4514,108.4875,16342.0
2020-01-31 12:40:00,120.26,120.43,119.96,119.99,42621.0,108.4965,108.6498,108.2258,108.2529,42621.0
2020-01-31 12:50:00,119.98,120.16,119.88,119.98,19069.0,108.2439,108.4063,108.1536,108.2439,19069.0
2020-01-31 13:00:00,120.03,120.2,119.95,119.95,29753.0,108.289,108.4423,108.2168,108.2168,29753.0
2020-01-31 13:10:00,119.95,120.0,119.78,119.87,16055.0,108.2168,108.2619,108.0634,108.1446,16055.0
2020-01-31 13:20:00,119.87,119.97,119.78,119.92,20181.0,108.1446,108.2348,108.0634,108.1897,20181.0
2020-01-31 13:30:00,119.89,120.0,119.81,119.89,17618.0,108.1627,108.2619,108.0905,108.1627,17618.0
2020-01-31 13:40:00,119.91,119.96,119.81,119.91,23559.0,108.1807,108.2258,108.0905,108.1807,23559.0
2020-01-31 13:50:00,119.91,120.1,119.81,120.07,25378.0,108.1807,108.3521,108.0905,108.3251,25378.0
2020-01-31 14:00:00,120.09,120.25,120.05,120.09,17574.0,108.3431,108.4875,108.307,108.3431,17574.0
2020-01-31 14:10:00,120.09,120.22,120.02,120.22,20395.0,108.3431,108.4604,108.2799,108.4604,20395.0
2020-01-31 14:20:00,120.2,120.25,119.97,120.1,114577.0,108.4423,108.4875,108.2348,108.3521,114577.0
2020-01-31 14:30:00,120.09,120.46,120.08,120.24,33752.0,108.3431,108.6769,108.3341,108.4784,33752.0
2020-01-31 14:40:00,120.28,120.3,120.02,120.05,31254.0,108.5145,108.5326,108.2799,108.307,31254.0
2020-01-31 14:50:00,120.08,120.25,120.0,120.16,37064.0,108.3341,108.4875,108.2619,108.4063,37064.0
2020-01-31 15:00:00,120.18,120.24,119.89,119.92,21897.0,108.4243,108.4784,108.1627,108.1897,21897.0
2020-01-31 15:10:00,119.94,119.94,119.61,119.7,30021.0,108.2078,108.2078,107.9101,107.9913,30021.0
2020-01-31 15:20:00,119.69,119.75,119.45,119.46,72521.0,107.9822,108.0364,107.7657,107.7747,72521.0
2020-01-31 15:30:00,119.46,119.7,119.35,119.63,53131.0,107.7747,107.9913,107.6755,107.9281,53131.0
2020-01-31 15:40:00,119.65,120.08,119.57,119.77,90596.0,107.9461,108.3341,107.874,108.0544,90596.0
2020-01-31 15:50:00,119.76,119.96,119.69,119.82,193184.0,108.0454,108.2258,107.9822,108.0995,193184.0
2020-02-03 09:30:00,120.49,120.75,120.19,120.56,55272.0,108.704,108.9385,108.4333,108.7671,55272.0
2020-02-03 09:40:00,120.6,121.12,120.37,120.91,22080.0,108.8032,109.2724,108.5957,109.0829,22080.0
2020-02-03 09:50:00,120.91,121.43,120.9,121.43,27654.0,109.0829,109.552,109.0739,109.552,27654.0
2020-02-03 10:00:00,121.47,121.59,120.85,120.85,25058.0,109.5881,109.6964,109.0288,109.0288,25058.0
2020-02-03 10:10:00,120.93,121.03,120.69,120.9,15351.0,109.1009,109.1912,108.8844,109.0739,15351.0
2020-02-03 10:20:00,120.89,121.01,120.61,120.99,20746.0,109.0648,109.1731,108.8122,109.1551,20746.0
2020-02-03 10:30:00,120.99,121.06,120.82,121.03,23493.0,109.1551,109.2182,109.0017,109.1912,23493.0
2020-02-03 10:40:00,121.05,121.07,120.63,120.63,16868.0,109.2092,109.2272,108.8303,108.8303,16868.0
2020-02-03 10:50:00,120.62,121.07,120.6,121.01,15377.0,108.8213,109.2272,108.8032,109.1731,15377.0
2020-02-03 11:00:00,121.06,121.25,121.03,121.21,11054.0,109.2182,109.3896,109.1912,109.3535,11054.0
2020-02-03 11:10:00,121.21,121.24,120.46,120.67,100349.0,109.3535,109.3806,108.6769,108.8664,100349.0
2020-02-03 11:20:00,120.71,120.85,120.57,120.58,21989.0,108.9025,109.0288,108.7762,108.7852,21989.0
2020-02-03 11:30:00,120.63,120.69,120.45,120.53,18885.0,108.8303,108.8844,108.6679,108.7401,18885.0
2020-02-03 11:40:00,120.51,120.59,120.06,120.13,25287.0,108.722,108.7942,108.316,108.3792,25287.0
2020-02-03 11:50:00,120.12,120.23,119.93,120.21,15748.0,108.3702,108.4694,108.1988,108.4514,15748.0
2020-02-03 12:00:00,120.22,120.41,120.15,120.33,18632.0,108.4604,108.6318,108.3972,108.5596,18632.0
2020-02-03 12:10:00,120.33,120.56,120.3,120.54,11728.0,108.5596,108.7671,108.5326,108.7491,11728.0
2020-02-03 12:20:00,120.52,120.62,120.48,120.51,28653.0,108.731,108.8213,108.695,108.722,28653.0
2020-02-03 12:30:00,120.51,120.63,120.44,120.59,28783.0,108.722,108.8303,108.6589,108.7942,28783.0
2020-02-03 12:40:00,120.58,120.89,120.5,120.85,98522.0,108.7852,109.0648,108.713,109.0288,98522.0
2020-02-03 12:50:00,120.85,120.89,120.69,120.78,16684.0,109.0288,109.0648,108.8844,108.9656,16684.0
2020-02-03 13:00:00,120.79,120.97,120.77,120.77,28784.0,108.9746,109.137,108.9566,108.9566,28784.0
2020-02-03 13:10:00,120.76,120.86,120.64,120.86,16623.0,108.9476,109.0378,108.8393,109.0378,16623.0
2020-02-03 13:20:00,120.84,120.88,120.78,120.84,9886.0,109.0197,109.0558,108.9656,109.0197,9886.0
2020-02-03 13:30:00,120.84,121.03,120.8,121.03,17895.0,109.0197,109.1912,108.9837,109.1912,17895.0
2020-02-03 13:40:00,121.02,121.09,120.9,120.96,12002.0,109.1821,109.2453,109.0739,109.128,12002.0
2020-02-03 13:50:00,120.96,121.02,120.82,121.02,26719.0,109.128,109.1821,109.0017,109.1821,26719.0
2020-02-03 14:00:00,121.0,121.14,120.99,121.06,70564.0,109.1641,109.2904,109.1551,109.2182,70564.0
2020-02-03 14:10:00,121.06,121.09,120.95,121.08,15231.0,109.2182,109.2453,109.119,109.2363,15231.0
2020-02-03 14:20:00,121.08,121.17,121.05,121.09,15015.0,109.2363,109.3175,109.2092,109.2453,15015.0
2020-02-03 14:30:00,121.13,121.48,121.13,121.48,23287.0,109.2814,109.5971,109.2814,109.5971,23287.0
2020-02-03 14:40:00,121.47,121.81,121.47,121.79,35781.0,109.5881,109.8949,109.5881,109.8768,35781.0
2020-02-03 14:50:00,121.79,121.93,121.76,121.76,32028.0,109.8768,110.0031,109.8497,109.8497,32028.0
2020-02-03 15:00:00,121.78,122.01,121.76,122.0,28394.0,109.8678,110.0753,109.8497,110.0663,28394.0
2020-02-03 15:10:00,122.0,122.04,121.83,121.95,29958.0,110.0663,110.1024,109.9129,110.0212,29958.0
2020-02-03 15:20:00,121.96,122.05,121.91,122.01,26256.0,110.0302,110.1114,109.9851,110.0753,26256.0
2020-02-03 15:30:00,122.04,122.05,121.85,121.86,40887.0,110.1024,110.1114,109.9309,109.94,40887.0
2020-02-03 15:40:00,121.86,121.9,121.55,121.55,44166.0,109.94,109.9761,109.6603,109.6603,44166.0
2020-02-03 15:50:00,121.56,121.6,121.17,121.34,266848.0,109.6693,109.7054,109.3175,109.4708,266848.0
2020-02-04 09:30:00,122.84,123.62,122.82,123.53,50475.0,110.8241,111.5278,110.8061,111.4466,50475.0
2020-02-04 09:40:00,123.53,123.98,123.48,123.66,29711.0,111.4466,111.8526,111.4015,111.5639,29711.0
2020-02-04 09:50:00,123.67,123.73,123.22,123.22,23738.0,111.5729,111.627,111.1669,111.1669,23738.0
2020-02-04 10:00:00,123.27,123.36,123.0,123.21,29524.0,111.212,111.2932,110.9685,111.1579,29524.0
2020-02-04 10:10:00,123.23,123.23,122.47,122.56,29159.0,111.176,111.176,110.4903,110.5715,29159.0
2020-02-04 10:20:00,122.56,122.56,122.21,122.37,34950.0,110.5715,110.5715,110.2557,110.4001,34950.0
2020-02-04 10:30:00,122.43,122.6,122.32,122.54,34916.0,110.4542,110.6076,110.355,110.5534,34916.0
2020-02-04 10:40:00,122.52,122.56,122.4,122.48,17793.0,110.5354,110.5715,110.4271,110.4993,17793.0
2020-02-04 10:50:00,122.48,122.48,122.12,122.14,13053.0,110.4993,110.4993,110.1745,110.1926,13053.0
2020-02-04 11:00:00,122.17,122.17,121.52,121.63,25129.0,110.2196,110.2196,109.6332,109.7325,25129.0
2020-02-04 11:10:00,121.63,122.09,121.63,122.05,25206.0,109.7325,110.1475,109.7325,110.1114,25206.0
2020-02-04 11:20:00,122.03,122.34,121.97,122.29,18529.0,110.0933,110.373,110.0392,110.3279,18529.0
2020-02-04 11:30:00,122.29,122.36,122.11,122.29,15142.0,110.3279,110.3911,110.1655,110.3279,15142.0
2020-02-04 11:40:00,122.28,122.37,122.15,122.2,14252.0,110.3189,110.4001,110.2016,110.2467,14252.0
2020-02-04 11:50:00,122.21,122.23,121.97,122.05,12571.0,110.2557,110.2738,110.0392,110.1114,12571.0
2020-02-04 12:00:00,122.04,122.23,122.02,122.23,10708.0,110.1024,110.2738,110.0843,110.2738,10708.0
2020-02-04 12:10:00,122.23,122.35,122.15,122.21,14944.0,110.2738,110.382,110.2016,110.2557,14944.0
2020-02-04 12:20:00,122.22,122.41,122.22,122.33,28346.0,110.2648,110.4362,110.2648,110.364,28346.0
2020-02-04 12:30:00,122.33,122.33,122.23,122.25,12638.0,110.364,110.364,110.2738,110.2918,12638.0
2020-02-04 12:40:00,122.27,122.28,122.18,122.19,13568.0,110.3099,110.3189,110.2287,110.2377,13568.0
2020-02-04 12:50:00,122.19,122.44,122.12,122.44,15517.0,110.2377,110.4632,110.1745,110.4632,15517.0
2020-02-04 13:00:00,122.43,122.49,122.35,122.44,16498.0,110.4542,110.5083,110.382,110.4632,16498.0
2020-02-04 13:10:00,122.45,122.53,122.33,122.45,26153.0,110.4723,110.5444,110.364,110.4723,26153.0
2020-02-04 13:20:00,122.45,122.46,122.23,122.24,12693.0,110.4723,110.4813,110.2738,110.2828,12693.0
2020-02-04 13:30:00,122.23,122.43,122.23,122.42,13615.0,110.2738,110.4542,110.2738,110.4452,13615.0
2020-02-04 13:40:00,122.42,122.5,122.37,122.37,20789.0,110.4452,110.5174,110.4001,110.4001,20789.0
2020-02-04 13:50:00,122.38,122.44,122.38,122.39,36543.0,110.4091,110.4632,110.4091,110.4181,36543.0
2020-02-04 14:00:00,122.39,122.46,122.34,122.42,20363.0,110.4181,110.4813,110.373,110.4452,20363.0
2020-02-04 14:10:00,122.42,122.47,122.41,122.44,33613.0,110.4452,110.4903,110.4362,110.4632,33613.0
2020-02-04 14:20:00,122.45,122.55,122.41,122.44,31700.0,110.4723,110.5625,110.4362,110.4632,31700.0
2020-02-04 14:30:00,122.42,122.54,122.37,122.54,24145.0,110.4452,110.5534,110.4001,110.5534,24145.0
2020-02-04 14:40:00,122.52,122.78,122.49,122.66,71787.0,110.5354,110.77,110.5083,110.6617,71787.0
2020-02-04 14:50:00,122.65,122.67,122.61,122.64,43985.0,110.6527,110.6707,110.6166,110.6437,43985.0
2020-02-04 15:00:00,122.64,122.81,122.59,122.69,66548.0,110.6437,110.797,110.5986,110.6888,66548.0
2020-02-04 15:10:00,122.69,122.81,122.61,122.7,76855.0,110.6888,110.797,110.6166,110.6978,76855.0
2020-02-04 15:20:00,122.7,122.8,122.64,122.64,75881.0,110.6978,110.788,110.6437,110.6437,75881.0
2020-02-04 15:30:00,122.65,122.9,122.64,122.66,78201.0,110.6527,110.8782,110.6437,110.6617,78201.0
2020-02-04 15:40:00,122.67,122.81,122.59,122.63,72231.0,110.6707,110.797,110.5986,110.6346,72231.0
2020-02-04 15:50:00,122.66,122.7,122.48,122.52,165495.0,110.6617,110.6978,110.4993,110.5354,165495.0
2020-02-05 09:30:00,123.59,123.68,123.07,123.17,25574.0,111.5007,111.5819,111.0316,111.1218,25574.0
2020-02-05 09:40:00,123.09,123.37,122.94,123.24,17076.0,111.0497,111.3023,110.9143,111.185,17076.0
2020-02-05 09:50:00,123.27,123.48,122.9,122.97,20115.0,111.212,111.4015,110.8782,110.9414,20115.0
2020-02-05 10:00:00,122.8,123.16,122.73,123.15,23620.0,110.788,111.1128,110.7249,111.1038,23620.0
2020-02-05 10:10:00,123.19,123.25,122.97,122.99,26263.0,111.1399,111.194,110.9414,110.9594,26263.0
2020-02-05 10:20:00,122.98,123.19,122.79,122.92,27107.0,110.9504,111.1399,110.779,110.8963,27107.0
2020-02-05 10:30:00,122.92,122.92,122.6,122.77,50008.0,110.8963,110.8963,110.6076,110.761,50008.0
2020-02-05 10:40:00,122.77,123.15,122.77,123.12,20081.0,110.761,111.1038,110.761,111.0767,20081.0
2020-02-05 10:50:00,123.09,123.44,123.08,123.4,26562.0,111.0497,111.3654,111.0406,111.3293,26562.0
2020-02-05 11:00:00,123.4,123.53,123.22,123.33,21846.0,111.3293,111.4466,111.1669,111.2662,21846.0
2020-02-05 11:10:00,123.3,123.41,123.27,123.38,31418.0,111.2391,111.3383,111.212,111.3113,31418.0
2020-02-05 11:20:00,123.38,123.72,123.36,123.66,31870.0,111.3113,111.618,111.2932,111.5639,31870.0
2020-02-05 11:30:00,123.67,123.89,123.59,123.83,15321.0,111.5729,111.7714,111.5007,111.7173,15321.0
2020-02-05 11:40:00,123.83,123.89,123.67,123.67,27455.0,111.7173,111.7714,111.5729,111.5729,27455.0
2020-02-05 11:50:00,123.68,123.71,123.48,123.52,28963.0,111.5819,111.609,111.4015,111.4376,28963.0
2020-02-05 12:00:00,123.52,123.72,123.51,123.62,16536.0,111.4376,111.618,111.4286,111.5278,16536.0
2020-02-05 12:10:00,123.62,123.65,123.58,123.59,28043.0,111.5278,111.5549,111.4917,111.5007,28043.0
2020-02-05 12:20:00,123.6,123.62,123.51,123.51,20941.0,111.5098,111.5278,111.4286,111.4286,20941.0
2020-02-05 12:30:00,123.52,123.61,123.5,123.56,13957.0,111.4376,111.5188,111.4195,111.4737,13957.0
2020-02-05 12:40:00,123.55,123.55,123.51,123.55,10255.0,111.4647,111.4647,111.4286,111.4647,10255.0
2020-02-05 12:50:00,123.55,123.55,123.46,123.52,12085.0,111.4647,111.4647,111.3835,111.4376,12085.0
2020-02-05 13:00:00,123.51,123.6,123.48,123.58,12687.0,111.4286,111.5098,111.4015,111.4917,12687.0
2020-02-05 13:10:00,123.57,123.65,123.53,123.61,11892.0,111.4827,111.5549,111.4466,111.5188,11892.0
2020-02-05 13:20:00,123.62,123.74,123.59,123.64,14422.0,111.5278,111.6361,111.5007,111.5459,14422.0
2020-02-05 13:30:00,123.64,123.64,123.55,123.57,11658.0,111.5459,111.5459,111.4647,111.4827,11658.0
2020-02-05 13:40:00,123.59,123.67,123.57,123.65,32902.0,111.5007,111.5729,111.4827,111.5549,32902.0
2020-02-05 13:50:00,123.65,123.68,123.6,123.63,18509.0,111.5549,111.5819,111.5098,111.5368,18509.0
2020-02-05 14:00:00,123.64,123.73,123.54,123.66,22074.0,111.5459,111.627,111.4556,111.5639,22074.0
2020-02-05 14:10:00,123.65,123.95,123.64,123.92,24367.0,111.5549,111.8255,111.5459,111.7985,24367.0
2020-02-05 14:20:00,123.92,124.07,123.83,124.04,56992.0,111.7985,111.9338,111.7173,111.9067,56992.0
2020-02-05 14:30:00,124.03,124.22,124.02,124.09,36237.0,111.8977,112.0691,111.8887,111.9518,36237.0
2020-02-05 14:40:00,124.09,124.28,124.07,124.26,140589.0,111.9518,112.1232,111.9338,112.1052,140589.0
2020-02-05 14:50:00,124.28,124.49,124.23,124.34,87451.0,112.1232,112.3127,112.0781,112.1774,87451.0
2020-02-05 15:00:00,124.35,124.66,124.3,124.66,49197.0,112.1864,112.4661,112.1413,112.4661,49197.0
2020-02-05 15:10:00,124.68,124.85,124.55,124.84,34004.0,112.4841,112.6375,112.3668,112.6285,34004.0
2020-02-05 15:20:00,124.85,125.05,124.85,125.0,24903.0,112.6375,112.8179,112.6375,112.7728,24903.0
2020-02-05 15:30:00,125.0,125.01,124.73,124.76,40295.0,112.7728,112.7818,112.5292,112.5563,40295.0
2020-02-05 15:40:00,124.76,125.1,124.72,124.94,72630.0,112.5563,112.863,112.5202,112.7187,72630.0
2020-02-05 15:50:00,124.91,124.98,124.64,124.86,211992.0,112.6916,112.7548,112.448,112.6465,211992.0
2020-02-06 09:30:00,125.3,125.44,124.87,124.99,23794.0,113.0435,113.1698,112.6555,112.7638,23794.0
2020-02-06 09:40:00,124.99,124.99,124.18,124.25,22701.0,112.7638,112.7638,112.033,112.0962,22701.0
2020-02-06 09:50:00,124.25,124.92,124.07,124.92,30985.0,112.0962,112.7006,111.9338,112.7006,30985.0
2020-02-06 10:00:00,124.81,124.85,124.42,124.66,19268.0,112.6014,112.6375,112.2496,112.4661,19268.0
2020-02-06 10:10:00,124.63,124.75,124.35,124.35,5128.0,112.439,112.5473,112.1864,112.1864,5128.0
2020-02-06 10:20:00,124.35,124.41,124.2,124.36,5209.0,112.1864,112.2405,112.0511,112.1954,5209.0
2020-02-06 10:30:00,124.36,124.4,124.25,124.31,11109.0,112.1954,112.2315,112.0962,112.1503,11109.0
2020-02-06 10:40:00,124.35,124.68,124.3,124.68,25084.0,112.1864,112.4841,112.1413,112.4841,25084.0
2020-02-06 10:50:00,124.67,124.73,124.44,124.73,11299.0,112.4751,112.5292,112.2676,112.5292,11299.0
2020-02-06 11:00:00,124.7,124.7,124.51,124.6,7579.0,112.5022,112.5022,112.3307,112.4119,7579.0
2020-02-06 11:10:00,124.63,124.69,124.47,124.48,13875.0,112.439,112.4931,112.2947,112.3037,13875.0
2020-02-06 11:20:00,124.48,124.53,124.32,124.49,14628.0,112.3037,112.3488,112.1593,112.3127,14628.0
2020-02-06 11:30:00,124.5,124.62,124.4,124.51,9378.0,112.3217,112.43,112.2315,112.3307,9378.0
2020-02-06 11:40:00,124.54,124.6,124.45,124.53,10259.0,112.3578,112.4119,112.2766,112.3488,10259.0
2020-02-06 11:50:00,124.6,124.6,124.38,124.45,5983.0,112.4119,112.4119,112.2135,112.2766,5983.0
2020-02-06 12:00:00,124.4,124.47,124.32,124.41,8490.0,112.2315,112.2947,112.1593,112.2405,8490.0
2020-02-06 12:10:00,124.4,124.41,124.29,124.41,6177.0,112.2315,112.2405,112.1323,112.2405,6177.0
2020-02-06 12:20:00,124.43,124.45,124.36,124.45,7127.0,112.2586,112.2766,112.1954,112.2766,7127.0
2020-02-06 12:30:00,124.44,124.44,124.3,124.33,20568.0,112.2676,112.2676,112.1413,112.1684,20568.0
2020-02-06 12:40:00,124.33,124.37,124.15,124.24,10993.0,112.1684,112.2044,112.006,112.0872,10993.0
2020-02-06 12:50:00,124.23,124.39,124.22,124.39,6778.0,112.0781,112.2225,112.0691,112.2225,6778.0
2020-02-06 13:00:00,124.41,124.43,124.39,124.41,3503.0,112.2405,112.2586,112.2225,112.2405,3503.0
2020-02-06 13:10:00,124.42,124.51,124.41,124.45,7090.0,112.2496,112.3307,112.2405,112.2766,7090.0
2020-02-06 13:20:00,124.46,124.46,124.29,124.31,6454.0,112.2856,112.2856,112.1323,112.1503,6454.0
2020-02-06 13:30:00,124.27,124.27,124.09,124.1,7022.0,112.1142,112.1142,111.9518,111.9609,7022.0
2020-02-06 13:40:00,124.09,124.14,124.04,124.08,10276.0,111.9518,111.9969,111.9067,111.9428,10276.0
2020-02-06 13:50:00,124.08,124.14,124.04,124.12,5737.0,111.9428,111.9969,111.9067,111.9789,5737.0
2020-02-06 14:00:00,124.14,124.15,123.97,124.08,49166.0,111.9969,112.006,111.8436,111.9428,49166.0
2020-02-06 14:10:00,124.09,124.2,124.09,124.14,6781.0,111.9518,112.0511,111.9518,111.9969,6781.0
2020-02-06 14:20:00,124.18,124.18,124.02,124.04,11550.0,112.033,112.033,111.8887,111.9067,11550.0
2020-02-06 14:30:00,124.06,124.1,123.94,123.94,6277.0,111.9248,111.9609,111.8165,111.8165,6277.0
2020-02-06 14:40:00,123.94,124.09,123.88,124.09,13001.0,111.8165,111.9518,111.7624,111.9518,13001.0
2020-02-06 14:50:00,124.09,124.12,124.04,124.06,14633.0,111.9518,111.9789,111.9067,111.9248,14633.0
2020-02-06 15:00:00,124.06,124.1,124.02,124.09,10176.0,111.9248,111.9609,111.8887,111.9518,10176.0
2020-02-06 15:10:00,124.07,124.11,124.04,124.09,13521.0,111.9338,111.9699,111.9067,111.9518,13521.0
2020-02-06 15:20:00,124.09,124.14,123.97,124.02,19080.0,111.9518,111.9969,111.8436,111.8887,19080.0
2020-02-06 15:30:00,124.07,124.38,124.06,124.35,19892.0,111.9338,112.2135,111.9248,112.1864,19892.0
2020-02-06 15:40:00,124.36,124.38,123.61,124.27,102304.0,112.1954,112.2135,111.5188,112.1142,102304.0
2020-02-06 15:50:00,124.28,124.39,124.28,124.33,153104.0,112.1232,112.2225,112.1232,112.1684,153104.0
2020-02-07 09:30:00,123.7,123.86,123.25,123.51,37837.0,111.6,111.7443,111.194,111.4286,37837.0
2020-02-07 09:40:00,123.46,123.75,123.44,123.69,15399.0,111.3835,111.6451,111.3654,111.591,15399.0
2020-02-07 09:50:00,123.66,123.81,123.42,123.59,14076.0,111.5639,111.6992,111.3474,111.5007,14076.0
2020-02-07 10:00:00,123.57,123.59,123.26,123.27,15106.0,111.4827,111.5007,111.203,111.212,15106.0
2020-02-07 10:10:00,123.29,123.37,122.99,123.15,19254.0,111.2301,111.3023,110.9594,111.1038,19254.0
2020-02-07 10:20:00,123.21,123.44,123.19,123.37,10603.0,111.1579,111.3654,111.1399,111.3023,10603.0
2020-02-07 10:30:00,123.37,123.4,123.18,123.23,19768.0,111.3023,111.3293,111.1308,111.176,19768.0
2020-02-07 10:40:00,123.22,123.41,122.91,122.93,45903.0,111.1669,111.3383,110.8873,110.9053,45903.0
2020-02-07 10:50:00,122.95,123.03,122.84,122.87,27770.0,110.9233,110.9955,110.8241,110.8512,27770.0
2020-02-07 11:00:00,122.87,123.02,122.78,122.95,22103.0,110.8512,110.9865,110.77,110.9233,22103.0
2020-02-07 11:10:00,122.95,122.95,122.72,122.9,13103.0,110.9233,110.9233,110.7158,110.8782,13103.0
2020-02-07 11:20:00,122.9,123.09,122.88,123.0,8502.0,110.8782,111.0497,110.8602,110.9685,8502.0
2020-02-07 11:30:00,122.98,123.08,122.74,122.74,12536.0,110.9504,111.0406,110.7339,110.7339,12536.0
2020-02-07 11:40:00,122.73,122.76,122.48,122.51,6804.0,110.7249,110.7519,110.4993,110.5264,6804.0
2020-02-07 11:50:00,122.49,122.5,122.4,122.45,6249.0,110.5083,110.5174,110.4271,110.4723,6249.0
2020-02-07 12:00:00,122.46,122.68,122.42,122.64,11390.0,110.4813,110.6798,110.4452,110.6437,11390.0
2020-02-07 12:10:00,122.63,122.72,122.62,122.71,6697.0,110.6346,110.7158,110.6256,110.7068,6697.0
2020-02-07 12:20:00,122.66,122.73,122.59,122.7,6602.0,110.6617,110.7249,110.5986,110.6978,6602.0
2020-02-07 12:30:00,122.7,122.75,122.64,122.69,6212.0,110.6978,110.7429,110.6437,110.6888,6212.0
2020-02-07 12:40:00,122.66,122.66,122.5,122.54,6095.0,110.6617,110.6617,110.5174,110.5534,6095.0
2020-02-07 12:50:00,122.51,122.58,122.49,122.57,4558.0,110.5264,110.5895,110.5083,110.5805,4558.0
2020-02-07 13:00:00,122.51,122.54,122.43,122.46,5700.0,110.5264,110.5534,110.4542,110.4813,5700.0
2020-02-07 13:10:00,122.45,122.6,122.45,122.58,4325.0,110.4723,110.6076,110.4723,110.5895,4325.0
2020-02-07 13:20:00,122.56,122.61,122.54,122.6,3800.0,110.5715,110.6166,110.5534,110.6076,3800.0
2020-02-07 13:30:00,122.62,122.73,122.52,122.59,9471.0,110.6256,110.7249,110.5354,110.5986,9471.0
2020-02-07 13:40:00,122.59,122.72,122.58,122.58,35388.0,110.5986,110.7158,110.5895,110.5895,35388.0
2020-02-07 13:50:00,122.58,122.63,122.47,122.47,8948.0,110.5895,110.6346,110.4903,110.4903,8948.0
2020-02-07 14:00:00,122.45,122.47,122.32,122.4,9690.0,110.4723,110.4903,110.355,110.4271,9690.0
2020-02-07 14:10:00,122.42,122.52,122.34,122.52,17581.0,110.4452,110.5354,110.373,110.5354,17581.0
2020-02-07 14:20:00,122.5,122.59,122.44,122.58,10177.0,110.5174,110.5986,110.4632,110.5895,10177.0
2020-02-07 14:30:00,122.58,122.68,122.53,122.53,16149.0,110.5895,110.6798,110.5444,110.5444,16149.0
2020-02-07 14:40:00,122.52,122.69,122.5,122.58,10513.0,110.5354,110.6888,110.5174,110.5895,10513.0
2020-02-07 14:50:00,122.57,122.59,122.32,122.32,17081.0,110.5805,110.5986,110.355,110.355,17081.0
2020-02-07 15:00:00,122.32,122.43,122.29,122.42,11251.0,110.355,110.4542,110.3279,110.4452,11251.0
2020-02-07 15:10:00,122.38,122.39,122.29,122.38,7986.0,110.4091,110.4181,110.3279,110.4091,7986.0
2020-02-07 15:20:00,122.36,122.4,122.27,122.37,9708.0,110.3911,110.4271,110.3099,110.4001,9708.0
2020-02-07 15:30:00,122.36,122.48,122.34,122.45,14811.0,110.3911,110.4993,110.373,110.4723,14811.0
2020-02-07 15:40:00,122.43,122.63,122.42,122.55,19764.0,110.4542,110.6346,110.4452,110.5625,19764.0
2020-02-07 15:50:00,122.56,122.68,122.37,122.61,114445.0,110.5715,110.6798,110.4001,110.6166,114445.0
2020-02-10 09:30:00,122.05,122.05,121.27,121.79,44078.0,110.1114,110.1114,109.4077,109.8768,44078.0
2020-02-10 09:40:00,122.02,122.02,121.64,121.71,12351.0,110.0843,110.0843,109.7415,109.8046,12351.0
2020-02-10 09:50:00,121.72,121.85,121.54,121.83,17773.0,109.8137,109.9309,109.6513,109.9129,17773.0
2020-02-10 10:00:00,121.8,121.86,121.44,121.77,59771.0,109.8858,109.94,109.561,109.8588,59771.0
2020-02-10 10:10:00,121.75,121.75,121.51,121.55,17689.0,109.8407,109.8407,109.6242,109.6603,17689.0
2020-02-10 10:20:00,121.58,121.61,121.21,121.39,10109.0,109.6874,109.7144,109.3535,109.5159,10109.0
2020-02-10 10:30:00,121.35,121.44,121.25,121.3,12972.0,109.4799,109.561,109.3896,109.4347,12972.0
2020-02-10 10:40:00,121.31,121.34,121.05,121.13,12026.0,109.4438,109.4708,109.2092,109.2814,12026.0
2020-02-10 10:50:00,121.15,121.15,120.8,120.93,16865.0,109.2994,109.2994,108.9837,109.1009,16865.0
2020-02-10 11:00:00,120.94,121.15,120.89,120.93,20882.0,109.11,109.2994,109.0648,109.1009,20882.0
2020-02-10 11:10:00,120.92,121.17,120.86,121.06,13657.0,109.0919,109.3175,109.0378,109.2182,13657.0
2020-02-10 11:20:00,121.06,121.29,120.86,121.14,56657.0,109.2182,109.4257,109.0378,109.2904,56657.0
2020-02-10 11:30:00,121.17,121.29,120.85,120.93,15098.0,109.3175,109.4257,109.0288,109.1009,15098.0
2020-02-10 11:40:00,120.93,120.94,120.75,120.77,11697.0,109.1009,109.11,108.9385,108.9566,11697.0
2020-02-10 11:50:00,120.73,120.86,120.73,120.82,34045.0,108.9205,109.0378,108.9205,109.0017,34045.0
2020-02-10 12:00:00,120.81,120.84,120.53,120.54,45001.0,108.9927,109.0197,108.7401,108.7491,45001.0
2020-02-10 12:10:00,120.51,120.74,120.49,120.62,159198.0,108.722,108.9295,108.704,108.8213,159198.0
2020-02-10 12:20:00,120.64,120.75,120.52,120.72,41571.0,108.8393,108.9385,108.731,108.9115,41571.0
2020-02-10 12:30:00,120.69,120.72,120.53,120.59,75272.0,108.8844,108.9115,108.7401,108.7942,75272.0
2020-02-10 12:40:00,120.59,120.74,120.55,120.71,41366.0,108.7942,108.9295,108.7581,108.9025,41366.0
2020-02-10 12:50:00,120.7,120.78,120.58,120.59,24811.0,108.8934,108.9656,108.7852,108.7942,24811.0
2020-02-10 13:00:00,120.59,120.65,120.5,120.64,26675.0,108.7942,108.8483,108.713,108.8393,26675.0
2020-02-10 13:10:00,120.62,120.65,120.44,120.55,16575.0,108.8213,108.8483,108.6589,108.7581,16575.0
2020-02-10 13:20:00,120.52,120.63,120.46,120.48,17070.0,108.731,108.8303,108.6769,108.695,17070.0
2020-02-10 13:30:00,120.52,120.66,120.5,120.53,36173.0,108.731,108.8573,108.713,108.7401,36173.0
2020-02-10 13:40:00,120.54,120.56,120.39,120.55,26957.0,108.7491,108.7671,108.6138,108.7581,26957.0
2020-02-10 13:50:00,120.56,120.6,120.49,120.6,27162.0,108.7671,108.8032,108.704,108.8032,27162.0
2020-02-10 14:00:00,120.59,120.71,120.48,120.53,25224.0,108.7942,108.9025,108.695,108.7401,25224.0
2020-02-10 14:10:00,120.55,120.63,120.51,120.52,26310.0,108.7581,108.8303,108.722,108.731,26310.0
2020-02-10 14:20:00,120.52,120.71,120.36,120.66,44412.0,108.731,108.9025,108.5867,108.8573,44412.0
2020-02-10 14:30:00,120.64,120.78,120.64,120.69,17412.0,108.8393,108.9656,108.8393,108.8844,17412.0
2020-02-10 14:40:00,120.67,120.72,120.62,120.71,11963.0,108.8664,108.9115,108.8213,108.9025,11963.0
2020-02-10 14:50:00,120.7,120.87,120.62,120.82,15105.0,108.8934,109.0468,108.8213,109.0017,15105.0
2020-02-10 15:00:00,120.78,120.85,120.71,120.79,13947.0,108.9656,109.0288,108.9025,108.9746,13947.0
2020-02-10 15:10:00,120.78,120.85,120.73,120.73,16712.0,108.9656,109.0288,108.9205,108.9205,16712.0
2020-02-10 15:20:00,120.73,120.95,120.72,120.81,26369.0,108.9205,109.119,108.9115,108.9927,26369.0
2020-02-10 15:30:00,120.8,120.89,120.67,120.8,40233.0,108.9837,109.0648,108.8664,108.9837,40233.0
2020-02-10 15:40:00,120.81,120.81,120.61,120.74,40599.0,108.9927,108.9927,108.8122,108.9295,40599.0
2020-02-10 15:50:00,120.74,120.91,120.63,120.87,171404.0,108.9295,109.0829,108.8303,109.0468,171404.0
2020-02-11 09:30:00,121.46,121.67,121.2,121.67,17901.0,109.5791,109.7686,109.3445,109.7686,17901.0
2020-02-11 09:40:00,121.54,121.95,121.53,121.95,9155.0,109.6513,110.0212,109.6422,110.0212,9155.0
2020-02-11 09:50:00,121.99,122.43,121.99,122.36,15811.0,110.0572,110.4542,110.0572,110.3911,15811.0
2020-02-11 10:00:00,122.41,122.75,122.39,122.65,13737.0,110.4362,110.7429,110.4181,110.6527,13737.0
2020-02-11 10:10:00,122.68,122.78,122.48,122.48,14650.0,110.6798,110.77,110.4993,110.4993,14650.0
2020-02-11 10:20:00,122.57,122.71,122.52,122.66,11154.0,110.5805,110.7068,110.5354,110.6617,11154.0
2020-02-11 10:30:00,122.62,122.81,122.59,122.78,13895.0,110.6256,110.797,110.5986,110.77,13895.0
2020-02-11 10:40:00,122.79,122.93,122.75,122.78,6531.0,110.779,110.9053,110.7429,110.77,6531.0
2020-02-11 10:50:00,122.74,122.84,122.43,122.67,19726.0,110.7339,110.8241,110.4542,110.6707,19726.0
2020-02-11 11:00:00,122.65,122.72,122.47,122.59,29430.0,110.6527,110.7158,110.4903,110.5986,29430.0
2020-02-11 11:10:00,122.57,122.57,122.37,122.42,6756.0,110.5805,110.5805,110.4001,110.4452,6756.0
2020-02-11 11:20:00,122.4,122.45,122.32,122.45,10331.0,110.4271,110.4723,110.355,110.4723,10331.0
2020-02-11 11:30:00,122.45,122.45,122.27,122.3,7962.0,110.4723,110.4723,110.3099,110.3369,7962.0
2020-02-11 11:40:00,122.32,122.35,122.24,122.32,7101.0,110.355,110.382,110.2828,110.355,7101.0
2020-02-11 11:50:00,122.31,122.39,122.19,122.2,12634.0,110.3459,110.4181,110.2377,110.2467,12634.0
2020-02-11 12:00:00,122.17,122.4,122.16,122.31,9214.0,110.2196,110.4271,110.2106,110.3459,9214.0
2020-02-11 12:10:00,122.31,122.49,122.31,122.44,16196.0,110.3459,110.5083,110.3459,110.4632,16196.0
2020-02-11 12:20:00,122.44,122.55,122.37,122.51,9116.0,110.4632,110.5625,110.4001,110.5264,9116.0
2020-02-11 12:30:00,122.52,122.63,122.51,122.57,9596.0,110.5354,110.6346,110.5264,110.5805,9596.0
2020-02-11 12:40:00,122.55,122.58,122.47,122.53,7995.0,110.5625,110.5895,110.4903,110.5444,7995.0
2020-02-11 12:50:00,122.53,122.63,122.5,122.59,6818.0,110.5444,110.6346,110.5174,110.5986,6818.0
2020-02-11 13:00:00,122.58,122.74,122.5,122.73,8847.0,110.5895,110.7339,110.5174,110.7249,8847.0
2020-02-11 13:10:00,122.71,122.8,122.61,122.74,12780.0,110.7068,110.788,110.6166,110.7339,12780.0
2020-02-11 13:20:00,122.74,122.94,122.72,122.88,15168.0,110.7339,110.9143,110.7158,110.8602,15168.0
2020-02-11 13:30:00,122.92,122.92,122.79,122.83,7975.0,110.8963,110.8963,110.779,110.8151,7975.0
2020-02-11 13:40:00,122.81,122.82,122.7,122.7,13864.0,110.797,110.8061,110.6978,110.6978,13864.0
2020-02-11 13:50:00,122.69,122.69,122.55,122.59,12397.0,110.6888,110.6888,110.5625,110.5986,12397.0
2020-02-11 14:00:00,122.6,122.63,122.39,122.48,24312.0,110.6076,110.6346,110.4181,110.4993,24312.0
2020-02-11 14:10:00,122.53,122.57,122.35,122.35,14096.0,110.5444,110.5805,110.382,110.382,14096.0
2020-02-11 14:20:00,122.38,122.4,122.28,122.34,34062.0,110.4091,110.4271,110.3189,110.373,34062.0
2020-02-11 14:30:00,122.4,122.47,122.33,122.41,8227.0,110.4271,110.4903,110.364,110.4362,8227.0
2020-02-11 14:40:00,122.42,122.45,122.31,122.38,14313.0,110.4452,110.4723,110.3459,110.4091,14313.0
2020-02-11 14:50:00,122.35,122.35,122.01,122.03,17691.0,110.382,110.382,110.0753,110.0933,17691.0
2020-02-11 15:00:00,122.06,122.14,121.98,122.09,13265.0,110.1204,110.1926,110.0482,110.1475,13265.0
2020-02-11 15:10:00,122.08,122.17,122.02,122.14,19156.0,110.1384,110.2196,110.0843,110.1926,19156.0
2020-02-11 15:20:00,122.14,122.26,122.12,122.2,18405.0,110.1926,110.3008,110.1745,110.2467,18405.0
2020-02-11 15:30:00,122.2,122.3,122.09,122.09,31194.0,110.2467,110.3369,110.1475,110.1475,31194.0
2020-02-11 15:40:00,122.07,122.11,121.97,121.97,39861.0,110.1294,110.1655,110.0392,110.0392,39861.0
2020-02-11 15:50:00,121.99,122.16,121.81,121.93,129782.0,110.0572,110.2106,109.8949,110.0031,129782.0
2020-02-12 09:30:00,122.65,122.72,121.94,121.96,36370.0,110.6527,110.7158,110.0121,110.0302,36370.0
2020-02-12 09:40:00,121.97,122.12,121.69,122.09,11842.0,110.0392,110.1745,109.7866,110.1475,11842.0
2020-02-12 09:50:00,122.08,122.36,122.05,122.06,14594.0,110.1384,110.3911,110.1114,110.1204,14594.0
2020-02-12 10:00:00,122.17,122.39,122.05,122.24,30811.0,110.2196,110.4181,110.1114,110.2828,30811.0
2020-02-12 10:10:00,122.18,122.2,121.93,121.97,10094.0,110.2287,110.2467,110.0031,110.0392,10094.0
2020-02-12 10:20:00,121.98,122.02,121.87,121.89,6820.0,110.0482,110.0843,109.949,109.967,6820.0
2020-02-12 10:30:00,121.89,121.96,121.83,121.9,11273.0,109.967,110.0302,109.9129,109.9761,11273.0
2020-02-12 10:40:00,121.85,122.01,121.85,121.88,6211.0,109.9309,110.0753,109.9309,109.958,6211.0
2020-02-12 10:50:00,121.89,121.89,121.66,121.7,10977.0,109.967,109.967,109.7595,109.7956,10977.0
2020-02-12 11:00:00,121.7,121.73,121.5,121.52,11706.0,109.7956,109.8227,109.6152,109.6332,11706.0
2020-02-12 11:10:00,121.56,121.68,121.54,121.68,9967.0,109.6693,109.7776,109.6513,109.7776,9967.0
2020-02-12 11:20:00,121.67,122.28,121.67,122.22,28024.0,109.7686,110.3189,109.7686,110.2648,28024.0
2020-02-12 11:30:00,122.22,122.51,122.22,122.23,78791.0,110.2648,110.5264,110.2648,110.2738,78791.0
2020-02-12 11:40:00,122.23,122.27,122.07,122.14,24689.0,110.2738,110.3099,110.1294,110.1926,24689.0
2020-02-12 11:50:00,122.11,122.13,121.99,122.1,8468.0,110.1655,110.1836,110.0572,110.1565,8468.0
2020-02-12 12:00:00,122.13,122.22,121.98,122.16,9614.0,110.1836,110.2648,110.0482,110.2106,9614.0
2020-02-12 12:10:00,122.15,122.26,122.05,122.16,10429.0,110.2016,110.3008,110.1114,110.2106,10429.0
2020-02-12 12:20:00,122.15,122.34,122.15,122.3,10747.0,110.2016,110.373,110.2016,110.3369,10747.0
2020-02-12 12:30:00,122.3,122.38,122.23,122.38,4886.0,110.3369,110.4091,110.2738,110.4091,4886.0
2020-02-12 12:40:00,122.38,122.55,122.36,122.53,6305.0,110.4091,110.5625,110.3911,110.5444,6305.0
2020-02-12 12:50:00,122.54,122.6,122.47,122.53,10804.0,110.5534,110.6076,110.4903,110.5444,10804.0
2020-02-12 13:00:00,122.53,122.71,122.47,122.71,9909.0,110.5444,110.7068,110.4903,110.7068,9909.0
2020-02-12 13:10:00,122.71,122.71,122.58,122.62,7071.0,110.7068,110.7068,110.5895,110.6256,7071.0
2020-02-12 13:20:00,122.59,122.6,122.34,122.36,10509.0,110.5986,110.6076,110.373,110.3911,10509.0
2020-02-12 13:30:00,122.37,122.43,122.19,122.21,7550.0,110.4001,110.4542,110.2377,110.2557,7550.0
2020-02-12 13:40:00,122.19,122.24,122.16,122.2,4316.0,110.2377,110.2828,110.2106,110.2467,4316.0
2020-02-12 13:50:00,122.2,122.32,122.19,122.31,7082.0,110.2467,110.355,110.2377,110.3459,7082.0
2020-02-12 14:00:00,122.31,122.37,122.29,122.36,8903.0,110.3459,110.4001,110.3279,110.3911,8903.0
2020-02-12 14:10:00,122.37,122.41,122.3,122.41,8412.0,110.4001,110.4362,110.3369,110.4362,8412.0
2020-02-12 14:20:00,122.41,122.41,122.28,122.3,4291.0,110.4362,110.4362,110.3189,110.3369,4291.0
2020-02-12 14:30:00,122.31,122.35,122.29,122.32,7195.0,110.3459,110.382,110.3279,110.355,7195.0
2020-02-12 14:40:00,122.33,122.36,122.27,122.3,17424.0,110.364,110.3911,110.3099,110.3369,17424.0
2020-02-12 14:50:00,122.29,122.29,122.17,122.19,6969.0,110.3279,110.3279,110.2196,110.2377,6969.0
2020-02-12 15:00:00,122.18,122.21,122.14,122.17,7388.0,110.2287,110.2557,110.1926,110.2196,7388.0
2020-02-12 15:10:00,122.18,122.18,122.0,122.16,9336.0,110.2287,110.2287,110.0663,110.2106,9336.0
2020-02-12 15:20:00,122.17,122.3,122.17,122.23,10526.0,110.2196,110.3369,110.2196,110.2738,10526.0
2020-02-12 15:30:00,122.25,122.43,122.19,122.39,9033.0,110.2918,110.4542,110.2377,110.4181,9033.0
2020-02-12 15:40:00,122.4,122.47,122.32,122.33,17072.0,110.4271,110.4903,110.355,110.364,17072.0
2020-02-12 15:50:00,122.33,122.49,122.27,122.36,66391.0,110.364,110.5083,110.3099,110.3911,66391.0
2020-02-13 09:30:00,121.9,121.9,120.47,121.14,53214.0,109.9761,109.9761,108.6859,109.2904,53214.0
2020-02-13 09:40:00,121.02,121.02,120.59,120.8,23168.0,109.1821,109.1821,108.7942,108.9837,23168.0
2020-02-13 09:50:00,120.96,121.0,120.59,120.62,15686.0,109.128,109.1641,108.7942,108.8213,15686.0
2020-02-13 10:00:00,120.63,120.76,120.32,120.58,14703.0,108.8303,108.9476,108.5506,108.7852,14703.0
2020-02-13 10:10:00,120.49,120.66,120.46,120.65,10582.0,108.704,108.8573,108.6769,108.8483,10582.0
2020-02-13 10:20:00,120.63,121.38,120.63,121.28,34237.0,108.8303,109.5069,108.8303,109.4167,34237.0
2020-02-13 10:30:00,121.28,121.32,120.76,120.99,62220.0,109.4167,109.4528,108.9476,109.1551,62220.0
2020-02-13 10:40:00,121.01,121.31,120.91,121.17,9484.0,109.1731,109.4438,109.0829,109.3175,9484.0
2020-02-13 10:50:00,121.2,121.56,121.01,121.5,17828.0,109.3445,109.6693,109.1731,109.6152,17828.0
2020-02-13 11:00:00,121.5,121.56,121.2,121.44,61293.0,109.6152,109.6693,109.3445,109.561,61293.0
2020-02-13 11:10:00,121.44,121.54,121.37,121.49,10257.0,109.561,109.6513,109.4979,109.6062,10257.0
2020-02-13 11:20:00,121.5,121.55,121.4,121.4,16502.0,109.6152,109.6603,109.525,109.525,16502.0
2020-02-13 11:30:00,121.43,121.67,121.37,121.61,18370.0,109.552,109.7686,109.4979,109.7144,18370.0
2020-02-13 11:40:00,121.61,121.8,121.6,121.72,11254.0,109.7144,109.8858,109.7054,109.8137,11254.0
2020-02-13 11:50:00,121.75,121.89,121.75,121.78,4601.0,109.8407,109.967,109.8407,109.8678,4601.0
2020-02-13 12:00:00,121.78,121.8,121.59,121.69,8431.0,109.8678,109.8858,109.6964,109.7866,8431.0
2020-02-13 12:10:00,121.71,121.73,121.54,121.54,13916.0,109.8046,109.8227,109.6513,109.6513,13916.0
2020-02-13 12:20:00,121.54,121.57,121.44,121.48,7305.0,109.6513,109.6783,109.561,109.5971,7305.0
2020-02-13 12:30:00,121.49,121.57,121.44,121.44,11809.0,109.6062,109.6783,109.561,109.561,11809.0
2020-02-13 12:40:00,121.42,121.45,121.32,121.34,24125.0,109.543,109.5701,109.4528,109.4708,24125.0
2020-02-13 12:50:00,121.35,121.4,121.1,121.11,14213.0,109.4799,109.525,109.2543,109.2633,14213.0
2020-02-13 13:00:00,121.09,121.11,120.99,121.09,18268.0,109.2453,109.2633,109.1551,109.2453,18268.0
2020-02-13 13:10:00,121.08,121.11,120.99,121.09,5460.0,109.2363,109.2633,109.1551,109.2453,5460.0
2020-02-13 13:20:00,121.11,121.25,121.11,121.19,26951.0,109.2633,109.3896,109.2633,109.3355,26951.0
2020-02-13 13:30:00,121.19,121.23,121.16,121.18,5605.0,109.3355,109.3716,109.3084,109.3265,5605.0
2020-02-13 13:40:00,121.2,121.37,121.19,121.32,6099.0,109.3445,109.4979,109.3355,109.4528,6099.0
2020-02-13 13:50:00,121.3,121.3,121.21,121.23,5383.0,109.4347,109.4347,109.3535,109.3716,5383.0
2020-02-13 14:00:00,121.23,121.3,121.18,121.22,7277.0,109.3716,109.4347,109.3265,109.3626,7277.0
2020-02-13 14:10:00,121.23,121.26,121.09,121.09,10166.0,109.3716,109.3987,109.2453,109.2453,10166.0
2020-02-13 14:20:00,121.12,121.23,121.08,121.12,5824.0,109.2724,109.3716,109.2363,109.2724,5824.0
2020-02-13 14:30:00,121.1,121.1,120.91,120.98,9804.0,109.2543,109.2543,109.0829,109.146,9804.0
2020-02-13 14:40:00,120.95,120.97,120.81,120.89,11957.0,109.119,109.137,108.9927,109.0648,11957.0
2020-02-13 14:50:00,120.95,121.14,120.95,121.07,9103.0,109.119,109.2904,109.119,109.2272,9103.0
2020-02-13 15:00:00,121.14,121.15,120.96,121.11,13098.0,109.2904,109.2994,109.128,109.2633,13098.0
2020-02-13 15:10:00,121.09,121.12,120.91,120.96,10044.0,109.2453,109.2724,109.0829,109.128,10044.0
2020-02-13 15:20:00,120.96,121.02,120.86,120.86,12035.0,109.128,109.1821,109.0378,109.0378,12035.0
2020-02-13 15:30:00,120.86,120.88,120.68,120.71,26103.0,109.0378,109.0558,108.8754,108.9025,26103.0
2020-02-13 15:40:00,120.71,120.74,120.45,120.55,54661.0,108.9025,108.9295,108.6679,108.7581,54661.0
2020-02-13 15:50:00,120.57,120.74,120.39,120.52,105148.0,108.7762,108.9295,108.6138,108.731,105148.0
2020-02-14 09:30:00,120.41,120.95,120.41,120.58,10528.0,108.6318,109.119,108.6318,108.7852,10528.0
2020-02-14 09:40:00,120.55,120.59,120.37,120.47,6401.0,108.7581,108.7942,108.5957,108.6859,6401.0
2020-02-14 09:50:00,120.5,120.57,120.4,120.4,9848.0,108.713,108.7762,108.6228,108.6228,9848.0
2020-02-14 10:00:00,120.4,120.49,120.27,120.28,21391.0,108.6228,108.704,108.5055,108.5145,21391.0
2020-02-14 10:10:00,120.21,120.25,120.06,120.25,10196.0,108.4514,108.4875,108.316,108.4875,10196.0
2020-02-14 10:20:00,120.25,120.41,120.22,120.37,9561.0,108.4875,108.6318,108.4604,108.5957,9561.0
2020-02-14 10:30:00,120.32,120.38,120.17,120.34,8447.0,108.5506,108.6047,108.4153,108.5686,8447.0
2020-02-14 10:40:00,120.32,120.33,120.19,120.21,13543.0,108.5506,108.5596,108.4333,108.4514,13543.0
2020-02-14 10:50:00,120.18,120.25,120.1,120.19,17181.0,108.4243,108.4875,108.3521,108.4333,17181.0
2020-02-14 11:00:00,120.14,120.22,119.97,120.02,6912.0,108.3882,108.4604,108.2348,108.2799,6912.0
2020-02-14 11:10:00,120.04,120.29,119.99,120.24,6575.0,108.298,108.5235,108.2529,108.4784,6575.0
2020-02-14 11:20:00,120.27,120.33,120.18,120.29,8187.0,108.5055,108.5596,108.4243,108.5235,8187.0
2020-02-14 11:30:00,120.29,120.34,120.24,120.26,6487.0,108.5235,108.5686,108.4784,108.4965,6487.0
2020-02-14 11:40:00,120.17,120.21,120.11,120.12,4318.0,108.4153,108.4514,108.3611,108.3702,4318.0
2020-02-14 11:50:00,120.09,120.13,119.92,119.94,10796.0,108.3431,108.3792,108.1897,108.2078,10796.0
2020-02-14 12:00:00,119.92,120.08,119.92,120.02,18627.0,108.1897,108.3341,108.1897,108.2799,18627.0
2020-02-14 12:10:00,120.02,120.14,119.97,120.12,13278.0,108.2799,108.3882,108.2348,108.3702,13278.0
2020-02-14 12:20:00,120.11,120.12,120.0,120.11,9002.0,108.3611,108.3702,108.2619,108.3611,9002.0
2020-02-14 12:30:00,120.13,120.13,119.95,119.95,12809.0,108.3792,108.3792,108.2168,108.2168,12809.0
2020-02-14 12:40:00,119.95,119.97,119.73,119.74,15013.0,108.2168,108.2348,108.0183,108.0273,15013.0
2020-02-14 12:50:00,119.77,119.9,119.77,119.85,12318.0,108.0544,108.1717,108.0544,108.1266,12318.0
2020-02-14 13:00:00,119.78,119.78,119.58,119.58,14267.0,108.0634,108.0634,107.883,107.883,14267.0
2020-02-14 13:10:00,119.56,119.65,119.54,119.54,11452.0,107.8649,107.9461,107.8469,107.8469,11452.0
2020-02-14 13:20:00,119.53,119.75,119.51,119.75,58268.0,107.8379,108.0364,107.8198,108.0364,58268.0
2020-02-14 13:30:00,119.73,119.83,119.64,119.76,21689.0,108.0183,108.1085,107.9371,108.0454,21689.0
2020-02-14 13:40:00,119.78,119.87,119.76,119.86,8752.0,108.0634,108.1446,108.0454,108.1356,8752.0
2020-02-14 13:50:00,119.86,119.88,119.75,119.79,12772.0,108.1356,108.1536,108.0364,108.0724,12772.0
2020-02-14 14:00:00,119.79,119.94,119.74,119.74,27025.0,108.0724,108.2078,108.0273,108.0273,27025.0
2020-02-14 14:10:00,119.76,119.79,119.59,119.71,31498.0,108.0454,108.0724,107.892,108.0003,31498.0
2020-02-14 14:20:00,119.7,119.83,119.65,119.8,13295.0,107.9913,108.1085,107.9461,108.0815,13295.0
2020-02-14 14:30:00,119.79,119.97,119.76,119.9,14252.0,108.0724,108.2348,108.0454,108.1717,14252.0
2020-02-14 14:40:00,119.9,119.92,119.75,119.88,16305.0,108.1717,108.1897,108.0364,108.1536,16305.0
2020-02-14 14:50:00,119.88,119.97,119.77,119.93,26727.0,108.1536,108.2348,108.0544,108.1988,26727.0
2020-02-14 15:00:00,119.93,120.06,119.83,120.03,85693.0,108.1988,108.316,108.1085,108.289,85693.0
2020-02-14 15:10:00,120.07,120.09,119.96,120.03,15079.0,108.3251,108.3431,108.2258,108.289,15079.0
2020-02-14 15:20:00,120.0,120.08,119.99,120.03,13337.0,108.2619,108.3341,108.2529,108.289,13337.0
2020-02-14 15:30:00,120.03,120.1,119.98,120.0,37025.0,108.289,108.3521,108.2439,108.2619,37025.0
2020-02-14 15:40:00,119.99,120.07,119.95,120.04,39919.0,108.2529,108.3251,108.2168,108.298,39919.0
2020-02-14 15:50:00,120.04,120.15,119.96,120.15,267579.0,108.298,108.3972,108.2258,108.3972,267579.0
2020-02-18 09:30:00,119.74,120.44,119.62,120.04,23076.0,108.0273,108.6589,107.9191,108.298,23076.0
2020-02-18 09:40:00,119.97,120.24,119.94,120.06,5945.0,108.2348,108.4784,108.2078,108.316,5945.0
2020-02-18 09:50:00,119.98,120.04,119.75,119.84,15363.0,108.2439,108.298,108.0364,108.1176,15363.0
2020-02-18 10:00:00,119.85,119.88,119.34,119.38,13091.0,108.1266,108.1536,107.6665,107.7026,13091.0
2020-02-18 10:10:00,119.36,119.47,119.17,119.41,14616.0,107.6845,107.7837,107.5131,107.7296,14616.0
2020-02-18 10:20:00,119.4,119.4,119.09,119.09,8707.0,107.7206,107.7206,107.4409,107.4409,8707.0
2020-02-18 10:30:00,119.13,119.38,119.1,119.33,11403.0,107.477,107.7026,107.4499,107.6574,11403.0
2020-02-18 10:40:00,119.37,119.42,119.25,119.42,6585.0,107.6935,107.7386,107.5853,107.7386,6585.0
2020-02-18 10:50:00,119.43,119.43,119.27,119.27,9877.0,107.7477,107.7477,107.6033,107.6033,9877.0
2020-02-18 11:00:00,119.24,119.39,119.19,119.25,10589.0,107.5762,107.7116,107.5311,107.5853,10589.0
2020-02-18 11:10:00,119.24,119.26,118.99,119.05,13818.0,107.5762,107.5943,107.3507,107.4048,13818.0
2020-02-18 11:20:00,119.06,119.06,118.94,118.94,7578.0,107.4139,107.4139,107.3056,107.3056,7578.0
2020-02-18 11:30:00,119.02,119.24,118.91,119.24,11737.0,107.3778,107.5762,107.2785,107.5762,11737.0
2020-02-18 11:40:00,119.31,119.35,119.11,119.16,15289.0,107.6394,107.6755,107.459,107.5041,15289.0
2020-02-18 11:50:00,119.19,119.28,119.14,119.17,8718.0,107.5311,107.6123,107.486,107.5131,8718.0
2020-02-18 12:00:00,119.19,119.43,119.18,119.43,15044.0,107.5311,107.7477,107.5221,107.7477,15044.0
2020-02-18 12:10:00,119.48,119.48,119.38,119.4,5225.0,107.7928,107.7928,107.7026,107.7206,5225.0
2020-02-18 12:20:00,119.41,119.42,119.31,119.35,10932.0,107.7296,107.7386,107.6394,107.6755,10932.0
2020-02-18 12:30:00,119.35,119.55,119.34,119.52,4940.0,107.6755,107.8559,107.6665,107.8289,4940.0
2020-02-18 12:40:00,119.52,119.62,119.49,119.56,10070.0,107.8289,107.9191,107.8018,107.8649,10070.0
2020-02-18 12:50:00,119.55,119.61,119.39,119.41,11989.0,107.8559,107.9101,107.7116,107.7296,11989.0
2020-02-18 13:00:00,119.44,119.57,119.42,119.52,12743.0,107.7567,107.874,107.7386,107.8289,12743.0
2020-02-18 13:10:00,119.5,119.67,119.49,119.57,14993.0,107.8108,107.9642,107.8018,107.874,14993.0
2020-02-18 13:20:00,119.57,119.58,119.5,119.53,5256.0,107.874,107.883,107.8108,107.8379,5256.0
2020-02-18 13:30:00,119.53,119.54,119.26,119.31,9185.0,107.8379,107.8469,107.5943,107.6394,9185.0
2020-02-18 13:40:00,119.31,119.38,119.28,119.33,7954.0,107.6394,107.7026,107.6123,107.6574,7954.0
2020-02-18 13:50:00,119.34,119.39,119.28,119.33,6908.0,107.6665,107.7116,107.6123,107.6574,6908.0
2020-02-18 14:00:00,119.33,119.55,119.33,119.41,13934.0,107.6574,107.8559,107.6574,107.7296,13934.0
2020-02-18 14:10:00,119.39,119.58,119.35,119.52,5673.0,107.7116,107.883,107.6755,107.8289,5673.0
2020-02-18 14:20:00,119.52,119.61,119.44,119.47,11159.0,107.8289,107.9101,107.7567,107.7837,11159.0
2020-02-18 14:30:00,119.47,119.55,119.45,119.47,4703.0,107.7837,107.8559,107.7657,107.7837,4703.0
2020-02-18 14:40:00,119.46,119.52,119.38,119.41,11973.0,107.7747,107.8289,107.7026,107.7296,11973.0
2020-02-18 14:50:00,119.39,119.41,119.34,119.34,7695.0,107.7116,107.7296,107.6665,107.6665,7695.0
2020-02-18 15:00:00,119.39,119.43,119.34,119.34,9168.0,107.7116,107.7477,107.6665,107.6665,9168.0
2020-02-18 15:10:00,119.33,119.42,119.32,119.39,10078.0,107.6574,107.7386,107.6484,107.7116,10078.0
2020-02-18 15:20:00,119.4,119.4,119.26,119.29,10405.0,107.7206,107.7206,107.5943,107.6214,10405.0
2020-02-18 15:30:00,119.29,119.43,119.23,119.38,16311.0,107.6214,107.7477,107.5672,107.7026,16311.0
2020-02-18 15:40:00,119.38,119.41,119.29,119.36,24954.0,107.7026,107.7296,107.6214,107.6845,24954.0
2020-02-18 15:50:00,119.36,119.39,119.25,119.34,72295.0,107.6845,107.7116,107.5853,107.6665,72295.0
2020-02-19 09:30:00,119.58,119.92,119.55,119.72,14362.0,107.883,108.1897,107.8559,108.0093,14362.0
2020-02-19 09:40:00,119.77,119.93,119.6,119.65,8795.0,108.0544,108.1988,107.901,107.9461,8795.0
2020-02-19 09:50:00,119.61,119.74,119.34,119.72,25312.0,107.9101,108.0273,107.6665,108.0093,25312.0
2020-02-19 10:00:00,119.65,119.68,119.42,119.47,13784.0,107.9461,107.9732,107.7386,107.7837,13784.0
2020-02-19 10:10:00,119.49,119.58,119.39,119.45,11771.0,107.8018,107.883,107.7116,107.7657,11771.0
2020-02-19 10:20:00,119.5,119.6,119.47,119.49,5307.0,107.8108,107.901,107.7837,107.8018,5307.0
2020-02-19 10:30:00,119.48,119.72,119.48,119.72,5758.0,107.7928,108.0093,107.7928,108.0093,5758.0
2020-02-19 10:40:00,119.76,119.78,119.58,119.67,5274.0,108.0454,108.0634,107.883,107.9642,5274.0
2020-02-19 10:50:00,119.67,119.9,119.67,119.83,9205.0,107.9642,108.1717,107.9642,108.1085,9205.0
2020-02-19 11:00:00,119.85,119.85,119.71,119.76,8681.0,108.1266,108.1266,108.0003,108.0454,8681.0
2020-02-19 11:10:00,119.75,119.81,119.66,119.68,8532.0,108.0364,108.0905,107.9552,107.9732,8532.0
2020-02-19 11:20:00,119.7,119.72,119.44,119.49,11216.0,107.9913,108.0093,107.7567,107.8018,11216.0
2020-02-19 11:30:00,119.49,119.54,119.4,119.46,6438.0,107.8018,107.8469,107.7206,107.7747,6438.0
2020-02-19 11:40:00,119.45,119.5,119.3,119.3,6071.0,107.7657,107.8108,107.6304,107.6304,6071.0
2020-02-19 11:50:00,119.34,119.34,119.14,119.18,6998.0,107.6665,107.6665,107.486,107.5221,6998.0
2020-02-19 12:00:00,119.18,119.3,119.18,119.28,7864.0,107.5221,107.6304,107.5221,107.6123,7864.0
2020-02-19 12:10:00,119.26,119.5,119.25,119.45,11504.0,107.5943,107.8108,107.5853,107.7657,11504.0
2020-02-19 12:20:00,119.49,119.66,119.49,119.55,9970.0,107.8018,107.9552,107.8018,107.8559,9970.0
2020-02-19 12:30:00,119.55,119.7,119.51,119.59,11837.0,107.8559,107.9913,107.8198,107.892,11837.0
2020-02-19 12:40:00,119.59,119.82,119.58,119.79,5374.0,107.892,108.0995,107.883,108.0724,5374.0
2020-02-19 12:50:00,119.82,120.0,119.78,119.85,49548.0,108.0995,108.2619,108.0634,108.1266,49548.0
2020-02-19 13:00:00,119.87,119.97,119.8,119.8,11903.0,108.1446,108.2348,108.0815,108.0815,11903.0
2020-02-19 13:10:00,119.78,119.81,119.62,119.65,8885.0,108.0634,108.0905,107.9191,107.9461,8885.0
2020-02-19 13:20:00,119.62,119.78,119.62,119.77,6555.0,107.9191,108.0634,107.9191,108.0544,6555.0
2020-02-19 13:30:00,119.75,119.86,119.75,119.84,9244.0,108.0364,108.1356,108.0364,108.1176,9244.0
2020-02-19 13:40:00,119.85,119.87,119.72,119.72,8414.0,108.1266,108.1446,108.0093,108.0093,8414.0
2020-02-19 13:50:00,119.69,119.78,119.65,119.75,8543.0,107.9822,108.0634,107.9461,108.0364,8543.0
2020-02-19 14:00:00,119.7,119.73,119.59,119.59,11679.0,107.9913,108.0183,107.892,107.892,11679.0
2020-02-19 14:10:00,119.58,119.63,119.53,119.6,13072.0,107.883,107.9281,107.8379,107.901,13072.0
2020-02-19 14:20:00,119.61,119.66,119.59,119.66,7654.0,107.9101,107.9552,107.892,107.9552,7654.0
2020-02-19 14:30:00,119.65,119.67,119.58,119.65,7373.0,107.9461,107.9642,107.883,107.9461,7373.0
2020-02-19 14:40:00,119.67,119.7,119.6,119.65,12290.0,107.9642,107.9913,107.901,107.9461,12290.0
2020-02-19 14:50:00,119.66,119.67,119.48,119.55,24023.0,107.9552,107.9642,107.7928,107.8559,24023.0
2020-02-19 15:00:00,119.58,119.64,119.53,119.61,23468.0,107.883,107.9371,107.8379,107.9101,23468.0
2020-02-19 15:10:00,119.6,119.64,119.54,119.57,15185.0,107.901,107.9371,107.8469,107.874,15185.0
2020-02-19 15:20:00,119.57,119.57,119.49,119.53,35605.0,107.874,107.874,107.8018,107.8379,35605.0
2020-02-19 15:30:00,119.53,119.65,119.51,119.55,26945.0,107.8379,107.9461,107.8198,107.8559,26945.0
2020-02-19 15:40:00,119.54,119.59,119.44,119.54,38063.0,107.8469,107.892,107.7567,107.8469,38063.0
2020-02-19 15:50:00,119.52,119.6,119.43,119.52,80972.0,107.8289,107.901,107.7477,107.8289,80972.0
2020-02-20 09:30:00,118.62,119.11,118.54,119.1,17271.0,107.4742,107.9181,107.4017,107.9091,17271.0
2020-02-20 09:40:00,119.15,119.33,118.9,118.93,69111.0,107.9544,108.1174,107.7278,107.755,69111.0
2020-02-20 09:50:00,118.99,119.55,118.99,119.43,17579.0,107.8094,108.3168,107.8094,108.208,17579.0
2020-02-20 10:00:00,119.46,119.83,119.46,119.61,11785.0,108.2352,108.5705,108.2352,108.3711,11785.0
2020-02-20 10:10:00,119.61,119.74,119.52,119.68,21231.0,108.3711,108.4889,108.2896,108.4346,21231.0
2020-02-20 10:20:00,119.71,119.79,119.49,119.5,18268.0,108.4617,108.5342,108.2624,108.2715,18268.0
2020-02-20 10:30:00,119.49,119.56,119.37,119.38,11304.0,108.2624,108.3258,108.1537,108.1627,11304.0
2020-02-20 10:40:00,119.38,119.48,119.33,119.34,16838.0,108.1627,108.2533,108.1174,108.1265,16838.0
2020-02-20 10:50:00,119.34,119.51,119.34,119.41,24716.0,108.1265,108.2805,108.1265,108.1899,24716.0
2020-02-20 11:00:00,119.4,119.45,119.26,119.27,23295.0,108.1809,108.2262,108.054,108.0631,23295.0
2020-02-20 11:10:00,119.27,119.27,119.05,119.25,16309.0,108.0631,108.0631,107.8638,108.045,16309.0
2020-02-20 11:20:00,119.24,119.35,118.97,118.97,24599.0,108.0359,108.1356,107.7913,107.7913,24599.0
2020-02-20 11:30:00,119.01,119.08,118.44,118.78,15562.0,107.8275,107.8909,107.3111,107.6191,15562.0
2020-02-20 11:40:00,118.78,118.82,118.57,118.61,12333.0,107.6191,107.6554,107.4289,107.4651,12333.0
2020-02-20 11:50:00,118.6,118.84,118.57,118.59,11079.0,107.456,107.6735,107.4289,107.447,11079.0
2020-02-20 12:00:00,118.59,118.61,118.33,118.33,29452.0,107.447,107.4651,107.2114,107.2114,29452.0
2020-02-20 12:10:00,118.31,118.59,118.31,118.57,12613.0,107.1933,107.447,107.1933,107.4289,12613.0
2020-02-20 12:20:00,118.56,118.71,118.55,118.68,17450.0,107.4198,107.5557,107.4107,107.5285,17450.0
2020-02-20 12:30:00,118.7,118.88,118.65,118.87,12023.0,107.5466,107.7097,107.5013,107.7007,12023.0
2020-02-20 12:40:00,118.89,118.94,118.8,118.8,10939.0,107.7188,107.7641,107.6372,107.6372,10939.0
2020-02-20 12:50:00,118.82,119.01,118.78,119.0,10205.0,107.6554,107.8275,107.6191,107.8184,10205.0
2020-02-20 13:00:00,118.98,119.04,118.85,118.98,11486.0,107.8003,107.8547,107.6825,107.8003,11486.0
2020-02-20 13:10:00,119.01,119.11,118.96,119.07,13175.0,107.8275,107.9181,107.7822,107.8819,13175.0
2020-02-20 13:20:00,119.05,119.08,118.98,119.08,7799.0,107.8638,107.8909,107.8003,107.8909,7799.0
2020-02-20 13:30:00,119.1,119.14,118.89,118.89,9754.0,107.9091,107.9453,107.7188,107.7188,9754.0
2020-02-20 13:40:00,118.92,119.02,118.89,118.95,10020.0,107.746,107.8366,107.7188,107.7731,10020.0
2020-02-20 13:50:00,118.97,118.99,118.76,118.79,8463.0,107.7913,107.8094,107.601,107.6282,8463.0
2020-02-20 14:00:00,118.82,118.96,118.76,118.91,14361.0,107.6554,107.7822,107.601,107.7369,14361.0
2020-02-20 14:10:00,118.89,118.99,118.89,118.94,8131.0,107.7188,107.8094,107.7188,107.7641,8131.0
2020-02-20 14:20:00,118.94,119.07,118.93,118.93,8647.0,107.7641,107.8819,107.755,107.755,8647.0
2020-02-20 14:30:00,118.96,119.21,118.96,119.17,15531.0,107.7822,108.0087,107.7822,107.9725,15531.0
2020-02-20 14:40:00,119.17,119.27,119.13,119.27,10607.0,107.9725,108.0631,107.9362,108.0631,10607.0
2020-02-20 14:50:00,119.27,119.39,119.19,119.32,12134.0,108.0631,108.1718,107.9906,108.1084,12134.0
2020-02-20 15:00:00,119.31,119.33,119.1,119.15,13003.0,108.0993,108.1174,107.9091,107.9544,13003.0
2020-02-20 15:10:00,119.15,119.18,118.99,119.11,12113.0,107.9544,107.9815,107.8094,107.9181,12113.0
2020-02-20 15:20:00,119.09,119.32,119.09,119.25,13092.0,107.9,108.1084,107.9,108.045,13092.0
2020-02-20 15:30:00,119.25,119.33,119.16,119.18,20814.0,108.045,108.1174,107.9634,107.9815,20814.0
2020-02-20 15:40:00,119.2,119.36,119.19,119.35,30605.0,107.9997,108.1446,107.9906,108.1356,30605.0
2020-02-20 15:50:00,119.34,119.58,119.33,119.34,127144.0,108.1265,108.344,108.1174,108.1265,127144.0
2020-02-21 09:30:00,118.98,119.29,118.37,118.84,58685.0,107.8003,108.0812,107.2476,107.6735,58685.0
2020-02-21 09:40:00,118.83,118.83,118.39,118.62,23536.0,107.6644,107.6644,107.2658,107.4742,23536.0
2020-02-21 09:50:00,118.6,118.96,118.57,118.77,7446.0,107.456,107.7822,107.4289,107.6101,7446.0
2020-02-21 10:00:00,118.76,118.78,118.56,118.69,11676.0,107.601,107.6191,107.4198,107.5376,11676.0
2020-02-21 10:10:00,118.68,119.05,118.56,118.97,12423.0,107.5285,107.8638,107.4198,107.7913,12423.0
2020-02-21 10:20:00,118.97,119.01,118.83,118.85,8169.0,107.7913,107.8275,107.6644,107.6825,8169.0
2020-02-21 10:30:00,118.83,118.83,118.58,118.61,9066.0,107.6644,107.6644,107.4379,107.4651,9066.0
2020-02-21 10:40:00,118.58,118.75,118.49,118.75,5017.0,107.4379,107.5919,107.3564,107.5919,5017.0
2020-02-21 10:50:00,118.73,118.84,118.68,118.83,6549.0,107.5738,107.6735,107.5285,107.6644,6549.0
2020-02-21 11:00:00,118.86,118.93,118.79,118.79,6553.0,107.6916,107.755,107.6282,107.6282,6553.0
2020-02-21 11:10:00,118.81,118.81,118.53,118.55,13220.0,107.6463,107.6463,107.3926,107.4107,13220.0
2020-02-21 11:20:00,118.55,118.74,118.54,118.65,12228.0,107.4107,107.5829,107.4017,107.5013,12228.0
2020-02-21 11:30:00,118.66,118.68,118.53,118.55,8513.0,107.5104,107.5285,107.3926,107.4107,8513.0
2020-02-21 11:40:00,118.58,118.59,118.41,118.41,11312.0,107.4379,107.447,107.2839,107.2839,11312.0
2020-02-21 11:50:00,118.41,118.57,118.39,118.55,11677.0,107.2839,107.4289,107.2658,107.4107,11677.0
2020-02-21 12:00:00,118.55,118.62,118.53,118.57,11181.0,107.4107,107.4742,107.3926,107.4289,11181.0
2020-02-21 12:10:00,118.57,118.67,118.54,118.59,11838.0,107.4289,107.5195,107.4017,107.447,11838.0
2020-02-21 12:20:00,118.6,118.64,118.58,118.61,11839.0,107.456,107.4923,107.4379,107.4651,11839.0
2020-02-21 12:30:00,118.63,118.69,118.59,118.68,6491.0,107.4832,107.5376,107.447,107.5285,6491.0
2020-02-21 12:40:00,118.71,118.73,118.57,118.59,9420.0,107.5557,107.5738,107.4289,107.447,9420.0
2020-02-21 12:50:00,118.58,118.62,118.47,118.52,8147.0,107.4379,107.4742,107.3382,107.3836,8147.0
2020-02-21 13:00:00,118.52,118.66,118.49,118.52,9944.0,107.3836,107.5104,107.3564,107.3836,9944.0
2020-02-21 13:10:00,118.52,118.63,118.51,118.57,8937.0,107.3836,107.4832,107.3745,107.4289,8937.0
2020-02-21 13:20:00,118.56,118.62,118.5,118.55,10219.0,107.4198,107.4742,107.3654,107.4107,10219.0
2020-02-21 13:30:00,118.52,118.54,118.43,118.53,24565.0,107.3836,107.4017,107.302,107.3926,24565.0
2020-02-21 13:40:00,118.54,118.81,118.54,118.66,17401.0,107.4017,107.6463,107.4017,107.5104,17401.0
2020-02-21 13:50:00,118.69,118.71,118.54,118.65,10674.0,107.5376,107.5557,107.4017,107.5013,10674.0
2020-02-21 14:00:00,118.61,118.77,118.61,118.77,11581.0,107.4651,107.6101,107.4651,107.6101,11581.0
2020-02-21 14:10:00,118.73,118.87,118.68,118.75,10910.0,107.5738,107.7007,107.5285,107.5919,10910.0
2020-02-21 14:20:00,118.83,118.96,118.76,118.87,10855.0,107.6644,107.7822,107.601,107.7007,10855.0
2020-02-21 14:30:00,118.88,118.96,118.7,118.7,9003.0,107.7097,107.7822,107.5466,107.5466,9003.0
2020-02-21 14:40:00,118.7,118.81,118.7,118.71,16872.0,107.5466,107.6463,107.5466,107.5557,16872.0
2020-02-21 14:50:00,118.67,118.82,118.64,118.72,7824.0,107.5195,107.6554,107.4923,107.5648,7824.0
2020-02-21 15:00:00,118.73,118.81,118.65,118.79,11872.0,107.5738,107.6463,107.5013,107.6282,11872.0
2020-02-21 15:10:00,118.79,118.93,118.78,118.86,21442.0,107.6282,107.755,107.6191,107.6916,21442.0
2020-02-21 15:20:00,118.86,118.94,118.81,118.81,22811.0,107.6916,107.7641,107.6463,107.6463,22811.0
2020-02-21 15:30:00,118.8,118.85,118.67,118.85,23904.0,107.6372,107.6825,107.5195,107.6825,23904.0
2020-02-21 15:40:00,118.83,118.98,118.82,118.87,40408.0,107.6644,107.8003,107.6554,107.7007,40408.0
2020-02-21 15:50:00,118.85,118.99,118.7,118.91,131421.0,107.6825,107.8094,107.5466,107.7369,131421.0
2020-02-24 09:30:00,116.71,117.06,116.05,116.7,88886.0,105.7436,106.0607,105.1456,105.7346,88886.0
2020-02-24 09:40:00,116.7,116.71,116.08,116.46,46475.0,105.7346,105.7436,105.1728,105.5171,46475.0
2020-02-24 09:50:00,116.49,116.49,115.62,115.87,17525.0,105.5443,105.5443,104.756,104.9826,17525.0
2020-02-24 10:00:00,115.84,116.17,115.4,115.53,82449.0,104.9554,105.2544,104.5567,104.6745,82449.0
2020-02-24 10:10:00,115.51,115.8,115.36,115.37,16921.0,104.6564,104.9191,104.5205,104.5295,16921.0
2020-02-24 10:20:00,115.34,115.38,115.06,115.13,23073.0,104.5024,104.5386,104.2487,104.3121,23073.0
2020-02-24 10:30:00,115.11,115.22,115.0,115.09,20599.0,104.294,104.3936,104.1943,104.2758,20599.0
2020-02-24 10:40:00,115.13,115.49,115.03,115.48,17751.0,104.3121,104.6383,104.2215,104.6292,17751.0
2020-02-24 10:50:00,115.51,116.11,115.49,116.09,43788.0,104.6564,105.2,104.6383,105.1819,43788.0
2020-02-24 11:00:00,116.11,116.23,115.87,115.92,21567.0,105.2,105.3087,104.9826,105.0279,21567.0
2020-02-24 11:10:00,115.95,116.36,115.92,116.24,41817.0,105.055,105.4265,105.0279,105.3178,41817.0
2020-02-24 11:20:00,116.24,116.3,115.98,116.03,14901.0,105.3178,105.3721,105.0822,105.1275,14901.0
2020-02-24 11:30:00,116.01,116.16,115.89,116.09,29752.0,105.1094,105.2453,105.0007,105.1819,29752.0
2020-02-24 11:40:00,116.04,116.04,115.41,115.46,17766.0,105.1366,105.1366,104.5658,104.6111,17766.0
2020-02-24 11:50:00,115.49,115.8,115.47,115.59,22387.0,104.6383,104.9191,104.6201,104.7289,22387.0
2020-02-24 12:00:00,115.57,115.64,115.42,115.46,14205.0,104.7107,104.7742,104.5748,104.6111,14205.0
2020-02-24 12:10:00,115.44,115.47,115.19,115.31,15504.0,104.593,104.6201,104.3664,104.4752,15504.0
2020-02-24 12:20:00,115.32,115.4,115.17,115.18,10072.0,104.4842,104.5567,104.3483,104.3574,10072.0
2020-02-24 12:30:00,115.15,115.39,115.02,115.38,12980.0,104.3302,104.5477,104.2124,104.5386,12980.0
2020-02-24 12:40:00,115.42,115.42,115.22,115.22,11454.0,104.5748,104.5748,104.3936,104.3936,11454.0
2020-02-24 12:50:00,115.22,115.23,114.91,114.91,15198.0,104.3936,104.4027,104.1128,104.1128,15198.0
2020-02-24 13:00:00,114.91,114.91,114.7,114.7,11232.0,104.1128,104.1128,103.9225,103.9225,11232.0
2020-02-24 13:10:00,114.7,114.75,114.49,114.56,14642.0,103.9225,103.9678,103.7322,103.7956,14642.0
2020-02-24 13:20:00,114.56,115.18,114.55,115.15,29080.0,103.7956,104.3574,103.7866,104.3302,29080.0
2020-02-24 13:30:00,115.19,115.25,115.07,115.21,11928.0,104.3664,104.4208,104.2577,104.3846,11928.0
2020-02-24 13:40:00,115.17,115.38,115.13,115.25,14672.0,104.3483,104.5386,104.3121,104.4208,14672.0
2020-02-24 13:50:00,115.27,115.27,115.15,115.22,18679.0,104.4389,104.4389,104.3302,104.3936,18679.0
2020-02-24 14:00:00,115.26,115.41,115.22,115.27,24602.0,104.4299,104.5658,104.3936,104.4389,24602.0
2020-02-24 14:10:00,115.28,115.28,115.14,115.17,13494.0,104.448,104.448,104.3211,104.3483,13494.0
2020-02-24 14:20:00,115.23,115.79,115.23,115.74,10917.0,104.4027,104.9101,104.4027,104.8648,10917.0
2020-02-24 14:30:00,115.74,115.84,115.63,115.84,12492.0,104.8648,104.9554,104.7651,104.9554,12492.0
2020-02-24 14:40:00,115.82,115.98,115.79,115.94,14099.0,104.9373,105.0822,104.9101,105.046,14099.0
2020-02-24 14:50:00,115.96,116.16,115.87,116.08,14368.0,105.0641,105.2453,104.9826,105.1728,14368.0
2020-02-24 15:00:00,116.08,116.35,116.04,116.13,16653.0,105.1728,105.4174,105.1366,105.2181,16653.0
2020-02-24 15:10:00,116.15,116.15,115.71,115.85,15304.0,105.2362,105.2362,104.8376,104.9644,15304.0
2020-02-24 15:20:00,115.85,115.95,115.79,115.8,20944.0,104.9644,105.055,104.9101,104.9191,20944.0
2020-02-24 15:30:00,115.83,115.85,115.54,115.58,32495.0,104.9463,104.9644,104.6836,104.7198,32495.0
2020-02-24 15:40:00,115.57,115.68,115.37,115.61,40776.0,104.7107,104.8104,104.5295,104.747,40776.0
2020-02-24 15:50:00,115.6,115.61,115.17,115.26,167447.0,104.7379,104.747,104.3483,104.4299,167447.0
2020-02-25 09:30:00,115.69,115.74,115.28,115.36,27122.0,104.8195,104.8648,104.448,104.5205,27122.0
2020-02-25 09:40:00,115.32,115.53,115.08,115.33,30247.0,104.4842,104.6745,104.2668,104.4933,30247.0
2020-02-25 09:50:00,115.31,115.47,115.12,115.18,12974.0,104.4752,104.6201,104.303,104.3574,12974.0
2020-02-25 10:00:00,115.13,115.32,114.91,115.02,6984.0,104.3121,104.4842,104.1128,104.2124,6984.0
2020-02-25 10:10:00,114.93,115.07,114.72,114.82,21906.0,104.1309,104.2577,103.9406,104.0312,21906.0
2020-02-25 10:20:00,114.78,114.97,114.22,114.31,49003.0,103.995,104.1671,103.4876,103.5691,49003.0
2020-02-25 10:30:00,114.27,114.43,114.01,114.37,21148.0,103.5329,103.6779,103.2973,103.6235,21148.0
2020-02-25 10:40:00,114.41,114.41,113.64,113.78,11908.0,103.6597,103.6597,102.9621,103.0889,11908.0
2020-02-25 10:50:00,113.74,113.75,113.23,113.57,28606.0,103.0527,103.0618,102.5906,102.8987,28606.0
2020-02-25 11:00:00,113.58,113.76,113.25,113.35,30971.0,102.9077,103.0708,102.6087,102.6993,30971.0
2020-02-25 11:10:00,113.38,113.64,112.92,113.07,10931.0,102.7265,102.9621,102.3097,102.4456,10931.0
2020-02-25 11:20:00,112.94,113.47,112.84,113.31,25185.0,102.3279,102.8081,102.2373,102.6631,25185.0
2020-02-25 11:30:00,113.32,113.56,113.21,113.33,10255.0,102.6722,102.8896,102.5725,102.6812,10255.0
2020-02-25 11:40:00,113.28,113.34,112.9,113.18,6988.0,102.6359,102.6903,102.2916,102.5453,6988.0
2020-02-25 11:50:00,113.17,113.28,112.92,112.93,8075.0,102.5363,102.6359,102.3097,102.3188,8075.0
2020-02-25 12:00:00,112.97,113.26,112.87,113.12,32423.0,102.355,102.6178,102.2644,102.4909,32423.0
2020-02-25 12:10:00,113.1,113.36,112.7,112.77,102534.0,102.4728,102.7084,102.1104,102.1738,102534.0
2020-02-25 12:20:00,112.78,112.79,112.57,112.65,6552.0,102.1829,102.192,101.9926,102.0651,6552.0
2020-02-25 12:30:00,112.7,112.97,112.65,112.93,9317.0,102.1104,102.355,102.0651,102.3188,9317.0
2020-02-25 12:40:00,112.94,112.94,112.27,112.41,27510.0,102.3279,102.3279,101.7208,101.8477,27510.0
2020-02-25 12:50:00,112.43,112.66,112.41,112.52,9285.0,101.8658,102.0742,101.8477,101.9473,9285.0
2020-02-25 13:00:00,112.46,112.67,112.34,112.65,10172.0,101.893,102.0832,101.7842,102.0651,10172.0
2020-02-25 13:10:00,112.67,112.8,112.35,112.45,18878.0,102.0832,102.201,101.7933,101.8839,18878.0
2020-02-25 13:20:00,112.44,112.5,112.31,112.43,6202.0,101.8748,101.9292,101.7571,101.8658,6202.0
2020-02-25 13:30:00,112.4,112.4,112.11,112.22,9870.0,101.8386,101.8386,101.5759,101.6755,9870.0
2020-02-25 13:40:00,112.18,112.3,112.01,112.15,7253.0,101.6393,101.748,101.4852,101.6121,7253.0
2020-02-25 13:50:00,112.16,112.4,111.89,111.89,9280.0,101.6212,101.8386,101.3765,101.3765,9280.0
2020-02-25 14:00:00,111.93,111.95,111.37,111.43,29612.0,101.4128,101.4309,100.9054,100.9597,29612.0
2020-02-25 14:10:00,111.51,111.88,111.3,111.47,18812.0,101.0322,101.3675,100.842,100.996,18812.0
2020-02-25 14:20:00,111.43,111.53,110.91,110.98,11814.0,100.9597,101.0503,100.4886,100.552,11814.0
2020-02-25 14:30:00,111.0,111.16,110.71,110.71,18409.0,100.5701,100.7151,100.3074,100.3074,18409.0
2020-02-25 14:40:00,110.69,111.41,110.66,111.3,16855.0,100.2893,100.9416,100.2621,100.842,16855.0
2020-02-25 14:50:00,111.27,111.67,111.21,111.42,28596.0,100.8148,101.1772,100.7604,100.9507,28596.0
2020-02-25 15:00:00,111.46,111.78,111.32,111.37,20002.0,100.9869,101.2769,100.8601,100.9054,20002.0
2020-02-25 15:10:00,111.36,111.4,110.99,111.08,31024.0,100.8963,100.9326,100.5611,100.6426,31024.0
2020-02-25 15:20:00,111.13,111.14,110.6,110.83,28093.0,100.6879,100.697,100.2077,100.4161,28093.0
2020-02-25 15:30:00,110.8,110.8,110.13,110.22,66998.0,100.3889,100.3889,99.7819,99.8634,66998.0
2020-02-25 15:40:00,110.23,110.68,110.22,110.23,93335.0,99.8725,100.2802,99.8634,99.8725,93335.0
2020-02-25 15:50:00,110.24,110.26,109.52,109.63,344196.0,99.8816,99.8997,99.2292,99.3289,344196.0
2020-02-26 09:30:00,110.49,111.24,110.25,110.59,76526.0,100.1081,100.7876,99.8906,100.1987,76526.0
2020-02-26 09:40:00,110.69,111.59,110.69,111.41,42525.0,100.2893,101.1047,100.2893,100.9416,42525.0
2020-02-26 09:50:00,111.5,111.5,110.83,110.95,18055.0,101.0232,101.0232,100.4161,100.5248,18055.0
2020-02-26 10:00:00,111.01,111.03,110.61,110.78,19298.0,100.5792,100.5973,100.2168,100.3708,19298.0
2020-02-26 10:10:00,110.75,111.35,110.69,111.29,20543.0,100.3436,100.8873,100.2893,100.8329,20543.0
2020-02-26 10:20:00,111.36,111.5,111.09,111.17,18107.0,100.8963,101.0232,100.6517,100.7242,18107.0
2020-02-26 10:30:00,111.16,111.47,111.11,111.24,41829.0,100.7151,100.996,100.6698,100.7876,41829.0
2020-02-26 10:40:00,111.25,111.59,111.16,111.28,20954.0,100.7967,101.1047,100.7151,100.8238,20954.0
2020-02-26 10:50:00,111.34,111.48,110.95,110.98,11405.0,100.8782,101.005,100.5248,100.552,11405.0
2020-02-26 11:00:00,110.98,110.98,110.48,110.48,12486.0,100.552,100.552,100.099,100.099,12486.0
2020-02-26 11:10:00,110.47,111.0,110.47,110.98,22120.0,100.09,100.5701,100.09,100.552,22120.0
2020-02-26 11:20:00,110.97,111.37,110.96,111.35,20428.0,100.543,100.9054,100.5339,100.8873,20428.0
2020-02-26 11:30:00,111.31,111.62,111.18,111.54,23370.0,100.851,101.1319,100.7332,101.0594,23370.0
2020-02-26 11:40:00,111.53,111.63,110.93,110.96,21029.0,101.0503,101.141,100.5067,100.5339,21029.0
2020-02-26 11:50:00,110.97,111.0,110.68,110.81,16405.0,100.543,100.5701,100.2802,100.398,16405.0
2020-02-26 12:00:00,110.84,110.92,110.16,110.34,21632.0,100.4252,100.4977,99.8091,99.9722,21632.0
2020-02-26 12:10:00,110.28,110.42,110.07,110.41,38478.0,99.9178,100.0446,99.7275,100.0356,38478.0
2020-02-26 12:20:00,110.44,110.62,110.38,110.56,18313.0,100.0628,100.2259,100.0084,100.1715,18313.0
2020-02-26 12:30:00,110.61,110.92,110.61,110.68,12831.0,100.2168,100.4977,100.2168,100.2802,12831.0
2020-02-26 12:40:00,110.63,110.76,110.52,110.65,10654.0,100.2349,100.3527,100.1353,100.253,10654.0
2020-02-26 12:50:00,110.64,110.73,110.35,110.62,14831.0,100.244,100.3255,99.9812,100.2259,14831.0
2020-02-26 13:00:00,110.62,110.74,110.33,110.33,11763.0,100.2259,100.3346,99.9631,99.9631,11763.0
2020-02-26 13:10:00,110.36,110.38,110.19,110.22,10346.0,99.9903,100.0084,99.8363,99.8634,10346.0
2020-02-26 13:20:00,110.22,110.35,110.11,110.35,13325.0,99.8634,99.9812,99.7638,99.9812,13325.0
2020-02-26 13:30:00,110.34,110.36,109.62,109.62,22566.0,99.9722,99.9903,99.3198,99.3198,22566.0
2020-02-26 13:40:00,109.64,110.02,109.32,109.94,24397.0,99.3379,99.6822,99.048,99.6098,24397.0
2020-02-26 13:50:00,109.89,109.95,109.25,109.37,52015.0,99.5644,99.6188,98.9846,99.0933,52015.0
2020-02-26 14:00:00,109.34,109.69,109.13,109.37,26612.0,99.0661,99.3832,98.8759,99.0933,26612.0
2020-02-26 14:10:00,109.25,109.61,109.14,109.22,17053.0,98.9846,99.3108,98.8849,98.9574,17053.0
2020-02-26 14:20:00,109.2,109.77,109.18,109.53,23328.0,98.9393,99.4557,98.9212,99.2383,23328.0
2020-02-26 14:30:00,109.5,109.82,109.26,109.49,20861.0,99.2111,99.501,98.9936,99.202,20861.0
2020-02-26 14:40:00,109.56,109.57,109.19,109.38,22108.0,99.2655,99.2745,98.9302,99.1024,22108.0
2020-02-26 14:50:00,109.35,109.47,108.98,109.0,23541.0,99.0752,99.1839,98.74,98.7581,23541.0
2020-02-26 15:00:00,109.05,109.36,108.98,109.32,25154.0,98.8034,99.0842,98.74,99.048,25154.0
2020-02-26 15:10:00,109.35,109.76,109.21,109.52,26788.0,99.0752,99.4467,98.9483,99.2292,26788.0
2020-02-26 15:20:00,109.51,109.53,108.99,109.3,37425.0,99.2202,99.2383,98.749,99.0299,37425.0
2020-02-26 15:30:00,109.32,109.55,109.17,109.52,58044.0,99.048,99.2564,98.9121,99.2292,58044.0
2020-02-26 15:40:00,109.55,109.58,109.32,109.37,62774.0,99.2564,99.2836,99.048,99.0933,62774.0
2020-02-26 15:50:00,109.35,109.48,109.09,109.13,204280.0,99.0752,99.193,98.8396,98.8759,204280.0
2020-02-27 09:30:00,107.62,108.15,106.99,108.07,40134.0,97.5077,97.9879,96.9369,97.9155,40134.0
2020-02-27 09:40:00,108.05,108.28,107.63,108.27,66725.0,97.8973,98.1057,97.5168,98.0967,66725.0
2020-02-27 09:50:00,108.34,109.1,108.27,108.45,51747.0,98.1601,98.8487,98.0967,98.2598,51747.0
2020-02-27 10:00:00,108.41,108.69,107.99,108.09,40890.0,98.2235,98.4772,97.843,97.9336,40890.0
2020-02-27 10:10:00,108.06,108.2,107.92,108.01,25891.0,97.9064,98.0332,97.7796,97.8611,25891.0
2020-02-27 10:20:00,108.08,108.16,107.73,107.83,32904.0,97.9245,97.997,97.6074,97.698,32904.0
2020-02-27 10:30:00,107.83,108.06,107.32,108.06,29610.0,97.698,97.9064,97.2359,97.9064,29610.0
2020-02-27 10:40:00,107.95,108.83,107.79,108.69,37889.0,97.8067,98.604,97.6618,98.4772,37889.0
2020-02-27 10:50:00,108.66,108.88,108.41,108.8,23411.0,98.45,98.6494,98.2235,98.5769,23411.0
2020-02-27 11:00:00,108.9,109.1,108.57,109.1,50568.0,98.6675,98.8487,98.3685,98.8487,50568.0
2020-02-27 11:10:00,108.99,109.04,108.46,108.82,14360.0,98.749,98.7943,98.2688,98.595,14360.0
2020-02-27 11:20:00,108.86,108.86,108.24,108.29,15621.0,98.6312,98.6312,98.0695,98.1148,15621.0
2020-02-27 11:30:00,108.31,108.52,108.02,108.15,19622.0,98.1329,98.3232,97.8702,97.9879,19622.0
2020-02-27 11:40:00,108.21,108.32,107.78,108.17,12614.0,98.0423,98.142,97.6527,98.0061,12614.0
2020-02-27 11:50:00,108.12,108.65,108.06,108.58,8915.0,97.9608,98.441,97.9064,98.3775,8915.0
2020-02-27 12:00:00,108.55,108.83,108.43,108.79,12420.0,98.3504,98.604,98.2416,98.5678,12420.0
2020-02-27 12:10:00,108.78,109.01,108.62,108.93,35854.0,98.5587,98.7671,98.4138,98.6947,35854.0
2020-02-27 12:20:00,108.91,108.92,108.24,108.6,14204.0,98.6765,98.6856,98.0695,98.3957,14204.0
2020-02-27 12:30:00,108.59,109.13,108.56,109.13,15234.0,98.3866,98.8759,98.3594,98.8759,15234.0
2020-02-27 12:40:00,109.13,109.13,108.63,108.83,30085.0,98.8759,98.8759,98.4228,98.604,30085.0
2020-02-27 12:50:00,108.87,108.92,108.4,108.46,11120.0,98.6403,98.6856,98.2145,98.2688,11120.0
2020-02-27 13:00:00,108.5,108.73,108.3,108.6,11279.0,98.3051,98.5134,98.1238,98.3957,11279.0
2020-02-27 13:10:00,108.67,108.8,108.44,108.47,6169.0,98.4591,98.5769,98.2507,98.2779,6169.0
2020-02-27 13:20:00,108.41,108.52,107.91,107.99,13198.0,98.2235,98.3232,97.7705,97.843,13198.0
2020-02-27 13:30:00,108.0,108.13,107.57,107.64,21138.0,97.852,97.9698,97.4624,97.5259,21138.0
2020-02-27 13:40:00,107.7,107.73,106.93,107.19,20553.0,97.5802,97.6074,96.8826,97.1181,20553.0
2020-02-27 13:50:00,107.2,107.67,106.86,106.95,16440.0,97.1272,97.553,96.8192,96.9007,16440.0
2020-02-27 14:00:00,106.98,107.15,106.64,106.64,12538.0,96.9279,97.0819,96.6198,96.6198,12538.0
2020-02-27 14:10:00,106.64,106.93,106.49,106.65,16297.0,96.6198,96.8826,96.4839,96.6289,16297.0
2020-02-27 14:20:00,106.59,107.18,106.59,106.98,15927.0,96.5745,97.1091,96.5745,96.9279,15927.0
2020-02-27 14:30:00,106.96,107.09,106.74,106.78,26273.0,96.9098,97.0275,96.7104,96.7467,26273.0
2020-02-27 14:40:00,106.84,107.06,106.7,106.83,21200.0,96.801,97.0004,96.6742,96.792,21200.0
2020-02-27 14:50:00,106.89,106.98,106.41,106.43,17308.0,96.8463,96.9279,96.4114,96.4296,17308.0
2020-02-27 15:00:00,106.4,106.51,106.15,106.51,48996.0,96.4024,96.502,96.1759,96.502,48996.0
2020-02-27 15:10:00,106.5,106.55,105.86,105.86,51388.0,96.493,96.5383,95.9131,95.9131,51388.0
2020-02-27 15:20:00,105.86,105.97,105.56,105.56,33794.0,95.9131,96.0128,95.6413,95.6413,33794.0
2020-02-27 15:30:00,105.58,105.64,105.08,105.09,67628.0,95.6594,95.7138,95.2064,95.2155,67628.0
2020-02-27 15:40:00,105.12,105.12,104.72,104.92,69155.0,95.2427,95.2427,94.8802,95.0614,69155.0
2020-02-27 15:50:00,104.9,104.9,103.56,103.65,278452.0,95.0433,95.0433,93.8292,93.9108,278452.0
2020-02-28 09:30:00,100.58,102.98,100.5,102.72,100618.0,91.1292,93.3037,91.0568,93.0682,100618.0
2020-02-28 09:40:00,102.7,103.24,101.2,101.32,101491.0,93.05,93.5393,91.691,91.7997,101491.0
2020-02-28 09:50:00,101.36,101.77,101.06,101.39,87946.0,91.8359,92.2074,91.5641,91.8631,87946.0
2020-02-28 10:00:00,101.31,101.31,100.23,101.18,86238.0,91.7906,91.7906,90.8121,91.6729,86238.0
2020-02-28 10:10:00,101.16,102.58,101.06,102.53,130030.0,91.6547,92.9413,91.5641,92.896,130030.0
2020-02-28 10:20:00,102.53,103.36,101.97,101.98,159300.0,92.896,93.648,92.3886,92.3977,159300.0
2020-02-28 10:30:00,101.86,102.95,101.7,102.7,94768.0,92.289,93.2765,92.144,93.05,94768.0
2020-02-28 10:40:00,102.78,103.0,101.95,102.04,42464.0,93.1225,93.3219,92.3705,92.4521,42464.0
2020-02-28 10:50:00,102.06,102.8,101.99,102.2,38958.0,92.4702,93.1406,92.4068,92.597,38958.0
2020-02-28 11:00:00,102.18,102.2,101.64,101.83,75476.0,92.5789,92.597,92.0896,92.2618,75476.0
2020-02-28 11:10:00,101.88,103.2,101.88,103.14,68326.0,92.3071,93.5031,92.3071,93.4487,68326.0
2020-02-28 11:20:00,103.09,103.26,102.65,103.02,66933.0,93.4034,93.5574,93.0047,93.34,66933.0
2020-02-28 11:30:00,102.99,103.54,102.87,103.54,29697.0,93.3128,93.8111,93.2041,93.8111,29697.0
2020-02-28 11:40:00,103.53,104.46,103.46,103.89,40916.0,93.8021,94.6447,93.7386,94.1282,40916.0
2020-02-28 11:50:00,103.95,104.14,103.0,103.17,44034.0,94.1826,94.3547,93.3219,93.4759,44034.0
2020-02-28 12:00:00,103.29,103.54,102.92,103.11,35931.0,93.5846,93.8111,93.2494,93.4215,35931.0
2020-02-28 12:10:00,103.13,103.47,102.93,103.19,53889.0,93.4396,93.7477,93.2584,93.494,53889.0
2020-02-28 12:20:00,103.29,103.53,103.0,103.3,55701.0,93.5846,93.8021,93.3219,93.5937,55701.0
2020-02-28 12:30:00,103.36,103.86,103.36,103.63,54785.0,93.648,94.101,93.648,93.8927,54785.0
2020-02-28 12:40:00,103.71,103.96,103.06,103.29,52244.0,93.9651,94.1916,93.3762,93.5846,52244.0
2020-02-28 12:50:00,103.3,103.96,103.09,103.96,124466.0,93.5937,94.1916,93.4034,94.1916,124466.0
2020-02-28 13:00:00,103.95,104.09,103.41,103.66,31269.0,94.1826,94.3094,93.6933,93.9198,31269.0
2020-02-28 13:10:00,103.62,103.75,102.82,103.57,22973.0,93.8836,94.0014,93.1588,93.8383,22973.0
2020-02-28 13:20:00,103.49,103.68,103.02,103.08,18964.0,93.7658,93.938,93.34,93.3943,18964.0
2020-02-28 13:30:00,103.07,103.09,102.33,102.39,21465.0,93.3853,93.4034,92.7148,92.7692,21465.0
2020-02-28 13:40:00,102.33,102.49,101.96,102.43,29519.0,92.7148,92.8598,92.3796,92.8054,29519.0
2020-02-28 13:50:00,102.48,103.02,102.16,102.93,44571.0,92.8507,93.34,92.5608,93.2584,44571.0
2020-02-28 14:00:00,102.87,102.87,102.04,102.11,131357.0,93.2041,93.2041,92.4521,92.5155,131357.0
2020-02-28 14:10:00,102.14,102.54,101.95,102.54,67959.0,92.5427,92.9051,92.3705,92.9051,67959.0
2020-02-28 14:20:00,102.46,102.91,102.23,102.59,24613.0,92.8326,93.2403,92.6242,92.9504,24613.0
2020-02-28 14:30:00,102.66,103.34,102.53,102.95,28507.0,93.0138,93.6299,92.896,93.2765,28507.0
2020-02-28 14:40:00,102.97,103.86,102.88,103.45,36114.0,93.2947,94.101,93.2131,93.7296,36114.0
2020-02-28 14:50:00,103.5,103.6,102.96,103.16,31846.0,93.7749,93.8655,93.2856,93.4668,31846.0
2020-02-28 15:00:00,103.16,103.27,102.35,102.61,30220.0,93.4668,93.5665,92.7329,92.9685,30220.0
2020-02-28 15:10:00,102.54,103.26,102.38,103.06,40689.0,92.9051,93.5574,92.7601,93.3762,40689.0
2020-02-28 15:20:00,103.11,103.17,102.29,102.31,104794.0,93.4215,93.4759,92.6786,92.6967,104794.0
2020-02-28 15:30:00,102.23,102.72,102.15,102.21,82967.0,92.6242,93.0682,92.5517,92.6061,82967.0
2020-02-28 15:40:00,102.19,102.94,101.86,102.9,92058.0,92.588,93.2675,92.289,93.2312,92058.0
2020-02-28 15:50:00,102.82,104.49,102.69,104.34,416040.0,93.1588,94.6718,93.041,94.5359,416040.0
2020-03-02 09:30:00,104.92,105.69,104.53,104.7,96140.0,95.0614,95.7591,94.7081,94.8621,96140.0
2020-03-02 09:40:00,104.79,105.36,104.44,105.32,45035.0,94.9437,95.4601,94.6265,95.4239,45035.0
2020-03-02 09:50:00,105.25,105.25,104.47,104.71,39604.0,95.3604,95.3604,94.6537,94.8712,39604.0
2020-03-02 10:00:00,104.56,104.86,104.07,104.22,98542.0,94.7353,95.0071,94.2913,94.4272,98542.0
2020-03-02 10:10:00,104.32,105.1,104.28,104.57,51428.0,94.5178,95.2245,94.4816,94.7443,51428.0
2020-03-02 10:20:00,104.57,104.74,104.16,104.61,44154.0,94.7443,94.8984,94.3729,94.7806,44154.0
2020-03-02 10:30:00,104.62,105.31,104.1,105.24,48092.0,94.7896,95.4148,94.3185,95.3514,48092.0
2020-03-02 10:40:00,105.34,105.7,104.96,105.61,38882.0,95.442,95.7682,95.0977,95.6866,38882.0
2020-03-02 10:50:00,105.59,105.83,104.85,104.87,61447.0,95.6685,95.8859,94.998,95.0161,61447.0
2020-03-02 11:00:00,104.85,105.24,104.78,104.94,17184.0,94.998,95.3514,94.9346,95.0796,17184.0
2020-03-02 11:10:00,104.96,105.73,104.9,105.27,52517.0,95.0977,95.7953,95.0433,95.3786,52517.0
2020-03-02 11:20:00,105.31,105.64,105.31,105.52,42114.0,95.4148,95.7138,95.4148,95.6051,42114.0
2020-03-02 11:30:00,105.6,105.98,105.26,105.92,48943.0,95.6775,96.0218,95.3695,95.9675,48943.0
2020-03-02 11:40:00,105.88,105.9,105.6,105.82,22105.0,95.9312,95.9494,95.6775,95.8769,22105.0
2020-03-02 11:50:00,105.81,106.31,105.72,106.18,51563.0,95.8678,96.3208,95.7863,96.203,51563.0
2020-03-02 12:00:00,106.22,106.3,105.93,105.93,38679.0,96.2393,96.3118,95.9765,95.9765,38679.0
2020-03-02 12:10:00,105.92,106.0,105.64,105.69,15895.0,95.9675,96.04,95.7138,95.7591,15895.0
2020-03-02 12:20:00,105.68,105.73,105.22,105.65,20726.0,95.75,95.7953,95.3333,95.7228,20726.0
2020-03-02 12:30:00,105.6,106.02,105.6,105.83,42126.0,95.6775,96.0581,95.6775,95.8859,42126.0
2020-03-02 12:40:00,105.85,105.91,105.63,105.77,28717.0,95.9041,95.9584,95.7047,95.8316,28717.0
2020-03-02 12:50:00,105.82,105.89,105.64,105.74,24871.0,95.8769,95.9403,95.7138,95.8044,24871.0
2020-03-02 13:00:00,105.79,105.9,105.39,105.59,25758.0,95.8497,95.9494,95.4873,95.6685,25758.0
2020-03-02 13:10:00,105.61,105.72,105.22,105.24,15339.0,95.6866,95.7863,95.3333,95.3514,15339.0
2020-03-02 13:20:00,105.28,105.31,104.89,105.2,23840.0,95.3876,95.4148,95.0343,95.3151,23840.0
2020-03-02 13:30:00,105.24,105.5,105.03,105.49,41655.0,95.3514,95.5869,95.1611,95.5779,41655.0
2020-03-02 13:40:00,105.53,105.56,104.9,105.08,39760.0,95.6141,95.6413,95.0433,95.2064,39760.0
2020-03-02 13:50:00,105.05,105.55,104.86,105.52,50418.0,95.1792,95.6322,95.0071,95.6051,50418.0
2020-03-02 14:00:00,105.5,105.68,105.35,105.67,23812.0,95.5869,95.75,95.451,95.741,23812.0
2020-03-02 14:10:00,105.65,105.69,105.43,105.51,31379.0,95.7228,95.7591,95.5235,95.596,31379.0
2020-03-02 14:20:00,105.53,105.65,105.21,105.26,22189.0,95.6141,95.7228,95.3242,95.3695,22189.0
2020-03-02 14:30:00,105.28,105.35,104.93,105.04,34152.0,95.3876,95.451,95.0705,95.1702,34152.0
2020-03-02 14:40:00,104.95,105.02,104.58,104.82,33197.0,95.0886,95.152,94.7534,94.9708,33197.0
2020-03-02 14:50:00,104.81,105.13,104.46,104.47,22356.0,94.9618,95.2517,94.6447,94.6537,22356.0
2020-03-02 15:00:00,104.48,105.2,104.48,105.1,23016.0,94.6628,95.3151,94.6628,95.2245,23016.0
2020-03-02 15:10:00,105.09,105.26,104.98,105.09,25301.0,95.2155,95.3695,95.1158,95.2155,25301.0
2020-03-02 15:20:00,105.12,105.42,105.08,105.25,73835.0,95.2427,95.5145,95.2064,95.3604,73835.0
2020-03-02 15:30:00,105.29,105.52,105.19,105.49,125120.0,95.3967,95.6051,95.3061,95.5779,125120.0
2020-03-02 15:40:00,105.46,105.7,105.14,105.7,161341.0,95.5507,95.7682,95.2608,95.7682,161341.0
2020-03-02 15:50:00,105.65,105.93,105.18,105.31,617229.0,95.7228,95.9765,95.297,95.4148,617229.0
2020-03-03 09:30:00,105.07,105.07,104.23,105.0,56944.0,95.1973,95.1973,94.4363,95.1339,56944.0
2020-03-03 09:40:00,104.97,105.21,104.74,105.15,40590.0,95.1067,95.3242,94.8984,95.2698,40590.0
2020-03-03 09:50:00,105.12,105.12,104.35,104.67,20311.0,95.2427,95.2427,94.545,94.8349,20311.0
2020-03-03 10:00:00,104.6,106.95,104.53,106.43,90947.0,94.7715,96.9007,94.7081,96.4296,90947.0
2020-03-03 10:10:00,106.46,106.5,104.67,104.91,66693.0,96.4567,96.493,94.8349,95.0524,66693.0
2020-03-03 10:20:00,105.03,105.78,104.83,105.24,49714.0,95.1611,95.8406,94.9799,95.3514,49714.0
2020-03-03 10:30:00,105.16,105.76,105.15,105.63,31459.0,95.2789,95.8225,95.2698,95.7047,31459.0
2020-03-03 10:40:00,105.65,106.09,105.19,105.38,45041.0,95.7228,96.1215,95.3061,95.4782,45041.0
2020-03-03 10:50:00,105.45,106.15,105.33,106.09,39177.0,95.5416,96.1759,95.4329,96.1215,39177.0
2020-03-03 11:00:00,106.09,106.15,105.33,105.33,31475.0,96.1215,96.1759,95.4329,95.4329,31475.0
2020-03-03 11:10:00,105.39,105.42,104.67,104.77,28025.0,95.4873,95.5145,94.8349,94.9255,28025.0
2020-03-03 11:20:00,104.8,104.89,103.75,103.96,30531.0,94.9527,95.0343,94.0014,94.1916,30531.0
2020-03-03 11:30:00,103.91,104.69,103.81,104.68,17105.0,94.1463,94.8531,94.0557,94.844,17105.0
2020-03-03 11:40:00,104.92,105.1,104.49,104.56,42499.0,95.0614,95.2245,94.6718,94.7353,42499.0
2020-03-03 11:50:00,104.58,105.15,104.5,105.08,51463.0,94.7534,95.2698,94.6809,95.2064,51463.0
2020-03-03 12:00:00,105.07,105.51,104.95,105.44,51180.0,95.1973,95.596,95.0886,95.5326,51180.0
2020-03-03 12:10:00,105.49,105.57,105.3,105.44,24090.0,95.5779,95.6504,95.4057,95.5326,24090.0
2020-03-03 12:20:00,105.46,105.61,105.3,105.54,33713.0,95.5507,95.6866,95.4057,95.6232,33713.0
2020-03-03 12:30:00,105.54,105.59,105.29,105.59,36649.0,95.6232,95.6685,95.3967,95.6685,36649.0
2020-03-03 12:40:00,105.63,106.03,105.35,105.92,22271.0,95.7047,96.0671,95.451,95.9675,22271.0
2020-03-03 12:50:00,105.86,105.9,105.39,105.58,20710.0,95.9131,95.9494,95.4873,95.6594,20710.0
2020-03-03 13:00:00,105.55,105.58,105.1,105.19,29283.0,95.6322,95.6594,95.2245,95.3061,29283.0
2020-03-03 13:10:00,105.18,105.31,104.75,104.86,26882.0,95.297,95.4148,94.9074,95.0071,26882.0
2020-03-03 13:20:00,104.9,105.05,104.42,104.89,20837.0,95.0433,95.1792,94.6084,95.0343,20837.0
2020-03-03 13:30:00,104.83,104.99,104.51,104.68,27295.0,94.9799,95.1249,94.69,94.844,27295.0
2020-03-03 13:40:00,104.72,104.74,104.08,104.08,14043.0,94.8802,94.8984,94.3004,94.3004,14043.0
2020-03-03 13:50:00,104.16,104.27,103.71,103.71,25174.0,94.3729,94.4725,93.9651,93.9651,25174.0
2020-03-03 14:00:00,103.8,104.0,103.01,103.01,34789.0,94.0467,94.2279,93.3309,93.3309,34789.0
2020-03-03 14:10:00,102.9,103.66,102.84,102.92,21144.0,93.2312,93.9198,93.1769,93.2494,21144.0
2020-03-03 14:20:00,102.85,103.88,102.75,103.82,30313.0,93.1859,94.1192,93.0953,94.0648,30313.0
2020-03-03 14:30:00,103.75,104.19,103.56,103.69,57469.0,94.0014,94.4,93.8292,93.947,57469.0
2020-03-03 14:40:00,103.62,104.32,103.41,104.32,25085.0,93.8836,94.5178,93.6933,94.5178,25085.0
2020-03-03 14:50:00,104.31,104.49,103.95,104.16,26107.0,94.5088,94.6718,94.1826,94.3729,26107.0
2020-03-03 15:00:00,104.17,104.53,103.99,104.07,35744.0,94.3819,94.7081,94.2188,94.2913,35744.0
2020-03-03 15:10:00,104.07,104.85,104.02,104.68,40435.0,94.2913,94.998,94.246,94.844,40435.0
2020-03-03 15:20:00,104.63,104.91,104.03,104.85,34354.0,94.7987,95.0524,94.2551,94.998,34354.0
2020-03-03 15:30:00,104.82,104.82,103.6,103.69,51725.0,94.9708,94.9708,93.8655,93.947,51725.0
2020-03-03 15:40:00,103.76,104.93,103.7,104.38,67006.0,94.0104,95.0705,93.9561,94.5722,67006.0
2020-03-03 15:50:00,104.44,104.78,103.81,104.33,193073.0,94.6265,94.9346,94.0557,94.5269,193073.0
2020-03-04 09:30:00,105.88,106.27,105.2,105.65,55524.0,95.9312,96.2846,95.3151,95.7228,55524.0
2020-03-04 09:40:00,105.64,105.72,105.22,105.31,23125.0,95.7138,95.7863,95.3333,95.4148,23125.0
2020-03-04 09:50:00,105.32,105.56,104.95,105.24,15937.0,95.4239,95.6413,95.0886,95.3514,15937.0
2020-03-04 10:00:00,105.24,105.65,105.0,105.5,33454.0,95.3514,95.7228,95.1339,95.5869,33454.0
2020-03-04 10:10:00,105.47,106.36,105.42,106.32,21198.0,95.5598,96.3661,95.5145,96.3299,21198.0
2020-03-04 10:20:00,106.31,106.55,106.03,106.12,37593.0,96.3208,96.5383,96.0671,96.1487,37593.0
2020-03-04 10:30:00,106.09,106.1,105.09,105.25,47107.0,96.1215,96.1306,95.2155,95.3604,47107.0
2020-03-04 10:40:00,105.22,105.74,105.18,105.55,20658.0,95.3333,95.8044,95.297,95.6322,20658.0
2020-03-04 10:50:00,105.62,105.73,105.38,105.55,16728.0,95.6957,95.7953,95.4782,95.6322,16728.0
2020-03-04 11:00:00,105.57,105.85,105.34,105.54,14053.0,95.6504,95.9041,95.442,95.6232,14053.0
2020-03-04 11:10:00,105.47,105.71,105.42,105.49,11501.0,95.5598,95.7772,95.5145,95.5779,11501.0
2020-03-04 11:20:00,105.6,105.88,105.31,105.88,9302.0,95.6775,95.9312,95.4148,95.9312,9302.0
2020-03-04 11:30:00,105.95,106.1,105.79,105.9,25343.0,95.9947,96.1306,95.8497,95.9494,25343.0
2020-03-04 11:40:00,105.85,106.05,105.65,105.84,18548.0,95.9041,96.0853,95.7228,95.895,18548.0
2020-03-04 11:50:00,105.85,106.13,105.81,105.87,11914.0,95.9041,96.1577,95.8678,95.9222,11914.0
2020-03-04 12:00:00,105.87,106.1,105.66,105.79,12263.0,95.9222,96.1306,95.7319,95.8497,12263.0
2020-03-04 12:10:00,105.85,106.05,105.67,105.74,20766.0,95.9041,96.0853,95.741,95.8044,20766.0
2020-03-04 12:20:00,105.74,106.0,105.67,105.95,14851.0,95.8044,96.04,95.741,95.9947,14851.0
2020-03-04 12:30:00,105.95,105.96,105.34,105.34,63830.0,95.9947,96.0037,95.442,95.442,63830.0
2020-03-04 12:40:00,105.34,105.39,105.17,105.35,93104.0,95.442,95.4873,95.288,95.451,93104.0
2020-03-04 12:50:00,105.34,105.82,105.29,105.78,138157.0,95.442,95.8769,95.3967,95.8406,138157.0
2020-03-04 13:00:00,105.8,106.18,105.76,105.99,29881.0,95.8588,96.203,95.8225,96.0309,29881.0
2020-03-04 13:10:00,105.97,106.23,105.89,106.17,74110.0,96.0128,96.2484,95.9403,96.194,74110.0
2020-03-04 13:20:00,106.16,106.17,106.04,106.12,33260.0,96.1849,96.194,96.0762,96.1487,33260.0
2020-03-04 13:30:00,106.14,106.22,106.07,106.1,83591.0,96.1668,96.2393,96.1034,96.1306,83591.0
2020-03-04 13:40:00,106.09,106.43,106.08,106.35,90689.0,96.1215,96.4296,96.1124,96.3571,90689.0
2020-03-04 13:50:00,106.35,106.52,106.26,106.3,47890.0,96.3571,96.5111,96.2755,96.3118,47890.0
2020-03-04 14:00:00,106.32,106.43,106.08,106.37,27506.0,96.3299,96.4296,96.1124,96.3752,27506.0
2020-03-04 14:10:00,106.36,106.58,106.31,106.53,46114.0,96.3661,96.5655,96.3208,96.5202,46114.0
2020-03-04 14:20:00,106.53,106.59,106.35,106.44,44296.0,96.5202,96.5745,96.3571,96.4386,44296.0
2020-03-04 14:30:00,106.45,106.58,106.33,106.45,58470.0,96.4477,96.5655,96.339,96.4477,58470.0
2020-03-04 14:40:00,106.46,106.59,106.4,106.5,54965.0,96.4567,96.5745,96.4024,96.493,54965.0
2020-03-04 14:50:00,106.5,106.85,106.42,106.83,84595.0,96.493,96.8101,96.4205,96.792,84595.0
2020-03-04 15:00:00,106.81,107.0,106.72,106.76,53638.0,96.7739,96.946,96.6923,96.7286,53638.0
2020-03-04 15:10:00,106.81,106.97,106.78,106.87,53925.0,96.7739,96.9188,96.7467,96.8282,53925.0
2020-03-04 15:20:00,106.94,107.24,106.87,107.24,68115.0,96.8916,97.1634,96.8282,97.1634,68115.0
2020-03-04 15:30:00,107.24,107.73,107.23,107.7,88433.0,97.1634,97.6074,97.1544,97.5802,88433.0
2020-03-04 15:40:00,107.73,107.74,107.25,107.33,75058.0,97.6074,97.6165,97.1725,97.245,75058.0
2020-03-04 15:50:00,107.33,107.96,107.33,107.95,312031.0,97.245,97.8158,97.245,97.8067,312031.0
2020-03-05 09:30:00,105.22,105.26,104.57,104.67,28977.0,95.3333,95.3695,94.7443,94.8349,28977.0
2020-03-05 09:40:00,104.74,104.77,103.9,103.9,18955.0,94.8984,94.9255,94.1373,94.1373,18955.0
2020-03-05 09:50:00,103.95,104.17,103.39,103.58,22224.0,94.1826,94.3819,93.6752,93.8474,22224.0
2020-03-05 10:00:00,103.59,103.77,103.32,103.45,24807.0,93.8564,94.0195,93.6118,93.7296,24807.0
2020-03-05 10:10:00,103.4,104.35,103.38,104.35,33678.0,93.6843,94.545,93.6661,94.545,33678.0
2020-03-05 10:20:00,104.35,104.7,104.24,104.26,34745.0,94.545,94.8621,94.4453,94.4635,34745.0
2020-03-05 10:30:00,104.28,104.39,104.0,104.0,18950.0,94.4816,94.5812,94.2279,94.2279,18950.0
2020-03-05 10:40:00,104.01,104.37,103.85,104.32,15665.0,94.2369,94.5631,94.092,94.5178,15665.0
2020-03-05 10:50:00,104.3,104.5,104.2,104.45,26088.0,94.4997,94.6809,94.4091,94.6356,26088.0
2020-03-05 11:00:00,104.45,105.05,104.24,105.04,51542.0,94.6356,95.1792,94.4453,95.1702,51542.0
2020-03-05 11:10:00,104.99,105.32,104.87,104.97,22912.0,95.1249,95.4239,95.0161,95.1067,22912.0
2020-03-05 11:20:00,104.94,105.11,104.69,104.75,16234.0,95.0796,95.2336,94.8531,94.9074,16234.0
2020-03-05 11:30:00,104.78,104.78,104.33,104.53,15844.0,94.9346,94.9346,94.5269,94.7081,15844.0
2020-03-05 11:40:00,104.55,104.55,104.25,104.44,18706.0,94.7262,94.7262,94.4544,94.6265,18706.0
2020-03-05 11:50:00,104.45,104.51,104.0,104.24,12940.0,94.6356,94.69,94.2279,94.4453,12940.0
2020-03-05 12:00:00,104.24,104.34,103.88,103.96,21645.0,94.4453,94.5359,94.1192,94.1916,21645.0
2020-03-05 12:10:00,103.88,104.19,103.64,103.64,14114.0,94.1192,94.4,93.9017,93.9017,14114.0
2020-03-05 12:20:00,103.68,103.71,103.3,103.39,7772.0,93.938,93.9651,93.5937,93.6752,7772.0
2020-03-05 12:30:00,103.41,103.73,103.28,103.29,11294.0,93.6933,93.9833,93.5755,93.5846,11294.0
2020-03-05 12:40:00,103.31,103.36,102.8,103.15,18354.0,93.6027,93.648,93.1406,93.4578,18354.0
2020-03-05 12:50:00,103.19,103.43,103.11,103.14,16677.0,93.494,93.7114,93.4215,93.4487,16677.0
2020-03-05 13:00:00,103.11,103.21,102.9,102.93,18189.0,93.4215,93.5121,93.2312,93.2584,18189.0
2020-03-05 13:10:00,102.96,103.05,102.72,102.89,20202.0,93.2856,93.3672,93.0682,93.2222,20202.0
2020-03-05 13:20:00,102.95,103.25,102.86,103.25,21693.0,93.2765,93.5484,93.195,93.5484,21693.0
2020-03-05 13:30:00,103.21,103.43,103.07,103.14,22164.0,93.5121,93.7114,93.3853,93.4487,22164.0
2020-03-05 13:40:00,103.15,103.16,102.9,102.98,27978.0,93.4578,93.4668,93.2312,93.3037,27978.0
2020-03-05 13:50:00,102.99,103.05,102.14,102.26,52425.0,93.3128,93.3672,92.5427,92.6514,52425.0
2020-03-05 14:00:00,102.25,102.25,101.69,101.88,35399.0,92.6423,92.6423,92.1349,92.3071,35399.0
2020-03-05 14:10:00,101.86,102.16,101.37,101.37,41347.0,92.289,92.5608,91.845,91.845,41347.0
2020-03-05 14:20:00,101.4,101.62,101.21,101.53,53774.0,91.8722,92.0715,91.7,91.99,53774.0
2020-03-05 14:30:00,101.59,102.02,101.59,102.01,27933.0,92.0443,92.4339,92.0443,92.4249,27933.0
2020-03-05 14:40:00,101.96,102.21,101.69,101.91,39796.0,92.3796,92.6061,92.1349,92.3343,39796.0
2020-03-05 14:50:00,101.93,101.95,101.48,101.65,33003.0,92.3524,92.3705,91.9447,92.0987,33003.0
2020-03-05 15:00:00,101.66,101.69,101.38,101.66,33133.0,92.1078,92.1349,91.8541,92.1078,33133.0
2020-03-05 15:10:00,101.67,101.69,101.02,101.29,43861.0,92.1168,92.1349,91.5279,91.7725,43861.0
2020-03-05 15:20:00,101.31,101.82,101.15,101.69,97478.0,91.7906,92.2527,91.6457,92.1349,97478.0
2020-03-05 15:30:00,101.65,102.37,101.57,101.83,98281.0,92.0987,92.751,92.0262,92.2618,98281.0
2020-03-05 15:40:00,101.87,102.04,101.54,101.91,106605.0,92.298,92.4521,91.999,92.3343,106605.0
2020-03-05 15:50:00,101.89,102.81,101.86,102.63,572271.0,92.3161,93.1497,92.289,92.9866,572271.0
2020-03-06 09:30:00,99.66,101.06,99.57,101.06,52151.0,90.2957,91.5641,90.2141,91.5641,52151.0
2020-03-06 09:40:00,101.0,101.51,100.66,100.7,69456.0,91.5098,91.9719,91.2017,91.238,69456.0
2020-03-06 09:50:00,100.71,101.2,100.48,100.98,27469.0,91.247,91.691,91.0386,91.4917,27469.0
2020-03-06 10:00:00,101.07,101.2,100.72,100.77,42059.0,91.5732,91.691,91.2561,91.3014,42059.0
2020-03-06 10:10:00,100.73,101.15,100.64,100.85,31483.0,91.2651,91.6457,91.1836,91.3739,31483.0
2020-03-06 10:20:00,100.91,102.43,100.76,102.43,36100.0,91.4282,92.8054,91.2923,92.8054,36100.0
2020-03-06 10:30:00,102.39,102.82,102.25,102.68,97077.0,92.7692,93.1588,92.6423,93.0319,97077.0
2020-03-06 10:40:00,102.62,102.65,102.28,102.52,50312.0,92.9776,93.0047,92.6695,92.887,50312.0
2020-03-06 10:50:00,102.52,102.66,102.25,102.45,41060.0,92.887,93.0138,92.6423,92.8235,41060.0
2020-03-06 11:00:00,102.45,102.58,101.77,101.83,20428.0,92.8235,92.9413,92.2074,92.2618,20428.0
2020-03-06 11:10:00,101.8,101.85,101.14,101.17,16222.0,92.2346,92.2799,91.6366,91.6638,16222.0
2020-03-06 11:20:00,101.16,101.39,101.06,101.17,16639.0,91.6547,91.8631,91.5641,91.6638,16639.0
2020-03-06 11:30:00,101.2,101.44,101.15,101.42,17567.0,91.691,91.9084,91.6457,91.8903,17567.0
2020-03-06 11:40:00,101.42,101.71,101.34,101.34,21651.0,91.8903,92.1531,91.8178,91.8178,21651.0
2020-03-06 11:50:00,101.36,101.73,101.36,101.48,15378.0,91.8359,92.1712,91.8359,91.9447,15378.0
2020-03-06 12:00:00,101.49,101.52,100.98,101.0,15118.0,91.9537,91.9809,91.4917,91.5098,15118.0
2020-03-06 12:10:00,100.99,101.15,100.8,100.83,13984.0,91.5007,91.6457,91.3286,91.3557,13984.0
2020-03-06 12:20:00,100.86,101.05,100.77,100.8,16104.0,91.3829,91.5551,91.3014,91.3286,16104.0
2020-03-06 12:30:00,100.82,101.77,100.74,101.58,10721.0,91.3467,92.2074,91.2742,92.0353,10721.0
2020-03-06 12:40:00,101.62,101.85,101.54,101.61,48152.0,92.0715,92.2799,91.999,92.0625,48152.0
2020-03-06 12:50:00,101.58,101.65,101.4,101.45,14521.0,92.0353,92.0987,91.8722,91.9175,14521.0
2020-03-06 13:00:00,101.45,101.71,101.44,101.55,24752.0,91.9175,92.1531,91.9084,92.0081,24752.0
2020-03-06 13:10:00,101.58,101.67,101.34,101.55,18121.0,92.0353,92.1168,91.8178,92.0081,18121.0
2020-03-06 13:20:00,101.6,101.94,101.46,101.5,33471.0,92.0534,92.3615,91.9266,91.9628,33471.0
2020-03-06 13:30:00,101.48,101.73,101.39,101.73,16627.0,91.9447,92.1712,91.8631,92.1712,16627.0
2020-03-06 13:40:00,101.73,101.81,101.1,101.15,21788.0,92.1712,92.2437,91.6004,91.6457,21788.0
2020-03-06 13:50:00,101.17,101.26,100.98,101.17,18068.0,91.6638,91.7453,91.4917,91.6638,18068.0
2020-03-06 14:00:00,101.19,101.19,100.94,101.01,12782.0,91.6819,91.6819,91.4554,91.5188,12782.0
2020-03-06 14:10:00,100.92,101.31,100.9,101.12,33483.0,91.4373,91.7906,91.4192,91.6185,33483.0
2020-03-06 14:20:00,101.15,101.49,101.05,101.18,26627.0,91.6457,91.9537,91.5551,91.6729,26627.0
2020-03-06 14:30:00,101.21,101.27,100.76,100.9,23203.0,91.7,91.7544,91.2923,91.4192,23203.0
2020-03-06 14:40:00,100.89,100.97,100.5,100.5,20109.0,91.4101,91.4826,91.0568,91.0568,20109.0
2020-03-06 14:50:00,100.52,100.69,100.39,100.52,20286.0,91.0749,91.2289,90.9571,91.0749,20286.0
2020-03-06 15:00:00,100.42,100.56,100.09,100.13,28378.0,90.9843,91.1111,90.6853,90.7215,28378.0
2020-03-06 15:10:00,100.14,100.66,100.08,100.64,62780.0,90.7306,91.2017,90.6762,91.1836,62780.0
2020-03-06 15:20:00,100.68,100.71,100.28,100.35,53942.0,91.2198,91.247,90.8574,90.9209,53942.0
2020-03-06 15:30:00,100.33,101.17,100.23,100.51,55808.0,90.9027,91.6638,90.8121,91.0658,55808.0
2020-03-06 15:40:00,100.54,101.24,100.47,101.06,92867.0,91.093,91.7272,91.0296,91.5641,92867.0
2020-03-06 15:50:00,101.04,101.9,101.0,101.42,316971.0,91.546,92.3252,91.5098,91.8903,316971.0
2020-03-09 09:30:00,95.67,96.0,95.47,95.84,31888.0,86.6806,86.9796,86.4994,86.8346,31888.0
2020-03-09 09:40:00,102.0,103.03,98.63,98.87,24134.0,92.4158,93.349,89.3625,89.5799,24134.0
2020-03-09 09:50:00,98.97,99.67,96.68,97.92,54603.0,89.6705,90.3047,87.5957,88.7192,54603.0
2020-03-09 10:00:00,97.77,97.77,95.96,96.22,72905.0,88.5833,88.5833,86.9433,87.1789,72905.0
2020-03-09 10:10:00,96.37,97.32,96.2,97.32,40303.0,87.3148,88.1756,87.1608,88.1756,40303.0
2020-03-09 10:20:00,97.47,97.69,96.97,97.53,68162.0,88.3115,88.5108,87.8584,88.3658,68162.0
2020-03-09 10:30:00,97.53,97.62,97.1,97.36,75942.0,88.3658,88.4474,87.9762,88.2118,75942.0
2020-03-09 10:40:00,97.36,97.5,96.87,96.96,84961.0,88.2118,88.3386,87.7678,87.8494,84961.0
2020-03-09 10:50:00,96.96,97.02,96.47,96.5,68914.0,87.8494,87.9037,87.4054,87.4326,68914.0
2020-03-09 11:00:00,96.51,96.93,96.28,96.86,66286.0,87.4417,87.8222,87.2333,87.7588,66286.0
2020-03-09 11:10:00,96.81,97.48,96.77,97.35,45600.0,87.7135,88.3205,87.6772,88.2027,45600.0
2020-03-09 11:20:00,97.29,97.72,97.05,97.3,58810.0,88.1484,88.538,87.9309,88.1574,58810.0
2020-03-09 11:30:00,97.34,97.74,97.0,97.56,57459.0,88.1937,88.5561,87.8856,88.393,57459.0
2020-03-09 11:40:00,97.48,99.01,97.46,98.94,34383.0,88.3205,89.7068,88.3024,89.6433,34383.0
2020-03-09 11:50:00,98.92,99.17,98.31,98.33,39533.0,89.6252,89.8517,89.0725,89.0907,39533.0
2020-03-09 12:00:00,98.29,98.44,97.89,98.07,62012.0,89.0544,89.1903,88.692,88.8551,62012.0
2020-03-09 12:10:00,98.11,98.25,97.69,97.82,63086.0,88.8913,89.0182,88.5108,88.6286,63086.0
2020-03-09 12:20:00,97.8,97.83,97.51,97.51,50394.0,88.6105,88.6376,88.3477,88.3477,50394.0
2020-03-09 12:30:00,97.55,97.75,97.25,97.71,68122.0,88.3839,88.5652,88.1121,88.5289,68122.0
2020-03-09 12:40:00,97.73,97.8,97.25,97.72,56578.0,88.547,88.6105,88.1121,88.538,56578.0
2020-03-09 12:50:00,97.76,98.34,97.67,98.16,66117.0,88.5742,89.0997,88.4927,88.9366,66117.0
2020-03-09 13:00:00,98.15,98.26,97.66,98.01,92134.0,88.9276,89.0272,88.4836,88.8007,92134.0
2020-03-09 13:10:00,98.0,98.41,97.94,98.25,80568.0,88.7917,89.1631,88.7373,89.0182,80568.0
2020-03-09 13:20:00,98.21,98.22,97.74,97.92,34576.0,88.9819,88.991,88.5561,88.7192,34576.0
2020-03-09 13:30:00,97.81,97.82,97.02,97.02,20281.0,88.6195,88.6286,87.9037,87.9037,20281.0
2020-03-09 13:40:00,97.01,97.17,96.7,97.17,51444.0,87.8947,88.0397,87.6138,88.0397,51444.0
2020-03-09 13:50:00,97.14,97.14,96.55,96.75,30553.0,88.0125,88.0125,87.4779,87.6591,30553.0
2020-03-09 14:00:00,96.67,96.82,96.09,96.27,24569.0,87.5866,87.7225,87.0611,87.2242,24569.0
2020-03-09 14:10:00,96.2,97.26,96.19,96.92,29419.0,87.1608,88.1212,87.1517,87.8131,29419.0
2020-03-09 14:20:00,96.96,97.11,96.61,96.63,38263.0,87.8494,87.9853,87.5323,87.5504,38263.0
2020-03-09 14:30:00,96.57,97.5,96.45,97.5,89135.0,87.496,88.3386,87.3873,88.3386,89135.0
2020-03-09 14:40:00,97.41,97.42,96.76,96.97,99336.0,88.2571,88.2662,87.6682,87.8584,99336.0
2020-03-09 14:50:00,96.95,97.69,96.92,97.25,94339.0,87.8403,88.5108,87.8131,88.1121,94339.0
2020-03-09 15:00:00,97.23,97.68,97.04,97.5,114119.0,88.094,88.5017,87.9219,88.3386,114119.0
2020-03-09 15:10:00,97.48,97.85,97.01,97.51,114571.0,88.3205,88.6558,87.8947,88.3477,114571.0
2020-03-09 15:20:00,97.49,98.54,97.33,98.1,171496.0,88.3296,89.2809,88.1846,88.8823,171496.0
2020-03-09 15:30:00,98.1,98.33,97.51,98.2,138545.0,88.8823,89.0907,88.3477,88.9729,138545.0
2020-03-09 15:40:00,98.2,98.78,97.98,98.4,227574.0,88.9729,89.4984,88.7735,89.1541,227574.0
2020-03-09 15:50:00,98.35,98.36,97.36,97.37,444891.0,89.1088,89.1178,88.2118,88.2209,444891.0
2020-03-10 09:30:00,100.27,100.6,99.98,100.37,201855.0,90.8484,91.1474,90.5856,90.939,201855.0
2020-03-10 09:40:00,100.51,100.51,99.42,99.73,31376.0,91.0658,91.0658,90.0782,90.3591,31376.0
2020-03-10 09:50:00,99.76,101.24,99.65,100.43,26636.0,90.3863,91.7272,90.2866,90.9933,26636.0
2020-03-10 10:00:00,100.39,101.01,100.18,100.96,37741.0,90.9571,91.5188,90.7668,91.4735,37741.0
2020-03-10 10:10:00,100.98,101.22,100.54,100.76,50542.0,91.4917,91.7091,91.093,91.2923,50542.0
2020-03-10 10:20:00,100.74,100.98,100.14,100.22,33772.0,91.2742,91.4917,90.7306,90.8031,33772.0
2020-03-10 10:30:00,100.2,100.44,99.94,100.24,33889.0,90.7849,91.0024,90.5494,90.8212,33889.0
2020-03-10 10:40:00,100.32,100.49,99.75,99.84,19532.0,90.8937,91.0477,90.3772,90.4588,19532.0
2020-03-10 10:50:00,99.82,99.93,99.22,99.29,32132.0,90.4407,90.5403,89.897,89.9605,32132.0
2020-03-10 11:00:00,99.28,100.03,99.06,99.97,35277.0,89.9514,90.6309,89.7521,90.5766,35277.0
2020-03-10 11:10:00,99.91,99.95,98.94,98.98,23556.0,90.5222,90.5584,89.6433,89.6796,23556.0
2020-03-10 11:20:00,99.01,99.03,97.93,97.93,32595.0,89.7068,89.7249,88.7282,88.7282,32595.0
2020-03-10 11:30:00,97.96,98.09,97.53,97.84,46397.0,88.7554,88.8732,88.3658,88.6467,46397.0
2020-03-10 11:40:00,97.92,98.72,97.62,98.58,40971.0,88.7192,89.444,88.4474,89.3172,40971.0
2020-03-10 11:50:00,98.59,98.63,97.85,98.04,33605.0,89.3262,89.3625,88.6558,88.8279,33605.0
2020-03-10 12:00:00,98.06,98.88,98.06,98.55,40320.0,88.846,89.589,88.846,89.29,40320.0
2020-03-10 12:10:00,98.6,99.49,98.57,99.33,34294.0,89.3353,90.1417,89.3081,89.9967,34294.0
2020-03-10 12:20:00,99.28,99.35,98.46,98.74,32553.0,89.9514,90.0148,89.2084,89.4621,32553.0
2020-03-10 12:30:00,98.61,98.7,97.69,98.42,39208.0,89.3443,89.4259,88.5108,89.1722,39208.0
2020-03-10 12:40:00,98.37,98.7,97.96,98.59,51985.0,89.1269,89.4259,88.7554,89.3262,51985.0
2020-03-10 12:50:00,98.65,99.27,98.47,98.99,30884.0,89.3806,89.9423,89.2175,89.6886,30884.0
2020-03-10 13:00:00,98.9,99.53,98.42,99.52,31129.0,89.6071,90.1779,89.1722,90.1688,31129.0
2020-03-10 13:10:00,99.45,100.02,99.13,99.78,44966.0,90.1054,90.6219,89.8155,90.4044,44966.0
2020-03-10 13:20:00,99.79,100.11,99.48,99.63,58324.0,90.4135,90.7034,90.1326,90.2685,58324.0
2020-03-10 13:30:00,99.68,99.8,99.07,99.27,47638.0,90.3138,90.4225,89.7611,89.9423,47638.0
2020-03-10 13:40:00,99.34,99.48,98.71,98.73,21979.0,90.0058,90.1326,89.435,89.4531,21979.0
2020-03-10 13:50:00,98.77,98.85,98.34,98.66,26258.0,89.4893,89.5618,89.0997,89.3896,26258.0
2020-03-10 14:00:00,98.66,99.25,98.47,99.25,39669.0,89.3896,89.9242,89.2175,89.9242,39669.0
2020-03-10 14:10:00,99.24,99.69,99.12,99.41,27883.0,89.9152,90.3229,89.8064,90.0692,27883.0
2020-03-10 14:20:00,99.42,99.75,99.1,99.73,75648.0,90.0782,90.3772,89.7883,90.3591,75648.0
2020-03-10 14:30:00,99.72,100.39,99.61,100.11,41733.0,90.35,90.9571,90.2504,90.7034,41733.0
2020-03-10 14:40:00,100.17,101.34,100.14,101.31,97016.0,90.7578,91.8178,90.7306,91.7906,97016.0
2020-03-10 14:50:00,101.33,101.41,100.58,100.79,78842.0,91.8088,91.8813,91.1292,91.3195,78842.0
2020-03-10 15:00:00,100.84,101.13,100.67,100.78,49730.0,91.3648,91.6276,91.2108,91.3104,49730.0
2020-03-10 15:10:00,100.78,101.33,100.7,101.3,87555.0,91.3104,91.8088,91.238,91.7816,87555.0
2020-03-10 15:20:00,101.19,101.47,100.76,100.84,93164.0,91.6819,91.9356,91.2923,91.3648,93164.0
2020-03-10 15:30:00,100.82,101.2,100.58,100.99,111852.0,91.3467,91.691,91.1292,91.5007,111852.0
2020-03-10 15:40:00,100.96,101.54,100.95,101.41,133217.0,91.4735,91.999,91.4645,91.8813,133217.0
2020-03-10 15:50:00,101.38,102.0,101.27,102.0,371097.0,91.8541,92.4158,91.7544,92.4158,371097.0
2020-03-11 09:30:00,99.18,99.18,98.12,98.12,45975.0,89.8608,89.8608,88.9004,88.9004,45975.0
2020-03-11 09:40:00,98.13,98.53,97.44,97.69,17010.0,88.9094,89.2719,88.2843,88.5108,17010.0
2020-03-11 09:50:00,97.6,98.21,97.53,97.7,9974.0,88.4292,88.9819,88.3658,88.5199,9974.0
2020-03-11 10:00:00,97.69,98.1,97.59,97.74,19693.0,88.5108,88.8823,88.4202,88.5561,19693.0
2020-03-11 10:10:00,97.76,97.98,97.55,97.56,12360.0,88.5742,88.7735,88.3839,88.393,12360.0
2020-03-11 10:20:00,97.58,97.63,97.03,97.04,23414.0,88.4111,88.4564,87.9128,87.9219,23414.0
2020-03-11 10:30:00,97.15,97.22,96.58,96.61,15429.0,88.0215,88.085,87.5051,87.5323,15429.0
2020-03-11 10:40:00,96.59,96.83,96.15,96.29,27854.0,87.5142,87.7316,87.1155,87.2423,27854.0
2020-03-11 10:50:00,96.28,96.59,95.94,96.39,29849.0,87.2333,87.5142,86.9252,87.3329,29849.0
2020-03-11 11:00:00,96.51,96.81,96.15,96.5,15046.0,87.4417,87.7135,87.1155,87.4326,15046.0
2020-03-11 11:10:00,96.47,97.02,96.18,96.18,19248.0,87.4054,87.9037,87.1427,87.1427,19248.0
2020-03-11 11:20:00,96.24,96.72,96.15,96.59,22047.0,87.197,87.6319,87.1155,87.5142,22047.0
2020-03-11 11:30:00,96.59,97.32,96.56,97.32,16560.0,87.5142,88.1756,87.487,88.1756,16560.0
2020-03-11 11:40:00,97.26,97.29,96.81,97.09,19169.0,88.1212,88.1484,87.7135,87.9672,19169.0
2020-03-11 11:50:00,97.29,97.44,96.86,97.09,15975.0,88.1484,88.2843,87.7588,87.9672,15975.0
2020-03-11 12:00:00,97.06,97.18,96.75,97.08,17272.0,87.94,88.0487,87.6591,87.9581,17272.0
2020-03-11 12:10:00,97.12,97.51,97.12,97.3,9414.0,87.9944,88.3477,87.9944,88.1574,9414.0
2020-03-11 12:20:00,97.33,97.41,96.93,97.04,19815.0,88.1846,88.2571,87.8222,87.9219,19815.0
2020-03-11 12:30:00,96.97,97.14,96.46,96.47,13806.0,87.8584,88.0125,87.3964,87.4054,13806.0
2020-03-11 12:40:00,96.44,96.63,96.18,96.27,19531.0,87.3782,87.5504,87.1427,87.2242,19531.0
2020-03-11 12:50:00,96.28,96.54,96.0,96.34,21091.0,87.2333,87.4688,86.9796,87.2876,21091.0
2020-03-11 13:00:00,96.33,96.33,95.92,95.96,16650.0,87.2786,87.2786,86.9071,86.9433,16650.0
2020-03-11 13:10:00,95.94,96.45,95.9,96.45,12562.0,86.9252,87.3873,86.889,87.3873,12562.0
2020-03-11 13:20:00,96.53,96.76,96.2,96.67,10280.0,87.4598,87.6682,87.1608,87.5866,10280.0
2020-03-11 13:30:00,96.69,96.84,96.27,96.33,8770.0,87.6048,87.7407,87.2242,87.2786,8770.0
2020-03-11 13:40:00,96.29,96.62,96.09,96.57,17222.0,87.2423,87.5413,87.0611,87.496,17222.0
2020-03-11 13:50:00,96.56,96.83,96.29,96.54,17958.0,87.487,87.7316,87.2423,87.4688,17958.0
2020-03-11 14:00:00,96.66,96.69,95.92,95.96,15171.0,87.5776,87.6048,86.9071,86.9433,15171.0
2020-03-11 14:10:00,95.98,96.02,95.65,95.71,13547.0,86.9615,86.9977,86.6625,86.7168,13547.0
2020-03-11 14:20:00,95.75,95.77,95.46,95.49,19954.0,86.7531,86.7712,86.4903,86.5175,19954.0
2020-03-11 14:30:00,95.59,95.96,95.45,95.91,18456.0,86.6081,86.9433,86.4813,86.898,18456.0
2020-03-11 14:40:00,96.03,96.25,95.62,95.73,26863.0,87.0068,87.2061,86.6353,86.735,26863.0
2020-03-11 14:50:00,95.7,96.12,95.64,95.97,28893.0,86.7078,87.0883,86.6534,86.9524,28893.0
2020-03-11 15:00:00,95.97,96.21,95.6,95.67,108463.0,86.9524,87.1699,86.6172,86.6806,108463.0
2020-03-11 15:10:00,95.68,95.87,95.24,95.6,75818.0,86.6897,86.8618,86.291,86.6172,75818.0
2020-03-11 15:20:00,95.59,96.1,95.22,96.07,51519.0,86.6081,87.0702,86.2729,87.043,51519.0
2020-03-11 15:30:00,96.01,96.92,95.91,96.71,58672.0,86.9886,87.8131,86.898,87.6229,58672.0
2020-03-11 15:40:00,96.78,97.15,96.54,96.99,69756.0,87.6863,88.0215,87.4688,87.8766,69756.0
2020-03-11 15:50:00,96.96,97.24,96.19,97.0,279360.0,87.8494,88.1031,87.1517,87.8856,279360.0
2020-03-12 09:30:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:40:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:50:00,87.51,89.29,87.51,89.22,64771.0,79.2873,80.9001,79.2873,80.8367,64771.0
2020-03-12 10:00:00,88.89,90.43,88.55,89.66,61426.0,80.5377,81.933,80.2296,81.2353,61426.0
2020-03-12 10:10:00,89.78,90.72,89.65,89.7,29369.0,81.344,82.1957,81.2263,81.2716,29369.0
2020-03-12 10:20:00,89.69,89.73,89.03,89.1,24016.0,81.2625,81.2987,80.6645,80.7279,24016.0
2020-03-12 10:30:00,89.09,90.37,88.99,89.86,77185.0,80.7189,81.8786,80.6283,81.4165,77185.0
2020-03-12 10:40:00,89.87,90.1,89.21,89.45,43720.0,81.4256,81.634,80.8276,81.045,43720.0
2020-03-12 10:50:00,89.45,90.1,89.26,89.97,45326.0,81.045,81.634,80.8729,81.5162,45326.0
2020-03-12 11:00:00,89.91,90.0,88.35,88.39,48627.0,81.4618,81.5434,80.0484,80.0846,48627.0
2020-03-12 11:10:00,88.36,88.55,87.97,88.06,46318.0,80.0575,80.2296,79.7041,79.7857,46318.0
2020-03-12 11:20:00,88.1,88.72,87.97,88.6,39576.0,79.8219,80.3836,79.7041,80.2749,39576.0
2020-03-12 11:30:00,88.66,89.27,87.9,88.0,58633.0,80.3293,80.882,79.6407,79.7313,58633.0
2020-03-12 11:40:00,88.0,88.04,87.06,87.06,40421.0,79.7313,79.7675,78.8796,78.8796,40421.0
2020-03-12 11:50:00,87.03,87.36,86.44,87.14,26561.0,78.8524,79.1514,78.3179,78.9521,26561.0
2020-03-12 12:00:00,87.14,87.62,86.93,87.3,23053.0,78.9521,79.387,78.7618,79.0971,23053.0
2020-03-12 12:10:00,87.39,87.57,87.14,87.3,50975.0,79.1786,79.3417,78.9521,79.0971,50975.0
2020-03-12 12:20:00,87.37,88.38,87.31,88.06,31584.0,79.1605,80.0756,79.1061,79.7857,31584.0
2020-03-12 12:30:00,88.01,88.02,87.47,87.56,16726.0,79.7404,79.7494,79.2511,79.3326,16726.0
2020-03-12 12:40:00,87.54,87.54,86.64,86.74,18063.0,79.3145,79.3145,78.4991,78.5897,18063.0
2020-03-12 12:50:00,86.73,89.92,86.71,89.84,30859.0,78.5806,81.4709,78.5625,81.3984,30859.0
2020-03-12 13:00:00,89.7,92.07,88.85,92.07,32827.0,81.2716,83.4189,80.5014,83.4189,32827.0
2020-03-12 13:10:00,92.07,92.31,89.78,90.13,28037.0,83.4189,83.6363,81.344,81.6611,28037.0
2020-03-12 13:20:00,89.99,90.2,89.25,89.66,28378.0,81.5343,81.7246,80.8638,81.2353,28378.0
2020-03-12 13:30:00,89.65,89.84,88.08,88.25,20903.0,81.2263,81.3984,79.8038,79.9578,20903.0
2020-03-12 13:40:00,88.16,88.67,87.97,88.58,32751.0,79.8763,80.3383,79.7041,80.2568,32751.0
2020-03-12 13:50:00,88.55,89.15,88.26,89.15,30506.0,80.2296,80.7732,79.9669,80.7732,30506.0
2020-03-12 14:00:00,89.27,90.13,89.21,90.08,75822.0,80.882,81.6611,80.8276,81.6158,75822.0
2020-03-12 14:10:00,90.21,90.21,89.64,89.66,97575.0,81.7336,81.7336,81.2172,81.2353,97575.0
2020-03-12 14:20:00,89.61,90.13,89.47,89.99,61489.0,81.19,81.6611,81.0632,81.5343,61489.0
2020-03-12 14:30:00,89.86,90.1,89.38,89.65,54947.0,81.4165,81.634,80.9816,81.2263,54947.0
2020-03-12 14:40:00,89.6,90.7,89.54,90.7,59280.0,81.1809,82.1776,81.1266,82.1776,59280.0
2020-03-12 14:50:00,90.69,91.14,89.63,89.63,55347.0,82.1685,82.5762,81.2081,81.2081,55347.0
2020-03-12 15:00:00,89.7,90.7,89.39,90.62,77440.0,81.2716,82.1776,80.9907,82.1051,77440.0
2020-03-12 15:10:00,90.62,91.18,90.16,90.42,44413.0,82.1051,82.6125,81.6883,81.9239,44413.0
2020-03-12 15:20:00,90.45,90.5,90.12,90.22,57695.0,81.9511,81.9964,81.6521,81.7427,57695.0
2020-03-12 15:30:00,90.2,91.09,90.15,91.09,86138.0,81.7246,82.5309,81.6793,82.5309,86138.0
2020-03-12 15:40:00,91.06,91.57,90.58,90.96,116872.0,82.5038,82.9658,82.0689,82.4132,116872.0
2020-03-12 15:50:00,91.0,91.73,89.65,90.01,313378.0,82.4494,83.1108,81.2263,81.5524,313378.0
2020-03-13 09:30:00,94.31,95.14,93.55,93.69,46962.0,85.4484,86.2004,84.7598,84.8866,46962.0
2020-03-13 09:40:00,93.54,93.54,92.45,93.14,29315.0,84.7507,84.7507,83.7632,84.3883,29315.0
2020-03-13 09:50:00,93.24,93.24,91.01,91.11,19582.0,84.4789,84.4789,82.4585,82.5491,19582.0
2020-03-13 10:00:00,91.04,92.23,90.52,92.02,52970.0,82.4856,83.5638,82.0145,83.3736,52970.0
2020-03-13 10:10:00,91.92,94.26,91.71,94.18,46202.0,83.283,85.4031,83.0927,85.3306,46202.0
2020-03-13 10:20:00,94.22,95.33,94.02,94.26,69694.0,85.3668,86.3725,85.1856,85.4031,69694.0
2020-03-13 10:30:00,94.26,94.36,93.05,93.39,45878.0,85.4031,85.4937,84.3068,84.6148,45878.0
2020-03-13 10:40:00,93.43,94.1,93.35,93.53,52527.0,84.6511,85.2581,84.5786,84.7417,52527.0
2020-03-13 10:50:00,93.43,93.47,92.82,93.06,82009.0,84.6511,84.6873,84.0984,84.3158,82009.0
2020-03-13 11:00:00,93.02,93.77,92.84,93.18,71120.0,84.2796,84.9591,84.1165,84.4246,71120.0
2020-03-13 11:10:00,93.13,93.2,92.49,93.08,56450.0,84.3793,84.4427,83.7994,84.334,56450.0
2020-03-13 11:20:00,93.02,93.37,92.15,92.16,64590.0,84.2796,84.5967,83.4913,83.5004,64590.0
2020-03-13 11:30:00,91.8,91.95,90.44,90.51,22984.0,83.1742,83.3101,81.942,82.0054,22984.0
2020-03-13 11:40:00,90.54,90.59,90.12,90.18,17154.0,82.0326,82.0779,81.6521,81.7065,17154.0
2020-03-13 11:50:00,90.17,91.55,90.11,91.17,27450.0,81.6974,82.9477,81.643,82.6034,27450.0
2020-03-13 12:00:00,91.23,91.26,90.43,91.05,18013.0,82.6578,82.685,81.933,82.4947,18013.0
2020-03-13 12:10:00,90.97,91.53,90.67,91.49,27843.0,82.4222,82.9296,82.1504,82.8934,27843.0
2020-03-13 12:20:00,91.5,91.86,91.19,91.2,29699.0,82.9024,83.2286,82.6215,82.6306,29699.0
2020-03-13 12:30:00,91.19,92.3,91.19,92.02,15896.0,82.6215,83.6273,82.6215,83.3736,15896.0
2020-03-13 12:40:00,92.24,92.76,92.17,92.63,27296.0,83.5729,84.044,83.5095,83.9262,27296.0
2020-03-13 12:50:00,92.59,93.15,92.08,92.08,36629.0,83.89,84.3974,83.4279,83.4279,36629.0
2020-03-13 13:00:00,92.08,92.48,91.67,91.67,33057.0,83.4279,83.7903,83.0564,83.0564,33057.0
2020-03-13 13:10:00,91.62,92.26,91.44,92.25,31713.0,83.0111,83.591,82.8481,83.5819,31713.0
2020-03-13 13:20:00,92.23,93.08,92.22,92.85,27749.0,83.5638,84.334,83.5548,84.1256,27749.0
2020-03-13 13:30:00,92.83,93.2,92.27,92.73,37932.0,84.1075,84.4427,83.6001,84.0168,37932.0
2020-03-13 13:40:00,92.81,93.6,92.81,93.49,24493.0,84.0893,84.8051,84.0893,84.7054,24493.0
2020-03-13 13:50:00,93.48,93.99,93.28,93.56,22592.0,84.6964,85.1585,84.5152,84.7689,22592.0
2020-03-13 14:00:00,93.56,93.56,92.22,92.63,30271.0,84.7689,84.7689,83.5548,83.9262,30271.0
2020-03-13 14:10:00,92.53,92.66,92.13,92.22,22223.0,83.8356,83.9534,83.4732,83.5548,22223.0
2020-03-13 14:20:00,92.22,92.46,91.89,91.89,26142.0,83.5548,83.7722,83.2558,83.2558,26142.0
2020-03-13 14:30:00,91.97,92.26,91.51,91.56,42396.0,83.3283,83.591,82.9115,82.9568,42396.0
2020-03-13 14:40:00,91.57,92.76,91.47,92.27,38046.0,82.9658,84.044,82.8752,83.6001,38046.0
2020-03-13 14:50:00,92.27,92.43,91.85,92.14,31418.0,83.6001,83.745,83.2195,83.4823,31418.0
2020-03-13 15:00:00,92.21,92.88,92.08,92.13,33684.0,83.5457,84.1528,83.4279,83.4732,33684.0
2020-03-13 15:10:00,92.1,92.73,91.81,92.38,34904.0,83.446,84.0168,83.1833,83.6997,34904.0
2020-03-13 15:20:00,92.35,92.94,92.22,92.87,36428.0,83.6726,84.2071,83.5548,84.1437,36428.0
2020-03-13 15:30:00,92.86,93.03,91.25,92.48,83599.0,84.1346,84.2887,82.6759,83.7903,83599.0
2020-03-13 15:40:00,92.47,93.66,92.24,93.61,65846.0,83.7813,84.8595,83.5729,84.8142,65846.0
2020-03-13 15:50:00,93.57,94.51,93.42,94.19,237939.0,84.7779,85.6296,84.642,85.3397,237939.0
2020-03-16 09:40:00,82.93,84.91,81.2,82.08,31678.0,75.1377,76.9316,73.5702,74.3675,31678.0
2020-03-16 09:50:00,82.05,84.76,82.0,83.41,34909.0,74.3404,76.7957,74.2951,75.5726,34909.0
2020-03-16 10:00:00,83.45,83.99,82.06,82.66,53886.0,75.6088,76.0981,74.3494,74.8931,53886.0
2020-03-16 10:10:00,82.7,82.87,82.25,82.68,36703.0,74.9293,75.0833,74.5216,74.9112,36703.0
2020-03-16 10:20:00,82.67,83.37,82.59,83.3,40369.0,74.9021,75.5363,74.8296,75.4729,40369.0
2020-03-16 10:30:00,83.28,85.24,83.27,85.2,91458.0,75.4548,77.2306,75.4457,77.1944,91458.0
2020-03-16 10:40:00,85.23,87.06,84.94,86.14,47051.0,77.2216,78.8796,76.9588,78.0461,47051.0
2020-03-16 10:50:00,86.15,86.51,85.5,85.87,48440.0,78.0551,78.3813,77.4662,77.8014,48440.0
2020-03-16 11:00:00,85.73,87.62,85.73,87.62,41840.0,77.6746,79.387,77.6746,79.387,41840.0
2020-03-16 11:10:00,87.58,88.56,87.25,88.33,45675.0,79.3508,80.2387,79.0518,80.0303,45675.0
2020-03-16 11:20:00,88.26,88.27,87.46,87.6,33730.0,79.9669,79.9759,79.242,79.3689,33730.0
2020-03-16 11:30:00,87.66,87.72,87.1,87.43,46653.0,79.4232,79.4776,78.9159,79.2148,46653.0
2020-03-16 11:40:00,87.39,87.4,86.5,86.85,30307.0,79.1786,79.1877,78.3722,78.6893,30307.0
2020-03-16 11:50:00,86.83,87.53,86.77,87.53,38367.0,78.6712,79.3055,78.6169,79.3055,38367.0
2020-03-16 12:00:00,87.67,87.87,87.31,87.51,21633.0,79.4323,79.6135,79.1061,79.2873,21633.0
2020-03-16 12:10:00,87.5,87.73,86.27,86.37,29993.0,79.2783,79.4867,78.1638,78.2544,29993.0
2020-03-16 12:20:00,86.3,86.84,86.3,86.69,31676.0,78.191,78.6803,78.191,78.5444,31676.0
2020-03-16 12:30:00,86.75,86.82,86.03,86.15,39130.0,78.5987,78.6622,77.9464,78.0551,39130.0
2020-03-16 12:40:00,86.16,86.19,85.16,85.16,17126.0,78.0642,78.0914,77.1581,77.1581,17126.0
2020-03-16 12:50:00,85.2,85.4,84.79,85.35,19797.0,77.1944,77.3756,76.8229,77.3303,19797.0
2020-03-16 13:00:00,85.3,85.59,85.15,85.43,26220.0,77.285,77.5477,77.1491,77.4028,26220.0
2020-03-16 13:10:00,85.47,86.56,85.38,85.65,25323.0,77.439,78.4266,77.3575,77.6021,25323.0
2020-03-16 13:20:00,85.63,85.76,85.16,85.36,23825.0,77.584,77.7018,77.1581,77.3394,23825.0
2020-03-16 13:30:00,85.3,85.73,85.07,85.69,44124.0,77.285,77.6746,77.0766,77.6383,44124.0
2020-03-16 13:40:00,85.76,85.82,85.5,85.62,35165.0,77.7018,77.7561,77.4662,77.5749,35165.0
2020-03-16 13:50:00,85.69,85.79,85.32,85.41,27563.0,77.6383,77.7289,77.3031,77.3847,27563.0
2020-03-16 14:00:00,85.34,85.41,84.26,84.26,29723.0,77.3212,77.3847,76.3427,76.3427,29723.0
2020-03-16 14:10:00,84.36,84.53,83.89,83.92,25795.0,76.4333,76.5873,76.0075,76.0347,25795.0
2020-03-16 14:20:00,84.03,84.08,83.38,83.79,39119.0,76.1343,76.1796,75.5454,75.9169,39119.0
2020-03-16 14:30:00,83.86,85.25,83.83,84.69,25986.0,75.9803,77.2397,75.9531,76.7323,25986.0
2020-03-16 14:40:00,84.76,84.76,84.12,84.43,25845.0,76.7957,76.7957,76.2159,76.4967,25845.0
2020-03-16 14:50:00,84.52,85.38,84.38,85.02,26883.0,76.5783,77.3575,76.4514,77.0313,26883.0
2020-03-16 15:00:00,85.07,85.35,84.49,84.67,46420.0,77.0766,77.3303,76.5511,76.7142,46420.0
2020-03-16 15:10:00,84.67,84.67,84.29,84.38,62001.0,76.7142,76.7142,76.3699,76.4514,62001.0
2020-03-16 15:20:00,84.41,84.79,84.18,84.29,76861.0,76.4786,76.8229,76.2702,76.3699,76861.0
2020-03-16 15:30:00,84.26,84.28,83.28,83.67,55023.0,76.3427,76.3608,75.4548,75.8081,55023.0
2020-03-16 15:40:00,83.79,84.31,83.4,83.48,183027.0,75.9169,76.388,75.5635,75.636,183027.0
2020-03-16 15:50:00,83.53,83.7,82.13,82.42,345922.0,75.6813,75.8353,74.4129,74.6756,345922.0
2020-03-17 09:30:00,84.33,84.33,80.15,80.34,192194.0,76.4061,76.4061,72.6189,72.791,192194.0
2020-03-17 09:40:00,80.3,81.6,80.15,81.22,59994.0,72.7548,73.9327,72.6189,73.5884,59994.0
2020-03-17 09:50:00,81.26,81.27,79.9,80.0,47258.0,73.6246,73.6337,72.3924,72.483,47258.0
2020-03-17 10:00:00,79.88,81.0,79.61,80.85,83547.0,72.3743,73.389,72.1296,73.2531,83547.0
2020-03-17 10:10:00,80.89,81.59,80.75,81.37,74015.0,73.2894,73.9236,73.1625,73.7243,74015.0
2020-03-17 10:20:00,81.37,82.05,81.14,81.91,71572.0,73.7243,74.3404,73.5159,74.2135,71572.0
2020-03-17 10:30:00,81.93,82.05,81.24,81.54,54048.0,74.2316,74.3404,73.6065,73.8783,54048.0
2020-03-17 10:40:00,81.4,82.1,81.27,81.88,77488.0,73.7514,74.3857,73.6337,74.1863,77488.0
2020-03-17 10:50:00,81.7,81.76,81.01,81.24,76241.0,74.0233,74.0776,73.3981,73.6065,76241.0
2020-03-17 11:00:00,81.06,81.66,81.06,81.58,49298.0,73.4434,73.987,73.4434,73.9145,49298.0
2020-03-17 11:10:00,81.46,83.01,81.46,82.89,50215.0,73.8058,75.2102,73.8058,75.1014,50215.0
2020-03-17 11:20:00,82.95,83.0,82.34,82.55,45484.0,75.1558,75.2011,74.6031,74.7934,45484.0
2020-03-17 11:30:00,82.41,82.92,81.98,82.11,80535.0,74.6665,75.1286,74.2769,74.3947,80535.0
2020-03-17 11:40:00,82.1,82.97,82.05,82.92,49758.0,74.3857,75.1739,74.3404,75.1286,49758.0
2020-03-17 11:50:00,82.87,83.23,82.78,83.05,72130.0,75.0833,75.4095,75.0018,75.2464,72130.0
2020-03-17 12:00:00,83.04,83.81,82.78,83.6,67405.0,75.2373,75.935,75.0018,75.7447,67405.0
2020-03-17 12:10:00,83.5,83.7,82.69,83.15,50689.0,75.6541,75.8353,74.9202,75.337,50689.0
2020-03-17 12:20:00,83.12,83.12,81.64,82.03,36619.0,75.3098,75.3098,73.9689,74.3222,36619.0
2020-03-17 12:30:00,82.02,82.2,81.21,81.27,21857.0,74.3132,74.4763,73.5793,73.6337,21857.0
2020-03-17 12:40:00,81.44,81.44,80.77,81.0,30893.0,73.7877,73.7877,73.1806,73.389,30893.0
2020-03-17 12:50:00,80.91,81.05,80.57,80.92,37889.0,73.3075,73.4343,72.9994,73.3165,37889.0
2020-03-17 13:00:00,80.93,81.45,80.88,80.98,30885.0,73.3256,73.7967,73.2803,73.3709,30885.0
2020-03-17 13:10:00,81.0,81.22,80.64,81.09,35118.0,73.389,73.5884,73.0629,73.4706,35118.0
2020-03-17 13:20:00,81.09,81.12,80.7,81.0,30304.0,73.4706,73.4978,73.1172,73.389,30304.0
2020-03-17 13:30:00,80.94,81.2,80.66,80.97,32774.0,73.3347,73.5702,73.081,73.3618,32774.0
2020-03-17 13:40:00,81.0,81.91,80.95,81.69,27329.0,73.389,74.2135,73.3437,74.0142,27329.0
2020-03-17 13:50:00,81.65,81.92,81.52,81.52,37008.0,73.978,74.2226,73.8602,73.8602,37008.0
2020-03-17 14:00:00,81.59,82.66,81.39,82.4,28718.0,73.9236,74.8931,73.7424,74.6575,28718.0
2020-03-17 14:10:00,82.41,83.1,82.38,83.02,29568.0,74.6665,75.2917,74.6394,75.2192,29568.0
2020-03-17 14:20:00,83.09,83.32,82.27,83.21,36435.0,75.2826,75.491,74.5397,75.3914,36435.0
2020-03-17 14:30:00,83.25,83.98,83.25,83.72,23938.0,75.4276,76.089,75.4276,75.8534,23938.0
2020-03-17 14:40:00,83.7,83.87,82.63,82.79,29734.0,75.8353,75.9894,74.8659,75.0108,29734.0
2020-03-17 14:50:00,82.71,83.07,82.32,83.03,33714.0,74.9384,75.2645,74.585,75.2283,33714.0
2020-03-17 15:00:00,83.01,83.11,81.76,82.57,33786.0,75.2102,75.3008,74.0776,74.8115,33786.0
2020-03-17 15:10:00,82.67,82.9,82.04,82.05,37584.0,74.9021,75.1105,74.3313,74.3404,37584.0
2020-03-17 15:20:00,82.01,82.03,80.99,81.01,41684.0,74.3041,74.3222,73.38,73.3981,41684.0
2020-03-17 15:30:00,81.07,81.91,80.79,81.58,75872.0,73.4525,74.2135,73.1988,73.9145,75872.0
2020-03-17 15:40:00,81.61,81.89,80.98,81.1,143573.0,73.9417,74.1954,73.3709,73.4796,143573.0
2020-03-17 15:50:00,81.21,82.84,81.21,82.62,255892.0,73.5793,75.0561,73.5793,74.8568,255892.0
2020-03-18 09:30:00,78.55,78.71,76.66,76.91,47086.0,71.1692,71.3142,69.4568,69.6833,47086.0
2020-03-18 09:40:00,77.13,78.55,77.0,78.05,42876.0,69.8827,71.1692,69.7649,70.7162,42876.0
2020-03-18 09:50:00,78.02,79.39,78.01,79.02,31677.0,70.689,71.9303,70.68,71.5951,31677.0
2020-03-18 10:00:00,78.92,80.0,78.78,79.06,55665.0,71.5045,72.483,71.3776,71.6313,55665.0
2020-03-18 10:10:00,79.01,79.59,78.33,78.85,56739.0,71.586,72.1115,70.9699,71.441,56739.0
2020-03-18 10:20:00,78.94,79.41,78.49,79.38,44209.0,71.5226,71.9484,71.1149,71.9212,44209.0
2020-03-18 10:30:00,79.38,79.68,78.89,79.2,26789.0,71.9212,72.1931,71.4773,71.7582,26789.0
2020-03-18 10:40:00,79.27,79.95,78.55,78.55,29083.0,71.8216,72.4377,71.1692,71.1692,29083.0
2020-03-18 10:50:00,78.55,78.66,76.83,77.02,55436.0,71.1692,71.2689,69.6109,69.783,55436.0
2020-03-18 11:00:00,76.85,77.27,76.41,76.96,59942.0,69.629,70.0095,69.2303,69.7286,59942.0
2020-03-18 11:10:00,76.87,77.12,76.15,76.75,69977.0,69.6471,69.8736,68.9947,69.5384,69977.0
2020-03-18 11:20:00,76.79,77.57,76.53,76.59,28641.0,69.5746,70.2813,69.339,69.3934,28641.0
2020-03-18 11:30:00,76.59,76.88,75.93,76.0,39638.0,69.3934,69.6562,68.7954,68.8588,39638.0
2020-03-18 11:40:00,76.0,76.91,75.79,76.9,69764.0,68.8588,69.6833,68.6686,69.6743,69764.0
2020-03-18 11:50:00,77.01,77.6,76.83,77.38,42800.0,69.7739,70.3085,69.6109,70.1092,42800.0
2020-03-18 12:00:00,77.46,77.46,76.54,77.04,65740.0,70.1817,70.1817,69.3481,69.8011,65740.0
2020-03-18 12:10:00,77.02,77.31,76.06,76.31,61991.0,69.783,70.0458,68.9132,69.1397,61991.0
2020-03-18 12:20:00,76.36,76.61,75.81,76.01,43287.0,69.185,69.4115,68.6867,68.8679,43287.0
2020-03-18 12:30:00,76.07,76.21,75.6,76.2,69128.0,68.9223,69.0491,68.4964,69.04,69128.0
2020-03-18 12:40:00,76.12,76.41,75.77,76.01,60022.0,68.9676,69.2303,68.6505,68.8679,60022.0
2020-03-18 12:50:00,75.98,75.98,74.49,74.84,34615.0,68.8407,68.8407,67.4907,67.8078,34615.0
2020-03-18 13:00:00,74.84,74.84,74.84,74.84,0.0,67.8078,67.8078,67.8078,67.8078,0.0
2020-03-18 13:10:00,75.0,75.08,74.13,74.52,66067.0,67.9528,68.0253,67.1646,67.5179,66067.0
2020-03-18 13:20:00,74.55,75.7,74.53,74.66,47804.0,67.5451,68.587,67.527,67.6448,47804.0
2020-03-18 13:30:00,74.66,74.7,73.71,73.72,108508.0,67.6448,67.681,66.784,66.7931,108508.0
2020-03-18 13:40:00,73.6,73.6,71.7,72.22,93523.0,66.6844,66.6844,64.9629,65.434,93523.0
2020-03-18 13:50:00,72.21,72.21,71.06,71.53,81083.0,65.425,65.425,64.383,64.8089,81083.0
2020-03-18 14:00:00,71.3,71.49,70.5,70.88,23315.0,64.6005,64.7726,63.8756,64.2199,23315.0
2020-03-18 14:10:00,70.89,71.11,70.3,70.94,49586.0,64.229,64.4283,63.6944,64.2743,49586.0
2020-03-18 14:20:00,70.9,71.31,70.74,71.11,34762.0,64.2381,64.6095,64.0931,64.4283,34762.0
2020-03-18 14:30:00,71.02,71.82,70.89,71.52,35015.0,64.3468,65.0716,64.229,64.7998,35015.0
2020-03-18 14:40:00,71.61,71.61,70.4,71.0,61512.0,64.8813,64.8813,63.785,64.3287,61512.0
2020-03-18 14:50:00,70.86,72.26,70.84,72.26,55252.0,64.2018,65.4703,64.1837,65.4703,55252.0
2020-03-18 15:00:00,72.32,72.54,71.27,71.27,75258.0,65.5246,65.724,64.5733,64.5733,75258.0
2020-03-18 15:10:00,71.44,72.02,70.84,71.03,62691.0,64.7273,65.2528,64.1837,64.3558,62691.0
2020-03-18 15:20:00,71.19,71.38,70.76,71.09,76088.0,64.5008,64.6729,64.1112,64.4102,76088.0
2020-03-18 15:30:00,71.09,71.73,70.82,71.23,110416.0,64.4102,64.9901,64.1656,64.537,110416.0
2020-03-18 15:40:00,71.17,72.24,71.16,71.9,102311.0,64.4827,65.4521,64.4736,65.1441,102311.0
2020-03-18 15:50:00,71.93,73.06,71.66,72.91,273087.0,65.1713,66.1951,64.9266,66.0592,273087.0
2020-03-19 09:30:00,71.93,72.45,69.77,69.89,77405.0,65.1713,65.6424,63.2142,63.323,77405.0
2020-03-19 09:40:00,70.0,70.53,69.78,70.23,61518.0,63.4226,63.9028,63.2233,63.631,61518.0
2020-03-19 09:50:00,70.09,71.63,70.05,71.61,73477.0,63.5042,64.8995,63.4679,64.8813,73477.0
2020-03-19 10:00:00,71.62,72.25,71.53,72.16,47232.0,64.8904,65.4612,64.8089,65.3797,47232.0
2020-03-19 10:10:00,72.16,74.61,72.01,74.56,26484.0,65.3797,67.5994,65.2438,67.5541,26484.0
2020-03-19 10:20:00,74.36,75.4,74.23,75.18,31367.0,67.3729,68.3152,67.2552,68.1159,31367.0
2020-03-19 10:30:00,75.2,75.65,74.66,75.0,37182.0,68.134,68.5417,67.6448,67.9528,37182.0
2020-03-19 10:40:00,75.03,75.58,74.88,75.36,35132.0,67.98,68.4783,67.8441,68.279,35132.0
2020-03-19 10:50:00,75.36,75.44,74.68,74.95,65743.0,68.279,68.3515,67.6629,67.9075,65743.0
2020-03-19 11:00:00,74.96,75.65,74.79,75.39,47991.0,67.9166,68.5417,67.7625,68.3062,47991.0
2020-03-19 11:10:00,75.5,75.7,75.1,75.45,29806.0,68.4058,68.587,68.0434,68.3605,29806.0
2020-03-19 11:20:00,75.53,77.37,75.48,77.36,27664.0,68.433,70.1001,68.3877,70.0911,27664.0
2020-03-19 11:30:00,77.31,78.83,77.25,78.32,23628.0,70.0458,71.4229,69.9914,70.9608,23628.0
2020-03-19 11:40:00,78.24,78.55,78.09,78.38,18923.0,70.8884,71.1692,70.7525,71.0152,18923.0
2020-03-19 11:50:00,78.39,78.66,77.89,78.19,63375.0,71.0243,71.2689,70.5713,70.8431,63375.0
2020-03-19 12:00:00,78.05,78.09,76.62,77.01,46021.0,70.7162,70.7525,69.4206,69.7739,46021.0
2020-03-19 12:10:00,77.01,77.16,76.08,76.54,29186.0,69.7739,69.9098,68.9313,69.3481,29186.0
2020-03-19 12:20:00,76.48,76.92,75.8,76.59,18364.0,69.2937,69.6924,68.6776,69.3934,18364.0
2020-03-19 12:30:00,76.45,76.62,75.7,76.6,16165.0,69.2666,69.4206,68.587,69.4025,16165.0
2020-03-19 12:40:00,76.61,77.56,76.49,77.49,28100.0,69.4115,70.2723,69.3028,70.2088,28100.0
2020-03-19 12:50:00,77.39,78.08,77.31,77.7,32599.0,70.1182,70.7434,70.0458,70.3991,32599.0
2020-03-19 13:00:00,77.6,77.74,77.33,77.71,27032.0,70.3085,70.4353,70.0639,70.4082,27032.0
2020-03-19 13:10:00,77.71,77.71,76.92,77.07,22328.0,70.4082,70.4082,69.6924,69.8283,22328.0
2020-03-19 13:20:00,77.08,77.45,76.96,77.18,27982.0,69.8374,70.1726,69.7286,69.928,27982.0
2020-03-19 13:30:00,77.18,77.2,76.8,76.83,12884.0,69.928,69.9461,69.5837,69.6109,12884.0
2020-03-19 13:40:00,76.79,77.29,76.64,77.26,18576.0,69.5746,70.0276,69.4387,70.0004,18576.0
2020-03-19 13:50:00,77.22,78.45,77.22,77.55,35966.0,69.9642,71.0786,69.9642,70.2632,35966.0
2020-03-19 14:00:00,77.48,77.66,76.83,77.54,28132.0,70.1998,70.3629,69.6109,70.2541,28132.0
2020-03-19 14:10:00,77.56,78.7,77.52,78.68,21976.0,70.2723,71.3051,70.236,71.287,21976.0
2020-03-19 14:20:00,78.66,78.68,77.87,77.87,21710.0,71.2689,71.287,70.5531,70.5531,21710.0
2020-03-19 14:30:00,77.95,78.04,77.14,77.76,37368.0,70.6256,70.7072,69.8917,70.4535,37368.0
2020-03-19 14:40:00,77.77,78.46,77.77,78.11,41566.0,70.4625,71.0877,70.4625,70.7706,41566.0
2020-03-19 14:50:00,78.05,78.23,76.94,77.11,38898.0,70.7162,70.8793,69.7105,69.8645,38898.0
2020-03-19 15:00:00,77.06,77.1,76.08,76.22,70250.0,69.8192,69.8555,68.9313,69.0582,70250.0
2020-03-19 15:10:00,76.26,76.98,76.22,76.66,61932.0,69.0944,69.7468,69.0582,69.4568,61932.0
2020-03-19 15:20:00,76.66,76.67,75.97,76.2,50141.0,69.4568,69.4659,68.8317,69.04,50141.0
2020-03-19 15:30:00,76.26,77.0,76.19,76.33,128490.0,69.0944,69.7649,69.031,69.1578,128490.0
2020-03-19 15:40:00,76.28,76.97,76.07,76.66,87639.0,69.1125,69.7377,68.9223,69.4568,87639.0
2020-03-19 15:50:00,76.65,76.94,76.16,76.56,277082.0,69.4478,69.7105,69.0038,69.3662,277082.0
2020-03-20 09:30:00,77.11,77.11,75.79,75.79,222261.0,69.8645,69.8645,68.6686,68.6686,222261.0
2020-03-20 09:40:00,75.3,75.98,72.29,72.31,35316.0,68.2246,68.8407,65.4974,65.5156,35316.0
2020-03-20 09:50:00,72.3,73.91,71.75,73.28,30691.0,65.5065,66.9652,65.0082,66.3944,30691.0
2020-03-20 10:00:00,73.28,73.9,72.75,73.02,26499.0,66.3944,66.9562,65.9142,66.1588,26499.0
2020-03-20 10:10:00,73.02,73.56,72.9,73.06,17778.0,66.1588,66.6481,66.0501,66.1951,17778.0
2020-03-20 10:20:00,73.03,73.9,72.89,73.4,20532.0,66.1679,66.9562,66.0411,66.5031,20532.0
2020-03-20 10:30:00,73.4,73.7,72.96,73.7,20433.0,66.5031,66.775,66.1045,66.775,20433.0
2020-03-20 10:40:00,73.73,74.0,73.07,73.73,23267.0,66.8021,67.0468,66.2042,66.8021,23267.0
2020-03-20 10:50:00,73.87,74.66,73.85,74.66,21505.0,66.929,67.6448,66.9109,67.6448,21505.0
2020-03-20 11:00:00,74.62,74.87,73.38,73.89,27593.0,67.6085,67.835,66.485,66.9471,27593.0
2020-03-20 11:10:00,73.91,73.98,72.59,73.68,22260.0,66.9652,67.0286,65.7693,66.7568,22260.0
2020-03-20 11:20:00,73.67,74.52,73.31,74.27,95068.0,66.7478,67.5179,66.4216,67.2914,95068.0
2020-03-20 11:30:00,74.33,74.33,73.35,73.87,28882.0,67.3458,67.3458,66.4578,66.929,28882.0
2020-03-20 11:40:00,73.84,73.95,72.95,73.55,26515.0,66.9018,67.0015,66.0954,66.639,26515.0
2020-03-20 11:50:00,73.69,73.76,72.78,72.85,16786.0,66.7659,66.8293,65.9414,66.0048,16786.0
2020-03-20 12:00:00,72.93,73.39,72.8,72.91,24088.0,66.0773,66.4941,65.9595,66.0592,24088.0
2020-03-20 12:10:00,73.02,73.86,72.89,73.01,17051.0,66.1588,66.9199,66.0411,66.1498,17051.0
2020-03-20 12:20:00,73.0,73.1,72.38,72.63,22330.0,66.1407,66.2313,65.579,65.8055,22330.0
2020-03-20 12:30:00,72.78,73.56,72.48,73.31,60007.0,65.9414,66.6481,65.6696,66.4216,60007.0
2020-03-20 12:40:00,73.33,73.75,72.77,73.59,27036.0,66.4397,66.8203,65.9323,66.6753,27036.0
2020-03-20 12:50:00,73.62,73.76,73.21,73.21,15829.0,66.7025,66.8293,66.331,66.331,15829.0
2020-03-20 13:00:00,73.28,73.82,73.15,73.67,17193.0,66.3944,66.8837,66.2766,66.7478,17193.0
2020-03-20 13:10:00,73.64,73.83,72.21,72.86,30615.0,66.7206,66.8927,65.425,66.0139,30615.0
2020-03-20 13:20:00,72.87,73.9,72.8,73.69,68066.0,66.0229,66.9562,65.9595,66.7659,68066.0
2020-03-20 13:30:00,73.66,74.12,72.92,73.67,32998.0,66.7387,67.1555,66.0682,66.7478,32998.0
2020-03-20 13:40:00,73.64,74.03,73.35,73.35,23900.0,66.7206,67.0739,66.4578,66.4578,23900.0
2020-03-20 13:50:00,73.31,73.89,73.21,73.89,23102.0,66.4216,66.9471,66.331,66.9471,23102.0
2020-03-20 14:00:00,73.89,74.03,73.52,73.67,30905.0,66.9471,67.0739,66.6119,66.7478,30905.0
2020-03-20 14:10:00,73.72,74.25,73.29,74.18,65799.0,66.7931,67.2733,66.4035,67.2099,65799.0
2020-03-20 14:20:00,74.17,74.45,73.96,74.2,111833.0,67.2008,67.4545,67.0105,67.228,111833.0
2020-03-20 14:30:00,74.2,74.46,73.86,74.29,89274.0,67.228,67.4635,66.9199,67.3095,89274.0
2020-03-20 14:40:00,74.29,75.06,73.97,74.93,57899.0,67.3095,68.0072,67.0196,67.8894,57899.0
2020-03-20 14:50:00,74.97,76.59,74.96,76.41,152181.0,67.9256,69.3934,67.9166,69.2303,152181.0
2020-03-20 15:00:00,76.42,76.61,75.94,76.11,115953.0,69.2394,69.4115,68.8045,68.9585,115953.0
2020-03-20 15:10:00,76.15,76.4,75.25,75.4,82293.0,68.9947,69.2213,68.1793,68.3152,82293.0
2020-03-20 15:20:00,75.4,77.52,75.4,77.23,99406.0,68.3152,70.236,68.3152,69.9733,99406.0
2020-03-20 15:30:00,77.27,77.56,76.17,76.5,112187.0,70.0095,70.2723,69.0129,69.3119,112187.0
2020-03-20 15:40:00,76.49,78.29,76.45,77.81,271627.0,69.3028,70.9337,69.2666,70.4988,271627.0
2020-03-20 15:50:00,77.84,80.46,77.76,79.9,681897.0,70.526,72.8998,70.4535,72.3924,681897.0
2020-03-23 09:30:00,78.82,80.63,74.56,74.91,83848.0,71.4139,73.0538,67.5541,67.8713,83848.0
2020-03-23 09:40:00,74.39,76.72,74.12,76.28,44752.0,67.4001,69.5112,67.1555,69.1125,44752.0
2020-03-23 09:50:00,75.87,77.05,75.86,76.7,33440.0,68.7411,69.8102,68.732,69.4931,33440.0
2020-03-23 10:00:00,76.67,77.05,75.28,76.69,28332.0,69.4659,69.8102,68.2065,69.484,28332.0
2020-03-23 10:10:00,76.75,77.84,76.74,76.74,56610.0,69.5384,70.526,69.5293,69.5293,56610.0
2020-03-23 10:20:00,76.55,77.13,76.13,77.12,47891.0,69.3572,69.8827,68.9766,69.8736,47891.0
2020-03-23 10:30:00,76.94,77.04,74.51,75.52,41506.0,69.7105,69.8011,67.5088,68.4239,41506.0
2020-03-23 10:40:00,75.58,76.4,75.41,75.77,35487.0,68.4783,69.2213,68.3243,68.6505,35487.0
2020-03-23 10:50:00,75.8,75.8,74.83,75.25,31735.0,68.6776,68.6776,67.7988,68.1793,31735.0
2020-03-23 11:00:00,75.24,75.88,75.1,75.5,36472.0,68.1703,68.7501,68.0434,68.4058,36472.0
2020-03-23 11:10:00,75.39,75.77,74.88,75.26,54364.0,68.3062,68.6505,67.8441,68.1884,54364.0
2020-03-23 11:20:00,75.15,75.29,74.3,74.72,68670.0,68.0887,68.2156,67.3186,67.6991,68670.0
2020-03-23 11:30:00,74.77,75.32,74.46,74.5,31300.0,67.7444,68.2427,67.4635,67.4998,31300.0
2020-03-23 11:40:00,74.47,74.63,73.93,74.52,56442.0,67.4726,67.6176,66.9833,67.5179,56442.0
2020-03-23 11:50:00,74.64,74.73,74.0,74.5,40611.0,67.6266,67.7082,67.0468,67.4998,40611.0
2020-03-23 12:00:00,74.51,74.69,73.53,73.53,64992.0,67.5088,67.6719,66.6209,66.6209,64992.0
2020-03-23 12:10:00,73.48,74.27,73.31,74.02,32761.0,66.5756,67.2914,66.4216,67.0649,32761.0
2020-03-23 12:20:00,74.21,74.44,73.67,74.0,39297.0,67.237,67.4454,66.7478,67.0468,39297.0
2020-03-23 12:30:00,73.72,73.98,73.18,73.82,62566.0,66.7931,67.0286,66.3038,66.8837,62566.0
2020-03-23 12:40:00,73.74,74.25,73.43,74.16,50780.0,66.8112,67.2733,66.5303,67.1917,50780.0
2020-03-23 12:50:00,74.11,74.63,73.7,74.59,49792.0,67.1464,67.6176,66.775,67.5813,49792.0
2020-03-23 13:00:00,74.6,74.73,74.1,74.41,52469.0,67.5904,67.7082,67.1374,67.4182,52469.0
2020-03-23 13:10:00,74.64,75.18,74.41,74.58,25816.0,67.6266,68.1159,67.4182,67.5723,25816.0
2020-03-23 13:20:00,74.54,74.54,73.42,73.42,48015.0,67.536,67.536,66.5213,66.5213,48015.0
2020-03-23 13:30:00,73.27,73.33,72.34,72.79,35146.0,66.3854,66.4397,65.5427,65.9505,35146.0
2020-03-23 13:40:00,72.74,74.17,72.65,74.17,40047.0,65.9052,67.2008,65.8236,67.2008,40047.0
2020-03-23 13:50:00,74.02,74.02,72.45,72.72,36911.0,67.0649,67.0649,65.6424,65.887,36911.0
2020-03-23 14:00:00,72.72,72.8,71.53,71.53,25726.0,65.887,65.9595,64.8089,64.8089,25726.0
2020-03-23 14:10:00,71.53,72.51,71.53,72.0,64244.0,64.8089,65.6968,64.8089,65.2347,64244.0
2020-03-23 14:20:00,72.0,73.33,71.99,73.08,38391.0,65.2347,66.4397,65.2256,66.2132,38391.0
2020-03-23 14:30:00,73.09,73.19,72.0,72.31,24097.0,66.2223,66.3129,65.2347,65.5156,24097.0
2020-03-23 14:40:00,72.42,73.8,72.42,73.75,33766.0,65.6152,66.8656,65.6152,66.8203,33766.0
2020-03-23 14:50:00,73.69,73.74,72.51,72.67,38366.0,66.7659,66.8112,65.6968,65.8417,38366.0
2020-03-23 15:00:00,72.67,73.27,72.23,72.51,44116.0,65.8417,66.3854,65.4431,65.6968,44116.0
2020-03-23 15:10:00,72.34,72.47,71.87,71.88,69157.0,65.5427,65.6605,65.1169,65.126,69157.0
2020-03-23 15:20:00,71.85,72.2,71.65,71.89,66257.0,65.0988,65.4159,64.9176,65.135,66257.0
2020-03-23 15:30:00,71.83,72.1,71.68,71.71,70241.0,65.0807,65.3253,64.9448,64.9719,70241.0
2020-03-23 15:40:00,71.74,72.37,71.71,71.82,99298.0,64.9991,65.5699,64.9719,65.0716,99298.0
2020-03-23 15:50:00,71.81,73.22,71.75,72.5,249964.0,65.0625,66.3401,65.0082,65.6877,249964.0
2020-03-24 09:30:00,75.82,78.19,75.62,77.25,46558.0,68.6958,70.8431,68.5145,69.9914,46558.0
2020-03-24 09:40:00,77.28,78.12,76.79,77.78,33275.0,70.0186,70.7796,69.5746,70.4716,33275.0
2020-03-24 09:50:00,77.75,78.29,77.2,77.4,53966.0,70.4444,70.9337,69.9461,70.1273,53966.0
2020-03-24 10:00:00,77.42,78.46,77.18,78.46,35045.0,70.1454,71.0877,69.928,71.0877,35045.0
2020-03-24 10:10:00,78.76,79.04,78.29,78.8,23789.0,71.3595,71.6132,70.9337,71.3957,23789.0
2020-03-24 10:20:00,78.8,79.02,78.24,78.33,23490.0,71.3957,71.5951,70.8884,70.9699,23490.0
2020-03-24 10:30:00,78.42,78.64,77.73,78.51,31729.0,71.0515,71.2508,70.4263,71.133,31729.0
2020-03-24 10:40:00,78.42,78.59,77.84,77.92,34677.0,71.0515,71.2055,70.526,70.5984,34677.0
2020-03-24 10:50:00,77.95,78.46,77.71,78.14,23135.0,70.6256,71.0877,70.4082,70.7978,23135.0
2020-03-24 11:00:00,78.14,78.39,77.71,77.92,20626.0,70.7978,71.0243,70.4082,70.5984,20626.0
2020-03-24 11:10:00,77.79,78.29,77.67,78.09,20278.0,70.4806,70.9337,70.3719,70.7525,20278.0
2020-03-24 11:20:00,78.13,78.18,77.82,78.12,23321.0,70.7887,70.834,70.5078,70.7796,23321.0
2020-03-24 11:30:00,78.14,78.98,77.85,78.83,25949.0,70.7978,71.5588,70.535,71.4229,25949.0
2020-03-24 11:40:00,78.86,79.4,78.45,78.56,22784.0,71.4501,71.9394,71.0786,71.1783,22784.0
2020-03-24 11:50:00,78.59,78.76,78.37,78.66,18935.0,71.2055,71.3595,71.0061,71.2689,18935.0
2020-03-24 12:00:00,78.7,79.2,78.5,78.79,23981.0,71.3051,71.7582,71.1239,71.3867,23981.0
2020-03-24 12:10:00,78.84,78.84,78.47,78.66,31215.0,71.432,71.432,71.0968,71.2689,31215.0
2020-03-24 12:20:00,78.61,78.79,78.39,78.58,33278.0,71.2236,71.3867,71.0243,71.1964,33278.0
2020-03-24 12:30:00,78.59,78.59,78.3,78.53,37587.0,71.2055,71.2055,70.9427,71.1511,37587.0
2020-03-24 12:40:00,78.5,78.5,78.08,78.17,25903.0,71.1239,71.1239,70.7434,70.8249,25903.0
2020-03-24 12:50:00,78.18,78.68,78.09,78.19,40615.0,70.834,71.287,70.7525,70.8431,40615.0
2020-03-24 13:00:00,78.2,78.43,77.2,77.22,37675.0,70.8521,71.0605,69.9461,69.9642,37675.0
2020-03-24 13:10:00,77.17,77.32,76.9,76.95,35230.0,69.9189,70.0548,69.6743,69.7196,35230.0
2020-03-24 13:20:00,76.91,77.78,76.81,77.77,29738.0,69.6833,70.4716,69.5927,70.4625,29738.0
2020-03-24 13:30:00,77.68,77.96,77.28,77.32,32074.0,70.381,70.6347,70.0186,70.0548,32074.0
2020-03-24 13:40:00,77.37,77.57,77.08,77.19,43473.0,70.1001,70.2813,69.8374,69.937,43473.0
2020-03-24 13:50:00,77.27,77.63,76.95,77.42,45094.0,70.0095,70.3357,69.7196,70.1454,45094.0
2020-03-24 14:00:00,77.42,77.66,77.02,77.58,35495.0,70.1454,70.3629,69.783,70.2904,35495.0
2020-03-24 14:10:00,77.45,78.23,77.26,77.98,42817.0,70.1726,70.8793,70.0004,70.6528,42817.0
2020-03-24 14:20:00,77.98,78.89,77.77,78.36,54233.0,70.6528,71.4773,70.4625,70.9971,54233.0
2020-03-24 14:30:00,78.29,78.86,77.92,78.39,50883.0,70.9337,71.4501,70.5984,71.0243,50883.0
2020-03-24 14:40:00,78.4,78.57,77.91,78.07,42181.0,71.0333,71.1874,70.5894,70.7343,42181.0
2020-03-24 14:50:00,78.06,79.5,78.05,79.48,39587.0,70.7253,72.03,70.7162,72.0119,39587.0
2020-03-24 15:00:00,79.53,80.19,79.47,80.06,67628.0,72.0572,72.6551,72.0028,72.5374,67628.0
2020-03-24 15:10:00,80.03,80.11,79.45,79.87,43634.0,72.5102,72.5827,71.9847,72.3652,43634.0
2020-03-24 15:20:00,79.86,80.38,79.73,80.38,48356.0,72.3561,72.8273,72.2384,72.8273,48356.0
2020-03-24 15:30:00,80.34,80.76,80.16,80.7,89920.0,72.791,73.1716,72.628,73.1172,89920.0
2020-03-24 15:40:00,80.69,81.21,80.13,80.32,106790.0,73.1082,73.5793,72.6008,72.7729,106790.0
2020-03-24 15:50:00,80.36,82.24,80.32,82.05,277569.0,72.8092,74.5125,72.7729,74.3404,277569.0
2020-03-25 09:30:00,77.77,84.88,77.77,84.41,126213.0,70.4625,76.9045,70.4625,76.4786,126213.0
2020-03-25 09:40:00,84.21,84.82,80.88,81.22,66444.0,76.2974,76.8501,73.2803,73.5884,66444.0
2020-03-25 09:50:00,81.24,81.67,79.71,80.09,38158.0,73.6065,73.9961,72.2202,72.5645,38158.0
2020-03-25 10:00:00,80.01,80.79,79.26,80.24,50858.0,72.4921,73.1988,71.8125,72.7004,50858.0
2020-03-25 10:10:00,80.1,80.44,79.04,79.76,30635.0,72.5736,72.8816,71.6132,72.2655,30635.0
2020-03-25 10:20:00,79.84,80.57,79.54,80.52,25062.0,72.338,72.9994,72.0662,72.9541,25062.0
2020-03-25 10:30:00,80.51,81.72,80.0,81.72,28050.0,72.9451,74.0414,72.483,74.0414,28050.0
2020-03-25 10:40:00,81.71,82.0,80.82,81.32,35767.0,74.0323,74.2951,73.2259,73.679,35767.0
2020-03-25 10:50:00,81.33,82.39,81.13,82.38,23430.0,73.688,74.6484,73.5068,74.6394,23430.0
2020-03-25 11:00:00,82.12,83.1,81.77,82.84,34738.0,74.4038,75.2917,74.0867,75.0561,34738.0
2020-03-25 11:10:00,82.64,82.91,82.07,82.59,41147.0,74.8749,75.1196,74.3585,74.8296,41147.0
2020-03-25 11:20:00,82.53,82.85,82.09,82.5,26191.0,74.7753,75.0652,74.3766,74.7481,26191.0
2020-03-25 11:30:00,82.37,82.84,82.33,82.46,25507.0,74.6303,75.0561,74.5941,74.7118,25507.0
2020-03-25 11:40:00,82.55,83.09,82.14,82.88,20115.0,74.7934,75.2826,74.4219,75.0924,20115.0
2020-03-25 11:50:00,82.71,83.79,82.61,83.63,56645.0,74.9384,75.9169,74.8477,75.7719,56645.0
2020-03-25 12:00:00,83.71,85.68,83.66,85.26,70438.0,75.8444,77.6293,75.7991,77.2487,70438.0
2020-03-25 12:10:00,85.46,85.5,84.25,85.34,81657.0,77.43,77.4662,76.3336,77.3212,81657.0
2020-03-25 12:20:00,85.26,86.38,85.26,86.3,56171.0,77.2487,78.2635,77.2487,78.191,56171.0
2020-03-25 12:30:00,86.11,86.28,85.16,86.17,56300.0,78.0189,78.1729,77.1581,78.0732,56300.0
2020-03-25 12:40:00,86.23,86.81,86.23,86.65,21349.0,78.1276,78.6531,78.1276,78.5081,21349.0
2020-03-25 12:50:00,86.55,86.72,85.84,86.44,27802.0,78.4175,78.5716,77.7742,78.3179,27802.0
2020-03-25 13:00:00,86.32,87.39,86.31,87.38,28083.0,78.2091,79.1786,78.2001,79.1695,28083.0
2020-03-25 13:10:00,87.33,87.85,86.9,87.83,61316.0,79.1242,79.5954,78.7346,79.5773,61316.0
2020-03-25 13:20:00,87.79,88.2,87.28,87.92,31226.0,79.541,79.9125,79.0789,79.6588,31226.0
2020-03-25 13:30:00,87.98,89.19,87.74,89.09,34530.0,79.7132,80.8095,79.4957,80.7189,34530.0
2020-03-25 13:40:00,88.97,89.58,88.65,88.85,47201.0,80.6101,81.1628,80.3202,80.5014,47201.0
2020-03-25 13:50:00,88.84,88.9,87.69,87.78,50640.0,80.4924,80.5467,79.4504,79.532,50640.0
2020-03-25 14:00:00,87.96,88.42,86.8,87.08,40411.0,79.695,80.1118,78.644,78.8977,40411.0
2020-03-25 14:10:00,87.17,88.78,87.05,88.77,32029.0,78.9793,80.438,78.8706,80.4289,32029.0
2020-03-25 14:20:00,88.8,88.84,87.28,87.8,37777.0,80.4561,80.4924,79.0789,79.5501,37777.0
2020-03-25 14:30:00,87.71,87.9,86.6,87.24,52657.0,79.4685,79.6407,78.4628,79.0427,52657.0
2020-03-25 14:40:00,87.15,87.89,86.67,87.85,60659.0,78.9612,79.6316,78.5263,79.5954,60659.0
2020-03-25 14:50:00,87.91,88.17,87.29,87.69,62829.0,79.6497,79.8853,79.088,79.4504,62829.0
2020-03-25 15:00:00,87.59,88.97,87.49,88.73,58266.0,79.3598,80.6101,79.2692,80.3927,58266.0
2020-03-25 15:10:00,88.71,88.71,88.1,88.18,66786.0,80.3746,80.3746,79.8219,79.8944,66786.0
2020-03-25 15:20:00,88.2,88.48,87.58,87.76,67431.0,79.9125,80.1662,79.3508,79.5138,67431.0
2020-03-25 15:30:00,87.79,88.34,87.77,87.9,77537.0,79.541,80.0393,79.5229,79.6407,77537.0
2020-03-25 15:40:00,87.93,88.49,87.36,87.55,84165.0,79.6679,80.1752,79.1514,79.3236,84165.0
2020-03-25 15:50:00,87.57,87.57,85.35,85.59,238445.0,79.3417,79.3417,77.3303,77.5477,238445.0
2020-03-26 09:30:00,86.24,87.88,85.74,87.58,27802.0,78.1367,79.6226,77.6836,79.3508,27802.0
2020-03-26 09:40:00,87.45,88.15,86.02,86.87,14685.0,79.233,79.8672,77.9373,78.7075,14685.0
2020-03-26 09:50:00,87.05,88.4,86.27,87.85,62690.0,78.8706,80.0937,78.1638,79.5954,62690.0
2020-03-26 10:00:00,88.05,88.06,86.37,87.69,33173.0,79.7766,79.7857,78.2544,79.4504,33173.0
2020-03-26 10:10:00,87.73,88.9,87.57,88.79,21271.0,79.4867,80.5467,79.3417,80.4471,21271.0
2020-03-26 10:20:00,88.76,88.9,87.43,87.44,14211.0,80.4199,80.5467,79.2148,79.2239,14211.0
2020-03-26 10:30:00,87.28,87.43,85.73,85.91,38098.0,79.0789,79.2148,77.6746,77.8377,38098.0
2020-03-26 10:40:00,86.04,87.22,85.0,85.64,25948.0,77.9555,79.0246,77.0132,77.593,25948.0
2020-03-26 10:50:00,85.5,86.57,85.36,86.31,17176.0,77.4662,78.4357,77.3394,78.2001,17176.0
2020-03-26 11:00:00,86.38,86.49,85.51,85.9,22211.0,78.2635,78.3632,77.4753,77.8286,22211.0
2020-03-26 11:10:00,86.08,86.23,85.48,85.65,23555.0,77.9917,78.1276,77.4481,77.6021,23555.0
2020-03-26 11:20:00,85.82,86.33,85.42,85.58,23151.0,77.7561,78.2182,77.3937,77.5387,23151.0
2020-03-26 11:30:00,85.67,86.26,85.62,85.73,18410.0,77.6202,78.1548,77.5749,77.6746,18410.0
2020-03-26 11:40:00,85.83,85.88,85.23,85.71,23368.0,77.7652,77.8105,77.2216,77.6565,23368.0
2020-03-26 11:50:00,85.61,86.52,85.57,86.39,22260.0,77.5659,78.3904,77.5296,78.2726,22260.0
2020-03-26 12:00:00,86.52,86.86,86.02,86.19,20070.0,78.3904,78.6984,77.9373,78.0914,20070.0
2020-03-26 12:10:00,86.18,86.42,85.84,85.86,17275.0,78.0823,78.2998,77.7742,77.7924,17275.0
2020-03-26 12:20:00,85.96,86.37,85.84,86.13,22087.0,77.883,78.2544,77.7742,78.037,22087.0
2020-03-26 12:30:00,86.3,86.71,86.03,86.31,16197.0,78.191,78.5625,77.9464,78.2001,16197.0
2020-03-26 12:40:00,86.25,86.53,85.95,85.97,21124.0,78.1457,78.3994,77.8739,77.892,21124.0
2020-03-26 12:50:00,86.04,86.55,86.0,86.51,12832.0,77.9555,78.4175,77.9192,78.3813,12832.0
2020-03-26 13:00:00,86.43,86.86,86.19,86.19,16649.0,78.3088,78.6984,78.0914,78.0914,16649.0
2020-03-26 13:10:00,86.2,86.3,85.97,85.99,9914.0,78.1004,78.191,77.892,77.9102,9914.0
2020-03-26 13:20:00,85.92,86.4,85.76,86.25,36663.0,77.8467,78.2816,77.7018,78.1457,36663.0
2020-03-26 13:30:00,86.28,86.57,85.81,86.56,23342.0,78.1729,78.4357,77.7471,78.4266,23342.0
2020-03-26 13:40:00,86.59,87.44,86.55,87.42,23316.0,78.4538,79.2239,78.4175,79.2058,23316.0
2020-03-26 13:50:00,87.35,87.5,86.96,87.09,24552.0,79.1424,79.2783,78.789,78.9068,24552.0
2020-03-26 14:00:00,87.06,87.4,86.49,86.69,37823.0,78.8796,79.1877,78.3632,78.5444,37823.0
2020-03-26 14:10:00,86.74,87.58,86.74,87.5,44890.0,78.5897,79.3508,78.5897,79.2783,44890.0
2020-03-26 14:20:00,87.47,87.92,87.41,87.65,21922.0,79.2511,79.6588,79.1967,79.4142,21922.0
2020-03-26 14:30:00,87.64,88.49,87.64,88.05,19267.0,79.4051,80.1752,79.4051,79.7766,19267.0
2020-03-26 14:40:00,88.09,88.19,87.93,88.06,15967.0,79.8128,79.9034,79.6679,79.7857,15967.0
2020-03-26 14:50:00,88.06,88.31,87.75,87.75,22742.0,79.7857,80.0122,79.5048,79.5048,22742.0
2020-03-26 15:00:00,87.71,88.35,87.66,88.19,37318.0,79.4685,80.0484,79.4232,79.9034,37318.0
2020-03-26 15:10:00,88.22,88.22,87.55,88.04,44108.0,79.9306,79.9306,79.3236,79.7675,44108.0
2020-03-26 15:20:00,88.02,88.31,87.67,88.31,30955.0,79.7494,80.0122,79.4323,80.0122,30955.0
2020-03-26 15:30:00,88.24,88.83,88.18,88.6,122476.0,79.9487,80.4833,79.8944,80.2749,122476.0
2020-03-26 15:40:00,88.67,88.71,88.16,88.43,53875.0,80.3383,80.3746,79.8763,80.1209,53875.0
2020-03-26 15:50:00,88.44,90.39,88.44,89.51,200124.0,80.1299,81.8967,80.1299,81.0994,200124.0
2020-03-27 09:30:00,86.19,87.29,85.59,85.81,27836.0,78.0914,79.088,77.5477,77.7471,27836.0
2020-03-27 09:40:00,85.69,86.21,84.85,85.82,30324.0,77.6383,78.1095,76.8773,77.7561,30324.0
2020-03-27 09:50:00,86.0,86.62,85.84,85.98,27240.0,77.9192,78.481,77.7742,77.9011,27240.0
2020-03-27 10:00:00,86.02,86.25,85.53,86.06,23269.0,77.9373,78.1457,77.4934,77.9736,23269.0
2020-03-27 10:10:00,86.07,86.14,85.32,85.36,13993.0,77.9826,78.0461,77.3031,77.3394,13993.0
2020-03-27 10:20:00,85.38,85.96,85.21,85.38,31282.0,77.3575,77.883,77.2034,77.3575,31282.0
2020-03-27 10:30:00,85.43,85.77,85.0,85.59,41343.0,77.4028,77.7108,77.0132,77.5477,41343.0
2020-03-27 10:40:00,85.59,85.64,85.03,85.3,19380.0,77.5477,77.593,77.0404,77.285,19380.0
2020-03-27 10:50:00,85.16,85.64,85.08,85.51,36337.0,77.1581,77.593,77.0857,77.4753,36337.0
2020-03-27 11:00:00,85.66,85.87,85.18,85.84,26545.0,77.6112,77.8014,77.1763,77.7742,26545.0
2020-03-27 11:10:00,85.77,86.26,85.46,85.89,20853.0,77.7108,78.1548,77.43,77.8196,20853.0
2020-03-27 11:20:00,85.82,85.84,85.31,85.53,25931.0,77.7561,77.7742,77.294,77.4934,25931.0
2020-03-27 11:30:00,85.53,85.84,85.25,85.59,25432.0,77.4934,77.7742,77.2397,77.5477,25432.0
2020-03-27 11:40:00,85.59,85.68,85.21,85.39,43693.0,77.5477,77.6293,77.2034,77.3665,43693.0
2020-03-27 11:50:00,85.45,85.7,85.02,85.15,19438.0,77.4209,77.6474,77.0313,77.1491,19438.0
2020-03-27 12:00:00,85.06,85.54,84.97,85.43,25829.0,77.0675,77.5024,76.986,77.4028,25829.0
2020-03-27 12:10:00,85.46,85.98,85.4,85.73,41319.0,77.43,77.9011,77.3756,77.6746,41319.0
2020-03-27 12:20:00,85.73,85.73,85.18,85.26,17809.0,77.6746,77.6746,77.1763,77.2487,17809.0
2020-03-27 12:30:00,85.23,85.69,85.14,85.19,17948.0,77.2216,77.6383,77.14,77.1853,17948.0
2020-03-27 12:40:00,85.36,85.73,85.1,85.61,15610.0,77.3394,77.6746,77.1038,77.5659,15610.0
2020-03-27 12:50:00,85.56,86.04,85.52,85.98,13501.0,77.5206,77.9555,77.4843,77.9011,13501.0
2020-03-27 13:00:00,86.04,86.07,85.4,85.52,15597.0,77.9555,77.9826,77.3756,77.4843,15597.0
2020-03-27 13:10:00,85.63,85.63,85.06,85.25,10219.0,77.584,77.584,77.0675,77.2397,10219.0
2020-03-27 13:20:00,85.32,85.85,85.22,85.37,18688.0,77.3031,77.7833,77.2125,77.3484,18688.0
2020-03-27 13:30:00,85.48,86.01,85.45,85.92,33632.0,77.4481,77.9283,77.4209,77.8467,33632.0
2020-03-27 13:40:00,85.93,86.22,85.59,85.82,14954.0,77.8558,78.1185,77.5477,77.7561,14954.0
2020-03-27 13:50:00,85.73,86.0,85.59,85.59,18488.0,77.6746,77.9192,77.5477,77.5477,18488.0
2020-03-27 14:00:00,85.59,85.75,85.24,85.24,19399.0,77.5477,77.6927,77.2306,77.2306,19399.0
2020-03-27 14:10:00,85.26,85.39,85.03,85.29,9417.0,77.2487,77.3665,77.0404,77.2759,9417.0
2020-03-27 14:20:00,85.36,85.37,85.04,85.35,12128.0,77.3394,77.3484,77.0494,77.3303,12128.0
2020-03-27 14:30:00,85.37,85.38,84.96,85.07,27041.0,77.3484,77.3575,76.9769,77.0766,27041.0
2020-03-27 14:40:00,85.12,85.12,84.48,84.67,16991.0,77.1219,77.1219,76.542,76.7142,16991.0
2020-03-27 14:50:00,84.62,85.55,84.45,85.48,26415.0,76.6689,77.5115,76.5149,77.4481,26415.0
2020-03-27 15:00:00,85.51,85.76,85.27,85.58,21473.0,77.4753,77.7018,77.2578,77.5387,21473.0
2020-03-27 15:10:00,85.62,86.1,85.47,86.04,22220.0,77.5749,78.0098,77.439,77.9555,22220.0
2020-03-27 15:20:00,86.02,86.73,85.95,86.39,35375.0,77.9373,78.5806,77.8739,78.2726,35375.0
2020-03-27 15:30:00,86.38,86.57,85.32,85.34,50031.0,78.2635,78.4357,77.3031,77.3212,50031.0
2020-03-27 15:40:00,85.32,85.75,84.85,85.3,55915.0,77.3031,77.6927,76.8773,77.285,55915.0
2020-03-27 15:50:00,85.39,85.39,84.61,85.03,156581.0,77.3665,77.3665,76.6598,77.0404,156581.0
2020-03-30 09:30:00,85.85,87.2,84.73,85.14,28196.0,77.7833,79.0065,76.7685,77.14,28196.0
2020-03-30 09:40:00,84.92,85.09,84.35,85.07,10909.0,76.9407,77.0947,76.4243,77.0766,10909.0
2020-03-30 09:50:00,85.08,85.57,84.99,85.56,14874.0,77.0857,77.5296,77.0041,77.5206,14874.0
2020-03-30 10:00:00,85.54,85.7,84.75,85.01,14732.0,77.5024,77.6474,76.7867,77.0222,14732.0
2020-03-30 10:10:00,85.07,85.36,84.66,84.98,27176.0,77.0766,77.3394,76.7051,76.9951,27176.0
2020-03-30 10:20:00,84.95,85.06,84.06,84.14,21946.0,76.9679,77.0675,76.1615,76.234,21946.0
2020-03-30 10:30:00,84.13,84.67,83.78,84.53,30290.0,76.2249,76.7142,75.9078,76.5873,30290.0
2020-03-30 10:40:00,84.53,84.93,84.43,84.86,15878.0,76.5873,76.9498,76.4967,76.8863,15878.0
2020-03-30 10:50:00,84.82,84.82,84.02,84.26,17332.0,76.8501,76.8501,76.1253,76.3427,17332.0
2020-03-30 11:00:00,84.28,85.04,84.21,84.8,14674.0,76.3608,77.0494,76.2974,76.832,14674.0
2020-03-30 11:10:00,84.86,85.4,84.71,85.32,22770.0,76.8863,77.3756,76.7504,77.3031,22770.0
2020-03-30 11:20:00,85.39,85.68,85.31,85.68,19170.0,77.3665,77.6293,77.294,77.6293,19170.0
2020-03-30 11:30:00,85.68,85.84,85.27,85.55,14876.0,77.6293,77.7742,77.2578,77.5115,14876.0
2020-03-30 11:40:00,85.49,85.73,85.29,85.39,20128.0,77.4571,77.6746,77.2759,77.3665,20128.0
2020-03-30 11:50:00,85.43,85.45,85.17,85.26,13402.0,77.4028,77.4209,77.1672,77.2487,13402.0
2020-03-30 12:00:00,85.16,85.16,84.72,85.0,17961.0,77.1581,77.1581,76.7595,77.0132,17961.0
2020-03-30 12:10:00,84.98,85.48,84.81,85.42,48413.0,76.9951,77.4481,76.841,77.3937,48413.0
2020-03-30 12:20:00,85.44,85.52,85.13,85.33,20247.0,77.4118,77.4843,77.131,77.3122,20247.0
2020-03-30 12:30:00,85.27,85.38,84.98,85.15,28184.0,77.2578,77.3575,76.9951,77.1491,28184.0
2020-03-30 12:40:00,85.16,85.24,85.02,85.17,17947.0,77.1581,77.2306,77.0313,77.1672,17947.0
2020-03-30 12:50:00,85.21,85.37,85.13,85.25,9196.0,77.2034,77.3484,77.131,77.2397,9196.0
2020-03-30 13:00:00,85.27,85.3,84.46,84.49,26524.0,77.2578,77.285,76.5239,76.5511,26524.0
2020-03-30 13:10:00,84.49,85.02,84.44,84.99,23821.0,76.5511,77.0313,76.5058,77.0041,23821.0
2020-03-30 13:20:00,84.97,85.01,84.71,84.94,15598.0,76.986,77.0222,76.7504,76.9588,15598.0
2020-03-30 13:30:00,84.9,84.99,84.76,84.9,15727.0,76.9226,77.0041,76.7957,76.9226,15727.0
2020-03-30 13:40:00,84.89,84.92,84.42,84.63,15863.0,76.9135,76.9407,76.4877,76.6779,15863.0
2020-03-30 13:50:00,84.63,84.7,84.14,84.43,34251.0,76.6779,76.7414,76.234,76.4967,34251.0
2020-03-30 14:00:00,84.43,84.54,84.19,84.2,38215.0,76.4967,76.5964,76.2793,76.2883,38215.0
2020-03-30 14:10:00,84.19,84.19,83.67,83.88,33355.0,76.2793,76.2793,75.8081,75.9984,33355.0
2020-03-30 14:20:00,83.89,84.28,83.68,84.27,22816.0,76.0075,76.3608,75.8172,76.3518,22816.0
2020-03-30 14:30:00,84.22,84.55,84.14,84.46,16229.0,76.3065,76.6055,76.234,76.5239,16229.0
2020-03-30 14:40:00,84.45,84.65,84.37,84.51,24288.0,76.5149,76.6961,76.4424,76.5692,24288.0
2020-03-30 14:50:00,84.54,84.62,84.4,84.51,19962.0,76.5964,76.6689,76.4696,76.5692,19962.0
2020-03-30 15:00:00,84.54,85.22,84.51,85.2,25995.0,76.5964,77.2125,76.5692,77.1944,25995.0
2020-03-30 15:10:00,85.23,85.54,85.18,85.43,23374.0,77.2216,77.5024,77.1763,77.4028,23374.0
2020-03-30 15:20:00,85.44,85.55,84.54,84.78,24121.0,77.4118,77.5115,76.5964,76.8138,24121.0
2020-03-30 15:30:00,84.81,85.11,84.48,85.08,33470.0,76.841,77.1128,76.542,77.0857,33470.0
2020-03-30 15:40:00,85.06,85.54,85.01,85.2,56147.0,77.0675,77.5024,77.0222,77.1944,56147.0
2020-03-30 15:50:00,85.25,86.23,85.17,85.94,151447.0,77.2397,78.1276,77.1672,77.8649,151447.0
2020-03-31 09:30:00,85.14,87.33,84.65,85.35,47239.0,77.14,79.1242,76.6961,77.3303,47239.0
2020-03-31 09:40:00,85.57,85.94,83.7,83.98,45494.0,77.5296,77.8649,75.8353,76.089,45494.0
2020-03-31 09:50:00,84.09,84.91,83.68,84.49,39469.0,76.1887,76.9316,75.8172,76.5511,39469.0
2020-03-31 10:00:00,84.42,84.99,84.24,84.24,33916.0,76.4877,77.0041,76.3246,76.3246,33916.0
2020-03-31 10:10:00,84.32,85.21,84.27,85.15,20337.0,76.3971,77.2034,76.3518,77.1491,20337.0
2020-03-31 10:20:00,85.15,85.34,84.8,85.12,24868.0,77.1491,77.3212,76.832,77.1219,24868.0
2020-03-31 10:30:00,85.13,85.23,84.57,84.92,22314.0,77.131,77.2216,76.6236,76.9407,22314.0
2020-03-31 10:40:00,84.88,85.17,84.27,84.33,19322.0,76.9045,77.1672,76.3518,76.4061,19322.0
2020-03-31 10:50:00,84.26,84.83,84.14,84.69,32237.0,76.3427,76.8592,76.234,76.7323,32237.0
2020-03-31 11:00:00,84.75,85.16,84.55,84.9,34644.0,76.7867,77.1581,76.6055,76.9226,34644.0
2020-03-31 11:10:00,84.93,85.07,84.38,84.72,29576.0,76.9498,77.0766,76.4514,76.7595,29576.0
2020-03-31 11:20:00,84.78,84.86,84.36,84.73,30973.0,76.8138,76.8863,76.4333,76.7685,30973.0
2020-03-31 11:30:00,84.73,85.4,84.54,84.91,32582.0,76.7685,77.3756,76.5964,76.9316,32582.0
2020-03-31 11:40:00,84.95,85.5,84.92,85.09,19767.0,76.9679,77.4662,76.9407,77.0947,19767.0
2020-03-31 11:50:00,85.09,85.41,85.04,85.26,28361.0,77.0947,77.3847,77.0494,77.2487,28361.0
2020-03-31 12:00:00,85.26,85.33,84.78,85.18,25191.0,77.2487,77.3122,76.8138,77.1763,25191.0
2020-03-31 12:10:00,85.17,85.19,84.74,84.75,10893.0,77.1672,77.1853,76.7776,76.7867,10893.0
2020-03-31 12:20:00,84.73,84.73,84.25,84.44,25876.0,76.7685,76.7685,76.3336,76.5058,25876.0
2020-03-31 12:30:00,84.55,84.79,83.7,83.81,14742.0,76.6055,76.8229,75.8353,75.935,14742.0
2020-03-31 12:40:00,83.91,84.32,83.91,84.22,14736.0,76.0256,76.3971,76.0256,76.3065,14736.0
2020-03-31 12:50:00,84.21,84.51,84.12,84.28,16775.0,76.2974,76.5692,76.2159,76.3608,16775.0
2020-03-31 13:00:00,84.3,84.42,83.77,83.96,15496.0,76.379,76.4877,75.8988,76.0709,15496.0
2020-03-31 13:10:00,83.94,84.08,83.75,83.8,16594.0,76.0528,76.1796,75.8806,75.9259,16594.0
2020-03-31 13:20:00,83.77,83.83,83.42,83.42,20364.0,75.8988,75.9531,75.5816,75.5816,20364.0
2020-03-31 13:30:00,83.48,83.85,83.25,83.67,28032.0,75.636,75.9712,75.4276,75.8081,28032.0
2020-03-31 13:40:00,83.68,83.69,83.25,83.32,12902.0,75.8172,75.8263,75.4276,75.491,12902.0
2020-03-31 13:50:00,83.28,83.87,83.12,83.71,30822.0,75.4548,75.9894,75.3098,75.8444,30822.0
2020-03-31 14:00:00,83.67,84.01,83.43,83.92,29193.0,75.8081,76.1162,75.5907,76.0347,29193.0
2020-03-31 14:10:00,83.86,83.86,83.5,83.73,24675.0,75.9803,75.9803,75.6541,75.8625,24675.0
2020-03-31 14:20:00,83.77,83.78,83.55,83.74,17943.0,75.8988,75.9078,75.6994,75.8716,17943.0
2020-03-31 14:30:00,83.73,84.19,83.68,83.93,20688.0,75.8625,76.2793,75.8172,76.0437,20688.0
2020-03-31 14:40:00,83.94,84.39,83.73,84.16,50648.0,76.0528,76.4605,75.8625,76.2521,50648.0
2020-03-31 14:50:00,84.21,84.46,84.02,84.18,23889.0,76.2974,76.5239,76.1253,76.2702,23889.0
2020-03-31 15:00:00,84.24,84.31,83.87,84.08,40370.0,76.3246,76.388,75.9894,76.1796,40370.0
2020-03-31 15:10:00,84.07,84.08,83.62,83.66,35213.0,76.1706,76.1796,75.7628,75.7991,35213.0
2020-03-31 15:20:00,83.68,83.77,83.36,83.54,40222.0,75.8172,75.8988,75.5273,75.6904,40222.0
2020-03-31 15:30:00,83.56,83.81,83.45,83.73,30852.0,75.7085,75.935,75.6088,75.8625,30852.0
2020-03-31 15:40:00,83.78,83.95,83.59,83.75,69293.0,75.9078,76.0618,75.7357,75.8806,69293.0
2020-03-31 15:50:00,83.79,84.42,83.25,83.6,195865.0,75.9169,76.4877,75.4276,75.7447,195865.0
2020-04-01 09:30:00,80.4,81.53,80.07,80.98,37740.0,72.8454,73.8692,72.5464,73.3709,37740.0
2020-04-01 09:40:00,80.86,81.57,80.68,80.82,28567.0,73.2622,73.9055,73.0991,73.2259,28567.0
2020-04-01 09:50:00,80.77,81.24,80.09,80.38,35533.0,73.1806,73.6065,72.5645,72.8273,35533.0
2020-04-01 10:00:00,80.45,81.1,80.08,80.94,31289.0,72.8907,73.4796,72.5555,73.3347,31289.0
2020-04-01 10:10:00,80.96,81.92,80.88,81.59,27987.0,73.3528,74.2226,73.2803,73.9236,27987.0
2020-04-01 10:20:00,81.65,81.87,81.32,81.62,24781.0,73.978,74.1773,73.679,73.9508,24781.0
2020-04-01 10:30:00,81.73,82.3,81.67,81.75,23083.0,74.0504,74.5669,73.9961,74.0686,23083.0
2020-04-01 10:40:00,81.66,82.02,81.52,81.75,23039.0,73.987,74.3132,73.8602,74.0686,23039.0
2020-04-01 10:50:00,81.75,81.81,81.08,81.09,27792.0,74.0686,74.1229,73.4615,73.4706,27792.0
2020-04-01 11:00:00,81.18,81.37,80.91,81.18,24663.0,73.5521,73.7243,73.3075,73.5521,24663.0
2020-04-01 11:10:00,81.15,81.64,81.11,81.46,17968.0,73.5249,73.9689,73.4887,73.8058,17968.0
2020-04-01 11:20:00,81.49,81.65,81.07,81.17,17311.0,73.833,73.978,73.4525,73.5431,17311.0
2020-04-01 11:30:00,81.05,81.73,81.04,81.49,23702.0,73.4343,74.0504,73.4253,73.833,23702.0
2020-04-01 11:40:00,81.38,81.48,80.97,81.24,15453.0,73.7333,73.8239,73.3618,73.6065,15453.0
2020-04-01 11:50:00,81.22,81.32,80.56,80.59,28151.0,73.5884,73.679,72.9904,73.0176,28151.0
2020-04-01 12:00:00,80.56,80.57,80.16,80.51,30756.0,72.9904,72.9994,72.628,72.9451,30756.0
2020-04-01 12:10:00,80.46,80.94,80.46,80.63,16142.0,72.8998,73.3347,72.8998,73.0538,16142.0
2020-04-01 12:20:00,80.63,80.88,80.52,80.63,17001.0,73.0538,73.2803,72.9541,73.0538,17001.0
2020-04-01 12:30:00,80.62,80.93,80.35,80.4,17208.0,73.0447,73.3256,72.8001,72.8454,17208.0
2020-04-01 12:40:00,80.45,80.45,80.12,80.25,30689.0,72.8907,72.8907,72.5917,72.7095,30689.0
2020-04-01 12:50:00,80.24,80.76,80.18,80.68,18861.0,72.7004,73.1716,72.6461,73.0991,18861.0
2020-04-01 13:00:00,80.64,81.08,80.56,80.97,22260.0,73.0629,73.4615,72.9904,73.3618,22260.0
2020-04-01 13:10:00,81.02,81.2,80.82,80.93,24811.0,73.4071,73.5702,73.2259,73.3256,24811.0
2020-04-01 13:20:00,80.94,81.43,80.94,81.04,16225.0,73.3347,73.7786,73.3347,73.4253,16225.0
2020-04-01 13:30:00,81.03,81.09,80.76,80.85,19033.0,73.4162,73.4706,73.1716,73.2531,19033.0
2020-04-01 13:40:00,80.85,80.87,80.36,80.75,28989.0,73.2531,73.2712,72.8092,73.1625,28989.0
2020-04-01 13:50:00,80.71,81.23,80.69,81.04,18571.0,73.1263,73.5974,73.1082,73.4253,18571.0
2020-04-01 14:00:00,81.05,81.34,80.91,81.16,18854.0,73.4343,73.6971,73.3075,73.534,18854.0
2020-04-01 14:10:00,81.09,81.25,80.91,81.06,20244.0,73.4706,73.6155,73.3075,73.4434,20244.0
2020-04-01 14:20:00,81.09,81.38,81.04,81.29,26360.0,73.4706,73.7333,73.4253,73.6518,26360.0
2020-04-01 14:30:00,81.28,81.29,80.77,80.81,30246.0,73.6427,73.6518,73.1806,73.2169,30246.0
2020-04-01 14:40:00,80.88,80.96,80.65,80.82,34906.0,73.2803,73.3528,73.0719,73.2259,34906.0
2020-04-01 14:50:00,80.8,80.87,80.51,80.51,20126.0,73.2078,73.2712,72.9451,72.9451,20126.0
2020-04-01 15:00:00,80.54,80.75,80.51,80.58,22153.0,72.9723,73.1625,72.9451,73.0085,22153.0
2020-04-01 15:10:00,80.59,81.31,80.58,81.29,25716.0,73.0176,73.6699,73.0085,73.6518,25716.0
2020-04-01 15:20:00,81.31,81.32,80.6,80.72,33018.0,73.6699,73.679,73.0266,73.1353,33018.0
2020-04-01 15:30:00,80.7,81.06,80.51,80.56,54046.0,73.1172,73.4434,72.9451,72.9904,54046.0
2020-04-01 15:40:00,80.55,81.6,80.47,81.28,54261.0,72.9813,73.9327,72.9088,73.6427,54261.0
2020-04-01 15:50:00,81.11,81.28,79.7,79.87,297987.0,73.4887,73.6427,72.2112,72.3652,297987.0
2020-04-02 09:30:00,79.59,79.6,78.01,78.84,81029.0,72.1115,72.1206,70.68,71.432,81029.0
2020-04-02 09:40:00,79.03,79.81,78.95,79.11,59894.0,71.6041,72.3108,71.5317,71.6766,59894.0
2020-04-02 09:50:00,79.03,79.82,78.05,79.82,33020.0,71.6041,72.3199,70.7162,72.3199,33020.0
2020-04-02 10:00:00,79.97,80.19,79.2,79.91,38778.0,72.4558,72.6551,71.7582,72.4014,38778.0
2020-04-02 10:10:00,79.98,80.66,79.84,80.22,43788.0,72.4649,73.081,72.338,72.6823,43788.0
2020-04-02 10:20:00,80.36,81.47,80.19,81.18,54443.0,72.8092,73.8149,72.6551,73.5521,54443.0
2020-04-02 10:30:00,81.13,82.32,81.07,82.03,97973.0,73.5068,74.585,73.4525,74.3222,97973.0
2020-04-02 10:40:00,81.94,82.08,81.08,81.81,57657.0,74.2407,74.3675,73.4615,74.1229,57657.0
2020-04-02 10:50:00,81.75,81.85,81.33,81.61,87189.0,74.0686,74.1592,73.688,73.9417,87189.0
2020-04-02 11:00:00,81.5,81.75,81.38,81.59,86419.0,73.842,74.0686,73.7333,73.9236,86419.0
2020-04-02 11:10:00,81.61,82.08,81.15,81.61,54160.0,73.9417,74.3675,73.5249,73.9417,54160.0
2020-04-02 11:20:00,81.54,81.54,80.6,81.08,52416.0,73.8783,73.8783,73.0266,73.4615,52416.0
2020-04-02 11:30:00,81.08,81.5,80.98,81.48,124099.0,73.4615,73.842,73.3709,73.8239,124099.0
2020-04-02 11:40:00,81.44,81.85,81.36,81.41,71078.0,73.7877,74.1592,73.7152,73.7605,71078.0
2020-04-02 11:50:00,81.38,81.68,81.21,81.22,51148.0,73.7333,74.0051,73.5793,73.5884,51148.0
2020-04-02 12:00:00,81.28,81.69,81.24,81.38,33333.0,73.6427,74.0142,73.6065,73.7333,33333.0
2020-04-02 12:10:00,81.38,81.69,81.28,81.48,42285.0,73.7333,74.0142,73.6427,73.8239,42285.0
2020-04-02 12:20:00,81.46,81.52,81.29,81.39,37673.0,73.8058,73.8602,73.6518,73.7424,37673.0
2020-04-02 12:30:00,81.37,81.49,81.13,81.4,67824.0,73.7243,73.833,73.5068,73.7514,67824.0
2020-04-02 12:40:00,81.38,81.6,81.07,81.16,159663.0,73.7333,73.9327,73.4525,73.534,159663.0
2020-04-02 12:50:00,81.14,81.28,80.7,80.94,148556.0,73.5159,73.6427,73.1172,73.3347,148556.0
2020-04-02 13:00:00,80.97,81.14,80.6,80.62,38554.0,73.3618,73.5159,73.0266,73.0447,38554.0
2020-04-02 13:10:00,80.63,80.84,80.17,80.34,73621.0,73.0538,73.2441,72.637,72.791,73621.0
2020-04-02 13:20:00,80.28,80.48,80.08,80.15,72145.0,72.7367,72.9179,72.5555,72.6189,72145.0
2020-04-02 13:30:00,80.12,80.22,79.74,79.87,64784.0,72.5917,72.6823,72.2474,72.3652,64784.0
2020-04-02 13:40:00,79.88,79.95,79.27,79.46,44255.0,72.3743,72.4377,71.8216,71.9937,44255.0
2020-04-02 13:50:00,79.37,79.65,78.95,79.04,29041.0,71.9122,72.1659,71.5317,71.6132,29041.0
2020-04-02 14:00:00,79.0,79.28,78.7,79.23,42303.0,71.577,71.8306,71.3051,71.7853,42303.0
2020-04-02 14:10:00,79.23,79.64,78.96,79.04,47842.0,71.7853,72.1568,71.5407,71.6132,47842.0
2020-04-02 14:20:00,79.0,79.73,78.96,79.61,47377.0,71.577,72.2384,71.5407,72.1296,47377.0
2020-04-02 14:30:00,79.56,79.88,79.3,79.68,46582.0,72.0843,72.3743,71.8488,72.1931,46582.0
2020-04-02 14:40:00,79.62,79.63,79.41,79.46,55143.0,72.1387,72.1478,71.9484,71.9937,55143.0
2020-04-02 14:50:00,79.47,80.02,79.42,79.83,44756.0,72.0028,72.5011,71.9575,72.329,44756.0
2020-04-02 15:00:00,79.82,79.98,79.48,79.75,34579.0,72.3199,72.4649,72.0119,72.2565,34579.0
2020-04-02 15:10:00,79.77,80.64,79.5,80.41,60593.0,72.2746,73.0629,72.03,72.8545,60593.0
2020-04-02 15:20:00,80.39,80.39,79.94,80.17,45728.0,72.8363,72.8363,72.4286,72.637,45728.0
2020-04-02 15:30:00,80.18,80.35,80.0,80.2,105760.0,72.6461,72.8001,72.483,72.6642,105760.0
2020-04-02 15:40:00,80.23,80.67,79.99,80.31,94940.0,72.6914,73.09,72.4739,72.7639,94940.0
2020-04-02 15:50:00,80.28,80.83,79.9,80.73,270208.0,72.7367,73.235,72.3924,73.1444,270208.0
2020-04-03 09:30:00,80.39,81.49,80.23,81.29,27181.0,72.8363,73.833,72.6914,73.6518,27181.0
2020-04-03 09:40:00,81.14,81.68,81.02,81.28,12562.0,73.5159,74.0051,73.4071,73.6427,12562.0
2020-04-03 09:50:00,81.36,81.44,80.85,81.0,20903.0,73.7152,73.7877,73.2531,73.389,20903.0
2020-04-03 10:00:00,81.08,81.36,81.08,81.11,10564.0,73.4615,73.7152,73.4615,73.4887,10564.0
2020-04-03 10:10:00,81.04,81.24,80.88,81.0,18310.0,73.4253,73.6065,73.2803,73.389,18310.0
2020-04-03 10:20:00,80.99,81.2,80.86,81.16,25322.0,73.38,73.5702,73.2622,73.534,25322.0
2020-04-03 10:30:00,81.11,81.22,80.7,80.78,70634.0,73.4887,73.5884,73.1172,73.1897,70634.0
2020-04-03 10:40:00,80.83,81.21,80.78,81.0,24906.0,73.235,73.5793,73.1897,73.389,24906.0
2020-04-03 10:50:00,81.05,81.22,80.89,81.1,26831.0,73.4343,73.5884,73.2894,73.4796,26831.0
2020-04-03 11:00:00,81.03,81.24,80.95,81.17,25472.0,73.4162,73.6065,73.3437,73.5431,25472.0
2020-04-03 11:10:00,81.11,81.16,80.98,81.05,17461.0,73.4887,73.534,73.3709,73.4343,17461.0
2020-04-03 11:20:00,81.03,81.17,80.93,80.98,31564.0,73.4162,73.5431,73.3256,73.3709,31564.0
2020-04-03 11:30:00,80.98,81.17,80.56,81.03,22100.0,73.3709,73.5431,72.9904,73.4162,22100.0
2020-04-03 11:40:00,80.96,81.03,80.44,80.6,16850.0,73.3528,73.4162,72.8816,73.0266,16850.0
2020-04-03 11:50:00,80.59,80.88,80.49,80.8,20629.0,73.0176,73.2803,72.9269,73.2078,20629.0
2020-04-03 12:00:00,80.85,81.01,80.58,80.74,24500.0,73.2531,73.3981,73.0085,73.1535,24500.0
2020-04-03 12:10:00,80.79,80.93,80.61,80.69,31110.0,73.1988,73.3256,73.0357,73.1082,31110.0
2020-04-03 12:20:00,80.69,80.95,80.64,80.87,42655.0,73.1082,73.3437,73.0629,73.2712,42655.0
2020-04-03 12:30:00,80.83,80.97,80.71,80.86,32045.0,73.235,73.3618,73.1263,73.2622,32045.0
2020-04-03 12:40:00,80.9,81.06,80.84,80.87,22422.0,73.2984,73.4434,73.2441,73.2712,22422.0
2020-04-03 12:50:00,80.88,81.0,80.85,80.92,16404.0,73.2803,73.389,73.2531,73.3165,16404.0
2020-04-03 13:00:00,80.95,81.03,80.84,81.03,14219.0,73.3437,73.4162,73.2441,73.4162,14219.0
2020-04-03 13:10:00,81.0,81.03,80.78,80.93,29538.0,73.389,73.4162,73.1897,73.3256,29538.0
2020-04-03 13:20:00,80.97,80.99,80.68,80.84,43418.0,73.3618,73.38,73.0991,73.2441,43418.0
2020-04-03 13:30:00,80.82,80.92,80.73,80.81,20756.0,73.2259,73.3165,73.1444,73.2169,20756.0
2020-04-03 13:40:00,80.79,80.93,80.71,80.85,32464.0,73.1988,73.3256,73.1263,73.2531,32464.0
2020-04-03 13:50:00,80.92,80.92,80.53,80.64,25313.0,73.3165,73.3165,72.9632,73.0629,25313.0
2020-04-03 14:00:00,80.6,80.83,80.5,80.7,42472.0,73.0266,73.235,72.936,73.1172,42472.0
2020-04-03 14:10:00,80.69,80.76,80.46,80.49,34979.0,73.1082,73.1716,72.8998,72.9269,34979.0
2020-04-03 14:20:00,80.5,80.66,80.43,80.59,34194.0,72.936,73.081,72.8726,73.0176,34194.0
2020-04-03 14:30:00,80.61,80.61,80.16,80.5,46633.0,73.0357,73.0357,72.628,72.936,46633.0
2020-04-03 14:40:00,80.5,80.63,80.32,80.57,48651.0,72.936,73.0538,72.7729,72.9994,48651.0
2020-04-03 14:50:00,80.59,80.86,80.47,80.54,27173.0,73.0176,73.2622,72.9088,72.9723,27173.0
2020-04-03 15:00:00,80.56,80.73,80.47,80.51,61124.0,72.9904,73.1444,72.9088,72.9451,61124.0
2020-04-03 15:10:00,80.5,80.84,80.45,80.63,54906.0,72.936,73.2441,72.8907,73.0538,54906.0
2020-04-03 15:20:00,80.61,80.63,80.32,80.52,45019.0,73.0357,73.0538,72.7729,72.9541,45019.0
2020-04-03 15:30:00,80.51,80.82,80.51,80.65,73049.0,72.9451,73.2259,72.9451,73.0719,73049.0
2020-04-03 15:40:00,80.69,81.16,80.57,80.98,73342.0,73.1082,73.534,72.9994,73.3709,73342.0
2020-04-03 15:50:00,80.96,81.04,80.29,80.4,289969.0,73.3528,73.4253,72.7457,72.8454,289969.0
2020-04-06 09:30:00,84.39,85.83,84.0,84.74,33802.0,76.4605,77.7652,76.1071,76.7776,33802.0
2020-04-06 09:40:00,85.12,85.89,85.07,85.5,12211.0,77.1219,77.8196,77.0766,77.4662,12211.0
2020-04-06 09:50:00,85.4,87.0,85.33,86.86,33163.0,77.3756,78.8253,77.3122,78.6984,33163.0
2020-04-06 10:00:00,86.99,87.37,86.72,87.06,32702.0,78.8162,79.1605,78.5716,78.8796,32702.0
2020-04-06 10:10:00,87.04,87.28,86.83,87.28,24889.0,78.8615,79.0789,78.6712,79.0789,24889.0
2020-04-06 10:20:00,87.28,87.61,87.04,87.2,27053.0,79.0789,79.3779,78.8615,79.0065,27053.0
2020-04-06 10:30:00,87.18,87.31,86.73,86.78,24357.0,78.9883,79.1061,78.5806,78.6259,24357.0
2020-04-06 10:40:00,86.84,86.95,86.11,86.62,58874.0,78.6803,78.78,78.0189,78.481,58874.0
2020-04-06 10:50:00,86.65,87.17,86.63,86.8,33455.0,78.5081,78.9793,78.49,78.644,33455.0
2020-04-06 11:00:00,86.74,86.79,86.33,86.36,20476.0,78.5897,78.635,78.2182,78.2454,20476.0
2020-04-06 11:10:00,86.42,86.58,86.09,86.42,17041.0,78.2998,78.4447,78.0008,78.2998,17041.0
2020-04-06 11:20:00,86.3,86.76,86.24,86.75,15356.0,78.191,78.6078,78.1367,78.5987,15356.0
2020-04-06 11:30:00,86.7,86.85,86.54,86.64,15295.0,78.5534,78.6893,78.4085,78.4991,15295.0
2020-04-06 11:40:00,86.62,87.09,86.62,87.04,14394.0,78.481,78.9068,78.481,78.8615,14394.0
2020-04-06 11:50:00,87.04,87.24,86.89,87.18,29825.0,78.8615,79.0427,78.7256,78.9883,29825.0
2020-04-06 12:00:00,87.2,87.28,87.02,87.24,23250.0,79.0065,79.0789,78.8434,79.0427,23250.0
2020-04-06 12:10:00,87.18,87.49,87.13,87.49,16620.0,78.9883,79.2692,78.943,79.2692,16620.0
2020-04-06 12:20:00,87.48,87.68,87.24,87.24,13263.0,79.2602,79.4414,79.0427,79.0427,13263.0
2020-04-06 12:30:00,87.23,87.46,87.19,87.42,14995.0,79.0336,79.242,78.9974,79.2058,14995.0
2020-04-06 12:40:00,87.44,87.44,87.07,87.07,15918.0,79.2239,79.2239,78.8887,78.8887,15918.0
2020-04-06 12:50:00,87.0,87.11,86.84,87.1,28491.0,78.8253,78.9249,78.6803,78.9159,28491.0
2020-04-06 13:00:00,87.1,87.14,86.92,87.02,11157.0,78.9159,78.9521,78.7528,78.8434,11157.0
2020-04-06 13:10:00,86.99,87.11,86.88,87.07,31328.0,78.8162,78.9249,78.7165,78.8887,31328.0
2020-04-06 13:20:00,87.08,87.2,86.93,86.99,25116.0,78.8977,79.0065,78.7618,78.8162,25116.0
2020-04-06 13:30:00,87.03,87.07,86.8,86.98,22765.0,78.8524,78.8887,78.644,78.8071,22765.0
2020-04-06 13:40:00,86.98,87.22,86.94,87.07,27303.0,78.8071,79.0246,78.7709,78.8887,27303.0
2020-04-06 13:50:00,87.07,87.15,86.9,87.0,29167.0,78.8887,78.9612,78.7346,78.8253,29167.0
2020-04-06 14:00:00,86.95,86.97,86.35,86.42,28270.0,78.78,78.7981,78.2363,78.2998,28270.0
2020-04-06 14:10:00,86.41,86.6,86.37,86.55,41894.0,78.2907,78.4628,78.2544,78.4175,41894.0
2020-04-06 14:20:00,86.55,86.63,86.42,86.52,36773.0,78.4175,78.49,78.2998,78.3904,36773.0
2020-04-06 14:30:00,86.55,86.72,86.47,86.49,31541.0,78.4175,78.5716,78.3451,78.3632,31541.0
2020-04-06 14:40:00,86.49,86.69,86.48,86.62,26248.0,78.3632,78.5444,78.3541,78.481,26248.0
2020-04-06 14:50:00,86.61,86.87,86.56,86.77,22902.0,78.4719,78.7075,78.4266,78.6169,22902.0
2020-04-06 15:00:00,86.75,87.0,86.55,86.8,48123.0,78.5987,78.8253,78.4175,78.644,48123.0
2020-04-06 15:10:00,86.77,86.84,86.55,86.65,51861.0,78.6169,78.6803,78.4175,78.5081,51861.0
2020-04-06 15:20:00,86.61,86.82,86.57,86.81,79879.0,78.4719,78.6622,78.4357,78.6531,79879.0
2020-04-06 15:30:00,86.76,86.89,86.67,86.71,111485.0,78.6078,78.7256,78.5263,78.5625,111485.0
2020-04-06 15:40:00,86.7,86.83,85.89,86.2,112818.0,78.5534,78.6712,77.8196,78.1004,112818.0
2020-04-06 15:50:00,86.13,86.91,85.9,86.52,295375.0,78.037,78.7437,77.8286,78.3904,295375.0
2020-04-07 09:30:00,89.09,91.44,89.09,90.98,65091.0,80.7189,82.8481,80.7189,82.4313,65091.0
2020-04-07 09:40:00,91.08,92.54,90.97,92.02,42106.0,82.5219,83.8447,82.4222,83.3736,42106.0
2020-04-07 09:50:00,92.04,92.9,91.37,92.68,20708.0,83.3917,84.1709,82.7846,83.9715,20708.0
2020-04-07 10:00:00,92.83,93.28,92.25,92.25,32471.0,84.1075,84.5152,83.5819,83.5819,32471.0
2020-04-07 10:10:00,92.37,92.62,91.56,92.03,51189.0,83.6907,83.9172,82.9568,83.3826,51189.0
2020-04-07 10:20:00,92.0,92.37,91.72,92.06,29244.0,83.3554,83.6907,83.1017,83.4098,29244.0
2020-04-07 10:30:00,92.09,92.71,92.05,92.2,40520.0,83.437,83.9987,83.4007,83.5366,40520.0
2020-04-07 10:40:00,92.17,92.9,91.66,91.75,29744.0,83.5095,84.1709,83.0474,83.1289,29744.0
2020-04-07 10:50:00,91.75,91.99,91.11,91.67,43858.0,83.1289,83.3464,82.5491,83.0564,43858.0
2020-04-07 11:00:00,91.59,92.25,91.59,92.17,27598.0,82.984,83.5819,82.984,83.5095,27598.0
2020-04-07 11:10:00,92.2,92.21,91.87,91.98,23324.0,83.5366,83.5457,83.2377,83.3373,23324.0
2020-04-07 11:20:00,91.94,92.06,91.61,91.95,15554.0,83.3011,83.4098,83.0021,83.3101,15554.0
2020-04-07 11:30:00,92.01,92.36,91.92,92.27,16825.0,83.3645,83.6816,83.283,83.6001,16825.0
2020-04-07 11:40:00,92.3,92.53,92.15,92.18,12511.0,83.6273,83.8356,83.4913,83.5185,12511.0
2020-04-07 11:50:00,92.26,92.5,92.0,92.18,22590.0,83.591,83.8085,83.3554,83.5185,22590.0
2020-04-07 12:00:00,92.25,92.98,92.21,92.94,63439.0,83.5819,84.2434,83.5457,84.2071,63439.0
2020-04-07 12:10:00,92.94,92.97,92.54,92.88,34450.0,84.2071,84.2343,83.8447,84.1528,34450.0
2020-04-07 12:20:00,92.98,93.12,92.63,92.74,20181.0,84.2434,84.3702,83.9262,84.0259,20181.0
2020-04-07 12:30:00,92.78,92.82,92.42,92.53,15099.0,84.0621,84.0984,83.736,83.8356,15099.0
2020-04-07 12:40:00,92.56,92.83,92.44,92.73,24899.0,83.8628,84.1075,83.7541,84.0168,24899.0
2020-04-07 12:50:00,92.75,92.96,92.52,92.84,15158.0,84.035,84.2252,83.8266,84.1165,15158.0
2020-04-07 13:00:00,92.84,93.1,92.8,92.83,14542.0,84.1165,84.3521,84.0803,84.1075,14542.0
2020-04-07 13:10:00,92.85,93.0,92.63,92.73,16409.0,84.1256,84.2615,83.9262,84.0168,16409.0
2020-04-07 13:20:00,92.66,93.12,92.57,93.08,20207.0,83.9534,84.3702,83.8719,84.334,20207.0
2020-04-07 13:30:00,93.07,93.11,92.8,92.8,19338.0,84.3249,84.3611,84.0803,84.0803,19338.0
2020-04-07 13:40:00,92.83,92.95,92.21,92.23,28121.0,84.1075,84.2162,83.5457,83.5638,28121.0
2020-04-07 13:50:00,92.13,92.28,91.96,92.2,17693.0,83.4732,83.6091,83.3192,83.5366,17693.0
2020-04-07 14:00:00,92.17,92.24,91.87,91.95,61113.0,83.5095,83.5729,83.2377,83.3101,61113.0
2020-04-07 14:10:00,92.03,92.2,91.32,91.32,18964.0,83.3826,83.5366,82.7393,82.7393,18964.0
2020-04-07 14:20:00,91.32,91.88,91.17,91.69,17019.0,82.7393,83.2467,82.6034,83.0746,17019.0
2020-04-07 14:30:00,91.48,91.85,91.37,91.42,13450.0,82.8843,83.2195,82.7846,82.8299,13450.0
2020-04-07 14:40:00,91.41,91.52,91.19,91.25,28120.0,82.8209,82.9205,82.6215,82.6759,28120.0
2020-04-07 14:50:00,91.23,91.3,90.8,91.0,33384.0,82.6578,82.7212,82.2682,82.4494,33384.0
2020-04-07 15:00:00,91.02,91.44,90.95,91.34,36228.0,82.4675,82.8481,82.4041,82.7575,36228.0
2020-04-07 15:10:00,91.59,91.61,90.6,90.64,27743.0,82.984,83.0021,82.087,82.1232,27743.0
2020-04-07 15:20:00,90.67,91.06,90.63,90.92,65231.0,82.1504,82.5038,82.1142,82.3769,65231.0
2020-04-07 15:30:00,90.88,91.55,90.78,91.37,54241.0,82.3407,82.9477,82.2501,82.7846,54241.0
2020-04-07 15:40:00,91.42,92.2,91.4,92.2,66146.0,82.8299,83.5366,82.8118,83.5366,66146.0
2020-04-07 15:50:00,92.56,93.0,90.95,91.03,262635.0,83.8628,84.2615,82.4041,82.4766,262635.0
2020-04-08 09:30:00,91.99,92.83,91.3,92.05,35261.0,83.3464,84.1075,82.7212,83.4007,35261.0
2020-04-08 09:40:00,92.14,92.6,91.68,91.7,25128.0,83.4823,83.8991,83.0655,83.0836,25128.0
2020-04-08 09:50:00,91.7,92.23,91.41,91.8,33228.0,83.0836,83.5638,82.8209,83.1742,33228.0
2020-04-08 10:00:00,91.89,92.14,91.07,91.24,54372.0,83.2558,83.4823,82.5128,82.6669,54372.0
2020-04-08 10:10:00,91.23,91.8,91.23,91.8,9446.0,82.6578,83.1742,82.6578,83.1742,9446.0
2020-04-08 10:20:00,91.67,92.1,91.5,91.99,17261.0,83.0564,83.446,82.9024,83.3464,17261.0
2020-04-08 10:30:00,92.06,92.33,91.88,92.05,10788.0,83.4098,83.6544,83.2467,83.4007,10788.0
2020-04-08 10:40:00,92.07,92.25,91.91,91.98,12925.0,83.4189,83.5819,83.2739,83.3373,12925.0
2020-04-08 10:50:00,92.0,92.38,91.99,92.26,20037.0,83.3554,83.6997,83.3464,83.591,20037.0
2020-04-08 11:00:00,92.24,92.35,91.94,92.07,21571.0,83.5729,83.6726,83.3011,83.4189,21571.0
2020-04-08 11:10:00,92.13,92.48,92.1,92.28,18547.0,83.4732,83.7903,83.446,83.6091,18547.0
2020-04-08 11:20:00,92.35,92.56,92.3,92.33,20442.0,83.6726,83.8628,83.6273,83.6544,20442.0
2020-04-08 11:30:00,92.33,92.78,92.26,92.76,31374.0,83.6544,84.0621,83.591,84.044,31374.0
2020-04-08 11:40:00,92.75,93.63,92.7,93.23,34018.0,84.035,84.8323,83.9897,84.4699,34018.0
2020-04-08 11:50:00,93.22,93.32,92.83,92.83,21764.0,84.4608,84.5514,84.1075,84.1075,21764.0
2020-04-08 12:00:00,92.95,93.04,92.52,92.59,18727.0,84.2162,84.2977,83.8266,83.89,18727.0
2020-04-08 12:10:00,92.56,93.04,92.37,93.0,23807.0,83.8628,84.2977,83.6907,84.2615,23807.0
2020-04-08 12:20:00,93.03,93.07,92.7,92.76,15734.0,84.2887,84.3249,83.9897,84.044,15734.0
2020-04-08 12:30:00,92.79,93.15,92.74,93.14,38175.0,84.0712,84.3974,84.0259,84.3883,38175.0
2020-04-08 12:40:00,93.11,93.22,93.01,93.04,16468.0,84.3611,84.4608,84.2705,84.2977,16468.0
2020-04-08 12:50:00,93.04,93.13,92.61,92.71,14184.0,84.2977,84.3793,83.9081,83.9987,14184.0
2020-04-08 13:00:00,92.78,92.88,92.55,92.74,22500.0,84.0621,84.1528,83.8538,84.0259,22500.0
2020-04-08 13:10:00,92.76,92.92,92.58,92.83,15069.0,84.044,84.189,83.8809,84.1075,15069.0
2020-04-08 13:20:00,92.84,93.0,92.68,92.69,16092.0,84.1165,84.2615,83.9715,83.9806,16092.0
2020-04-08 13:30:00,92.73,92.8,92.38,92.44,23185.0,84.0168,84.0803,83.6997,83.7541,23185.0
2020-04-08 13:40:00,92.49,92.58,92.36,92.43,12478.0,83.7994,83.8809,83.6816,83.745,12478.0
2020-04-08 13:50:00,92.48,92.66,92.4,92.5,15512.0,83.7903,83.9534,83.7179,83.8085,15512.0
2020-04-08 14:00:00,92.51,93.33,92.47,93.29,23016.0,83.8175,84.5605,83.7813,84.5242,23016.0
2020-04-08 14:10:00,93.33,93.54,93.21,93.51,25070.0,84.5605,84.7507,84.4517,84.7236,25070.0
2020-04-08 14:20:00,93.55,93.71,93.3,93.4,41159.0,84.7598,84.9048,84.5333,84.6239,41159.0
2020-04-08 14:30:00,93.4,93.68,93.34,93.65,23210.0,84.6239,84.8776,84.5695,84.8504,23210.0
2020-04-08 14:40:00,93.66,94.06,93.45,93.53,29721.0,84.8595,85.2219,84.6692,84.7417,29721.0
2020-04-08 14:50:00,93.54,93.78,93.53,93.73,34681.0,84.7507,84.9682,84.7417,84.9229,34681.0
2020-04-08 15:00:00,93.7,93.94,93.61,93.93,23849.0,84.8957,85.1132,84.8142,85.1041,23849.0
2020-04-08 15:10:00,93.94,93.94,93.38,93.42,40923.0,85.1132,85.1132,84.6058,84.642,40923.0
2020-04-08 15:20:00,93.44,93.47,93.13,93.25,57029.0,84.6601,84.6873,84.3793,84.488,57029.0
2020-04-08 15:30:00,93.24,93.72,93.05,93.19,54044.0,84.4789,84.9138,84.3068,84.4336,54044.0
2020-04-08 15:40:00,93.2,93.42,92.93,93.31,56252.0,84.4427,84.642,84.1981,84.5423,56252.0
2020-04-08 15:50:00,93.5,94.1,93.28,93.38,185058.0,84.7145,85.2581,84.5152,84.6058,185058.0
2020-04-09 09:30:00,94.72,97.13,94.2,97.01,48790.0,85.8199,88.0034,85.3487,87.8947,48790.0
2020-04-09 09:40:00,97.02,98.38,97.01,97.67,23506.0,87.9037,89.136,87.8947,88.4927,23506.0
2020-04-09 09:50:00,97.73,98.79,97.62,98.79,45959.0,88.547,89.5074,88.4474,89.5074,45959.0
2020-04-09 10:00:00,98.77,98.81,97.36,97.55,95222.0,89.4893,89.5256,88.2118,88.3839,95222.0
2020-04-09 10:10:00,97.45,97.89,97.18,97.18,46986.0,88.2933,88.692,88.0487,88.0487,46986.0
2020-04-09 10:20:00,97.25,97.76,96.86,97.68,35523.0,88.1121,88.5742,87.7588,88.5017,35523.0
2020-04-09 10:30:00,97.76,98.5,97.34,98.27,33864.0,88.5742,89.2447,88.1937,89.0363,33864.0
2020-04-09 10:40:00,98.26,98.38,97.89,98.05,27374.0,89.0272,89.136,88.692,88.837,27374.0
2020-04-09 10:50:00,98.03,98.1,97.62,97.8,27927.0,88.8188,88.8823,88.4474,88.6105,27927.0
2020-04-09 11:00:00,97.75,97.83,97.4,97.79,54916.0,88.5652,88.6376,88.248,88.6014,54916.0
2020-04-09 11:10:00,97.87,97.92,97.39,97.63,42232.0,88.6739,88.7192,88.239,88.4564,42232.0
2020-04-09 11:20:00,97.74,97.85,97.34,97.49,28602.0,88.5561,88.6558,88.1937,88.3296,28602.0
2020-04-09 11:30:00,97.55,97.71,97.27,97.62,51620.0,88.3839,88.5289,88.1303,88.4474,51620.0
2020-04-09 11:40:00,97.67,97.83,97.51,97.7,22443.0,88.4927,88.6376,88.3477,88.5199,22443.0
2020-04-09 11:50:00,97.7,97.72,96.93,97.48,15289.0,88.5199,88.538,87.8222,88.3205,15289.0
2020-04-09 12:00:00,97.53,97.9,97.52,97.8,18493.0,88.3658,88.7011,88.3568,88.6105,18493.0
2020-04-09 12:10:00,97.84,97.93,97.68,97.93,29554.0,88.6467,88.7282,88.5017,88.7282,29554.0
2020-04-09 12:20:00,97.94,97.97,97.51,97.59,57712.0,88.7373,88.7645,88.3477,88.4202,57712.0
2020-04-09 12:30:00,97.64,97.77,97.55,97.73,15541.0,88.4655,88.5833,88.3839,88.547,15541.0
2020-04-09 12:40:00,97.78,98.01,97.65,97.74,13469.0,88.5923,88.8007,88.4746,88.5561,13469.0
2020-04-09 12:50:00,97.69,98.13,97.59,97.98,15800.0,88.5108,88.9094,88.4202,88.7735,15800.0
2020-04-09 13:00:00,98.03,98.12,97.65,97.7,27101.0,88.8188,88.9004,88.4746,88.5199,27101.0
2020-04-09 13:10:00,97.72,97.74,97.27,97.48,15545.0,88.538,88.5561,88.1303,88.3205,15545.0
2020-04-09 13:20:00,97.57,97.74,97.48,97.62,23013.0,88.4021,88.5561,88.3205,88.4474,23013.0
2020-04-09 13:30:00,97.65,97.75,97.29,97.36,28573.0,88.4746,88.5652,88.1484,88.2118,28573.0
2020-04-09 13:40:00,97.38,97.43,97.13,97.22,23175.0,88.2299,88.2752,88.0034,88.085,23175.0
2020-04-09 13:50:00,97.2,97.59,97.01,97.55,20783.0,88.0668,88.4202,87.8947,88.3839,20783.0
2020-04-09 14:00:00,97.52,97.67,96.59,96.82,22352.0,88.3568,88.4927,87.5142,87.7225,22352.0
2020-04-09 14:10:00,96.89,97.05,96.39,96.5,23443.0,87.786,87.9309,87.3329,87.4326,23443.0
2020-04-09 14:20:00,96.55,97.14,96.49,96.93,46716.0,87.4779,88.0125,87.4235,87.8222,46716.0
2020-04-09 14:30:00,96.95,97.62,96.92,97.56,35778.0,87.8403,88.4474,87.8131,88.393,35778.0
2020-04-09 14:40:00,97.54,97.59,96.82,96.93,21938.0,88.3749,88.4202,87.7225,87.8222,21938.0
2020-04-09 14:50:00,96.92,97.02,96.5,96.81,42903.0,87.8131,87.9037,87.4326,87.7135,42903.0
2020-04-09 15:00:00,96.76,97.15,96.44,97.0,56383.0,87.6682,88.0215,87.3782,87.8856,56383.0
2020-04-09 15:10:00,97.02,97.44,96.98,97.17,28458.0,87.9037,88.2843,87.8675,88.0397,28458.0
2020-04-09 15:20:00,97.21,97.49,97.05,97.45,34593.0,88.0759,88.3296,87.9309,88.2933,34593.0
2020-04-09 15:30:00,97.58,97.77,97.05,97.44,44206.0,88.4111,88.5833,87.9309,88.2843,44206.0
2020-04-09 15:40:00,97.45,97.5,96.73,96.81,66547.0,88.2933,88.3386,87.641,87.7135,66547.0
2020-04-09 15:50:00,96.81,97.34,96.81,97.1,176021.0,87.7135,88.1937,87.7135,87.9762,176021.0
2020-04-13 09:30:00,95.92,96.99,95.72,95.94,30238.0,86.9071,87.8766,86.7259,86.9252,30238.0
2020-04-13 09:40:00,96.03,96.2,95.21,95.39,27404.0,87.0068,87.1608,86.2638,86.4269,27404.0
2020-04-13 09:50:00,95.45,95.78,94.96,95.1,20106.0,86.4813,86.7803,86.0373,86.1642,20106.0
2020-04-13 10:00:00,95.02,95.37,94.89,95.01,20173.0,86.0917,86.4088,85.9739,86.0826,20173.0
2020-04-13 10:10:00,95.06,95.2,94.76,94.87,19303.0,86.1279,86.2548,85.8561,85.9558,19303.0
2020-04-13 10:20:00,94.84,95.02,94.23,94.43,56394.0,85.9286,86.0917,85.3759,85.5571,56394.0
2020-04-13 10:30:00,94.54,94.83,94.3,94.37,20189.0,85.6568,85.9195,85.4393,85.5027,20189.0
2020-04-13 10:40:00,94.35,94.52,94.01,94.1,28230.0,85.4846,85.6387,85.1766,85.2581,28230.0
2020-04-13 10:50:00,94.13,94.34,93.88,94.02,50721.0,85.2853,85.4756,85.0588,85.1856,50721.0
2020-04-13 11:00:00,94.02,94.02,93.32,93.37,127224.0,85.1856,85.1856,84.5514,84.5967,127224.0
2020-04-13 11:10:00,93.49,93.81,93.39,93.7,35254.0,84.7054,84.9954,84.6148,84.8957,35254.0
2020-04-13 11:20:00,93.68,94.54,93.62,94.48,49121.0,84.8776,85.6568,84.8232,85.6024,49121.0
2020-04-13 11:30:00,94.41,94.43,93.83,93.89,13118.0,85.539,85.5571,85.0135,85.0679,13118.0
2020-04-13 11:40:00,93.85,94.01,93.58,94.01,17130.0,85.0316,85.1766,84.787,85.1766,17130.0
2020-04-13 11:50:00,93.98,94.16,93.86,93.89,55990.0,85.1494,85.3125,85.0407,85.0679,55990.0
2020-04-13 12:00:00,93.86,94.34,93.86,94.09,18774.0,85.0407,85.4756,85.0407,85.2491,18774.0
2020-04-13 12:10:00,94.12,94.26,93.99,94.13,91152.0,85.2762,85.4031,85.1585,85.2853,91152.0
2020-04-13 12:20:00,94.15,94.15,93.76,93.84,18846.0,85.3034,85.3034,84.9501,85.0225,18846.0
2020-04-13 12:30:00,93.8,93.81,93.51,93.56,11806.0,84.9863,84.9954,84.7236,84.7689,11806.0
2020-04-13 12:40:00,93.62,93.93,93.53,93.92,16076.0,84.8232,85.1041,84.7417,85.095,16076.0
2020-04-13 12:50:00,93.89,93.89,93.41,93.49,10257.0,85.0679,85.0679,84.633,84.7054,10257.0
2020-04-13 13:00:00,93.46,93.57,93.33,93.57,17366.0,84.6783,84.7779,84.5605,84.7779,17366.0
2020-04-13 13:10:00,93.56,93.59,93.34,93.42,10493.0,84.7689,84.796,84.5695,84.642,10493.0
2020-04-13 13:20:00,93.47,93.56,93.29,93.56,11367.0,84.6873,84.7689,84.5242,84.7689,11367.0
2020-04-13 13:30:00,93.51,93.85,93.48,93.78,13274.0,84.7236,85.0316,84.6964,84.9682,13274.0
2020-04-13 13:40:00,93.77,93.9,93.64,93.66,9507.0,84.9591,85.0769,84.8413,84.8595,9507.0
2020-04-13 13:50:00,93.65,93.92,93.63,93.64,10906.0,84.8504,85.095,84.8323,84.8413,10906.0
2020-04-13 14:00:00,93.65,93.89,93.57,93.64,8030.0,84.8504,85.0679,84.7779,84.8413,8030.0
2020-04-13 14:10:00,93.64,93.72,93.13,93.41,13906.0,84.8413,84.9138,84.3793,84.633,13906.0
2020-04-13 14:20:00,93.35,93.48,93.27,93.38,15144.0,84.5786,84.6964,84.5061,84.6058,15144.0
2020-04-13 14:30:00,93.47,93.8,93.45,93.63,13244.0,84.6873,84.9863,84.6692,84.8323,13244.0
2020-04-13 14:40:00,93.69,94.06,93.53,93.92,21747.0,84.8866,85.2219,84.7417,85.095,21747.0
2020-04-13 14:50:00,93.88,93.93,93.6,93.63,26877.0,85.0588,85.1041,84.8051,84.8323,26877.0
2020-04-13 15:00:00,93.6,93.6,93.02,93.07,20826.0,84.8051,84.8051,84.2796,84.3249,20826.0
2020-04-13 15:10:00,93.05,93.86,93.05,93.83,26696.0,84.3068,85.0407,84.3068,85.0135,26696.0
2020-04-13 15:20:00,93.83,93.94,93.38,93.53,38353.0,85.0135,85.1132,84.6058,84.7417,38353.0
2020-04-13 15:30:00,93.55,93.77,93.41,93.7,27082.0,84.7598,84.9591,84.633,84.8957,27082.0
2020-04-13 15:40:00,93.74,94.01,93.65,93.93,39655.0,84.9319,85.1766,84.8504,85.1041,39655.0
2020-04-13 15:50:00,93.97,93.98,93.23,93.48,114633.0,85.1403,85.1494,84.4699,84.6964,114633.0
2020-04-14 09:30:00,95.89,95.89,94.6,94.89,35749.0,86.8799,86.8799,85.7111,85.9739,35749.0
2020-04-14 09:40:00,94.8,95.17,94.66,95.07,15597.0,85.8923,86.2276,85.7655,86.137,15597.0
2020-04-14 09:50:00,95.15,95.15,94.74,95.13,18202.0,86.2095,86.2095,85.838,86.1913,18202.0
2020-04-14 10:00:00,95.07,95.34,94.83,94.86,65655.0,86.137,86.3816,85.9195,85.9467,65655.0
2020-04-14 10:10:00,94.82,95.02,94.68,94.93,51722.0,85.9105,86.0917,85.7836,86.0101,51722.0
2020-04-14 10:20:00,94.94,95.06,94.3,94.38,74158.0,86.0192,86.1279,85.4393,85.5118,74158.0
2020-04-14 10:30:00,94.38,94.38,93.87,93.95,18826.0,85.5118,85.5118,85.0497,85.1222,18826.0
2020-04-14 10:40:00,93.98,94.41,93.83,94.13,18003.0,85.1494,85.539,85.0135,85.2853,18003.0
2020-04-14 10:50:00,94.16,94.23,93.76,93.83,13628.0,85.3125,85.3759,84.9501,85.0135,13628.0
2020-04-14 11:00:00,93.81,94.08,93.54,93.73,13413.0,84.9954,85.24,84.7507,84.9229,13413.0
2020-04-14 11:10:00,93.75,93.81,93.33,93.37,17117.0,84.941,84.9954,84.5605,84.5967,17117.0
2020-04-14 11:20:00,93.34,93.56,93.11,93.17,20262.0,84.5695,84.7689,84.3611,84.4155,20262.0
2020-04-14 11:30:00,93.12,93.3,92.88,93.01,13954.0,84.3702,84.5333,84.1528,84.2705,13954.0
2020-04-14 11:40:00,93.06,93.23,92.8,93.09,14945.0,84.3158,84.4699,84.0803,84.343,14945.0
2020-04-14 11:50:00,93.12,93.24,92.88,92.91,23594.0,84.3702,84.4789,84.1528,84.1799,23594.0
2020-04-14 12:00:00,92.99,93.71,92.95,93.66,17557.0,84.2524,84.9048,84.2162,84.8595,17557.0
2020-04-14 12:10:00,93.68,93.87,93.56,93.7,12776.0,84.8776,85.0497,84.7689,84.8957,12776.0
2020-04-14 12:20:00,93.66,93.75,93.41,93.61,18561.0,84.8595,84.941,84.633,84.8142,18561.0
2020-04-14 12:30:00,93.67,93.7,93.24,93.24,33877.0,84.8685,84.8957,84.4789,84.4789,33877.0
2020-04-14 12:40:00,93.28,93.46,93.08,93.21,18590.0,84.5152,84.6783,84.334,84.4517,18590.0
2020-04-14 12:50:00,93.26,93.38,93.18,93.19,11707.0,84.497,84.6058,84.4246,84.4336,11707.0
2020-04-14 13:00:00,93.18,93.19,93.03,93.06,15657.0,84.4246,84.4336,84.2887,84.3158,15657.0
2020-04-14 13:10:00,93.07,93.16,92.97,92.99,17680.0,84.3249,84.4064,84.2343,84.2524,17680.0
2020-04-14 13:20:00,93.08,93.18,92.92,93.01,12324.0,84.334,84.4246,84.189,84.2705,12324.0
2020-04-14 13:30:00,93.01,93.17,92.81,92.85,17289.0,84.2705,84.4155,84.0893,84.1256,17289.0
2020-04-14 13:40:00,92.88,92.88,92.41,92.48,19740.0,84.1528,84.1528,83.7269,83.7903,19740.0
2020-04-14 13:50:00,92.42,92.79,92.38,92.68,15403.0,83.736,84.0712,83.6997,83.9715,15403.0
2020-04-14 14:00:00,92.69,92.84,92.57,92.76,17454.0,83.9806,84.1165,83.8719,84.044,17454.0
2020-04-14 14:10:00,92.78,93.04,92.69,93.0,15836.0,84.0621,84.2977,83.9806,84.2615,15836.0
2020-04-14 14:20:00,92.98,93.08,92.75,92.8,18534.0,84.2434,84.334,84.035,84.0803,18534.0
2020-04-14 14:30:00,92.82,92.97,92.74,92.77,14894.0,84.0984,84.2343,84.0259,84.0531,14894.0
2020-04-14 14:40:00,92.83,92.91,92.68,92.75,19325.0,84.1075,84.1799,83.9715,84.035,19325.0
2020-04-14 14:50:00,92.77,92.86,92.61,92.76,23191.0,84.0531,84.1346,83.9081,84.044,23191.0
2020-04-14 15:00:00,92.73,92.75,92.54,92.65,26100.0,84.0168,84.035,83.8447,83.9444,26100.0
2020-04-14 15:10:00,92.68,92.68,92.23,92.55,43186.0,83.9715,83.9715,83.5638,83.8538,43186.0
2020-04-14 15:20:00,92.56,92.64,92.26,92.62,52574.0,83.8628,83.9353,83.591,83.9172,52574.0
2020-04-14 15:30:00,92.62,93.07,92.61,92.97,70233.0,83.9172,84.3249,83.9081,84.2343,70233.0
2020-04-14 15:40:00,92.97,93.17,92.86,93.04,77202.0,84.2343,84.4155,84.1346,84.2977,77202.0
2020-04-14 15:50:00,93.02,93.15,92.48,92.79,218803.0,84.2796,84.3974,83.7903,84.0712,218803.0
2020-04-15 09:30:00,90.41,91.53,88.47,89.37,33328.0,81.9148,82.9296,80.1571,80.9726,33328.0
2020-04-15 09:40:00,89.4,89.56,88.9,89.44,13851.0,80.9997,81.1447,80.5467,81.036,13851.0
2020-04-15 09:50:00,89.43,90.18,89.18,90.17,10788.0,81.0269,81.7065,80.8004,81.6974,10788.0
2020-04-15 10:00:00,90.23,90.3,89.6,89.91,19943.0,81.7518,81.8152,81.1809,81.4618,19943.0
2020-04-15 10:10:00,89.84,90.01,89.33,89.4,14358.0,81.3984,81.5524,80.9363,80.9997,14358.0
2020-04-15 10:20:00,89.41,89.65,89.32,89.32,22584.0,81.0088,81.2263,80.9273,80.9273,22584.0
2020-04-15 10:30:00,89.36,89.53,89.09,89.22,21419.0,80.9635,81.1175,80.7189,80.8367,21419.0
2020-04-15 10:40:00,89.26,89.48,89.06,89.17,43905.0,80.8729,81.0722,80.6917,80.7914,43905.0
2020-04-15 10:50:00,89.11,89.23,88.89,88.91,17265.0,80.737,80.8457,80.5377,80.5558,17265.0
2020-04-15 11:00:00,88.87,88.91,88.48,88.48,10691.0,80.5195,80.5558,80.1662,80.1662,10691.0
2020-04-15 11:10:00,88.54,88.58,88.11,88.22,15224.0,80.2206,80.2568,79.831,79.9306,15224.0
2020-04-15 11:20:00,88.2,88.27,88.08,88.16,19059.0,79.9125,79.9759,79.8038,79.8763,19059.0
2020-04-15 11:30:00,88.18,88.56,88.07,88.1,19000.0,79.8944,80.2387,79.7947,79.8219,19000.0
2020-04-15 11:40:00,88.08,88.08,87.8,87.96,18182.0,79.8038,79.8038,79.5501,79.695,18182.0
2020-04-15 11:50:00,88.0,88.24,87.95,88.12,23195.0,79.7313,79.9487,79.686,79.84,23195.0
2020-04-15 12:00:00,88.11,88.8,87.98,88.38,32673.0,79.831,80.4561,79.7132,80.0756,32673.0
2020-04-15 12:10:00,88.37,88.38,88.1,88.31,12624.0,80.0665,80.0756,79.8219,80.0122,12624.0
2020-04-15 12:20:00,88.38,88.54,88.25,88.53,20495.0,80.0756,80.2206,79.9578,80.2115,20495.0
2020-04-15 12:30:00,88.53,88.54,88.34,88.38,15908.0,80.2115,80.2206,80.0393,80.0756,15908.0
2020-04-15 12:40:00,88.38,88.49,88.21,88.41,24978.0,80.0756,80.1752,79.9216,80.1028,24978.0
2020-04-15 12:50:00,88.42,88.71,88.41,88.47,10041.0,80.1118,80.3746,80.1028,80.1571,10041.0
2020-04-15 13:00:00,88.45,88.83,88.39,88.81,12088.0,80.139,80.4833,80.0846,80.4652,12088.0
2020-04-15 13:10:00,88.89,89.17,88.89,89.14,16595.0,80.5377,80.7914,80.5377,80.7642,16595.0
2020-04-15 13:20:00,89.13,89.17,88.88,88.95,15506.0,80.7551,80.7914,80.5286,80.592,15506.0
2020-04-15 13:30:00,88.91,88.92,88.59,88.59,10387.0,80.5558,80.5648,80.2659,80.2659,10387.0
2020-04-15 13:40:00,88.58,88.63,88.36,88.55,12688.0,80.2568,80.3021,80.0575,80.2296,12688.0
2020-04-15 13:50:00,88.57,88.62,88.24,88.31,11623.0,80.2477,80.293,79.9487,80.0122,11623.0
2020-04-15 14:00:00,88.33,88.98,88.33,88.78,12451.0,80.0303,80.6192,80.0303,80.438,12451.0
2020-04-15 14:10:00,88.83,88.85,88.69,88.75,16913.0,80.4833,80.5014,80.3565,80.4108,16913.0
2020-04-15 14:20:00,88.76,89.07,88.73,89.03,20423.0,80.4199,80.7008,80.3927,80.6645,20423.0
2020-04-15 14:30:00,89.05,89.41,89.02,89.28,17806.0,80.6826,81.0088,80.6554,80.891,17806.0
2020-04-15 14:40:00,89.24,89.24,88.93,88.93,10257.0,80.8548,80.8548,80.5739,80.5739,10257.0
2020-04-15 14:50:00,88.93,89.02,88.78,88.94,13860.0,80.5739,80.6554,80.438,80.583,13860.0
2020-04-15 15:00:00,88.95,88.95,88.38,88.4,44698.0,80.592,80.592,80.0756,80.0937,44698.0
2020-04-15 15:10:00,88.41,88.69,88.31,88.66,18305.0,80.1028,80.3565,80.0122,80.3293,18305.0
2020-04-15 15:20:00,88.69,88.73,88.41,88.52,16086.0,80.3565,80.3927,80.1028,80.2024,16086.0
2020-04-15 15:30:00,88.52,88.59,88.34,88.48,29014.0,80.2024,80.2659,80.0393,80.1662,29014.0
2020-04-15 15:40:00,88.48,88.63,88.3,88.46,39786.0,80.1662,80.3021,80.0031,80.1481,39786.0
2020-04-15 15:50:00,88.46,88.57,88.26,88.43,111501.0,80.1481,80.2477,79.9669,80.1209,111501.0
2020-04-16 09:30:00,88.9,89.27,87.5,87.99,23445.0,80.5467,80.882,79.2783,79.7222,23445.0
2020-04-16 09:40:00,88.24,88.63,87.42,87.7,9592.0,79.9487,80.3021,79.2058,79.4595,9592.0
2020-04-16 09:50:00,87.62,87.62,86.72,86.72,21746.0,79.387,79.387,78.5716,78.5716,21746.0
2020-04-16 10:00:00,86.92,86.98,86.52,86.66,14380.0,78.7528,78.8071,78.3904,78.5172,14380.0
2020-04-16 10:10:00,86.59,87.23,86.3,87.12,33570.0,78.4538,79.0336,78.191,78.934,33570.0
2020-04-16 10:20:00,87.02,88.14,86.99,88.14,29882.0,78.8434,79.8581,78.8162,79.8581,29882.0
2020-04-16 10:30:00,88.09,88.7,87.99,88.32,18996.0,79.8128,80.3655,79.7222,80.0212,18996.0
2020-04-16 10:40:00,88.31,88.89,88.08,88.89,19137.0,80.0122,80.5377,79.8038,80.5377,19137.0
2020-04-16 10:50:00,88.83,89.21,88.67,89.08,35892.0,80.4833,80.8276,80.3383,80.7098,35892.0
2020-04-16 11:00:00,89.07,89.26,88.62,89.2,17832.0,80.7008,80.8729,80.293,80.8185,17832.0
2020-04-16 11:10:00,89.23,89.27,88.6,88.76,30686.0,80.8457,80.882,80.2749,80.4199,30686.0
2020-04-16 11:20:00,88.69,88.69,88.03,88.07,12157.0,80.3565,80.3565,79.7585,79.7947,12157.0
2020-04-16 11:30:00,87.92,87.96,87.79,87.82,6495.0,79.6588,79.695,79.541,79.5682,6495.0
2020-04-16 11:40:00,87.86,88.18,87.74,88.04,10063.0,79.6044,79.8944,79.4957,79.7675,10063.0
2020-04-16 11:50:00,87.98,88.38,87.98,88.25,14502.0,79.7132,80.0756,79.7132,79.9578,14502.0
2020-04-16 12:00:00,88.25,88.33,87.84,87.99,21677.0,79.9578,80.0303,79.5863,79.7222,21677.0
2020-04-16 12:10:00,87.97,88.02,87.62,87.62,13609.0,79.7041,79.7494,79.387,79.387,13609.0
2020-04-16 12:20:00,87.65,87.95,87.57,87.95,23068.0,79.4142,79.686,79.3417,79.686,23068.0
2020-04-16 12:30:00,87.87,87.96,87.7,87.96,22367.0,79.6135,79.695,79.4595,79.695,22367.0
2020-04-16 12:40:00,87.88,88.11,87.82,88.11,13577.0,79.6226,79.831,79.5682,79.831,13577.0
2020-04-16 12:50:00,88.1,88.29,88.01,88.19,9060.0,79.8219,79.994,79.7404,79.9034,9060.0
2020-04-16 13:00:00,88.17,88.34,88.07,88.08,33576.0,79.8853,80.0393,79.7947,79.8038,33576.0
2020-04-16 13:10:00,88.07,88.24,87.95,87.99,10707.0,79.7947,79.9487,79.686,79.7222,10707.0
2020-04-16 13:20:00,87.99,88.11,87.93,88.08,16737.0,79.7222,79.831,79.6679,79.8038,16737.0
2020-04-16 13:30:00,88.11,88.41,88.06,88.38,10470.0,79.831,80.1028,79.7857,80.0756,10470.0
2020-04-16 13:40:00,88.37,88.73,88.33,88.57,11909.0,80.0665,80.3927,80.0303,80.2477,11909.0
2020-04-16 13:50:00,88.64,88.7,88.5,88.65,15598.0,80.3112,80.3655,80.1843,80.3202,15598.0
2020-04-16 14:00:00,88.64,89.05,88.41,88.94,34328.0,80.3112,80.6826,80.1028,80.583,34328.0
2020-04-16 14:10:00,88.94,89.28,88.92,89.1,15766.0,80.583,80.891,80.5648,80.7279,15766.0
2020-04-16 14:20:00,89.09,89.2,88.9,88.98,22194.0,80.7189,80.8185,80.5467,80.6192,22194.0
2020-04-16 14:30:00,88.99,89.2,88.72,89.12,79130.0,80.6283,80.8185,80.3836,80.7461,79130.0
2020-04-16 14:40:00,89.14,89.24,88.97,89.05,12499.0,80.7642,80.8548,80.6101,80.6826,12499.0
2020-04-16 14:50:00,89.08,89.11,88.9,88.97,14247.0,80.7098,80.737,80.5467,80.6101,14247.0
2020-04-16 15:00:00,89.0,89.01,88.76,88.88,15266.0,80.6373,80.6464,80.4199,80.5286,15266.0
2020-04-16 15:10:00,88.9,88.95,88.7,88.87,40803.0,80.5467,80.592,80.3655,80.5195,40803.0
2020-04-16 15:20:00,88.89,89.23,88.79,89.21,21402.0,80.5377,80.8457,80.4471,80.8276,21402.0
2020-04-16 15:30:00,89.21,89.45,89.15,89.23,31656.0,80.8276,81.045,80.7732,80.8457,31656.0
2020-04-16 15:40:00,89.31,89.32,89.03,89.25,37330.0,80.9182,80.9273,80.6645,80.8638,37330.0
2020-04-16 15:50:00,89.25,89.48,88.85,88.9,147893.0,80.8638,81.0722,80.5014,80.5467,147893.0
2020-04-17 09:30:00,91.48,93.31,91.19,93.31,78283.0,82.8843,84.5423,82.6215,84.5423,78283.0
2020-04-17 09:40:00,93.06,93.36,92.73,93.11,12761.0,84.3158,84.5877,84.0168,84.3611,12761.0
2020-04-17 09:50:00,93.04,94.02,93.03,93.84,17858.0,84.2977,85.1856,84.2887,85.0225,17858.0
2020-04-17 10:00:00,93.75,93.83,92.79,92.87,20411.0,84.941,85.0135,84.0712,84.1437,20411.0
2020-04-17 10:10:00,92.95,92.98,92.22,92.27,8973.0,84.2162,84.2434,83.5548,83.6001,8973.0
2020-04-17 10:20:00,92.36,92.55,92.25,92.51,7062.0,83.6816,83.8538,83.5819,83.8175,7062.0
2020-04-17 10:30:00,92.4,92.59,92.14,92.28,30846.0,83.7179,83.89,83.4823,83.6091,30846.0
2020-04-17 10:40:00,92.4,92.66,92.22,92.33,21918.0,83.7179,83.9534,83.5548,83.6544,21918.0
2020-04-17 10:50:00,92.33,92.49,92.28,92.3,8679.0,83.6544,83.7994,83.6091,83.6273,8679.0
2020-04-17 11:00:00,92.29,92.53,92.25,92.26,17676.0,83.6182,83.8356,83.5819,83.591,17676.0
2020-04-17 11:10:00,92.26,92.61,92.2,92.34,13233.0,83.591,83.9081,83.5366,83.6635,13233.0
2020-04-17 11:20:00,92.33,92.45,92.11,92.13,9470.0,83.6544,83.7632,83.4551,83.4732,9470.0
2020-04-17 11:30:00,92.15,92.48,92.15,92.2,18621.0,83.4913,83.7903,83.4913,83.5366,18621.0
2020-04-17 11:40:00,92.28,92.34,92.06,92.1,9401.0,83.6091,83.6635,83.4098,83.446,9401.0
2020-04-17 11:50:00,92.1,92.2,91.9,91.97,12036.0,83.446,83.5366,83.2648,83.3283,12036.0
2020-04-17 12:00:00,92.01,92.32,91.92,92.12,9305.0,83.3645,83.6454,83.283,83.4642,9305.0
2020-04-17 12:10:00,92.11,92.47,92.04,92.47,15352.0,83.4551,83.7813,83.3917,83.7813,15352.0
2020-04-17 12:20:00,92.47,92.75,92.36,92.54,13473.0,83.7813,84.035,83.6816,83.8447,13473.0
2020-04-17 12:30:00,92.55,92.84,92.54,92.83,3689.0,83.8538,84.1165,83.8447,84.1075,3689.0
2020-04-17 12:40:00,92.83,93.01,92.79,93.01,7409.0,84.1075,84.2705,84.0712,84.2705,7409.0
2020-04-17 12:50:00,92.98,93.01,92.8,92.84,8512.0,84.2434,84.2705,84.0803,84.1165,8512.0
2020-04-17 13:00:00,92.8,93.05,92.76,92.95,12945.0,84.0803,84.3068,84.044,84.2162,12945.0
2020-04-17 13:10:00,92.91,93.08,92.81,93.04,7509.0,84.1799,84.334,84.0893,84.2977,7509.0
2020-04-17 13:20:00,93.04,93.04,92.54,92.58,7910.0,84.2977,84.2977,83.8447,83.8809,7910.0
2020-04-17 13:30:00,92.54,92.88,92.45,92.85,12375.0,83.8447,84.1528,83.7632,84.1256,12375.0
2020-04-17 13:40:00,92.85,92.85,92.35,92.35,12894.0,84.1256,84.1256,83.6726,83.6726,12894.0
2020-04-17 13:50:00,92.36,92.9,92.29,92.87,11881.0,83.6816,84.1709,83.6182,84.1437,11881.0
2020-04-17 14:00:00,92.84,92.96,92.7,92.77,11958.0,84.1165,84.2252,83.9897,84.0531,11958.0
2020-04-17 14:10:00,92.76,92.76,92.3,92.44,11061.0,84.044,84.044,83.6273,83.7541,11061.0
2020-04-17 14:20:00,92.46,92.52,92.33,92.36,7182.0,83.7722,83.8266,83.6544,83.6816,7182.0
2020-04-17 14:30:00,92.33,92.57,92.2,92.37,35348.0,83.6544,83.8719,83.5366,83.6907,35348.0
2020-04-17 14:40:00,92.35,92.56,92.31,92.54,8740.0,83.6726,83.8628,83.6363,83.8447,8740.0
2020-04-17 14:50:00,92.56,92.62,92.44,92.58,8699.0,83.8628,83.9172,83.7541,83.8809,8699.0
2020-04-17 15:00:00,92.59,92.62,92.48,92.54,9291.0,83.89,83.9172,83.7903,83.8447,9291.0
2020-04-17 15:10:00,92.57,92.68,92.45,92.66,11680.0,83.8719,83.9715,83.7632,83.9534,11680.0
2020-04-17 15:20:00,92.66,92.69,92.41,92.6,18222.0,83.9534,83.9806,83.7269,83.8991,18222.0
2020-04-17 15:30:00,92.63,92.76,92.46,92.65,35485.0,83.9262,84.044,83.7722,83.9444,35485.0
2020-04-17 15:40:00,92.66,92.96,92.56,92.83,39175.0,83.9534,84.2252,83.8628,84.1075,39175.0
2020-04-17 15:50:00,92.89,93.62,92.86,93.24,156327.0,84.1618,84.8232,84.1346,84.4789,156327.0
2020-04-20 09:30:00,91.63,91.98,90.17,91.82,35909.0,83.0202,83.3373,81.6974,83.1924,35909.0
2020-04-20 09:40:00,91.55,92.6,91.38,92.27,19778.0,82.9477,83.8991,82.7937,83.6001,19778.0
2020-04-20 09:50:00,92.29,92.4,91.93,92.06,17761.0,83.6182,83.7179,83.292,83.4098,17761.0
2020-04-20 10:00:00,92.06,92.19,91.46,91.74,18787.0,83.4098,83.5276,82.8662,83.1199,18787.0
2020-04-20 10:10:00,91.84,92.01,91.69,91.84,9074.0,83.2105,83.3645,83.0746,83.2105,9074.0
2020-04-20 10:20:00,91.85,91.85,91.36,91.51,5686.0,83.2195,83.2195,82.7756,82.9115,5686.0
2020-04-20 10:30:00,91.43,91.79,91.43,91.57,9989.0,82.839,83.1652,82.839,82.9658,9989.0
2020-04-20 10:40:00,91.63,92.25,91.62,92.05,7273.0,83.0202,83.5819,83.0111,83.4007,7273.0
2020-04-20 10:50:00,92.03,92.45,92.03,92.29,17733.0,83.3826,83.7632,83.3826,83.6182,17733.0
2020-04-20 11:00:00,92.35,92.61,92.34,92.52,12443.0,83.6726,83.9081,83.6635,83.8266,12443.0
2020-04-20 11:10:00,92.53,92.75,92.35,92.69,38978.0,83.8356,84.035,83.6726,83.9806,38978.0
2020-04-20 11:20:00,92.7,92.99,92.69,92.89,12342.0,83.9897,84.2524,83.9806,84.1618,12342.0
2020-04-20 11:30:00,92.85,93.19,92.68,93.19,13751.0,84.1256,84.4336,83.9715,84.4336,13751.0
2020-04-20 11:40:00,93.18,93.29,93.06,93.09,18438.0,84.4246,84.5242,84.3158,84.343,18438.0
2020-04-20 11:50:00,93.11,93.15,92.78,92.81,8936.0,84.3611,84.3974,84.0621,84.0893,8936.0
2020-04-20 12:00:00,92.84,93.02,92.7,93.02,12167.0,84.1165,84.2796,83.9897,84.2796,12167.0
2020-04-20 12:10:00,92.97,92.97,92.65,92.68,8697.0,84.2343,84.2343,83.9444,83.9715,8697.0
2020-04-20 12:20:00,92.67,92.8,92.65,92.69,7076.0,83.9625,84.0803,83.9444,83.9806,7076.0
2020-04-20 12:30:00,92.69,92.97,92.59,92.89,3454.0,83.9806,84.2343,83.89,84.1618,3454.0
2020-04-20 12:40:00,92.86,92.92,92.7,92.81,7816.0,84.1346,84.189,83.9897,84.0893,7816.0
2020-04-20 12:50:00,92.83,92.86,92.69,92.79,10016.0,84.1075,84.1346,83.9806,84.0712,10016.0
2020-04-20 13:00:00,92.8,93.19,92.72,93.19,22409.0,84.0803,84.4336,84.0078,84.4336,22409.0
2020-04-20 13:10:00,93.23,93.3,92.71,92.84,25886.0,84.4699,84.5333,83.9987,84.1165,25886.0
2020-04-20 13:20:00,92.86,92.94,92.69,92.69,26142.0,84.1346,84.2071,83.9806,83.9806,26142.0
2020-04-20 13:30:00,92.65,92.65,91.85,92.0,13645.0,83.9444,83.9444,83.2195,83.3554,13645.0
2020-04-20 13:40:00,91.95,92.02,91.69,91.77,13759.0,83.3101,83.3736,83.0746,83.1471,13759.0
2020-04-20 13:50:00,91.78,91.86,91.7,91.86,16222.0,83.1561,83.2286,83.0836,83.2286,16222.0
2020-04-20 14:00:00,91.81,92.02,91.71,91.86,9983.0,83.1833,83.3736,83.0927,83.2286,9983.0
2020-04-20 14:10:00,91.84,91.86,91.31,91.39,16589.0,83.2105,83.2286,82.7303,82.8028,16589.0
2020-04-20 14:20:00,91.36,91.36,91.0,91.0,12350.0,82.7756,82.7756,82.4494,82.4494,12350.0
2020-04-20 14:30:00,91.06,91.38,91.06,91.2,10585.0,82.5038,82.7937,82.5038,82.6306,10585.0
2020-04-20 14:40:00,91.22,91.29,91.05,91.17,8570.0,82.6487,82.7122,82.4947,82.6034,8570.0
2020-04-20 14:50:00,91.12,91.12,90.74,90.83,40100.0,82.5581,82.5581,82.2138,82.2954,40100.0
2020-04-20 15:00:00,90.81,91.29,90.81,91.11,21125.0,82.2773,82.7122,82.2773,82.5491,21125.0
2020-04-20 15:10:00,91.15,91.21,90.93,90.97,17548.0,82.5853,82.6397,82.386,82.4222,17548.0
2020-04-20 15:20:00,91.0,91.32,91.0,91.29,21915.0,82.4494,82.7393,82.4494,82.7122,21915.0
2020-04-20 15:30:00,91.24,91.71,91.19,91.32,28699.0,82.6669,83.0927,82.6215,82.7393,28699.0
2020-04-20 15:40:00,91.38,91.42,91.22,91.35,27457.0,82.7937,82.8299,82.6487,82.7665,27457.0
2020-04-20 15:50:00,91.34,91.56,91.07,91.08,102994.0,82.7575,82.9568,82.5128,82.5219,102994.0
2020-04-21 09:30:00,88.77,88.93,87.85,87.86,55244.0,80.4289,80.5739,79.5954,79.6044,55244.0
2020-04-21 09:40:00,87.92,88.98,87.92,88.81,14109.0,79.6588,80.6192,79.6588,80.4652,14109.0
2020-04-21 09:50:00,88.67,89.56,88.58,89.24,14683.0,80.3383,81.1447,80.2568,80.8548,14683.0
2020-04-21 10:00:00,89.36,89.84,89.18,89.42,24139.0,80.9635,81.3984,80.8004,81.0179,24139.0
2020-04-21 10:10:00,89.36,89.48,88.85,89.26,15071.0,80.9635,81.0722,80.5014,80.8729,15071.0
2020-04-21 10:20:00,89.37,89.58,89.25,89.41,12675.0,80.9726,81.1628,80.8638,81.0088,12675.0
2020-04-21 10:30:00,89.56,89.66,89.43,89.52,8696.0,81.1447,81.2353,81.0269,81.1085,8696.0
2020-04-21 10:40:00,89.52,89.66,89.37,89.38,7120.0,81.1085,81.2353,80.9726,80.9816,7120.0
2020-04-21 10:50:00,89.38,89.7,89.35,89.61,9364.0,80.9816,81.2716,80.9544,81.19,9364.0
2020-04-21 11:00:00,89.57,89.57,89.13,89.31,11288.0,81.1538,81.1538,80.7551,80.9182,11288.0
2020-04-21 11:10:00,89.26,89.37,89.07,89.31,13426.0,80.8729,80.9726,80.7008,80.9182,13426.0
2020-04-21 11:20:00,89.33,89.63,88.97,89.09,11019.0,80.9363,81.2081,80.6101,80.7189,11019.0
2020-04-21 11:30:00,89.09,89.37,88.9,88.92,20223.0,80.7189,80.9726,80.5467,80.5648,20223.0
2020-04-21 11:40:00,88.9,88.97,88.78,88.92,6657.0,80.5467,80.6101,80.438,80.5648,6657.0
2020-04-21 11:50:00,88.89,89.25,88.88,89.25,10182.0,80.5377,80.8638,80.5286,80.8638,10182.0
2020-04-21 12:00:00,89.23,89.34,89.1,89.3,10596.0,80.8457,80.9454,80.7279,80.9091,10596.0
2020-04-21 12:10:00,89.34,89.49,89.1,89.11,6460.0,80.9454,81.0813,80.7279,80.737,6460.0
2020-04-21 12:20:00,89.12,89.12,88.87,88.91,10048.0,80.7461,80.7461,80.5195,80.5558,10048.0
2020-04-21 12:30:00,88.88,88.88,88.59,88.7,11347.0,80.5286,80.5286,80.2659,80.3655,11347.0
2020-04-21 12:40:00,88.71,88.8,88.61,88.72,9405.0,80.3746,80.4561,80.284,80.3836,9405.0
2020-04-21 12:50:00,88.77,89.0,88.77,88.89,7896.0,80.4289,80.6373,80.4289,80.5377,7896.0
2020-04-21 13:00:00,88.87,89.07,88.87,88.89,6326.0,80.5195,80.7008,80.5195,80.5377,6326.0
2020-04-21 13:10:00,88.85,88.9,88.67,88.76,9929.0,80.5014,80.5467,80.3383,80.4199,9929.0
2020-04-21 13:20:00,88.77,89.07,88.74,89.01,11082.0,80.4289,80.7008,80.4018,80.6464,11082.0
2020-04-21 13:30:00,88.95,89.15,88.87,89.0,8861.0,80.592,80.7732,80.5195,80.6373,8861.0
2020-04-21 13:40:00,89.01,89.01,88.64,88.7,15009.0,80.6464,80.6464,80.3112,80.3655,15009.0
2020-04-21 13:50:00,88.72,89.18,88.66,89.0,27606.0,80.3836,80.8004,80.3293,80.6373,27606.0
2020-04-21 14:00:00,88.99,89.24,88.87,89.16,8315.0,80.6283,80.8548,80.5195,80.7823,8315.0
2020-04-21 14:10:00,89.16,89.3,88.96,89.04,8184.0,80.7823,80.9091,80.6011,80.6736,8184.0
2020-04-21 14:20:00,89.04,89.41,88.97,89.25,7509.0,80.6736,81.0088,80.6101,80.8638,7509.0
2020-04-21 14:30:00,89.26,89.26,88.88,89.06,8105.0,80.8729,80.8729,80.5286,80.6917,8105.0
2020-04-21 14:40:00,88.96,89.0,88.71,88.78,9780.0,80.6011,80.6373,80.3746,80.438,9780.0
2020-04-21 14:50:00,88.78,88.91,88.59,88.71,41501.0,80.438,80.5558,80.2659,80.3746,41501.0
2020-04-21 15:00:00,88.75,89.04,88.43,88.51,58577.0,80.4108,80.6736,80.1209,80.1934,58577.0
2020-04-21 15:10:00,88.52,88.81,88.42,88.71,87182.0,80.2024,80.4652,80.1118,80.3746,87182.0
2020-04-21 15:20:00,88.64,88.86,88.54,88.6,67430.0,80.3112,80.5105,80.2206,80.2749,67430.0
2020-04-21 15:30:00,88.57,89.05,88.33,88.67,79120.0,80.2477,80.6826,80.0303,80.3383,79120.0
2020-04-21 15:40:00,88.64,88.78,88.14,88.28,75976.0,80.3112,80.438,79.8581,79.985,75976.0
2020-04-21 15:50:00,88.1,88.27,87.81,88.03,171556.0,79.8219,79.9759,79.5591,79.7585,171556.0
2020-04-22 09:30:00,89.76,90.55,89.52,89.89,63102.0,81.3259,82.0417,81.1085,81.4437,63102.0
2020-04-22 09:40:00,89.96,90.23,89.45,89.5,18606.0,81.5071,81.7518,81.045,81.0903,18606.0
2020-04-22 09:50:00,89.59,89.85,89.06,89.24,29638.0,81.1719,81.4075,80.6917,80.8548,29638.0
2020-04-22 10:00:00,89.25,89.74,89.09,89.52,14231.0,80.8638,81.3078,80.7189,81.1085,14231.0
2020-04-22 10:10:00,89.51,89.82,89.27,89.67,15409.0,81.0994,81.3803,80.882,81.2444,15409.0
2020-04-22 10:20:00,89.75,89.98,89.64,89.77,12483.0,81.3169,81.5252,81.2172,81.335,12483.0
2020-04-22 10:30:00,89.75,90.05,89.61,89.95,9886.0,81.3169,81.5887,81.19,81.4981,9886.0
2020-04-22 10:40:00,89.93,89.94,89.56,89.58,17056.0,81.4799,81.489,81.1447,81.1628,17056.0
2020-04-22 10:50:00,89.62,89.72,89.25,89.33,14319.0,81.1991,81.2897,80.8638,80.9363,14319.0
2020-04-22 11:00:00,89.41,89.46,89.12,89.26,18361.0,81.0088,81.0541,80.7461,80.8729,18361.0
2020-04-22 11:10:00,89.25,89.55,89.1,89.45,12078.0,80.8638,81.1356,80.7279,81.045,12078.0
2020-04-22 11:20:00,89.38,89.45,89.25,89.4,11243.0,80.9816,81.045,80.8638,80.9997,11243.0
2020-04-22 11:30:00,89.4,89.6,89.3,89.53,19451.0,80.9997,81.1809,80.9091,81.1175,19451.0
2020-04-22 11:40:00,89.56,89.81,89.49,89.57,14270.0,81.1447,81.3712,81.0813,81.1538,14270.0
2020-04-22 11:50:00,89.63,89.75,89.46,89.71,31060.0,81.2081,81.3169,81.0541,81.2806,31060.0
2020-04-22 12:00:00,89.7,89.79,89.41,89.49,97981.0,81.2716,81.3531,81.0088,81.0813,97981.0
2020-04-22 12:10:00,89.49,89.7,89.43,89.7,31758.0,81.0813,81.2716,81.0269,81.2716,31758.0
2020-04-22 12:20:00,89.73,90.12,89.67,90.09,10891.0,81.2987,81.6521,81.2444,81.6249,10891.0
2020-04-22 12:30:00,90.18,90.23,89.92,90.04,10261.0,81.7065,81.7518,81.4709,81.5796,10261.0
2020-04-22 12:40:00,90.06,90.12,89.65,89.7,26468.0,81.5977,81.6521,81.2263,81.2716,26468.0
2020-04-22 12:50:00,89.65,89.7,89.51,89.67,10992.0,81.2263,81.2716,81.0994,81.2444,10992.0
2020-04-22 13:00:00,89.73,89.74,89.53,89.56,9998.0,81.2987,81.3078,81.1175,81.1447,9998.0
2020-04-22 13:10:00,89.6,89.63,89.51,89.56,8863.0,81.1809,81.2081,81.0994,81.1447,8863.0
2020-04-22 13:20:00,89.57,89.72,89.57,89.62,23886.0,81.1538,81.2897,81.1538,81.1991,23886.0
2020-04-22 13:30:00,89.67,89.97,89.64,89.86,18530.0,81.2444,81.5162,81.2172,81.4165,18530.0
2020-04-22 13:40:00,89.81,90.0,89.75,89.97,15887.0,81.3712,81.5434,81.3169,81.5162,15887.0
2020-04-22 13:50:00,89.94,89.94,89.81,89.92,54567.0,81.489,81.489,81.3712,81.4709,54567.0
2020-04-22 14:00:00,89.92,90.02,89.69,89.72,13883.0,81.4709,81.5615,81.2625,81.2897,13883.0
2020-04-22 14:10:00,89.71,89.9,89.68,89.83,13803.0,81.2806,81.4528,81.2534,81.3893,13803.0
2020-04-22 14:20:00,89.88,90.2,89.86,89.94,18660.0,81.4346,81.7246,81.4165,81.489,18660.0
2020-04-22 14:30:00,89.95,90.17,89.94,90.16,9617.0,81.4981,81.6974,81.489,81.6883,9617.0
2020-04-22 14:40:00,90.15,90.2,90.1,90.2,9404.0,81.6793,81.7246,81.634,81.7246,9404.0
2020-04-22 14:50:00,90.2,90.27,90.01,90.15,14617.0,81.7246,81.788,81.5524,81.6793,14617.0
2020-04-22 15:00:00,90.18,90.4,90.11,90.25,16284.0,81.7065,81.9058,81.643,81.7699,16284.0
2020-04-22 15:10:00,90.27,90.29,90.07,90.28,16009.0,81.788,81.8061,81.6068,81.7971,16009.0
2020-04-22 15:20:00,90.25,90.49,90.25,90.45,20383.0,81.7699,81.9873,81.7699,81.9511,20383.0
2020-04-22 15:30:00,90.46,90.56,90.33,90.51,26445.0,81.9601,82.0507,81.8424,82.0054,26445.0
2020-04-22 15:40:00,90.52,90.69,90.44,90.61,26918.0,82.0145,82.1685,81.942,82.096,26918.0
2020-04-22 15:50:00,90.62,90.8,89.98,90.07,84289.0,82.1051,82.2682,81.5252,81.6068,84289.0
2020-04-23 09:30:00,90.86,91.8,90.46,91.63,18029.0,82.3226,83.1742,81.9601,83.0202,18029.0
2020-04-23 09:40:00,91.82,91.84,91.49,91.68,3613.0,83.1924,83.2105,82.8934,83.0655,3613.0
2020-04-23 09:50:00,91.6,91.74,91.36,91.59,9981.0,82.993,83.1199,82.7756,82.984,9981.0
2020-04-23 10:00:00,91.64,91.73,91.16,91.2,6454.0,83.0293,83.1108,82.5944,82.6306,6454.0
2020-04-23 10:10:00,91.13,91.46,91.11,91.45,6875.0,82.5672,82.8662,82.5491,82.8571,6875.0
2020-04-23 10:20:00,91.48,91.63,91.36,91.48,12380.0,82.8843,83.0202,82.7756,82.8843,12380.0
2020-04-23 10:30:00,91.47,92.01,91.44,91.91,8331.0,82.8752,83.3645,82.8481,83.2739,8331.0
2020-04-23 10:40:00,92.0,92.53,91.96,92.41,27322.0,83.3554,83.8356,83.3192,83.7269,27322.0
2020-04-23 10:50:00,92.47,92.66,92.36,92.65,6780.0,83.7813,83.9534,83.6816,83.9444,6780.0
2020-04-23 11:00:00,92.61,92.61,92.28,92.32,9019.0,83.9081,83.9081,83.6091,83.6454,9019.0
2020-04-23 11:10:00,92.41,92.43,92.12,92.21,10906.0,83.7269,83.745,83.4642,83.5457,10906.0
2020-04-23 11:20:00,92.25,92.39,92.18,92.31,7610.0,83.5819,83.7088,83.5185,83.6363,7610.0
2020-04-23 11:30:00,92.33,92.34,91.68,91.69,9442.0,83.6544,83.6635,83.0655,83.0746,9442.0
2020-04-23 11:40:00,91.73,91.88,91.6,91.63,9492.0,83.1108,83.2467,82.993,83.0202,9492.0
2020-04-23 11:50:00,91.6,91.83,91.48,91.8,13783.0,82.993,83.2014,82.8843,83.1742,13783.0
2020-04-23 12:00:00,91.73,91.97,91.73,91.95,7164.0,83.1108,83.3283,83.1108,83.3101,7164.0
2020-04-23 12:10:00,91.95,91.95,91.71,91.79,7893.0,83.3101,83.3101,83.0927,83.1652,7893.0
2020-04-23 12:20:00,91.77,91.98,91.77,91.92,10845.0,83.1471,83.3373,83.1471,83.283,10845.0
2020-04-23 12:30:00,91.91,91.99,91.76,91.98,4481.0,83.2739,83.3464,83.138,83.3373,4481.0
2020-04-23 12:40:00,92.01,92.01,90.57,91.08,13112.0,83.3645,83.3645,82.0598,82.5219,13112.0
2020-04-23 12:50:00,90.96,91.35,90.6,91.15,14955.0,82.4132,82.7665,82.087,82.5853,14955.0
2020-04-23 13:00:00,91.13,91.4,90.92,90.97,7133.0,82.5672,82.8118,82.3769,82.4222,7133.0
2020-04-23 13:10:00,91.01,91.42,91.01,91.08,5897.0,82.4585,82.8299,82.4585,82.5219,5897.0
2020-04-23 13:20:00,91.13,91.14,90.7,91.0,16587.0,82.5672,82.5762,82.1776,82.4494,16587.0
2020-04-23 13:30:00,91.04,91.17,90.96,90.97,9478.0,82.4856,82.6034,82.4132,82.4222,9478.0
2020-04-23 13:40:00,90.95,91.01,90.67,90.72,16000.0,82.4041,82.4585,82.1504,82.1957,16000.0
2020-04-23 13:50:00,90.69,90.84,90.57,90.81,15586.0,82.1685,82.3044,82.0598,82.2773,15586.0
2020-04-23 14:00:00,90.81,90.88,90.65,90.69,11270.0,82.2773,82.3407,82.1323,82.1685,11270.0
2020-04-23 14:10:00,90.63,91.04,90.47,90.94,11593.0,82.1142,82.4856,81.9692,82.395,11593.0
2020-04-23 14:20:00,90.95,91.15,90.92,91.06,11036.0,82.4041,82.5853,82.3769,82.5038,11036.0
2020-04-23 14:30:00,91.15,91.21,90.99,90.99,6892.0,82.5853,82.6397,82.4403,82.4403,6892.0
2020-04-23 14:40:00,91.04,91.17,90.98,90.98,9914.0,82.4856,82.6034,82.4313,82.4313,9914.0
2020-04-23 14:50:00,91.03,91.3,90.97,91.16,9594.0,82.4766,82.7212,82.4222,82.5944,9594.0
2020-04-23 15:00:00,91.13,91.13,90.95,90.99,5416.0,82.5672,82.5672,82.4041,82.4403,5416.0
2020-04-23 15:10:00,90.97,91.0,90.65,90.66,13840.0,82.4222,82.4494,82.1323,82.1413,13840.0
2020-04-23 15:20:00,90.63,91.0,90.59,90.99,13769.0,82.1142,82.4494,82.0779,82.4403,13769.0
2020-04-23 15:30:00,90.94,91.1,90.79,90.89,22244.0,82.395,82.54,82.2591,82.3497,22244.0
2020-04-23 15:40:00,90.94,91.17,90.76,91.17,41077.0,82.395,82.6034,82.232,82.6034,41077.0
2020-04-23 15:50:00,91.05,91.18,90.46,90.57,99109.0,82.4947,82.6125,81.9601,82.0598,99109.0
2020-04-24 09:30:00,91.31,92.02,90.63,90.98,22425.0,82.7303,83.3736,82.1142,82.4313,22425.0
2020-04-24 09:40:00,90.98,91.15,90.46,90.73,39331.0,82.4313,82.5853,81.9601,82.2048,39331.0
2020-04-24 09:50:00,90.61,90.7,90.25,90.44,20143.0,82.096,82.1776,81.7699,81.942,20143.0
2020-04-24 10:00:00,90.41,90.62,89.83,89.84,18956.0,81.9148,82.1051,81.3893,81.3984,18956.0
2020-04-24 10:10:00,89.9,90.16,89.42,90.16,79230.0,81.4528,81.6883,81.0179,81.6883,79230.0
2020-04-24 10:20:00,90.04,90.46,89.96,90.02,29790.0,81.5796,81.9601,81.5071,81.5615,29790.0
2020-04-24 10:30:00,90.0,90.47,89.9,90.16,14865.0,81.5434,81.9692,81.4528,81.6883,14865.0
2020-04-24 10:40:00,90.25,90.36,89.89,89.9,17691.0,81.7699,81.8695,81.4437,81.4528,17691.0
2020-04-24 10:50:00,89.92,90.13,89.8,89.91,23008.0,81.4709,81.6611,81.3622,81.4618,23008.0
2020-04-24 11:00:00,89.89,90.02,89.7,89.7,11717.0,81.4437,81.5615,81.2716,81.2716,11717.0
2020-04-24 11:10:00,89.73,89.96,89.6,89.81,10977.0,81.2987,81.5071,81.1809,81.3712,10977.0
2020-04-24 11:20:00,89.91,90.19,89.84,89.95,26580.0,81.4618,81.7155,81.3984,81.4981,26580.0
2020-04-24 11:30:00,90.0,90.12,89.81,89.96,7334.0,81.5434,81.6521,81.3712,81.5071,7334.0
2020-04-24 11:40:00,89.95,90.02,89.9,89.96,9632.0,81.4981,81.5615,81.4528,81.5071,9632.0
2020-04-24 11:50:00,90.1,90.1,89.81,89.86,8200.0,81.634,81.634,81.3712,81.4165,8200.0
2020-04-24 12:00:00,89.86,89.94,89.72,89.87,11390.0,81.4165,81.489,81.2897,81.4256,11390.0
2020-04-24 12:10:00,89.84,89.92,89.71,89.76,11176.0,81.3984,81.4709,81.2806,81.3259,11176.0
2020-04-24 12:20:00,89.78,89.87,89.64,89.87,28980.0,81.344,81.4256,81.2172,81.4256,28980.0
2020-04-24 12:30:00,89.9,89.9,89.74,89.84,12086.0,81.4528,81.4528,81.3078,81.3984,12086.0
2020-04-24 12:40:00,89.87,90.29,89.86,90.17,34624.0,81.4256,81.8061,81.4165,81.6974,34624.0
2020-04-24 12:50:00,90.17,90.23,90.03,90.18,9556.0,81.6974,81.7518,81.5705,81.7065,9556.0
2020-04-24 13:00:00,90.16,90.18,90.08,90.11,8187.0,81.6883,81.7065,81.6158,81.643,8187.0
2020-04-24 13:10:00,90.15,90.42,90.14,90.37,12851.0,81.6793,81.9239,81.6702,81.8786,12851.0
2020-04-24 13:20:00,90.42,90.62,90.35,90.62,17235.0,81.9239,82.1051,81.8605,82.1051,17235.0
2020-04-24 13:30:00,90.62,90.73,90.58,90.73,11964.0,82.1051,82.2048,82.0689,82.2048,11964.0
2020-04-24 13:40:00,90.72,90.94,90.7,90.74,10352.0,82.1957,82.395,82.1776,82.2138,10352.0
2020-04-24 13:50:00,90.73,91.32,90.73,91.32,17530.0,82.2048,82.7393,82.2048,82.7393,17530.0
2020-04-24 14:00:00,91.32,91.36,91.06,91.28,15028.0,82.7393,82.7756,82.5038,82.7031,15028.0
2020-04-24 14:10:00,91.25,91.86,91.22,91.76,34031.0,82.6759,83.2286,82.6487,83.138,34031.0
2020-04-24 14:20:00,91.77,92.42,91.35,92.37,94439.0,83.1471,83.736,82.7665,83.6907,94439.0
2020-04-24 14:30:00,92.34,92.73,91.96,92.39,53465.0,83.6635,84.0168,83.3192,83.7088,53465.0
2020-04-24 14:40:00,92.45,92.45,92.17,92.23,19691.0,83.7632,83.7632,83.5095,83.5638,19691.0
2020-04-24 14:50:00,92.27,92.58,92.19,92.54,34975.0,83.6001,83.8809,83.5276,83.8447,34975.0
2020-04-24 15:00:00,92.62,92.77,92.42,92.77,43048.0,83.9172,84.0531,83.736,84.0531,43048.0
2020-04-24 15:10:00,92.72,92.77,92.47,92.6,41756.0,84.0078,84.0531,83.7813,83.8991,41756.0
2020-04-24 15:20:00,92.61,92.66,92.5,92.61,32869.0,83.9081,83.9534,83.8085,83.9081,32869.0
2020-04-24 15:30:00,92.59,92.81,92.53,92.76,48779.0,83.89,84.0893,83.8356,84.044,48779.0
2020-04-24 15:40:00,92.89,93.17,92.79,92.97,80337.0,84.1618,84.4155,84.0712,84.2343,80337.0
2020-04-24 15:50:00,92.96,92.99,92.34,92.83,223924.0,84.2252,84.2524,83.6635,84.1075,223924.0
2020-04-27 09:30:00,93.35,94.0,93.23,93.4,43637.0,84.5786,85.1675,84.4699,84.6239,43637.0
2020-04-27 09:40:00,93.3,93.83,93.15,93.81,26361.0,84.5333,85.0135,84.3974,84.9954,26361.0
2020-04-27 09:50:00,93.74,94.43,93.67,94.32,27185.0,84.9319,85.5571,84.8685,85.4574,27185.0
2020-04-27 10:00:00,94.43,94.45,94.09,94.38,38750.0,85.5571,85.5752,85.2491,85.5118,38750.0
2020-04-27 10:10:00,94.34,94.38,94.01,94.27,39474.0,85.4756,85.5118,85.1766,85.4121,39474.0
2020-04-27 10:20:00,94.28,94.29,94.06,94.17,18027.0,85.4212,85.4303,85.2219,85.3215,18027.0
2020-04-27 10:30:00,94.13,94.26,94.07,94.19,36859.0,85.2853,85.4031,85.2309,85.3397,36859.0
2020-04-27 10:40:00,94.2,94.39,94.17,94.32,20372.0,85.3487,85.5209,85.3215,85.4574,20372.0
2020-04-27 10:50:00,94.33,94.57,94.28,94.39,25777.0,85.4665,85.684,85.4212,85.5209,25777.0
2020-04-27 11:00:00,94.38,94.85,94.21,94.85,23418.0,85.5118,85.9376,85.3578,85.9376,23418.0
2020-04-27 11:10:00,94.87,95.1,94.79,95.08,27481.0,85.9558,86.1642,85.8833,86.146,27481.0
2020-04-27 11:20:00,95.11,95.38,94.95,95.33,22411.0,86.1732,86.4178,86.0282,86.3725,22411.0
2020-04-27 11:30:00,95.37,95.8,95.18,95.72,50587.0,86.4088,86.7984,86.2366,86.7259,50587.0
2020-04-27 11:40:00,95.68,96.07,95.67,96.05,30026.0,86.6897,87.043,86.6806,87.0249,30026.0
2020-04-27 11:50:00,96.07,96.1,95.74,95.77,38864.0,87.043,87.0702,86.744,86.7712,38864.0
2020-04-27 12:00:00,95.78,95.91,95.69,95.69,16436.0,86.7803,86.898,86.6987,86.6987,16436.0
2020-04-27 12:10:00,95.74,95.84,95.57,95.83,16071.0,86.744,86.8346,86.59,86.8256,16071.0
2020-04-27 12:20:00,95.83,95.91,95.72,95.9,25102.0,86.8256,86.898,86.7259,86.889,25102.0
2020-04-27 12:30:00,95.91,95.98,95.69,95.74,16672.0,86.898,86.9615,86.6987,86.744,16672.0
2020-04-27 12:40:00,95.76,95.92,95.68,95.9,16897.0,86.7621,86.9071,86.6897,86.889,16897.0
2020-04-27 12:50:00,95.92,96.27,95.92,96.19,22299.0,86.9071,87.2242,86.9071,87.1517,22299.0
2020-04-27 13:00:00,96.21,96.22,95.8,95.81,13858.0,87.1699,87.1789,86.7984,86.8074,13858.0
2020-04-27 13:10:00,95.84,95.93,95.47,95.47,14753.0,86.8346,86.9162,86.4994,86.4994,14753.0
2020-04-27 13:20:00,95.48,95.7,95.47,95.65,24607.0,86.5084,86.7078,86.4994,86.6625,24607.0
2020-04-27 13:30:00,95.62,95.68,95.44,95.63,23254.0,86.6353,86.6897,86.4722,86.6444,23254.0
2020-04-27 13:40:00,95.63,95.74,95.53,95.64,31731.0,86.6444,86.744,86.5538,86.6534,31731.0
2020-04-27 13:50:00,95.69,95.85,95.63,95.84,11516.0,86.6987,86.8437,86.6444,86.8346,11516.0
2020-04-27 14:00:00,95.83,96.64,95.83,96.64,44946.0,86.8256,87.5595,86.8256,87.5595,44946.0
2020-04-27 14:10:00,96.6,96.63,96.22,96.33,26582.0,87.5232,87.5504,87.1789,87.2786,26582.0
2020-04-27 14:20:00,96.33,96.34,95.96,95.96,18365.0,87.2786,87.2876,86.9433,86.9433,18365.0
2020-04-27 14:30:00,95.99,96.12,95.82,95.86,16334.0,86.9705,87.0883,86.8165,86.8527,16334.0
2020-04-27 14:40:00,95.9,96.07,95.9,95.95,30135.0,86.889,87.043,86.889,86.9343,30135.0
2020-04-27 14:50:00,95.92,96.0,95.62,95.69,77528.0,86.9071,86.9796,86.6353,86.6987,77528.0
2020-04-27 15:00:00,95.69,96.06,95.67,95.67,22056.0,86.6987,87.034,86.6806,86.6806,22056.0
2020-04-27 15:10:00,95.65,96.21,95.65,96.2,42956.0,86.6625,87.1699,86.6625,87.1608,42956.0
2020-04-27 15:20:00,96.22,96.46,96.2,96.28,42093.0,87.1789,87.3964,87.1608,87.2333,42093.0
2020-04-27 15:30:00,96.32,96.43,96.21,96.31,58166.0,87.2695,87.3692,87.1699,87.2605,58166.0
2020-04-27 15:40:00,96.3,96.33,96.01,96.13,66853.0,87.2514,87.2786,86.9886,87.0974,66853.0
2020-04-27 15:50:00,96.12,96.28,95.83,95.84,152689.0,87.0883,87.2333,86.8256,86.8346,152689.0
2020-04-28 09:30:00,97.5,98.69,95.07,97.18,150050.0,88.3386,89.4168,86.137,88.0487,150050.0
2020-04-28 09:40:00,97.06,99.09,97.05,97.71,49482.0,87.94,89.7792,87.9309,88.5289,49482.0
2020-04-28 09:50:00,97.93,97.93,95.19,95.19,100460.0,88.7282,88.7282,86.2457,86.2457,100460.0
2020-04-28 10:00:00,95.18,95.6,93.79,94.54,84668.0,86.2366,86.6172,84.9772,85.6568,84668.0
2020-04-28 10:10:00,94.59,94.68,93.25,93.96,85690.0,85.7021,85.7836,84.488,85.1313,85690.0
2020-04-28 10:20:00,94.01,94.38,92.61,93.01,69265.0,85.1766,85.5118,83.9081,84.2705,69265.0
2020-04-28 10:30:00,93.03,93.2,92.45,92.6,45945.0,84.2887,84.4427,83.7632,83.8991,45945.0
2020-04-28 10:40:00,92.69,93.15,92.65,93.0,68600.0,83.9806,84.3974,83.9444,84.2615,68600.0
2020-04-28 10:50:00,93.01,93.01,92.37,92.38,73884.0,84.2705,84.2705,83.6907,83.6997,73884.0
2020-04-28 11:00:00,92.27,92.45,91.8,92.25,51368.0,83.6001,83.7632,83.1742,83.5819,51368.0
2020-04-28 11:10:00,92.25,92.86,92.1,92.35,49902.0,83.5819,84.1346,83.446,83.6726,49902.0
2020-04-28 11:20:00,92.31,93.05,92.14,92.54,75541.0,83.6363,84.3068,83.4823,83.8447,75541.0
2020-04-28 11:30:00,92.47,92.93,92.39,92.7,42044.0,83.7813,84.1981,83.7088,83.9897,42044.0
2020-04-28 11:40:00,92.71,93.37,92.7,92.86,69071.0,83.9987,84.5967,83.9897,84.1346,69071.0
2020-04-28 11:50:00,92.93,92.93,92.38,92.44,21553.0,84.1981,84.1981,83.6997,83.7541,21553.0
2020-04-28 12:00:00,92.48,92.54,92.06,92.28,36513.0,83.7903,83.8447,83.4098,83.6091,36513.0
2020-04-28 12:10:00,92.29,92.33,91.53,91.63,35002.0,83.6182,83.6544,82.9296,83.0202,35002.0
2020-04-28 12:20:00,91.62,91.73,91.2,91.25,24260.0,83.0111,83.1108,82.6306,82.6759,24260.0
2020-04-28 12:30:00,91.22,91.32,91.15,91.27,30786.0,82.6487,82.7393,82.5853,82.694,30786.0
2020-04-28 12:40:00,91.27,91.29,91.0,91.18,40597.0,82.694,82.7122,82.4494,82.6125,40597.0
2020-04-28 12:50:00,91.18,91.29,91.05,91.25,19862.0,82.6125,82.7122,82.4947,82.6759,19862.0
2020-04-28 13:00:00,91.27,91.36,91.0,91.27,34225.0,82.694,82.7756,82.4494,82.694,34225.0
2020-04-28 13:10:00,91.3,91.31,90.94,91.07,26545.0,82.7212,82.7303,82.395,82.5128,26545.0
2020-04-28 13:20:00,91.09,91.21,90.97,91.2,31853.0,82.5309,82.6397,82.4222,82.6306,31853.0
2020-04-28 13:30:00,91.22,91.55,91.12,91.53,82423.0,82.6487,82.9477,82.5581,82.9296,82423.0
2020-04-28 13:40:00,91.5,91.92,91.38,91.84,125722.0,82.9024,83.283,82.7937,83.2105,125722.0
2020-04-28 13:50:00,91.83,92.19,91.71,91.73,35765.0,83.2014,83.5276,83.0927,83.1108,35765.0
2020-04-28 14:00:00,91.7,91.91,91.6,91.85,43625.0,83.0836,83.2739,82.993,83.2195,43625.0
2020-04-28 14:10:00,91.87,92.28,91.87,92.02,24315.0,83.2377,83.6091,83.2377,83.3736,24315.0
2020-04-28 14:20:00,92.05,92.12,91.88,91.98,24374.0,83.4007,83.4642,83.2467,83.3373,24374.0
2020-04-28 14:30:00,92.01,92.33,92.01,92.21,21453.0,83.3645,83.6544,83.3645,83.5457,21453.0
2020-04-28 14:40:00,92.21,92.37,92.13,92.33,24756.0,83.5457,83.6907,83.4732,83.6544,24756.0
2020-04-28 14:50:00,92.31,92.35,91.97,92.18,54575.0,83.6363,83.6726,83.3283,83.5185,54575.0
2020-04-28 15:00:00,92.15,92.15,91.82,91.82,33205.0,83.4913,83.4913,83.1924,83.1924,33205.0
2020-04-28 15:10:00,91.82,91.89,91.64,91.74,88442.0,83.1924,83.2558,83.0293,83.1199,88442.0
2020-04-28 15:20:00,91.74,91.94,91.31,91.91,86618.0,83.1199,83.3011,82.7303,83.2739,86618.0
2020-04-28 15:30:00,91.9,92.04,91.67,91.9,37878.0,83.2648,83.3917,83.0564,83.2648,37878.0
2020-04-28 15:40:00,91.9,91.9,91.37,91.52,57287.0,83.2648,83.2648,82.7846,82.9205,57287.0
2020-04-28 15:50:00,91.51,91.64,91.18,91.5,282851.0,82.9115,83.0293,82.6125,82.9024,282851.0
2020-04-29 09:30:00,93.29,94.16,92.86,93.73,59747.0,84.5242,85.3125,84.1346,84.9229,59747.0
2020-04-29 09:40:00,93.77,94.82,93.29,94.68,50690.0,84.9591,85.9105,84.5242,85.7836,50690.0
2020-04-29 09:50:00,94.7,95.17,94.42,94.43,67239.0,85.8017,86.2276,85.5481,85.5571,67239.0
2020-04-29 10:00:00,94.43,94.82,94.38,94.61,114703.0,85.5571,85.9105,85.5118,85.7202,114703.0
2020-04-29 10:10:00,94.62,95.27,94.45,95.26,52188.0,85.7293,86.3182,85.5752,86.3091,52188.0
2020-04-29 10:20:00,95.26,95.81,95.24,95.42,56759.0,86.3091,86.8074,86.291,86.4541,56759.0
2020-04-29 10:30:00,95.48,95.65,95.24,95.41,59649.0,86.5084,86.6625,86.291,86.445,59649.0
2020-04-29 10:40:00,95.47,96.54,95.4,96.54,78279.0,86.4994,87.4688,86.436,87.4688,78279.0
2020-04-29 10:50:00,96.6,96.68,96.35,96.68,27059.0,87.5232,87.5957,87.2967,87.5957,27059.0
2020-04-29 11:00:00,96.66,96.66,96.33,96.65,72549.0,87.5776,87.5776,87.2786,87.5685,72549.0
2020-04-29 11:10:00,96.66,96.82,96.52,96.66,24228.0,87.5776,87.7225,87.4507,87.5776,24228.0
2020-04-29 11:20:00,96.68,97.17,96.65,97.1,289922.0,87.5957,88.0397,87.5685,87.9762,289922.0
2020-04-29 11:30:00,97.09,97.12,96.7,96.8,77188.0,87.9672,87.9944,87.6138,87.7044,77188.0
2020-04-29 11:40:00,96.81,96.87,96.68,96.76,28524.0,87.7135,87.7678,87.5957,87.6682,28524.0
2020-04-29 11:50:00,96.87,97.3,96.87,97.09,44747.0,87.7678,88.1574,87.7678,87.9672,44747.0
2020-04-29 12:00:00,97.1,97.37,97.06,97.08,17489.0,87.9762,88.2209,87.94,87.9581,17489.0
2020-04-29 12:10:00,97.09,97.23,96.81,96.87,20634.0,87.9672,88.094,87.7135,87.7678,20634.0
2020-04-29 12:20:00,96.87,96.87,96.63,96.7,11614.0,87.7678,87.7678,87.5504,87.6138,11614.0
2020-04-29 12:30:00,96.7,96.83,96.58,96.81,12519.0,87.6138,87.7316,87.5051,87.7135,12519.0
2020-04-29 12:40:00,96.8,96.9,96.63,96.81,10886.0,87.7044,87.795,87.5504,87.7135,10886.0
2020-04-29 12:50:00,96.85,97.05,96.84,96.98,10339.0,87.7497,87.9309,87.7407,87.8675,10339.0
2020-04-29 13:00:00,96.97,97.19,96.95,97.18,30001.0,87.8584,88.0578,87.8403,88.0487,30001.0
2020-04-29 13:10:00,97.08,97.26,97.04,97.16,13884.0,87.9581,88.1212,87.9219,88.0306,13884.0
2020-04-29 13:20:00,97.17,97.24,96.9,96.94,14707.0,88.0397,88.1031,87.795,87.8313,14707.0
2020-04-29 13:30:00,96.91,96.98,96.64,96.7,17373.0,87.8041,87.8675,87.5595,87.6138,17373.0
2020-04-29 13:40:00,96.72,96.73,96.3,96.3,21568.0,87.6319,87.641,87.2514,87.2514,21568.0
2020-04-29 13:50:00,96.25,96.39,96.15,96.36,74825.0,87.2061,87.3329,87.1155,87.3058,74825.0
2020-04-29 14:00:00,96.32,96.52,95.96,96.0,39679.0,87.2695,87.4507,86.9433,86.9796,39679.0
2020-04-29 14:10:00,96.02,96.5,96.02,96.34,24419.0,86.9977,87.4326,86.9977,87.2876,24419.0
2020-04-29 14:20:00,96.34,96.56,96.18,96.25,26497.0,87.2876,87.487,87.1427,87.2061,26497.0
2020-04-29 14:30:00,96.27,96.38,96.02,96.26,22042.0,87.2242,87.3239,86.9977,87.2152,22042.0
2020-04-29 14:40:00,96.24,96.49,96.19,96.32,22769.0,87.197,87.4235,87.1517,87.2695,22769.0
2020-04-29 14:50:00,96.34,96.41,95.93,96.18,25371.0,87.2876,87.3511,86.9162,87.1427,25371.0
2020-04-29 15:00:00,96.16,96.56,96.07,96.43,27103.0,87.1246,87.487,87.043,87.3692,27103.0
2020-04-29 15:10:00,96.45,96.54,96.19,96.24,28962.0,87.3873,87.4688,87.1517,87.197,28962.0
2020-04-29 15:20:00,96.23,96.41,96.15,96.23,29978.0,87.188,87.3511,87.1155,87.188,29978.0
2020-04-29 15:30:00,96.23,96.24,95.85,96.01,154690.0,87.188,87.197,86.8437,86.9886,154690.0
2020-04-29 15:40:00,96.03,96.17,95.84,95.96,47685.0,87.0068,87.1336,86.8346,86.9433,47685.0
2020-04-29 15:50:00,96.0,96.0,95.58,95.88,199373.0,86.9796,86.9796,86.5991,86.8709,199373.0
2020-04-30 09:30:00,94.19,94.19,93.14,93.23,38504.0,85.3397,85.3397,84.3883,84.4699,38504.0
2020-04-30 09:40:00,93.31,93.37,92.49,92.6,30651.0,84.5423,84.5967,83.7994,83.8991,30651.0
2020-04-30 09:50:00,92.63,93.08,92.56,92.7,16810.0,83.9262,84.334,83.8628,83.9897,16810.0
2020-04-30 10:00:00,92.64,93.19,92.25,92.63,17938.0,83.9353,84.4336,83.5819,83.9262,17938.0
2020-04-30 10:10:00,92.59,93.19,92.59,92.83,33478.0,83.89,84.4336,83.89,84.1075,33478.0
2020-04-30 10:20:00,92.84,92.85,92.47,92.54,57710.0,84.1165,84.1256,83.7813,83.8447,57710.0
2020-04-30 10:30:00,92.5,92.67,92.43,92.61,86085.0,83.8085,83.9625,83.745,83.9081,86085.0
2020-04-30 10:40:00,92.61,92.71,92.14,92.33,21050.0,83.9081,83.9987,83.4823,83.6544,21050.0
2020-04-30 10:50:00,92.21,92.38,91.9,91.96,45434.0,83.5457,83.6997,83.2648,83.3192,45434.0
2020-04-30 11:00:00,91.94,92.1,91.78,91.95,17477.0,83.3011,83.446,83.1561,83.3101,17477.0
2020-04-30 11:10:00,91.93,92.08,91.54,91.61,30026.0,83.292,83.4279,82.9387,83.0021,30026.0
2020-04-30 11:20:00,91.59,91.73,91.48,91.64,18134.0,82.984,83.1108,82.8843,83.0293,18134.0
2020-04-30 11:30:00,91.56,91.91,91.47,91.87,19365.0,82.9568,83.2739,82.8752,83.2377,19365.0
2020-04-30 11:40:00,91.85,91.9,91.23,91.24,21329.0,83.2195,83.2648,82.6578,82.6669,21329.0
2020-04-30 11:50:00,91.21,91.41,91.18,91.23,15469.0,82.6397,82.8209,82.6125,82.6578,15469.0
2020-04-30 12:00:00,91.23,91.31,90.94,91.22,35327.0,82.6578,82.7303,82.395,82.6487,35327.0
2020-04-30 12:10:00,91.21,91.46,91.19,91.27,15919.0,82.6397,82.8662,82.6215,82.694,15919.0
2020-04-30 12:20:00,91.26,91.28,90.91,91.0,20611.0,82.685,82.7031,82.3679,82.4494,20611.0
2020-04-30 12:30:00,91.03,91.15,90.88,90.89,22390.0,82.4766,82.5853,82.3407,82.3497,22390.0
2020-04-30 12:40:00,90.9,91.16,90.86,91.06,18815.0,82.3588,82.5944,82.3226,82.5038,18815.0
2020-04-30 12:50:00,91.04,91.56,91.04,91.5,16512.0,82.4856,82.9568,82.4856,82.9024,16512.0
2020-04-30 13:00:00,91.47,91.65,91.33,91.65,11809.0,82.8752,83.0383,82.7484,83.0383,11809.0
2020-04-30 13:10:00,91.63,91.87,91.58,91.78,15690.0,83.0202,83.2377,82.9749,83.1561,15690.0
2020-04-30 13:20:00,91.76,91.77,91.56,91.6,15240.0,83.138,83.1471,82.9568,82.993,15240.0
2020-04-30 13:30:00,91.63,91.63,91.24,91.42,18507.0,83.0202,83.0202,82.6669,82.8299,18507.0
2020-04-30 13:40:00,91.36,91.37,91.17,91.17,9752.0,82.7756,82.7846,82.6034,82.6034,9752.0
2020-04-30 13:50:00,91.18,91.3,91.01,91.27,15292.0,82.6125,82.7212,82.4585,82.694,15292.0
2020-04-30 14:00:00,91.25,91.74,91.15,91.7,15920.0,82.6759,83.1199,82.5853,83.0836,15920.0
2020-04-30 14:10:00,91.74,91.86,91.6,91.61,21310.0,83.1199,83.2286,82.993,83.0021,21310.0
2020-04-30 14:20:00,91.61,91.74,91.56,91.61,30802.0,83.0021,83.1199,82.9568,83.0021,30802.0
2020-04-30 14:30:00,91.61,91.65,91.36,91.4,35537.0,83.0021,83.0383,82.7756,82.8118,35537.0
2020-04-30 14:40:00,91.39,91.54,91.29,91.5,23265.0,82.8028,82.9387,82.7122,82.9024,23265.0
2020-04-30 14:50:00,91.52,91.52,91.2,91.23,29626.0,82.9205,82.9205,82.6306,82.6578,29626.0
2020-04-30 15:00:00,91.25,91.42,91.23,91.36,57749.0,82.6759,82.8299,82.6578,82.7756,57749.0
2020-04-30 15:10:00,91.37,91.5,91.23,91.39,44877.0,82.7846,82.9024,82.6578,82.8028,44877.0
2020-04-30 15:20:00,91.41,91.45,91.31,91.31,58312.0,82.8209,82.8571,82.7303,82.7303,58312.0
2020-04-30 15:30:00,91.3,91.47,91.0,91.06,45058.0,82.7212,82.8752,82.4494,82.5038,45058.0
2020-04-30 15:40:00,91.04,91.09,90.72,90.73,69051.0,82.4856,82.5309,82.1957,82.2048,69051.0
2020-04-30 15:50:00,90.74,91.1,90.56,90.74,161609.0,82.2138,82.54,82.0507,82.2138,161609.0
2020-05-01 09:30:00,89.74,89.74,88.43,88.46,26446.0,81.3078,81.3078,80.1209,80.1481,26446.0
2020-05-01 09:40:00,88.57,88.58,88.11,88.12,24567.0,80.2477,80.2568,79.831,79.84,24567.0
2020-05-01 09:50:00,88.09,88.2,87.07,87.22,73657.0,79.8128,79.9125,78.8887,79.0246,73657.0
2020-05-01 10:00:00,87.24,87.82,87.24,87.47,44578.0,79.0427,79.5682,79.0427,79.2511,44578.0
2020-05-01 10:10:00,87.41,87.67,87.12,87.44,28441.0,79.1967,79.4323,78.934,79.2239,28441.0
2020-05-01 10:20:00,87.44,87.5,87.16,87.49,20026.0,79.2239,79.2783,78.9702,79.2692,20026.0
2020-05-01 10:30:00,87.4,88.0,87.34,87.78,33630.0,79.1877,79.7313,79.1333,79.532,33630.0
2020-05-01 10:40:00,87.73,87.77,87.39,87.61,14029.0,79.4867,79.5229,79.1786,79.3779,14029.0
2020-05-01 10:50:00,87.61,87.79,87.36,87.36,19477.0,79.3779,79.541,79.1514,79.1514,19477.0
2020-05-01 11:00:00,87.33,87.62,87.28,87.55,13513.0,79.1242,79.387,79.0789,79.3236,13513.0
2020-05-01 11:10:00,87.5,87.86,87.4,87.6,24712.0,79.2783,79.6044,79.1877,79.3689,24712.0
2020-05-01 11:20:00,87.65,87.75,87.41,87.42,12715.0,79.4142,79.5048,79.1967,79.2058,12715.0
2020-05-01 11:30:00,87.4,87.54,87.38,87.5,8962.0,79.1877,79.3145,79.1695,79.2783,8962.0
2020-05-01 11:40:00,87.46,87.5,87.17,87.19,11838.0,79.242,79.2783,78.9793,78.9974,11838.0
2020-05-01 11:50:00,87.16,87.16,86.76,86.96,22368.0,78.9702,78.9702,78.6078,78.789,22368.0
2020-05-01 12:00:00,86.89,86.94,86.69,86.76,20444.0,78.7256,78.7709,78.5444,78.6078,20444.0
2020-05-01 12:10:00,86.76,86.84,86.7,86.7,43995.0,78.6078,78.6803,78.5534,78.5534,43995.0
2020-05-01 12:20:00,86.76,86.91,86.69,86.86,25769.0,78.6078,78.7437,78.5444,78.6984,25769.0
2020-05-01 12:30:00,86.86,87.14,86.76,87.11,12209.0,78.6984,78.9521,78.6078,78.9249,12209.0
2020-05-01 12:40:00,87.08,87.19,86.91,87.08,14706.0,78.8977,78.9974,78.7437,78.8977,14706.0
2020-05-01 12:50:00,87.09,87.27,87.02,87.06,82254.0,78.9068,79.0699,78.8434,78.8796,82254.0
2020-05-01 13:00:00,87.08,87.57,87.08,87.39,15060.0,78.8977,79.3417,78.8977,79.1786,15060.0
2020-05-01 13:10:00,87.36,87.5,87.18,87.18,12333.0,79.1514,79.2783,78.9883,78.9883,12333.0
2020-05-01 13:20:00,87.21,87.38,86.91,87.28,24744.0,79.0155,79.1695,78.7437,79.0789,24744.0
2020-05-01 13:30:00,87.24,87.43,87.17,87.17,16148.0,79.0427,79.2148,78.9793,78.9793,16148.0
2020-05-01 13:40:00,87.2,87.43,87.17,87.28,27396.0,79.0065,79.2148,78.9793,79.0789,27396.0
2020-05-01 13:50:00,87.27,87.31,86.93,87.04,14274.0,79.0699,79.1061,78.7618,78.8615,14274.0
2020-05-01 14:00:00,86.98,87.28,86.95,87.17,11883.0,78.8071,79.0789,78.78,78.9793,11883.0
2020-05-01 14:10:00,87.18,87.32,87.08,87.27,14330.0,78.9883,79.1152,78.8977,79.0699,14330.0
2020-05-01 14:20:00,87.27,87.37,87.22,87.22,21152.0,79.0699,79.1605,79.0246,79.0246,21152.0
2020-05-01 14:30:00,87.27,87.3,87.11,87.23,18158.0,79.0699,79.0971,78.9249,79.0336,18158.0
2020-05-01 14:40:00,87.23,87.44,87.23,87.34,20599.0,79.0336,79.2239,79.0336,79.1333,20599.0
2020-05-01 14:50:00,87.34,87.52,87.34,87.48,29576.0,79.1333,79.2964,79.1333,79.2602,29576.0
2020-05-01 15:00:00,87.47,87.56,87.33,87.51,27792.0,79.2511,79.3326,79.1242,79.2873,27792.0
2020-05-01 15:10:00,87.54,87.73,87.46,87.73,24070.0,79.3145,79.4867,79.242,79.4867,24070.0
2020-05-01 15:20:00,87.74,87.84,87.68,87.71,46817.0,79.4957,79.5863,79.4414,79.4685,46817.0
2020-05-01 15:30:00,87.73,87.96,87.69,87.94,64717.0,79.4867,79.695,79.4504,79.6769,64717.0
2020-05-01 15:40:00,87.96,88.07,87.83,87.96,78604.0,79.695,79.7947,79.5773,79.695,78604.0
2020-05-01 15:50:00,87.92,88.0,87.7,88.0,157546.0,79.6588,79.7313,79.4595,79.7313,157546.0
2020-05-04 09:30:00,86.7,87.02,85.23,86.29,71254.0,78.5534,78.8434,77.2216,78.182,71254.0
2020-05-04 09:40:00,86.19,86.19,85.33,85.87,41782.0,78.0914,78.0914,77.3122,77.8014,41782.0
2020-05-04 09:50:00,85.95,86.33,85.64,86.14,29909.0,77.8739,78.2182,77.593,78.0461,29909.0
2020-05-04 10:00:00,86.1,86.72,86.02,86.65,49594.0,78.0098,78.5716,77.9373,78.5081,49594.0
2020-05-04 10:10:00,86.69,86.97,86.4,86.8,46395.0,78.5444,78.7981,78.2816,78.644,46395.0
2020-05-04 10:20:00,86.75,86.78,85.98,86.1,49487.0,78.5987,78.6259,77.9011,78.0098,49487.0
2020-05-04 10:30:00,86.1,86.19,85.19,85.51,85228.0,78.0098,78.0914,77.1853,77.4753,85228.0
2020-05-04 10:40:00,85.48,86.34,85.35,86.23,58714.0,77.4481,78.2273,77.3303,78.1276,58714.0
2020-05-04 10:50:00,86.26,86.33,85.81,85.87,33403.0,78.1548,78.2182,77.7471,77.8014,33403.0
2020-05-04 11:00:00,85.85,85.96,85.67,85.75,27450.0,77.7833,77.883,77.6202,77.6927,27450.0
2020-05-04 11:10:00,85.74,85.74,85.2,85.6,48055.0,77.6836,77.6836,77.1944,77.5568,48055.0
2020-05-04 11:20:00,85.68,86.31,85.64,86.05,32676.0,77.6293,78.2001,77.593,77.9645,32676.0
2020-05-04 11:30:00,86.05,86.05,85.54,85.87,72743.0,77.9645,77.9645,77.5024,77.8014,72743.0
2020-05-04 11:40:00,85.9,86.39,85.9,86.35,50501.0,77.8286,78.2726,77.8286,78.2363,50501.0
2020-05-04 11:50:00,86.34,86.36,85.87,85.91,58152.0,78.2273,78.2454,77.8014,77.8377,58152.0
2020-05-04 12:00:00,85.91,86.33,85.9,86.22,55221.0,77.8377,78.2182,77.8286,78.1185,55221.0
2020-05-04 12:10:00,86.2,86.29,86.07,86.18,38728.0,78.1004,78.182,77.9826,78.0823,38728.0
2020-05-04 12:20:00,86.2,86.41,86.01,86.35,53218.0,78.1004,78.2907,77.9283,78.2363,53218.0
2020-05-04 12:30:00,86.35,86.46,86.2,86.25,31917.0,78.2363,78.336,78.1004,78.1457,31917.0
2020-05-04 12:40:00,86.27,86.36,86.22,86.32,25235.0,78.1638,78.2454,78.1185,78.2091,25235.0
2020-05-04 12:50:00,86.33,86.44,86.31,86.37,22671.0,78.2182,78.3179,78.2001,78.2544,22671.0
2020-05-04 13:00:00,86.37,86.37,86.25,86.29,19522.0,78.2544,78.2544,78.1457,78.182,19522.0
2020-05-04 13:10:00,86.28,86.28,85.9,85.96,26627.0,78.1729,78.1729,77.8286,77.883,26627.0
2020-05-04 13:20:00,85.95,86.06,85.88,85.92,24194.0,77.8739,77.9736,77.8105,77.8467,24194.0
2020-05-04 13:30:00,85.93,86.21,85.93,86.18,23867.0,77.8558,78.1095,77.8558,78.0823,23867.0
2020-05-04 13:40:00,86.19,86.32,86.15,86.28,30298.0,78.0914,78.2091,78.0551,78.1729,30298.0
2020-05-04 13:50:00,86.29,86.51,86.26,86.48,42286.0,78.182,78.3813,78.1548,78.3541,42286.0
2020-05-04 14:00:00,86.46,86.5,86.27,86.34,37770.0,78.336,78.3722,78.1638,78.2273,37770.0
2020-05-04 14:10:00,86.34,86.49,86.33,86.4,28946.0,78.2273,78.3632,78.2182,78.2816,28946.0
2020-05-04 14:20:00,86.41,86.45,86.26,86.32,31492.0,78.2907,78.3269,78.1548,78.2091,31492.0
2020-05-04 14:30:00,86.33,86.45,86.14,86.19,33281.0,78.2182,78.3269,78.0461,78.0914,33281.0
2020-05-04 14:40:00,86.17,86.5,86.16,86.47,29885.0,78.0732,78.3722,78.0642,78.3451,29885.0
2020-05-04 14:50:00,86.46,86.73,86.44,86.67,35866.0,78.336,78.5806,78.3179,78.5263,35866.0
2020-05-04 15:00:00,86.68,86.76,86.58,86.72,28704.0,78.5353,78.6078,78.4447,78.5716,28704.0
2020-05-04 15:10:00,86.73,86.81,86.53,86.68,62907.0,78.5806,78.6531,78.3994,78.5353,62907.0
2020-05-04 15:20:00,86.68,86.68,86.48,86.49,64892.0,78.5353,78.5353,78.3541,78.3632,64892.0
2020-05-04 15:30:00,86.48,87.08,86.47,86.85,114303.0,78.3541,78.8977,78.3451,78.6893,114303.0
2020-05-04 15:40:00,86.85,86.9,86.74,86.8,90390.0,78.6893,78.7346,78.5897,78.644,90390.0
2020-05-04 15:50:00,86.78,86.91,86.62,86.83,222191.0,78.6259,78.7437,78.481,78.6712,222191.0
2020-05-05 09:30:00,88.16,88.97,87.81,88.82,48794.0,79.8763,80.6101,79.5591,80.4742,48794.0
2020-05-05 09:40:00,88.93,89.07,88.66,88.87,44346.0,80.5739,80.7008,80.3293,80.5195,44346.0
2020-05-05 09:50:00,88.88,89.31,88.76,89.24,65594.0,80.5286,80.9182,80.4199,80.8548,65594.0
2020-05-05 10:00:00,89.28,89.39,88.83,89.23,39871.0,80.891,80.9907,80.4833,80.8457,39871.0
2020-05-05 10:10:00,89.24,89.44,88.95,89.3,23374.0,80.8548,81.036,80.592,80.9091,23374.0
2020-05-05 10:20:00,89.33,89.36,88.56,88.56,21748.0,80.9363,80.9635,80.2387,80.2387,21748.0
2020-05-05 10:30:00,88.56,88.78,88.51,88.66,34934.0,80.2387,80.438,80.1934,80.3293,34934.0
2020-05-05 10:40:00,88.63,88.67,88.3,88.33,28353.0,80.3021,80.3383,80.0031,80.0303,28353.0
2020-05-05 10:50:00,88.32,88.56,88.26,88.5,35607.0,80.0212,80.2387,79.9669,80.1843,35607.0
2020-05-05 11:00:00,88.52,88.96,88.5,88.91,36857.0,80.2024,80.6011,80.1843,80.5558,36857.0
2020-05-05 11:10:00,88.91,89.0,88.76,88.91,22783.0,80.5558,80.6373,80.4199,80.5558,22783.0
2020-05-05 11:20:00,88.9,89.28,88.89,89.27,29092.0,80.5467,80.891,80.5377,80.882,29092.0
2020-05-05 11:30:00,89.28,89.53,89.25,89.37,29689.0,80.891,81.1175,80.8638,80.9726,29689.0
2020-05-05 11:40:00,89.36,89.61,89.34,89.58,63090.0,80.9635,81.19,80.9454,81.1628,63090.0
2020-05-05 11:50:00,89.59,89.72,89.47,89.57,24320.0,81.1719,81.2897,81.0632,81.1538,24320.0
2020-05-05 12:00:00,89.57,89.6,89.27,89.49,30169.0,81.1538,81.1809,80.882,81.0813,30169.0
2020-05-05 12:10:00,89.5,89.54,89.38,89.41,27007.0,81.0903,81.1266,80.9816,81.0088,27007.0
2020-05-05 12:20:00,89.42,89.43,89.18,89.27,24598.0,81.0179,81.0269,80.8004,80.882,24598.0
2020-05-05 12:30:00,89.27,89.3,89.08,89.12,22458.0,80.882,80.9091,80.7098,80.7461,22458.0
2020-05-05 12:40:00,89.14,89.15,88.96,88.96,26152.0,80.7642,80.7732,80.6011,80.6011,26152.0
2020-05-05 12:50:00,88.97,89.07,88.92,89.01,15626.0,80.6101,80.7008,80.5648,80.6464,15626.0
2020-05-05 13:00:00,89.02,89.06,88.74,88.74,31187.0,80.6554,80.6917,80.4018,80.4018,31187.0
2020-05-05 13:10:00,88.75,88.81,88.59,88.61,41098.0,80.4108,80.4652,80.2659,80.284,41098.0
2020-05-05 13:20:00,88.58,88.8,88.54,88.79,19266.0,80.2568,80.4561,80.2206,80.4471,19266.0
2020-05-05 13:30:00,88.82,89.07,88.82,89.01,15272.0,80.4742,80.7008,80.4742,80.6464,15272.0
2020-05-05 13:40:00,89.03,89.06,88.88,88.98,21184.0,80.6645,80.6917,80.5286,80.6192,21184.0
2020-05-05 13:50:00,88.97,89.07,88.81,89.01,24060.0,80.6101,80.7008,80.4652,80.6464,24060.0
2020-05-05 14:00:00,89.02,89.19,88.95,89.15,28733.0,80.6554,80.8095,80.592,80.7732,28733.0
2020-05-05 14:10:00,89.14,89.26,89.1,89.13,27597.0,80.7642,80.8729,80.7279,80.7551,27597.0
2020-05-05 14:20:00,89.15,89.16,88.85,88.85,23733.0,80.7732,80.7823,80.5014,80.5014,23733.0
2020-05-05 14:30:00,88.85,88.89,88.64,88.73,29111.0,80.5014,80.5377,80.3112,80.3927,29111.0
2020-05-05 14:40:00,88.73,88.9,88.59,88.59,32391.0,80.3927,80.5467,80.2659,80.2659,32391.0
2020-05-05 14:50:00,88.59,88.89,88.56,88.89,40376.0,80.2659,80.5377,80.2387,80.5377,40376.0
2020-05-05 15:00:00,88.9,88.95,88.8,88.85,38567.0,80.5467,80.592,80.4561,80.5014,38567.0
2020-05-05 15:10:00,88.85,88.93,88.47,88.47,43488.0,80.5014,80.5739,80.1571,80.1571,43488.0
2020-05-05 15:20:00,88.47,88.55,87.81,87.92,81992.0,80.1571,80.2296,79.5591,79.6588,81992.0
2020-05-05 15:30:00,87.93,88.07,87.77,87.88,75838.0,79.6679,79.7947,79.5229,79.6226,75838.0
2020-05-05 15:40:00,87.88,88.19,87.83,88.19,67516.0,79.6226,79.9034,79.5773,79.9034,67516.0
2020-05-05 15:50:00,88.19,88.58,88.17,88.3,179857.0,79.9034,80.2568,79.8853,80.0031,179857.0
2020-05-06 09:30:00,89.55,91.56,89.55,90.33,153576.0,81.1356,82.9568,81.1356,81.8424,153576.0
2020-05-06 09:40:00,90.3,90.42,88.98,89.07,29700.0,81.8152,81.9239,80.6192,80.7008,29700.0
2020-05-06 09:50:00,88.91,89.23,88.44,88.92,35235.0,80.5558,80.8457,80.1299,80.5648,35235.0
2020-05-06 10:00:00,88.96,89.17,88.4,88.49,46221.0,80.6011,80.7914,80.0937,80.1752,46221.0
2020-05-06 10:10:00,88.51,88.92,88.32,88.79,39912.0,80.1934,80.5648,80.0212,80.4471,39912.0
2020-05-06 10:20:00,88.78,89.13,88.74,89.02,30824.0,80.438,80.7551,80.4018,80.6554,30824.0
2020-05-06 10:30:00,89.01,89.46,88.99,89.37,31052.0,80.6464,81.0541,80.6283,80.9726,31052.0
2020-05-06 10:40:00,89.38,89.97,89.34,89.83,49140.0,80.9816,81.5162,80.9454,81.3893,49140.0
2020-05-06 10:50:00,89.84,89.94,89.66,89.81,20539.0,81.3984,81.489,81.2353,81.3712,20539.0
2020-05-06 11:00:00,89.82,89.94,89.57,89.63,25346.0,81.3803,81.489,81.1538,81.2081,25346.0
2020-05-06 11:10:00,89.66,89.75,89.36,89.38,22039.0,81.2353,81.3169,80.9635,80.9816,22039.0
2020-05-06 11:20:00,89.38,89.42,88.94,89.19,16715.0,80.9816,81.0179,80.583,80.8095,16715.0
2020-05-06 11:30:00,89.19,89.54,89.15,89.54,18267.0,80.8095,81.1266,80.7732,81.1266,18267.0
2020-05-06 11:40:00,89.49,89.59,89.2,89.24,24936.0,81.0813,81.1719,80.8185,80.8548,24936.0
2020-05-06 11:50:00,89.17,89.31,89.02,89.31,17738.0,80.7914,80.9182,80.6554,80.9182,17738.0
2020-05-06 12:00:00,89.31,89.43,89.08,89.12,28167.0,80.9182,81.0269,80.7098,80.7461,28167.0
2020-05-06 12:10:00,89.11,89.42,89.05,89.39,12424.0,80.737,81.0179,80.6826,80.9907,12424.0
2020-05-06 12:20:00,89.38,89.51,89.3,89.43,11373.0,80.9816,81.0994,80.9091,81.0269,11373.0
2020-05-06 12:30:00,89.49,89.75,89.49,89.75,11847.0,81.0813,81.3169,81.0813,81.3169,11847.0
2020-05-06 12:40:00,89.71,89.75,89.39,89.39,33774.0,81.2806,81.3169,80.9907,80.9907,33774.0
2020-05-06 12:50:00,89.39,89.72,89.38,89.59,11963.0,80.9907,81.2897,80.9816,81.1719,11963.0
2020-05-06 13:00:00,89.58,89.58,89.23,89.34,14814.0,81.1628,81.1628,80.8457,80.9454,14814.0
2020-05-06 13:10:00,89.34,89.37,89.22,89.37,11175.0,80.9454,80.9726,80.8367,80.9726,11175.0
2020-05-06 13:20:00,89.39,89.46,89.17,89.45,14600.0,80.9907,81.0541,80.7914,81.045,14600.0
2020-05-06 13:30:00,89.45,89.66,89.41,89.64,8398.0,81.045,81.2353,81.0088,81.2172,8398.0
2020-05-06 13:40:00,89.61,89.65,89.4,89.4,53526.0,81.19,81.2263,80.9997,80.9997,53526.0
2020-05-06 13:50:00,89.38,89.41,89.25,89.31,33270.0,80.9816,81.0088,80.8638,80.9182,33270.0
2020-05-06 14:00:00,89.3,89.31,89.05,89.3,20670.0,80.9091,80.9182,80.6826,80.9091,20670.0
2020-05-06 14:10:00,89.29,89.38,89.06,89.31,22999.0,80.9001,80.9816,80.6917,80.9182,22999.0
2020-05-06 14:20:00,89.33,89.5,89.25,89.28,12808.0,80.9363,81.0903,80.8638,80.891,12808.0
2020-05-06 14:30:00,89.23,89.35,89.05,89.35,13951.0,80.8457,80.9544,80.6826,80.9544,13951.0
2020-05-06 14:40:00,89.33,89.49,89.21,89.42,18636.0,80.9363,81.0813,80.8276,81.0179,18636.0
2020-05-06 14:50:00,89.41,89.45,89.16,89.21,11752.0,81.0088,81.045,80.7823,80.8276,11752.0
2020-05-06 15:00:00,89.24,89.29,89.06,89.29,23838.0,80.8548,80.9001,80.6917,80.9001,23838.0
2020-05-06 15:10:00,89.27,89.31,89.14,89.24,21980.0,80.882,80.9182,80.7642,80.8548,21980.0
2020-05-06 15:20:00,89.21,89.32,89.16,89.21,23605.0,80.8276,80.9273,80.7823,80.8276,23605.0
2020-05-06 15:30:00,89.19,89.19,88.77,88.93,47375.0,80.8095,80.8095,80.4289,80.5739,47375.0
2020-05-06 15:40:00,88.95,89.04,88.72,88.74,44739.0,80.592,80.6736,80.3836,80.4018,44739.0
2020-05-06 15:50:00,88.66,89.02,88.57,88.82,95152.0,80.3293,80.6554,80.2477,80.4742,95152.0
2020-05-07 09:30:00,89.93,90.65,89.73,90.36,31596.0,81.4799,82.1323,81.2987,81.8695,31596.0
2020-05-07 09:40:00,90.52,90.64,90.07,90.64,39570.0,82.0145,82.1232,81.6068,82.1232,39570.0
2020-05-07 09:50:00,90.55,90.59,89.92,90.38,40658.0,82.0417,82.0779,81.4709,81.8877,40658.0
2020-05-07 10:00:00,90.39,90.39,89.93,90.14,21501.0,81.8967,81.8967,81.4799,81.6702,21501.0
2020-05-07 10:10:00,90.12,90.46,89.89,90.46,23119.0,81.6521,81.9601,81.4437,81.9601,23119.0
2020-05-07 10:20:00,90.45,90.59,90.39,90.54,61256.0,81.9511,82.0779,81.8967,82.0326,61256.0
2020-05-07 10:30:00,90.56,90.61,90.38,90.54,25130.0,82.0507,82.096,81.8877,82.0326,25130.0
2020-05-07 10:40:00,90.54,90.69,90.42,90.42,34603.0,82.0326,82.1685,81.9239,81.9239,34603.0
2020-05-07 10:50:00,90.43,90.46,90.01,90.03,18665.0,81.933,81.9601,81.5524,81.5705,18665.0
2020-05-07 11:00:00,90.06,90.16,89.97,90.09,24743.0,81.5977,81.6883,81.5162,81.6249,24743.0
2020-05-07 11:10:00,90.1,90.45,90.08,90.37,18021.0,81.634,81.9511,81.6158,81.8786,18021.0
2020-05-07 11:20:00,90.34,90.44,90.27,90.42,22168.0,81.8514,81.942,81.788,81.9239,22168.0
2020-05-07 11:30:00,90.43,90.57,90.41,90.45,75425.0,81.933,82.0598,81.9148,81.9511,75425.0
2020-05-07 11:40:00,90.45,90.94,90.45,90.79,27847.0,81.9511,82.395,81.9511,82.2591,27847.0
2020-05-07 11:50:00,90.81,90.83,90.47,90.59,69152.0,82.2773,82.2954,81.9692,82.0779,69152.0
2020-05-07 12:00:00,90.6,90.72,90.37,90.52,56982.0,82.087,82.1957,81.8786,82.0145,56982.0
2020-05-07 12:10:00,90.5,90.8,90.37,90.77,38202.0,81.9964,82.2682,81.8786,82.241,38202.0
2020-05-07 12:20:00,90.76,90.76,90.4,90.41,12165.0,82.232,82.232,81.9058,81.9148,12165.0
2020-05-07 12:30:00,90.41,90.44,90.11,90.11,7902.0,81.9148,81.942,81.643,81.643,7902.0
2020-05-07 12:40:00,89.98,89.98,89.63,89.68,22128.0,81.5252,81.5252,81.2081,81.2534,22128.0
2020-05-07 12:50:00,89.69,89.82,89.52,89.63,37768.0,81.2625,81.3803,81.1085,81.2081,37768.0
2020-05-07 13:00:00,89.64,89.78,89.62,89.78,13615.0,81.2172,81.344,81.1991,81.344,13615.0
2020-05-07 13:10:00,89.78,90.04,89.73,90.04,24773.0,81.344,81.5796,81.2987,81.5796,24773.0
2020-05-07 13:20:00,90.0,90.04,89.63,89.67,18325.0,81.5434,81.5796,81.2081,81.2444,18325.0
2020-05-07 13:30:00,89.68,89.89,89.66,89.83,6365.0,81.2534,81.4437,81.2353,81.3893,6365.0
2020-05-07 13:40:00,89.81,90.0,89.77,89.97,6175.0,81.3712,81.5434,81.335,81.5162,6175.0
2020-05-07 13:50:00,89.99,90.02,89.78,89.85,7336.0,81.5343,81.5615,81.344,81.4075,7336.0
2020-05-07 14:00:00,89.82,89.86,89.73,89.8,7072.0,81.3803,81.4165,81.2987,81.3622,7072.0
2020-05-07 14:10:00,89.8,90.13,89.77,90.08,28512.0,81.3622,81.6611,81.335,81.6158,28512.0
2020-05-07 14:20:00,90.08,90.15,89.98,90.08,67179.0,81.6158,81.6793,81.5252,81.6158,67179.0
2020-05-07 14:30:00,90.08,90.28,90.07,90.23,12046.0,81.6158,81.7971,81.6068,81.7518,12046.0
2020-05-07 14:40:00,90.25,90.33,90.06,90.12,13760.0,81.7699,81.8424,81.5977,81.6521,13760.0
2020-05-07 14:50:00,90.12,90.22,90.0,90.14,12518.0,81.6521,81.7427,81.5434,81.6702,12518.0
2020-05-07 15:00:00,90.12,90.26,89.96,90.26,32695.0,81.6521,81.7789,81.5071,81.7789,32695.0
2020-05-07 15:10:00,90.22,90.32,89.88,90.08,18113.0,81.7427,81.8333,81.4346,81.6158,18113.0
2020-05-07 15:20:00,90.09,90.29,90.01,90.29,33585.0,81.6249,81.8061,81.5524,81.8061,33585.0
2020-05-07 15:30:00,90.29,90.3,89.99,90.1,34062.0,81.8061,81.8152,81.5343,81.634,34062.0
2020-05-07 15:40:00,90.07,90.32,90.06,90.11,50833.0,81.6068,81.8333,81.5977,81.643,50833.0
2020-05-07 15:50:00,90.02,90.4,90.01,90.36,106348.0,81.5615,81.9058,81.5524,81.8695,106348.0
2020-05-08 09:30:00,91.54,92.06,90.87,91.94,34743.0,83.3985,83.8723,82.7881,83.763,34743.0
2020-05-08 09:40:00,91.91,92.4,91.91,92.38,33634.0,83.7356,84.182,83.7356,84.1638,33634.0
2020-05-08 09:50:00,92.42,92.56,91.93,92.55,26108.0,84.2003,84.3278,83.7538,84.3187,26108.0
2020-05-08 10:00:00,92.55,92.63,92.1,92.13,27436.0,84.3187,84.3916,83.9087,83.9361,27436.0
2020-05-08 10:10:00,92.13,92.71,91.98,92.52,149370.0,83.9361,84.4645,83.7994,84.2914,149370.0
2020-05-08 10:20:00,92.54,92.56,91.97,92.04,15601.0,84.3096,84.3278,83.7903,83.8541,15601.0
2020-05-08 10:30:00,92.0,92.23,91.81,92.22,48208.0,83.8176,84.0272,83.6445,84.0181,48208.0
2020-05-08 10:40:00,92.2,92.24,91.78,92.03,25236.0,83.9998,84.0363,83.6172,83.845,25236.0
2020-05-08 10:50:00,92.06,92.26,92.0,92.06,14691.0,83.8723,84.0545,83.8176,83.8723,14691.0
2020-05-08 11:00:00,92.09,92.25,91.93,92.25,19417.0,83.8996,84.0454,83.7538,84.0454,19417.0
2020-05-08 11:10:00,92.21,92.43,92.19,92.41,12270.0,84.0089,84.2094,83.9907,84.1912,12270.0
2020-05-08 11:20:00,92.43,92.62,92.4,92.43,10416.0,84.2094,84.3825,84.182,84.2094,10416.0
2020-05-08 11:30:00,92.42,92.48,92.2,92.26,31562.0,84.2003,84.2549,83.9998,84.0545,31562.0
2020-05-08 11:40:00,92.27,92.32,92.19,92.23,12249.0,84.0636,84.1092,83.9907,84.0272,12249.0
2020-05-08 11:50:00,92.2,92.28,91.99,92.25,128331.0,83.9998,84.0727,83.8085,84.0454,128331.0
2020-05-08 12:00:00,92.23,92.34,92.09,92.13,54460.0,84.0272,84.1274,83.8996,83.9361,54460.0
2020-05-08 12:10:00,92.11,92.34,92.08,92.3,57450.0,83.9178,84.1274,83.8905,84.0909,57450.0
2020-05-08 12:20:00,92.31,92.31,92.13,92.21,28655.0,84.1,84.1,83.9361,84.0089,28655.0
2020-05-08 12:30:00,92.22,92.32,92.22,92.28,11855.0,84.0181,84.1092,84.0181,84.0727,11855.0
2020-05-08 12:40:00,92.28,92.45,92.26,92.42,24155.0,84.0727,84.2276,84.0545,84.2003,24155.0
2020-05-08 12:50:00,92.42,92.47,92.35,92.4,9792.0,84.2003,84.2458,84.1365,84.182,9792.0
2020-05-08 13:00:00,92.42,92.47,92.18,92.3,26553.0,84.2003,84.2458,83.9816,84.0909,26553.0
2020-05-08 13:10:00,92.3,92.32,92.19,92.24,14491.0,84.0909,84.1092,83.9907,84.0363,14491.0
2020-05-08 13:20:00,92.22,92.29,92.16,92.29,41742.0,84.0181,84.0818,83.9634,84.0818,41742.0
2020-05-08 13:30:00,92.28,92.32,92.11,92.17,16862.0,84.0727,84.1092,83.9178,83.9725,16862.0
2020-05-08 13:40:00,92.19,92.29,92.1,92.15,10008.0,83.9907,84.0818,83.9087,83.9543,10008.0
2020-05-08 13:50:00,92.19,92.25,92.1,92.15,10023.0,83.9907,84.0454,83.9087,83.9543,10023.0
2020-05-08 14:00:00,92.16,92.21,92.09,92.13,11559.0,83.9634,84.0089,83.8996,83.9361,11559.0
2020-05-08 14:10:00,92.11,92.18,92.1,92.1,9593.0,83.9178,83.9816,83.9087,83.9087,9593.0
2020-05-08 14:20:00,92.11,92.21,92.11,92.19,19903.0,83.9178,84.0089,83.9178,83.9907,19903.0
2020-05-08 14:30:00,92.2,92.23,91.99,92.07,29729.0,83.9998,84.0272,83.8085,83.8814,29729.0
2020-05-08 14:40:00,92.06,92.25,92.05,92.22,14245.0,83.8723,84.0454,83.8632,84.0181,14245.0
2020-05-08 14:50:00,92.24,92.24,92.13,92.16,10911.0,84.0363,84.0363,83.9361,83.9634,10911.0
2020-05-08 15:00:00,92.17,92.24,91.94,91.95,13541.0,83.9725,84.0363,83.763,83.7721,13541.0
2020-05-08 15:10:00,91.94,91.97,91.74,91.84,19751.0,83.763,83.7903,83.5807,83.6718,19751.0
2020-05-08 15:20:00,91.83,92.07,91.8,92.04,15161.0,83.6627,83.8814,83.6354,83.8541,15161.0
2020-05-08 15:30:00,92.06,92.21,92.04,92.19,30249.0,83.8723,84.0089,83.8541,83.9907,30249.0
2020-05-08 15:40:00,92.2,92.26,92.07,92.23,37421.0,83.9998,84.0545,83.8814,84.0272,37421.0
2020-05-08 15:50:00,92.22,92.34,91.87,91.95,110836.0,84.0181,84.1274,83.6992,83.7721,110836.0
2020-05-11 09:30:00,90.8,90.82,89.61,90.05,31405.0,82.7243,82.7426,81.6402,82.041,31405.0
2020-05-11 09:40:00,90.16,90.68,90.05,90.25,18289.0,82.1413,82.615,82.041,82.2233,18289.0
2020-05-11 09:50:00,90.23,90.63,90.16,90.43,18331.0,82.205,82.5695,82.1413,82.3873,18331.0
2020-05-11 10:00:00,90.45,90.66,90.14,90.25,24981.0,82.4055,82.5968,82.123,82.2233,24981.0
2020-05-11 10:10:00,90.25,90.34,90.03,90.07,9419.0,82.2233,82.3053,82.0228,82.0593,9419.0
2020-05-11 10:20:00,90.09,90.36,90.04,90.27,10534.0,82.0775,82.3235,82.0319,82.2415,10534.0
2020-05-11 10:30:00,90.24,90.56,90.14,90.15,13219.0,82.2142,82.5057,82.123,82.1322,13219.0
2020-05-11 10:40:00,90.11,90.23,90.04,90.19,12784.0,82.0957,82.205,82.0319,82.1686,12784.0
2020-05-11 10:50:00,90.17,90.47,90.05,90.1,7854.0,82.1504,82.4237,82.041,82.0866,7854.0
2020-05-11 11:00:00,90.05,90.31,90.03,90.21,11753.0,82.041,82.2779,82.0228,82.1868,11753.0
2020-05-11 11:10:00,90.17,90.17,90.01,90.15,15394.0,82.1504,82.1504,82.0046,82.1322,15394.0
2020-05-11 11:20:00,90.18,90.42,90.14,90.3,17865.0,82.1595,82.3781,82.123,82.2688,17865.0
2020-05-11 11:30:00,90.32,90.52,90.24,90.47,8647.0,82.287,82.4692,82.2142,82.4237,8647.0
2020-05-11 11:40:00,90.49,90.63,90.46,90.61,5172.0,82.4419,82.5695,82.4146,82.5512,5172.0
2020-05-11 11:50:00,90.54,90.54,90.35,90.42,8384.0,82.4875,82.4875,82.3144,82.3781,8384.0
2020-05-11 12:00:00,90.44,90.46,90.35,90.38,10829.0,82.3964,82.4146,82.3144,82.3417,10829.0
2020-05-11 12:10:00,90.44,90.52,90.41,90.49,11632.0,82.3964,82.4692,82.369,82.4419,11632.0
2020-05-11 12:20:00,90.5,90.74,90.5,90.73,20782.0,82.451,82.6697,82.451,82.6606,20782.0
2020-05-11 12:30:00,90.75,90.95,90.6,90.91,72278.0,82.6788,82.861,82.5421,82.8246,72278.0
2020-05-11 12:40:00,90.87,90.95,90.57,90.57,16156.0,82.7881,82.861,82.5148,82.5148,16156.0
2020-05-11 12:50:00,90.6,90.62,90.42,90.5,19065.0,82.5421,82.5604,82.3781,82.451,19065.0
2020-05-11 13:00:00,90.48,90.79,90.41,90.75,20536.0,82.4328,82.7152,82.369,82.6788,20536.0
2020-05-11 13:10:00,90.72,90.81,90.64,90.77,13705.0,82.6515,82.7335,82.5786,82.697,13705.0
2020-05-11 13:20:00,90.79,90.81,90.61,90.64,20183.0,82.7152,82.7335,82.5512,82.5786,20183.0
2020-05-11 13:30:00,90.64,90.9,90.59,90.9,29289.0,82.5786,82.8155,82.533,82.8155,29289.0
2020-05-11 13:40:00,90.9,91.08,90.88,90.99,50426.0,82.8155,82.9794,82.7972,82.8974,50426.0
2020-05-11 13:50:00,90.96,90.97,90.62,90.62,18499.0,82.8701,82.8792,82.5604,82.5604,18499.0
2020-05-11 14:00:00,90.63,90.65,90.27,90.34,21581.0,82.5695,82.5877,82.2415,82.3053,21581.0
2020-05-11 14:10:00,90.33,90.33,90.14,90.22,21094.0,82.2961,82.2961,82.123,82.1959,21094.0
2020-05-11 14:20:00,90.23,90.35,90.2,90.29,21719.0,82.205,82.3144,82.1777,82.2597,21719.0
2020-05-11 14:30:00,90.29,90.65,90.29,90.65,24699.0,82.2597,82.5877,82.2597,82.5877,24699.0
2020-05-11 14:40:00,90.65,90.65,90.48,90.53,44249.0,82.5877,82.5877,82.4328,82.4784,44249.0
2020-05-11 14:50:00,90.53,90.61,90.43,90.46,17320.0,82.4784,82.5512,82.3873,82.4146,17320.0
2020-05-11 15:00:00,90.44,90.71,90.44,90.64,18523.0,82.3964,82.6424,82.3964,82.5786,18523.0
2020-05-11 15:10:00,90.62,90.76,90.62,90.67,38032.0,82.5604,82.6879,82.5604,82.6059,38032.0
2020-05-11 15:20:00,90.65,90.68,90.39,90.67,85716.0,82.5877,82.615,82.3508,82.6059,85716.0
2020-05-11 15:30:00,90.66,90.73,90.29,90.37,67670.0,82.5968,82.6606,82.2597,82.3326,67670.0
2020-05-11 15:40:00,90.39,90.61,90.32,90.46,68387.0,82.3508,82.5512,82.287,82.4146,68387.0
2020-05-11 15:50:00,90.45,90.65,90.4,90.44,147271.0,82.4055,82.5877,82.3599,82.3964,147271.0
2020-05-12 09:30:00,90.93,91.58,90.44,91.44,40233.0,82.8428,83.435,82.3964,83.3074,40233.0
2020-05-12 09:40:00,91.43,91.43,90.74,90.75,48226.0,83.2983,83.2983,82.6697,82.6788,48226.0
2020-05-12 09:50:00,90.75,91.11,90.65,91.01,17678.0,82.6788,83.0068,82.5877,82.9157,17678.0
2020-05-12 10:00:00,91.15,91.15,90.84,90.92,15909.0,83.0432,83.0432,82.7608,82.8337,15909.0
2020-05-12 10:10:00,90.87,91.37,90.71,91.13,28487.0,82.7881,83.2437,82.6424,83.025,28487.0
2020-05-12 10:20:00,91.15,91.15,90.41,90.56,21796.0,83.0432,83.0432,82.369,82.5057,21796.0
2020-05-12 10:30:00,90.6,90.74,90.25,90.31,15414.0,82.5421,82.6697,82.2233,82.2779,15414.0
2020-05-12 10:40:00,90.31,90.52,90.06,90.11,25179.0,82.2779,82.4692,82.0502,82.0957,25179.0
2020-05-12 10:50:00,90.1,90.49,90.09,90.36,14529.0,82.0866,82.4419,82.0775,82.3235,14529.0
2020-05-12 11:00:00,90.27,90.38,90.08,90.38,15225.0,82.2415,82.3417,82.0684,82.3417,15225.0
2020-05-12 11:10:00,90.42,90.48,90.26,90.31,11331.0,82.3781,82.4328,82.2324,82.2779,11331.0
2020-05-12 11:20:00,90.32,90.33,90.09,90.18,13395.0,82.287,82.2961,82.0775,82.1595,13395.0
2020-05-12 11:30:00,90.17,90.36,90.15,90.21,11611.0,82.1504,82.3235,82.1322,82.1868,11611.0
2020-05-12 11:40:00,90.2,90.37,90.15,90.37,10156.0,82.1777,82.3326,82.1322,82.3326,10156.0
2020-05-12 11:50:00,90.39,90.57,90.32,90.57,11400.0,82.3508,82.5148,82.287,82.5148,11400.0
2020-05-12 12:00:00,90.53,90.56,90.31,90.37,15563.0,82.4784,82.5057,82.2779,82.3326,15563.0
2020-05-12 12:10:00,90.36,90.46,90.29,90.46,11727.0,82.3235,82.4146,82.2597,82.4146,11727.0
2020-05-12 12:20:00,90.43,90.64,90.41,90.61,12999.0,82.3873,82.5786,82.369,82.5512,12999.0
2020-05-12 12:30:00,90.61,90.7,90.47,90.7,20393.0,82.5512,82.6332,82.4237,82.6332,20393.0
2020-05-12 12:40:00,90.66,90.67,90.54,90.63,9515.0,82.5968,82.6059,82.4875,82.5695,9515.0
2020-05-12 12:50:00,90.61,90.62,90.48,90.5,15706.0,82.5512,82.5604,82.4328,82.451,15706.0
2020-05-12 13:00:00,90.53,90.53,90.27,90.3,30309.0,82.4784,82.4784,82.2415,82.2688,30309.0
2020-05-12 13:10:00,90.28,90.28,89.86,89.9,22182.0,82.2506,82.2506,81.8679,81.9044,22182.0
2020-05-12 13:20:00,89.88,89.92,89.69,89.7,19240.0,81.8862,81.9226,81.7131,81.7222,19240.0
2020-05-12 13:30:00,89.7,89.83,89.67,89.73,19269.0,81.7222,81.8406,81.6948,81.7495,19269.0
2020-05-12 13:40:00,89.7,89.79,89.63,89.77,14302.0,81.7222,81.8042,81.6584,81.786,14302.0
2020-05-12 13:50:00,89.75,89.81,89.65,89.72,20878.0,81.7677,81.8224,81.6766,81.7404,20878.0
2020-05-12 14:00:00,89.73,89.77,89.44,89.48,30050.0,81.7495,81.786,81.4853,81.5217,30050.0
2020-05-12 14:10:00,89.46,89.46,89.19,89.3,26435.0,81.5035,81.5035,81.2575,81.3578,26435.0
2020-05-12 14:20:00,89.35,89.45,88.99,89.07,55316.0,81.4033,81.4944,81.0753,81.1482,55316.0
2020-05-12 14:30:00,89.06,89.15,88.93,89.09,35644.0,81.1391,81.2211,81.0207,81.1664,35644.0
2020-05-12 14:40:00,89.06,89.08,88.83,88.84,25683.0,81.1391,81.1573,80.9296,80.9387,25683.0
2020-05-12 14:50:00,88.86,88.96,88.74,88.87,32885.0,80.9569,81.048,80.8476,80.966,32885.0
2020-05-12 15:00:00,88.87,88.97,88.81,88.85,33941.0,80.966,81.0571,80.9113,80.9478,33941.0
2020-05-12 15:10:00,88.83,88.83,88.61,88.69,50343.0,80.9296,80.9296,80.7291,80.802,50343.0
2020-05-12 15:20:00,88.66,88.71,88.44,88.54,53589.0,80.7747,80.8202,80.5742,80.6653,53589.0
2020-05-12 15:30:00,88.54,88.68,88.15,88.28,106590.0,80.6653,80.7929,80.31,80.4285,106590.0
2020-05-12 15:40:00,88.28,88.29,87.72,87.72,84797.0,80.4285,80.4376,79.9183,79.9183,84797.0
2020-05-12 15:50:00,87.69,87.99,87.6,87.66,135563.0,79.8909,80.1643,79.809,79.8636,135563.0
2020-05-13 09:30:00,87.01,87.48,85.92,86.32,40814.0,79.2714,79.6996,78.2784,78.6428,40814.0
2020-05-13 09:40:00,86.36,86.37,85.74,86.05,10009.0,78.6792,78.6883,78.1144,78.3968,10009.0
2020-05-13 09:50:00,85.85,85.89,85.1,85.39,24517.0,78.2146,78.251,77.5313,77.7955,24517.0
2020-05-13 10:00:00,85.35,85.92,85.29,85.63,17196.0,77.7591,78.2784,77.7044,78.0142,17196.0
2020-05-13 10:10:00,85.68,85.73,85.41,85.49,12730.0,78.0597,78.1053,77.8137,77.8866,12730.0
2020-05-13 10:20:00,85.44,85.87,85.3,85.83,16177.0,77.8411,78.2328,77.7135,78.1964,16177.0
2020-05-13 10:30:00,85.81,86.11,85.48,85.51,14182.0,78.1782,78.4515,77.8775,77.9048,14182.0
2020-05-13 10:40:00,85.54,85.64,85.19,85.2,8016.0,77.9322,78.0233,77.6133,77.6224,8016.0
2020-05-13 10:50:00,85.19,85.35,84.63,84.65,21098.0,77.6133,77.7591,77.1031,77.1213,21098.0
2020-05-13 11:00:00,84.66,85.0,84.5,84.79,29232.0,77.1304,77.4402,76.9847,77.2489,29232.0
2020-05-13 11:10:00,84.81,84.96,84.6,84.71,26547.0,77.2671,77.4037,77.0758,77.176,26547.0
2020-05-13 11:20:00,84.62,84.79,84.51,84.65,19455.0,77.094,77.2489,76.9938,77.1213,19455.0
2020-05-13 11:30:00,84.64,84.78,84.32,84.35,19437.0,77.1122,77.2398,76.8207,76.848,19437.0
2020-05-13 11:40:00,84.4,84.4,84.08,84.17,26422.0,76.8936,76.8936,76.602,76.684,26422.0
2020-05-13 11:50:00,84.17,84.18,83.71,83.9,63144.0,76.684,76.6931,76.2649,76.438,63144.0
2020-05-13 12:00:00,83.86,84.07,83.69,83.77,49953.0,76.4016,76.5929,76.2467,76.3196,49953.0
2020-05-13 12:10:00,83.79,83.91,83.6,83.72,34037.0,76.3378,76.4471,76.1647,76.274,34037.0
2020-05-13 12:20:00,83.76,84.02,83.72,84.01,41898.0,76.3105,76.5474,76.274,76.5382,41898.0
2020-05-13 12:30:00,84.01,84.09,83.78,83.97,41943.0,76.5382,76.6111,76.3287,76.5018,41943.0
2020-05-13 12:40:00,83.95,84.04,83.77,83.96,28143.0,76.4836,76.5656,76.3196,76.4927,28143.0
2020-05-13 12:50:00,83.96,84.34,83.84,84.31,21148.0,76.4927,76.8389,76.3834,76.8116,21148.0
2020-05-13 13:00:00,84.29,84.35,84.16,84.28,15760.0,76.7933,76.848,76.6749,76.7842,15760.0
2020-05-13 13:10:00,84.31,84.83,84.31,84.78,12600.0,76.8116,77.2853,76.8116,77.2398,12600.0
2020-05-13 13:20:00,84.81,84.83,84.64,84.72,11905.0,77.2671,77.2853,77.1122,77.1851,11905.0
2020-05-13 13:30:00,84.7,84.7,84.38,84.5,11034.0,77.1669,77.1669,76.8753,76.9847,11034.0
2020-05-13 13:40:00,84.52,84.58,84.38,84.43,8362.0,77.0029,77.0575,76.8753,76.9209,8362.0
2020-05-13 13:50:00,84.44,84.44,84.08,84.14,12049.0,76.93,76.93,76.602,76.6567,12049.0
2020-05-13 14:00:00,84.14,84.18,83.94,84.11,10240.0,76.6567,76.6931,76.4745,76.6293,10240.0
2020-05-13 14:10:00,84.11,84.36,84.06,84.12,11448.0,76.6293,76.8571,76.5838,76.6385,11448.0
2020-05-13 14:20:00,84.16,84.24,83.81,83.81,14546.0,76.6749,76.7478,76.356,76.356,14546.0
2020-05-13 14:30:00,83.8,84.05,83.8,84.03,24657.0,76.3469,76.5747,76.3469,76.5565,24657.0
2020-05-13 14:40:00,84.03,84.26,83.95,84.16,13203.0,76.5565,76.766,76.4836,76.6749,13203.0
2020-05-13 14:50:00,84.16,84.22,83.86,83.89,12879.0,76.6749,76.7296,76.4016,76.4289,12879.0
2020-05-13 15:00:00,83.9,84.25,83.9,83.95,18123.0,76.438,76.7569,76.438,76.4836,18123.0
2020-05-13 15:10:00,84.0,84.09,83.84,83.97,29365.0,76.5291,76.6111,76.3834,76.5018,29365.0
2020-05-13 15:20:00,83.97,83.99,83.75,83.82,40950.0,76.5018,76.52,76.3014,76.3651,40950.0
2020-05-13 15:30:00,83.78,84.2,83.78,83.95,26802.0,76.3287,76.7113,76.3287,76.4836,26802.0
2020-05-13 15:40:00,84.0,84.19,83.8,84.11,43122.0,76.5291,76.7022,76.3469,76.6293,43122.0
2020-05-13 15:50:00,84.14,84.55,84.08,84.24,130035.0,76.6567,77.0302,76.602,76.7478,130035.0
2020-05-14 09:30:00,82.64,82.9,81.83,82.21,76924.0,75.2901,75.527,74.5521,74.8983,76924.0
2020-05-14 09:40:00,82.17,82.22,81.78,81.91,13684.0,74.8619,74.9074,74.5066,74.625,13684.0
2020-05-14 09:50:00,81.93,82.0,81.5,81.56,114479.0,74.6432,74.707,74.2515,74.3061,114479.0
2020-05-14 10:00:00,81.52,81.81,81.43,81.8,33752.0,74.2697,74.5339,74.1877,74.5248,33752.0
2020-05-14 10:10:00,81.75,81.8,81.5,81.75,24000.0,74.4792,74.5248,74.2515,74.4792,24000.0
2020-05-14 10:20:00,81.78,82.1,81.62,82.04,52837.0,74.5066,74.7981,74.3608,74.7435,52837.0
2020-05-14 10:30:00,82.04,82.83,82.01,82.8,94487.0,74.7435,75.4632,74.7161,75.4359,94487.0
2020-05-14 10:40:00,82.84,83.67,82.74,83.65,22381.0,75.4723,76.2285,75.3812,76.2103,22381.0
2020-05-14 10:50:00,83.69,84.88,83.63,84.65,64571.0,76.2467,77.3309,76.192,77.1213,64571.0
2020-05-14 11:00:00,84.66,85.14,84.61,84.86,51545.0,77.1304,77.5677,77.0849,77.3126,51545.0
2020-05-14 11:10:00,84.9,85.27,84.71,85.03,52095.0,77.3491,77.6862,77.176,77.4675,52095.0
2020-05-14 11:20:00,84.99,85.0,83.91,84.0,37858.0,77.4311,77.4402,76.4471,76.5291,37858.0
2020-05-14 11:30:00,84.03,84.33,83.66,83.66,23039.0,76.5565,76.8298,76.2194,76.2194,23039.0
2020-05-14 11:40:00,83.73,83.75,83.42,83.58,24915.0,76.2831,76.3014,76.0007,76.1465,24915.0
2020-05-14 11:50:00,83.57,84.13,83.56,83.88,20993.0,76.1374,76.6476,76.1283,76.4198,20993.0
2020-05-14 12:00:00,83.88,84.12,83.82,84.07,35102.0,76.4198,76.6385,76.3651,76.5929,35102.0
2020-05-14 12:10:00,84.04,84.22,83.95,83.99,27934.0,76.5656,76.7296,76.4836,76.52,27934.0
2020-05-14 12:20:00,83.99,84.33,83.96,84.06,28194.0,76.52,76.8298,76.4927,76.5838,28194.0
2020-05-14 12:30:00,84.08,84.39,84.03,84.15,21843.0,76.602,76.8844,76.5565,76.6658,21843.0
2020-05-14 12:40:00,84.12,84.22,83.93,83.93,18001.0,76.6385,76.7296,76.4654,76.4654,18001.0
2020-05-14 12:50:00,83.97,84.49,83.92,84.44,25458.0,76.5018,76.9756,76.4562,76.93,25458.0
2020-05-14 13:00:00,84.44,84.45,84.2,84.3,28650.0,76.93,76.9391,76.7113,76.8024,28650.0
2020-05-14 13:10:00,84.3,84.57,84.12,84.56,26324.0,76.8024,77.0484,76.6385,77.0393,26324.0
2020-05-14 13:20:00,84.6,84.72,84.5,84.68,17481.0,77.0758,77.1851,76.9847,77.1487,17481.0
2020-05-14 13:30:00,84.7,84.84,84.62,84.63,15021.0,77.1669,77.2944,77.094,77.1031,15021.0
2020-05-14 13:40:00,84.64,84.79,84.55,84.75,16822.0,77.1122,77.2489,77.0302,77.2124,16822.0
2020-05-14 13:50:00,84.72,84.72,84.05,84.12,46733.0,77.1851,77.1851,76.5747,76.6385,46733.0
2020-05-14 14:00:00,84.09,84.2,83.9,84.19,23601.0,76.6111,76.7113,76.438,76.7022,23601.0
2020-05-14 14:10:00,84.2,84.4,84.16,84.29,17549.0,76.7113,76.8936,76.6749,76.7933,17549.0
2020-05-14 14:20:00,84.26,84.42,84.26,84.32,18539.0,76.766,76.9118,76.766,76.8207,18539.0
2020-05-14 14:30:00,84.35,84.49,84.19,84.2,19016.0,76.848,76.9756,76.7022,76.7113,19016.0
2020-05-14 14:40:00,84.24,84.3,83.98,84.12,18676.0,76.7478,76.8024,76.5109,76.6385,18676.0
2020-05-14 14:50:00,84.12,84.64,84.0,84.63,26686.0,76.6385,77.1122,76.5291,77.1031,26686.0
2020-05-14 15:00:00,84.61,85.07,84.56,84.95,20703.0,77.0849,77.504,77.0393,77.3946,20703.0
2020-05-14 15:10:00,84.95,85.16,84.82,85.08,35536.0,77.3946,77.586,77.2762,77.5131,35536.0
2020-05-14 15:20:00,85.1,85.43,85.08,85.33,21502.0,77.5313,77.8319,77.5131,77.7408,21502.0
2020-05-14 15:30:00,85.37,85.46,85.12,85.23,32446.0,77.7773,77.8593,77.5495,77.6497,32446.0
2020-05-14 15:40:00,85.21,85.85,85.09,85.84,53416.0,77.6315,78.2146,77.5222,78.2055,53416.0
2020-05-14 15:50:00,85.83,86.03,85.62,85.95,146961.0,78.1964,78.3786,78.005,78.3057,146961.0
2020-05-15 09:30:00,85.34,85.44,84.6,85.44,43331.0,77.75,77.8411,77.0758,77.8411,43331.0
2020-05-15 09:40:00,85.57,85.6,85.07,85.53,16717.0,77.9595,77.9868,77.504,77.9231,16717.0
2020-05-15 09:50:00,85.57,85.9,85.55,85.71,12643.0,77.9595,78.2601,77.9413,78.087,12643.0
2020-05-15 10:00:00,85.74,86.05,85.6,86.03,19912.0,78.1144,78.3968,77.9868,78.3786,19912.0
2020-05-15 10:10:00,86.05,86.68,86.05,86.54,19492.0,78.3968,78.9708,78.3968,78.8432,19492.0
2020-05-15 10:20:00,86.64,86.86,86.34,86.52,28775.0,78.9343,79.1348,78.661,78.825,28775.0
2020-05-15 10:30:00,86.52,86.69,86.25,86.56,110030.0,78.825,78.9799,78.579,78.8614,110030.0
2020-05-15 10:40:00,86.52,86.86,86.39,86.7,16442.0,78.825,79.1348,78.7066,78.989,16442.0
2020-05-15 10:50:00,86.71,86.71,86.29,86.47,16921.0,78.9981,78.9981,78.6155,78.7795,16921.0
2020-05-15 11:00:00,86.41,86.42,85.94,86.05,26662.0,78.7248,78.7339,78.2966,78.3968,26662.0
2020-05-15 11:10:00,86.05,86.2,85.99,86.1,16917.0,78.3968,78.5335,78.3421,78.4424,16917.0
2020-05-15 11:20:00,86.08,86.42,86.04,86.28,18833.0,78.4241,78.7339,78.3877,78.6063,18833.0
2020-05-15 11:30:00,86.27,86.33,86.12,86.22,12837.0,78.5972,78.6519,78.4606,78.5517,12837.0
2020-05-15 11:40:00,86.21,86.36,86.12,86.23,9968.0,78.5426,78.6792,78.4606,78.5608,9968.0
2020-05-15 11:50:00,86.26,86.55,86.2,86.44,12545.0,78.5881,78.8523,78.5335,78.7521,12545.0
2020-05-15 12:00:00,86.4,86.57,86.37,86.57,9687.0,78.7157,78.8706,78.6883,78.8706,9687.0
2020-05-15 12:10:00,86.62,86.62,86.22,86.31,13581.0,78.9161,78.9161,78.5517,78.6337,13581.0
2020-05-15 12:20:00,86.36,86.58,86.36,86.48,11655.0,78.6792,78.8797,78.6792,78.7886,11655.0
2020-05-15 12:30:00,86.46,86.53,86.22,86.49,17316.0,78.7703,78.8341,78.5517,78.7977,17316.0
2020-05-15 12:40:00,86.47,86.65,86.41,86.54,26178.0,78.7795,78.9434,78.7248,78.8432,26178.0
2020-05-15 12:50:00,86.51,86.55,86.4,86.46,36795.0,78.8159,78.8523,78.7157,78.7703,36795.0
2020-05-15 13:00:00,86.5,86.62,86.4,86.49,11283.0,78.8068,78.9161,78.7157,78.7977,11283.0
2020-05-15 13:10:00,86.5,86.65,86.49,86.63,12367.0,78.8068,78.9434,78.7977,78.9252,12367.0
2020-05-15 13:20:00,86.64,86.72,86.56,86.63,11183.0,78.9343,79.0072,78.8614,78.9252,11183.0
2020-05-15 13:30:00,86.63,86.89,86.6,86.83,15501.0,78.9252,79.1621,78.8979,79.1074,15501.0
2020-05-15 13:40:00,86.84,86.9,86.55,86.55,9546.0,79.1165,79.1712,78.8523,78.8523,9546.0
2020-05-15 13:50:00,86.52,86.75,86.5,86.68,8177.0,78.825,79.0345,78.8068,78.9708,8177.0
2020-05-15 14:00:00,86.71,86.93,86.57,86.57,41605.0,78.9981,79.1985,78.8706,78.8706,41605.0
2020-05-15 14:10:00,86.59,86.62,86.46,86.53,19001.0,78.8888,78.9161,78.7703,78.8341,19001.0
2020-05-15 14:20:00,86.54,86.69,86.51,86.59,12723.0,78.8432,78.9799,78.8159,78.8888,12723.0
2020-05-15 14:30:00,86.62,86.62,86.29,86.38,19891.0,78.9161,78.9161,78.6155,78.6975,19891.0
2020-05-15 14:40:00,86.41,86.55,86.34,86.39,31362.0,78.7248,78.8523,78.661,78.7066,31362.0
2020-05-15 14:50:00,86.41,86.52,86.15,86.17,37618.0,78.7248,78.825,78.4879,78.5061,37618.0
2020-05-15 15:00:00,86.21,86.38,86.11,86.31,36122.0,78.5426,78.6975,78.4515,78.6337,36122.0
2020-05-15 15:10:00,86.3,86.37,86.21,86.32,42358.0,78.6246,78.6883,78.5426,78.6428,42358.0
2020-05-15 15:20:00,86.32,86.57,86.3,86.51,35135.0,78.6428,78.8706,78.6246,78.8159,35135.0
2020-05-15 15:30:00,86.53,86.6,86.19,86.28,55329.0,78.8341,78.8979,78.5244,78.6063,55329.0
2020-05-15 15:40:00,86.29,86.57,86.2,86.53,52468.0,78.6155,78.8706,78.5335,78.8341,52468.0
2020-05-15 15:50:00,86.51,86.92,86.48,86.92,208035.0,78.8159,79.1894,78.7886,79.1894,208035.0
2020-05-18 09:30:00,90.86,91.57,89.95,91.4,64837.0,82.779,83.4259,81.9499,83.271,64837.0
2020-05-18 09:40:00,91.42,91.84,91.05,91.69,23703.0,83.2892,83.6718,82.9521,83.5352,23703.0
2020-05-18 09:50:00,91.68,91.68,91.18,91.36,15711.0,83.5261,83.5261,83.0705,83.2345,15711.0
2020-05-18 10:00:00,91.26,91.33,91.11,91.26,34175.0,83.1434,83.2072,83.0068,83.1434,34175.0
2020-05-18 10:10:00,91.31,91.36,91.02,91.09,14710.0,83.189,83.2345,82.9248,82.9886,14710.0
2020-05-18 10:20:00,91.03,91.24,90.87,91.19,17538.0,82.9339,83.1252,82.7881,83.0797,17538.0
2020-05-18 10:30:00,91.18,91.44,91.15,91.42,18247.0,83.0705,83.3074,83.0432,83.2892,18247.0
2020-05-18 10:40:00,91.42,91.61,91.36,91.53,18130.0,83.2892,83.4623,83.2345,83.3894,18130.0
2020-05-18 10:50:00,91.55,91.73,91.55,91.71,20122.0,83.4076,83.5716,83.4076,83.5534,20122.0
2020-05-18 11:00:00,91.72,91.94,91.67,91.93,16836.0,83.5625,83.763,83.517,83.7538,16836.0
2020-05-18 11:10:00,91.92,91.95,91.71,91.88,14265.0,83.7447,83.7721,83.5534,83.7083,14265.0
2020-05-18 11:20:00,91.92,92.03,91.8,91.9,12769.0,83.7447,83.845,83.6354,83.7265,12769.0
2020-05-18 11:30:00,91.93,91.93,91.75,91.81,19368.0,83.7538,83.7538,83.5899,83.6445,19368.0
2020-05-18 11:40:00,91.81,91.99,91.76,91.8,18933.0,83.6445,83.8085,83.599,83.6354,18933.0
2020-05-18 11:50:00,91.79,91.91,91.79,91.86,9147.0,83.6263,83.7356,83.6263,83.6901,9147.0
2020-05-18 12:00:00,91.82,91.92,91.76,91.8,16036.0,83.6536,83.7447,83.599,83.6354,16036.0
2020-05-18 12:10:00,91.8,91.87,91.78,91.8,18464.0,83.6354,83.6992,83.6172,83.6354,18464.0
2020-05-18 12:20:00,91.8,91.86,91.77,91.83,14415.0,83.6354,83.6901,83.6081,83.6627,14415.0
2020-05-18 12:30:00,91.81,91.92,91.64,91.89,41155.0,83.6445,83.7447,83.4896,83.7174,41155.0
2020-05-18 12:40:00,91.92,91.93,91.71,91.77,15670.0,83.7447,83.7538,83.5534,83.6081,15670.0
2020-05-18 12:50:00,91.79,92.01,91.79,92.01,8367.0,83.6263,83.8267,83.6263,83.8267,8367.0
2020-05-18 13:00:00,92.01,92.1,91.89,92.0,11921.0,83.8267,83.9087,83.7174,83.8176,11921.0
2020-05-18 13:10:00,92.01,92.02,91.79,91.87,25596.0,83.8267,83.8358,83.6263,83.6992,25596.0
2020-05-18 13:20:00,91.86,91.94,91.8,91.8,7791.0,83.6901,83.763,83.6354,83.6354,7791.0
2020-05-18 13:30:00,91.8,91.87,91.64,91.87,14624.0,83.6354,83.6992,83.4896,83.6992,14624.0
2020-05-18 13:40:00,91.84,91.88,91.76,91.8,13065.0,83.6718,83.7083,83.599,83.6354,13065.0
2020-05-18 13:50:00,91.82,91.82,91.65,91.69,10621.0,83.6536,83.6536,83.4987,83.5352,10621.0
2020-05-18 14:00:00,91.69,91.8,91.51,91.51,13622.0,83.5352,83.6354,83.3712,83.3712,13622.0
2020-05-18 14:10:00,91.51,91.58,91.33,91.33,11880.0,83.3712,83.435,83.2072,83.2072,11880.0
2020-05-18 14:20:00,91.37,91.68,91.3,91.62,17486.0,83.2437,83.5261,83.1799,83.4714,17486.0
2020-05-18 14:30:00,91.63,91.88,91.61,91.86,13530.0,83.4805,83.7083,83.4623,83.6901,13530.0
2020-05-18 14:40:00,91.88,91.99,91.8,91.87,14338.0,83.7083,83.8085,83.6354,83.6992,14338.0
2020-05-18 14:50:00,91.85,92.09,91.82,92.07,15683.0,83.681,83.8996,83.6536,83.8814,15683.0
2020-05-18 15:00:00,92.07,92.13,91.98,92.1,15416.0,83.8814,83.9361,83.7994,83.9087,15416.0
2020-05-18 15:10:00,92.08,92.12,91.98,92.08,22392.0,83.8905,83.9269,83.7994,83.8905,22392.0
2020-05-18 15:20:00,92.08,92.19,91.99,92.17,26089.0,83.8905,83.9907,83.8085,83.9725,26089.0
2020-05-18 15:30:00,92.2,92.43,92.16,92.38,59682.0,83.9998,84.2094,83.9634,84.1638,59682.0
2020-05-18 15:40:00,92.39,92.63,92.37,92.53,88091.0,84.1729,84.3916,84.1547,84.3005,88091.0
2020-05-18 15:50:00,92.56,92.56,91.78,91.86,163735.0,84.3278,84.3278,83.6172,83.6901,163735.0
2020-05-19 09:30:00,91.31,91.56,90.56,90.65,43146.0,83.189,83.4168,82.5057,82.5877,43146.0
2020-05-19 09:40:00,90.66,90.83,90.35,90.54,22370.0,82.5968,82.7517,82.3144,82.4875,22370.0
2020-05-19 09:50:00,90.54,91.25,90.47,91.25,22405.0,82.4875,83.1343,82.4237,83.1343,22405.0
2020-05-19 10:00:00,91.28,91.74,91.11,91.74,18829.0,83.1617,83.5807,83.0068,83.5807,18829.0
2020-05-19 10:10:00,91.7,91.88,91.47,91.47,13912.0,83.5443,83.7083,83.3348,83.3348,13912.0
2020-05-19 10:20:00,91.58,91.85,91.54,91.72,13590.0,83.435,83.681,83.3985,83.5625,13590.0
2020-05-19 10:30:00,91.73,91.9,91.67,91.74,18771.0,83.5716,83.7265,83.517,83.5807,18771.0
2020-05-19 10:40:00,91.74,91.79,91.42,91.73,19187.0,83.5807,83.6263,83.2892,83.5716,19187.0
2020-05-19 10:50:00,91.81,91.87,91.66,91.72,10514.0,83.6445,83.6992,83.5079,83.5625,10514.0
2020-05-19 11:00:00,91.75,91.89,91.58,91.63,10684.0,83.5899,83.7174,83.435,83.4805,10684.0
2020-05-19 11:10:00,91.71,92.54,91.69,92.54,74801.0,83.5534,84.3096,83.5352,84.3096,74801.0
2020-05-19 11:20:00,92.52,93.04,92.48,93.0,21517.0,84.2914,84.7651,84.2549,84.7287,21517.0
2020-05-19 11:30:00,93.01,93.45,92.86,92.91,40500.0,84.7378,85.1387,84.6011,84.6467,40500.0
2020-05-19 11:40:00,92.95,93.14,92.63,92.67,24526.0,84.6831,84.8562,84.3916,84.428,24526.0
2020-05-19 11:50:00,92.69,92.72,92.51,92.64,19946.0,84.4463,84.4736,84.2823,84.4007,19946.0
2020-05-19 12:00:00,92.69,92.78,92.63,92.7,13761.0,84.4463,84.5282,84.3916,84.4554,13761.0
2020-05-19 12:10:00,92.71,92.86,92.64,92.73,29307.0,84.4645,84.6011,84.4007,84.4827,29307.0
2020-05-19 12:20:00,92.77,92.98,92.77,92.97,15317.0,84.5191,84.7105,84.5191,84.7013,15317.0
2020-05-19 12:30:00,92.96,93.04,92.84,92.94,36163.0,84.6922,84.7651,84.5829,84.674,36163.0
2020-05-19 12:40:00,92.92,93.17,92.91,93.08,53977.0,84.6558,84.8836,84.6467,84.8016,53977.0
2020-05-19 12:50:00,93.06,93.11,92.71,92.88,21689.0,84.7833,84.8289,84.4645,84.6194,21689.0
2020-05-19 13:00:00,92.92,92.97,92.8,92.93,14219.0,84.6558,84.7013,84.5465,84.6649,14219.0
2020-05-19 13:10:00,92.97,93.06,92.92,93.05,37781.0,84.7013,84.7833,84.6558,84.7742,37781.0
2020-05-19 13:20:00,93.1,93.15,93.0,93.1,13261.0,84.8198,84.8653,84.7287,84.8198,13261.0
2020-05-19 13:30:00,93.09,93.17,93.03,93.11,13548.0,84.8107,84.8836,84.756,84.8289,13548.0
2020-05-19 13:40:00,93.12,93.29,93.12,93.27,14632.0,84.838,84.9929,84.838,84.9747,14632.0
2020-05-19 13:50:00,93.25,93.88,93.22,93.78,62305.0,84.9564,85.5304,84.9291,85.4393,62305.0
2020-05-19 14:00:00,93.78,93.8,93.47,93.8,30214.0,85.4393,85.4575,85.1569,85.4575,30214.0
2020-05-19 14:10:00,93.77,94.03,93.72,93.92,30673.0,85.4302,85.6671,85.3846,85.5669,30673.0
2020-05-19 14:20:00,93.92,94.19,93.85,93.91,61773.0,85.5669,85.8128,85.5031,85.5577,61773.0
2020-05-19 14:30:00,93.91,93.92,93.64,93.84,47484.0,85.5577,85.5669,85.3118,85.494,47484.0
2020-05-19 14:40:00,93.84,94.02,93.8,93.91,42304.0,85.494,85.658,85.4575,85.5577,42304.0
2020-05-19 14:50:00,93.91,93.97,93.19,93.36,105536.0,85.5577,85.6124,84.9018,85.0567,105536.0
2020-05-19 15:00:00,93.26,93.89,93.21,93.85,140734.0,84.9656,85.5395,84.92,85.5031,140734.0
2020-05-19 15:10:00,93.81,94.12,93.72,93.73,95681.0,85.4666,85.7491,85.3846,85.3938,95681.0
2020-05-19 15:20:00,93.73,93.95,93.58,93.89,155270.0,85.3938,85.5942,85.2571,85.5395,155270.0
2020-05-19 15:30:00,93.88,93.94,93.46,93.63,155274.0,85.5304,85.5851,85.1478,85.3026,155274.0
2020-05-19 15:40:00,93.62,93.68,93.27,93.39,170965.0,85.2935,85.3482,84.9747,85.084,170965.0
2020-05-19 15:50:00,93.33,93.47,92.98,93.25,395413.0,85.0293,85.1569,84.7105,84.9564,395413.0
2020-05-20 09:30:00,94.64,95.69,94.64,95.69,52653.0,86.2228,87.1794,86.2228,87.1794,52653.0
2020-05-20 09:40:00,95.77,96.14,95.23,96.03,45612.0,87.2523,87.5894,86.7603,87.4892,45612.0
2020-05-20 09:50:00,96.03,96.21,95.32,95.99,53645.0,87.4892,87.6532,86.8423,87.4528,53645.0
2020-05-20 10:00:00,95.96,96.16,95.72,95.72,24878.0,87.4254,87.6076,87.2068,87.2068,24878.0
2020-05-20 10:10:00,95.77,95.99,95.53,95.84,30280.0,87.2523,87.4528,87.0337,87.3161,30280.0
2020-05-20 10:20:00,95.84,96.04,95.49,95.5,31357.0,87.3161,87.4983,86.9972,87.0063,31357.0
2020-05-20 10:30:00,95.58,95.76,95.31,95.73,28717.0,87.0792,87.2432,86.8332,87.2159,28717.0
2020-05-20 10:40:00,95.73,95.84,95.62,95.71,21890.0,87.2159,87.3161,87.1157,87.1977,21890.0
2020-05-20 10:50:00,95.72,95.82,95.56,95.74,32487.0,87.2068,87.2979,87.061,87.225,32487.0
2020-05-20 11:00:00,95.74,95.76,95.48,95.5,33206.0,87.225,87.2432,86.9881,87.0063,33206.0
2020-05-20 11:10:00,95.54,95.84,95.4,95.84,22189.0,87.0428,87.3161,86.9152,87.3161,22189.0
2020-05-20 11:20:00,95.81,95.88,95.69,95.8,21143.0,87.2888,87.3525,87.1794,87.2797,21143.0
2020-05-20 11:30:00,95.78,95.88,95.58,95.67,17541.0,87.2614,87.3525,87.0792,87.1612,17541.0
2020-05-20 11:40:00,95.66,95.83,95.6,95.76,17201.0,87.1521,87.307,87.0974,87.2432,17201.0
2020-05-20 11:50:00,95.76,95.86,95.69,95.75,18817.0,87.2432,87.3343,87.1794,87.2341,18817.0
2020-05-20 12:00:00,95.74,95.79,95.5,95.64,25292.0,87.225,87.2705,87.0063,87.1339,25292.0
2020-05-20 12:10:00,95.64,95.66,95.48,95.6,32425.0,87.1339,87.1521,86.9881,87.0974,32425.0
2020-05-20 12:20:00,95.62,95.67,95.45,95.65,24788.0,87.1157,87.1612,86.9608,87.143,24788.0
2020-05-20 12:30:00,95.65,95.88,95.58,95.84,29448.0,87.143,87.3525,87.0792,87.3161,29448.0
2020-05-20 12:40:00,95.8,95.9,95.66,95.84,23053.0,87.2797,87.3708,87.1521,87.3161,23053.0
2020-05-20 12:50:00,95.87,95.95,95.65,95.75,26262.0,87.3434,87.4163,87.143,87.2341,26262.0
2020-05-20 13:00:00,95.78,95.8,95.51,95.59,32840.0,87.2614,87.2797,87.0154,87.0883,32840.0
2020-05-20 13:10:00,95.59,95.7,95.52,95.64,27709.0,87.0883,87.1885,87.0246,87.1339,27709.0
2020-05-20 13:20:00,95.64,95.66,95.46,95.58,58650.0,87.1339,87.1521,86.9699,87.0792,58650.0
2020-05-20 13:30:00,95.6,95.72,95.52,95.72,34675.0,87.0974,87.2068,87.0246,87.2068,34675.0
2020-05-20 13:40:00,95.74,95.75,95.55,95.65,22767.0,87.225,87.2341,87.0519,87.143,22767.0
2020-05-20 13:50:00,95.61,95.66,95.53,95.56,47987.0,87.1065,87.1521,87.0337,87.061,47987.0
2020-05-20 14:00:00,95.55,95.96,95.55,95.73,33921.0,87.0519,87.4254,87.0519,87.2159,33921.0
2020-05-20 14:10:00,95.73,95.89,95.62,95.82,26478.0,87.2159,87.3616,87.1157,87.2979,26478.0
2020-05-20 14:20:00,95.76,96.11,95.74,96.04,33492.0,87.2432,87.5621,87.225,87.4983,33492.0
2020-05-20 14:30:00,96.06,96.12,95.95,95.95,28406.0,87.5165,87.5712,87.4163,87.4163,28406.0
2020-05-20 14:40:00,95.94,96.15,95.87,96.14,63270.0,87.4072,87.5985,87.3434,87.5894,63270.0
2020-05-20 14:50:00,96.14,96.32,96.12,96.17,34694.0,87.5894,87.7534,87.5712,87.6167,34694.0
2020-05-20 15:00:00,96.13,96.21,95.82,95.89,48171.0,87.5803,87.6532,87.2979,87.3616,48171.0
2020-05-20 15:10:00,95.9,95.91,95.54,95.73,62363.0,87.3708,87.3799,87.0428,87.2159,62363.0
2020-05-20 15:20:00,95.74,95.93,95.7,95.84,39922.0,87.225,87.3981,87.1885,87.3161,39922.0
2020-05-20 15:30:00,95.82,95.86,95.66,95.71,47412.0,87.2979,87.3343,87.1521,87.1977,47412.0
2020-05-20 15:40:00,95.7,95.96,95.63,95.88,115918.0,87.1885,87.4254,87.1248,87.3525,115918.0
2020-05-20 15:50:00,95.74,96.04,95.59,96.01,297949.0,87.225,87.4983,87.0883,87.471,297949.0
2020-05-21 09:30:00,95.6,96.1,95.57,95.88,21008.0,87.0974,87.553,87.0701,87.3525,21008.0
2020-05-21 09:40:00,95.81,95.94,95.67,95.85,8118.0,87.2888,87.4072,87.1612,87.3252,8118.0
2020-05-21 09:50:00,95.84,95.92,95.54,95.84,11061.0,87.3161,87.389,87.0428,87.3161,11061.0
2020-05-21 10:00:00,95.78,96.18,95.77,96.1,9554.0,87.2614,87.6259,87.2523,87.553,9554.0
2020-05-21 10:10:00,96.16,96.44,96.1,96.1,9043.0,87.6076,87.8627,87.553,87.553,9043.0
2020-05-21 10:20:00,96.1,96.16,96.04,96.06,25288.0,87.553,87.6076,87.4983,87.5165,25288.0
2020-05-21 10:30:00,96.04,96.05,95.75,95.81,17196.0,87.4983,87.5074,87.2341,87.2888,17196.0
2020-05-21 10:40:00,95.79,96.1,95.79,95.98,36755.0,87.2705,87.553,87.2705,87.4436,36755.0
2020-05-21 10:50:00,95.98,96.15,95.92,96.05,53237.0,87.4436,87.5985,87.389,87.5074,53237.0
2020-05-21 11:00:00,96.06,96.07,95.38,95.43,51665.0,87.5165,87.5256,86.897,86.9426,51665.0
2020-05-21 11:10:00,95.42,95.72,95.32,95.49,49387.0,86.9334,87.2068,86.8423,86.9972,49387.0
2020-05-21 11:20:00,95.49,95.63,95.26,95.42,94339.0,86.9972,87.1248,86.7877,86.9334,94339.0
2020-05-21 11:30:00,95.42,95.84,95.42,95.75,44651.0,86.9334,87.3161,86.9334,87.2341,44651.0
2020-05-21 11:40:00,95.78,95.81,95.6,95.8,121337.0,87.2614,87.2888,87.0974,87.2797,121337.0
2020-05-21 11:50:00,95.84,95.96,95.66,95.66,50080.0,87.3161,87.4254,87.1521,87.1521,50080.0
2020-05-21 12:00:00,95.66,95.97,95.66,95.89,13851.0,87.1521,87.4345,87.1521,87.3616,13851.0
2020-05-21 12:10:00,95.91,96.01,95.83,95.92,12909.0,87.3799,87.471,87.307,87.389,12909.0
2020-05-21 12:20:00,95.95,96.24,95.9,95.98,12130.0,87.4163,87.6805,87.3708,87.4436,12130.0
2020-05-21 12:30:00,95.96,96.08,95.76,95.81,33315.0,87.4254,87.5347,87.2432,87.2888,33315.0
2020-05-21 12:40:00,95.83,96.13,95.82,96.13,19348.0,87.307,87.5803,87.2979,87.5803,19348.0
2020-05-21 12:50:00,96.11,96.13,95.63,95.63,540707.0,87.5621,87.5803,87.1248,87.1248,540707.0
2020-05-21 13:00:00,95.68,95.86,95.46,95.57,26441.0,87.1703,87.3343,86.9699,87.0701,26441.0
2020-05-21 13:10:00,95.55,95.91,95.55,95.64,43557.0,87.0519,87.3799,87.0519,87.1339,43557.0
2020-05-21 13:20:00,95.5,95.7,95.46,95.64,19991.0,87.0063,87.1885,86.9699,87.1339,19991.0
2020-05-21 13:30:00,95.66,95.82,95.56,95.77,22720.0,87.1521,87.2979,87.061,87.2523,22720.0
2020-05-21 13:40:00,95.73,95.75,95.49,95.49,10100.0,87.2159,87.2341,86.9972,86.9972,10100.0
2020-05-21 13:50:00,95.51,95.6,95.42,95.48,13348.0,87.0154,87.0974,86.9334,86.9881,13348.0
2020-05-21 14:00:00,95.44,95.61,95.42,95.49,11561.0,86.9517,87.1065,86.9334,86.9972,11561.0
2020-05-21 14:10:00,95.52,95.54,95.33,95.47,11948.0,87.0246,87.0428,86.8515,86.979,11948.0
2020-05-21 14:20:00,95.5,95.58,95.42,95.48,9301.0,87.0063,87.0792,86.9334,86.9881,9301.0
2020-05-21 14:30:00,95.51,95.54,95.12,95.22,313158.0,87.0154,87.0428,86.6601,86.7512,313158.0
2020-05-21 14:40:00,95.23,95.24,94.99,95.09,12022.0,86.7603,86.7695,86.5417,86.6328,12022.0
2020-05-21 14:50:00,95.1,95.17,94.84,94.84,24752.0,86.6419,86.7057,86.405,86.405,24752.0
2020-05-21 15:00:00,94.86,95.16,94.85,95.09,58752.0,86.4233,86.6966,86.4141,86.6328,58752.0
2020-05-21 15:10:00,95.06,95.17,94.81,95.12,16478.0,86.6055,86.7057,86.3777,86.6601,16478.0
2020-05-21 15:20:00,95.14,95.3,95.09,95.22,43425.0,86.6784,86.8241,86.6328,86.7512,43425.0
2020-05-21 15:30:00,95.22,95.27,94.8,95.02,51808.0,86.7512,86.7968,86.3686,86.569,51808.0
2020-05-21 15:40:00,95.03,95.03,94.79,94.85,26992.0,86.5781,86.5781,86.3595,86.4141,26992.0
2020-05-21 15:50:00,94.89,95.17,94.61,95.08,127039.0,86.4506,86.7057,86.1955,86.6237,127039.0
2020-05-22 09:30:00,95.14,95.59,94.99,95.24,68021.0,86.6784,87.0883,86.5417,86.7695,68021.0
2020-05-22 09:40:00,95.19,95.58,95.02,95.41,26418.0,86.7239,87.0792,86.569,86.9243,26418.0
2020-05-22 09:50:00,95.38,95.71,95.33,95.47,23632.0,86.897,87.1977,86.8515,86.979,23632.0
2020-05-22 10:00:00,95.46,95.48,95.09,95.11,14641.0,86.9699,86.9881,86.6328,86.651,14641.0
2020-05-22 10:10:00,95.16,95.2,94.91,95.06,12110.0,86.6966,86.733,86.4688,86.6055,12110.0
2020-05-22 10:20:00,95.06,95.15,94.95,95.05,29194.0,86.6055,86.6875,86.5052,86.5964,29194.0
2020-05-22 10:30:00,95.11,95.26,95.02,95.25,19966.0,86.651,86.7877,86.569,86.7786,19966.0
2020-05-22 10:40:00,95.25,95.36,94.95,94.95,18975.0,86.7786,86.8788,86.5052,86.5052,18975.0
2020-05-22 10:50:00,94.91,95.06,94.71,94.78,19181.0,86.4688,86.6055,86.2866,86.3504,19181.0
2020-05-22 11:00:00,94.74,94.89,94.64,94.74,23886.0,86.3139,86.4506,86.2228,86.3139,23886.0
2020-05-22 11:10:00,94.8,95.02,94.66,94.95,26617.0,86.3686,86.569,86.241,86.5052,26617.0
2020-05-22 11:20:00,94.98,95.01,94.56,94.56,15204.0,86.5326,86.5599,86.1499,86.1499,15204.0
2020-05-22 11:30:00,94.56,94.77,94.48,94.72,11152.0,86.1499,86.3413,86.0771,86.2957,11152.0
2020-05-22 11:40:00,94.71,94.85,94.5,94.85,8989.0,86.2866,86.4141,86.0953,86.4141,8989.0
2020-05-22 11:50:00,94.86,94.92,94.76,94.79,6255.0,86.4233,86.4779,86.3321,86.3595,6255.0
2020-05-22 12:00:00,94.81,94.93,94.77,94.89,8064.0,86.3777,86.487,86.3413,86.4506,8064.0
2020-05-22 12:10:00,94.88,94.88,94.68,94.71,7316.0,86.4415,86.4415,86.2593,86.2866,7316.0
2020-05-22 12:20:00,94.73,94.97,94.72,94.96,9999.0,86.3048,86.5235,86.2957,86.5144,9999.0
2020-05-22 12:30:00,94.98,95.08,94.98,95.03,6402.0,86.5326,86.6237,86.5326,86.5781,6402.0
2020-05-22 12:40:00,95.02,95.08,95.0,95.06,5480.0,86.569,86.6237,86.5508,86.6055,5480.0
2020-05-22 12:50:00,95.09,95.24,95.08,95.17,5817.0,86.6328,86.7695,86.6237,86.7057,5817.0
2020-05-22 13:00:00,95.15,95.18,95.08,95.11,6127.0,86.6875,86.7148,86.6237,86.651,6127.0
2020-05-22 13:10:00,95.08,95.15,95.02,95.15,6513.0,86.6237,86.6875,86.569,86.6875,6513.0
2020-05-22 13:20:00,95.15,95.37,95.15,95.29,7660.0,86.6875,86.8879,86.6875,86.815,7660.0
2020-05-22 13:30:00,95.28,95.34,95.27,95.34,7522.0,86.8059,86.8606,86.7968,86.8606,7522.0
2020-05-22 13:40:00,95.34,95.45,95.24,95.4,6870.0,86.8606,86.9608,86.7695,86.9152,6870.0
2020-05-22 13:50:00,95.41,95.57,95.29,95.57,9441.0,86.9243,87.0701,86.815,87.0701,9441.0
2020-05-22 14:00:00,95.53,95.77,95.53,95.7,8926.0,87.0337,87.2523,87.0337,87.1885,8926.0
2020-05-22 14:10:00,95.7,95.8,95.7,95.76,10930.0,87.1885,87.2797,87.1885,87.2432,10930.0
2020-05-22 14:20:00,95.76,95.85,95.72,95.85,9711.0,87.2432,87.3252,87.2068,87.3252,9711.0
2020-05-22 14:30:00,95.89,96.02,95.78,96.02,13700.0,87.3616,87.4801,87.2614,87.4801,13700.0
2020-05-22 14:40:00,95.99,96.0,95.81,95.92,20433.0,87.4528,87.4619,87.2888,87.389,20433.0
2020-05-22 14:50:00,95.92,95.92,95.78,95.88,9762.0,87.389,87.389,87.2614,87.3525,9762.0
2020-05-22 15:00:00,95.86,96.0,95.79,96.0,13403.0,87.3343,87.4619,87.2705,87.4619,13403.0
2020-05-22 15:10:00,96.0,96.05,95.84,95.9,15005.0,87.4619,87.5074,87.3161,87.3708,15005.0
2020-05-22 15:20:00,95.89,95.91,95.68,95.8,16361.0,87.3616,87.3799,87.1703,87.2797,16361.0
2020-05-22 15:30:00,95.8,95.98,95.77,95.89,26675.0,87.2797,87.4436,87.2523,87.3616,26675.0
2020-05-22 15:40:00,95.91,96.16,95.78,96.13,39080.0,87.3799,87.6076,87.2614,87.5803,39080.0
2020-05-22 15:50:00,96.16,96.24,96.01,96.19,115425.0,87.6076,87.6805,87.471,87.635,115425.0
2020-05-26 09:30:00,99.72,100.97,99.21,100.11,58616.0,90.851,91.9898,90.3864,91.2063,58616.0
2020-05-26 09:40:00,100.1,101.34,99.97,101.34,46889.0,91.1972,92.3269,91.0788,92.3269,46889.0
2020-05-26 09:50:00,101.29,101.29,100.03,100.03,30857.0,92.2814,92.2814,91.1334,91.1334,30857.0
2020-05-26 10:00:00,100.1,100.22,99.37,99.47,10287.0,91.1972,91.3065,90.5321,90.6232,10287.0
2020-05-26 10:10:00,99.48,99.94,99.46,99.93,15038.0,90.6324,91.0514,90.6141,91.0423,15038.0
2020-05-26 10:20:00,99.93,100.03,99.47,99.8,14485.0,91.0423,91.1334,90.6232,90.9239,14485.0
2020-05-26 10:30:00,99.84,100.01,99.67,99.94,12738.0,90.9603,91.1152,90.8055,91.0514,12738.0
2020-05-26 10:40:00,99.86,99.95,99.64,99.8,21552.0,90.9786,91.0606,90.7781,90.9239,21552.0
2020-05-26 10:50:00,99.83,99.98,99.74,99.79,15357.0,90.9512,91.0879,90.8692,90.9148,15357.0
2020-05-26 11:00:00,99.79,100.05,99.72,99.8,24117.0,90.9148,91.1517,90.851,90.9239,24117.0
2020-05-26 11:10:00,99.75,99.96,99.68,99.96,21072.0,90.8783,91.0697,90.8146,91.0697,21072.0
2020-05-26 11:20:00,99.93,100.0,99.62,99.83,24569.0,91.0423,91.1061,90.7599,90.9512,24569.0
2020-05-26 11:30:00,99.82,99.88,99.66,99.75,11251.0,90.9421,90.9968,90.7963,90.8783,11251.0
2020-05-26 11:40:00,99.76,99.85,99.66,99.77,11565.0,90.8875,90.9694,90.7963,90.8966,11565.0
2020-05-26 11:50:00,99.75,99.79,99.55,99.7,15649.0,90.8783,90.9148,90.6961,90.8328,15649.0
2020-05-26 12:00:00,99.72,99.72,99.47,99.53,15273.0,90.851,90.851,90.6232,90.6779,15273.0
2020-05-26 12:10:00,99.57,99.67,99.45,99.47,12929.0,90.7144,90.8055,90.605,90.6232,12929.0
2020-05-26 12:20:00,99.45,99.63,99.4,99.6,45867.0,90.605,90.769,90.5595,90.7417,45867.0
2020-05-26 12:30:00,99.6,99.71,99.49,99.7,74992.0,90.7417,90.8419,90.6415,90.8328,74992.0
2020-05-26 12:40:00,99.7,99.88,99.6,99.88,46837.0,90.8328,90.9968,90.7417,90.9968,46837.0
2020-05-26 12:50:00,99.89,100.05,99.78,100.05,11241.0,91.0059,91.1517,90.9057,91.1517,11241.0
2020-05-26 13:00:00,100.02,100.03,99.9,99.95,7651.0,91.1243,91.1334,91.015,91.0606,7651.0
2020-05-26 13:10:00,99.95,99.98,99.9,99.95,14872.0,91.0606,91.0879,91.015,91.0606,14872.0
2020-05-26 13:20:00,99.93,100.11,99.84,99.88,15470.0,91.0423,91.2063,90.9603,90.9968,15470.0
2020-05-26 13:30:00,99.87,100.19,99.86,100.19,11892.0,90.9877,91.2792,90.9786,91.2792,11892.0
2020-05-26 13:40:00,100.17,100.54,100.09,100.52,24505.0,91.261,91.5981,91.1881,91.5799,24505.0
2020-05-26 13:50:00,100.55,100.57,100.32,100.47,16994.0,91.6072,91.6254,91.3976,91.5343,16994.0
2020-05-26 14:00:00,100.46,100.59,100.29,100.29,12905.0,91.5252,91.6436,91.3703,91.3703,12905.0
2020-05-26 14:10:00,100.31,100.31,100.09,100.23,10754.0,91.3885,91.3885,91.1881,91.3157,10754.0
2020-05-26 14:20:00,100.28,100.46,100.09,100.1,12172.0,91.3612,91.5252,91.1881,91.1972,12172.0
2020-05-26 14:30:00,100.1,100.21,99.99,100.07,19515.0,91.1972,91.2974,91.097,91.1699,19515.0
2020-05-26 14:40:00,100.03,100.11,99.82,99.83,12109.0,91.1334,91.2063,90.9421,90.9512,12109.0
2020-05-26 14:50:00,99.85,100.08,99.82,100.0,36548.0,90.9694,91.179,90.9421,91.1061,36548.0
2020-05-26 15:00:00,99.99,100.06,99.89,99.97,22328.0,91.097,91.1608,91.0059,91.0788,22328.0
2020-05-26 15:10:00,99.98,100.2,99.95,100.05,20485.0,91.0879,91.2883,91.0606,91.1517,20485.0
2020-05-26 15:20:00,100.04,100.21,100.01,100.03,18516.0,91.1426,91.2974,91.1152,91.1334,18516.0
2020-05-26 15:30:00,100.04,100.12,99.71,99.92,37496.0,91.1426,91.2154,90.8419,91.0332,37496.0
2020-05-26 15:40:00,99.89,99.91,99.67,99.75,50569.0,91.0059,91.0241,90.8055,90.8783,50569.0
2020-05-26 15:50:00,99.76,100.01,99.72,100.01,199638.0,90.8875,91.1152,90.851,91.1152,199638.0
2020-05-27 09:30:00,102.61,104.29,102.61,103.51,63242.0,93.484,95.0146,93.484,94.3039,63242.0
2020-05-27 09:40:00,103.42,103.91,102.94,103.59,46436.0,94.2219,94.6684,93.7846,94.3768,46436.0
2020-05-27 09:50:00,103.59,104.04,103.52,104.0,51188.0,94.3768,94.7868,94.313,94.7504,51188.0
2020-05-27 10:00:00,103.99,104.06,103.57,103.72,71148.0,94.7412,94.805,94.3586,94.4953,71148.0
2020-05-27 10:10:00,103.73,103.91,103.51,103.69,81008.0,94.5044,94.6684,94.3039,94.4679,81008.0
2020-05-27 10:20:00,103.68,103.74,103.01,103.23,47407.0,94.4588,94.5135,93.8484,94.0488,47407.0
2020-05-27 10:30:00,103.21,103.26,102.74,102.85,83236.0,94.0306,94.0762,93.6024,93.7026,83236.0
2020-05-27 10:40:00,102.84,103.18,102.72,102.75,118973.0,93.6935,94.0033,93.5842,93.6115,118973.0
2020-05-27 10:50:00,102.71,102.81,102.49,102.81,52113.0,93.5751,93.6662,93.3746,93.6662,52113.0
2020-05-27 11:00:00,102.88,103.46,102.74,103.37,26849.0,93.73,94.2584,93.6024,94.1764,26849.0
2020-05-27 11:10:00,103.36,103.53,102.98,103.18,17542.0,94.1673,94.3222,93.8211,94.0033,17542.0
2020-05-27 11:20:00,103.09,103.12,102.56,102.56,48022.0,93.9213,93.9486,93.4384,93.4384,48022.0
2020-05-27 11:30:00,102.55,102.89,102.18,102.61,26941.0,93.4293,93.7391,93.0922,93.484,26941.0
2020-05-27 11:40:00,102.56,102.63,102.38,102.63,25017.0,93.4384,93.5022,93.2744,93.5022,25017.0
2020-05-27 11:50:00,102.6,102.65,102.27,102.32,37260.0,93.4749,93.5204,93.1742,93.2198,37260.0
2020-05-27 12:00:00,102.32,102.4,102.09,102.35,54826.0,93.2198,93.2927,93.0102,93.2471,54826.0
2020-05-27 12:10:00,102.32,102.39,102.26,102.34,12451.0,93.2198,93.2835,93.1651,93.238,12451.0
2020-05-27 12:20:00,102.32,102.38,102.14,102.16,19723.0,93.2198,93.2744,93.0558,93.074,19723.0
2020-05-27 12:30:00,102.17,102.31,102.0,102.15,39731.0,93.0831,93.2107,92.9282,93.0649,39731.0
2020-05-27 12:40:00,102.13,102.24,101.91,102.24,15820.0,93.0467,93.1469,92.8462,93.1469,15820.0
2020-05-27 12:50:00,102.24,102.36,102.14,102.2,24037.0,93.1469,93.2562,93.0558,93.1104,24037.0
2020-05-27 13:00:00,102.19,102.39,101.8,102.36,21530.0,93.1013,93.2835,92.746,93.2562,21530.0
2020-05-27 13:10:00,102.39,102.4,102.22,102.31,11044.0,93.2835,93.2927,93.1287,93.2107,11044.0
2020-05-27 13:20:00,102.31,102.4,102.23,102.29,27874.0,93.2107,93.2927,93.1378,93.1924,27874.0
2020-05-27 13:30:00,102.29,102.5,102.18,102.46,50289.0,93.1924,93.3838,93.0922,93.3473,50289.0
2020-05-27 13:40:00,102.46,102.46,101.95,102.01,24926.0,93.3473,93.3473,92.8827,92.9373,24926.0
2020-05-27 13:50:00,102.03,102.2,101.98,102.15,7943.0,92.9556,93.1104,92.91,93.0649,7943.0
2020-05-27 14:00:00,102.14,102.4,102.14,102.3,17749.0,93.0558,93.2927,93.0558,93.2015,17749.0
2020-05-27 14:10:00,102.35,102.4,102.27,102.31,10370.0,93.2471,93.2927,93.1742,93.2107,10370.0
2020-05-27 14:20:00,102.32,102.36,102.16,102.34,45733.0,93.2198,93.2562,93.074,93.238,45733.0
2020-05-27 14:30:00,102.37,102.38,102.0,102.02,15444.0,93.2653,93.2744,92.9282,92.9465,15444.0
2020-05-27 14:40:00,102.01,102.05,101.83,101.88,7687.0,92.9373,92.9738,92.7733,92.8189,7687.0
2020-05-27 14:50:00,101.88,101.99,101.85,101.92,12783.0,92.8189,92.9191,92.7916,92.8553,12783.0
2020-05-27 15:00:00,101.96,102.11,101.86,101.9,20734.0,92.8918,93.0284,92.8007,92.8371,20734.0
2020-05-27 15:10:00,101.91,102.05,101.91,101.93,21402.0,92.8462,92.9738,92.8462,92.8645,21402.0
2020-05-27 15:20:00,101.93,102.04,101.82,101.98,15108.0,92.8645,92.9647,92.7642,92.91,15108.0
2020-05-27 15:30:00,101.95,102.0,101.73,101.86,26675.0,92.8827,92.9282,92.6822,92.8007,26675.0
2020-05-27 15:40:00,101.86,101.94,101.76,101.93,39332.0,92.8007,92.8736,92.7096,92.8645,39332.0
2020-05-27 15:50:00,101.93,102.36,101.92,102.35,110021.0,92.8645,93.2562,92.8553,93.2471,110021.0
2020-05-28 09:30:00,103.16,103.18,101.42,101.44,30673.0,93.9851,94.0033,92.3998,92.418,30673.0
2020-05-28 09:40:00,101.42,101.66,101.17,101.3,10614.0,92.3998,92.6185,92.172,92.2905,10614.0
2020-05-28 09:50:00,101.18,101.77,101.18,101.68,11042.0,92.1812,92.7187,92.1812,92.6367,11042.0
2020-05-28 10:00:00,101.9,101.98,101.51,101.72,17043.0,92.8371,92.91,92.4818,92.6731,17043.0
2020-05-28 10:10:00,101.8,101.85,100.94,100.94,17110.0,92.746,92.7916,91.9625,91.9625,17110.0
2020-05-28 10:20:00,100.94,101.17,100.92,100.98,14686.0,91.9625,92.172,91.9443,91.9989,14686.0
2020-05-28 10:30:00,101.06,101.45,101.0,101.32,27933.0,92.0718,92.4271,92.0172,92.3087,27933.0
2020-05-28 10:40:00,101.35,101.72,101.35,101.67,17301.0,92.336,92.6731,92.336,92.6276,17301.0
2020-05-28 10:50:00,101.64,101.88,101.57,101.72,17589.0,92.6002,92.8189,92.5365,92.6731,17589.0
2020-05-28 11:00:00,101.75,101.75,101.49,101.51,15124.0,92.7005,92.7005,92.4636,92.4818,15124.0
2020-05-28 11:10:00,101.48,102.32,101.45,102.32,21126.0,92.4545,93.2198,92.4271,93.2198,21126.0
2020-05-28 11:20:00,102.29,102.41,102.13,102.31,25332.0,93.1924,93.3018,93.0467,93.2107,25332.0
2020-05-28 11:30:00,102.36,102.59,102.29,102.32,12750.0,93.2562,93.4658,93.1924,93.2198,12750.0
2020-05-28 11:40:00,102.29,102.52,102.25,102.5,17750.0,93.1924,93.402,93.156,93.3838,17750.0
2020-05-28 11:50:00,102.45,102.65,102.45,102.56,18928.0,93.3382,93.5204,93.3382,93.4384,18928.0
2020-05-28 12:00:00,102.56,102.67,102.38,102.65,18437.0,93.4384,93.5386,93.2744,93.5204,18437.0
2020-05-28 12:10:00,102.63,102.67,102.45,102.49,31790.0,93.5022,93.5386,93.3382,93.3746,31790.0
2020-05-28 12:20:00,102.47,102.68,102.43,102.48,13568.0,93.3564,93.5478,93.32,93.3655,13568.0
2020-05-28 12:30:00,102.45,102.61,102.34,102.61,14204.0,93.3382,93.484,93.238,93.484,14204.0
2020-05-28 12:40:00,102.59,102.62,102.47,102.6,9922.0,93.4658,93.4931,93.3564,93.4749,9922.0
2020-05-28 12:50:00,102.58,102.58,102.28,102.35,7341.0,93.4566,93.4566,93.1833,93.2471,7341.0
2020-05-28 13:00:00,102.38,102.39,102.28,102.33,11960.0,93.2744,93.2835,93.1833,93.2289,11960.0
2020-05-28 13:10:00,102.22,102.3,102.09,102.09,8560.0,93.1287,93.2015,93.0102,93.0102,8560.0
2020-05-28 13:20:00,102.09,102.34,102.05,102.29,10058.0,93.0102,93.238,92.9738,93.1924,10058.0
2020-05-28 13:30:00,102.3,102.43,102.25,102.43,9541.0,93.2015,93.32,93.156,93.32,9541.0
2020-05-28 13:40:00,102.44,102.51,102.38,102.39,13551.0,93.3291,93.3929,93.2744,93.2835,13551.0
2020-05-28 13:50:00,102.34,102.77,102.31,102.77,20334.0,93.238,93.6297,93.2107,93.6297,20334.0
2020-05-28 14:00:00,102.75,103.0,102.74,102.76,72663.0,93.6115,93.8393,93.6024,93.6206,72663.0
2020-05-28 14:10:00,102.73,102.92,102.71,102.92,43675.0,93.5933,93.7664,93.5751,93.7664,43675.0
2020-05-28 14:20:00,102.9,103.03,102.79,102.85,29890.0,93.7482,93.8666,93.648,93.7026,29890.0
2020-05-28 14:30:00,102.86,103.03,102.86,102.96,60404.0,93.7117,93.8666,93.7117,93.8028,60404.0
2020-05-28 14:40:00,102.94,102.94,102.74,102.84,54444.0,93.7846,93.7846,93.6024,93.6935,54444.0
2020-05-28 14:50:00,102.85,102.93,102.65,102.8,58938.0,93.7026,93.7755,93.5204,93.6571,58938.0
2020-05-28 15:00:00,102.81,102.9,102.78,102.86,40752.0,93.6662,93.7482,93.6389,93.7117,40752.0
2020-05-28 15:10:00,102.84,103.11,102.78,102.84,47213.0,93.6935,93.9395,93.6389,93.6935,47213.0
2020-05-28 15:20:00,102.87,103.08,102.83,102.86,108090.0,93.7209,93.9122,93.6844,93.7117,108090.0
2020-05-28 15:30:00,102.87,102.98,102.71,102.83,110536.0,93.7209,93.8211,93.5751,93.6844,110536.0
2020-05-28 15:40:00,102.78,102.79,102.46,102.62,108847.0,93.6389,93.648,93.3473,93.4931,108847.0
2020-05-28 15:50:00,102.59,102.93,102.41,102.71,369264.0,93.4658,93.7755,93.3018,93.5751,369264.0
2020-05-29 09:30:00,102.0,102.0,100.73,101.44,35380.0,92.9282,92.9282,91.7712,92.418,35380.0
2020-05-29 09:40:00,101.39,101.76,100.99,101.59,19842.0,92.3725,92.7096,92.0081,92.5547,19842.0
2020-05-29 09:50:00,101.61,101.71,101.13,101.15,22552.0,92.5729,92.664,92.1356,92.1538,22552.0
2020-05-29 10:00:00,101.16,101.26,100.8,100.98,14502.0,92.1629,92.254,91.835,91.9989,14502.0
2020-05-29 10:10:00,100.97,101.74,100.97,101.74,27826.0,91.9898,92.6914,91.9898,92.6914,27826.0
2020-05-29 10:20:00,101.72,101.85,101.39,101.63,23067.0,92.6731,92.7916,92.3725,92.5911,23067.0
2020-05-29 10:30:00,101.67,101.86,101.61,101.77,62012.0,92.6276,92.8007,92.5729,92.7187,62012.0
2020-05-29 10:40:00,101.77,101.88,101.62,101.69,31881.0,92.7187,92.8189,92.582,92.6458,31881.0
2020-05-29 10:50:00,101.74,101.79,101.51,101.52,22847.0,92.6914,92.7369,92.4818,92.4909,22847.0
2020-05-29 11:00:00,101.55,101.67,101.43,101.47,15351.0,92.5183,92.6276,92.4089,92.4454,15351.0
2020-05-29 11:10:00,101.49,101.83,101.49,101.83,42512.0,92.4636,92.7733,92.4636,92.7733,42512.0
2020-05-29 11:20:00,101.81,102.13,101.63,101.64,17971.0,92.7551,93.0467,92.5911,92.6002,17971.0
2020-05-29 11:30:00,101.59,101.9,101.47,101.8,218105.0,92.5547,92.8371,92.4454,92.746,218105.0
2020-05-29 11:40:00,101.84,101.84,101.52,101.74,9849.0,92.7825,92.7825,92.4909,92.6914,9849.0
2020-05-29 11:50:00,101.73,101.79,101.67,101.7,7593.0,92.6822,92.7369,92.6276,92.6549,7593.0
2020-05-29 12:00:00,101.68,101.77,101.66,101.7,9438.0,92.6367,92.7187,92.6185,92.6549,9438.0
2020-05-29 12:10:00,101.71,101.8,101.43,101.45,11442.0,92.664,92.746,92.4089,92.4271,11442.0
2020-05-29 12:20:00,101.45,101.63,101.45,101.47,15921.0,92.4271,92.5911,92.4271,92.4454,15921.0
2020-05-29 12:30:00,101.41,101.41,101.2,101.36,9893.0,92.3907,92.3907,92.1994,92.3452,9893.0
2020-05-29 12:40:00,101.33,101.33,100.91,100.91,9827.0,92.3178,92.3178,91.9352,91.9352,9827.0
2020-05-29 12:50:00,100.94,101.48,100.76,101.39,17216.0,91.9625,92.4545,91.7985,92.3725,17216.0
2020-05-29 13:00:00,101.36,101.41,101.08,101.14,8282.0,92.3452,92.3907,92.0901,92.1447,8282.0
2020-05-29 13:10:00,101.02,101.23,101.02,101.23,8626.0,92.0354,92.2267,92.0354,92.2267,8626.0
2020-05-29 13:20:00,101.23,101.43,101.2,101.32,10711.0,92.2267,92.4089,92.1994,92.3087,10711.0
2020-05-29 13:30:00,101.31,101.36,100.97,101.08,13321.0,92.2996,92.3452,91.9898,92.0901,13321.0
2020-05-29 13:40:00,101.08,101.16,100.99,101.04,14003.0,92.0901,92.1629,92.0081,92.0536,14003.0
2020-05-29 13:50:00,101.0,101.38,101.0,101.33,18419.0,92.0172,92.3634,92.0172,92.3178,18419.0
2020-05-29 14:00:00,101.33,101.7,101.22,101.64,16490.0,92.3178,92.6549,92.2176,92.6002,16490.0
2020-05-29 14:10:00,101.63,101.72,101.48,101.63,16399.0,92.5911,92.6731,92.4545,92.5911,16399.0
2020-05-29 14:20:00,101.65,101.75,101.47,101.67,15439.0,92.6094,92.7005,92.4454,92.6276,15439.0
2020-05-29 14:30:00,101.71,101.74,101.51,101.53,12503.0,92.664,92.6914,92.4818,92.5,12503.0
2020-05-29 14:40:00,101.55,101.6,101.22,101.23,13087.0,92.5183,92.5638,92.2176,92.2267,13087.0
2020-05-29 14:50:00,101.2,101.84,100.73,101.84,33801.0,92.1994,92.7825,91.7712,92.7825,33801.0
2020-05-29 15:00:00,101.86,102.26,101.83,102.09,33443.0,92.8007,93.1651,92.7733,93.0102,33443.0
2020-05-29 15:10:00,102.08,102.29,101.93,102.11,22311.0,93.0011,93.1924,92.8645,93.0284,22311.0
2020-05-29 15:20:00,102.09,102.29,101.98,102.16,34228.0,93.0102,93.1924,92.91,93.074,34228.0
2020-05-29 15:30:00,102.13,102.34,101.68,101.88,48773.0,93.0467,93.238,92.6367,92.8189,48773.0
2020-05-29 15:40:00,101.87,101.87,101.53,101.71,75342.0,92.8098,92.8098,92.5,92.664,75342.0
2020-05-29 15:50:00,101.69,102.44,101.53,101.6,250433.0,92.6458,93.3291,92.5,92.5638,250433.0
2020-06-01 09:30:00,101.74,102.11,101.47,101.71,31581.0,92.6914,93.0284,92.4454,92.664,31581.0
2020-06-01 09:40:00,101.71,101.99,101.54,101.99,11438.0,92.664,92.9191,92.5091,92.9191,11438.0
2020-06-01 09:50:00,102.0,102.04,101.3,101.44,43959.0,92.9282,92.9647,92.2905,92.418,43959.0
2020-06-01 10:00:00,101.43,101.7,101.16,101.25,29969.0,92.4089,92.6549,92.1629,92.2449,29969.0
2020-06-01 10:10:00,101.22,101.64,101.2,101.64,26636.0,92.2176,92.6002,92.1994,92.6002,26636.0
2020-06-01 10:20:00,101.62,101.91,101.58,101.79,31640.0,92.582,92.8462,92.5456,92.7369,31640.0
2020-06-01 10:30:00,101.88,101.97,101.66,101.68,8701.0,92.8189,92.9009,92.6185,92.6367,8701.0
2020-06-01 10:40:00,101.66,101.91,101.45,101.91,14167.0,92.6185,92.8462,92.4271,92.8462,14167.0
2020-06-01 10:50:00,101.91,101.95,101.78,101.85,12806.0,92.8462,92.8827,92.7278,92.7916,12806.0
2020-06-01 11:00:00,101.9,101.92,101.52,101.61,68767.0,92.8371,92.8553,92.4909,92.5729,68767.0
2020-06-01 11:10:00,101.63,101.94,101.52,101.92,13177.0,92.5911,92.8736,92.4909,92.8553,13177.0
2020-06-01 11:20:00,101.95,102.19,101.79,101.89,14989.0,92.8827,93.1013,92.7369,92.828,14989.0
2020-06-01 11:30:00,101.9,101.9,101.52,101.71,41726.0,92.8371,92.8371,92.4909,92.664,41726.0
2020-06-01 11:40:00,101.75,102.19,101.7,102.19,14456.0,92.7005,93.1013,92.6549,93.1013,14456.0
2020-06-01 11:50:00,102.19,102.24,102.06,102.24,13630.0,93.1013,93.1469,92.9829,93.1469,13630.0
2020-06-01 12:00:00,102.2,102.52,102.14,102.32,17070.0,93.1104,93.402,93.0558,93.2198,17070.0
2020-06-01 12:10:00,102.34,102.55,102.22,102.54,11050.0,93.238,93.4293,93.1287,93.4202,11050.0
2020-06-01 12:20:00,102.5,102.68,102.49,102.67,12656.0,93.3838,93.5478,93.3746,93.5386,12656.0
2020-06-01 12:30:00,102.67,102.88,102.67,102.71,14395.0,93.5386,93.73,93.5386,93.5751,14395.0
2020-06-01 12:40:00,102.69,102.76,102.61,102.71,10624.0,93.5569,93.6206,93.484,93.5751,10624.0
2020-06-01 12:50:00,102.71,102.71,102.52,102.68,7353.0,93.5751,93.5751,93.402,93.5478,7353.0
2020-06-01 13:00:00,102.74,102.89,102.72,102.8,10872.0,93.6024,93.7391,93.5842,93.6571,10872.0
2020-06-01 13:10:00,102.78,102.78,102.6,102.65,9065.0,93.6389,93.6389,93.4749,93.5204,9065.0
2020-06-01 13:20:00,102.65,103.05,102.64,103.04,8363.0,93.5204,93.8848,93.5113,93.8757,8363.0
2020-06-01 13:30:00,103.02,103.17,102.85,103.16,16137.0,93.8575,93.9942,93.7026,93.9851,16137.0
2020-06-01 13:40:00,103.19,103.34,103.13,103.31,11480.0,94.0124,94.1491,93.9577,94.1217,11480.0
2020-06-01 13:50:00,103.32,103.32,103.07,103.15,13451.0,94.1308,94.1308,93.9031,93.976,13451.0
2020-06-01 14:00:00,103.12,103.2,103.0,103.14,13615.0,93.9486,94.0215,93.8393,93.9668,13615.0
2020-06-01 14:10:00,103.17,103.24,103.12,103.19,16547.0,93.9942,94.0579,93.9486,94.0124,16547.0
2020-06-01 14:20:00,103.19,103.28,102.94,103.06,30230.0,94.0124,94.0944,93.7846,93.894,30230.0
2020-06-01 14:30:00,103.1,103.14,102.92,103.14,45662.0,93.9304,93.9668,93.7664,93.9668,45662.0
2020-06-01 14:40:00,103.1,103.34,103.06,103.28,14477.0,93.9304,94.1491,93.894,94.0944,14477.0
2020-06-01 14:50:00,103.26,103.34,103.2,103.33,9899.0,94.0762,94.1491,94.0215,94.1399,9899.0
2020-06-01 15:00:00,103.39,103.56,103.37,103.38,24379.0,94.1946,94.3495,94.1764,94.1855,24379.0
2020-06-01 15:10:00,103.36,103.36,103.16,103.34,35870.0,94.1673,94.1673,93.9851,94.1491,35870.0
2020-06-01 15:20:00,103.35,103.38,103.23,103.25,29003.0,94.1582,94.1855,94.0488,94.0671,29003.0
2020-06-01 15:30:00,103.25,103.52,103.12,103.15,31336.0,94.0671,94.313,93.9486,93.976,31336.0
2020-06-01 15:40:00,103.16,103.18,102.97,103.02,142066.0,93.9851,94.0033,93.812,93.8575,142066.0
2020-06-01 15:50:00,102.99,103.41,102.95,103.37,215827.0,93.8302,94.2128,93.7937,94.1764,215827.0
2020-06-02 09:30:00,103.83,105.18,103.76,104.95,56556.0,94.5955,95.8254,94.5317,95.6159,56556.0
2020-06-02 09:40:00,104.93,105.9,104.91,105.9,55415.0,95.5976,96.4814,95.5794,96.4814,55415.0
2020-06-02 09:50:00,105.9,106.15,105.28,106.02,43005.0,96.4814,96.7091,95.9165,96.5907,43005.0
2020-06-02 10:00:00,106.03,106.13,105.52,105.65,45424.0,96.5998,96.6909,96.1352,96.2536,45424.0
2020-06-02 10:10:00,105.62,106.17,105.61,106.16,32269.0,96.2263,96.7274,96.2172,96.7182,32269.0
2020-06-02 10:20:00,106.16,106.6,106.16,106.42,60051.0,96.7182,97.1191,96.7182,96.9551,60051.0
2020-06-02 10:30:00,106.44,106.7,106.22,106.34,89879.0,96.9733,97.2102,96.7729,96.8822,89879.0
2020-06-02 10:40:00,106.37,106.6,106.33,106.51,53719.0,96.9096,97.1191,96.8731,97.0371,53719.0
2020-06-02 10:50:00,106.49,107.21,106.39,106.93,61018.0,97.0189,97.6749,96.9278,97.4198,61018.0
2020-06-02 11:00:00,106.97,106.98,106.6,106.7,55843.0,97.4562,97.4653,97.1191,97.2102,55843.0
2020-06-02 11:10:00,106.68,107.0,106.65,106.87,88953.0,97.192,97.4835,97.1647,97.3651,88953.0
2020-06-02 11:20:00,106.93,107.25,106.9,107.05,47203.0,97.4198,97.7113,97.3924,97.5291,47203.0
2020-06-02 11:30:00,107.03,107.32,106.97,107.03,21397.0,97.5109,97.7751,97.4562,97.5109,21397.0
2020-06-02 11:40:00,107.04,107.14,106.88,107.04,20292.0,97.52,97.6111,97.3742,97.52,20292.0
2020-06-02 11:50:00,107.01,107.2,106.82,106.94,37999.0,97.4926,97.6657,97.3195,97.4289,37999.0
2020-06-02 12:00:00,106.92,107.1,106.84,106.95,58090.0,97.4107,97.5746,97.3378,97.438,58090.0
2020-06-02 12:10:00,106.93,107.26,106.92,107.22,44410.0,97.4198,97.7204,97.4107,97.684,44410.0
2020-06-02 12:20:00,107.2,107.37,107.12,107.23,74199.0,97.6657,97.8206,97.5929,97.6931,74199.0
2020-06-02 12:30:00,107.24,107.27,107.01,107.12,64948.0,97.7022,97.7295,97.4926,97.5929,64948.0
2020-06-02 12:40:00,107.14,107.47,107.13,107.43,30326.0,97.6111,97.9117,97.602,97.8753,30326.0
2020-06-02 12:50:00,107.42,107.53,107.21,107.35,55597.0,97.8662,97.9664,97.6749,97.8024,55597.0
2020-06-02 13:00:00,107.36,107.41,107.23,107.38,19385.0,97.8115,97.8571,97.6931,97.8297,19385.0
2020-06-02 13:10:00,107.37,107.38,107.27,107.36,23720.0,97.8206,97.8297,97.7295,97.8115,23720.0
2020-06-02 13:20:00,107.32,107.37,107.12,107.14,56396.0,97.7751,97.8206,97.5929,97.6111,56396.0
2020-06-02 13:30:00,107.14,107.36,107.05,107.31,39332.0,97.6111,97.8115,97.5291,97.766,39332.0
2020-06-02 13:40:00,107.28,107.49,107.25,107.48,37003.0,97.7386,97.93,97.7113,97.9208,37003.0
2020-06-02 13:50:00,107.51,107.6,107.43,107.57,23147.0,97.9482,98.0302,97.8753,98.0028,23147.0
2020-06-02 14:00:00,107.55,107.82,107.53,107.68,31257.0,97.9846,98.2306,97.9664,98.1031,31257.0
2020-06-02 14:10:00,107.71,107.94,107.62,107.94,69503.0,98.1304,98.3399,98.0484,98.3399,69503.0
2020-06-02 14:20:00,107.94,107.94,107.48,107.6,62250.0,98.3399,98.3399,97.9208,98.0302,62250.0
2020-06-02 14:30:00,107.6,107.68,107.55,107.66,33392.0,98.0302,98.1031,97.9846,98.0848,33392.0
2020-06-02 14:40:00,107.67,107.69,107.08,107.39,100477.0,98.0939,98.1122,97.5564,97.8388,100477.0
2020-06-02 14:50:00,107.43,107.59,107.34,107.44,25699.0,97.8753,98.0211,97.7933,97.8844,25699.0
2020-06-02 15:00:00,107.45,107.62,107.42,107.49,29078.0,97.8935,98.0484,97.8662,97.93,29078.0
2020-06-02 15:10:00,107.48,107.53,107.17,107.2,45232.0,97.9208,97.9664,97.6384,97.6657,45232.0
2020-06-02 15:20:00,107.18,107.2,106.7,107.01,32125.0,97.6475,97.6657,97.2102,97.4926,32125.0
2020-06-02 15:30:00,107.04,107.05,106.54,106.55,36176.0,97.52,97.5291,97.0644,97.0736,36176.0
2020-06-02 15:40:00,106.55,107.27,106.54,107.26,55992.0,97.0736,97.7295,97.0644,97.7204,55992.0
2020-06-02 15:50:00,107.3,107.58,107.27,107.52,180887.0,97.7569,98.012,97.7295,97.9573,180887.0
2020-06-03 09:30:00,108.96,110.0,108.52,110.0,51463.0,99.2692,100.2167,98.8683,100.2167,51463.0
2020-06-03 09:40:00,110.04,110.73,109.93,110.29,51796.0,100.2532,100.8818,100.1529,100.4809,51796.0
2020-06-03 09:50:00,110.26,110.94,110.15,110.94,47716.0,100.4536,101.0731,100.3534,101.0731,47716.0
2020-06-03 10:00:00,110.87,110.87,110.25,110.75,57736.0,101.0093,101.0093,100.4445,100.9,57736.0
2020-06-03 10:10:00,110.79,111.45,110.79,111.21,23021.0,100.9365,101.5378,100.9365,101.3191,23021.0
2020-06-03 10:20:00,111.21,111.82,111.12,111.79,106651.0,101.3191,101.8748,101.2371,101.8475,106651.0
2020-06-03 10:30:00,111.79,112.45,111.75,112.39,133918.0,101.8475,102.4488,101.8111,102.3942,133918.0
2020-06-03 10:40:00,112.39,112.68,112.15,112.63,116672.0,102.3942,102.6584,102.1755,102.6128,116672.0
2020-06-03 10:50:00,112.62,112.72,112.05,112.15,114088.0,102.6037,102.6948,102.0844,102.1755,114088.0
2020-06-03 11:00:00,112.14,112.48,111.89,112.44,40721.0,102.1664,102.4761,101.9386,102.4397,40721.0
2020-06-03 11:10:00,112.42,112.57,112.33,112.33,38960.0,102.4215,102.5581,102.3395,102.3395,38960.0
2020-06-03 11:20:00,112.31,112.56,112.17,112.34,22387.0,102.3213,102.549,102.1937,102.3486,22387.0
2020-06-03 11:30:00,112.36,112.76,112.3,112.3,40453.0,102.3668,102.7312,102.3122,102.3122,40453.0
2020-06-03 11:40:00,112.31,112.47,112.26,112.43,52929.0,102.3213,102.467,102.2757,102.4306,52929.0
2020-06-03 11:50:00,112.44,112.44,111.82,112.02,54671.0,102.4397,102.4397,101.8748,102.0571,54671.0
2020-06-03 12:00:00,112.0,112.33,111.88,111.93,86945.0,102.0388,102.3395,101.9295,101.9751,86945.0
2020-06-03 12:10:00,111.93,112.02,111.54,111.58,30421.0,101.9751,102.0571,101.6198,101.6562,30421.0
2020-06-03 12:20:00,111.6,111.62,111.41,111.61,11260.0,101.6744,101.6926,101.5013,101.6835,11260.0
2020-06-03 12:30:00,111.65,111.9,111.39,111.75,35155.0,101.72,101.9477,101.4831,101.8111,35155.0
2020-06-03 12:40:00,111.74,111.88,111.26,111.29,11541.0,101.802,101.9295,101.3647,101.392,11541.0
2020-06-03 12:50:00,111.32,111.51,111.21,111.21,8162.0,101.4193,101.5924,101.3191,101.3191,8162.0
2020-06-03 13:00:00,111.24,111.32,111.0,111.2,13836.0,101.3464,101.4193,101.1278,101.31,13836.0
2020-06-03 13:10:00,111.19,111.31,111.08,111.25,15258.0,101.3009,101.4102,101.2007,101.3555,15258.0
2020-06-03 13:20:00,111.23,111.57,111.23,111.53,27420.0,101.3373,101.6471,101.3373,101.6106,27420.0
2020-06-03 13:30:00,111.56,111.66,111.37,111.62,64857.0,101.638,101.7291,101.4649,101.6926,64857.0
2020-06-03 13:40:00,111.59,111.79,111.57,111.7,26308.0,101.6653,101.8475,101.6471,101.7655,26308.0
2020-06-03 13:50:00,111.65,111.76,111.62,111.71,20646.0,101.72,101.8202,101.6926,101.7746,20646.0
2020-06-03 14:00:00,111.7,112.13,111.7,111.93,67165.0,101.7655,102.1573,101.7655,101.9751,67165.0
2020-06-03 14:10:00,111.94,112.05,111.88,112.03,18478.0,101.9842,102.0844,101.9295,102.0662,18478.0
2020-06-03 14:20:00,112.01,112.1,111.93,112.05,17019.0,102.048,102.1299,101.9751,102.0844,17019.0
2020-06-03 14:30:00,112.03,112.34,111.93,112.25,28449.0,102.0662,102.3486,101.9751,102.2666,28449.0
2020-06-03 14:40:00,112.25,112.5,112.12,112.48,144230.0,102.2666,102.4944,102.1482,102.4761,144230.0
2020-06-03 14:50:00,112.49,112.52,112.22,112.28,33786.0,102.4853,102.5126,102.2393,102.2939,33786.0
2020-06-03 15:00:00,112.28,112.46,112.19,112.2,23199.0,102.2939,102.4579,102.2119,102.2211,23199.0
2020-06-03 15:10:00,112.22,112.64,112.03,112.14,91656.0,102.2393,102.6219,102.0662,102.1664,91656.0
2020-06-03 15:20:00,112.15,112.45,112.12,112.17,61334.0,102.1755,102.4488,102.1482,102.1937,61334.0
2020-06-03 15:30:00,112.15,112.36,112.09,112.25,36389.0,102.1755,102.3668,102.1208,102.2666,36389.0
2020-06-03 15:40:00,112.23,112.32,112.15,112.25,43841.0,102.2484,102.3304,102.1755,102.2666,43841.0
2020-06-03 15:50:00,112.13,112.27,111.67,111.68,172649.0,102.1573,102.2848,101.7382,101.7473,172649.0
2020-06-04 09:30:00,110.06,110.63,109.49,110.07,41560.0,100.2714,100.7907,99.7521,100.2805,41560.0
2020-06-04 09:40:00,109.98,110.95,109.68,110.84,76865.0,100.1985,101.0822,99.9252,100.982,76865.0
2020-06-04 09:50:00,110.77,111.08,110.63,110.87,83816.0,100.9182,101.2007,100.7907,101.0093,83816.0
2020-06-04 10:00:00,110.83,111.12,110.42,110.43,40942.0,100.9729,101.2371,100.5994,100.6085,40942.0
2020-06-04 10:10:00,110.45,111.02,110.18,110.91,76858.0,100.6267,101.146,100.3807,101.0458,76858.0
2020-06-04 10:20:00,111.02,111.09,110.58,111.06,30181.0,101.146,101.2098,100.7451,101.1824,30181.0
2020-06-04 10:30:00,111.08,111.46,111.08,111.29,23634.0,101.2007,101.5469,101.2007,101.392,23634.0
2020-06-04 10:40:00,111.33,111.5,111.29,111.47,16748.0,101.4284,101.5833,101.392,101.556,16748.0
2020-06-04 10:50:00,111.39,111.7,111.38,111.63,14817.0,101.4831,101.7655,101.474,101.7017,14817.0
2020-06-04 11:00:00,111.59,111.62,111.36,111.4,17832.0,101.6653,101.6926,101.4558,101.4922,17832.0
2020-06-04 11:10:00,111.43,111.43,110.78,110.91,15462.0,101.5195,101.5195,100.9273,101.0458,15462.0
2020-06-04 11:20:00,110.9,111.25,110.88,111.1,13843.0,101.0367,101.3555,101.0185,101.2189,13843.0
2020-06-04 11:30:00,111.05,111.47,111.01,111.18,16314.0,101.1733,101.556,101.1369,101.2918,16314.0
2020-06-04 11:40:00,111.15,111.16,110.89,110.97,11419.0,101.2644,101.2735,101.0276,101.1004,11419.0
2020-06-04 11:50:00,110.91,111.26,110.86,111.19,10647.0,101.0458,101.3647,101.0002,101.3009,10647.0
2020-06-04 12:00:00,111.17,111.26,111.07,111.21,17159.0,101.2827,101.3647,101.1916,101.3191,17159.0
2020-06-04 12:10:00,111.25,111.42,111.14,111.25,18176.0,101.3555,101.5104,101.2553,101.3555,18176.0
2020-06-04 12:20:00,111.26,111.26,111.1,111.11,8729.0,101.3647,101.3647,101.2189,101.228,8729.0
2020-06-04 12:30:00,111.11,111.11,110.7,110.85,17189.0,101.228,101.228,100.8545,100.9911,17189.0
2020-06-04 12:40:00,110.82,110.89,110.53,110.57,14690.0,100.9638,101.0276,100.6996,100.736,14690.0
2020-06-04 12:50:00,110.58,110.9,110.45,110.84,21461.0,100.7451,101.0367,100.6267,100.982,21461.0
2020-06-04 13:00:00,110.84,110.84,110.47,110.61,9010.0,100.982,100.982,100.6449,100.7725,9010.0
2020-06-04 13:10:00,110.57,110.67,110.36,110.43,7536.0,100.736,100.8271,100.5447,100.6085,7536.0
2020-06-04 13:20:00,110.42,110.56,110.26,110.49,15692.0,100.5994,100.7269,100.4536,100.6631,15692.0
2020-06-04 13:30:00,110.54,110.64,110.52,110.64,8647.0,100.7087,100.7998,100.6905,100.7998,8647.0
2020-06-04 13:40:00,110.64,110.89,110.44,110.82,35368.0,100.7998,101.0276,100.6176,100.9638,35368.0
2020-06-04 13:50:00,110.76,110.98,110.68,110.79,25048.0,100.9091,101.1096,100.8362,100.9365,25048.0
2020-06-04 14:00:00,110.78,110.9,110.46,110.46,12881.0,100.9273,101.0367,100.6358,100.6358,12881.0
2020-06-04 14:10:00,110.49,110.61,110.36,110.57,18789.0,100.6631,100.7725,100.5447,100.736,18789.0
2020-06-04 14:20:00,110.57,110.68,110.52,110.62,13549.0,100.736,100.8362,100.6905,100.7816,13549.0
2020-06-04 14:30:00,110.64,110.64,110.33,110.39,13560.0,100.7998,100.7998,100.5174,100.572,13560.0
2020-06-04 14:40:00,110.38,110.5,110.23,110.47,12128.0,100.5629,100.6722,100.4263,100.6449,12128.0
2020-06-04 14:50:00,110.5,110.66,110.34,110.37,15211.0,100.6722,100.818,100.5265,100.5538,15211.0
2020-06-04 15:00:00,110.32,110.49,110.13,110.27,19463.0,100.5083,100.6631,100.3352,100.4627,19463.0
2020-06-04 15:10:00,110.26,110.28,109.81,110.11,39695.0,100.4536,100.4718,100.0436,100.3169,39695.0
2020-06-04 15:20:00,110.05,110.34,110.03,110.34,33108.0,100.2623,100.5265,100.2441,100.5265,33108.0
2020-06-04 15:30:00,110.36,110.46,110.3,110.36,43022.0,100.5447,100.6358,100.49,100.5447,43022.0
2020-06-04 15:40:00,110.36,110.65,110.25,110.6,49119.0,100.5447,100.8089,100.4445,100.7634,49119.0
2020-06-04 15:50:00,110.63,111.16,110.49,111.12,184156.0,100.7907,101.2735,100.6631,101.2371,184156.0
2020-06-05 09:30:00,114.5,116.07,114.25,116.02,69356.0,104.3165,105.7469,104.0887,105.7013,69356.0
2020-06-05 09:40:00,116.01,116.45,115.03,115.19,65610.0,105.6922,106.0931,104.7994,104.9451,65610.0
2020-06-05 09:50:00,115.23,115.23,114.53,114.58,26577.0,104.9816,104.9816,104.3438,104.3894,26577.0
2020-06-05 10:00:00,114.59,115.37,114.59,115.21,25973.0,104.3985,105.1091,104.3985,104.9633,25973.0
2020-06-05 10:10:00,115.22,115.24,114.65,114.98,27517.0,104.9725,104.9907,104.4532,104.7538,27517.0
2020-06-05 10:20:00,115.01,115.11,114.76,115.09,28313.0,104.7811,104.8722,104.5534,104.854,28313.0
2020-06-05 10:30:00,115.09,115.2,114.84,114.95,22214.0,104.854,104.9542,104.6263,104.7265,22214.0
2020-06-05 10:40:00,114.94,115.43,114.81,115.31,18662.0,104.7174,105.1638,104.5989,105.0545,18662.0
2020-06-05 10:50:00,115.27,115.54,115.24,115.33,27159.0,105.018,105.264,104.9907,105.0727,27159.0
2020-06-05 11:00:00,115.32,115.4,114.84,114.85,14385.0,105.0636,105.1364,104.6263,104.6354,14385.0
2020-06-05 11:10:00,114.88,114.96,114.41,114.49,17722.0,104.6627,104.7356,104.2345,104.3074,17722.0
2020-06-05 11:20:00,114.51,114.54,114.25,114.4,17377.0,104.3256,104.3529,104.0887,104.2254,17377.0
2020-06-05 11:30:00,114.43,114.69,114.09,114.09,21796.0,104.2527,104.4896,103.943,103.943,21796.0
2020-06-05 11:40:00,114.08,114.41,114.02,114.3,17620.0,103.9338,104.2345,103.8792,104.1343,17620.0
2020-06-05 11:50:00,114.29,114.42,113.95,114.01,20242.0,104.1252,104.2436,103.8154,103.8701,20242.0
2020-06-05 12:00:00,114.04,114.33,114.03,114.26,14968.0,103.8974,104.1616,103.8883,104.0978,14968.0
2020-06-05 12:10:00,114.29,114.33,113.64,113.67,25075.0,104.1252,104.1616,103.533,103.5603,25075.0
2020-06-05 12:20:00,113.66,113.84,113.61,113.72,23797.0,103.5512,103.7152,103.5056,103.6059,23797.0
2020-06-05 12:30:00,113.74,114.27,113.72,114.23,10834.0,103.6241,104.1069,103.6059,104.0705,10834.0
2020-06-05 12:40:00,114.26,114.26,114.11,114.12,8735.0,104.0978,104.0978,103.9612,103.9703,8735.0
2020-06-05 12:50:00,114.1,114.1,113.92,114.1,12902.0,103.9521,103.9521,103.7881,103.9521,12902.0
2020-06-05 13:00:00,114.08,114.17,113.88,113.91,22629.0,103.9338,104.0158,103.7516,103.779,22629.0
2020-06-05 13:10:00,113.89,114.01,113.79,113.94,7543.0,103.7607,103.8701,103.6696,103.8063,7543.0
2020-06-05 13:20:00,113.94,114.1,113.87,113.96,21972.0,103.8063,103.9521,103.7425,103.8245,21972.0
2020-06-05 13:30:00,113.98,114.04,113.71,113.72,24852.0,103.8427,103.8974,103.5968,103.6059,24852.0
2020-06-05 13:40:00,113.67,114.3,113.64,114.16,28663.0,103.5603,104.1343,103.533,104.0067,28663.0
2020-06-05 13:50:00,114.16,114.2,113.97,114.14,37411.0,104.0067,104.0432,103.8336,103.9885,37411.0
2020-06-05 14:00:00,114.15,114.37,114.07,114.12,14555.0,103.9976,104.1981,103.9247,103.9703,14555.0
2020-06-05 14:10:00,114.17,114.18,113.9,114.12,39756.0,104.0158,104.025,103.7699,103.9703,39756.0
2020-06-05 14:20:00,114.15,114.37,114.06,114.37,32778.0,103.9976,104.1981,103.9156,104.1981,32778.0
2020-06-05 14:30:00,114.34,114.42,114.0,114.42,29868.0,104.1707,104.2436,103.861,104.2436,29868.0
2020-06-05 14:40:00,114.45,114.61,114.32,114.39,48083.0,104.2709,104.4167,104.1525,104.2163,48083.0
2020-06-05 14:50:00,114.41,114.48,114.09,114.17,12717.0,104.2345,104.2983,103.943,104.0158,12717.0
2020-06-05 15:00:00,114.22,114.29,114.03,114.04,22056.0,104.0614,104.1252,103.8883,103.8974,22056.0
2020-06-05 15:10:00,114.05,114.08,113.83,114.03,41166.0,103.9065,103.9338,103.7061,103.8883,41166.0
2020-06-05 15:20:00,114.06,114.33,113.95,114.3,31831.0,103.9156,104.1616,103.8154,104.1343,31831.0
2020-06-05 15:30:00,114.29,114.29,114.0,114.12,38567.0,104.1252,104.1252,103.861,103.9703,38567.0
2020-06-05 15:40:00,114.09,114.13,113.68,113.69,51298.0,103.943,103.9794,103.5694,103.5785,51298.0
2020-06-05 15:50:00,113.69,114.01,113.62,113.93,191255.0,103.5785,103.8701,103.5148,103.7972,191255.0
2020-06-08 09:30:00,115.34,116.38,114.67,116.14,45394.0,105.0818,106.0293,104.4714,105.8106,45394.0
2020-06-08 09:40:00,116.12,116.19,115.41,115.41,32569.0,105.7924,105.8562,105.1456,105.1456,32569.0
2020-06-08 09:50:00,115.41,115.41,114.84,114.99,14927.0,105.1456,105.1456,104.6263,104.7629,14927.0
2020-06-08 10:00:00,115.1,115.39,114.94,115.29,27374.0,104.8631,105.1273,104.7174,105.0362,27374.0
2020-06-08 10:10:00,115.27,115.54,115.11,115.24,18765.0,105.018,105.264,104.8722,104.9907,18765.0
2020-06-08 10:20:00,115.23,115.41,114.85,114.89,14643.0,104.9816,105.1456,104.6354,104.6718,14643.0
2020-06-08 10:30:00,114.9,115.07,114.68,115.07,20058.0,104.6809,104.8358,104.4805,104.8358,20058.0
2020-06-08 10:40:00,115.06,115.55,115.06,115.42,18111.0,104.8267,105.2731,104.8267,105.1547,18111.0
2020-06-08 10:50:00,115.4,115.56,115.28,115.39,15688.0,105.1364,105.2822,105.0271,105.1273,15688.0
2020-06-08 11:00:00,115.44,115.45,115.08,115.21,11061.0,105.1729,105.182,104.8449,104.9633,11061.0
2020-06-08 11:10:00,115.25,115.46,115.25,115.32,8413.0,104.9998,105.1911,104.9998,105.0636,8413.0
2020-06-08 11:20:00,115.32,115.32,114.92,115.01,11339.0,105.0636,105.0636,104.6991,104.7811,11339.0
2020-06-08 11:30:00,114.95,114.96,114.3,114.38,19712.0,104.7265,104.7356,104.1343,104.2072,19712.0
2020-06-08 11:40:00,114.38,114.85,114.3,114.85,14518.0,104.2072,104.6354,104.1343,104.6354,14518.0
2020-06-08 11:50:00,114.83,114.96,114.8,114.92,12309.0,104.6171,104.7356,104.5898,104.6991,12309.0
2020-06-08 12:00:00,114.94,114.94,114.7,114.7,22133.0,104.7174,104.7174,104.4987,104.4987,22133.0
2020-06-08 12:10:00,114.68,114.68,114.39,114.45,17223.0,104.4805,104.4805,104.2163,104.2709,17223.0
2020-06-08 12:20:00,114.47,114.48,114.16,114.17,9178.0,104.2892,104.2983,104.0067,104.0158,9178.0
2020-06-08 12:30:00,114.17,114.24,114.08,114.08,6210.0,104.0158,104.0796,103.9338,103.9338,6210.0
2020-06-08 12:40:00,114.12,114.15,113.99,114.1,17705.0,103.9703,103.9976,103.8519,103.9521,17705.0
2020-06-08 12:50:00,114.09,114.17,113.86,113.87,4785.0,103.943,104.0158,103.7334,103.7425,4785.0
2020-06-08 13:00:00,113.89,113.89,113.62,113.72,12914.0,103.7607,103.7607,103.5148,103.6059,12914.0
2020-06-08 13:10:00,113.77,113.79,113.53,113.61,11443.0,103.6514,103.6696,103.4328,103.5056,11443.0
2020-06-08 13:20:00,113.63,113.63,113.29,113.31,12984.0,103.5239,103.5239,103.2141,103.2323,12984.0
2020-06-08 13:30:00,113.31,113.57,113.21,113.51,46864.0,103.2323,103.4692,103.1412,103.4145,46864.0
2020-06-08 13:40:00,113.47,113.48,113.26,113.3,10122.0,103.3781,103.3872,103.1868,103.2232,10122.0
2020-06-08 13:50:00,113.27,113.31,113.04,113.11,10651.0,103.1959,103.2323,102.9863,103.0501,10651.0
2020-06-08 14:00:00,113.06,113.16,112.97,112.98,16781.0,103.0046,103.0957,102.9226,102.9317,16781.0
2020-06-08 14:10:00,113.0,113.36,112.98,113.28,10748.0,102.9499,103.2779,102.9317,103.205,10748.0
2020-06-08 14:20:00,113.3,113.36,113.22,113.28,14940.0,103.2232,103.2779,103.1503,103.205,14940.0
2020-06-08 14:30:00,113.31,113.31,112.79,112.87,36341.0,103.2323,103.2323,102.7586,102.8315,36341.0
2020-06-08 14:40:00,112.84,112.93,112.74,112.79,17302.0,102.8041,102.8861,102.713,102.7586,17302.0
2020-06-08 14:50:00,112.81,112.82,112.65,112.77,35474.0,102.7768,102.7859,102.631,102.7404,35474.0
2020-06-08 15:00:00,112.76,112.87,112.69,112.79,20436.0,102.7312,102.8315,102.6675,102.7586,20436.0
2020-06-08 15:10:00,112.8,112.98,112.79,112.94,43696.0,102.7677,102.9317,102.7586,102.8952,43696.0
2020-06-08 15:20:00,112.96,113.47,112.96,113.45,12987.0,102.9135,103.3781,102.9135,103.3599,12987.0
2020-06-08 15:30:00,113.47,113.6,113.42,113.54,24189.0,103.3781,103.4965,103.3325,103.4419,24189.0
2020-06-08 15:40:00,113.56,113.64,113.49,113.52,27682.0,103.4601,103.533,103.3963,103.4237,27682.0
2020-06-08 15:50:00,113.55,113.61,113.14,113.47,203367.0,103.451,103.5056,103.0775,103.3781,203367.0
2020-06-09 09:30:00,111.89,111.89,109.72,110.14,62795.0,101.9386,101.9386,99.9616,100.3443,62795.0
2020-06-09 09:40:00,110.11,111.09,110.06,110.95,40880.0,100.3169,101.2098,100.2714,101.0822,40880.0
2020-06-09 09:50:00,110.9,111.21,110.67,110.7,31332.0,101.0367,101.3191,100.8271,100.8545,31332.0
2020-06-09 10:00:00,110.81,111.04,110.59,110.65,19447.0,100.9547,101.1642,100.7542,100.8089,19447.0
2020-06-09 10:10:00,110.62,111.07,110.58,111.07,39784.0,100.7816,101.1916,100.7451,101.1916,39784.0
2020-06-09 10:20:00,111.05,111.22,110.95,111.07,46839.0,101.1733,101.3282,101.0822,101.1916,46839.0
2020-06-09 10:30:00,111.09,111.09,110.72,110.97,8272.0,101.2098,101.2098,100.8727,101.1004,8272.0
2020-06-09 10:40:00,110.94,111.26,110.78,111.25,14884.0,101.0731,101.3647,100.9273,101.3555,14884.0
2020-06-09 10:50:00,111.24,111.65,111.21,111.24,12749.0,101.3464,101.72,101.3191,101.3464,12749.0
2020-06-09 11:00:00,111.31,111.6,111.19,111.51,10400.0,101.4102,101.6744,101.3009,101.5924,10400.0
2020-06-09 11:10:00,111.49,111.63,111.24,111.28,14449.0,101.5742,101.7017,101.3464,101.3829,14449.0
2020-06-09 11:20:00,111.28,111.32,110.86,111.03,30524.0,101.3829,101.4193,101.0002,101.1551,30524.0
2020-06-09 11:30:00,111.0,111.37,111.0,111.15,32326.0,101.1278,101.4649,101.1278,101.2644,32326.0
2020-06-09 11:40:00,111.1,111.3,111.02,111.17,11077.0,101.2189,101.4011,101.146,101.2827,11077.0
2020-06-09 11:50:00,111.22,111.26,111.16,111.18,6200.0,101.3282,101.3647,101.2735,101.2918,6200.0
2020-06-09 12:00:00,111.18,111.18,110.9,111.11,12063.0,101.2918,101.2918,101.0367,101.228,12063.0
2020-06-09 12:10:00,111.14,111.22,111.09,111.16,4970.0,101.2553,101.3282,101.2098,101.2735,4970.0
2020-06-09 12:20:00,111.15,111.31,111.14,111.3,7846.0,101.2644,101.4102,101.2553,101.4011,7846.0
2020-06-09 12:30:00,111.32,111.37,110.97,111.01,9516.0,101.4193,101.4649,101.1004,101.1369,9516.0
2020-06-09 12:40:00,111.0,111.08,110.9,110.96,6592.0,101.1278,101.2007,101.0367,101.0913,6592.0
2020-06-09 12:50:00,110.95,111.1,110.81,111.1,7848.0,101.0822,101.2189,100.9547,101.2189,7848.0
2020-06-09 13:00:00,111.13,111.18,111.05,111.13,8054.0,101.2462,101.2918,101.1733,101.2462,8054.0
2020-06-09 13:10:00,111.15,111.17,111.01,111.11,11257.0,101.2644,101.2827,101.1369,101.228,11257.0
2020-06-09 13:20:00,111.13,111.35,111.11,111.34,11839.0,101.2462,101.4467,101.228,101.4375,11839.0
2020-06-09 13:30:00,111.32,111.33,111.2,111.25,11359.0,101.4193,101.4284,101.31,101.3555,11359.0
2020-06-09 13:40:00,111.26,111.47,111.26,111.45,22665.0,101.3647,101.556,101.3647,101.5378,22665.0
2020-06-09 13:50:00,111.47,111.48,111.21,111.24,11262.0,101.556,101.5651,101.3191,101.3464,11262.0
2020-06-09 14:00:00,111.25,111.27,110.85,110.88,11324.0,101.3555,101.3738,100.9911,101.0185,11324.0
2020-06-09 14:10:00,110.86,110.98,110.84,110.87,12599.0,101.0002,101.1096,100.982,101.0093,12599.0
2020-06-09 14:20:00,110.83,111.21,110.8,111.17,57185.0,100.9729,101.3191,100.9456,101.2827,57185.0
2020-06-09 14:30:00,111.14,111.53,111.12,111.48,55298.0,101.2553,101.6106,101.2371,101.5651,55298.0
2020-06-09 14:40:00,111.47,111.75,111.47,111.75,25223.0,101.556,101.8111,101.556,101.8111,25223.0
2020-06-09 14:50:00,111.7,111.79,111.53,111.68,31623.0,101.7655,101.8475,101.6106,101.7473,31623.0
2020-06-09 15:00:00,111.66,111.92,111.64,111.88,31976.0,101.7291,101.966,101.7109,101.9295,31976.0
2020-06-09 15:10:00,111.88,112.02,111.64,112.02,72649.0,101.9295,102.0571,101.7109,102.0571,72649.0
2020-06-09 15:20:00,112.03,112.17,111.98,112.09,19028.0,102.0662,102.1937,102.0206,102.1208,19028.0
2020-06-09 15:30:00,112.09,112.09,111.87,112.01,32262.0,102.1208,102.1208,101.9204,102.048,32262.0
2020-06-09 15:40:00,112.0,112.12,111.81,111.82,38004.0,102.0388,102.1482,101.8657,101.8748,38004.0
2020-06-09 15:50:00,111.77,111.77,111.25,111.39,147148.0,101.8293,101.8293,101.3555,101.4831,147148.0
2020-06-10 09:30:00,111.33,111.63,111.11,111.12,29697.0,101.4284,101.7017,101.228,101.2371,29697.0
2020-06-10 09:40:00,110.96,111.09,110.68,110.82,9232.0,101.0913,101.2098,100.8362,100.9638,9232.0
2020-06-10 09:50:00,110.81,110.81,110.3,110.79,37843.0,100.9547,100.9547,100.49,100.9365,37843.0
2020-06-10 10:00:00,110.8,110.84,109.95,110.2,12084.0,100.9456,100.982,100.1712,100.3989,12084.0
2020-06-10 10:10:00,110.16,110.16,109.23,109.23,15227.0,100.3625,100.3625,99.5152,99.5152,15227.0
2020-06-10 10:20:00,109.22,109.51,109.14,109.31,16269.0,99.5061,99.7703,99.4332,99.5881,16269.0
2020-06-10 10:30:00,109.21,109.84,109.18,109.84,28649.0,99.497,100.0709,99.4696,100.0709,28649.0
2020-06-10 10:40:00,109.88,109.94,109.14,109.23,48046.0,100.1074,100.1621,99.4332,99.5152,48046.0
2020-06-10 10:50:00,109.29,109.3,108.7,108.99,26194.0,99.5699,99.579,99.0323,99.2965,26194.0
2020-06-10 11:00:00,108.99,109.36,108.95,109.27,18620.0,99.2965,99.6336,99.2601,99.5516,18620.0
2020-06-10 11:10:00,109.27,109.4,109.09,109.29,13901.0,99.5516,99.6701,99.3877,99.5699,13901.0
2020-06-10 11:20:00,109.31,109.35,109.2,109.23,15922.0,99.5881,99.6245,99.4879,99.5152,15922.0
2020-06-10 11:30:00,109.26,109.27,108.84,109.12,41244.0,99.5425,99.5516,99.1599,99.415,41244.0
2020-06-10 11:40:00,109.16,109.42,108.98,109.1,47791.0,99.4514,99.6883,99.2874,99.3968,47791.0
2020-06-10 11:50:00,109.08,109.6,109.08,109.53,17259.0,99.3785,99.8523,99.3785,99.7885,17259.0
2020-06-10 12:00:00,109.53,109.7,109.4,109.47,30332.0,99.7885,99.9434,99.6701,99.7339,30332.0
2020-06-10 12:10:00,109.46,109.5,109.22,109.5,19132.0,99.7247,99.7612,99.5061,99.7612,19132.0
2020-06-10 12:20:00,109.49,109.6,109.44,109.46,12329.0,99.7521,99.8523,99.7065,99.7247,12329.0
2020-06-10 12:30:00,109.46,109.46,108.8,109.03,41132.0,99.7247,99.7247,99.1234,99.333,41132.0
2020-06-10 12:40:00,109.0,109.16,108.75,108.81,67243.0,99.3057,99.4514,99.0779,99.1326,67243.0
2020-06-10 12:50:00,108.81,109.19,108.8,109.17,28255.0,99.1326,99.4788,99.1234,99.4605,28255.0
2020-06-10 13:00:00,109.06,109.13,108.86,109.12,33227.0,99.3603,99.4241,99.1781,99.415,33227.0
2020-06-10 13:10:00,109.12,109.24,109.03,109.23,12763.0,99.415,99.5243,99.333,99.5152,12763.0
2020-06-10 13:20:00,109.2,109.33,109.16,109.16,12761.0,99.4879,99.6063,99.4514,99.4514,12761.0
2020-06-10 13:30:00,109.16,109.23,109.06,109.11,30046.0,99.4514,99.5152,99.3603,99.4059,30046.0
2020-06-10 13:40:00,109.14,109.31,108.95,109.28,28655.0,99.4332,99.5881,99.2601,99.5608,28655.0
2020-06-10 13:50:00,109.25,109.37,109.11,109.24,12324.0,99.5334,99.6427,99.4059,99.5243,12324.0
2020-06-10 14:00:00,109.27,110.0,109.15,109.64,23541.0,99.5516,100.2167,99.4423,99.8887,23541.0
2020-06-10 14:10:00,109.66,109.88,109.57,109.83,34072.0,99.907,100.1074,99.825,100.0618,34072.0
2020-06-10 14:20:00,109.81,109.84,109.6,109.76,18419.0,100.0436,100.0709,99.8523,99.9981,18419.0
2020-06-10 14:30:00,109.73,109.86,109.21,109.21,45239.0,99.9707,100.0892,99.497,99.497,45239.0
2020-06-10 14:40:00,109.23,109.23,108.79,108.84,14637.0,99.5152,99.5152,99.1143,99.1599,14637.0
2020-06-10 14:50:00,108.85,108.92,108.38,108.66,17384.0,99.169,99.2328,98.7408,98.9959,17384.0
2020-06-10 15:00:00,108.6,108.91,108.33,108.83,44588.0,98.9412,99.2237,98.6952,99.1508,44588.0
2020-06-10 15:10:00,108.84,109.15,108.77,109.12,22137.0,99.1599,99.4423,99.0961,99.415,22137.0
2020-06-10 15:20:00,109.11,109.32,108.84,109.31,25698.0,99.4059,99.5972,99.1599,99.5881,25698.0
2020-06-10 15:30:00,109.4,109.4,108.97,109.1,33204.0,99.6701,99.6701,99.2783,99.3968,33204.0
2020-06-10 15:40:00,109.12,109.32,108.87,109.23,53488.0,99.415,99.5972,99.1872,99.5152,53488.0
2020-06-10 15:50:00,109.19,109.51,109.05,109.05,129818.0,99.4788,99.7703,99.3512,99.3512,129818.0
2020-06-11 09:30:00,105.77,105.77,103.47,103.62,131516.0,96.3629,96.3629,94.2675,94.4041,131516.0
2020-06-11 09:40:00,103.56,104.06,103.31,103.88,28872.0,94.3495,94.805,94.1217,94.641,28872.0
2020-06-11 09:50:00,103.76,104.11,103.5,103.92,63794.0,94.5317,94.8506,94.2948,94.6775,63794.0
2020-06-11 10:00:00,103.93,104.05,103.2,103.69,47302.0,94.6866,94.7959,94.0215,94.4679,47302.0
2020-06-11 10:10:00,103.71,104.0,103.4,103.42,58113.0,94.4861,94.7504,94.2037,94.2219,58113.0
2020-06-11 10:20:00,103.44,104.18,103.44,103.68,50024.0,94.2402,94.9143,94.2402,94.4588,50024.0
2020-06-11 10:30:00,103.76,103.76,103.35,103.4,54230.0,94.5317,94.5317,94.1582,94.2037,54230.0
2020-06-11 10:40:00,103.4,103.4,102.81,102.93,31273.0,94.2037,94.2037,93.6662,93.7755,31273.0
2020-06-11 10:50:00,102.91,102.95,102.3,102.39,45926.0,93.7573,93.7937,93.2015,93.2835,45926.0
2020-06-11 11:00:00,102.38,102.76,102.17,102.56,58452.0,93.2744,93.6206,93.0831,93.4384,58452.0
2020-06-11 11:10:00,102.45,102.57,102.23,102.5,24510.0,93.3382,93.4475,93.1378,93.3838,24510.0
2020-06-11 11:20:00,102.46,102.55,102.11,102.27,25311.0,93.3473,93.4293,93.0284,93.1742,25311.0
2020-06-11 11:30:00,102.25,102.32,101.93,101.94,31090.0,93.156,93.2198,92.8645,92.8736,31090.0
2020-06-11 11:40:00,101.87,102.03,101.69,101.84,23371.0,92.8098,92.9556,92.6458,92.7825,23371.0
2020-06-11 11:50:00,101.81,101.81,101.41,101.51,36206.0,92.7551,92.7551,92.3907,92.4818,36206.0
2020-06-11 12:00:00,101.49,101.54,101.06,101.07,36602.0,92.4636,92.5091,92.0718,92.0809,36602.0
2020-06-11 12:10:00,101.07,101.13,100.82,101.02,28665.0,92.0809,92.1356,91.8532,92.0354,28665.0
2020-06-11 12:20:00,101.08,101.24,100.5,100.5,44925.0,92.0901,92.2358,91.5616,91.5616,44925.0
2020-06-11 12:30:00,100.48,101.63,100.47,101.29,24516.0,91.5434,92.5911,91.5343,92.2814,24516.0
2020-06-11 12:40:00,101.35,101.39,101.02,101.11,23409.0,92.336,92.3725,92.0354,92.1174,23409.0
2020-06-11 12:50:00,101.12,101.12,100.7,100.98,33869.0,92.1265,92.1265,91.7439,91.9989,33869.0
2020-06-11 13:00:00,101.02,101.33,100.99,101.25,25421.0,92.0354,92.3178,92.0081,92.2449,25421.0
2020-06-11 13:10:00,101.22,101.22,100.94,100.97,28159.0,92.2176,92.2176,91.9625,91.9898,28159.0
2020-06-11 13:20:00,100.97,101.17,100.63,100.64,22044.0,91.9898,92.172,91.6801,91.6892,22044.0
2020-06-11 13:30:00,100.62,100.75,100.47,100.47,26806.0,91.671,91.7894,91.5343,91.5343,26806.0
2020-06-11 13:40:00,100.52,100.8,100.33,100.75,15528.0,91.5799,91.835,91.4068,91.7894,15528.0
2020-06-11 13:50:00,100.73,101.11,100.61,101.09,15990.0,91.7712,92.1174,91.6619,92.0992,15990.0
2020-06-11 14:00:00,101.08,101.08,100.43,100.44,16305.0,92.0901,92.0901,91.4979,91.507,16305.0
2020-06-11 14:10:00,100.42,100.55,100.26,100.37,16129.0,91.4888,91.6072,91.343,91.4432,16129.0
2020-06-11 14:20:00,100.35,100.8,100.3,100.69,16794.0,91.425,91.835,91.3794,91.7347,16794.0
2020-06-11 14:30:00,100.71,100.71,100.11,100.29,20987.0,91.753,91.753,91.2063,91.3703,20987.0
2020-06-11 14:40:00,100.3,100.33,100.02,100.3,28670.0,91.3794,91.4068,91.1243,91.3794,28670.0
2020-06-11 14:50:00,100.31,100.47,100.12,100.23,51338.0,91.3885,91.5343,91.2154,91.3157,51338.0
2020-06-11 15:00:00,100.22,100.42,99.96,100.27,32052.0,91.3065,91.4888,91.0697,91.3521,32052.0
2020-06-11 15:10:00,100.26,100.43,99.72,99.96,28914.0,91.343,91.4979,90.851,91.0697,28914.0
2020-06-11 15:20:00,99.99,100.01,99.54,99.67,33699.0,91.097,91.1152,90.687,90.8055,33699.0
2020-06-11 15:30:00,99.59,99.71,99.41,99.56,55325.0,90.7326,90.8419,90.5686,90.7052,55325.0
2020-06-11 15:40:00,99.57,100.02,99.44,99.56,86322.0,90.7144,91.1243,90.5959,90.7052,86322.0
2020-06-11 15:50:00,99.52,99.73,99.3,99.56,169081.0,90.6688,90.8601,90.4684,90.7052,169081.0
2020-06-12 09:30:00,102.59,103.89,102.25,103.81,50850.0,93.4658,94.6501,93.156,94.5773,50850.0
2020-06-12 09:40:00,103.89,104.37,103.78,103.79,33435.0,94.6501,95.0874,94.5499,94.559,33435.0
2020-06-12 09:50:00,103.79,103.97,103.21,103.44,31095.0,94.559,94.723,94.0306,94.2402,31095.0
2020-06-12 10:00:00,103.63,104.21,103.56,104.02,12089.0,94.4133,94.9417,94.3495,94.7686,12089.0
2020-06-12 10:10:00,104.0,104.0,103.53,103.53,12949.0,94.7504,94.7504,94.3222,94.3222,12949.0
2020-06-12 10:20:00,103.45,103.54,102.91,102.91,10420.0,94.2493,94.3313,93.7573,93.7573,10420.0
2020-06-12 10:30:00,102.97,103.01,102.32,102.32,10107.0,93.812,93.8484,93.2198,93.2198,10107.0
2020-06-12 10:40:00,102.37,103.0,102.37,102.84,9780.0,93.2653,93.8393,93.2653,93.6935,9780.0
2020-06-12 10:50:00,102.78,102.82,101.85,101.89,11019.0,93.6389,93.6753,92.7916,92.828,11019.0
2020-06-12 11:00:00,101.84,102.21,101.24,102.17,15078.0,92.7825,93.1196,92.2358,93.0831,15078.0
2020-06-12 11:10:00,102.18,102.18,101.15,101.15,10580.0,93.0922,93.0922,92.1538,92.1538,10580.0
2020-06-12 11:20:00,101.24,101.68,101.0,101.59,17204.0,92.2358,92.6367,92.0172,92.5547,17204.0
2020-06-12 11:30:00,101.57,102.4,101.17,102.4,11081.0,92.5365,93.2927,92.172,93.2927,11081.0
2020-06-12 11:40:00,102.39,102.54,102.09,102.15,13062.0,93.2835,93.4202,93.0102,93.0649,13062.0
2020-06-12 11:50:00,102.16,102.56,101.89,102.53,10263.0,93.074,93.4384,92.828,93.4111,10263.0
2020-06-12 12:00:00,102.52,102.77,102.33,102.67,9874.0,93.402,93.6297,93.2289,93.5386,9874.0
2020-06-12 12:10:00,102.59,102.72,102.4,102.72,8926.0,93.4658,93.5842,93.2927,93.5842,8926.0
2020-06-12 12:20:00,102.65,102.65,102.06,102.2,11581.0,93.5204,93.5204,92.9829,93.1104,11581.0
2020-06-12 12:30:00,102.18,102.2,101.86,101.92,8468.0,93.0922,93.1104,92.8007,92.8553,8468.0
2020-06-12 12:40:00,102.1,102.28,101.73,101.83,15569.0,93.0193,93.1833,92.6822,92.7733,15569.0
2020-06-12 12:50:00,101.87,102.27,101.8,102.15,8383.0,92.8098,93.1742,92.746,93.0649,8383.0
2020-06-12 13:00:00,102.12,102.16,101.77,101.86,13055.0,93.0376,93.074,92.7187,92.8007,13055.0
2020-06-12 13:10:00,101.78,101.91,101.53,101.65,12324.0,92.7278,92.8462,92.5,92.6094,12324.0
2020-06-12 13:20:00,101.66,101.92,101.36,101.4,15912.0,92.6185,92.8553,92.3452,92.3816,15912.0
2020-06-12 13:30:00,101.42,101.53,100.81,100.89,11714.0,92.3998,92.5,91.8441,91.917,11714.0
2020-06-12 13:40:00,100.94,101.33,100.52,100.52,12458.0,91.9625,92.3178,91.5799,91.5799,12458.0
2020-06-12 13:50:00,100.56,100.88,100.21,100.21,9389.0,91.6163,91.9078,91.2974,91.2974,9389.0
2020-06-12 14:00:00,100.21,100.82,100.17,100.48,14383.0,91.2974,91.8532,91.261,91.5434,14383.0
2020-06-12 14:10:00,100.55,101.21,100.55,100.89,10047.0,91.6072,92.2085,91.6072,91.917,10047.0
2020-06-12 14:20:00,100.77,101.04,100.68,101.02,6580.0,91.8076,92.0536,91.7256,92.0354,6580.0
2020-06-12 14:30:00,101.07,101.48,101.03,101.03,15055.0,92.0809,92.4545,92.0445,92.0445,15055.0
2020-06-12 14:40:00,101.03,101.15,100.74,100.78,24136.0,92.0445,92.1538,91.7803,91.8167,24136.0
2020-06-12 14:50:00,100.86,101.21,100.74,101.14,16639.0,91.8896,92.2085,91.7803,92.1447,16639.0
2020-06-12 15:00:00,101.15,101.74,101.14,101.44,17988.0,92.1538,92.6914,92.1447,92.418,17988.0
2020-06-12 15:10:00,101.43,101.75,101.06,101.26,23728.0,92.4089,92.7005,92.0718,92.254,23728.0
2020-06-12 15:20:00,101.24,101.26,100.63,100.87,30876.0,92.2358,92.254,91.6801,91.8987,30876.0
2020-06-12 15:30:00,100.88,101.27,100.72,101.08,25062.0,91.9078,92.2632,91.7621,92.0901,25062.0
2020-06-12 15:40:00,101.12,101.9,101.01,101.9,48057.0,92.1265,92.8371,92.0263,92.8371,48057.0
2020-06-12 15:50:00,101.9,102.1,101.38,101.6,125057.0,92.8371,93.0193,92.3634,92.5638,125057.0
2020-06-15 09:30:00,98.97,99.45,98.41,98.93,29015.0,90.1677,90.605,89.6575,90.1313,29015.0
2020-06-15 09:40:00,99.09,99.72,99.05,99.54,9335.0,90.277,90.851,90.2406,90.687,9335.0
2020-06-15 09:50:00,99.64,100.1,99.64,100.03,11434.0,90.7781,91.1972,90.7781,91.1334,11434.0
2020-06-15 10:00:00,99.93,100.49,99.78,100.3,17248.0,91.0423,91.5525,90.9057,91.3794,17248.0
2020-06-15 10:10:00,100.27,100.57,100.24,100.4,9330.0,91.3521,91.6254,91.3248,91.4705,9330.0
2020-06-15 10:20:00,100.37,100.45,100.01,100.08,22000.0,91.4432,91.5161,91.1152,91.179,22000.0
2020-06-15 10:30:00,100.02,100.3,99.78,99.98,6246.0,91.1243,91.3794,90.9057,91.0879,6246.0
2020-06-15 10:40:00,99.76,100.66,99.76,100.59,7499.0,90.8875,91.7074,90.8875,91.6436,7499.0
2020-06-15 10:50:00,100.54,100.98,100.46,100.86,19799.0,91.5981,91.9989,91.5252,91.8896,19799.0
2020-06-15 11:00:00,100.84,101.23,100.72,101.23,9741.0,91.8714,92.2267,91.7621,92.2267,9741.0
2020-06-15 11:10:00,101.19,101.41,101.08,101.15,7770.0,92.1903,92.3907,92.0901,92.1538,7770.0
2020-06-15 11:20:00,101.13,101.28,100.91,101.06,12332.0,92.1356,92.2723,91.9352,92.0718,12332.0
2020-06-15 11:30:00,101.07,101.19,100.92,101.15,16009.0,92.0809,92.1903,91.9443,92.1538,16009.0
2020-06-15 11:40:00,101.15,101.25,100.62,100.62,9464.0,92.1538,92.2449,91.671,91.671,9464.0
2020-06-15 11:50:00,100.78,101.15,100.75,101.06,5972.0,91.8167,92.1538,91.7894,92.0718,5972.0
2020-06-15 12:00:00,101.02,101.65,100.99,101.55,9039.0,92.0354,92.6094,92.0081,92.5183,9039.0
2020-06-15 12:10:00,101.5,101.75,101.4,101.72,7398.0,92.4727,92.7005,92.3816,92.6731,7398.0
2020-06-15 12:20:00,101.67,101.83,101.63,101.66,14783.0,92.6276,92.7733,92.5911,92.6185,14783.0
2020-06-15 12:30:00,101.62,101.9,101.46,101.85,13819.0,92.582,92.8371,92.4363,92.7916,13819.0
2020-06-15 12:40:00,101.85,101.96,101.75,101.91,7134.0,92.7916,92.8918,92.7005,92.8462,7134.0
2020-06-15 12:50:00,101.9,102.1,101.73,102.1,11267.0,92.8371,93.0193,92.6822,93.0193,11267.0
2020-06-15 13:00:00,102.07,102.36,102.05,102.36,8390.0,92.992,93.2562,92.9738,93.2562,8390.0
2020-06-15 13:10:00,102.43,102.55,102.28,102.37,9197.0,93.32,93.4293,93.1833,93.2653,9197.0
2020-06-15 13:20:00,102.37,102.46,102.14,102.23,8642.0,93.2653,93.3473,93.0558,93.1378,8642.0
2020-06-15 13:30:00,102.2,102.23,102.0,102.19,12541.0,93.1104,93.1378,92.9282,93.1013,12541.0
2020-06-15 13:40:00,102.2,102.24,101.77,101.77,9987.0,93.1104,93.1469,92.7187,92.7187,9987.0
2020-06-15 13:50:00,101.78,101.93,101.71,101.74,6347.0,92.7278,92.8645,92.664,92.6914,6347.0
2020-06-15 14:00:00,101.83,103.22,101.83,103.07,20393.0,92.7733,94.0397,92.7733,93.9031,20393.0
2020-06-15 14:10:00,103.12,103.55,102.98,103.55,20540.0,93.9486,94.3404,93.8211,94.3404,20540.0
2020-06-15 14:20:00,103.5,103.65,103.25,103.58,11396.0,94.2948,94.4315,94.0671,94.3677,11396.0
2020-06-15 14:30:00,103.65,103.72,103.14,103.35,14387.0,94.4315,94.4953,93.9668,94.1582,14387.0
2020-06-15 14:40:00,103.35,103.45,103.12,103.24,9969.0,94.1582,94.2493,93.9486,94.0579,9969.0
2020-06-15 14:50:00,103.24,103.24,102.81,103.04,12612.0,94.0579,94.0579,93.6662,93.8757,12612.0
2020-06-15 15:00:00,103.04,103.31,102.95,103.13,15261.0,93.8757,94.1217,93.7937,93.9577,15261.0
2020-06-15 15:10:00,103.14,103.21,102.94,103.0,11170.0,93.9668,94.0306,93.7846,93.8393,11170.0
2020-06-15 15:20:00,102.99,103.06,102.49,102.54,21416.0,93.8302,93.894,93.3746,93.4202,21416.0
2020-06-15 15:30:00,102.52,102.54,101.99,102.39,15185.0,93.402,93.4202,92.9191,93.2835,15185.0
2020-06-15 15:40:00,102.35,102.81,102.25,102.59,28000.0,93.2471,93.6662,93.156,93.4658,28000.0
2020-06-15 15:50:00,102.63,103.21,102.57,103.2,125486.0,93.5022,94.0306,93.4475,94.0215,125486.0
2020-06-16 09:30:00,106.46,107.83,106.13,106.81,27229.0,96.9916,98.2397,96.6909,97.3104,27229.0
2020-06-16 09:40:00,106.78,106.86,105.82,105.82,23735.0,97.2831,97.356,96.4085,96.4085,23735.0
2020-06-16 09:50:00,106.03,106.31,105.81,106.13,7933.0,96.5998,96.8549,96.3994,96.6909,7933.0
2020-06-16 10:00:00,106.26,106.63,105.95,106.48,13687.0,96.8094,97.1464,96.5269,97.0098,13687.0
2020-06-16 10:10:00,106.42,106.73,106.37,106.56,6053.0,96.9551,97.2375,96.9096,97.0827,6053.0
2020-06-16 10:20:00,106.49,106.8,106.22,106.69,8606.0,97.0189,97.3013,96.7729,97.2011,8606.0
2020-06-16 10:30:00,106.74,106.74,105.73,105.95,13547.0,97.2467,97.2467,96.3265,96.5269,13547.0
2020-06-16 10:40:00,105.9,105.92,105.4,105.68,8916.0,96.4814,96.4996,96.0258,96.2809,8916.0
2020-06-16 10:50:00,105.59,105.59,104.1,104.1,13280.0,96.1989,96.1989,94.8415,94.8415,13280.0
2020-06-16 11:00:00,104.07,104.76,103.74,104.66,7019.0,94.8141,95.4428,94.5135,95.3517,7019.0
2020-06-16 11:10:00,104.77,105.33,104.42,105.15,6034.0,95.4519,95.9621,95.133,95.7981,6034.0
2020-06-16 11:20:00,105.12,105.52,105.02,105.41,3962.0,95.7707,96.1352,95.6796,96.0349,3962.0
2020-06-16 11:30:00,105.48,105.73,104.98,105.1,4462.0,96.0987,96.3265,95.6432,95.7525,4462.0
2020-06-16 11:40:00,105.16,105.36,104.95,105.3,9742.0,95.8072,95.9894,95.6159,95.9347,9742.0
2020-06-16 11:50:00,105.36,105.45,104.76,104.77,5846.0,95.9894,96.0714,95.4428,95.4519,5846.0
2020-06-16 12:00:00,104.78,104.89,104.5,104.54,6296.0,95.461,95.5612,95.2059,95.2423,6296.0
2020-06-16 12:10:00,104.51,104.9,104.44,104.77,5187.0,95.215,95.5703,95.1512,95.4519,5187.0
2020-06-16 12:20:00,104.78,105.16,104.78,105.09,4941.0,95.461,95.8072,95.461,95.7434,4941.0
2020-06-16 12:30:00,105.13,105.6,105.12,105.5,6614.0,95.7799,96.208,95.7707,96.1169,6614.0
2020-06-16 12:40:00,105.45,105.7,105.45,105.6,23465.0,96.0714,96.2992,96.0714,96.208,23465.0
2020-06-16 12:50:00,105.48,105.51,105.12,105.17,7213.0,96.0987,96.1261,95.7707,95.8163,7213.0
2020-06-16 13:00:00,105.26,105.52,105.26,105.35,11812.0,95.8983,96.1352,95.8983,95.9803,11812.0
2020-06-16 13:10:00,105.37,105.55,105.29,105.52,4273.0,95.9985,96.1625,95.9256,96.1352,4273.0
2020-06-16 13:20:00,105.44,105.47,105.33,105.33,6079.0,96.0623,96.0896,95.9621,95.9621,6079.0
2020-06-16 13:30:00,105.39,105.39,104.92,104.97,5330.0,96.0167,96.0167,95.5885,95.6341,5330.0
2020-06-16 13:40:00,104.95,105.24,104.95,105.11,3656.0,95.6159,95.8801,95.6159,95.7616,3656.0
2020-06-16 13:50:00,105.18,105.2,104.73,104.97,3751.0,95.8254,95.8436,95.4154,95.6341,3751.0
2020-06-16 14:00:00,105.04,105.49,105.03,105.46,7358.0,95.6979,96.1078,95.6887,96.0805,7358.0
2020-06-16 14:10:00,105.47,105.9,105.4,105.81,11013.0,96.0896,96.4814,96.0258,96.3994,11013.0
2020-06-16 14:20:00,105.79,105.83,105.14,105.58,10639.0,96.3812,96.4176,95.789,96.1898,10639.0
2020-06-16 14:30:00,105.62,105.75,105.55,105.61,8356.0,96.2263,96.3447,96.1625,96.2172,8356.0
2020-06-16 14:40:00,105.57,105.57,105.29,105.35,4172.0,96.1807,96.1807,95.9256,95.9803,4172.0
2020-06-16 14:50:00,105.4,105.4,105.1,105.29,4844.0,96.0258,96.0258,95.7525,95.9256,4844.0
2020-06-16 15:00:00,105.29,105.34,104.76,104.76,8605.0,95.9256,95.9712,95.4428,95.4428,8605.0
2020-06-16 15:10:00,104.79,104.87,104.17,104.21,8498.0,95.4701,95.543,94.9052,94.9417,8498.0
2020-06-16 15:20:00,104.29,104.76,104.28,104.64,13123.0,95.0146,95.4428,95.0054,95.3334,13123.0
2020-06-16 15:30:00,104.57,104.99,104.52,104.69,29869.0,95.2697,95.6523,95.2241,95.379,29869.0
2020-06-16 15:40:00,104.71,104.78,104.39,104.59,23384.0,95.3972,95.461,95.1057,95.2879,23384.0
2020-06-16 15:50:00,104.7,104.84,104.18,104.83,88385.0,95.3881,95.5156,94.9143,95.5065,88385.0
2020-06-17 09:30:00,105.58,105.78,105.02,105.31,33503.0,96.1898,96.372,95.6796,95.9438,33503.0
2020-06-17 09:40:00,105.04,105.26,104.72,104.84,14651.0,95.6979,95.8983,95.4063,95.5156,14651.0
2020-06-17 09:50:00,104.97,105.33,104.85,105.05,20155.0,95.6341,95.9621,95.5248,95.707,20155.0
2020-06-17 10:00:00,105.02,105.1,104.66,104.86,5244.0,95.6796,95.7525,95.3517,95.5339,5244.0
2020-06-17 10:10:00,104.89,105.18,104.59,104.68,16410.0,95.5612,95.8254,95.2879,95.3699,16410.0
2020-06-17 10:20:00,104.6,104.76,104.29,104.38,7494.0,95.297,95.4428,95.0146,95.0966,7494.0
2020-06-17 10:30:00,104.42,104.78,104.17,104.7,14441.0,95.133,95.461,94.9052,95.3881,14441.0
2020-06-17 10:40:00,104.66,104.78,104.42,104.73,7467.0,95.3517,95.461,95.133,95.4154,7467.0
2020-06-17 10:50:00,104.75,104.99,104.71,104.78,12812.0,95.4336,95.6523,95.3972,95.461,12812.0
2020-06-17 11:00:00,104.83,105.12,104.72,105.0,27764.0,95.5065,95.7707,95.4063,95.6614,27764.0
2020-06-17 11:10:00,104.99,105.19,104.92,104.97,21380.0,95.6523,95.8345,95.5885,95.6341,21380.0
2020-06-17 11:20:00,104.95,105.01,104.66,104.84,10708.0,95.6159,95.6705,95.3517,95.5156,10708.0
2020-06-17 11:30:00,104.8,105.04,104.78,104.91,7723.0,95.4792,95.6979,95.461,95.5794,7723.0
2020-06-17 11:40:00,104.9,105.16,104.9,105.09,4997.0,95.5703,95.8072,95.5703,95.7434,4997.0
2020-06-17 11:50:00,105.07,105.38,104.94,105.37,8669.0,95.7252,96.0076,95.6067,95.9985,8669.0
2020-06-17 12:00:00,105.33,105.52,105.33,105.52,7030.0,95.9621,96.1352,95.9621,96.1352,7030.0
2020-06-17 12:10:00,105.47,105.47,105.26,105.26,2734.0,96.0896,96.0896,95.8983,95.8983,2734.0
2020-06-17 12:20:00,105.18,105.36,105.17,105.32,7015.0,95.8254,95.9894,95.8163,95.953,7015.0
2020-06-17 12:30:00,105.28,105.59,105.28,105.56,3600.0,95.9165,96.1989,95.9165,96.1716,3600.0
2020-06-17 12:40:00,105.52,105.52,105.45,105.46,3858.0,96.1352,96.1352,96.0714,96.0805,3858.0
2020-06-17 12:50:00,105.45,105.54,105.31,105.52,7047.0,96.0714,96.1534,95.9438,96.1352,7047.0
2020-06-17 13:00:00,105.55,105.79,105.55,105.75,5410.0,96.1625,96.3812,96.1625,96.3447,5410.0
2020-06-17 13:10:00,105.71,105.79,105.71,105.78,3780.0,96.3083,96.3812,96.3083,96.372,3780.0
2020-06-17 13:20:00,105.79,105.86,105.76,105.81,5670.0,96.3812,96.4449,96.3538,96.3994,5670.0
2020-06-17 13:30:00,105.83,106.03,105.82,106.03,4625.0,96.4176,96.5998,96.4085,96.5998,4625.0
2020-06-17 13:40:00,106.02,106.02,105.85,105.99,5422.0,96.5907,96.5907,96.4358,96.5634,5422.0
2020-06-17 13:50:00,105.96,106.07,105.9,105.91,7343.0,96.536,96.6362,96.4814,96.4905,7343.0
2020-06-17 14:00:00,105.89,105.93,105.74,105.93,6107.0,96.4723,96.5087,96.3356,96.5087,6107.0
2020-06-17 14:10:00,105.95,106.05,105.83,105.83,4936.0,96.5269,96.618,96.4176,96.4176,4936.0
2020-06-17 14:20:00,105.84,106.1,105.81,106.05,34374.0,96.4267,96.6636,96.3994,96.618,34374.0
2020-06-17 14:30:00,106.05,106.08,105.89,106.04,12293.0,96.618,96.6454,96.4723,96.6089,12293.0
2020-06-17 14:40:00,106.07,106.3,105.99,106.15,8599.0,96.6362,96.8458,96.5634,96.7091,8599.0
2020-06-17 14:50:00,106.13,106.26,105.77,105.84,37680.0,96.6909,96.8094,96.3629,96.4267,37680.0
2020-06-17 15:00:00,105.77,105.8,105.52,105.63,8871.0,96.3629,96.3903,96.1352,96.2354,8871.0
2020-06-17 15:10:00,105.61,105.61,105.3,105.34,7820.0,96.2172,96.2172,95.9347,95.9712,7820.0
2020-06-17 15:20:00,105.34,105.46,104.93,105.12,15700.0,95.9712,96.0805,95.5976,95.7707,15700.0
2020-06-17 15:30:00,105.14,105.4,105.02,105.32,18697.0,95.789,96.0258,95.6796,95.953,18697.0
2020-06-17 15:40:00,105.26,105.26,104.84,104.93,22342.0,95.8983,95.8983,95.5156,95.5976,22342.0
2020-06-17 15:50:00,104.91,105.13,104.82,104.87,78203.0,95.5794,95.7799,95.4974,95.543,78203.0
2020-06-18 09:30:00,104.26,104.49,103.93,104.42,21720.0,94.9872,95.1968,94.6866,95.133,21720.0
2020-06-18 09:40:00,104.58,104.83,104.42,104.83,7429.0,95.2788,95.5065,95.133,95.5065,7429.0
2020-06-18 09:50:00,104.9,104.93,104.45,104.69,6314.0,95.5703,95.5976,95.1603,95.379,6314.0
2020-06-18 10:00:00,104.71,105.19,104.71,105.19,7604.0,95.3972,95.8345,95.3972,95.8345,7604.0
2020-06-18 10:10:00,105.15,105.46,105.13,105.46,7556.0,95.7981,96.0805,95.7799,96.0805,7556.0
2020-06-18 10:20:00,105.41,105.47,104.97,105.19,10074.0,96.0349,96.0896,95.6341,95.8345,10074.0
2020-06-18 10:30:00,105.19,105.38,104.77,105.29,4492.0,95.8345,96.0076,95.4519,95.9256,4492.0
2020-06-18 10:40:00,105.25,105.41,105.09,105.24,10234.0,95.8892,96.0349,95.7434,95.8801,10234.0
2020-06-18 10:50:00,105.28,105.54,104.95,105.47,7204.0,95.9165,96.1534,95.6159,96.0896,7204.0
2020-06-18 11:00:00,105.41,105.41,105.01,105.01,5783.0,96.0349,96.0349,95.6705,95.6705,5783.0
2020-06-18 11:10:00,105.09,105.25,105.05,105.25,4796.0,95.7434,95.8892,95.707,95.8892,4796.0
2020-06-18 11:20:00,105.25,105.25,105.06,105.23,13120.0,95.8892,95.8892,95.7161,95.871,13120.0
2020-06-18 11:30:00,105.16,105.36,105.07,105.11,7299.0,95.8072,95.9894,95.7252,95.7616,7299.0
2020-06-18 11:40:00,105.12,105.13,104.79,104.86,8989.0,95.7707,95.7799,95.4701,95.5339,8989.0
2020-06-18 11:50:00,104.85,104.85,104.53,104.67,7490.0,95.5248,95.5248,95.2332,95.3608,7490.0
2020-06-18 12:00:00,104.72,104.85,104.72,104.83,10598.0,95.4063,95.5248,95.4063,95.5065,10598.0
2020-06-18 12:10:00,104.82,104.93,104.78,104.8,7120.0,95.4974,95.5976,95.461,95.4792,7120.0
2020-06-18 12:20:00,104.8,105.02,104.8,104.98,5381.0,95.4792,95.6796,95.4792,95.6432,5381.0
2020-06-18 12:30:00,104.97,105.02,104.63,104.72,7344.0,95.6341,95.6796,95.3243,95.4063,7344.0
2020-06-18 12:40:00,104.68,104.77,104.63,104.74,6935.0,95.3699,95.4519,95.3243,95.4245,6935.0
2020-06-18 12:50:00,104.75,104.88,104.72,104.88,3920.0,95.4336,95.5521,95.4063,95.5521,3920.0
2020-06-18 13:00:00,104.84,104.94,104.82,104.87,4525.0,95.5156,95.6067,95.4974,95.543,4525.0
2020-06-18 13:10:00,104.97,105.03,104.92,105.03,3233.0,95.6341,95.6887,95.5885,95.6887,3233.0
2020-06-18 13:20:00,105.05,105.09,104.93,105.02,7879.0,95.707,95.7434,95.5976,95.6796,7879.0
2020-06-18 13:30:00,105.03,105.19,104.99,105.18,4125.0,95.6887,95.8345,95.6523,95.8254,4125.0
2020-06-18 13:40:00,105.21,105.27,105.12,105.24,3778.0,95.8527,95.9074,95.7707,95.8801,3778.0
2020-06-18 13:50:00,105.28,105.44,105.28,105.31,8515.0,95.9165,96.0623,95.9165,95.9438,8515.0
2020-06-18 14:00:00,105.33,105.34,104.99,105.03,12301.0,95.9621,95.9712,95.6523,95.6887,12301.0
2020-06-18 14:10:00,105.09,105.16,105.04,105.11,6400.0,95.7434,95.8072,95.6979,95.7616,6400.0
2020-06-18 14:20:00,105.12,105.3,105.09,105.22,8581.0,95.7707,95.9347,95.7434,95.8618,8581.0
2020-06-18 14:30:00,105.23,105.35,104.93,105.01,7482.0,95.871,95.9803,95.5976,95.6705,7482.0
2020-06-18 14:40:00,105.01,105.03,104.78,104.78,6873.0,95.6705,95.6887,95.461,95.461,6873.0
2020-06-18 14:50:00,104.81,104.88,104.6,104.6,6235.0,95.4883,95.5521,95.297,95.297,6235.0
2020-06-18 15:00:00,104.6,104.64,104.46,104.64,11423.0,95.297,95.3334,95.1694,95.3334,11423.0
2020-06-18 15:10:00,104.62,104.66,104.38,104.55,10547.0,95.3152,95.3517,95.0966,95.2514,10547.0
2020-06-18 15:20:00,104.56,104.79,104.56,104.79,12879.0,95.2605,95.4701,95.2605,95.4701,12879.0
2020-06-18 15:30:00,104.76,105.02,104.69,104.92,13538.0,95.4428,95.6796,95.379,95.5885,13538.0
2020-06-18 15:40:00,104.88,104.88,104.47,104.63,27010.0,95.5521,95.5521,95.1786,95.3243,27010.0
2020-06-18 15:50:00,104.49,104.71,104.25,104.43,147856.0,95.1968,95.3972,94.9781,95.1421,147856.0
2020-06-19 09:30:00,107.36,107.61,106.74,106.99,186126.0,97.8115,98.0393,97.2467,97.4744,186126.0
2020-06-19 09:40:00,106.95,106.95,106.18,106.37,9734.0,97.438,97.438,96.7365,96.9096,9734.0
2020-06-19 09:50:00,106.38,106.48,105.98,106.17,10112.0,96.9187,97.0098,96.5543,96.7274,10112.0
2020-06-19 10:00:00,106.21,106.54,106.15,106.16,4832.0,96.7638,97.0644,96.7091,96.7182,4832.0
2020-06-19 10:10:00,106.12,106.12,105.89,105.96,8131.0,96.6818,96.6818,96.4723,96.536,8131.0
2020-06-19 10:20:00,105.96,106.21,105.89,106.07,10435.0,96.536,96.7638,96.4723,96.6362,10435.0
2020-06-19 10:30:00,106.03,106.07,105.69,105.95,7213.0,96.5998,96.6362,96.29,96.5269,7213.0
2020-06-19 10:40:00,105.94,105.98,105.77,105.98,6876.0,96.5178,96.5543,96.3629,96.5543,6876.0
2020-06-19 10:50:00,106.11,106.14,105.59,105.59,6222.0,96.6727,96.7,96.1989,96.1989,6222.0
2020-06-19 11:00:00,105.63,105.63,105.36,105.37,5219.0,96.2354,96.2354,95.9894,95.9985,5219.0
2020-06-19 11:10:00,105.41,105.63,105.36,105.38,6743.0,96.0349,96.2354,95.9894,96.0076,6743.0
2020-06-19 11:20:00,105.26,105.47,105.16,105.18,7568.0,95.8983,96.0896,95.8072,95.8254,7568.0
2020-06-19 11:30:00,105.18,105.18,104.94,105.06,8824.0,95.8254,95.8254,95.6067,95.7161,8824.0
2020-06-19 11:40:00,105.08,105.15,104.98,105.08,5508.0,95.7343,95.7981,95.6432,95.7343,5508.0
2020-06-19 11:50:00,105.05,105.17,104.88,104.95,6240.0,95.707,95.8163,95.5521,95.6159,6240.0
2020-06-19 12:00:00,104.98,104.98,104.54,104.58,8474.0,95.6432,95.6432,95.2423,95.2788,8474.0
2020-06-19 12:10:00,104.58,104.68,103.59,103.59,19279.0,95.2788,95.3699,94.3768,94.3768,19279.0
2020-06-19 12:20:00,103.63,103.89,103.37,103.73,33250.0,94.4133,94.6501,94.1764,94.5044,33250.0
2020-06-19 12:30:00,103.79,104.1,103.79,104.07,13049.0,94.559,94.8415,94.559,94.8141,13049.0
2020-06-19 12:40:00,104.0,104.38,103.83,104.38,17767.0,94.7504,95.0966,94.5955,95.0966,17767.0
2020-06-19 12:50:00,104.38,104.55,104.26,104.53,7307.0,95.0966,95.2514,94.9872,95.2332,7307.0
2020-06-19 13:00:00,104.5,104.51,104.08,104.08,23974.0,95.2059,95.215,94.8232,94.8232,23974.0
2020-06-19 13:10:00,104.1,104.23,103.91,103.93,10743.0,94.8415,94.9599,94.6684,94.6866,10743.0
2020-06-19 13:20:00,103.86,103.87,103.41,103.43,14773.0,94.6228,94.6319,94.2128,94.231,14773.0
2020-06-19 13:30:00,103.37,103.54,103.11,103.54,13219.0,94.1764,94.3313,93.9395,94.3313,13219.0
2020-06-19 13:40:00,103.47,103.69,103.25,103.36,8125.0,94.2675,94.4679,94.0671,94.1673,8125.0
2020-06-19 13:50:00,103.4,103.45,103.05,103.09,8450.0,94.2037,94.2493,93.8848,93.9213,8450.0
2020-06-19 14:00:00,103.09,103.3,102.88,103.22,21277.0,93.9213,94.1126,93.73,94.0397,21277.0
2020-06-19 14:10:00,103.19,103.33,103.05,103.15,15460.0,94.0124,94.1399,93.8848,93.976,15460.0
2020-06-19 14:20:00,103.12,103.5,103.11,103.24,9342.0,93.9486,94.2948,93.9395,94.0579,9342.0
2020-06-19 14:30:00,103.21,103.66,103.08,103.66,14754.0,94.0306,94.4406,93.9122,94.4406,14754.0
2020-06-19 14:40:00,103.61,103.92,103.56,103.77,10346.0,94.395,94.6775,94.3495,94.5408,10346.0
2020-06-19 14:50:00,103.78,104.02,103.74,103.99,11823.0,94.5499,94.7686,94.5135,94.7412,11823.0
2020-06-19 15:00:00,103.98,104.01,103.83,103.91,12119.0,94.7321,94.7595,94.5955,94.6684,12119.0
2020-06-19 15:10:00,103.96,104.39,103.74,104.34,12968.0,94.7139,95.1057,94.5135,95.0601,12968.0
2020-06-19 15:20:00,104.35,104.41,104.14,104.15,10987.0,95.0692,95.1239,94.8779,94.887,10987.0
2020-06-19 15:30:00,104.15,104.3,104.07,104.21,22484.0,94.887,95.0237,94.8141,94.9417,22484.0
2020-06-19 15:40:00,104.23,104.5,104.07,104.16,60340.0,94.9599,95.2059,94.8141,94.8961,60340.0
2020-06-19 15:50:00,104.32,104.65,103.69,103.72,163052.0,95.0419,95.3425,94.4679,94.4953,163052.0
2020-06-22 09:30:00,103.26,103.29,102.0,102.02,24494.0,94.0762,94.1035,92.9282,92.9465,24494.0
2020-06-22 09:40:00,102.06,102.74,101.89,102.74,8738.0,92.9829,93.6024,92.828,93.6024,8738.0
2020-06-22 09:50:00,102.81,103.07,102.66,103.07,7261.0,93.6662,93.9031,93.5295,93.9031,7261.0
2020-06-22 10:00:00,102.96,103.32,102.79,103.25,9027.0,93.8028,94.1308,93.648,94.0671,9027.0
2020-06-22 10:10:00,103.23,103.55,103.13,103.18,17882.0,94.0488,94.3404,93.9577,94.0033,17882.0
2020-06-22 10:20:00,103.23,103.53,103.2,103.42,9501.0,94.0488,94.3222,94.0215,94.2219,9501.0
2020-06-22 10:30:00,103.4,103.43,103.26,103.3,6969.0,94.2037,94.231,94.0762,94.1126,6969.0
2020-06-22 10:40:00,103.3,103.42,103.23,103.35,6560.0,94.1126,94.2219,94.0488,94.1582,6560.0
2020-06-22 10:50:00,103.33,103.4,103.14,103.14,6710.0,94.1399,94.2037,93.9668,93.9668,6710.0
2020-06-22 11:00:00,103.13,103.36,103.0,103.25,7988.0,93.9577,94.1673,93.8393,94.0671,7988.0
2020-06-22 11:10:00,103.23,103.45,103.12,103.38,8515.0,94.0488,94.2493,93.9486,94.1855,8515.0
2020-06-22 11:20:00,103.35,103.46,103.27,103.27,8165.0,94.1582,94.2584,94.0853,94.0853,8165.0
2020-06-22 11:30:00,103.25,103.41,103.15,103.41,5780.0,94.0671,94.2128,93.976,94.2128,5780.0
2020-06-22 11:40:00,103.43,103.48,103.38,103.41,2300.0,94.231,94.2766,94.1855,94.2128,2300.0
2020-06-22 11:50:00,103.4,103.54,103.37,103.37,6264.0,94.2037,94.3313,94.1764,94.1764,6264.0
2020-06-22 12:00:00,103.38,103.75,103.38,103.69,7252.0,94.1855,94.5226,94.1855,94.4679,7252.0
2020-06-22 12:10:00,103.74,104.02,103.67,103.96,6877.0,94.5135,94.7686,94.4497,94.7139,6877.0
2020-06-22 12:20:00,104.0,104.0,103.87,103.93,6601.0,94.7504,94.7504,94.6319,94.6866,6601.0
2020-06-22 12:30:00,103.93,103.96,103.79,103.83,3857.0,94.6866,94.7139,94.559,94.5955,3857.0
2020-06-22 12:40:00,103.88,104.22,103.85,104.2,9341.0,94.641,94.9508,94.6137,94.9326,9341.0
2020-06-22 12:50:00,104.22,104.27,104.14,104.19,5056.0,94.9508,94.9963,94.8779,94.9235,5056.0
2020-06-22 13:00:00,104.21,104.4,104.21,104.4,6175.0,94.9417,95.1148,94.9417,95.1148,6175.0
2020-06-22 13:10:00,104.4,104.4,104.11,104.12,6652.0,95.1148,95.1148,94.8506,94.8597,6652.0
2020-06-22 13:20:00,104.18,104.24,104.1,104.13,5534.0,94.9143,94.969,94.8415,94.8688,5534.0
2020-06-22 13:30:00,104.13,104.22,104.03,104.05,5539.0,94.8688,94.9508,94.7777,94.7959,5539.0
2020-06-22 13:40:00,104.08,104.28,104.07,104.23,4979.0,94.8232,95.0054,94.8141,94.9599,4979.0
2020-06-22 13:50:00,104.22,104.24,104.09,104.11,4860.0,94.9508,94.969,94.8323,94.8506,4860.0
2020-06-22 14:00:00,104.08,104.11,103.83,103.93,5537.0,94.8232,94.8506,94.5955,94.6866,5537.0
2020-06-22 14:10:00,103.95,103.95,103.77,103.79,4796.0,94.7048,94.7048,94.5408,94.559,4796.0
2020-06-22 14:20:00,103.81,103.97,103.76,103.93,5648.0,94.5773,94.723,94.5317,94.6866,5648.0
2020-06-22 14:30:00,103.95,103.99,103.83,103.87,7974.0,94.7048,94.7412,94.5955,94.6319,7974.0
2020-06-22 14:40:00,103.89,103.89,103.78,103.85,7889.0,94.6501,94.6501,94.5499,94.6137,7889.0
2020-06-22 14:50:00,103.79,103.88,103.73,103.88,10440.0,94.559,94.641,94.5044,94.641,10440.0
2020-06-22 15:00:00,103.86,103.86,103.71,103.71,8498.0,94.6228,94.6228,94.4861,94.4861,8498.0
2020-06-22 15:10:00,103.71,103.79,103.4,103.48,17482.0,94.4861,94.559,94.2037,94.2766,17482.0
2020-06-22 15:20:00,103.44,103.48,103.17,103.36,12035.0,94.2402,94.2766,93.9942,94.1673,12035.0
2020-06-22 15:30:00,103.38,103.54,103.34,103.44,16531.0,94.1855,94.3313,94.1491,94.2402,16531.0
2020-06-22 15:40:00,103.43,103.69,103.39,103.39,25346.0,94.231,94.4679,94.1946,94.1946,25346.0
2020-06-22 15:50:00,103.42,103.68,103.32,103.6,71107.0,94.2219,94.4588,94.1308,94.3859,71107.0
2020-06-23 09:30:00,105.11,105.51,104.86,105.01,39996.0,95.7616,96.1261,95.5339,95.6705,39996.0
2020-06-23 09:40:00,105.12,105.15,104.25,104.25,13097.0,95.7707,95.7981,94.9781,94.9781,13097.0
2020-06-23 09:50:00,104.19,104.53,103.99,104.34,15106.0,94.9235,95.2332,94.7412,95.0601,15106.0
2020-06-23 10:00:00,104.4,104.61,104.27,104.57,26508.0,95.1148,95.3061,94.9963,95.2697,26508.0
2020-06-23 10:10:00,104.5,104.54,104.26,104.48,6824.0,95.2059,95.2423,94.9872,95.1877,6824.0
2020-06-23 10:20:00,104.49,104.61,104.31,104.55,9347.0,95.1968,95.3061,95.0328,95.2514,9347.0
2020-06-23 10:30:00,104.6,104.6,104.32,104.38,9696.0,95.297,95.297,95.0419,95.0966,9696.0
2020-06-23 10:40:00,104.41,104.51,103.91,104.18,16618.0,95.1239,95.215,94.6684,94.9143,16618.0
2020-06-23 10:50:00,104.15,104.25,104.11,104.11,8989.0,94.887,94.9781,94.8506,94.8506,8989.0
2020-06-23 11:00:00,104.11,104.38,104.0,104.24,10681.0,94.8506,95.0966,94.7504,94.969,10681.0
2020-06-23 11:10:00,104.3,104.3,104.05,104.05,7382.0,95.0237,95.0237,94.7959,94.7959,7382.0
2020-06-23 11:20:00,104.1,104.48,104.07,104.38,10583.0,94.8415,95.1877,94.8141,95.0966,10583.0
2020-06-23 11:30:00,104.39,104.45,104.18,104.18,15486.0,95.1057,95.1603,94.9143,94.9143,15486.0
2020-06-23 11:40:00,104.23,104.29,104.13,104.17,9683.0,94.9599,95.0146,94.8688,94.9052,9683.0
2020-06-23 11:50:00,104.21,104.42,104.13,104.42,8825.0,94.9417,95.133,94.8688,95.133,8825.0
2020-06-23 12:00:00,104.43,104.57,104.43,104.53,10403.0,95.1421,95.2697,95.1421,95.2332,10403.0
2020-06-23 12:10:00,104.5,104.69,104.47,104.63,14541.0,95.2059,95.379,95.1786,95.3243,14541.0
2020-06-23 12:20:00,104.61,104.84,104.53,104.63,19525.0,95.3061,95.5156,95.2332,95.3243,19525.0
2020-06-23 12:30:00,104.64,104.64,104.32,104.46,8216.0,95.3334,95.3334,95.0419,95.1694,8216.0
2020-06-23 12:40:00,104.43,104.46,104.26,104.42,7871.0,95.1421,95.1694,94.9872,95.133,7871.0
2020-06-23 12:50:00,104.4,104.43,104.35,104.35,9147.0,95.1148,95.1421,95.0692,95.0692,9147.0
2020-06-23 13:00:00,104.37,104.53,104.37,104.53,7652.0,95.0874,95.2332,95.0874,95.2332,7652.0
2020-06-23 13:10:00,104.59,104.67,104.54,104.64,8242.0,95.2879,95.3608,95.2423,95.3334,8242.0
2020-06-23 13:20:00,104.66,104.7,104.62,104.7,7436.0,95.3517,95.3881,95.3152,95.3881,7436.0
2020-06-23 13:30:00,104.69,104.79,104.65,104.73,7104.0,95.379,95.4701,95.3425,95.4154,7104.0
2020-06-23 13:40:00,104.75,104.75,104.55,104.6,11067.0,95.4336,95.4336,95.2514,95.297,11067.0
2020-06-23 13:50:00,104.59,104.66,104.42,104.5,14727.0,95.2879,95.3517,95.133,95.2059,14727.0
2020-06-23 14:00:00,104.51,104.51,104.11,104.2,11998.0,95.215,95.215,94.8506,94.9326,11998.0
2020-06-23 14:10:00,104.21,104.23,103.86,103.94,9639.0,94.9417,94.9599,94.6228,94.6957,9639.0
2020-06-23 14:20:00,103.97,104.1,103.97,104.08,11117.0,94.723,94.8415,94.723,94.8232,11117.0
2020-06-23 14:30:00,104.09,104.15,103.97,103.97,9621.0,94.8323,94.887,94.723,94.723,9621.0
2020-06-23 14:40:00,103.96,104.02,103.69,103.7,19673.0,94.7139,94.7686,94.4679,94.477,19673.0
2020-06-23 14:50:00,103.7,103.92,103.67,103.86,15533.0,94.477,94.6775,94.4497,94.6228,15533.0
2020-06-23 15:00:00,103.84,103.87,103.63,103.7,14996.0,94.6046,94.6319,94.4133,94.477,14996.0
2020-06-23 15:10:00,103.73,104.02,103.72,103.97,39685.0,94.5044,94.7686,94.4953,94.723,39685.0
2020-06-23 15:20:00,103.93,103.95,103.82,103.87,22455.0,94.6866,94.7048,94.5864,94.6319,22455.0
2020-06-23 15:30:00,103.88,104.21,103.88,104.19,32282.0,94.641,94.9417,94.641,94.9235,32282.0
2020-06-23 15:40:00,104.2,104.2,103.87,103.88,35032.0,94.9326,94.9326,94.6319,94.641,35032.0
2020-06-23 15:50:00,103.9,103.9,103.48,103.74,153761.0,94.6592,94.6592,94.2766,94.5135,153761.0
2020-06-24 09:30:00,102.42,102.61,101.89,102.14,22390.0,93.3109,93.484,92.828,93.0558,22390.0
2020-06-24 09:40:00,102.03,102.03,101.32,101.69,25567.0,92.9556,92.9556,92.3087,92.6458,25567.0
2020-06-24 09:50:00,101.55,101.88,101.55,101.73,7468.0,92.5183,92.8189,92.5183,92.6822,7468.0
2020-06-24 10:00:00,101.83,101.91,101.65,101.67,10947.0,92.7733,92.8462,92.6094,92.6276,10947.0
2020-06-24 10:10:00,101.68,101.9,101.47,101.52,6728.0,92.6367,92.8371,92.4454,92.4909,6728.0
2020-06-24 10:20:00,101.51,102.22,101.51,102.18,12154.0,92.4818,93.1287,92.4818,93.0922,12154.0
2020-06-24 10:30:00,102.12,102.13,101.51,101.51,8281.0,93.0376,93.0467,92.4818,92.4818,8281.0
2020-06-24 10:40:00,101.61,101.78,101.57,101.75,4321.0,92.5729,92.7278,92.5365,92.7005,4321.0
2020-06-24 10:50:00,101.87,101.98,101.7,101.77,7233.0,92.8098,92.91,92.6549,92.7187,7233.0
2020-06-24 11:00:00,101.71,102.04,101.57,101.64,13561.0,92.664,92.9647,92.5365,92.6002,13561.0
2020-06-24 11:10:00,101.53,101.56,101.07,101.14,5006.0,92.5,92.5274,92.0809,92.1447,5006.0
2020-06-24 11:20:00,101.12,101.2,100.85,100.95,7954.0,92.1265,92.1994,91.8805,91.9716,7954.0
2020-06-24 11:30:00,101.02,101.02,100.58,100.59,7137.0,92.0354,92.0354,91.6345,91.6436,7137.0
2020-06-24 11:40:00,100.62,100.78,100.4,100.49,28330.0,91.671,91.8167,91.4705,91.5525,28330.0
2020-06-24 11:50:00,100.5,100.95,100.48,100.94,7750.0,91.5616,91.9716,91.5434,91.9625,7750.0
2020-06-24 12:00:00,100.91,101.23,100.84,100.97,11880.0,91.9352,92.2267,91.8714,91.9898,11880.0
2020-06-24 12:10:00,100.91,101.27,100.85,101.27,8971.0,91.9352,92.2632,91.8805,92.2632,8971.0
2020-06-24 12:20:00,101.25,101.29,100.93,100.98,16082.0,92.2449,92.2814,91.9534,91.9989,16082.0
2020-06-24 12:30:00,100.96,101.04,100.91,100.95,11618.0,91.9807,92.0536,91.9352,91.9716,11618.0
2020-06-24 12:40:00,100.97,101.45,100.97,101.41,8082.0,91.9898,92.4271,91.9898,92.3907,8082.0
2020-06-24 12:50:00,101.36,101.67,101.24,101.67,5589.0,92.3452,92.6276,92.2358,92.6276,5589.0
2020-06-24 13:00:00,101.63,101.67,101.43,101.44,3919.0,92.5911,92.6276,92.4089,92.418,3919.0
2020-06-24 13:10:00,101.48,101.58,101.35,101.5,8964.0,92.4545,92.5456,92.336,92.4727,8964.0
2020-06-24 13:20:00,101.45,101.45,101.05,101.08,5693.0,92.4271,92.4271,92.0627,92.0901,5693.0
2020-06-24 13:30:00,101.12,101.12,100.78,100.94,10848.0,92.1265,92.1265,91.8167,91.9625,10848.0
2020-06-24 13:40:00,100.96,101.26,100.96,101.25,23085.0,91.9807,92.254,91.9807,92.2449,23085.0
2020-06-24 13:50:00,101.23,101.48,101.18,101.48,8165.0,92.2267,92.4545,92.1812,92.4545,8165.0
2020-06-24 14:00:00,101.56,101.66,101.05,101.65,26090.0,92.5274,92.6185,92.0627,92.6094,26090.0
2020-06-24 14:10:00,101.59,101.73,101.48,101.64,10535.0,92.5547,92.6822,92.4545,92.6002,10535.0
2020-06-24 14:20:00,101.69,101.73,101.45,101.7,9182.0,92.6458,92.6822,92.4271,92.6549,9182.0
2020-06-24 14:30:00,101.69,101.99,101.61,101.95,26634.0,92.6458,92.9191,92.5729,92.8827,26634.0
2020-06-24 14:40:00,101.94,102.16,101.85,102.12,38371.0,92.8736,93.074,92.7916,93.0376,38371.0
2020-06-24 14:50:00,102.14,102.25,101.96,102.0,21276.0,93.0558,93.156,92.8918,92.9282,21276.0
2020-06-24 15:00:00,102.04,102.39,102.03,102.24,21801.0,92.9647,93.2835,92.9556,93.1469,21801.0
2020-06-24 15:10:00,102.24,102.75,102.18,102.75,21945.0,93.1469,93.6115,93.0922,93.6115,21945.0
2020-06-24 15:20:00,102.78,102.94,102.31,102.31,20235.0,93.6389,93.7846,93.2107,93.2107,20235.0
2020-06-24 15:30:00,102.32,102.54,102.14,102.2,27210.0,93.2198,93.4202,93.0558,93.1104,27210.0
2020-06-24 15:40:00,102.2,102.54,102.2,102.38,40117.0,93.1104,93.4202,93.1104,93.2744,40117.0
2020-06-24 15:50:00,102.37,102.41,101.75,101.93,175841.0,93.2653,93.3018,92.7005,92.8645,175841.0
2020-06-25 09:30:00,101.73,101.98,101.16,101.33,22128.0,92.6822,92.91,92.1629,92.3178,22128.0
2020-06-25 09:40:00,101.27,101.28,100.79,100.82,8072.0,92.2632,92.2723,91.8258,91.8532,8072.0
2020-06-25 09:50:00,100.79,101.22,100.67,101.19,10426.0,91.8258,92.2176,91.7165,92.1903,10426.0
2020-06-25 10:00:00,101.16,101.62,101.16,101.45,10692.0,92.1629,92.582,92.1629,92.4271,10692.0
2020-06-25 10:10:00,101.55,101.84,101.35,101.35,8816.0,92.5183,92.7825,92.336,92.336,8816.0
2020-06-25 10:20:00,101.41,101.94,101.41,101.94,7889.0,92.3907,92.8736,92.3907,92.8736,7889.0
2020-06-25 10:30:00,101.89,101.96,101.05,101.06,14943.0,92.828,92.8918,92.0627,92.0718,14943.0
2020-06-25 10:40:00,101.08,101.19,100.89,100.99,5965.0,92.0901,92.1903,91.917,92.0081,5965.0
2020-06-25 10:50:00,100.91,100.96,100.57,100.65,23569.0,91.9352,91.9807,91.6254,91.6983,23569.0
2020-06-25 11:00:00,100.69,100.69,100.19,100.26,8199.0,91.7347,91.7347,91.2792,91.343,8199.0
2020-06-25 11:10:00,100.26,100.91,100.2,100.91,11294.0,91.343,91.9352,91.2883,91.9352,11294.0
2020-06-25 11:20:00,100.89,100.89,100.62,100.66,8354.0,91.917,91.917,91.671,91.7074,8354.0
2020-06-25 11:30:00,100.67,100.76,100.14,100.26,7904.0,91.7165,91.7985,91.2337,91.343,7904.0
2020-06-25 11:40:00,100.22,100.37,100.14,100.37,5181.0,91.3065,91.4432,91.2337,91.4432,5181.0
2020-06-25 11:50:00,100.46,100.54,100.41,100.46,8642.0,91.5252,91.5981,91.4796,91.5252,8642.0
2020-06-25 12:00:00,100.52,100.9,100.51,100.77,5608.0,91.5799,91.9261,91.5707,91.8076,5608.0
2020-06-25 12:10:00,100.76,100.92,100.67,100.83,5930.0,91.7985,91.9443,91.7165,91.8623,5930.0
2020-06-25 12:20:00,100.85,100.94,100.75,100.8,7264.0,91.8805,91.9625,91.7894,91.835,7264.0
2020-06-25 12:30:00,100.8,101.2,100.8,101.11,10668.0,91.835,92.1994,91.835,92.1174,10668.0
2020-06-25 12:40:00,101.12,101.39,101.12,101.24,7709.0,92.1265,92.3725,92.1265,92.2358,7709.0
2020-06-25 12:50:00,101.23,101.33,101.17,101.3,5985.0,92.2267,92.3178,92.172,92.2905,5985.0
2020-06-25 13:00:00,101.24,101.35,101.14,101.34,9515.0,92.2358,92.336,92.1447,92.3269,9515.0
2020-06-25 13:10:00,101.29,101.42,101.29,101.32,7177.0,92.2814,92.3998,92.2814,92.3087,7177.0
2020-06-25 13:20:00,101.29,101.31,101.16,101.23,7301.0,92.2814,92.2996,92.1629,92.2267,7301.0
2020-06-25 13:30:00,101.21,101.25,100.96,101.21,11933.0,92.2085,92.2449,91.9807,92.2085,11933.0
2020-06-25 13:40:00,101.2,101.25,101.13,101.18,6923.0,92.1994,92.2449,92.1356,92.1812,6923.0
2020-06-25 13:50:00,101.18,101.2,101.01,101.11,7159.0,92.1812,92.1994,92.0263,92.1174,7159.0
2020-06-25 14:00:00,101.11,101.27,101.02,101.27,7291.0,92.1174,92.2632,92.0354,92.2632,7291.0
2020-06-25 14:10:00,101.2,101.34,101.18,101.25,9068.0,92.1994,92.3269,92.1812,92.2449,9068.0
2020-06-25 14:20:00,101.25,101.25,100.99,101.15,16085.0,92.2449,92.2449,92.0081,92.1538,16085.0
2020-06-25 14:30:00,101.08,101.1,100.91,101.02,9085.0,92.0901,92.1083,91.9352,92.0354,9085.0
2020-06-25 14:40:00,101.02,101.25,101.0,101.23,8495.0,92.0354,92.2449,92.0172,92.2267,8495.0
2020-06-25 14:50:00,101.2,101.43,101.19,101.34,32721.0,92.1994,92.4089,92.1903,92.3269,32721.0
2020-06-25 15:00:00,101.3,101.97,101.2,101.97,18448.0,92.2905,92.9009,92.1994,92.9009,18448.0
2020-06-25 15:10:00,101.99,102.1,101.82,102.04,20377.0,92.9191,93.0193,92.7642,92.9647,20377.0
2020-06-25 15:20:00,102.03,102.55,102.03,102.46,22033.0,92.9556,93.4293,92.9556,93.3473,22033.0
2020-06-25 15:30:00,102.43,102.71,102.22,102.29,23118.0,93.32,93.5751,93.1287,93.1924,23118.0
2020-06-25 15:40:00,102.3,102.38,102.13,102.2,36996.0,93.2015,93.2744,93.0467,93.1104,36996.0
2020-06-25 15:50:00,102.26,102.9,102.21,102.79,76210.0,93.1651,93.7482,93.1196,93.648,76210.0
2020-06-26 09:30:00,102.24,102.94,102.24,102.92,20374.0,93.1469,93.7846,93.1469,93.7664,20374.0
2020-06-26 09:40:00,103.06,103.2,102.69,102.94,6368.0,93.894,94.0215,93.5569,93.7846,6368.0
2020-06-26 09:50:00,102.78,103.09,102.65,102.8,7647.0,93.6389,93.9213,93.5204,93.6571,7647.0
2020-06-26 10:00:00,102.92,103.0,102.37,102.44,6181.0,93.7664,93.8393,93.2653,93.3291,6181.0
2020-06-26 10:10:00,102.38,102.44,101.85,101.85,16186.0,93.2744,93.3291,92.7916,92.7916,16186.0
2020-06-26 10:20:00,101.86,102.04,101.47,102.04,24502.0,92.8007,92.9647,92.4454,92.9647,24502.0
2020-06-26 10:30:00,102.04,102.13,101.37,101.37,6527.0,92.9647,93.0467,92.3543,92.3543,6527.0
2020-06-26 10:40:00,101.38,101.66,101.35,101.39,9646.0,92.3634,92.6185,92.336,92.3725,9646.0
2020-06-26 10:50:00,101.31,101.6,101.22,101.4,6052.0,92.2996,92.5638,92.2176,92.3816,6052.0
2020-06-26 11:00:00,101.52,101.6,101.42,101.59,6360.0,92.4909,92.5638,92.3998,92.5547,6360.0
2020-06-26 11:10:00,101.63,101.68,101.35,101.56,14290.0,92.5911,92.6367,92.336,92.5274,14290.0
2020-06-26 11:20:00,101.51,101.58,101.3,101.4,9148.0,92.4818,92.5456,92.2905,92.3816,9148.0
2020-06-26 11:30:00,101.45,101.66,101.31,101.66,7257.0,92.4271,92.6185,92.2996,92.6185,7257.0
2020-06-26 11:40:00,101.62,101.62,101.26,101.54,7079.0,92.582,92.582,92.254,92.5091,7079.0
2020-06-26 11:50:00,101.57,101.77,101.37,101.76,8363.0,92.5365,92.7187,92.3543,92.7096,8363.0
2020-06-26 12:00:00,101.74,101.74,101.56,101.63,7173.0,92.6914,92.6914,92.5274,92.5911,7173.0
2020-06-26 12:10:00,101.64,101.71,101.35,101.39,9811.0,92.6002,92.664,92.336,92.3725,9811.0
2020-06-26 12:20:00,101.39,101.64,101.27,101.56,10537.0,92.3725,92.6002,92.2632,92.5274,10537.0
2020-06-26 12:30:00,101.57,101.68,101.48,101.68,5288.0,92.5365,92.6367,92.4545,92.6367,5288.0
2020-06-26 12:40:00,101.72,101.77,101.54,101.71,10450.0,92.6731,92.7187,92.5091,92.664,10450.0
2020-06-26 12:50:00,101.7,101.85,101.64,101.85,7099.0,92.6549,92.7916,92.6002,92.7916,7099.0
2020-06-26 13:00:00,101.84,102.05,101.79,101.94,7242.0,92.7825,92.9738,92.7369,92.8736,7242.0
2020-06-26 13:10:00,101.93,101.97,101.79,101.79,6371.0,92.8645,92.9009,92.7369,92.7369,6371.0
2020-06-26 13:20:00,101.83,101.88,101.71,101.74,6916.0,92.7733,92.8189,92.664,92.6914,6916.0
2020-06-26 13:30:00,101.76,101.95,101.69,101.89,9644.0,92.7096,92.8827,92.6458,92.828,9644.0
2020-06-26 13:40:00,101.89,101.91,101.68,101.72,8145.0,92.828,92.8462,92.6367,92.6731,8145.0
2020-06-26 13:50:00,101.74,101.95,101.65,101.94,9008.0,92.6914,92.8827,92.6094,92.8736,9008.0
2020-06-26 14:00:00,101.91,101.91,101.72,101.72,9623.0,92.8462,92.8462,92.6731,92.6731,9623.0
2020-06-26 14:10:00,101.75,101.83,101.66,101.69,7449.0,92.7005,92.7733,92.6185,92.6458,7449.0
2020-06-26 14:20:00,101.68,101.79,101.47,101.55,7700.0,92.6367,92.7369,92.4454,92.5183,7700.0
2020-06-26 14:30:00,101.5,101.52,101.23,101.28,13667.0,92.4727,92.4909,92.2267,92.2723,13667.0
2020-06-26 14:40:00,101.32,101.4,101.19,101.3,17636.0,92.3087,92.3816,92.1903,92.2905,17636.0
2020-06-26 14:50:00,101.36,101.52,101.23,101.38,11440.0,92.3452,92.4909,92.2267,92.3634,11440.0
2020-06-26 15:00:00,101.39,101.58,101.36,101.4,11145.0,92.3725,92.5456,92.3452,92.3816,11145.0
2020-06-26 15:10:00,101.47,101.7,101.32,101.32,11346.0,92.4454,92.6549,92.3087,92.3087,11346.0
2020-06-26 15:20:00,101.35,101.51,101.21,101.39,16416.0,92.336,92.4818,92.2085,92.3725,16416.0
2020-06-26 15:30:00,101.41,101.41,101.19,101.32,21819.0,92.3907,92.3907,92.1903,92.3087,21819.0
2020-06-26 15:40:00,101.29,101.98,101.26,101.79,50539.0,92.2814,92.91,92.254,92.7369,50539.0
2020-06-26 15:50:00,101.91,102.65,101.5,102.13,351199.0,92.8462,93.5204,92.4727,93.0467,351199.0
2020-06-29 09:30:00,103.3,103.62,102.74,102.74,23168.0,94.1126,94.4041,93.6024,93.6024,23168.0
2020-06-29 09:40:00,102.68,102.95,102.55,102.86,7243.0,93.5478,93.7937,93.4293,93.7117,7243.0
2020-06-29 09:50:00,102.88,103.39,102.74,103.15,7663.0,93.73,94.1946,93.6024,93.976,7663.0
2020-06-29 10:00:00,103.23,103.49,103.2,103.35,8152.0,94.0488,94.2857,94.0215,94.1582,8152.0
2020-06-29 10:10:00,103.39,103.53,103.16,103.33,5924.0,94.1946,94.3222,93.9851,94.1399,5924.0
2020-06-29 10:20:00,103.32,103.68,103.31,103.63,7485.0,94.1308,94.4588,94.1217,94.4133,7485.0
2020-06-29 10:30:00,103.67,104.28,103.66,104.23,9921.0,94.4497,95.0054,94.4406,94.9599,9921.0
2020-06-29 10:40:00,104.09,104.25,104.01,104.21,8204.0,94.8323,94.9781,94.7595,94.9417,8204.0
2020-06-29 10:50:00,104.22,104.4,104.13,104.25,8268.0,94.9508,95.1148,94.8688,94.9781,8268.0
2020-06-29 11:00:00,104.25,104.45,104.24,104.31,8840.0,94.9781,95.1603,94.969,95.0328,8840.0
2020-06-29 11:10:00,104.29,104.29,103.92,104.08,6283.0,95.0146,95.0146,94.6775,94.8232,6283.0
2020-06-29 11:20:00,104.05,104.4,104.02,104.28,9734.0,94.7959,95.1148,94.7686,95.0054,9734.0
2020-06-29 11:30:00,104.36,104.38,104.12,104.2,6812.0,95.0783,95.0966,94.8597,94.9326,6812.0
2020-06-29 11:40:00,104.27,104.4,104.26,104.33,5570.0,94.9963,95.1148,94.9872,95.051,5570.0
2020-06-29 11:50:00,104.31,104.35,104.02,104.1,5250.0,95.0328,95.0692,94.7686,94.8415,5250.0
2020-06-29 12:00:00,104.07,104.26,104.07,104.16,5751.0,94.8141,94.9872,94.8141,94.8961,5751.0
2020-06-29 12:10:00,104.13,104.46,104.13,104.43,9148.0,94.8688,95.1694,94.8688,95.1421,9148.0
2020-06-29 12:20:00,104.5,104.55,104.45,104.46,4341.0,95.2059,95.2514,95.1603,95.1694,4341.0
2020-06-29 12:30:00,104.44,104.53,104.39,104.4,10206.0,95.1512,95.2332,95.1057,95.1148,10206.0
2020-06-29 12:40:00,104.34,104.51,104.34,104.42,9576.0,95.0601,95.215,95.0601,95.133,9576.0
2020-06-29 12:50:00,104.44,104.53,104.22,104.32,11843.0,95.1512,95.2332,94.9508,95.0419,11843.0
2020-06-29 13:00:00,104.29,104.36,104.28,104.28,5200.0,95.0146,95.0783,95.0054,95.0054,5200.0
2020-06-29 13:10:00,104.28,104.51,104.28,104.51,6939.0,95.0054,95.215,95.0054,95.215,6939.0
2020-06-29 13:20:00,104.5,104.68,104.46,104.66,7735.0,95.2059,95.3699,95.1694,95.3517,7735.0
2020-06-29 13:30:00,104.68,104.91,104.63,104.91,17057.0,95.3699,95.5794,95.3243,95.5794,17057.0
2020-06-29 13:40:00,104.93,104.98,104.73,104.74,11825.0,95.5976,95.6432,95.4154,95.4245,11825.0
2020-06-29 13:50:00,104.73,104.74,104.48,104.51,11367.0,95.4154,95.4245,95.1877,95.215,11367.0
2020-06-29 14:00:00,104.53,104.53,104.12,104.12,8995.0,95.2332,95.2332,94.8597,94.8597,8995.0
2020-06-29 14:10:00,104.14,104.14,103.83,103.83,9793.0,94.8779,94.8779,94.5955,94.5955,9793.0
2020-06-29 14:20:00,103.8,103.95,103.79,103.87,28221.0,94.5681,94.7048,94.559,94.6319,28221.0
2020-06-29 14:30:00,103.92,103.96,103.72,103.73,8956.0,94.6775,94.7139,94.4953,94.5044,8956.0
2020-06-29 14:40:00,103.72,103.89,103.68,103.68,9409.0,94.4953,94.6501,94.4588,94.4588,9409.0
2020-06-29 14:50:00,103.69,103.92,103.67,103.84,11596.0,94.4679,94.6775,94.4497,94.6046,11596.0
2020-06-29 15:00:00,103.82,103.82,103.6,103.66,16115.0,94.5864,94.5864,94.3859,94.4406,16115.0
2020-06-29 15:10:00,103.66,103.79,103.63,103.75,21929.0,94.4406,94.559,94.4133,94.5226,21929.0
2020-06-29 15:20:00,103.73,103.87,103.68,103.68,25405.0,94.5044,94.6319,94.4588,94.4588,25405.0
2020-06-29 15:30:00,103.71,103.8,103.46,103.48,30882.0,94.4861,94.5681,94.2584,94.2766,30882.0
2020-06-29 15:40:00,103.49,103.6,103.24,103.36,60092.0,94.2857,94.3859,94.0579,94.1673,60092.0
2020-06-29 15:50:00,103.31,103.95,103.2,103.87,169683.0,94.1217,94.7048,94.0215,94.6319,169683.0
2020-06-30 09:30:00,105.23,106.98,105.18,105.18,37599.0,95.871,97.4653,95.8254,95.8254,37599.0
2020-06-30 09:40:00,105.03,105.16,104.16,104.16,12708.0,95.6887,95.8072,94.8961,94.8961,12708.0
2020-06-30 09:50:00,104.1,104.88,104.1,104.84,22364.0,94.8415,95.5521,94.8415,95.5156,22364.0
2020-06-30 10:00:00,105.0,105.13,104.79,105.11,8773.0,95.6614,95.7799,95.4701,95.7616,8773.0
2020-06-30 10:10:00,105.16,105.22,104.96,105.01,7021.0,95.8072,95.8618,95.625,95.6705,7021.0
2020-06-30 10:20:00,105.07,105.33,105.01,105.25,8172.0,95.7252,95.9621,95.6705,95.8892,8172.0
2020-06-30 10:30:00,105.25,105.32,104.78,104.78,4970.0,95.8892,95.953,95.461,95.461,4970.0
2020-06-30 10:40:00,104.87,105.31,104.87,105.25,15210.0,95.543,95.9438,95.543,95.8892,15210.0
2020-06-30 10:50:00,105.29,105.61,105.17,105.54,11779.0,95.9256,96.2172,95.8163,96.1534,11779.0
2020-06-30 11:00:00,105.5,105.7,105.5,105.63,8326.0,96.1169,96.2992,96.1169,96.2354,8326.0
2020-06-30 11:10:00,105.63,105.94,105.55,105.89,6888.0,96.2354,96.5178,96.1625,96.4723,6888.0
2020-06-30 11:20:00,105.81,105.95,105.73,105.88,5360.0,96.3994,96.5269,96.3265,96.4631,5360.0
2020-06-30 11:30:00,105.83,105.85,105.39,105.39,7108.0,96.4176,96.4358,96.0167,96.0167,7108.0
2020-06-30 11:40:00,105.33,105.45,105.29,105.39,8958.0,95.9621,96.0714,95.9256,96.0167,8958.0
2020-06-30 11:50:00,105.33,105.44,105.33,105.42,6134.0,95.9621,96.0623,95.9621,96.0441,6134.0
2020-06-30 12:00:00,105.45,105.59,105.44,105.55,6836.0,96.0714,96.1989,96.0623,96.1625,6836.0
2020-06-30 12:10:00,105.51,105.79,105.51,105.7,8454.0,96.1261,96.3812,96.1261,96.2992,8454.0
2020-06-30 12:20:00,105.7,105.86,105.66,105.78,11475.0,96.2992,96.4449,96.2627,96.372,11475.0
2020-06-30 12:30:00,105.79,105.86,105.59,105.59,15802.0,96.3812,96.4449,96.1989,96.1989,15802.0
2020-06-30 12:40:00,105.6,105.6,105.06,105.21,11548.0,96.208,96.208,95.7161,95.8527,11548.0
2020-06-30 12:50:00,105.23,105.35,105.19,105.23,7965.0,95.871,95.9803,95.8345,95.871,7965.0
2020-06-30 13:00:00,105.23,105.39,105.19,105.21,26406.0,95.871,96.0167,95.8345,95.8527,26406.0
2020-06-30 13:10:00,105.22,105.22,105.08,105.11,6765.0,95.8618,95.8618,95.7343,95.7616,6765.0
2020-06-30 13:20:00,105.15,105.33,105.05,105.33,6022.0,95.7981,95.9621,95.707,95.9621,6022.0
2020-06-30 13:30:00,105.29,105.31,105.06,105.13,6835.0,95.9256,95.9438,95.7161,95.7799,6835.0
2020-06-30 13:40:00,105.1,105.11,104.95,105.07,8716.0,95.7525,95.7616,95.6159,95.7252,8716.0
2020-06-30 13:50:00,105.03,105.28,105.03,105.12,6775.0,95.6887,95.9165,95.6887,95.7707,6775.0
2020-06-30 14:00:00,105.14,105.16,104.96,105.16,7024.0,95.789,95.8072,95.625,95.8072,7024.0
2020-06-30 14:10:00,105.19,105.22,104.97,105.13,11006.0,95.8345,95.8618,95.6341,95.7799,11006.0
2020-06-30 14:20:00,105.12,105.43,105.12,105.29,11545.0,95.7707,96.0532,95.7707,95.9256,11545.0
2020-06-30 14:30:00,105.3,105.37,105.21,105.34,9284.0,95.9347,95.9985,95.8527,95.9712,9284.0
2020-06-30 14:40:00,105.36,105.68,105.35,105.63,11298.0,95.9894,96.2809,95.9803,96.2354,11298.0
2020-06-30 14:50:00,105.6,105.67,105.52,105.65,10662.0,96.208,96.2718,96.1352,96.2536,10662.0
2020-06-30 15:00:00,105.69,105.7,105.34,105.48,9696.0,96.29,96.2992,95.9712,96.0987,9696.0
2020-06-30 15:10:00,105.45,105.78,105.43,105.76,16305.0,96.0714,96.372,96.0532,96.3538,16305.0
2020-06-30 15:20:00,105.78,105.95,105.69,105.89,18993.0,96.372,96.5269,96.29,96.4723,18993.0
2020-06-30 15:30:00,105.88,106.2,105.83,106.16,46527.0,96.4631,96.7547,96.4176,96.7182,46527.0
2020-06-30 15:40:00,106.16,106.31,105.82,105.99,74701.0,96.7182,96.8549,96.4085,96.5634,74701.0
2020-06-30 15:50:00,106.08,106.66,106.0,106.06,157449.0,96.6454,97.1738,96.5725,96.6271,157449.0
2020-07-01 09:30:00,106.17,106.71,105.89,106.18,22695.0,96.7274,97.2193,96.4723,96.7365,22695.0
2020-07-01 09:40:00,106.12,106.43,105.86,105.91,13202.0,96.6818,96.9642,96.4449,96.4905,13202.0
2020-07-01 09:50:00,105.88,106.11,105.65,105.92,18722.0,96.4631,96.6727,96.2536,96.4996,18722.0
2020-07-01 10:00:00,105.96,106.59,105.96,106.51,19398.0,96.536,97.11,96.536,97.0371,19398.0
2020-07-01 10:10:00,106.6,107.02,106.6,106.8,18134.0,97.1191,97.5018,97.1191,97.3013,18134.0
2020-07-01 10:20:00,106.78,106.83,106.44,106.45,13076.0,97.2831,97.3287,96.9733,96.9825,13076.0
2020-07-01 10:30:00,106.56,106.71,106.21,106.39,11288.0,97.0827,97.2193,96.7638,96.9278,11288.0
2020-07-01 10:40:00,106.45,106.5,106.03,106.05,11371.0,96.9825,97.028,96.5998,96.618,11371.0
2020-07-01 10:50:00,105.99,106.07,105.71,105.96,28269.0,96.5634,96.6362,96.3083,96.536,28269.0
2020-07-01 11:00:00,105.96,105.96,105.59,105.7,11805.0,96.536,96.536,96.1989,96.2992,11805.0
2020-07-01 11:10:00,105.68,105.79,105.44,105.57,13828.0,96.2809,96.3812,96.0623,96.1807,13828.0
2020-07-01 11:20:00,105.5,105.59,105.19,105.29,20786.0,96.1169,96.1989,95.8345,95.9256,20786.0
2020-07-01 11:30:00,105.27,105.44,105.1,105.2,8629.0,95.9074,96.0623,95.7525,95.8436,8629.0
2020-07-01 11:40:00,105.23,105.69,105.23,105.69,6714.0,95.871,96.29,95.871,96.29,6714.0
2020-07-01 11:50:00,105.67,105.86,105.58,105.81,20445.0,96.2718,96.4449,96.1898,96.3994,20445.0
2020-07-01 12:00:00,105.83,105.84,105.71,105.75,18582.0,96.4176,96.4267,96.3083,96.3447,18582.0
2020-07-01 12:10:00,105.75,105.94,105.66,105.88,17326.0,96.3447,96.5178,96.2627,96.4631,17326.0
2020-07-01 12:20:00,105.97,105.99,105.83,105.99,8010.0,96.5451,96.5634,96.4176,96.5634,8010.0
2020-07-01 12:30:00,106.0,106.15,105.92,106.08,16891.0,96.5725,96.7091,96.4996,96.6454,16891.0
2020-07-01 12:40:00,106.05,106.1,105.79,105.9,16212.0,96.618,96.6636,96.3812,96.4814,16212.0
2020-07-01 12:50:00,105.92,105.94,105.65,105.75,11371.0,96.4996,96.5178,96.2536,96.3447,11371.0
2020-07-01 13:00:00,105.74,105.8,105.68,105.73,7066.0,96.3356,96.3903,96.2809,96.3265,7066.0
2020-07-01 13:10:00,105.74,105.78,105.55,105.57,7592.0,96.3356,96.372,96.1625,96.1807,7592.0
2020-07-01 13:20:00,105.57,105.87,105.55,105.86,6457.0,96.1807,96.454,96.1625,96.4449,6457.0
2020-07-01 13:30:00,105.84,105.87,105.65,105.82,7524.0,96.4267,96.454,96.2536,96.4085,7524.0
2020-07-01 13:40:00,105.76,105.84,105.55,105.63,11964.0,96.3538,96.4267,96.1625,96.2354,11964.0
2020-07-01 13:50:00,105.61,105.72,105.53,105.69,7416.0,96.2172,96.3174,96.1443,96.29,7416.0
2020-07-01 14:00:00,105.71,105.88,105.7,105.82,13224.0,96.3083,96.4631,96.2992,96.4085,13224.0
2020-07-01 14:10:00,105.84,105.92,105.74,105.86,8611.0,96.4267,96.4996,96.3356,96.4449,8611.0
2020-07-01 14:20:00,105.88,105.93,105.71,105.87,11046.0,96.4631,96.5087,96.3083,96.454,11046.0
2020-07-01 14:30:00,105.88,105.92,105.69,105.69,11907.0,96.4631,96.4996,96.29,96.29,11907.0
2020-07-01 14:40:00,105.7,105.84,105.66,105.84,9079.0,96.2992,96.4267,96.2627,96.4267,9079.0
2020-07-01 14:50:00,105.84,106.0,105.84,105.9,17071.0,96.4267,96.5725,96.4267,96.4814,17071.0
2020-07-01 15:00:00,105.94,106.0,105.81,105.83,15412.0,96.5178,96.5725,96.3994,96.4176,15412.0
2020-07-01 15:10:00,105.84,105.86,105.59,105.69,19827.0,96.4267,96.4449,96.1989,96.29,19827.0
2020-07-01 15:20:00,105.69,106.0,105.67,105.91,14422.0,96.29,96.5725,96.2718,96.4905,14422.0
2020-07-01 15:30:00,105.92,106.13,105.82,106.13,20919.0,96.4996,96.6909,96.4085,96.6909,20919.0
2020-07-01 15:40:00,106.13,106.76,106.08,106.57,39964.0,96.6909,97.2649,96.6454,97.0918,39964.0
2020-07-01 15:50:00,106.74,106.89,106.0,106.35,176501.0,97.2467,97.3833,96.5725,96.8913,176501.0
2020-07-02 09:30:00,108.11,108.97,107.97,108.93,29193.0,98.4948,99.2783,98.3673,99.2419,29193.0
2020-07-02 09:40:00,108.85,109.56,108.85,109.42,34967.0,99.169,99.8159,99.169,99.6883,34967.0
2020-07-02 09:50:00,109.45,109.85,109.31,109.77,14553.0,99.7156,100.0801,99.5881,100.0072,14553.0
2020-07-02 10:00:00,109.83,110.12,109.68,109.73,19169.0,100.0618,100.326,99.9252,99.9707,19169.0
2020-07-02 10:10:00,109.69,109.79,109.37,109.45,7669.0,99.9343,100.0254,99.6427,99.7156,7669.0
2020-07-02 10:20:00,109.46,109.46,108.74,108.77,7983.0,99.7247,99.7247,99.0688,99.0961,7983.0
2020-07-02 10:30:00,108.84,109.02,108.67,108.97,11917.0,99.1599,99.3239,99.005,99.2783,11917.0
2020-07-02 10:40:00,108.95,109.2,108.61,108.66,13566.0,99.2601,99.4879,98.9503,98.9959,13566.0
2020-07-02 10:50:00,108.71,108.71,108.23,108.3,13567.0,99.0414,99.0414,98.6041,98.6679,13567.0
2020-07-02 11:00:00,108.23,108.4,108.04,108.06,10982.0,98.6041,98.759,98.431,98.4493,10982.0
2020-07-02 11:10:00,108.02,108.16,107.81,108.13,10336.0,98.4128,98.5404,98.2215,98.513,10336.0
2020-07-02 11:20:00,108.16,108.71,108.16,108.71,13643.0,98.5404,99.0414,98.5404,99.0414,13643.0
2020-07-02 11:30:00,108.74,108.95,108.62,108.78,7561.0,99.0688,99.2601,98.9595,99.1052,7561.0
2020-07-02 11:40:00,108.86,109.0,108.85,109.0,8666.0,99.1781,99.3057,99.169,99.3057,8666.0
2020-07-02 11:50:00,109.06,109.12,108.78,109.09,20249.0,99.3603,99.415,99.1052,99.3877,20249.0
2020-07-02 12:00:00,109.12,109.17,108.66,108.75,11480.0,99.415,99.4605,98.9959,99.0779,11480.0
2020-07-02 12:10:00,108.78,108.89,108.47,108.47,8878.0,99.1052,99.2054,98.8228,98.8228,8878.0
2020-07-02 12:20:00,108.45,108.69,108.3,108.58,8134.0,98.8046,99.0232,98.6679,98.923,8134.0
2020-07-02 12:30:00,108.55,108.57,108.47,108.52,4735.0,98.8957,98.9139,98.8228,98.8683,4735.0
2020-07-02 12:40:00,108.56,108.57,108.37,108.46,9804.0,98.9048,98.9139,98.7317,98.8137,9804.0
2020-07-02 12:50:00,108.48,108.61,108.43,108.57,5643.0,98.8319,98.9503,98.7864,98.9139,5643.0
2020-07-02 13:00:00,108.5,108.51,108.4,108.42,8888.0,98.8501,98.8592,98.759,98.7772,8888.0
2020-07-02 13:10:00,108.36,108.4,108.26,108.3,8724.0,98.7226,98.759,98.6315,98.6679,8724.0
2020-07-02 13:20:00,108.28,108.39,108.27,108.29,3500.0,98.6497,98.7499,98.6406,98.6588,3500.0
2020-07-02 13:30:00,108.26,108.3,108.04,108.11,4116.0,98.6315,98.6679,98.431,98.4948,4116.0
2020-07-02 13:40:00,108.12,108.24,108.06,108.2,10907.0,98.5039,98.6133,98.4493,98.5768,10907.0
2020-07-02 13:50:00,108.31,108.37,108.15,108.15,4908.0,98.677,98.7317,98.5313,98.5313,4908.0
2020-07-02 14:00:00,108.17,108.19,107.89,107.91,13598.0,98.5495,98.5677,98.2944,98.3126,13598.0
2020-07-02 14:10:00,107.95,108.02,107.88,107.97,9551.0,98.349,98.4128,98.2853,98.3673,9551.0
2020-07-02 14:20:00,107.92,108.39,107.87,108.36,10950.0,98.3217,98.7499,98.2762,98.7226,10950.0
2020-07-02 14:30:00,108.41,108.81,108.41,108.8,17036.0,98.7681,99.1326,98.7681,99.1234,17036.0
2020-07-02 14:40:00,108.81,108.95,108.69,108.95,16589.0,99.1326,99.2601,99.0232,99.2601,16589.0
2020-07-02 14:50:00,108.92,109.02,108.82,108.97,18691.0,99.2328,99.3239,99.1417,99.2783,18691.0
2020-07-02 15:00:00,108.98,109.09,108.87,109.03,24569.0,99.2874,99.3877,99.1872,99.333,24569.0
2020-07-02 15:10:00,109.02,109.09,108.9,108.9,24109.0,99.3239,99.3877,99.2146,99.2146,24109.0
2020-07-02 15:20:00,108.92,108.96,108.77,108.84,29784.0,99.2328,99.2692,99.0961,99.1599,29784.0
2020-07-02 15:30:00,108.82,109.07,108.65,109.04,34980.0,99.1417,99.3694,98.9868,99.3421,34980.0
2020-07-02 15:40:00,109.05,109.09,108.7,108.83,57487.0,99.3512,99.3877,99.0323,99.1508,57487.0
2020-07-02 15:50:00,108.84,109.1,108.67,109.06,178758.0,99.1599,99.3968,99.005,99.3603,178758.0
2020-07-06 09:30:00,110.85,111.85,109.75,110.06,37162.0,100.9911,101.9022,99.989,100.2714,37162.0
2020-07-06 09:40:00,110.13,110.62,109.81,110.13,19979.0,100.3352,100.7816,100.0436,100.3352,19979.0
2020-07-06 09:50:00,110.04,110.54,110.04,110.05,36654.0,100.2532,100.7087,100.2532,100.2623,36654.0
2020-07-06 10:00:00,110.28,110.47,109.22,109.23,9372.0,100.4718,100.6449,99.5061,99.5152,9372.0
2020-07-06 10:10:00,109.25,109.29,108.5,108.59,24989.0,99.5334,99.5699,98.8501,98.9321,24989.0
2020-07-06 10:20:00,108.54,108.55,107.85,108.19,26220.0,98.8866,98.8957,98.2579,98.5677,26220.0
2020-07-06 10:30:00,108.11,108.99,108.11,108.99,9706.0,98.4948,99.2965,98.4948,99.2965,9706.0
2020-07-06 10:40:00,108.84,109.36,108.83,109.29,8235.0,99.1599,99.6336,99.1508,99.5699,8235.0
2020-07-06 10:50:00,109.25,109.66,109.25,109.66,7852.0,99.5334,99.907,99.5334,99.907,7852.0
2020-07-06 11:00:00,109.69,109.69,109.37,109.48,7274.0,99.9343,99.9343,99.6427,99.743,7274.0
2020-07-06 11:10:00,109.5,109.57,109.27,109.57,9466.0,99.7612,99.825,99.5516,99.825,9466.0
2020-07-06 11:20:00,109.55,109.69,109.46,109.48,8290.0,99.8067,99.9343,99.7247,99.743,8290.0
2020-07-06 11:30:00,109.42,109.46,109.16,109.33,6819.0,99.6883,99.7247,99.4514,99.6063,6819.0
2020-07-06 11:40:00,109.34,109.53,109.29,109.45,9539.0,99.6154,99.7885,99.5699,99.7156,9539.0
2020-07-06 11:50:00,109.44,109.47,109.18,109.25,9206.0,99.7065,99.7339,99.4696,99.5334,9206.0
2020-07-06 12:00:00,109.23,109.4,109.1,109.16,7349.0,99.5152,99.6701,99.3968,99.4514,7349.0
2020-07-06 12:10:00,109.14,109.16,108.92,108.93,10791.0,99.4332,99.4514,99.2328,99.2419,10791.0
2020-07-06 12:20:00,108.96,109.04,108.9,109.0,10215.0,99.2692,99.3421,99.2146,99.3057,10215.0
2020-07-06 12:30:00,109.0,109.1,108.93,108.97,4384.0,99.3057,99.3968,99.2419,99.2783,4384.0
2020-07-06 12:40:00,108.96,108.99,108.82,108.98,7475.0,99.2692,99.2965,99.1417,99.2874,7475.0
2020-07-06 12:50:00,108.98,108.99,108.73,108.83,10043.0,99.2874,99.2965,99.0597,99.1508,10043.0
2020-07-06 13:00:00,108.86,108.91,108.64,108.83,7774.0,99.1781,99.2237,98.9777,99.1508,7774.0
2020-07-06 13:10:00,108.85,109.06,108.77,108.78,10744.0,99.169,99.3603,99.0961,99.1052,10744.0
2020-07-06 13:20:00,108.8,108.96,108.77,108.93,12876.0,99.1234,99.2692,99.0961,99.2419,12876.0
2020-07-06 13:30:00,108.96,109.01,108.86,108.98,10387.0,99.2692,99.3148,99.1781,99.2874,10387.0
2020-07-06 13:40:00,108.96,108.96,108.78,108.9,7911.0,99.2692,99.2692,99.1052,99.2146,7911.0
2020-07-06 13:50:00,108.89,109.01,108.88,108.93,8767.0,99.2054,99.3148,99.1963,99.2419,8767.0
2020-07-06 14:00:00,108.92,109.0,108.82,108.97,13112.0,99.2328,99.3057,99.1417,99.2783,13112.0
2020-07-06 14:10:00,108.92,108.97,108.62,108.62,9308.0,99.2328,99.2783,98.9595,98.9595,9308.0
2020-07-06 14:20:00,108.64,108.74,108.6,108.72,12772.0,98.9777,99.0688,98.9412,99.0506,12772.0
2020-07-06 14:30:00,108.72,108.78,108.6,108.64,14186.0,99.0506,99.1052,98.9412,98.9777,14186.0
2020-07-06 14:40:00,108.64,108.64,108.4,108.55,10813.0,98.9777,98.9777,98.759,98.8957,10813.0
2020-07-06 14:50:00,108.53,108.65,108.44,108.52,14774.0,98.8775,98.9868,98.7955,98.8683,14774.0
2020-07-06 15:00:00,108.49,108.64,108.45,108.57,13389.0,98.841,98.9777,98.8046,98.9139,13389.0
2020-07-06 15:10:00,108.57,108.64,108.43,108.49,11763.0,98.9139,98.9777,98.7864,98.841,11763.0
2020-07-06 15:20:00,108.47,108.66,108.44,108.63,19304.0,98.8228,98.9959,98.7955,98.9686,19304.0
2020-07-06 15:30:00,108.65,108.88,108.45,108.88,31682.0,98.9868,99.1963,98.8046,99.1963,31682.0
2020-07-06 15:40:00,108.9,109.28,108.88,109.27,38405.0,99.2146,99.5608,99.1963,99.5516,38405.0
2020-07-06 15:50:00,109.41,109.91,109.17,109.86,230935.0,99.6792,100.1347,99.4605,100.0892,230935.0
2020-07-07 09:30:00,108.89,109.24,108.61,108.76,17152.0,99.2054,99.5243,98.9503,99.087,17152.0
2020-07-07 09:40:00,108.88,108.88,108.24,108.29,11355.0,99.1963,99.1963,98.6133,98.6588,11355.0
2020-07-07 09:50:00,108.35,108.98,108.17,108.98,44159.0,98.7135,99.2874,98.5495,99.2874,44159.0
2020-07-07 10:00:00,108.95,109.27,108.82,108.87,13499.0,99.2601,99.5516,99.1417,99.1872,13499.0
2020-07-07 10:10:00,108.86,109.22,108.64,108.64,9556.0,99.1781,99.5061,98.9777,98.9777,9556.0
2020-07-07 10:20:00,108.67,108.75,108.44,108.47,10428.0,99.005,99.0779,98.7955,98.8228,10428.0
2020-07-07 10:30:00,108.55,108.62,108.35,108.44,16780.0,98.8957,98.9595,98.7135,98.7955,16780.0
2020-07-07 10:40:00,108.44,108.44,107.86,108.08,15202.0,98.7955,98.7955,98.267,98.4675,15202.0
2020-07-07 10:50:00,108.16,108.36,108.12,108.24,8892.0,98.5404,98.7226,98.5039,98.6133,8892.0
2020-07-07 11:00:00,108.23,108.36,108.17,108.18,8470.0,98.6041,98.7226,98.5495,98.5586,8470.0
2020-07-07 11:10:00,108.2,108.81,108.2,108.77,8277.0,98.5768,99.1326,98.5768,99.0961,8277.0
2020-07-07 11:20:00,108.74,108.79,108.56,108.59,5077.0,99.0688,99.1143,98.9048,98.9321,5077.0
2020-07-07 11:30:00,108.61,108.68,108.54,108.66,10021.0,98.9503,99.0141,98.8866,98.9959,10021.0
2020-07-07 11:40:00,108.68,109.05,108.63,108.92,30789.0,99.0141,99.3512,98.9686,99.2328,30789.0
2020-07-07 11:50:00,108.89,108.95,108.42,108.46,21874.0,99.2054,99.2601,98.7772,98.8137,21874.0
2020-07-07 12:00:00,108.5,108.63,108.43,108.45,4450.0,98.8501,98.9686,98.7864,98.8046,4450.0
2020-07-07 12:10:00,108.47,108.56,108.4,108.41,12611.0,98.8228,98.9048,98.759,98.7681,12611.0
2020-07-07 12:20:00,108.43,108.61,108.37,108.53,9815.0,98.7864,98.9503,98.7317,98.8775,9815.0
2020-07-07 12:30:00,108.43,108.43,108.12,108.12,4481.0,98.7864,98.7864,98.5039,98.5039,4481.0
2020-07-07 12:40:00,108.13,108.24,108.04,108.09,7687.0,98.513,98.6133,98.431,98.4766,7687.0
2020-07-07 12:50:00,108.13,108.26,108.01,108.09,7661.0,98.513,98.6315,98.4037,98.4766,7661.0
2020-07-07 13:00:00,108.14,108.29,108.1,108.16,6606.0,98.5221,98.6588,98.4857,98.5404,6606.0
2020-07-07 13:10:00,108.2,108.45,108.19,108.41,5142.0,98.5768,98.8046,98.5677,98.7681,5142.0
2020-07-07 13:20:00,108.41,108.47,108.23,108.25,6559.0,98.7681,98.8228,98.6041,98.6224,6559.0
2020-07-07 13:30:00,108.27,108.27,108.16,108.19,7184.0,98.6406,98.6406,98.5404,98.5677,7184.0
2020-07-07 13:40:00,108.17,108.23,108.09,108.16,9542.0,98.5495,98.6041,98.4766,98.5404,9542.0
2020-07-07 13:50:00,108.17,108.28,108.13,108.17,11886.0,98.5495,98.6497,98.513,98.5495,11886.0
2020-07-07 14:00:00,108.2,108.26,107.89,107.94,8833.0,98.5768,98.6315,98.2944,98.3399,8833.0
2020-07-07 14:10:00,107.92,107.97,107.74,107.75,11632.0,98.3217,98.3673,98.1577,98.1668,11632.0
2020-07-07 14:20:00,107.78,107.86,107.74,107.77,10485.0,98.1942,98.267,98.1577,98.1851,10485.0
2020-07-07 14:30:00,107.79,107.82,107.47,107.57,24419.0,98.2033,98.2306,97.9117,98.0028,24419.0
2020-07-07 14:40:00,107.6,107.69,107.49,107.54,11107.0,98.0302,98.1122,97.93,97.9755,11107.0
2020-07-07 14:50:00,107.55,107.77,107.52,107.77,14735.0,97.9846,98.1851,97.9573,98.1851,14735.0
2020-07-07 15:00:00,107.74,107.77,107.57,107.67,25719.0,98.1577,98.1851,98.0028,98.0939,25719.0
2020-07-07 15:10:00,107.68,107.83,107.57,107.83,20724.0,98.1031,98.2397,98.0028,98.2397,20724.0
2020-07-07 15:20:00,107.86,108.06,107.83,108.05,22530.0,98.267,98.4493,98.2397,98.4401,22530.0
2020-07-07 15:30:00,108.08,108.16,107.77,107.82,33436.0,98.4675,98.5404,98.1851,98.2306,33436.0
2020-07-07 15:40:00,107.83,108.22,107.83,108.11,48937.0,98.2397,98.595,98.2397,98.4948,48937.0
2020-07-07 15:50:00,108.11,108.47,107.67,108.41,228489.0,98.4948,98.8228,98.0939,98.7681,228489.0
2020-07-08 09:30:00,108.18,108.98,108.08,108.92,26775.0,98.5586,99.2874,98.4675,99.2328,26775.0
2020-07-08 09:40:00,109.0,109.11,108.83,108.95,14125.0,99.3057,99.4059,99.1508,99.2601,14125.0
2020-07-08 09:50:00,108.89,108.9,108.35,108.43,19187.0,99.2054,99.2146,98.7135,98.7864,19187.0
2020-07-08 10:00:00,108.42,108.73,108.24,108.62,13819.0,98.7772,99.0597,98.6133,98.9595,13819.0
2020-07-08 10:10:00,108.62,108.71,108.09,108.14,11466.0,98.9595,99.0414,98.4766,98.5221,11466.0
2020-07-08 10:20:00,108.15,108.18,107.94,107.95,14371.0,98.5313,98.5586,98.3399,98.349,14371.0
2020-07-08 10:30:00,107.81,107.9,107.58,107.63,12662.0,98.2215,98.3035,98.012,98.0575,12662.0
2020-07-08 10:40:00,107.63,107.64,107.27,107.44,18053.0,98.0575,98.0666,97.7295,97.8844,18053.0
2020-07-08 10:50:00,107.4,107.43,107.28,107.29,13084.0,97.848,97.8753,97.7386,97.7477,13084.0
2020-07-08 11:00:00,107.26,107.27,106.63,106.67,24241.0,97.7204,97.7295,97.1464,97.1829,24241.0
2020-07-08 11:10:00,106.63,106.89,106.33,106.35,22360.0,97.1464,97.3833,96.8731,96.8913,22360.0
2020-07-08 11:20:00,106.31,106.39,105.98,106.34,25282.0,96.8549,96.9278,96.5543,96.8822,25282.0
2020-07-08 11:30:00,106.36,106.42,106.19,106.37,20589.0,96.9005,96.9551,96.7456,96.9096,20589.0
2020-07-08 11:40:00,106.32,106.44,106.22,106.32,16426.0,96.864,96.9733,96.7729,96.864,16426.0
2020-07-08 11:50:00,106.26,106.38,106.14,106.18,17693.0,96.8094,96.9187,96.7,96.7365,17693.0
2020-07-08 12:00:00,106.19,106.22,106.0,106.07,16603.0,96.7456,96.7729,96.5725,96.6362,16603.0
2020-07-08 12:10:00,106.11,106.25,106.0,106.2,17381.0,96.6727,96.8002,96.5725,96.7547,17381.0
2020-07-08 12:20:00,106.18,106.19,106.06,106.12,13542.0,96.7365,96.7456,96.6271,96.6818,13542.0
2020-07-08 12:30:00,106.1,106.14,105.88,105.88,19776.0,96.6636,96.7,96.4631,96.4631,19776.0
2020-07-08 12:40:00,105.92,105.94,105.65,105.77,16710.0,96.4996,96.5178,96.2536,96.3629,16710.0
2020-07-08 12:50:00,105.8,105.82,105.57,105.82,16467.0,96.3903,96.4085,96.1807,96.4085,16467.0
2020-07-08 13:00:00,105.81,105.85,105.75,105.8,8229.0,96.3994,96.4358,96.3447,96.3903,8229.0
2020-07-08 13:10:00,105.8,105.8,105.48,105.5,21415.0,96.3903,96.3903,96.0987,96.1169,21415.0
2020-07-08 13:20:00,105.5,105.54,105.38,105.54,19607.0,96.1169,96.1534,96.0076,96.1534,19607.0
2020-07-08 13:30:00,105.52,105.64,105.49,105.58,23286.0,96.1352,96.2445,96.1078,96.1898,23286.0
2020-07-08 13:40:00,105.59,105.62,105.45,105.45,19843.0,96.1989,96.2263,96.0714,96.0714,19843.0
2020-07-08 13:50:00,105.42,105.48,105.21,105.23,16999.0,96.0441,96.0987,95.8527,95.871,16999.0
2020-07-08 14:00:00,105.21,105.51,105.19,105.32,17541.0,95.8527,96.1261,95.8345,95.953,17541.0
2020-07-08 14:10:00,105.32,105.47,105.24,105.46,45258.0,95.953,96.0896,95.8801,96.0805,45258.0
2020-07-08 14:20:00,105.45,105.58,105.35,105.41,17564.0,96.0714,96.1898,95.9803,96.0349,17564.0
2020-07-08 14:30:00,105.4,105.49,105.28,105.36,48117.0,96.0258,96.1078,95.9165,95.9894,48117.0
2020-07-08 14:40:00,105.36,105.39,105.19,105.39,18456.0,95.9894,96.0167,95.8345,96.0167,18456.0
2020-07-08 14:50:00,105.4,105.59,105.29,105.59,22599.0,96.0258,96.1989,95.9256,96.1989,22599.0
2020-07-08 15:00:00,105.58,105.58,105.44,105.54,32709.0,96.1898,96.1898,96.0623,96.1534,32709.0
2020-07-08 15:10:00,105.55,105.95,105.54,105.94,13255.0,96.1625,96.5269,96.1534,96.5178,13255.0
2020-07-08 15:20:00,105.91,106.18,105.91,106.01,16582.0,96.4905,96.7365,96.4905,96.5816,16582.0
2020-07-08 15:30:00,106.02,106.34,106.02,106.24,22231.0,96.5907,96.8822,96.5907,96.7911,22231.0
2020-07-08 15:40:00,106.23,106.24,106.01,106.05,24117.0,96.782,96.7911,96.5816,96.618,24117.0
2020-07-08 15:50:00,106.08,106.58,105.96,106.48,68171.0,96.6454,97.1009,96.536,97.0098,68171.0
2020-07-09 09:30:00,106.5,106.5,105.22,105.34,20449.0,97.028,97.028,95.8618,95.9712,20449.0
2020-07-09 09:40:00,105.35,105.48,105.14,105.3,20555.0,95.9803,96.0987,95.789,95.9347,20555.0
2020-07-09 09:50:00,105.34,105.69,105.21,105.55,21249.0,95.9712,96.29,95.8527,96.1625,21249.0
2020-07-09 10:00:00,105.58,106.02,105.57,105.81,14221.0,96.1898,96.5907,96.1807,96.3994,14221.0
2020-07-09 10:10:00,105.89,105.92,105.25,105.26,13059.0,96.4723,96.4996,95.8892,95.8983,13059.0
2020-07-09 10:20:00,105.19,105.51,105.14,105.39,12105.0,95.8345,96.1261,95.789,96.0167,12105.0
2020-07-09 10:30:00,105.37,105.52,105.04,105.04,12429.0,95.9985,96.1352,95.6979,95.6979,12429.0
2020-07-09 10:40:00,105.04,105.13,104.78,104.78,10285.0,95.6979,95.7799,95.461,95.461,10285.0
2020-07-09 10:50:00,104.65,104.89,104.12,104.19,10917.0,95.3425,95.5612,94.8597,94.9235,10917.0
2020-07-09 11:00:00,104.22,104.38,104.04,104.33,34883.0,94.9508,95.0966,94.7868,95.051,34883.0
2020-07-09 11:10:00,104.37,104.47,103.65,103.69,19981.0,95.0874,95.1786,94.4315,94.4679,19981.0
2020-07-09 11:20:00,103.68,104.09,103.58,103.92,25481.0,94.4588,94.8323,94.3677,94.6775,25481.0
2020-07-09 11:30:00,103.88,104.06,103.8,103.95,23619.0,94.641,94.805,94.5681,94.7048,23619.0
2020-07-09 11:40:00,103.96,104.2,103.59,104.14,35116.0,94.7139,94.9326,94.3768,94.8779,35116.0
2020-07-09 11:50:00,104.19,104.28,103.85,103.99,12543.0,94.9235,95.0054,94.6137,94.7412,12543.0
2020-07-09 12:00:00,103.99,104.57,103.98,104.52,17849.0,94.7412,95.2697,94.7321,95.2241,17849.0
2020-07-09 12:10:00,104.49,104.59,104.31,104.56,14113.0,95.1968,95.2879,95.0328,95.2605,14113.0
2020-07-09 12:20:00,104.58,104.67,104.47,104.54,10304.0,95.2788,95.3608,95.1786,95.2423,10304.0
2020-07-09 12:30:00,104.49,104.6,104.46,104.5,10256.0,95.1968,95.297,95.1694,95.2059,10256.0
2020-07-09 12:40:00,104.51,104.83,104.51,104.82,12018.0,95.215,95.5065,95.215,95.4974,12018.0
2020-07-09 12:50:00,104.82,104.85,104.55,104.76,10730.0,95.4974,95.5248,95.2514,95.4428,10730.0
2020-07-09 13:00:00,104.78,105.13,104.71,105.06,17430.0,95.461,95.7799,95.3972,95.7161,17430.0
2020-07-09 13:10:00,105.07,105.31,105.07,105.23,7195.0,95.7252,95.9438,95.7252,95.871,7195.0
2020-07-09 13:20:00,105.2,105.2,105.03,105.04,7856.0,95.8436,95.8436,95.6887,95.6979,7856.0
2020-07-09 13:30:00,105.04,105.19,105.04,105.19,6859.0,95.6979,95.8345,95.6979,95.8345,6859.0
2020-07-09 13:40:00,105.19,105.37,105.07,105.1,16636.0,95.8345,95.9985,95.7252,95.7525,16636.0
2020-07-09 13:50:00,105.09,105.11,104.85,104.9,9505.0,95.7434,95.7616,95.5248,95.5703,9505.0
2020-07-09 14:00:00,104.87,105.5,104.81,105.49,9988.0,95.543,96.1169,95.4883,96.1078,9988.0
2020-07-09 14:10:00,105.51,105.75,105.45,105.68,16925.0,96.1261,96.3447,96.0714,96.2809,16925.0
2020-07-09 14:20:00,105.71,105.71,105.29,105.35,12028.0,96.3083,96.3083,95.9256,95.9803,12028.0
2020-07-09 14:30:00,105.28,105.36,105.16,105.2,13857.0,95.9165,95.9894,95.8072,95.8436,13857.0
2020-07-09 14:40:00,105.23,105.29,105.04,105.28,12924.0,95.871,95.9256,95.6979,95.9165,12924.0
2020-07-09 14:50:00,105.29,105.44,105.27,105.39,13134.0,95.9256,96.0623,95.9074,96.0167,13134.0
2020-07-09 15:00:00,105.37,105.58,105.2,105.29,19064.0,95.9985,96.1898,95.8436,95.9256,19064.0
2020-07-09 15:10:00,105.27,105.61,105.25,105.38,19081.0,95.9074,96.2172,95.8892,96.0076,19081.0
2020-07-09 15:20:00,105.37,105.39,104.84,104.88,25706.0,95.9985,96.0167,95.5156,95.5521,25706.0
2020-07-09 15:30:00,104.85,104.88,104.64,104.75,42721.0,95.5248,95.5521,95.3334,95.4336,42721.0
2020-07-09 15:40:00,104.72,105.26,104.65,105.18,39310.0,95.4063,95.8983,95.3425,95.8254,39310.0
2020-07-09 15:50:00,105.05,105.12,104.83,105.09,126102.0,95.707,95.7707,95.5065,95.7434,126102.0
2020-07-10 09:30:00,105.52,105.8,104.87,105.64,14265.0,96.1352,96.3903,95.543,96.2445,14265.0
2020-07-10 09:40:00,105.64,106.23,105.64,105.97,5830.0,96.2445,96.782,96.2445,96.5451,5830.0
2020-07-10 09:50:00,105.61,105.62,105.23,105.59,7770.0,96.2172,96.2263,95.871,96.1989,7770.0
2020-07-10 10:00:00,105.58,105.58,105.06,105.3,12519.0,96.1898,96.1898,95.7161,95.9347,12519.0
2020-07-10 10:10:00,105.28,105.65,105.25,105.29,7004.0,95.9165,96.2536,95.8892,95.9256,7004.0
2020-07-10 10:20:00,105.25,105.44,105.03,105.4,4133.0,95.8892,96.0623,95.6887,96.0258,4133.0
2020-07-10 10:30:00,105.37,106.06,105.37,106.06,10300.0,95.9985,96.6271,95.9985,96.6271,10300.0
2020-07-10 10:40:00,106.06,106.58,106.03,106.56,17159.0,96.6271,97.1009,96.5998,97.0827,17159.0
2020-07-10 10:50:00,106.6,106.65,106.16,106.19,24729.0,97.1191,97.1647,96.7182,96.7456,24729.0
2020-07-10 11:00:00,106.1,106.19,105.91,106.19,15338.0,96.6636,96.7456,96.4905,96.7456,15338.0
2020-07-10 11:10:00,106.36,106.54,106.34,106.48,3733.0,96.9005,97.0644,96.8822,97.0098,3733.0
2020-07-10 11:20:00,106.51,106.67,106.34,106.38,7558.0,97.0371,97.1829,96.8822,96.9187,7558.0
2020-07-10 11:30:00,106.38,106.49,106.24,106.49,2248.0,96.9187,97.0189,96.7911,97.0189,2248.0
2020-07-10 11:40:00,106.54,106.7,106.52,106.59,5854.0,97.0644,97.2102,97.0462,97.11,5854.0
2020-07-10 11:50:00,106.58,106.81,106.57,106.78,8057.0,97.1009,97.3104,97.0918,97.2831,8057.0
2020-07-10 12:00:00,106.81,106.86,106.69,106.78,10905.0,97.3104,97.356,97.2011,97.2831,10905.0
2020-07-10 12:10:00,106.81,106.93,106.71,106.72,9146.0,97.3104,97.4198,97.2193,97.2284,9146.0
2020-07-10 12:20:00,106.72,106.74,106.44,106.45,19659.0,97.2284,97.2467,96.9733,96.9825,19659.0
2020-07-10 12:30:00,106.41,106.42,106.26,106.27,4100.0,96.946,96.9551,96.8094,96.8185,4100.0
2020-07-10 12:40:00,106.22,106.51,106.1,106.44,9108.0,96.7729,97.0371,96.6636,96.9733,9108.0
2020-07-10 12:50:00,106.4,106.74,106.4,106.66,4580.0,96.9369,97.2467,96.9369,97.1738,4580.0
2020-07-10 13:00:00,106.65,106.72,106.56,106.6,3927.0,97.1647,97.2284,97.0827,97.1191,3927.0
2020-07-10 13:10:00,106.6,106.6,106.35,106.35,4577.0,97.1191,97.1191,96.8913,96.8913,4577.0
2020-07-10 13:20:00,106.36,106.45,106.32,106.39,5974.0,96.9005,96.9825,96.864,96.9278,5974.0
2020-07-10 13:30:00,106.4,106.48,106.36,106.36,9118.0,96.9369,97.0098,96.9005,96.9005,9118.0
2020-07-10 13:40:00,106.41,106.6,106.41,106.6,5309.0,96.946,97.1191,96.946,97.1191,5309.0
2020-07-10 13:50:00,106.6,106.68,106.57,106.63,7180.0,97.1191,97.192,97.0918,97.1464,7180.0
2020-07-10 14:00:00,106.57,106.62,106.53,106.57,4918.0,97.0918,97.1373,97.0553,97.0918,4918.0
2020-07-10 14:10:00,106.52,106.54,106.36,106.36,7718.0,97.0462,97.0644,96.9005,96.9005,7718.0
2020-07-10 14:20:00,106.41,106.53,106.35,106.53,4317.0,96.946,97.0553,96.8913,97.0553,4317.0
2020-07-10 14:30:00,106.48,106.71,106.48,106.65,8135.0,97.0098,97.2193,97.0098,97.1647,8135.0
2020-07-10 14:40:00,106.64,106.66,106.53,106.55,7502.0,97.1556,97.1738,97.0553,97.0736,7502.0
2020-07-10 14:50:00,106.55,106.64,106.45,106.45,11340.0,97.0736,97.1556,96.9825,96.9825,11340.0
2020-07-10 15:00:00,106.44,106.55,106.34,106.5,8857.0,96.9733,97.0736,96.8822,97.028,8857.0
2020-07-10 15:10:00,106.5,106.73,106.49,106.72,8848.0,97.028,97.2375,97.0189,97.2284,8848.0
2020-07-10 15:20:00,106.72,106.72,106.57,106.64,12153.0,97.2284,97.2284,97.0918,97.1556,12153.0
2020-07-10 15:30:00,106.65,106.9,106.58,106.7,17003.0,97.1647,97.3924,97.1009,97.2102,17003.0
2020-07-10 15:40:00,106.73,106.83,106.57,106.83,16848.0,97.2375,97.3287,97.0918,97.3287,16848.0
2020-07-10 15:50:00,106.89,107.1,106.86,107.02,67400.0,97.3833,97.5746,97.356,97.5018,67400.0
2020-07-13 09:30:00,108.32,108.8,107.76,108.59,61777.0,98.6861,99.1234,98.1759,98.9321,61777.0
2020-07-13 09:40:00,108.6,108.74,108.03,108.12,62508.0,98.9412,99.0688,98.4219,98.5039,62508.0
2020-07-13 09:50:00,108.14,108.9,108.14,108.2,38599.0,98.5221,99.2146,98.5221,98.5768,38599.0
2020-07-13 10:00:00,108.22,108.55,107.96,108.48,27398.0,98.595,98.8957,98.3582,98.8319,27398.0
2020-07-13 10:10:00,108.5,108.88,108.47,108.88,31012.0,98.8501,99.1963,98.8228,99.1963,31012.0
2020-07-13 10:20:00,108.86,109.33,108.82,109.33,20347.0,99.1781,99.6063,99.1417,99.6063,20347.0
2020-07-13 10:30:00,109.32,109.91,109.28,109.76,45357.0,99.5972,100.1347,99.5608,99.9981,45357.0
2020-07-13 10:40:00,109.78,109.93,109.5,109.93,29406.0,100.0163,100.1529,99.7612,100.1529,29406.0
2020-07-13 10:50:00,109.92,109.99,109.63,109.98,15577.0,100.1438,100.2076,99.8796,100.1985,15577.0
2020-07-13 11:00:00,109.95,110.12,109.78,109.97,19913.0,100.1712,100.326,100.0163,100.1894,19913.0
2020-07-13 11:10:00,110.07,110.07,109.59,109.67,17274.0,100.2805,100.2805,99.8432,99.9161,17274.0
2020-07-13 11:20:00,109.67,109.91,109.67,109.84,10714.0,99.9161,100.1347,99.9161,100.0709,10714.0
2020-07-13 11:30:00,109.84,109.89,109.59,109.64,12507.0,100.0709,100.1165,99.8432,99.8887,12507.0
2020-07-13 11:40:00,109.66,109.66,109.4,109.61,10832.0,99.907,99.907,99.6701,99.8614,10832.0
2020-07-13 11:50:00,109.6,109.74,109.52,109.6,12522.0,99.8523,99.9798,99.7794,99.8523,12522.0
2020-07-13 12:00:00,109.63,109.87,109.62,109.68,12046.0,99.8796,100.0983,99.8705,99.9252,12046.0
2020-07-13 12:10:00,109.68,109.89,109.65,109.66,12773.0,99.9252,100.1165,99.8978,99.907,12773.0
2020-07-13 12:20:00,109.66,109.83,109.61,109.8,14391.0,99.907,100.0618,99.8614,100.0345,14391.0
2020-07-13 12:30:00,109.8,109.97,109.8,109.95,10732.0,100.0345,100.1894,100.0345,100.1712,10732.0
2020-07-13 12:40:00,109.96,109.98,109.83,109.91,16964.0,100.1803,100.1985,100.0618,100.1347,16964.0
2020-07-13 12:50:00,109.9,110.03,109.72,110.03,6504.0,100.1256,100.2441,99.9616,100.2441,6504.0
2020-07-13 13:00:00,110.05,110.06,109.84,109.9,6837.0,100.2623,100.2714,100.0709,100.1256,6837.0
2020-07-13 13:10:00,109.94,110.39,109.92,110.37,10485.0,100.1621,100.572,100.1438,100.5538,10485.0
2020-07-13 13:20:00,110.39,110.42,110.21,110.29,9187.0,100.572,100.5994,100.408,100.4809,9187.0
2020-07-13 13:30:00,110.31,110.54,110.29,110.47,8203.0,100.4991,100.7087,100.4809,100.6449,8203.0
2020-07-13 13:40:00,110.45,110.72,110.41,110.64,17320.0,100.6267,100.8727,100.5903,100.7998,17320.0
2020-07-13 13:50:00,110.66,110.82,110.57,110.69,18596.0,100.818,100.9638,100.736,100.8454,18596.0
2020-07-13 14:00:00,110.66,110.75,110.43,110.49,31776.0,100.818,100.9,100.6085,100.6631,31776.0
2020-07-13 14:10:00,110.54,110.78,110.47,110.76,33625.0,100.7087,100.9273,100.6449,100.9091,33625.0
2020-07-13 14:20:00,110.76,110.76,110.21,110.35,22350.0,100.9091,100.9091,100.408,100.5356,22350.0
2020-07-13 14:30:00,110.37,110.53,110.27,110.53,27165.0,100.5538,100.6996,100.4627,100.6996,27165.0
2020-07-13 14:40:00,110.51,110.69,110.43,110.67,25072.0,100.6814,100.8454,100.6085,100.8271,25072.0
2020-07-13 14:50:00,110.65,110.79,110.56,110.73,31103.0,100.8089,100.9365,100.7269,100.8818,31103.0
2020-07-13 15:00:00,110.72,110.75,110.02,110.11,30640.0,100.8727,100.9,100.2349,100.3169,30640.0
2020-07-13 15:10:00,110.11,110.45,110.09,110.25,32797.0,100.3169,100.6267,100.2987,100.4445,32797.0
2020-07-13 15:20:00,110.26,110.36,110.03,110.04,41090.0,100.4536,100.5447,100.2441,100.2532,41090.0
2020-07-13 15:30:00,110.04,110.09,109.39,109.52,50354.0,100.2532,100.2987,99.661,99.7794,50354.0
2020-07-13 15:40:00,109.48,109.88,109.01,109.09,65850.0,99.743,100.1074,99.3148,99.3877,65850.0
2020-07-13 15:50:00,109.04,109.57,108.87,109.34,204814.0,99.3421,99.825,99.1872,99.6154,204814.0
2020-07-14 09:30:00,108.99,109.12,108.14,109.08,41566.0,99.2965,99.415,98.5221,99.3785,41566.0
2020-07-14 09:40:00,109.11,109.19,108.88,109.05,22712.0,99.4059,99.4788,99.1963,99.3512,22712.0
2020-07-14 09:50:00,109.0,109.42,108.67,109.33,17845.0,99.3057,99.6883,99.005,99.6063,17845.0
2020-07-14 10:00:00,109.23,109.52,108.95,108.95,11746.0,99.5152,99.7794,99.2601,99.2601,11746.0
2020-07-14 10:10:00,109.0,109.71,108.99,109.53,11985.0,99.3057,99.9525,99.2965,99.7885,11985.0
2020-07-14 10:20:00,109.47,109.78,109.45,109.66,15039.0,99.7339,100.0163,99.7156,99.907,15039.0
2020-07-14 10:30:00,109.77,110.0,109.66,109.88,12160.0,100.0072,100.2167,99.907,100.1074,12160.0
2020-07-14 10:40:00,109.88,110.41,109.88,110.16,30670.0,100.1074,100.5903,100.1074,100.3625,30670.0
2020-07-14 10:50:00,110.16,110.5,110.08,110.49,22117.0,100.3625,100.6722,100.2896,100.6631,22117.0
2020-07-14 11:00:00,110.52,110.95,110.27,110.76,18829.0,100.6905,101.0822,100.4627,100.9091,18829.0
2020-07-14 11:10:00,110.73,110.86,110.42,110.6,14447.0,100.8818,101.0002,100.5994,100.7634,14447.0
2020-07-14 11:20:00,110.56,110.8,110.41,110.45,17944.0,100.7269,100.9456,100.5903,100.6267,17944.0
2020-07-14 11:30:00,110.47,110.98,110.41,110.7,13797.0,100.6449,101.1096,100.5903,100.8545,13797.0
2020-07-14 11:40:00,110.74,111.09,110.71,110.91,18023.0,100.8909,101.2098,100.8636,101.0458,18023.0
2020-07-14 11:50:00,110.93,111.12,110.86,110.98,10635.0,101.064,101.2371,101.0002,101.1096,10635.0
2020-07-14 12:00:00,111.02,111.16,110.98,111.03,27282.0,101.146,101.2735,101.1096,101.1551,27282.0
2020-07-14 12:10:00,111.02,111.02,110.74,110.92,14534.0,101.146,101.146,100.8909,101.0549,14534.0
2020-07-14 12:20:00,110.92,111.07,110.65,110.7,7597.0,101.0549,101.1916,100.8089,100.8545,7597.0
2020-07-14 12:30:00,110.68,110.79,110.54,110.66,9112.0,100.8362,100.9365,100.7087,100.818,9112.0
2020-07-14 12:40:00,110.69,110.71,110.48,110.65,8811.0,100.8454,100.8636,100.654,100.8089,8811.0
2020-07-14 12:50:00,110.62,110.62,110.34,110.37,8359.0,100.7816,100.7816,100.5265,100.5538,8359.0
2020-07-14 13:00:00,110.38,110.38,110.16,110.17,7195.0,100.5629,100.5629,100.3625,100.3716,7195.0
2020-07-14 13:10:00,110.2,110.53,110.19,110.53,16891.0,100.3989,100.6996,100.3898,100.6996,16891.0
2020-07-14 13:20:00,110.52,110.69,110.52,110.64,9842.0,100.6905,100.8454,100.6905,100.7998,9842.0
2020-07-14 13:30:00,110.65,110.9,110.64,110.9,9934.0,100.8089,101.0367,100.7998,101.0367,9934.0
2020-07-14 13:40:00,110.89,110.97,110.82,110.96,8206.0,101.0276,101.1004,100.9638,101.0913,8206.0
2020-07-14 13:50:00,110.91,110.91,110.5,110.64,17051.0,101.0458,101.0458,100.6722,100.7998,17051.0
2020-07-14 14:00:00,110.61,110.97,110.52,110.6,10447.0,100.7725,101.1004,100.6905,100.7634,10447.0
2020-07-14 14:10:00,110.62,110.91,110.47,110.84,13775.0,100.7816,101.0458,100.6449,100.982,13775.0
2020-07-14 14:20:00,110.82,111.0,110.62,110.75,12642.0,100.9638,101.1278,100.7816,100.9,12642.0
2020-07-14 14:30:00,110.81,110.94,110.78,110.86,11015.0,100.9547,101.0731,100.9273,101.0002,11015.0
2020-07-14 14:40:00,110.86,110.93,110.67,110.7,12983.0,101.0002,101.064,100.8271,100.8545,12983.0
2020-07-14 14:50:00,110.67,111.18,110.67,111.05,13108.0,100.8271,101.2918,100.8271,101.1733,13108.0
2020-07-14 15:00:00,111.06,111.24,110.88,111.1,22797.0,101.1824,101.3464,101.0185,101.2189,22797.0
2020-07-14 15:10:00,111.09,111.15,110.77,110.87,16050.0,101.2098,101.2644,100.9182,101.0093,16050.0
2020-07-14 15:20:00,110.92,111.24,110.9,111.18,39765.0,101.0549,101.3464,101.0367,101.2918,39765.0
2020-07-14 15:30:00,111.2,111.59,111.2,111.54,24988.0,101.31,101.6653,101.31,101.6198,24988.0
2020-07-14 15:40:00,111.52,111.99,111.42,111.81,43538.0,101.6015,102.0297,101.5104,101.8657,43538.0
2020-07-14 15:50:00,111.96,112.24,111.63,111.72,183349.0,102.0024,102.2575,101.7017,101.7837,183349.0
2020-07-15 09:30:00,113.57,114.5,113.06,113.3,46442.0,103.4692,104.3165,103.0046,103.2232,46442.0
2020-07-15 09:40:00,113.41,113.7,112.94,113.59,21330.0,103.3234,103.5876,102.8952,103.4874,21330.0
2020-07-15 09:50:00,113.66,113.68,113.35,113.38,22429.0,103.5512,103.5694,103.2688,103.2961,22429.0
2020-07-15 10:00:00,113.46,113.75,113.25,113.65,21887.0,103.369,103.6332,103.1777,103.5421,21887.0
2020-07-15 10:10:00,113.65,114.23,113.56,114.23,15642.0,103.5421,104.0705,103.4601,104.0705,15642.0
2020-07-15 10:20:00,114.24,114.47,114.15,114.37,29376.0,104.0796,104.2892,103.9976,104.1981,29376.0
2020-07-15 10:30:00,114.36,114.72,114.23,114.35,13461.0,104.1889,104.5169,104.0705,104.1798,13461.0
2020-07-15 10:40:00,114.36,114.54,114.26,114.42,17353.0,104.1889,104.3529,104.0978,104.2436,17353.0
2020-07-15 10:50:00,114.47,114.53,114.18,114.42,9883.0,104.2892,104.3438,104.025,104.2436,9883.0
2020-07-15 11:00:00,114.45,114.51,114.13,114.24,14136.0,104.2709,104.3256,103.9794,104.0796,14136.0
2020-07-15 11:10:00,114.4,114.4,113.96,114.06,11320.0,104.2254,104.2254,103.8245,103.9156,11320.0
2020-07-15 11:20:00,114.06,114.26,113.86,114.14,14294.0,103.9156,104.0978,103.7334,103.9885,14294.0
2020-07-15 11:30:00,114.18,114.31,113.83,113.83,10462.0,104.025,104.1434,103.7061,103.7061,10462.0
2020-07-15 11:40:00,113.76,114.06,113.68,113.85,27447.0,103.6423,103.9156,103.5694,103.7243,27447.0
2020-07-15 11:50:00,113.87,114.07,113.77,113.78,19534.0,103.7425,103.9247,103.6514,103.6605,19534.0
2020-07-15 12:00:00,113.73,114.09,113.56,114.03,15930.0,103.615,103.943,103.4601,103.8883,15930.0
2020-07-15 12:10:00,114.0,114.38,113.85,114.38,16745.0,103.861,104.2072,103.7243,104.2072,16745.0
2020-07-15 12:20:00,114.36,114.7,114.29,114.7,21632.0,104.1889,104.4987,104.1252,104.4987,21632.0
2020-07-15 12:30:00,114.69,114.8,114.36,114.39,25574.0,104.4896,104.5898,104.1889,104.2163,25574.0
2020-07-15 12:40:00,114.39,114.89,114.37,114.88,20606.0,104.2163,104.6718,104.1981,104.6627,20606.0
2020-07-15 12:50:00,114.87,114.87,114.64,114.78,20665.0,104.6536,104.6536,104.444,104.5716,20665.0
2020-07-15 13:00:00,114.8,114.89,114.66,114.82,13581.0,104.5898,104.6718,104.4623,104.608,13581.0
2020-07-15 13:10:00,114.83,115.22,114.71,115.19,25377.0,104.6171,104.9725,104.5078,104.9451,25377.0
2020-07-15 13:20:00,115.23,115.25,115.05,115.11,17396.0,104.9816,104.9998,104.8176,104.8722,17396.0
2020-07-15 13:30:00,115.09,115.14,115.01,115.06,15987.0,104.854,104.8996,104.7811,104.8267,15987.0
2020-07-15 13:40:00,115.02,115.06,114.93,114.95,12161.0,104.7902,104.8267,104.7082,104.7265,12161.0
2020-07-15 13:50:00,114.96,114.97,114.79,114.86,12111.0,104.7356,104.7447,104.5807,104.6445,12111.0
2020-07-15 14:00:00,114.83,115.12,114.72,114.97,21161.0,104.6171,104.8814,104.5169,104.7447,21161.0
2020-07-15 14:10:00,114.98,115.04,114.8,114.8,19024.0,104.7538,104.8085,104.5898,104.5898,19024.0
2020-07-15 14:20:00,114.81,115.07,114.79,114.99,17781.0,104.5989,104.8358,104.5807,104.7629,17781.0
2020-07-15 14:30:00,115.0,115.05,114.83,114.86,24376.0,104.772,104.8176,104.6171,104.6445,24376.0
2020-07-15 14:40:00,114.87,115.08,114.85,115.07,20471.0,104.6536,104.8449,104.6354,104.8358,20471.0
2020-07-15 14:50:00,115.08,115.09,114.69,114.77,20516.0,104.8449,104.854,104.4896,104.5625,20516.0
2020-07-15 15:00:00,114.78,114.9,114.74,114.89,27945.0,104.5716,104.6809,104.5351,104.6718,27945.0
2020-07-15 15:10:00,114.87,115.22,114.79,115.22,31847.0,104.6536,104.9725,104.5807,104.9725,31847.0
2020-07-15 15:20:00,115.22,115.36,114.97,115.36,34181.0,104.9725,105.1,104.7447,105.1,34181.0
2020-07-15 15:30:00,115.4,115.79,115.4,115.6,45047.0,105.1364,105.4918,105.1364,105.3187,45047.0
2020-07-15 15:40:00,115.6,116.18,115.47,116.02,54138.0,105.3187,105.8471,105.2002,105.7013,54138.0
2020-07-15 15:50:00,116.04,116.04,115.41,115.61,172280.0,105.7195,105.7195,105.1456,105.3278,172280.0
2020-07-16 09:30:00,115.23,115.31,113.35,113.88,38731.0,104.9816,105.0545,103.2688,103.7516,38731.0
2020-07-16 09:40:00,114.0,114.86,113.63,114.56,22012.0,103.861,104.6445,103.5239,104.3712,22012.0
2020-07-16 09:50:00,114.59,115.16,114.39,114.95,20765.0,104.3985,104.9178,104.2163,104.7265,20765.0
2020-07-16 10:00:00,114.96,115.41,114.91,115.35,30548.0,104.7356,105.1456,104.69,105.0909,30548.0
2020-07-16 10:10:00,115.31,115.66,115.3,115.53,23455.0,105.0545,105.3733,105.0453,105.2549,23455.0
2020-07-16 10:20:00,115.55,115.91,115.5,115.7,24886.0,105.2731,105.6011,105.2276,105.4098,24886.0
2020-07-16 10:30:00,115.63,115.81,115.34,115.75,43834.0,105.346,105.51,105.0818,105.4553,43834.0
2020-07-16 10:40:00,115.7,115.88,115.59,115.72,23310.0,105.4098,105.5738,105.3095,105.428,23310.0
2020-07-16 10:50:00,115.72,115.81,115.56,115.66,18029.0,105.428,105.51,105.2822,105.3733,18029.0
2020-07-16 11:00:00,115.71,115.79,115.34,115.34,14558.0,105.4189,105.4918,105.0818,105.0818,14558.0
2020-07-16 11:10:00,115.34,115.49,115.07,115.32,27847.0,105.0818,105.2184,104.8358,105.0636,27847.0
2020-07-16 11:20:00,115.35,115.39,115.09,115.09,18486.0,105.0909,105.1273,104.854,104.854,18486.0
2020-07-16 11:30:00,115.09,115.09,114.65,114.98,36460.0,104.854,104.854,104.4532,104.7538,36460.0
2020-07-16 11:40:00,114.97,115.14,114.94,115.04,24448.0,104.7447,104.8996,104.7174,104.8085,24448.0
2020-07-16 11:50:00,115.03,115.17,114.91,115.0,28054.0,104.7994,104.9269,104.69,104.772,28054.0
2020-07-16 12:00:00,114.99,115.31,114.95,115.3,23524.0,104.7629,105.0545,104.7265,105.0453,23524.0
2020-07-16 12:10:00,115.27,115.29,115.0,115.03,40967.0,105.018,105.0362,104.772,104.7994,40967.0
2020-07-16 12:20:00,115.05,115.07,114.48,114.71,24655.0,104.8176,104.8358,104.2983,104.5078,24655.0
2020-07-16 12:30:00,114.73,114.77,114.38,114.56,20168.0,104.526,104.5625,104.2072,104.3712,20168.0
2020-07-16 12:40:00,114.62,114.71,114.54,114.69,14417.0,104.4258,104.5078,104.3529,104.4896,14417.0
2020-07-16 12:50:00,114.68,114.68,114.25,114.45,12800.0,104.4805,104.4805,104.0887,104.2709,12800.0
2020-07-16 13:00:00,114.46,114.71,114.46,114.58,17158.0,104.2801,104.5078,104.2801,104.3894,17158.0
2020-07-16 13:10:00,114.58,114.93,114.49,114.88,18194.0,104.3894,104.7082,104.3074,104.6627,18194.0
2020-07-16 13:20:00,114.88,115.03,114.8,115.03,23843.0,104.6627,104.7994,104.5898,104.7994,23843.0
2020-07-16 13:30:00,115.0,115.08,114.79,114.87,19295.0,104.772,104.8449,104.5807,104.6536,19295.0
2020-07-16 13:40:00,114.89,114.96,114.75,114.93,19684.0,104.6718,104.7356,104.5443,104.7082,19684.0
2020-07-16 13:50:00,114.93,115.13,114.79,114.81,25447.0,104.7082,104.8905,104.5807,104.5989,25447.0
2020-07-16 14:00:00,114.79,114.98,114.73,114.83,22592.0,104.5807,104.7538,104.526,104.6171,22592.0
2020-07-16 14:10:00,114.86,115.06,114.71,114.99,28104.0,104.6445,104.8267,104.5078,104.7629,28104.0
2020-07-16 14:20:00,114.98,115.25,114.98,115.2,29367.0,104.7538,104.9998,104.7538,104.9542,29367.0
2020-07-16 14:30:00,115.19,115.35,115.15,115.27,30188.0,104.9451,105.0909,104.9087,105.018,30188.0
2020-07-16 14:40:00,115.26,115.39,114.99,114.99,39304.0,105.0089,105.1273,104.7629,104.7629,39304.0
2020-07-16 14:50:00,114.96,115.26,114.89,114.97,29931.0,104.7356,105.0089,104.6718,104.7447,29931.0
2020-07-16 15:00:00,115.0,115.03,114.77,114.85,40569.0,104.772,104.7994,104.5625,104.6354,40569.0
2020-07-16 15:10:00,114.85,115.18,114.74,115.1,43886.0,104.6354,104.936,104.5351,104.8631,43886.0
2020-07-16 15:20:00,115.11,115.19,114.99,115.18,37091.0,104.8722,104.9451,104.7629,104.936,37091.0
2020-07-16 15:30:00,115.19,115.23,114.96,115.13,51224.0,104.9451,104.9816,104.7356,104.8905,51224.0
2020-07-16 15:40:00,115.13,115.3,114.89,115.08,77492.0,104.8905,105.0453,104.6718,104.8449,77492.0
2020-07-16 15:50:00,115.09,115.26,114.73,115.22,186639.0,104.854,105.0089,104.526,104.9725,186639.0
2020-07-17 09:30:00,118.81,119.03,117.16,117.65,225211.0,108.2432,108.4436,106.7399,107.1863,225211.0
2020-07-17 09:40:00,117.65,117.65,116.21,116.84,76857.0,107.1863,107.1863,105.8744,106.4484,76857.0
2020-07-17 09:50:00,116.68,116.85,116.08,116.17,62635.0,106.3026,106.4575,105.756,105.838,62635.0
2020-07-17 10:00:00,116.1,116.68,115.53,116.16,81227.0,105.7742,106.3026,105.2549,105.8289,81227.0
2020-07-17 10:10:00,116.12,116.12,115.52,115.9,89411.0,105.7924,105.7924,105.2458,105.592,89411.0
2020-07-17 10:20:00,115.9,115.9,114.84,115.19,76878.0,105.592,105.592,104.6263,104.9451,76878.0
2020-07-17 10:30:00,115.16,115.57,114.4,115.41,82602.0,104.9178,105.2913,104.2254,105.1456,82602.0
2020-07-17 10:40:00,115.45,115.5,114.94,115.44,45660.0,105.182,105.2276,104.7174,105.1729,45660.0
2020-07-17 10:50:00,115.44,115.47,114.79,115.33,57796.0,105.1729,105.2002,104.5807,105.0727,57796.0
2020-07-17 11:00:00,115.43,115.47,115.09,115.27,32072.0,105.1638,105.2002,104.854,105.018,32072.0
2020-07-17 11:10:00,115.27,115.44,114.65,114.69,50710.0,105.018,105.1729,104.4532,104.4896,50710.0
2020-07-17 11:20:00,114.68,114.83,113.74,113.95,53239.0,104.4805,104.6171,103.6241,103.8154,53239.0
2020-07-17 11:30:00,113.95,114.59,113.9,114.43,38932.0,103.8154,104.3985,103.7699,104.2527,38932.0
2020-07-17 11:40:00,114.43,115.39,114.27,115.26,28277.0,104.2527,105.1273,104.1069,105.0089,28277.0
2020-07-17 11:50:00,115.16,115.84,115.07,115.3,47820.0,104.9178,105.5373,104.8358,105.0453,47820.0
2020-07-17 12:00:00,115.29,115.47,115.11,115.14,30891.0,105.0362,105.2002,104.8722,104.8996,30891.0
2020-07-17 12:10:00,115.17,115.24,114.69,114.69,49404.0,104.9269,104.9907,104.4896,104.4896,49404.0
2020-07-17 12:20:00,114.67,114.78,114.26,114.35,23307.0,104.4714,104.5716,104.0978,104.1798,23307.0
2020-07-17 12:30:00,114.36,114.39,113.99,114.06,19157.0,104.1889,104.2163,103.8519,103.9156,19157.0
2020-07-17 12:40:00,114.04,114.14,113.69,113.9,33234.0,103.8974,103.9885,103.5785,103.7699,33234.0
2020-07-17 12:50:00,113.95,114.01,113.43,113.44,33384.0,103.8154,103.8701,103.3417,103.3508,33384.0
2020-07-17 13:00:00,113.43,113.49,112.91,113.0,55372.0,103.3417,103.3963,102.8679,102.9499,55372.0
2020-07-17 13:10:00,113.02,113.05,112.3,112.31,83453.0,102.9681,102.9955,102.3122,102.3213,83453.0
2020-07-17 13:20:00,112.28,112.47,111.64,111.77,84568.0,102.2939,102.467,101.7109,101.8293,84568.0
2020-07-17 13:30:00,111.75,112.14,110.88,110.89,104269.0,101.8111,102.1664,101.0185,101.0276,104269.0
2020-07-17 13:40:00,110.89,111.4,110.77,110.9,108520.0,101.0276,101.4922,100.9182,101.0367,108520.0
2020-07-17 13:50:00,110.92,110.98,110.59,110.8,106372.0,101.0549,101.1096,100.7542,100.9456,106372.0
2020-07-17 14:00:00,110.8,111.12,110.56,111.04,94084.0,100.9456,101.2371,100.7269,101.1642,94084.0
2020-07-17 14:10:00,111.04,111.59,110.92,111.27,130559.0,101.1642,101.6653,101.0549,101.3738,130559.0
2020-07-17 14:20:00,111.28,111.71,111.26,111.47,64932.0,101.3829,101.7746,101.3647,101.556,64932.0
2020-07-17 14:30:00,111.47,111.47,110.9,111.02,74484.0,101.556,101.556,101.0367,101.146,74484.0
2020-07-17 14:40:00,111.03,111.27,110.91,111.25,68918.0,101.1551,101.3738,101.0458,101.3555,68918.0
2020-07-17 14:50:00,111.25,111.78,111.09,111.48,70491.0,101.3555,101.8384,101.2098,101.5651,70491.0
2020-07-17 15:00:00,111.47,112.01,111.27,111.72,76782.0,101.556,102.048,101.3738,101.7837,76782.0
2020-07-17 15:10:00,111.73,112.03,111.49,111.75,54809.0,101.7929,102.0662,101.5742,101.8111,54809.0
2020-07-17 15:20:00,111.75,112.15,111.72,111.92,78555.0,101.8111,102.1755,101.7837,101.966,78555.0
2020-07-17 15:30:00,111.92,112.1,111.79,112.08,87265.0,101.966,102.1299,101.8475,102.1117,87265.0
2020-07-17 15:40:00,112.09,112.38,111.95,112.31,130570.0,102.1208,102.385,101.9933,102.3213,130570.0
2020-07-17 15:50:00,112.29,112.3,111.72,111.8,366268.0,102.303,102.3122,101.7837,101.8566,366268.0
2020-07-20 09:30:00,112.84,112.91,111.71,112.29,105615.0,102.8041,102.8679,101.7746,102.303,105615.0
2020-07-20 09:40:00,112.29,112.45,111.56,111.56,45055.0,102.303,102.4488,101.638,101.638,45055.0
2020-07-20 09:50:00,111.53,111.54,110.71,111.25,39788.0,101.6106,101.6198,100.8636,101.3555,39788.0
2020-07-20 10:00:00,111.25,111.26,110.29,110.44,42928.0,101.3555,101.3647,100.4809,100.6176,42928.0
2020-07-20 10:10:00,110.45,110.59,110.31,110.44,20058.0,100.6267,100.7542,100.4991,100.6176,20058.0
2020-07-20 10:20:00,110.44,110.48,109.89,109.93,30239.0,100.6176,100.654,100.1165,100.1529,30239.0
2020-07-20 10:30:00,109.95,110.5,109.89,110.36,29144.0,100.1712,100.6722,100.1165,100.5447,29144.0
2020-07-20 10:40:00,110.37,110.37,109.99,110.03,53246.0,100.5538,100.5538,100.2076,100.2441,53246.0
2020-07-20 10:50:00,110.02,110.23,109.95,109.98,30217.0,100.2349,100.4263,100.1712,100.1985,30217.0
2020-07-20 11:00:00,109.99,110.14,109.56,109.57,80926.0,100.2076,100.3443,99.8159,99.825,80926.0
2020-07-20 11:10:00,109.57,109.58,109.35,109.48,18450.0,99.825,99.8341,99.6245,99.743,18450.0
2020-07-20 11:20:00,109.48,109.77,109.39,109.72,20874.0,99.743,100.0072,99.661,99.9616,20874.0
2020-07-20 11:30:00,109.63,110.0,109.54,110.0,12798.0,99.8796,100.2167,99.7976,100.2167,12798.0
2020-07-20 11:40:00,110.0,110.14,109.88,110.07,14107.0,100.2167,100.3443,100.1074,100.2805,14107.0
2020-07-20 11:50:00,110.09,110.43,110.06,110.39,23982.0,100.2987,100.6085,100.2714,100.572,23982.0
2020-07-20 12:00:00,110.36,110.41,109.99,110.16,17260.0,100.5447,100.5903,100.2076,100.3625,17260.0
2020-07-20 12:10:00,110.15,110.28,110.13,110.2,11741.0,100.3534,100.4718,100.3352,100.3989,11741.0
2020-07-20 12:20:00,110.27,110.35,109.86,109.97,17724.0,100.4627,100.5356,100.0892,100.1894,17724.0
2020-07-20 12:30:00,109.94,110.05,109.93,110.05,12935.0,100.1621,100.2623,100.1529,100.2623,12935.0
2020-07-20 12:40:00,110.04,110.04,109.74,109.74,19830.0,100.2532,100.2532,99.9798,99.9798,19830.0
2020-07-20 12:50:00,109.7,109.93,109.62,109.68,21617.0,99.9434,100.1529,99.8705,99.9252,21617.0
2020-07-20 13:00:00,109.67,109.7,109.46,109.53,33929.0,99.9161,99.9434,99.7247,99.7885,33929.0
2020-07-20 13:10:00,109.55,109.66,109.44,109.51,23954.0,99.8067,99.907,99.7065,99.7703,23954.0
2020-07-20 13:20:00,109.53,109.57,109.25,109.25,29978.0,99.7885,99.825,99.5334,99.5334,29978.0
2020-07-20 13:30:00,109.24,109.33,109.16,109.18,23596.0,99.5243,99.6063,99.4514,99.4696,23596.0
2020-07-20 13:40:00,109.18,109.67,109.13,109.37,55893.0,99.4696,99.9161,99.4241,99.6427,55893.0
2020-07-20 13:50:00,109.37,109.5,109.22,109.34,31091.0,99.6427,99.7612,99.5061,99.6154,31091.0
2020-07-20 14:00:00,109.32,109.35,109.16,109.21,26495.0,99.5972,99.6245,99.4514,99.497,26495.0
2020-07-20 14:10:00,109.2,109.45,109.16,109.39,25763.0,99.4879,99.7156,99.4514,99.661,25763.0
2020-07-20 14:20:00,109.39,109.86,109.25,109.77,28583.0,99.661,100.0892,99.5334,100.0072,28583.0
2020-07-20 14:30:00,109.76,109.94,109.74,109.8,18744.0,99.9981,100.1621,99.9798,100.0345,18744.0
2020-07-20 14:40:00,109.82,110.08,109.82,110.08,23111.0,100.0527,100.2896,100.0527,100.2896,23111.0
2020-07-20 14:50:00,110.06,110.19,109.67,109.72,26133.0,100.2714,100.3898,99.9161,99.9616,26133.0
2020-07-20 15:00:00,109.73,109.9,109.73,109.74,17992.0,99.9707,100.1256,99.9707,99.9798,17992.0
2020-07-20 15:10:00,109.78,109.78,109.46,109.61,33510.0,100.0163,100.0163,99.7247,99.8614,33510.0
2020-07-20 15:20:00,109.59,109.63,109.47,109.47,44973.0,99.8432,99.8796,99.7339,99.7339,44973.0
2020-07-20 15:30:00,109.46,109.75,109.38,109.68,54277.0,99.7247,99.989,99.6519,99.9252,54277.0
2020-07-20 15:40:00,109.67,109.71,109.47,109.63,75199.0,99.9161,99.9525,99.7339,99.8796,75199.0
2020-07-20 15:50:00,109.64,109.73,109.17,109.35,208173.0,99.8887,99.9707,99.4605,99.6245,208173.0
2020-07-21 09:30:00,109.92,110.95,109.92,110.22,54542.0,100.1438,101.0822,100.1438,100.4172,54542.0
2020-07-21 09:40:00,110.21,110.64,109.85,110.34,62838.0,100.408,100.7998,100.0801,100.5265,62838.0
2020-07-21 09:50:00,110.34,110.7,110.23,110.46,26335.0,100.5265,100.8545,100.4263,100.6358,26335.0
2020-07-21 10:00:00,110.43,111.21,110.39,111.07,31397.0,100.6085,101.3191,100.572,101.1916,31397.0
2020-07-21 10:10:00,111.03,111.28,110.55,110.84,21188.0,101.1551,101.3829,100.7178,100.982,21188.0
2020-07-21 10:20:00,110.83,110.93,110.45,110.56,9859.0,100.9729,101.064,100.6267,100.7269,9859.0
2020-07-21 10:30:00,110.58,110.85,110.54,110.84,11064.0,100.7451,100.9911,100.7087,100.982,11064.0
2020-07-21 10:40:00,110.81,111.04,110.53,110.93,15998.0,100.9547,101.1642,100.6996,101.064,15998.0
2020-07-21 10:50:00,110.9,111.02,110.77,110.94,17169.0,101.0367,101.146,100.9182,101.0731,17169.0
2020-07-21 11:00:00,110.95,111.41,110.92,111.05,22941.0,101.0822,101.5013,101.0549,101.1733,22941.0
2020-07-21 11:10:00,111.06,111.25,110.99,111.12,14874.0,101.1824,101.3555,101.1187,101.2371,14874.0
2020-07-21 11:20:00,111.08,111.15,110.97,111.15,12742.0,101.2007,101.2644,101.1004,101.2644,12742.0
2020-07-21 11:30:00,111.16,111.39,111.05,111.24,12428.0,101.2735,101.4831,101.1733,101.3464,12428.0
2020-07-21 11:40:00,111.26,111.34,111.07,111.07,10378.0,101.3647,101.4375,101.1916,101.1916,10378.0
2020-07-21 11:50:00,111.05,111.2,110.98,111.19,10401.0,101.1733,101.31,101.1096,101.3009,10401.0
2020-07-21 12:00:00,111.22,111.36,111.03,111.03,10894.0,101.3282,101.4558,101.1551,101.1551,10894.0
2020-07-21 12:10:00,111.06,111.07,110.81,110.83,8777.0,101.1824,101.1916,100.9547,100.9729,8777.0
2020-07-21 12:20:00,110.83,110.89,110.67,110.78,12373.0,100.9729,101.0276,100.8271,100.9273,12373.0
2020-07-21 12:30:00,110.79,110.94,110.76,110.76,8605.0,100.9365,101.0731,100.9091,100.9091,8605.0
2020-07-21 12:40:00,110.81,111.0,110.76,110.83,11474.0,100.9547,101.1278,100.9091,100.9729,11474.0
2020-07-21 12:50:00,110.79,110.83,110.59,110.61,11280.0,100.9365,100.9729,100.7542,100.7725,11280.0
2020-07-21 13:00:00,110.59,110.75,110.55,110.7,13013.0,100.7542,100.9,100.7178,100.8545,13013.0
2020-07-21 13:10:00,110.72,110.76,110.54,110.56,12574.0,100.8727,100.9091,100.7087,100.7269,12574.0
2020-07-21 13:20:00,110.54,110.6,110.42,110.5,9318.0,100.7087,100.7634,100.5994,100.6722,9318.0
2020-07-21 13:30:00,110.48,110.52,110.28,110.4,15621.0,100.654,100.6905,100.4718,100.5811,15621.0
2020-07-21 13:40:00,110.43,110.48,110.32,110.45,12977.0,100.6085,100.654,100.5083,100.6267,12977.0
2020-07-21 13:50:00,110.43,110.43,110.19,110.28,9643.0,100.6085,100.6085,100.3898,100.4718,9643.0
2020-07-21 14:00:00,110.28,110.38,110.17,110.18,10845.0,100.4718,100.5629,100.3716,100.3807,10845.0
2020-07-21 14:10:00,110.15,110.15,109.84,109.89,13328.0,100.3534,100.3534,100.0709,100.1165,13328.0
2020-07-21 14:20:00,109.9,110.26,109.9,110.17,14298.0,100.1256,100.4536,100.1256,100.3716,14298.0
2020-07-21 14:30:00,110.15,110.3,110.11,110.11,12517.0,100.3534,100.49,100.3169,100.3169,12517.0
2020-07-21 14:40:00,110.1,110.18,109.95,110.03,12378.0,100.3078,100.3807,100.1712,100.2441,12378.0
2020-07-21 14:50:00,110.09,110.25,109.97,110.16,11424.0,100.2987,100.4445,100.1894,100.3625,11424.0
2020-07-21 15:00:00,110.16,110.37,110.13,110.35,15373.0,100.3625,100.5538,100.3352,100.5356,15373.0
2020-07-21 15:10:00,110.39,110.4,110.25,110.31,10959.0,100.572,100.5811,100.4445,100.4991,10959.0
2020-07-21 15:20:00,110.31,110.47,110.09,110.12,21470.0,100.4991,100.6449,100.2987,100.326,21470.0
2020-07-21 15:30:00,110.11,110.19,109.98,110.01,31992.0,100.3169,100.3898,100.1985,100.2258,31992.0
2020-07-21 15:40:00,109.99,110.22,109.92,110.09,40203.0,100.2076,100.4172,100.1438,100.2987,40203.0
2020-07-21 15:50:00,110.07,110.34,109.75,110.17,216155.0,100.2805,100.5265,99.989,100.3716,216155.0
2020-07-22 09:30:00,109.76,110.37,109.48,110.16,19965.0,99.9981,100.5538,99.743,100.3625,19965.0
2020-07-22 09:40:00,110.26,110.84,110.26,110.77,7858.0,100.4536,100.982,100.4536,100.9182,7858.0
2020-07-22 09:50:00,110.84,111.19,110.8,111.01,89549.0,100.982,101.3009,100.9456,101.1369,89549.0
2020-07-22 10:00:00,111.05,111.13,110.93,111.09,51434.0,101.1733,101.2462,101.064,101.2098,51434.0
2020-07-22 10:10:00,111.08,111.22,111.0,111.06,19590.0,101.2007,101.3282,101.1278,101.1824,19590.0
2020-07-22 10:20:00,111.02,111.14,110.76,111.11,14601.0,101.146,101.2553,100.9091,101.228,14601.0
2020-07-22 10:30:00,111.06,111.57,111.06,111.24,15357.0,101.1824,101.6471,101.1824,101.3464,15357.0
2020-07-22 10:40:00,111.25,111.61,111.24,111.37,10598.0,101.3555,101.6835,101.3464,101.4649,10598.0
2020-07-22 10:50:00,111.21,111.26,110.98,111.23,10070.0,101.3191,101.3647,101.1096,101.3373,10070.0
2020-07-22 11:00:00,111.25,111.28,110.85,110.85,7840.0,101.3555,101.3829,100.9911,100.9911,7840.0
2020-07-22 11:10:00,110.84,110.92,110.55,110.55,8189.0,100.982,101.0549,100.7178,100.7178,8189.0
2020-07-22 11:20:00,110.56,110.69,110.51,110.53,12764.0,100.7269,100.8454,100.6814,100.6996,12764.0
2020-07-22 11:30:00,110.52,110.55,110.41,110.55,9457.0,100.6905,100.7178,100.5903,100.7178,9457.0
2020-07-22 11:40:00,110.54,110.56,110.34,110.34,8830.0,100.7087,100.7269,100.5265,100.5265,8830.0
2020-07-22 11:50:00,110.38,110.41,110.17,110.21,11691.0,100.5629,100.5903,100.3716,100.408,11691.0
2020-07-22 12:00:00,110.23,110.49,110.23,110.3,11228.0,100.4263,100.6631,100.4263,100.49,11228.0
2020-07-22 12:10:00,110.31,110.47,110.18,110.2,13276.0,100.4991,100.6449,100.3807,100.3989,13276.0
2020-07-22 12:20:00,110.21,111.49,110.16,111.19,409207.0,100.408,101.5742,100.3625,101.3009,409207.0
2020-07-22 12:30:00,111.19,111.89,111.12,111.77,124461.0,101.3009,101.9386,101.2371,101.8293,124461.0
2020-07-22 12:40:00,111.75,112.01,111.43,111.49,88326.0,101.8111,102.048,101.5195,101.5742,88326.0
2020-07-22 12:50:00,111.48,111.55,111.3,111.53,31572.0,101.5651,101.6289,101.4011,101.6106,31572.0
2020-07-22 13:00:00,111.55,111.56,111.27,111.35,22723.0,101.6289,101.638,101.3738,101.4467,22723.0
2020-07-22 13:10:00,111.35,111.5,111.3,111.33,14664.0,101.4467,101.5833,101.4011,101.4284,14664.0
2020-07-22 13:20:00,111.34,111.35,111.03,111.05,20705.0,101.4375,101.4467,101.1551,101.1733,20705.0
2020-07-22 13:30:00,111.07,111.23,111.05,111.16,12748.0,101.1916,101.3373,101.1733,101.2735,12748.0
2020-07-22 13:40:00,111.16,111.32,111.09,111.15,15208.0,101.2735,101.4193,101.2098,101.2644,15208.0
2020-07-22 13:50:00,111.15,111.18,110.96,111.0,21696.0,101.2644,101.2918,101.0913,101.1278,21696.0
2020-07-22 14:00:00,111.01,111.09,111.0,111.07,14090.0,101.1369,101.2098,101.1278,101.1916,14090.0
2020-07-22 14:10:00,111.08,111.13,110.98,111.01,13943.0,101.2007,101.2462,101.1096,101.1369,13943.0
2020-07-22 14:20:00,111.02,111.06,110.85,110.85,13477.0,101.146,101.1824,100.9911,100.9911,13477.0
2020-07-22 14:30:00,110.83,111.01,110.75,110.99,18242.0,100.9729,101.1369,100.9,101.1187,18242.0
2020-07-22 14:40:00,110.98,111.15,110.98,111.04,16746.0,101.1096,101.2644,101.1096,101.1642,16746.0
2020-07-22 14:50:00,111.05,111.06,110.96,111.0,14766.0,101.1733,101.1824,101.0913,101.1278,14766.0
2020-07-22 15:00:00,111.02,111.05,110.96,111.01,16663.0,101.146,101.1733,101.0913,101.1369,16663.0
2020-07-22 15:10:00,111.01,111.4,110.98,111.32,21815.0,101.1369,101.4922,101.1096,101.4193,21815.0
2020-07-22 15:20:00,111.31,111.47,111.21,111.36,49266.0,101.4102,101.556,101.3191,101.4558,49266.0
2020-07-22 15:30:00,111.33,111.42,111.22,111.37,37065.0,101.4284,101.5104,101.3282,101.4649,37065.0
2020-07-22 15:40:00,111.38,111.5,111.32,111.32,74828.0,101.474,101.5833,101.4193,101.4193,74828.0
2020-07-22 15:50:00,111.31,111.68,111.27,111.67,139922.0,101.4102,101.7473,101.3738,101.7382,139922.0
2020-07-23 09:30:00,111.48,111.83,111.2,111.2,21771.0,101.5651,101.884,101.31,101.31,21771.0
2020-07-23 09:40:00,111.14,111.16,110.82,111.09,12625.0,101.2553,101.2735,100.9638,101.2098,12625.0
2020-07-23 09:50:00,111.1,111.12,110.84,111.08,14857.0,101.2189,101.2371,100.982,101.2007,14857.0
2020-07-23 10:00:00,111.08,111.18,110.86,110.86,20443.0,101.2007,101.2918,101.0002,101.0002,20443.0
2020-07-23 10:10:00,110.84,110.92,110.58,110.63,15793.0,100.982,101.0549,100.7451,100.7907,15793.0
2020-07-23 10:20:00,110.55,110.88,110.55,110.84,13856.0,100.7178,101.0185,100.7178,100.982,13856.0
2020-07-23 10:30:00,110.86,111.09,110.76,110.95,11402.0,101.0002,101.2098,100.9091,101.0822,11402.0
2020-07-23 10:40:00,110.99,111.46,110.98,111.22,13392.0,101.1187,101.5469,101.1096,101.3282,13392.0
2020-07-23 10:50:00,111.23,111.27,110.86,110.93,7987.0,101.3373,101.3738,101.0002,101.064,7987.0
2020-07-23 11:00:00,110.98,111.05,110.55,110.7,20179.0,101.1096,101.1733,100.7178,100.8545,20179.0
2020-07-23 11:10:00,110.71,110.89,110.61,110.88,10843.0,100.8636,101.0276,100.7725,101.0185,10843.0
2020-07-23 11:20:00,110.9,111.13,110.81,111.1,9600.0,101.0367,101.2462,100.9547,101.2189,9600.0
2020-07-23 11:30:00,111.14,111.61,111.09,111.61,14391.0,101.2553,101.6835,101.2098,101.6835,14391.0
2020-07-23 11:40:00,111.57,111.69,111.47,111.61,8584.0,101.6471,101.7564,101.556,101.6835,8584.0
2020-07-23 11:50:00,111.62,111.96,111.61,111.94,13996.0,101.6926,102.0024,101.6835,101.9842,13996.0
2020-07-23 12:00:00,111.93,111.95,111.66,111.74,18735.0,101.9751,101.9933,101.7291,101.802,18735.0
2020-07-23 12:10:00,111.74,111.85,111.69,111.77,9442.0,101.802,101.9022,101.7564,101.8293,9442.0
2020-07-23 12:20:00,111.77,111.98,111.71,111.97,16682.0,101.8293,102.0206,101.7746,102.0115,16682.0
2020-07-23 12:30:00,111.94,112.11,111.87,112.07,13834.0,101.9842,102.1391,101.9204,102.1026,13834.0
2020-07-23 12:40:00,112.07,112.23,112.03,112.03,18254.0,102.1026,102.2484,102.0662,102.0662,18254.0
2020-07-23 12:50:00,112.02,112.13,111.97,112.0,14614.0,102.0571,102.1573,102.0115,102.0388,14614.0
2020-07-23 13:00:00,111.99,112.33,111.97,112.24,11341.0,102.0297,102.3395,102.0115,102.2575,11341.0
2020-07-23 13:10:00,112.24,112.26,111.89,111.98,16516.0,102.2575,102.2757,101.9386,102.0206,16516.0
2020-07-23 13:20:00,111.87,111.87,111.56,111.66,21847.0,101.9204,101.9204,101.638,101.7291,21847.0
2020-07-23 13:30:00,111.64,111.64,111.32,111.34,11576.0,101.7109,101.7109,101.4193,101.4375,11576.0
2020-07-23 13:40:00,111.31,111.5,110.98,111.01,25436.0,101.4102,101.5833,101.1096,101.1369,25436.0
2020-07-23 13:50:00,110.96,111.02,110.71,110.82,23370.0,101.0913,101.146,100.8636,100.9638,23370.0
2020-07-23 14:00:00,110.8,110.93,110.62,110.7,17997.0,100.9456,101.064,100.7816,100.8545,17997.0
2020-07-23 14:10:00,110.67,110.72,110.34,110.43,18649.0,100.8271,100.8727,100.5265,100.6085,18649.0
2020-07-23 14:20:00,110.43,110.48,110.2,110.38,20135.0,100.6085,100.654,100.3989,100.5629,20135.0
2020-07-23 14:30:00,110.41,110.67,110.28,110.49,18824.0,100.5903,100.8271,100.4718,100.6631,18824.0
2020-07-23 14:40:00,110.48,110.93,110.47,110.88,13088.0,100.654,101.064,100.6449,101.0185,13088.0
2020-07-23 14:50:00,110.89,110.97,110.8,110.93,10884.0,101.0276,101.1004,100.9456,101.064,10884.0
2020-07-23 15:00:00,110.96,111.09,110.67,110.73,14194.0,101.0913,101.2098,100.8271,100.8818,14194.0
2020-07-23 15:10:00,110.75,110.86,110.63,110.74,15084.0,100.9,101.0002,100.7907,100.8909,15084.0
2020-07-23 15:20:00,110.76,110.83,110.45,110.69,19220.0,100.9091,100.9729,100.6267,100.8454,19220.0
2020-07-23 15:30:00,110.69,110.74,110.31,110.54,31745.0,100.8454,100.8909,100.4991,100.7087,31745.0
2020-07-23 15:40:00,110.54,110.65,110.39,110.46,46109.0,100.7087,100.8089,100.572,100.6358,46109.0
2020-07-23 15:50:00,110.46,110.88,110.24,110.82,92545.0,100.6358,101.0185,100.4354,100.9638,92545.0
2020-07-24 09:30:00,110.65,110.82,110.2,110.4,26107.0,100.8089,100.9638,100.3989,100.5811,26107.0
2020-07-24 09:40:00,110.39,111.3,110.3,111.27,10607.0,100.572,101.4011,100.49,101.3738,10607.0
2020-07-24 09:50:00,111.34,111.49,110.89,111.15,25396.0,101.4375,101.5742,101.0276,101.2644,25396.0
2020-07-24 10:00:00,111.15,111.45,111.15,111.31,19752.0,101.2644,101.5378,101.2644,101.4102,19752.0
2020-07-24 10:10:00,111.45,111.67,111.37,111.59,8732.0,101.5378,101.7382,101.4649,101.6653,8732.0
2020-07-24 10:20:00,111.48,111.61,111.29,111.47,10622.0,101.5651,101.6835,101.392,101.556,10622.0
2020-07-24 10:30:00,111.52,111.52,111.2,111.3,6112.0,101.6015,101.6015,101.31,101.4011,6112.0
2020-07-24 10:40:00,111.33,111.54,111.3,111.3,7336.0,101.4284,101.6198,101.4011,101.4011,7336.0
2020-07-24 10:50:00,111.26,111.31,111.01,111.06,14325.0,101.3647,101.4102,101.1369,101.1824,14325.0
2020-07-24 11:00:00,111.07,111.21,110.94,110.95,6448.0,101.1916,101.3191,101.0731,101.0822,6448.0
2020-07-24 11:10:00,110.97,111.01,110.86,110.86,4667.0,101.1004,101.1369,101.0002,101.0002,4667.0
2020-07-24 11:20:00,110.82,110.84,110.62,110.76,5257.0,100.9638,100.982,100.7816,100.9091,5257.0
2020-07-24 11:30:00,110.76,110.76,110.53,110.6,6747.0,100.9091,100.9091,100.6996,100.7634,6747.0
2020-07-24 11:40:00,110.6,110.62,110.53,110.55,6705.0,100.7634,100.7816,100.6996,100.7178,6705.0
2020-07-24 11:50:00,110.6,110.71,110.45,110.48,6435.0,100.7634,100.8636,100.6267,100.654,6435.0
2020-07-24 12:00:00,110.5,110.53,110.3,110.37,6599.0,100.6722,100.6996,100.49,100.5538,6599.0
2020-07-24 12:10:00,110.43,110.62,110.43,110.55,4758.0,100.6085,100.7816,100.6085,100.7178,4758.0
2020-07-24 12:20:00,110.53,110.57,110.39,110.44,5213.0,100.6996,100.736,100.572,100.6176,5213.0
2020-07-24 12:30:00,110.53,110.69,110.5,110.5,4643.0,100.6996,100.8454,100.6722,100.6722,4643.0
2020-07-24 12:40:00,110.45,110.47,110.36,110.42,8234.0,100.6267,100.6449,100.5447,100.5994,8234.0
2020-07-24 12:50:00,110.41,110.48,110.35,110.44,8474.0,100.5903,100.654,100.5356,100.6176,8474.0
2020-07-24 13:00:00,110.45,110.46,110.25,110.29,5675.0,100.6267,100.6358,100.4445,100.4809,5675.0
2020-07-24 13:10:00,110.24,110.32,110.16,110.26,6201.0,100.4354,100.5083,100.3625,100.4536,6201.0
2020-07-24 13:20:00,110.33,110.46,110.31,110.42,8920.0,100.5174,100.6358,100.4991,100.5994,8920.0
2020-07-24 13:30:00,110.39,110.41,110.21,110.21,5226.0,100.572,100.5903,100.408,100.408,5226.0
2020-07-24 13:40:00,110.25,110.25,110.11,110.21,6439.0,100.4445,100.4445,100.3169,100.408,6439.0
2020-07-24 13:50:00,110.2,110.28,110.18,110.22,3626.0,100.3989,100.4718,100.3807,100.4172,3626.0
2020-07-24 14:00:00,110.27,110.39,110.23,110.31,8962.0,100.4627,100.572,100.4263,100.4991,8962.0
2020-07-24 14:10:00,110.27,110.37,110.23,110.37,5866.0,100.4627,100.5538,100.4263,100.5538,5866.0
2020-07-24 14:20:00,110.38,110.54,110.38,110.54,9531.0,100.5629,100.7087,100.5629,100.7087,9531.0
2020-07-24 14:30:00,110.53,110.59,110.42,110.58,9694.0,100.6996,100.7542,100.5994,100.7451,9694.0
2020-07-24 14:40:00,110.59,110.63,110.45,110.47,12044.0,100.7542,100.7907,100.6267,100.6449,12044.0
2020-07-24 14:50:00,110.45,110.55,110.39,110.45,8773.0,100.6267,100.7178,100.572,100.6267,8773.0
2020-07-24 15:00:00,110.45,110.62,110.44,110.53,11520.0,100.6267,100.7816,100.6176,100.6996,11520.0
2020-07-24 15:10:00,110.53,110.64,110.23,110.23,20758.0,100.6996,100.7998,100.4263,100.4263,20758.0
2020-07-24 15:20:00,110.25,110.41,110.23,110.29,17397.0,100.4445,100.5903,100.4263,100.4809,17397.0
2020-07-24 15:30:00,110.3,110.46,110.07,110.45,31525.0,100.49,100.6358,100.2805,100.6267,31525.0
2020-07-24 15:40:00,110.48,110.57,110.33,110.4,36845.0,100.654,100.736,100.5174,100.5811,36845.0
2020-07-24 15:50:00,110.39,110.65,110.34,110.61,116401.0,100.572,100.8089,100.5265,100.7725,116401.0
2020-07-27 09:30:00,110.59,110.86,110.17,110.35,31551.0,100.7542,101.0002,100.3716,100.5356,31551.0
2020-07-27 09:40:00,110.39,110.88,110.23,110.84,13564.0,100.572,101.0185,100.4263,100.982,13564.0
2020-07-27 09:50:00,110.88,111.26,110.88,111.2,12719.0,101.0185,101.3647,101.0185,101.31,12719.0
2020-07-27 10:00:00,111.18,111.23,110.93,111.05,19630.0,101.2918,101.3373,101.064,101.1733,19630.0
2020-07-27 10:10:00,111.08,111.31,110.99,111.29,12301.0,101.2007,101.4102,101.1187,101.392,12301.0
2020-07-27 10:20:00,111.31,111.41,111.09,111.33,20520.0,101.4102,101.5013,101.2098,101.4284,20520.0
2020-07-27 10:30:00,111.33,111.58,111.26,111.55,12597.0,101.4284,101.6562,101.3647,101.6289,12597.0
2020-07-27 10:40:00,111.57,111.58,111.15,111.17,13792.0,101.6471,101.6562,101.2644,101.2827,13792.0
2020-07-27 10:50:00,111.16,111.31,110.95,110.95,9396.0,101.2735,101.4102,101.0822,101.0822,9396.0
2020-07-27 11:00:00,110.93,111.05,110.89,110.97,12297.0,101.064,101.1733,101.0276,101.1004,12297.0
2020-07-27 11:10:00,110.95,111.13,110.91,110.98,17569.0,101.0822,101.2462,101.0458,101.1096,17569.0
2020-07-27 11:20:00,110.97,110.99,110.7,110.83,15203.0,101.1004,101.1187,100.8545,100.9729,15203.0
2020-07-27 11:30:00,110.83,110.97,110.7,110.83,18975.0,100.9729,101.1004,100.8545,100.9729,18975.0
2020-07-27 11:40:00,110.81,111.06,110.8,111.06,26218.0,100.9547,101.1824,100.9456,101.1824,26218.0
2020-07-27 11:50:00,111.04,111.2,110.91,111.16,18131.0,101.1642,101.31,101.0458,101.2735,18131.0
2020-07-27 12:00:00,111.16,111.27,111.1,111.18,11948.0,101.2735,101.3738,101.2189,101.2918,11948.0
2020-07-27 12:10:00,111.19,111.19,110.96,110.96,7449.0,101.3009,101.3009,101.0913,101.0913,7449.0
2020-07-27 12:20:00,110.97,111.01,110.75,111.01,13068.0,101.1004,101.1369,100.9,101.1369,13068.0
2020-07-27 12:30:00,111.0,111.04,110.66,110.7,11952.0,101.1278,101.1642,100.818,100.8545,11952.0
2020-07-27 12:40:00,110.72,110.76,110.52,110.73,11019.0,100.8727,100.9091,100.6905,100.8818,11019.0
2020-07-27 12:50:00,110.75,110.81,110.57,110.61,11020.0,100.9,100.9547,100.736,100.7725,11020.0
2020-07-27 13:00:00,110.62,110.7,110.53,110.53,10788.0,100.7816,100.8545,100.6996,100.6996,10788.0
2020-07-27 13:10:00,110.52,110.59,110.37,110.44,10255.0,100.6905,100.7542,100.5538,100.6176,10255.0
2020-07-27 13:20:00,110.45,110.52,110.37,110.43,10926.0,100.6267,100.6905,100.5538,100.6085,10926.0
2020-07-27 13:30:00,110.44,110.47,110.37,110.43,13977.0,100.6176,100.6449,100.5538,100.6085,13977.0
2020-07-27 13:40:00,110.44,110.44,110.11,110.11,14506.0,100.6176,100.6176,100.3169,100.3169,14506.0
2020-07-27 13:50:00,110.11,110.17,110.05,110.07,19178.0,100.3169,100.3716,100.2623,100.2805,19178.0
2020-07-27 14:00:00,110.09,110.09,109.67,109.81,19978.0,100.2987,100.2987,99.9161,100.0436,19978.0
2020-07-27 14:10:00,109.83,110.02,109.78,109.97,15472.0,100.0618,100.2349,100.0163,100.1894,15472.0
2020-07-27 14:20:00,109.96,109.99,109.82,109.87,12897.0,100.1803,100.2076,100.0527,100.0983,12897.0
2020-07-27 14:30:00,109.89,110.12,109.84,110.12,18800.0,100.1165,100.326,100.0709,100.326,18800.0
2020-07-27 14:40:00,110.18,110.2,109.86,109.86,25020.0,100.3807,100.3989,100.0892,100.0892,25020.0
2020-07-27 14:50:00,109.86,110.03,109.84,109.9,22961.0,100.0892,100.2441,100.0709,100.1256,22961.0
2020-07-27 15:00:00,109.9,109.97,109.75,109.77,26857.0,100.1256,100.1894,99.989,100.0072,26857.0
2020-07-27 15:10:00,109.75,109.83,109.65,109.68,27803.0,99.989,100.0618,99.8978,99.9252,27803.0
2020-07-27 15:20:00,109.68,109.87,109.68,109.76,40231.0,99.9252,100.0983,99.9252,99.9981,40231.0
2020-07-27 15:30:00,109.77,110.28,109.76,110.28,58767.0,100.0072,100.4718,99.9981,100.4718,58767.0
2020-07-27 15:40:00,110.29,110.41,110.18,110.32,86669.0,100.4809,100.5903,100.3807,100.5083,86669.0
2020-07-27 15:50:00,110.32,110.34,110.14,110.21,199425.0,100.5083,100.5265,100.3443,100.408,199425.0
2020-07-28 09:30:00,109.85,110.58,109.41,109.41,18319.0,100.0801,100.7451,99.6792,99.6792,18319.0
2020-07-28 09:40:00,109.41,109.42,109.03,109.37,28114.0,99.6792,99.6883,99.333,99.6427,28114.0
2020-07-28 09:50:00,109.37,109.65,109.33,109.37,18762.0,99.6427,99.8978,99.6063,99.6427,18762.0
2020-07-28 10:00:00,109.34,109.68,109.18,109.41,29085.0,99.6154,99.9252,99.4696,99.6792,29085.0
2020-07-28 10:10:00,109.44,109.76,109.41,109.64,22565.0,99.7065,99.9981,99.6792,99.8887,22565.0
2020-07-28 10:20:00,109.66,109.85,109.39,109.61,14832.0,99.907,100.0801,99.661,99.8614,14832.0
2020-07-28 10:30:00,109.61,109.64,109.31,109.61,46134.0,99.8614,99.8887,99.5881,99.8614,46134.0
2020-07-28 10:40:00,109.61,109.76,109.53,109.66,8388.0,99.8614,99.9981,99.7885,99.907,8388.0
2020-07-28 10:50:00,109.61,110.19,109.56,110.19,25643.0,99.8614,100.3898,99.8159,100.3898,25643.0
2020-07-28 11:00:00,110.2,110.29,109.7,109.91,11735.0,100.3989,100.4809,99.9434,100.1347,11735.0
2020-07-28 11:10:00,110.01,110.35,109.99,110.18,11086.0,100.2258,100.5356,100.2076,100.3807,11086.0
2020-07-28 11:20:00,110.2,110.2,110.03,110.03,7053.0,100.3989,100.3989,100.2441,100.2441,7053.0
2020-07-28 11:30:00,110.1,110.21,109.99,110.2,7029.0,100.3078,100.408,100.2076,100.3989,7029.0
2020-07-28 11:40:00,110.28,110.29,110.03,110.18,13891.0,100.4718,100.4809,100.2441,100.3807,13891.0
2020-07-28 11:50:00,110.13,110.13,109.92,109.96,9108.0,100.3352,100.3352,100.1438,100.1803,9108.0
2020-07-28 12:00:00,109.93,109.93,109.77,109.77,8223.0,100.1529,100.1529,100.0072,100.0072,8223.0
2020-07-28 12:10:00,109.71,109.74,109.27,109.27,9206.0,99.9525,99.9798,99.5516,99.5516,9206.0
2020-07-28 12:20:00,109.25,109.3,109.16,109.17,11720.0,99.5334,99.579,99.4514,99.4605,11720.0
2020-07-28 12:30:00,109.2,109.21,109.05,109.09,15524.0,99.4879,99.497,99.3512,99.3877,15524.0
2020-07-28 12:40:00,109.05,109.06,108.83,108.83,10778.0,99.3512,99.3603,99.1508,99.1508,10778.0
2020-07-28 12:50:00,108.81,108.81,108.6,108.7,8406.0,99.1326,99.1326,98.9412,99.0323,8406.0
2020-07-28 13:00:00,108.68,108.72,108.51,108.51,17588.0,99.0141,99.0506,98.8592,98.8592,17588.0
2020-07-28 13:10:00,108.53,108.76,108.35,108.76,18180.0,98.8775,99.087,98.7135,99.087,18180.0
2020-07-28 13:20:00,108.77,109.03,108.77,109.03,17621.0,99.0961,99.333,99.0961,99.333,17621.0
2020-07-28 13:30:00,109.02,109.07,108.85,109.04,19646.0,99.3239,99.3694,99.169,99.3421,19646.0
2020-07-28 13:40:00,109.06,109.29,109.02,109.24,15419.0,99.3603,99.5699,99.3239,99.5243,15419.0
2020-07-28 13:50:00,109.2,109.25,109.11,109.19,9353.0,99.4879,99.5334,99.4059,99.4788,9353.0
2020-07-28 14:00:00,109.24,109.31,109.15,109.23,15470.0,99.5243,99.5881,99.4423,99.5152,15470.0
2020-07-28 14:10:00,109.2,109.2,108.89,108.89,11713.0,99.4879,99.4879,99.2054,99.2054,11713.0
2020-07-28 14:20:00,108.87,109.0,108.76,108.8,16892.0,99.1872,99.3057,99.087,99.1234,16892.0
2020-07-28 14:30:00,108.79,108.84,108.69,108.81,17455.0,99.1143,99.1599,99.0232,99.1326,17455.0
2020-07-28 14:40:00,108.79,108.8,108.48,108.53,21831.0,99.1143,99.1234,98.8319,98.8775,21831.0
2020-07-28 14:50:00,108.54,108.7,108.5,108.55,18584.0,98.8866,99.0323,98.8501,98.8957,18584.0
2020-07-28 15:00:00,108.56,108.81,108.52,108.73,11665.0,98.9048,99.1326,98.8683,99.0597,11665.0
2020-07-28 15:10:00,108.76,108.84,108.72,108.81,12142.0,99.087,99.1599,99.0506,99.1326,12142.0
2020-07-28 15:20:00,108.77,108.8,108.57,108.6,17422.0,99.0961,99.1234,98.9139,98.9412,17422.0
2020-07-28 15:30:00,108.61,108.77,108.52,108.57,26348.0,98.9503,99.0961,98.8683,98.9139,26348.0
2020-07-28 15:40:00,108.61,108.72,108.54,108.59,28828.0,98.9503,99.0506,98.8866,98.9321,28828.0
2020-07-28 15:50:00,108.57,108.7,108.48,108.58,98961.0,98.9139,99.0323,98.8319,98.923,98961.0
2020-07-29 09:30:00,109.79,109.79,109.1,109.11,38658.0,100.0254,100.0254,99.3968,99.4059,38658.0
2020-07-29 09:40:00,109.16,109.35,108.69,108.78,14071.0,99.4514,99.6245,99.0232,99.1052,14071.0
2020-07-29 09:50:00,108.82,109.02,108.72,108.75,25714.0,99.1417,99.3239,99.0506,99.0779,25714.0
2020-07-29 10:00:00,108.8,108.87,108.39,108.68,19192.0,99.1234,99.1872,98.7499,99.0141,19192.0
2020-07-29 10:10:00,108.71,108.95,108.68,108.88,13645.0,99.0414,99.2601,99.0141,99.1963,13645.0
2020-07-29 10:20:00,108.83,109.22,108.83,109.09,9716.0,99.1508,99.5061,99.1508,99.3877,9716.0
2020-07-29 10:30:00,109.07,109.08,108.84,108.86,5219.0,99.3694,99.3785,99.1599,99.1781,5219.0
2020-07-29 10:40:00,108.82,109.12,108.81,109.09,6473.0,99.1417,99.415,99.1326,99.3877,6473.0
2020-07-29 10:50:00,109.04,109.25,109.0,109.25,9629.0,99.3421,99.5334,99.3057,99.5334,9629.0
2020-07-29 11:00:00,109.24,109.25,109.06,109.12,9552.0,99.5243,99.5334,99.3603,99.415,9552.0
2020-07-29 11:10:00,109.09,109.34,109.0,109.27,10764.0,99.3877,99.6154,99.3057,99.5516,10764.0
2020-07-29 11:20:00,109.27,109.5,109.19,109.48,9983.0,99.5516,99.7612,99.4788,99.743,9983.0
2020-07-29 11:30:00,109.49,109.5,109.31,109.34,7568.0,99.7521,99.7612,99.5881,99.6154,7568.0
2020-07-29 11:40:00,109.3,109.33,109.16,109.17,8556.0,99.579,99.6063,99.4514,99.4605,8556.0
2020-07-29 11:50:00,109.11,109.23,108.9,109.18,20663.0,99.4059,99.5152,99.2146,99.4696,20663.0
2020-07-29 12:00:00,109.18,109.36,109.1,109.3,9904.0,99.4696,99.6336,99.3968,99.579,9904.0
2020-07-29 12:10:00,109.36,109.57,109.34,109.56,8235.0,99.6336,99.825,99.6154,99.8159,8235.0
2020-07-29 12:20:00,109.58,109.8,109.57,109.77,13185.0,99.8341,100.0345,99.825,100.0072,13185.0
2020-07-29 12:30:00,109.76,109.95,109.72,109.85,13639.0,99.9981,100.1712,99.9616,100.0801,13639.0
2020-07-29 12:40:00,109.85,110.16,109.85,109.86,37329.0,100.0801,100.3625,100.0801,100.0892,37329.0
2020-07-29 12:50:00,109.87,109.95,109.59,109.61,11786.0,100.0983,100.1712,99.8432,99.8614,11786.0
2020-07-29 13:00:00,109.62,109.63,109.47,109.54,10649.0,99.8705,99.8796,99.7339,99.7976,10649.0
2020-07-29 13:10:00,109.53,109.59,109.49,109.58,17154.0,99.7885,99.8432,99.7521,99.8341,17154.0
2020-07-29 13:20:00,109.57,109.67,109.56,109.56,12884.0,99.825,99.9161,99.8159,99.8159,12884.0
2020-07-29 13:30:00,109.58,109.71,109.52,109.56,9673.0,99.8341,99.9525,99.7794,99.8159,9673.0
2020-07-29 13:40:00,109.56,109.87,109.56,109.83,8923.0,99.8159,100.0983,99.8159,100.0618,8923.0
2020-07-29 13:50:00,109.89,110.14,109.88,110.14,9858.0,100.1165,100.3443,100.1074,100.3443,9858.0
2020-07-29 14:00:00,110.16,110.41,110.01,110.41,15979.0,100.3625,100.5903,100.2258,100.5903,15979.0
2020-07-29 14:10:00,110.4,110.45,110.18,110.29,29483.0,100.5811,100.6267,100.3807,100.4809,29483.0
2020-07-29 14:20:00,110.26,110.48,110.2,110.45,16798.0,100.4536,100.654,100.3989,100.6267,16798.0
2020-07-29 14:30:00,110.46,110.56,110.41,110.5,29754.0,100.6358,100.7269,100.5903,100.6722,29754.0
2020-07-29 14:40:00,110.52,110.52,110.31,110.32,17190.0,100.6905,100.6905,100.4991,100.5083,17190.0
2020-07-29 14:50:00,110.29,110.36,110.08,110.15,12011.0,100.4809,100.5447,100.2896,100.3534,12011.0
2020-07-29 15:00:00,110.2,110.25,110.05,110.13,13365.0,100.3989,100.4445,100.2623,100.3352,13365.0
2020-07-29 15:10:00,110.11,110.18,109.94,110.03,18812.0,100.3169,100.3807,100.1621,100.2441,18812.0
2020-07-29 15:20:00,110.06,110.33,110.06,110.2,22059.0,100.2714,100.5174,100.2714,100.3989,22059.0
2020-07-29 15:30:00,110.17,110.47,110.13,110.35,23075.0,100.3716,100.6449,100.3352,100.5356,23075.0
2020-07-29 15:40:00,110.35,110.38,110.01,110.28,37310.0,100.5356,100.5629,100.2258,100.4718,37310.0
2020-07-29 15:50:00,110.28,110.42,110.01,110.42,101038.0,100.4718,100.5994,100.2258,100.5994,101038.0
2020-07-30 09:30:00,108.55,108.94,107.84,107.92,26816.0,98.8957,99.251,98.2488,98.3217,26816.0
2020-07-30 09:40:00,107.99,108.7,107.99,108.7,22109.0,98.3855,99.0323,98.3855,99.0323,22109.0
2020-07-30 09:50:00,108.67,108.67,107.78,107.78,23447.0,99.005,99.005,98.1942,98.1942,23447.0
2020-07-30 10:00:00,107.77,108.01,107.59,107.93,16304.0,98.1851,98.4037,98.0211,98.3308,16304.0
2020-07-30 10:10:00,107.88,107.91,107.62,107.72,9869.0,98.2853,98.3126,98.0484,98.1395,9869.0
2020-07-30 10:20:00,107.67,108.27,107.57,108.27,12299.0,98.0939,98.6406,98.0028,98.6406,12299.0
2020-07-30 10:30:00,108.24,108.52,108.21,108.37,37754.0,98.6133,98.8683,98.5859,98.7317,37754.0
2020-07-30 10:40:00,108.35,108.35,108.08,108.15,13236.0,98.7135,98.7135,98.4675,98.5313,13236.0
2020-07-30 10:50:00,108.09,108.2,107.87,108.09,16634.0,98.4766,98.5768,98.2762,98.4766,16634.0
2020-07-30 11:00:00,108.06,108.34,107.97,108.32,13783.0,98.4493,98.7044,98.3673,98.6861,13783.0
2020-07-30 11:10:00,108.3,108.44,108.18,108.44,11507.0,98.6679,98.7955,98.5586,98.7955,11507.0
2020-07-30 11:20:00,108.44,108.6,108.28,108.37,17538.0,98.7955,98.9412,98.6497,98.7317,17538.0
2020-07-30 11:30:00,108.38,108.44,108.15,108.39,11998.0,98.7408,98.7955,98.5313,98.7499,11998.0
2020-07-30 11:40:00,108.39,108.52,108.25,108.28,10256.0,98.7499,98.8683,98.6224,98.6497,10256.0
2020-07-30 11:50:00,108.3,108.34,108.25,108.29,11122.0,98.6679,98.7044,98.6224,98.6588,11122.0
2020-07-30 12:00:00,108.29,108.33,107.82,107.83,12770.0,98.6588,98.6952,98.2306,98.2397,12770.0
2020-07-30 12:10:00,107.8,108.18,107.74,108.14,10044.0,98.2124,98.5586,98.1577,98.5221,10044.0
2020-07-30 12:20:00,108.14,108.18,107.95,107.96,11163.0,98.5221,98.5586,98.349,98.3582,11163.0
2020-07-30 12:30:00,107.98,108.04,107.87,107.91,8997.0,98.3764,98.431,98.2762,98.3126,8997.0
2020-07-30 12:40:00,107.94,108.01,107.8,107.91,16756.0,98.3399,98.4037,98.2124,98.3126,16756.0
2020-07-30 12:50:00,107.9,108.09,107.89,108.03,9755.0,98.3035,98.4766,98.2944,98.4219,9755.0
2020-07-30 13:00:00,108.04,108.29,108.04,108.23,10322.0,98.431,98.6588,98.431,98.6041,10322.0
2020-07-30 13:10:00,108.25,108.37,108.17,108.21,10729.0,98.6224,98.7317,98.5495,98.5859,10729.0
2020-07-30 13:20:00,108.2,108.21,107.77,107.8,10994.0,98.5768,98.5859,98.1851,98.2124,10994.0
2020-07-30 13:30:00,107.81,107.99,107.74,107.88,11907.0,98.2215,98.3855,98.1577,98.2853,11907.0
2020-07-30 13:40:00,107.88,107.97,107.8,107.81,13367.0,98.2853,98.3673,98.2124,98.2215,13367.0
2020-07-30 13:50:00,107.84,107.97,107.83,107.92,8430.0,98.2488,98.3673,98.2397,98.3217,8430.0
2020-07-30 14:00:00,107.95,108.2,107.82,108.2,13764.0,98.349,98.5768,98.2306,98.5768,13764.0
2020-07-30 14:10:00,108.2,108.22,108.08,108.2,16080.0,98.5768,98.595,98.4675,98.5768,16080.0
2020-07-30 14:20:00,108.17,108.35,108.1,108.1,15696.0,98.5495,98.7135,98.4857,98.4857,15696.0
2020-07-30 14:30:00,108.13,108.18,108.07,108.08,11939.0,98.513,98.5586,98.4584,98.4675,11939.0
2020-07-30 14:40:00,108.1,108.34,108.1,108.24,11577.0,98.4857,98.7044,98.4857,98.6133,11577.0
2020-07-30 14:50:00,108.25,108.26,108.11,108.19,16619.0,98.6224,98.6315,98.4948,98.5677,16619.0
2020-07-30 15:00:00,108.21,108.37,108.02,108.02,14492.0,98.5859,98.7317,98.4128,98.4128,14492.0
2020-07-30 15:10:00,108.06,108.45,108.0,108.42,21287.0,98.4493,98.8046,98.3946,98.7772,21287.0
2020-07-30 15:20:00,108.41,108.46,108.29,108.39,15550.0,98.7681,98.8137,98.6588,98.7499,15550.0
2020-07-30 15:30:00,108.42,108.48,108.33,108.39,36691.0,98.7772,98.8319,98.6952,98.7499,36691.0
2020-07-30 15:40:00,108.4,108.43,108.08,108.2,36766.0,98.759,98.7864,98.4675,98.5768,36766.0
2020-07-30 15:50:00,108.22,108.36,108.06,108.19,115513.0,98.595,98.7226,98.4493,98.5677,115513.0
2020-07-31 09:30:00,108.12,108.27,107.43,107.45,16303.0,98.5039,98.6406,97.8753,97.8935,16303.0
2020-07-31 09:40:00,107.39,107.39,106.78,107.16,28196.0,97.8388,97.8388,97.2831,97.6293,28196.0
2020-07-31 09:50:00,107.16,107.37,107.0,107.27,14770.0,97.6293,97.8206,97.4835,97.7295,14770.0
2020-07-31 10:00:00,107.28,107.46,107.2,107.36,7983.0,97.7386,97.9026,97.6657,97.8115,7983.0
2020-07-31 10:10:00,107.34,107.36,106.6,106.67,12066.0,97.7933,97.8115,97.1191,97.1829,12066.0
2020-07-31 10:20:00,106.53,106.68,106.27,106.28,10615.0,97.0553,97.192,96.8185,96.8276,10615.0
2020-07-31 10:30:00,106.28,106.43,106.02,106.02,24568.0,96.8276,96.9642,96.5907,96.5907,24568.0
2020-07-31 10:40:00,106.02,106.22,105.94,106.22,16242.0,96.5907,96.7729,96.5178,96.7729,16242.0
2020-07-31 10:50:00,106.22,106.3,106.11,106.28,7087.0,96.7729,96.8458,96.6727,96.8276,7087.0
2020-07-31 11:00:00,106.28,106.41,106.14,106.14,7169.0,96.8276,96.946,96.7,96.7,7169.0
2020-07-31 11:10:00,106.1,106.51,106.02,106.51,5326.0,96.6636,97.0371,96.5907,97.0371,5326.0
2020-07-31 11:20:00,106.47,106.6,106.34,106.6,9050.0,97.0007,97.1191,96.8822,97.1191,9050.0
2020-07-31 11:30:00,106.6,106.61,106.11,106.28,6572.0,97.1191,97.1282,96.6727,96.8276,6572.0
2020-07-31 11:40:00,106.27,106.55,106.27,106.49,21749.0,96.8185,97.0736,96.8185,97.0189,21749.0
2020-07-31 11:50:00,106.49,106.5,106.26,106.27,29380.0,97.0189,97.028,96.8094,96.8185,29380.0
2020-07-31 12:00:00,106.27,106.33,106.03,106.07,17705.0,96.8185,96.8731,96.5998,96.6362,17705.0
2020-07-31 12:10:00,106.15,106.23,105.95,105.97,7467.0,96.7091,96.782,96.5269,96.5451,7467.0
2020-07-31 12:20:00,106.0,106.38,106.0,106.38,6722.0,96.5725,96.9187,96.5725,96.9187,6722.0
2020-07-31 12:30:00,106.32,106.32,106.1,106.13,6565.0,96.864,96.864,96.6636,96.6909,6565.0
2020-07-31 12:40:00,106.12,106.26,106.06,106.26,6638.0,96.6818,96.8094,96.6271,96.8094,6638.0
2020-07-31 12:50:00,106.29,106.36,106.24,106.34,5710.0,96.8367,96.9005,96.7911,96.8822,5710.0
2020-07-31 13:00:00,106.3,106.47,106.3,106.36,7454.0,96.8458,97.0007,96.8458,96.9005,7454.0
2020-07-31 13:10:00,106.37,106.54,106.32,106.45,5949.0,96.9096,97.0644,96.864,96.9825,5949.0
2020-07-31 13:20:00,106.44,106.54,106.38,106.46,9514.0,96.9733,97.0644,96.9187,96.9916,9514.0
2020-07-31 13:30:00,106.43,106.48,106.18,106.26,9226.0,96.9642,97.0098,96.7365,96.8094,9226.0
2020-07-31 13:40:00,106.26,106.37,106.22,106.37,7454.0,96.8094,96.9096,96.7729,96.9096,7454.0
2020-07-31 13:50:00,106.38,106.55,106.29,106.34,13305.0,96.9187,97.0736,96.8367,96.8822,13305.0
2020-07-31 14:00:00,106.39,106.52,106.29,106.29,5428.0,96.9278,97.0462,96.8367,96.8367,5428.0
2020-07-31 14:10:00,106.2,106.29,106.12,106.13,20802.0,96.7547,96.8367,96.6818,96.6909,20802.0
2020-07-31 14:20:00,106.13,106.36,106.11,106.34,7016.0,96.6909,96.9005,96.6727,96.8822,7016.0
2020-07-31 14:30:00,106.39,106.54,106.36,106.46,8878.0,96.9278,97.0644,96.9005,96.9916,8878.0
2020-07-31 14:40:00,106.4,106.6,106.39,106.47,8819.0,96.9369,97.1191,96.9278,97.0007,8819.0
2020-07-31 14:50:00,106.5,106.69,106.5,106.68,6355.0,97.028,97.2011,97.028,97.192,6355.0
2020-07-31 15:00:00,106.71,106.82,106.66,106.75,10379.0,97.2193,97.3195,97.1738,97.2558,10379.0
2020-07-31 15:10:00,106.79,106.8,106.6,106.68,12478.0,97.2922,97.3013,97.1191,97.192,12478.0
2020-07-31 15:20:00,106.67,106.86,106.67,106.83,11483.0,97.1829,97.356,97.1829,97.3287,11483.0
2020-07-31 15:30:00,106.84,106.99,106.79,106.84,19376.0,97.3378,97.4744,97.2922,97.3378,19376.0
2020-07-31 15:40:00,106.81,107.21,106.74,107.17,29200.0,97.3104,97.6749,97.2467,97.6384,29200.0
2020-07-31 15:50:00,107.24,107.77,107.08,107.63,98798.0,97.7022,98.1851,97.5564,98.0575,98798.0
2020-08-03 09:30:00,108.01,108.05,107.22,107.36,27945.0,98.4037,98.4401,97.684,97.8115,27945.0
2020-08-03 09:40:00,107.44,107.45,107.06,107.06,11944.0,97.8844,97.8935,97.5382,97.5382,11944.0
2020-08-03 09:50:00,107.1,107.41,107.08,107.4,21873.0,97.5746,97.8571,97.5564,97.848,21873.0
2020-08-03 10:00:00,107.45,107.61,107.25,107.42,17269.0,97.8935,98.0393,97.7113,97.8662,17269.0
2020-08-03 10:10:00,107.44,107.8,107.43,107.59,10248.0,97.8844,98.2124,97.8753,98.0211,10248.0
2020-08-03 10:20:00,107.55,107.61,107.42,107.61,9940.0,97.9846,98.0393,97.8662,98.0393,9940.0
2020-08-03 10:30:00,107.61,107.85,107.59,107.79,9651.0,98.0393,98.2579,98.0211,98.2033,9651.0
2020-08-03 10:40:00,107.83,108.16,107.83,108.14,11021.0,98.2397,98.5404,98.2397,98.5221,11021.0
2020-08-03 10:50:00,108.2,108.25,108.02,108.2,10990.0,98.5768,98.6224,98.4128,98.5768,10990.0
2020-08-03 11:00:00,108.24,108.34,107.94,108.11,11119.0,98.6133,98.7044,98.3399,98.4948,11119.0
2020-08-03 11:10:00,108.09,108.49,108.09,108.36,17506.0,98.4766,98.841,98.4766,98.7226,17506.0
2020-08-03 11:20:00,108.36,108.45,108.15,108.25,10932.0,98.7226,98.8046,98.5313,98.6224,10932.0
2020-08-03 11:30:00,108.32,108.54,108.32,108.54,6645.0,98.6861,98.8866,98.6861,98.8866,6645.0
2020-08-03 11:40:00,108.52,108.78,108.39,108.45,10382.0,98.8683,99.1052,98.7499,98.8046,10382.0
2020-08-03 11:50:00,108.46,108.5,108.34,108.37,7157.0,98.8137,98.8501,98.7044,98.7317,7157.0
2020-08-03 12:00:00,108.37,108.48,108.29,108.44,9523.0,98.7317,98.8319,98.6588,98.7955,9523.0
2020-08-03 12:10:00,108.48,108.52,108.38,108.44,6393.0,98.8319,98.8683,98.7408,98.7955,6393.0
2020-08-03 12:20:00,108.47,108.51,108.25,108.29,9671.0,98.8228,98.8592,98.6224,98.6588,9671.0
2020-08-03 12:30:00,108.28,108.37,108.19,108.37,5905.0,98.6497,98.7317,98.5677,98.7317,5905.0
2020-08-03 12:40:00,108.43,108.45,108.36,108.4,6087.0,98.7864,98.8046,98.7226,98.759,6087.0
2020-08-03 12:50:00,108.38,108.38,108.2,108.21,6789.0,98.7408,98.7408,98.5768,98.5859,6789.0
2020-08-03 13:00:00,108.25,108.4,108.21,108.34,11170.0,98.6224,98.759,98.5859,98.7044,11170.0
2020-08-03 13:10:00,108.37,108.56,108.32,108.46,15224.0,98.7317,98.9048,98.6861,98.8137,15224.0
2020-08-03 13:20:00,108.47,108.53,108.43,108.46,6184.0,98.8228,98.8775,98.7864,98.8137,6184.0
2020-08-03 13:30:00,108.45,108.47,108.4,108.44,6387.0,98.8046,98.8228,98.759,98.7955,6387.0
2020-08-03 13:40:00,108.45,108.59,108.41,108.47,8180.0,98.8046,98.9321,98.7681,98.8228,8180.0
2020-08-03 13:50:00,108.48,108.62,108.43,108.58,7810.0,98.8319,98.9595,98.7864,98.923,7810.0
2020-08-03 14:00:00,108.61,108.63,108.38,108.38,8083.0,98.9503,98.9686,98.7408,98.7408,8083.0
2020-08-03 14:10:00,108.39,108.52,108.34,108.5,8390.0,98.7499,98.8683,98.7044,98.8501,8390.0
2020-08-03 14:20:00,108.5,108.67,108.5,108.66,8375.0,98.8501,99.005,98.8501,98.9959,8375.0
2020-08-03 14:30:00,108.66,108.66,108.5,108.52,21231.0,98.9959,98.9959,98.8501,98.8683,21231.0
2020-08-03 14:40:00,108.52,108.52,108.28,108.29,14197.0,98.8683,98.8683,98.6497,98.6588,14197.0
2020-08-03 14:50:00,108.26,108.35,108.2,108.3,23599.0,98.6315,98.7135,98.5768,98.6679,23599.0
2020-08-03 15:00:00,108.3,108.44,108.2,108.33,16038.0,98.6679,98.7955,98.5768,98.6952,16038.0
2020-08-03 15:10:00,108.35,108.47,108.3,108.36,14373.0,98.7135,98.8228,98.6679,98.7226,14373.0
2020-08-03 15:20:00,108.38,108.47,108.36,108.4,14435.0,98.7408,98.8228,98.7226,98.759,14435.0
2020-08-03 15:30:00,108.42,108.47,108.15,108.17,23997.0,98.7772,98.8228,98.5313,98.5495,23997.0
2020-08-03 15:40:00,108.16,108.26,107.97,107.98,22140.0,98.5404,98.6315,98.3673,98.3764,22140.0
2020-08-03 15:50:00,107.95,107.95,107.31,107.4,149240.0,98.349,98.349,97.766,97.848,149240.0
2020-08-04 09:30:00,107.11,107.78,106.97,107.53,22798.0,97.5838,98.1942,97.4562,97.9664,22798.0
2020-08-04 09:40:00,107.54,107.77,107.1,107.1,7204.0,97.9755,98.1851,97.5746,97.5746,7204.0
2020-08-04 09:50:00,107.11,107.29,106.99,107.06,11180.0,97.5838,97.7477,97.4744,97.5382,11180.0
2020-08-04 10:00:00,107.06,107.41,106.93,107.37,10919.0,97.5382,97.8571,97.4198,97.8206,10919.0
2020-08-04 10:10:00,107.43,107.48,107.18,107.38,6744.0,97.8753,97.9208,97.6475,97.8297,6744.0
2020-08-04 10:20:00,107.38,107.5,107.29,107.45,6630.0,97.8297,97.9391,97.7477,97.8935,6630.0
2020-08-04 10:30:00,107.37,107.37,107.07,107.23,7858.0,97.8206,97.8206,97.5473,97.6931,7858.0
2020-08-04 10:40:00,107.27,107.59,107.2,107.58,5843.0,97.7295,98.0211,97.6657,98.012,5843.0
2020-08-04 10:50:00,107.64,107.83,107.56,107.76,9178.0,98.0666,98.2397,97.9937,98.1759,9178.0
2020-08-04 11:00:00,107.88,107.96,107.73,107.75,11772.0,98.2853,98.3582,98.1486,98.1668,11772.0
2020-08-04 11:10:00,107.75,108.01,107.75,107.97,7366.0,98.1668,98.4037,98.1668,98.3673,7366.0
2020-08-04 11:20:00,107.97,108.23,107.96,108.1,8119.0,98.3673,98.6041,98.3582,98.4857,8119.0
2020-08-04 11:30:00,108.07,108.37,108.03,108.22,9110.0,98.4584,98.7317,98.4219,98.595,9110.0
2020-08-04 11:40:00,108.22,108.45,108.2,108.28,7862.0,98.595,98.8046,98.5768,98.6497,7862.0
2020-08-04 11:50:00,108.29,108.4,108.2,108.2,7941.0,98.6588,98.759,98.5768,98.5768,7941.0
2020-08-04 12:00:00,108.2,108.25,108.08,108.08,6668.0,98.5768,98.6224,98.4675,98.4675,6668.0
2020-08-04 12:10:00,108.09,108.11,107.85,107.86,7115.0,98.4766,98.4948,98.2579,98.267,7115.0
2020-08-04 12:20:00,107.89,107.89,107.72,107.75,6504.0,98.2944,98.2944,98.1395,98.1668,6504.0
2020-08-04 12:30:00,107.76,107.94,107.72,107.94,8805.0,98.1759,98.3399,98.1395,98.3399,8805.0
2020-08-04 12:40:00,107.93,108.06,107.87,108.01,10058.0,98.3308,98.4493,98.2762,98.4037,10058.0
2020-08-04 12:50:00,107.98,108.0,107.8,107.8,11229.0,98.3764,98.3946,98.2124,98.2124,11229.0
2020-08-04 13:00:00,107.79,107.79,107.59,107.59,6941.0,98.2033,98.2033,98.0211,98.0211,6941.0
2020-08-04 13:10:00,107.61,107.71,107.58,107.7,5682.0,98.0393,98.1304,98.012,98.1213,5682.0
2020-08-04 13:20:00,107.74,107.79,107.65,107.74,10859.0,98.1577,98.2033,98.0757,98.1577,10859.0
2020-08-04 13:30:00,107.72,107.72,107.52,107.57,7112.0,98.1395,98.1395,97.9573,98.0028,7112.0
2020-08-04 13:40:00,107.57,107.68,107.53,107.57,9714.0,98.0028,98.1031,97.9664,98.0028,9714.0
2020-08-04 13:50:00,107.57,107.66,107.56,107.62,7558.0,98.0028,98.0848,97.9937,98.0484,7558.0
2020-08-04 14:00:00,107.63,107.71,107.58,107.58,9046.0,98.0575,98.1304,98.012,98.012,9046.0
2020-08-04 14:10:00,107.59,107.73,107.5,107.73,9941.0,98.0211,98.1486,97.9391,98.1486,9941.0
2020-08-04 14:20:00,107.73,107.84,107.69,107.71,11825.0,98.1486,98.2488,98.1122,98.1304,11825.0
2020-08-04 14:30:00,107.72,107.72,107.38,107.38,16980.0,98.1395,98.1395,97.8297,97.8297,16980.0
2020-08-04 14:40:00,107.37,107.5,107.36,107.38,10342.0,97.8206,97.9391,97.8115,97.8297,10342.0
2020-08-04 14:50:00,107.39,107.66,107.39,107.65,9355.0,97.8388,98.0848,97.8388,98.0757,9355.0
2020-08-04 15:00:00,107.7,107.82,107.68,107.7,19042.0,98.1213,98.2306,98.1031,98.1213,19042.0
2020-08-04 15:10:00,107.71,107.8,107.4,107.8,51041.0,98.1304,98.2124,97.848,98.2124,51041.0
2020-08-04 15:20:00,107.79,108.02,107.78,108.02,17700.0,98.2033,98.4128,98.1942,98.4128,17700.0
2020-08-04 15:30:00,108.02,108.08,107.83,107.88,28686.0,98.4128,98.4675,98.2397,98.2853,28686.0
2020-08-04 15:40:00,107.87,107.9,107.67,107.77,30808.0,98.2762,98.3035,98.0939,98.1851,30808.0
2020-08-04 15:50:00,107.78,108.03,107.68,107.8,155352.0,98.1942,98.4219,98.1031,98.2124,155352.0
2020-08-05 09:30:00,108.41,110.0,108.41,109.74,68191.0,98.7681,100.2167,98.7681,99.9798,68191.0
2020-08-05 09:40:00,109.8,110.29,109.7,110.16,19725.0,100.0345,100.4809,99.9434,100.3625,19725.0
2020-08-05 09:50:00,110.19,110.29,110.05,110.24,12858.0,100.3898,100.4809,100.2623,100.4354,12858.0
2020-08-05 10:00:00,110.21,110.49,109.96,110.11,16570.0,100.408,100.6631,100.1803,100.3169,16570.0
2020-08-05 10:10:00,110.17,110.27,109.97,110.27,15751.0,100.3716,100.4627,100.1894,100.4627,15751.0
2020-08-05 10:20:00,110.38,110.41,110.13,110.14,8259.0,100.5629,100.5903,100.3352,100.3443,8259.0
2020-08-05 10:30:00,110.17,110.4,110.17,110.35,9106.0,100.3716,100.5811,100.3716,100.5356,9106.0
2020-08-05 10:40:00,110.45,110.92,110.4,110.91,13746.0,100.6267,101.0549,100.5811,101.0458,13746.0
2020-08-05 10:50:00,111.0,111.01,110.79,110.95,15875.0,101.1278,101.1369,100.9365,101.0822,15875.0
2020-08-05 11:00:00,110.98,111.43,110.98,111.35,15419.0,101.1096,101.5195,101.1096,101.4467,15419.0
2020-08-05 11:10:00,111.32,111.57,111.21,111.47,17719.0,101.4193,101.6471,101.3191,101.556,17719.0
2020-08-05 11:20:00,111.42,111.43,111.24,111.29,19890.0,101.5104,101.5195,101.3464,101.392,19890.0
2020-08-05 11:30:00,111.27,111.45,111.12,111.19,21985.0,101.3738,101.5378,101.2371,101.3009,21985.0
2020-08-05 11:40:00,111.24,111.6,111.12,111.6,23605.0,101.3464,101.6744,101.2371,101.6744,23605.0
2020-08-05 11:50:00,111.58,111.9,111.53,111.87,35569.0,101.6562,101.9477,101.6106,101.9204,35569.0
2020-08-05 12:00:00,111.87,111.89,111.48,111.63,24089.0,101.9204,101.9386,101.5651,101.7017,24089.0
2020-08-05 12:10:00,111.62,111.62,111.47,111.51,15612.0,101.6926,101.6926,101.556,101.5924,15612.0
2020-08-05 12:20:00,111.49,111.56,111.31,111.44,29080.0,101.5742,101.638,101.4102,101.5286,29080.0
2020-08-05 12:30:00,111.42,111.71,111.41,111.59,21104.0,101.5104,101.7746,101.5013,101.6653,21104.0
2020-08-05 12:40:00,111.6,111.7,111.56,111.65,19980.0,101.6744,101.7655,101.638,101.72,19980.0
2020-08-05 12:50:00,111.65,111.68,111.44,111.44,23999.0,101.72,101.7473,101.5286,101.5286,23999.0
2020-08-05 13:00:00,111.45,111.45,111.17,111.18,30831.0,101.5378,101.5378,101.2827,101.2918,30831.0
2020-08-05 13:10:00,111.18,111.58,111.16,111.55,45958.0,101.2918,101.6562,101.2735,101.6289,45958.0
2020-08-05 13:20:00,111.56,111.94,111.53,111.84,42318.0,101.638,101.9842,101.6106,101.8931,42318.0
2020-08-05 13:30:00,111.87,111.87,111.58,111.78,24056.0,101.9204,101.9204,101.6562,101.8384,24056.0
2020-08-05 13:40:00,111.78,111.78,111.49,111.65,29026.0,101.8384,101.8384,101.5742,101.72,29026.0
2020-08-05 13:50:00,111.67,111.68,111.5,111.61,29494.0,101.7382,101.7473,101.5833,101.6835,29494.0
2020-08-05 14:00:00,111.62,112.03,111.61,112.02,23598.0,101.6926,102.0662,101.6835,102.0571,23598.0
2020-08-05 14:10:00,112.0,112.16,111.99,112.05,23234.0,102.0388,102.1846,102.0297,102.0844,23234.0
2020-08-05 14:20:00,112.07,112.23,112.07,112.21,18235.0,102.1026,102.2484,102.1026,102.2302,18235.0
2020-08-05 14:30:00,112.22,112.52,112.19,112.43,49850.0,102.2393,102.5126,102.2119,102.4306,49850.0
2020-08-05 14:40:00,112.43,112.56,112.2,112.26,26975.0,102.4306,102.549,102.2211,102.2757,26975.0
2020-08-05 14:50:00,112.24,112.3,112.07,112.09,22271.0,102.2575,102.3122,102.1026,102.1208,22271.0
2020-08-05 15:00:00,112.11,112.17,111.97,111.98,23719.0,102.1391,102.1937,102.0115,102.0206,23719.0
2020-08-05 15:10:00,111.98,112.07,111.93,111.97,27127.0,102.0206,102.1026,101.9751,102.0115,27127.0
2020-08-05 15:20:00,111.97,112.09,111.9,112.01,39992.0,102.0115,102.1208,101.9477,102.048,39992.0
2020-08-05 15:30:00,112.02,112.29,111.96,112.16,67304.0,102.0571,102.303,102.0024,102.1846,67304.0
2020-08-05 15:40:00,112.16,112.26,112.0,112.04,66777.0,102.1846,102.2757,102.0388,102.0753,66777.0
2020-08-05 15:50:00,112.02,112.11,111.62,111.66,313931.0,102.0571,102.1391,101.6926,101.7291,313931.0
2020-08-06 09:30:00,111.75,111.88,110.79,110.99,36015.0,101.8111,101.9295,100.9365,101.1187,36015.0
2020-08-06 09:40:00,110.92,111.05,110.4,111.04,14610.0,101.0549,101.1733,100.5811,101.1642,14610.0
2020-08-06 09:50:00,110.97,111.29,110.67,111.1,10838.0,101.1004,101.392,100.8271,101.2189,10838.0
2020-08-06 10:00:00,111.07,111.41,111.07,111.18,9388.0,101.1916,101.5013,101.1916,101.2918,9388.0
2020-08-06 10:10:00,111.25,111.4,111.16,111.29,6742.0,101.3555,101.4922,101.2735,101.392,6742.0
2020-08-06 10:20:00,111.24,111.73,111.21,111.72,28174.0,101.3464,101.7929,101.3191,101.7837,28174.0
2020-08-06 10:30:00,111.75,112.05,111.69,111.85,81007.0,101.8111,102.0844,101.7564,101.9022,81007.0
2020-08-06 10:40:00,111.83,111.99,111.43,111.45,43386.0,101.884,102.0297,101.5195,101.5378,43386.0
2020-08-06 10:50:00,111.46,111.75,111.31,111.69,27030.0,101.5469,101.8111,101.4102,101.7564,27030.0
2020-08-06 11:00:00,111.67,111.98,111.66,111.85,24711.0,101.7382,102.0206,101.7291,101.9022,24711.0
2020-08-06 11:10:00,111.85,111.87,111.59,111.6,21852.0,101.9022,101.9204,101.6653,101.6744,21852.0
2020-08-06 11:20:00,111.61,111.73,111.57,111.67,17251.0,101.6835,101.7929,101.6471,101.7382,17251.0
2020-08-06 11:30:00,111.65,111.82,111.63,111.74,12187.0,101.72,101.8748,101.7017,101.802,12187.0
2020-08-06 11:40:00,111.68,111.69,111.43,111.47,11789.0,101.7473,101.7564,101.5195,101.556,11789.0
2020-08-06 11:50:00,111.44,111.56,111.28,111.48,10732.0,101.5286,101.638,101.3829,101.5651,10732.0
2020-08-06 12:00:00,111.54,111.78,111.54,111.78,6233.0,101.6198,101.8384,101.6198,101.8384,6233.0
2020-08-06 12:10:00,111.78,112.12,111.76,112.0,14148.0,101.8384,102.1482,101.8202,102.0388,14148.0
2020-08-06 12:20:00,111.98,112.29,111.98,112.24,8032.0,102.0206,102.303,102.0206,102.2575,8032.0
2020-08-06 12:30:00,112.25,112.37,112.2,112.3,15346.0,102.2666,102.3759,102.2211,102.3122,15346.0
2020-08-06 12:40:00,112.28,112.4,112.28,112.34,5066.0,102.2939,102.4033,102.2939,102.3486,5066.0
2020-08-06 12:50:00,112.34,112.35,112.01,112.27,9553.0,102.3486,102.3577,102.048,102.2848,9553.0
2020-08-06 13:00:00,112.29,112.38,112.18,112.32,9546.0,102.303,102.385,102.2028,102.3304,9546.0
2020-08-06 13:10:00,112.34,112.34,112.23,112.25,5542.0,102.3486,102.3486,102.2484,102.2666,5542.0
2020-08-06 13:20:00,112.26,112.28,112.1,112.11,11372.0,102.2757,102.2939,102.1299,102.1391,11372.0
2020-08-06 13:30:00,112.15,112.21,112.11,112.14,6544.0,102.1755,102.2302,102.1391,102.1664,6544.0
2020-08-06 13:40:00,112.16,112.27,112.16,112.2,8527.0,102.1846,102.2848,102.1846,102.2211,8527.0
2020-08-06 13:50:00,112.19,112.21,112.15,112.17,6918.0,102.2119,102.2302,102.1755,102.1937,6918.0
2020-08-06 14:00:00,112.17,112.43,112.16,112.28,15920.0,102.1937,102.4306,102.1846,102.2939,15920.0
2020-08-06 14:10:00,112.33,112.43,112.27,112.27,13851.0,102.3395,102.4306,102.2848,102.2848,13851.0
2020-08-06 14:20:00,112.23,112.26,112.11,112.13,16624.0,102.2484,102.2757,102.1391,102.1573,16624.0
2020-08-06 14:30:00,112.13,112.13,112.01,112.13,13658.0,102.1573,102.1573,102.048,102.1573,13658.0
2020-08-06 14:40:00,112.12,112.19,112.08,112.1,18068.0,102.1482,102.2119,102.1117,102.1299,18068.0
2020-08-06 14:50:00,112.11,112.11,111.99,111.99,16175.0,102.1391,102.1391,102.0297,102.0297,16175.0
2020-08-06 15:00:00,111.93,111.97,111.88,111.96,11687.0,101.9751,102.0115,101.9295,102.0024,11687.0
2020-08-06 15:10:00,111.94,112.06,111.81,112.06,11019.0,101.9842,102.0935,101.8657,102.0935,11019.0
2020-08-06 15:20:00,112.08,112.1,111.7,111.71,13740.0,102.1117,102.1299,101.7655,101.7746,13740.0
2020-08-06 15:30:00,111.71,111.89,111.62,111.89,22902.0,101.7746,101.9386,101.6926,101.9386,22902.0
2020-08-06 15:40:00,111.9,111.99,111.57,111.64,44085.0,101.9477,102.0297,101.6471,101.7109,44085.0
2020-08-06 15:50:00,111.64,111.71,111.29,111.47,182532.0,101.7109,101.7746,101.392,101.556,182532.0
2020-08-07 09:30:00,110.56,111.03,110.45,110.6,37600.0,101.2053,101.6355,101.1046,101.2419,37600.0
2020-08-07 09:40:00,110.53,110.97,110.43,110.91,9776.0,101.1778,101.5806,101.0863,101.5256,9776.0
2020-08-07 09:50:00,110.93,111.03,110.87,110.98,16869.0,101.544,101.6355,101.489,101.5897,16869.0
2020-08-07 10:00:00,111.0,111.09,110.86,111.02,7748.0,101.608,101.6904,101.4799,101.6263,7748.0
2020-08-07 10:10:00,111.01,111.37,111.01,111.17,13129.0,101.6172,101.9467,101.6172,101.7636,13129.0
2020-08-07 10:20:00,111.1,111.33,111.0,111.33,4524.0,101.6996,101.9101,101.608,101.9101,4524.0
2020-08-07 10:30:00,111.28,111.34,111.2,111.26,8698.0,101.8643,101.9193,101.7911,101.846,8698.0
2020-08-07 10:40:00,111.26,111.32,111.01,111.09,12366.0,101.846,101.901,101.6172,101.6904,12366.0
2020-08-07 10:50:00,111.1,111.12,110.88,110.93,10384.0,101.6996,101.7179,101.4982,101.544,10384.0
2020-08-07 11:00:00,110.87,111.33,110.87,111.28,13554.0,101.489,101.9101,101.489,101.8643,13554.0
2020-08-07 11:10:00,111.26,111.27,110.99,111.07,7571.0,101.846,101.8552,101.5989,101.6721,7571.0
2020-08-07 11:20:00,111.08,111.27,111.06,111.17,6076.0,101.6813,101.8552,101.663,101.7636,6076.0
2020-08-07 11:30:00,111.13,111.21,111.09,111.13,8103.0,101.727,101.8003,101.6904,101.727,8103.0
2020-08-07 11:40:00,111.17,111.34,111.16,111.32,10583.0,101.7636,101.9193,101.7545,101.901,10583.0
2020-08-07 11:50:00,111.34,111.36,111.18,111.34,8758.0,101.9193,101.9376,101.7728,101.9193,8758.0
2020-08-07 12:00:00,111.3,111.58,111.26,111.48,14111.0,101.8826,102.139,101.846,102.0474,14111.0
2020-08-07 12:10:00,111.5,111.85,111.46,111.83,23452.0,102.0657,102.3861,102.0291,102.3678,23452.0
2020-08-07 12:20:00,111.81,112.18,111.81,112.18,16560.0,102.3495,102.6882,102.3495,102.6882,16560.0
2020-08-07 12:30:00,112.16,112.28,112.1,112.28,9238.0,102.6699,102.7797,102.615,102.7797,9238.0
2020-08-07 12:40:00,112.29,112.36,112.15,112.23,12774.0,102.7889,102.853,102.6607,102.734,12774.0
2020-08-07 12:50:00,112.24,112.71,112.23,112.7,16905.0,102.7431,103.1733,102.734,103.1642,16905.0
2020-08-07 13:00:00,112.69,112.7,112.51,112.53,33892.0,103.155,103.1642,102.9903,103.0086,33892.0
2020-08-07 13:10:00,112.53,112.71,112.4,112.57,18493.0,103.0086,103.1733,102.8896,103.0452,18493.0
2020-08-07 13:20:00,112.58,112.71,112.47,112.6,31805.0,103.0543,103.1733,102.9536,103.0726,31805.0
2020-08-07 13:30:00,112.61,112.62,112.52,112.58,9754.0,103.0818,103.091,102.9994,103.0543,9754.0
2020-08-07 13:40:00,112.56,112.66,112.45,112.53,15877.0,103.036,103.1276,102.9353,103.0086,15877.0
2020-08-07 13:50:00,112.52,112.65,112.43,112.59,19867.0,102.9994,103.1184,102.917,103.0635,19867.0
2020-08-07 14:00:00,112.59,112.81,112.51,112.58,17197.0,103.0635,103.2649,102.9903,103.0543,17197.0
2020-08-07 14:10:00,112.61,112.89,112.61,112.79,11377.0,103.0818,103.3381,103.0818,103.2466,11377.0
2020-08-07 14:20:00,112.78,112.82,112.49,112.5,14465.0,103.2374,103.274,102.972,102.9811,14465.0
2020-08-07 14:30:00,112.49,112.85,112.45,112.85,22561.0,102.972,103.3015,102.9353,103.3015,22561.0
2020-08-07 14:40:00,112.82,113.13,112.75,113.04,23489.0,103.274,103.5578,103.21,103.4754,23489.0
2020-08-07 14:50:00,113.03,113.19,112.95,113.12,34239.0,103.4663,103.6127,103.393,103.5486,34239.0
2020-08-07 15:00:00,113.06,113.08,112.91,112.99,30941.0,103.4937,103.512,103.3564,103.4296,30941.0
2020-08-07 15:10:00,113.0,113.01,112.65,112.7,16388.0,103.4388,103.448,103.1184,103.1642,16388.0
2020-08-07 15:20:00,112.72,112.81,112.66,112.78,15624.0,103.1825,103.2649,103.1276,103.2374,15624.0
2020-08-07 15:30:00,112.8,113.12,112.78,113.12,38024.0,103.2557,103.5486,103.2374,103.5486,38024.0
2020-08-07 15:40:00,113.14,113.59,113.09,113.59,51055.0,103.567,103.9789,103.5212,103.9789,51055.0
2020-08-07 15:50:00,113.62,113.73,113.47,113.71,206206.0,104.0063,104.107,103.869,104.0887,206206.0
2020-08-10 09:30:00,113.54,113.97,113.5,113.92,20668.0,103.9331,104.3267,103.8965,104.281,20668.0
2020-08-10 09:40:00,113.86,114.49,113.86,114.28,8810.0,104.226,104.8027,104.226,104.6105,8810.0
2020-08-10 09:50:00,114.44,114.44,114.04,114.14,4846.0,104.757,104.757,104.3908,104.4823,4846.0
2020-08-10 10:00:00,114.15,114.32,114.02,114.2,8501.0,104.4915,104.6471,104.3725,104.5373,8501.0
2020-08-10 10:10:00,114.22,114.67,114.22,114.67,9313.0,104.5556,104.9675,104.5556,104.9675,9313.0
2020-08-10 10:20:00,114.65,115.1,114.63,115.04,20650.0,104.9492,105.3611,104.9309,105.3062,20650.0
2020-08-10 10:30:00,115.05,115.38,115.05,115.25,13190.0,105.3153,105.6174,105.3153,105.4984,13190.0
2020-08-10 10:40:00,115.31,115.4,115.07,115.36,6952.0,105.5533,105.6357,105.3337,105.5991,6952.0
2020-08-10 10:50:00,115.25,115.27,114.81,114.91,9738.0,105.4984,105.5167,105.0957,105.1872,9738.0
2020-08-10 11:00:00,114.85,115.21,114.83,114.95,7383.0,105.1323,105.4618,105.114,105.2238,7383.0
2020-08-10 11:10:00,114.96,115.25,114.9,115.22,4394.0,105.233,105.4984,105.178,105.471,4394.0
2020-08-10 11:20:00,115.17,115.17,114.93,114.94,2767.0,105.4252,105.4252,105.2055,105.2147,2767.0
2020-08-10 11:30:00,114.98,115.09,114.95,114.98,4465.0,105.2513,105.352,105.2238,105.2513,4465.0
2020-08-10 11:40:00,114.99,115.23,114.99,115.21,7213.0,105.2604,105.4801,105.2604,105.4618,7213.0
2020-08-10 11:50:00,115.2,115.27,115.11,115.26,4828.0,105.4527,105.5167,105.3703,105.5076,4828.0
2020-08-10 12:00:00,115.26,115.32,115.05,115.07,11252.0,105.5076,105.5625,105.3153,105.3337,11252.0
2020-08-10 12:10:00,115.07,115.47,115.06,115.42,7663.0,105.3337,105.6998,105.3245,105.654,7663.0
2020-08-10 12:20:00,115.44,115.5,115.34,115.39,7281.0,105.6723,105.7273,105.5808,105.6266,7281.0
2020-08-10 12:30:00,115.4,115.49,115.29,115.31,8301.0,105.6357,105.7181,105.535,105.5533,8301.0
2020-08-10 12:40:00,115.32,115.39,115.24,115.31,6447.0,105.5625,105.6266,105.4893,105.5533,6447.0
2020-08-10 12:50:00,115.29,115.33,115.14,115.29,4761.0,105.535,105.5717,105.3977,105.535,4761.0
2020-08-10 13:00:00,115.33,115.56,115.33,115.42,4883.0,105.5717,105.7822,105.5717,105.654,4883.0
2020-08-10 13:10:00,115.33,115.35,115.18,115.18,5672.0,105.5717,105.59,105.4343,105.4343,5672.0
2020-08-10 13:20:00,115.22,115.54,115.22,115.54,5058.0,105.471,105.7639,105.471,105.7639,5058.0
2020-08-10 13:30:00,115.52,115.6,115.44,115.51,9340.0,105.7456,105.8188,105.6723,105.7364,9340.0
2020-08-10 13:40:00,115.49,115.57,115.41,115.57,5597.0,105.7181,105.7913,105.6449,105.7913,5597.0
2020-08-10 13:50:00,115.57,115.6,115.4,115.58,5702.0,105.7913,105.8188,105.6357,105.8005,5702.0
2020-08-10 14:00:00,115.58,115.71,115.53,115.7,7121.0,105.8005,105.9195,105.7547,105.9103,7121.0
2020-08-10 14:10:00,115.7,115.7,115.43,115.56,5538.0,105.9103,105.9103,105.6632,105.7822,5538.0
2020-08-10 14:20:00,115.55,115.87,115.49,115.8,5955.0,105.773,106.066,105.7181,106.0019,5955.0
2020-08-10 14:30:00,115.81,115.84,115.74,115.75,5226.0,106.011,106.0385,105.947,105.9561,5226.0
2020-08-10 14:40:00,115.67,115.88,115.64,115.86,7754.0,105.8829,106.0751,105.8554,106.0568,7754.0
2020-08-10 14:50:00,115.85,115.85,115.72,115.77,43913.0,106.0477,106.0477,105.9287,105.9744,43913.0
2020-08-10 15:00:00,115.73,115.78,115.42,115.53,17103.0,105.9378,105.9836,105.654,105.7547,17103.0
2020-08-10 15:10:00,115.52,115.59,115.34,115.43,9681.0,105.7456,105.8097,105.5808,105.6632,9681.0
2020-08-10 15:20:00,115.45,115.62,115.43,115.58,13017.0,105.6815,105.8371,105.6632,105.8005,13017.0
2020-08-10 15:30:00,115.57,115.86,115.57,115.79,45319.0,105.7913,106.0568,105.7913,105.9927,45319.0
2020-08-10 15:40:00,115.81,115.91,115.76,115.8,26778.0,106.011,106.1026,105.9653,106.0019,26778.0
2020-08-10 15:50:00,115.78,115.92,115.65,115.75,80716.0,105.9836,106.1117,105.8646,105.9561,80716.0
2020-08-11 09:30:00,119.55,122.79,119.46,121.5,304701.0,109.4346,112.4004,109.3522,111.2196,304701.0
2020-08-11 09:40:00,121.43,122.81,121.33,122.76,107427.0,111.1555,112.4188,111.064,112.373,107427.0
2020-08-11 09:50:00,122.81,123.6,121.6,122.04,252385.0,112.4188,113.1419,111.3111,111.7139,252385.0
2020-08-11 10:00:00,122.01,122.82,121.86,122.69,108247.0,111.6864,112.4279,111.5491,112.3089,108247.0
2020-08-11 10:10:00,122.69,123.03,122.49,122.74,114100.0,112.3089,112.6201,112.1258,112.3547,114100.0
2020-08-11 10:20:00,122.71,122.71,121.89,122.0,61181.0,112.3272,112.3272,111.5766,111.6773,61181.0
2020-08-11 10:30:00,121.98,122.05,121.6,121.64,56302.0,111.659,111.7231,111.3111,111.3478,56302.0
2020-08-11 10:40:00,121.64,121.75,121.04,121.04,28310.0,111.3478,111.4484,110.7985,110.7985,28310.0
2020-08-11 10:50:00,121.08,121.1,120.63,120.63,28700.0,110.8351,110.8534,110.4232,110.4232,28700.0
2020-08-11 11:00:00,120.63,121.0,120.54,120.76,66418.0,110.4232,110.7619,110.3408,110.5422,66418.0
2020-08-11 11:10:00,120.72,120.78,120.36,120.49,23310.0,110.5056,110.5605,110.1761,110.2951,23310.0
2020-08-11 11:20:00,120.52,120.65,119.86,119.94,51096.0,110.3225,110.4415,109.7184,109.7916,51096.0
2020-08-11 11:30:00,119.94,120.27,119.84,119.84,37866.0,109.7916,110.0937,109.7001,109.7001,37866.0
2020-08-11 11:40:00,119.91,120.37,119.86,119.95,15720.0,109.7641,110.1852,109.7184,109.8007,15720.0
2020-08-11 11:50:00,120.0,120.06,119.72,119.9,13050.0,109.8465,109.9014,109.5902,109.755,13050.0
2020-08-11 12:00:00,119.94,120.04,119.78,119.83,12882.0,109.7916,109.8831,109.6451,109.6909,12882.0
2020-08-11 12:10:00,119.83,120.35,119.8,120.0,87751.0,109.6909,110.1669,109.6634,109.8465,87751.0
2020-08-11 12:20:00,119.96,120.06,119.86,120.04,13811.0,109.8099,109.9014,109.7184,109.8831,13811.0
2020-08-11 12:30:00,120.07,120.32,119.9,120.12,28865.0,109.9106,110.1394,109.755,109.9564,28865.0
2020-08-11 12:40:00,120.16,120.47,120.14,120.47,21187.0,109.993,110.2767,109.9747,110.2767,21187.0
2020-08-11 12:50:00,120.46,120.47,120.08,120.27,22160.0,110.2676,110.2767,109.9197,110.0937,22160.0
2020-08-11 13:00:00,120.33,120.5,120.26,120.5,16921.0,110.1486,110.3042,110.0845,110.3042,16921.0
2020-08-11 13:10:00,120.51,120.88,120.48,120.85,22000.0,110.3134,110.6521,110.2859,110.6246,22000.0
2020-08-11 13:20:00,120.83,121.01,120.77,120.79,21850.0,110.6063,110.7711,110.5514,110.5697,21850.0
2020-08-11 13:30:00,120.79,120.89,120.64,120.89,21140.0,110.5697,110.6612,110.4324,110.6612,21140.0
2020-08-11 13:40:00,120.87,120.94,120.81,120.87,15740.0,110.6429,110.707,110.588,110.6429,15740.0
2020-08-11 13:50:00,120.87,121.3,120.84,121.19,23681.0,110.6429,111.0365,110.6154,110.9358,23681.0
2020-08-11 14:00:00,121.23,121.44,121.1,121.19,24496.0,110.9724,111.1647,110.8534,110.9358,24496.0
2020-08-11 14:10:00,121.19,121.27,121.05,121.12,25778.0,110.9358,111.0091,110.8077,110.8718,25778.0
2020-08-11 14:20:00,121.11,121.16,120.67,120.68,34410.0,110.8626,110.9084,110.4598,110.469,34410.0
2020-08-11 14:30:00,120.69,120.93,120.55,120.71,31006.0,110.4781,110.6978,110.35,110.4964,31006.0
2020-08-11 14:40:00,120.72,120.79,120.49,120.7,36237.0,110.5056,110.5697,110.2951,110.4873,36237.0
2020-08-11 14:50:00,120.72,120.97,120.7,120.96,29888.0,110.5056,110.7344,110.4873,110.7253,29888.0
2020-08-11 15:00:00,120.96,120.96,120.75,120.84,34542.0,110.7253,110.7253,110.5331,110.6154,34542.0
2020-08-11 15:10:00,120.78,121.14,120.23,120.27,41069.0,110.5605,110.8901,110.0571,110.0937,41069.0
2020-08-11 15:20:00,120.32,120.67,120.28,120.59,35536.0,110.1394,110.4598,110.1028,110.3866,35536.0
2020-08-11 15:30:00,120.6,120.6,120.11,120.37,54744.0,110.3957,110.3957,109.9472,110.1852,54744.0
2020-08-11 15:40:00,120.4,120.99,120.3,120.96,107148.0,110.2127,110.7528,110.1211,110.7253,107148.0
2020-08-11 15:50:00,120.96,121.02,120.54,120.9,376839.0,110.7253,110.7802,110.3408,110.6704,376839.0
2020-08-12 09:30:00,122.11,122.47,121.3,121.41,92979.0,111.778,112.1075,111.0365,111.1372,92979.0
2020-08-12 09:40:00,121.31,121.31,120.52,120.58,28174.0,111.0457,111.0457,110.3225,110.3774,28174.0
2020-08-12 09:50:00,120.58,120.83,120.35,120.66,21182.0,110.3774,110.6063,110.1669,110.4507,21182.0
2020-08-12 10:00:00,120.71,120.85,120.47,120.75,27815.0,110.4964,110.6246,110.2767,110.5331,27815.0
2020-08-12 10:10:00,120.74,121.16,120.57,121.12,15518.0,110.5239,110.9084,110.3683,110.8718,15518.0
2020-08-12 10:20:00,121.05,121.29,120.91,121.13,15536.0,110.8077,111.0274,110.6795,110.8809,15536.0
2020-08-12 10:30:00,121.1,121.27,121.05,121.11,26707.0,110.8534,111.0091,110.8077,110.8626,26707.0
2020-08-12 10:40:00,121.1,121.32,121.0,121.01,9113.0,110.8534,111.0548,110.7619,110.7711,9113.0
2020-08-12 10:50:00,121.0,121.05,120.76,120.89,31823.0,110.7619,110.8077,110.5422,110.6612,31823.0
2020-08-12 11:00:00,120.84,120.98,120.67,120.74,14666.0,110.6154,110.7436,110.4598,110.5239,14666.0
2020-08-12 11:10:00,120.71,120.81,120.49,120.5,13012.0,110.4964,110.588,110.2951,110.3042,13012.0
2020-08-12 11:20:00,120.46,120.46,120.19,120.28,9407.0,110.2676,110.2676,110.0204,110.1028,9407.0
2020-08-12 11:30:00,120.23,120.45,119.87,119.87,15457.0,110.0571,110.2584,109.7275,109.7275,15457.0
2020-08-12 11:40:00,119.88,119.93,119.57,119.62,37369.0,109.7367,109.7824,109.4529,109.4987,37369.0
2020-08-12 11:50:00,119.65,119.7,119.18,119.21,23815.0,109.5261,109.5719,109.0959,109.1234,23815.0
2020-08-12 12:00:00,119.15,119.71,119.15,119.59,22147.0,109.0684,109.5811,109.0684,109.4712,22147.0
2020-08-12 12:10:00,119.6,120.02,119.6,120.02,10532.0,109.4804,109.8648,109.4804,109.8648,10532.0
2020-08-12 12:20:00,119.97,120.05,119.88,119.93,9733.0,109.8191,109.8923,109.7367,109.7824,9733.0
2020-08-12 12:30:00,119.91,120.1,119.91,120.1,6617.0,109.7641,109.9381,109.7641,109.9381,6617.0
2020-08-12 12:40:00,120.09,120.11,119.8,119.81,7618.0,109.9289,109.9472,109.6634,109.6726,7618.0
2020-08-12 12:50:00,119.8,119.82,119.62,119.7,13028.0,109.6634,109.6817,109.4987,109.5719,13028.0
2020-08-12 13:00:00,119.69,119.81,119.62,119.67,20437.0,109.5627,109.6726,109.4987,109.5444,20437.0
2020-08-12 13:10:00,119.67,119.67,119.18,119.35,14066.0,109.5444,109.5444,109.0959,109.2515,14066.0
2020-08-12 13:20:00,119.38,119.4,119.21,119.36,15724.0,109.279,109.2973,109.1234,109.2607,15724.0
2020-08-12 13:30:00,119.34,119.63,119.22,119.63,21823.0,109.2424,109.5078,109.1325,109.5078,21823.0
2020-08-12 13:40:00,119.62,119.65,119.51,119.63,8204.0,109.4987,109.5261,109.398,109.5078,8204.0
2020-08-12 13:50:00,119.63,119.86,119.61,119.75,14420.0,109.5078,109.7184,109.4895,109.6177,14420.0
2020-08-12 14:00:00,119.76,119.92,119.68,119.92,13171.0,109.6268,109.7733,109.5536,109.7733,13171.0
2020-08-12 14:10:00,119.95,120.3,119.93,120.28,19077.0,109.8007,110.1211,109.7824,110.1028,19077.0
2020-08-12 14:20:00,120.28,120.52,120.28,120.38,19391.0,110.1028,110.3225,110.1028,110.1944,19391.0
2020-08-12 14:30:00,120.38,120.64,120.38,120.63,16934.0,110.1944,110.4324,110.1944,110.4232,16934.0
2020-08-12 14:40:00,120.63,120.98,120.58,120.98,19067.0,110.4232,110.7436,110.3774,110.7436,19067.0
2020-08-12 14:50:00,120.9,121.24,120.9,121.14,19159.0,110.6704,110.9816,110.6704,110.8901,19159.0
2020-08-12 15:00:00,121.15,121.16,120.98,121.12,22325.0,110.8992,110.9084,110.7436,110.8718,22325.0
2020-08-12 15:10:00,121.1,121.26,121.04,121.22,24963.0,110.8534,110.9999,110.7985,110.9633,24963.0
2020-08-12 15:20:00,121.27,121.47,121.26,121.42,28042.0,111.0091,111.1921,110.9999,111.1464,28042.0
2020-08-12 15:30:00,121.43,121.46,121.07,121.21,37199.0,111.1555,111.183,110.826,110.9541,37199.0
2020-08-12 15:40:00,121.19,121.49,121.17,121.4,94223.0,110.9358,111.2104,110.9175,111.1281,94223.0
2020-08-12 15:50:00,121.42,121.52,120.95,120.95,175084.0,111.1464,111.2379,110.7161,110.7161,175084.0
2020-08-13 09:30:00,120.19,120.19,119.5,119.82,17873.0,110.0204,110.0204,109.3888,109.6817,17873.0
2020-08-13 09:40:00,119.7,120.58,119.53,120.46,24364.0,109.5719,110.3774,109.4163,110.2676,24364.0
2020-08-13 09:50:00,120.41,120.68,120.23,120.23,16347.0,110.2218,110.469,110.0571,110.0571,16347.0
2020-08-13 10:00:00,120.18,120.62,120.18,120.27,8668.0,110.0113,110.4141,110.0113,110.0937,8668.0
2020-08-13 10:10:00,120.24,120.46,120.07,120.07,15597.0,110.0662,110.2676,109.9106,109.9106,15597.0
2020-08-13 10:20:00,120.07,120.08,119.61,119.62,10172.0,109.9106,109.9197,109.4895,109.4987,10172.0
2020-08-13 10:30:00,119.65,119.8,119.51,119.51,8386.0,109.5261,109.6634,109.398,109.398,8386.0
2020-08-13 10:40:00,119.5,119.6,119.34,119.6,7850.0,109.3888,109.4804,109.2424,109.4804,7850.0
2020-08-13 10:50:00,119.56,119.92,119.45,119.79,8172.0,109.4437,109.7733,109.3431,109.6543,8172.0
2020-08-13 11:00:00,119.77,119.92,119.65,119.65,8151.0,109.636,109.7733,109.5261,109.5261,8151.0
2020-08-13 11:10:00,119.63,119.76,119.58,119.66,6553.0,109.5078,109.6268,109.4621,109.5353,6553.0
2020-08-13 11:20:00,119.66,119.77,119.57,119.72,6910.0,109.5353,109.636,109.4529,109.5902,6910.0
2020-08-13 11:30:00,119.73,119.94,119.53,119.53,17453.0,109.5994,109.7916,109.4163,109.4163,17453.0
2020-08-13 11:40:00,119.52,119.78,119.48,119.52,10908.0,109.4071,109.6451,109.3705,109.4071,10908.0
2020-08-13 11:50:00,119.55,119.75,119.55,119.68,10553.0,109.4346,109.6177,109.4346,109.5536,10553.0
2020-08-13 12:00:00,119.68,120.0,119.68,119.97,14410.0,109.5536,109.8465,109.5536,109.8191,14410.0
2020-08-13 12:10:00,119.96,120.07,119.86,119.91,18580.0,109.8099,109.9106,109.7184,109.7641,18580.0
2020-08-13 12:20:00,119.87,119.9,119.69,119.82,7264.0,109.7275,109.755,109.5627,109.6817,7264.0
2020-08-13 12:30:00,119.82,119.85,119.69,119.75,7244.0,109.6817,109.7092,109.5627,109.6177,7244.0
2020-08-13 12:40:00,119.75,119.87,119.68,119.85,6721.0,109.6177,109.7275,109.5536,109.7092,6721.0
2020-08-13 12:50:00,119.85,119.93,119.81,119.92,6740.0,109.7092,109.7824,109.6726,109.7733,6740.0
2020-08-13 13:00:00,119.94,120.12,119.92,119.97,6482.0,109.7916,109.9564,109.7733,109.8191,6482.0
2020-08-13 13:10:00,119.97,120.12,119.97,120.04,7074.0,109.8191,109.9564,109.8191,109.8831,7074.0
2020-08-13 13:20:00,120.04,120.09,119.96,120.0,7675.0,109.8831,109.9289,109.8099,109.8465,7675.0
2020-08-13 13:30:00,120.0,120.02,119.78,119.92,8294.0,109.8465,109.8648,109.6451,109.7733,8294.0
2020-08-13 13:40:00,119.92,120.26,119.86,120.26,6565.0,109.7733,110.0845,109.7184,110.0845,6565.0
2020-08-13 13:50:00,120.27,120.29,120.14,120.14,7368.0,110.0937,110.112,109.9747,109.9747,7368.0
2020-08-13 14:00:00,120.17,120.23,120.02,120.15,9402.0,110.0021,110.0571,109.8648,109.9838,9402.0
2020-08-13 14:10:00,120.14,120.28,119.98,119.98,20925.0,109.9747,110.1028,109.8282,109.8282,20925.0
2020-08-13 14:20:00,120.0,120.0,119.65,119.76,16055.0,109.8465,109.8465,109.5261,109.6268,16055.0
2020-08-13 14:30:00,119.77,119.79,119.26,119.36,11338.0,109.636,109.6543,109.1691,109.2607,11338.0
2020-08-13 14:40:00,119.33,119.46,119.2,119.24,13176.0,109.2332,109.3522,109.1142,109.1508,13176.0
2020-08-13 14:50:00,119.21,119.22,118.88,119.01,20041.0,109.1234,109.1325,108.8213,108.9403,20041.0
2020-08-13 15:00:00,119.0,119.16,118.93,119.04,12644.0,108.9311,109.0776,108.8671,108.9677,12644.0
2020-08-13 15:10:00,119.02,119.26,118.93,119.08,35198.0,108.9494,109.1691,108.8671,109.0044,35198.0
2020-08-13 15:20:00,119.1,119.18,118.93,118.93,25013.0,109.0227,109.0959,108.8671,108.8671,25013.0
2020-08-13 15:30:00,118.98,119.1,118.95,119.0,29818.0,108.9128,109.0227,108.8854,108.9311,29818.0
2020-08-13 15:40:00,118.99,119.26,118.9,119.08,40847.0,108.922,109.1691,108.8396,109.0044,40847.0
2020-08-13 15:50:00,119.1,119.16,118.65,118.79,108284.0,109.0227,109.0776,108.6107,108.7389,108284.0
2020-08-14 09:30:00,118.33,118.36,117.66,118.26,31162.0,108.3178,108.3453,107.7045,108.2537,31162.0
2020-08-14 09:40:00,118.17,118.64,118.17,118.64,4035.0,108.1714,108.6016,108.1714,108.6016,4035.0
2020-08-14 09:50:00,118.58,118.99,118.57,118.93,6844.0,108.5467,108.922,108.5375,108.8671,6844.0
2020-08-14 10:00:00,118.87,119.05,118.67,119.01,12046.0,108.8121,108.9769,108.6291,108.9403,12046.0
2020-08-14 10:10:00,118.98,119.07,118.81,118.9,6072.0,108.9128,108.9952,108.7572,108.8396,6072.0
2020-08-14 10:20:00,118.88,119.27,118.88,118.98,6723.0,108.8213,109.1783,108.8213,108.9128,6723.0
2020-08-14 10:30:00,118.98,119.16,118.96,119.03,6725.0,108.9128,109.0776,108.8945,108.9586,6725.0
2020-08-14 10:40:00,119.05,119.11,118.82,119.06,5518.0,108.9769,109.0318,108.7664,108.9861,5518.0
2020-08-14 10:50:00,119.18,119.18,118.96,118.98,10582.0,109.0959,109.0959,108.8945,108.9128,10582.0
2020-08-14 11:00:00,119.04,119.08,118.87,119.05,4559.0,108.9677,109.0044,108.8121,108.9769,4559.0
2020-08-14 11:10:00,119.05,119.12,118.85,119.12,20676.0,108.9769,109.041,108.7938,109.041,20676.0
2020-08-14 11:20:00,119.12,119.62,119.12,119.45,23957.0,109.041,109.4987,109.041,109.3431,23957.0
2020-08-14 11:30:00,119.46,119.5,119.26,119.41,17048.0,109.3522,109.3888,109.1691,109.3064,17048.0
2020-08-14 11:40:00,119.41,119.59,119.35,119.39,12520.0,109.3064,109.4712,109.2515,109.2881,12520.0
2020-08-14 11:50:00,119.39,119.41,119.22,119.41,3127.0,109.2881,109.3064,109.1325,109.3064,3127.0
2020-08-14 12:00:00,119.44,119.44,119.13,119.34,31739.0,109.3339,109.3339,109.0501,109.2424,31739.0
2020-08-14 12:10:00,119.34,119.46,119.26,119.3,8453.0,109.2424,109.3522,109.1691,109.2057,8453.0
2020-08-14 12:20:00,119.3,119.32,118.97,119.02,22690.0,109.2057,109.2241,108.9037,108.9494,22690.0
2020-08-14 12:30:00,119.01,119.37,118.97,119.28,7489.0,108.9403,109.2698,108.9037,109.1874,7489.0
2020-08-14 12:40:00,119.32,119.33,119.01,119.01,4772.0,109.2241,109.2332,108.9403,108.9403,4772.0
2020-08-14 12:50:00,119.07,119.08,118.97,119.08,12485.0,108.9952,109.0044,108.9037,109.0044,12485.0
2020-08-14 13:00:00,119.05,119.38,119.01,119.38,4450.0,108.9769,109.279,108.9403,109.279,4450.0
2020-08-14 13:10:00,119.45,119.45,119.18,119.18,25665.0,109.3431,109.3431,109.0959,109.0959,25665.0
2020-08-14 13:20:00,119.19,119.63,119.18,119.63,16123.0,109.1051,109.5078,109.0959,109.5078,16123.0
2020-08-14 13:30:00,119.63,119.65,119.55,119.61,5879.0,109.5078,109.5261,109.4346,109.4895,5879.0
2020-08-14 13:40:00,119.61,119.95,119.6,119.83,42951.0,109.4895,109.8007,109.4804,109.6909,42951.0
2020-08-14 13:50:00,119.85,119.88,119.7,119.76,12896.0,109.7092,109.7367,109.5719,109.6268,12896.0
2020-08-14 14:00:00,119.72,119.78,119.65,119.72,7780.0,109.5902,109.6451,109.5261,109.5902,7780.0
2020-08-14 14:10:00,119.69,119.71,119.55,119.58,6823.0,109.5627,109.5811,109.4346,109.4621,6823.0
2020-08-14 14:20:00,119.58,119.58,119.25,119.25,8680.0,109.4621,109.4621,109.16,109.16,8680.0
2020-08-14 14:30:00,119.28,119.3,118.93,119.21,16229.0,109.1874,109.2057,108.8671,109.1234,16229.0
2020-08-14 14:40:00,119.15,119.24,119.04,119.09,6002.0,109.0684,109.1508,108.9677,109.0135,6002.0
2020-08-14 14:50:00,119.03,119.11,118.99,119.01,7444.0,108.9586,109.0318,108.922,108.9403,7444.0
2020-08-14 15:00:00,119.0,119.15,118.92,118.95,9446.0,108.9311,109.0684,108.8579,108.8854,9446.0
2020-08-14 15:10:00,118.92,119.02,118.82,118.95,8609.0,108.8579,108.9494,108.7664,108.8854,8609.0
2020-08-14 15:20:00,118.98,119.02,118.79,118.91,12711.0,108.9128,108.9494,108.7389,108.8487,12711.0
2020-08-14 15:30:00,118.88,118.89,118.66,118.73,16746.0,108.8213,108.8304,108.6199,108.684,16746.0
2020-08-14 15:40:00,118.71,118.87,118.58,118.6,20943.0,108.6657,108.8121,108.5467,108.565,20943.0
2020-08-14 15:50:00,118.57,119.07,118.53,119.07,76089.0,108.5375,108.9952,108.5009,108.9952,76089.0
2020-08-17 09:30:00,119.86,120.13,119.27,119.52,51124.0,109.7184,109.9655,109.1783,109.4071,51124.0
2020-08-17 09:40:00,119.46,119.55,119.28,119.48,4002.0,109.3522,109.4346,109.1874,109.3705,4002.0
2020-08-17 09:50:00,119.41,119.56,119.29,119.31,4553.0,109.3064,109.4437,109.1966,109.2149,4553.0
2020-08-17 10:00:00,119.19,119.23,118.82,119.09,14522.0,109.1051,109.1417,108.7664,109.0135,14522.0
2020-08-17 10:10:00,119.02,119.39,119.0,119.38,5441.0,108.9494,109.2881,108.9311,109.279,5441.0
2020-08-17 10:20:00,119.41,119.62,119.37,119.43,7451.0,109.3064,109.4987,109.2698,109.3247,7451.0
2020-08-17 10:30:00,119.42,119.49,119.23,119.23,4936.0,109.3156,109.3797,109.1417,109.1417,4936.0
2020-08-17 10:40:00,119.26,119.58,119.26,119.58,7278.0,109.1691,109.4621,109.1691,109.4621,7278.0
2020-08-17 10:50:00,119.59,119.8,119.55,119.6,9629.0,109.4712,109.6634,109.4346,109.4804,9629.0
2020-08-17 11:00:00,119.62,119.82,119.59,119.81,14952.0,109.4987,109.6817,109.4712,109.6726,14952.0
2020-08-17 11:10:00,119.82,119.9,119.7,119.71,12898.0,109.6817,109.755,109.5719,109.5811,12898.0
2020-08-17 11:20:00,119.72,119.75,119.52,119.67,19841.0,109.5902,109.6177,109.4071,109.5444,19841.0
2020-08-17 11:30:00,119.65,119.74,119.56,119.59,11611.0,109.5261,109.6085,109.4437,109.4712,11611.0
2020-08-17 11:40:00,119.57,119.7,119.55,119.7,7314.0,109.4529,109.5719,109.4346,109.5719,7314.0
2020-08-17 11:50:00,119.67,119.72,119.61,119.7,7305.0,109.5444,109.5902,109.4895,109.5719,7305.0
2020-08-17 12:00:00,119.7,119.74,119.65,119.7,22266.0,109.5719,109.6085,109.5261,109.5719,22266.0
2020-08-17 12:10:00,119.7,119.97,119.57,119.96,16121.0,109.5719,109.8191,109.4529,109.8099,16121.0
2020-08-17 12:20:00,119.96,120.05,119.85,119.98,15539.0,109.8099,109.8923,109.7092,109.8282,15539.0
2020-08-17 12:30:00,119.98,120.11,119.66,119.67,13288.0,109.8282,109.9472,109.5353,109.5444,13288.0
2020-08-17 12:40:00,119.63,119.73,119.59,119.7,9380.0,109.5078,109.5994,109.4712,109.5719,9380.0
2020-08-17 12:50:00,119.7,119.74,119.6,119.69,9861.0,109.5719,109.6085,109.4804,109.5627,9861.0
2020-08-17 13:00:00,119.64,119.78,119.63,119.7,13311.0,109.517,109.6451,109.5078,109.5719,13311.0
2020-08-17 13:10:00,119.71,119.71,119.55,119.67,10775.0,109.5811,109.5811,109.4346,109.5444,10775.0
2020-08-17 13:20:00,119.65,119.7,119.54,119.55,6213.0,109.5261,109.5719,109.4254,109.4346,6213.0
2020-08-17 13:30:00,119.52,119.54,119.41,119.41,5051.0,109.4071,109.4254,109.3064,109.3064,5051.0
2020-08-17 13:40:00,119.41,119.42,119.27,119.27,3157.0,109.3064,109.3156,109.1783,109.1783,3157.0
2020-08-17 13:50:00,119.27,119.3,119.23,119.27,2457.0,109.1783,109.2057,109.1417,109.1783,2457.0
2020-08-17 14:00:00,119.29,119.33,119.17,119.25,5518.0,109.1966,109.2332,109.0867,109.16,5518.0
2020-08-17 14:10:00,119.22,119.23,119.07,119.09,4822.0,109.1325,109.1417,108.9952,109.0135,4822.0
2020-08-17 14:20:00,119.1,119.1,118.97,118.98,4454.0,109.0227,109.0227,108.9037,108.9128,4454.0
2020-08-17 14:30:00,118.98,119.01,118.82,118.87,4265.0,108.9128,108.9403,108.7664,108.8121,4265.0
2020-08-17 14:40:00,118.91,118.91,118.87,118.88,4148.0,108.8487,108.8487,108.8121,108.8213,4148.0
2020-08-17 14:50:00,118.89,118.9,118.76,118.81,5612.0,108.8304,108.8396,108.7114,108.7572,5612.0
2020-08-17 15:00:00,118.8,118.82,118.68,118.69,10793.0,108.7481,108.7664,108.6382,108.6474,10793.0
2020-08-17 15:10:00,118.68,118.85,118.56,118.85,4502.0,108.6382,108.7938,108.5284,108.7938,4502.0
2020-08-17 15:20:00,118.87,119.03,118.78,119.01,8837.0,108.8121,108.9586,108.7297,108.9403,8837.0
2020-08-17 15:30:00,119.02,119.13,118.98,119.07,16984.0,108.9494,109.0501,108.9128,108.9952,16984.0
2020-08-17 15:40:00,119.07,119.15,119.01,119.08,20189.0,108.9952,109.0684,108.9403,109.0044,20189.0
2020-08-17 15:50:00,119.09,119.16,118.81,118.94,98902.0,109.0135,109.0776,108.7572,108.8762,98902.0
2020-08-18 09:30:00,119.16,119.43,118.7,118.7,12066.0,109.0776,109.3247,108.6565,108.6565,12066.0
2020-08-18 09:40:00,118.66,119.31,118.66,119.09,9918.0,108.6199,109.2149,108.6199,109.0135,9918.0
2020-08-18 09:50:00,119.01,119.11,118.83,119.06,10458.0,108.9403,109.0318,108.7755,108.9861,10458.0
2020-08-18 10:00:00,119.03,119.25,118.67,118.68,16245.0,108.9586,109.16,108.6291,108.6382,16245.0
2020-08-18 10:10:00,118.68,119.21,118.63,119.04,22499.0,108.6382,109.1234,108.5924,108.9677,22499.0
2020-08-18 10:20:00,119.04,119.04,118.56,118.68,7806.0,108.9677,108.9677,108.5284,108.6382,7806.0
2020-08-18 10:30:00,118.65,118.83,118.58,118.79,10571.0,108.6107,108.7755,108.5467,108.7389,10571.0
2020-08-18 10:40:00,118.76,118.8,118.44,118.61,8446.0,108.7114,108.7481,108.4185,108.5741,8446.0
2020-08-18 10:50:00,118.66,119.03,118.65,119.03,6109.0,108.6199,108.9586,108.6107,108.9586,6109.0
2020-08-18 11:00:00,119.09,119.17,118.83,118.83,13107.0,109.0135,109.0867,108.7755,108.7755,13107.0
2020-08-18 11:10:00,118.89,119.24,118.89,118.98,10037.0,108.8304,109.1508,108.8304,108.9128,10037.0
2020-08-18 11:20:00,118.98,119.15,118.89,118.99,10352.0,108.9128,109.0684,108.8304,108.922,10352.0
2020-08-18 11:30:00,119.04,119.13,118.96,118.97,11072.0,108.9677,109.0501,108.8945,108.9037,11072.0
2020-08-18 11:40:00,118.92,119.06,118.88,118.92,11597.0,108.8579,108.9861,108.8213,108.8579,11597.0
2020-08-18 11:50:00,118.89,119.03,118.86,118.86,9128.0,108.8304,108.9586,108.803,108.803,9128.0
2020-08-18 12:00:00,118.89,118.95,118.73,118.76,5475.0,108.8304,108.8854,108.684,108.7114,5475.0
2020-08-18 12:10:00,118.77,118.85,118.33,118.36,14895.0,108.7206,108.7938,108.3178,108.3453,14895.0
2020-08-18 12:20:00,118.39,118.61,118.33,118.61,8792.0,108.3727,108.5741,108.3178,108.5741,8792.0
2020-08-18 12:30:00,118.58,118.82,118.4,118.78,15224.0,108.5467,108.7664,108.3819,108.7297,15224.0
2020-08-18 12:40:00,118.76,118.88,118.7,118.72,6668.0,108.7114,108.8213,108.6565,108.6748,6668.0
2020-08-18 12:50:00,118.69,118.73,118.56,118.56,7776.0,108.6474,108.684,108.5284,108.5284,7776.0
2020-08-18 13:00:00,118.56,118.95,118.53,118.95,8082.0,108.5284,108.8854,108.5009,108.8854,8082.0
2020-08-18 13:10:00,118.97,119.07,118.8,118.81,10537.0,108.9037,108.9952,108.7481,108.7572,10537.0
2020-08-18 13:20:00,118.81,119.04,118.81,118.89,4885.0,108.7572,108.9677,108.7572,108.8304,4885.0
2020-08-18 13:30:00,118.92,119.0,118.73,118.75,49022.0,108.8579,108.9311,108.684,108.7023,49022.0
2020-08-18 13:40:00,118.76,118.97,118.7,118.91,11605.0,108.7114,108.9037,108.6565,108.8487,11605.0
2020-08-18 13:50:00,118.95,119.11,118.92,118.96,8019.0,108.8854,109.0318,108.8579,108.8945,8019.0
2020-08-18 14:00:00,118.96,119.0,118.79,118.87,8528.0,108.8945,108.9311,108.7389,108.8121,8528.0
2020-08-18 14:10:00,118.89,118.93,118.83,118.9,4334.0,108.8304,108.8671,108.7755,108.8396,4334.0
2020-08-18 14:20:00,118.89,119.04,118.81,118.97,8163.0,108.8304,108.9677,108.7572,108.9037,8163.0
2020-08-18 14:30:00,118.96,119.02,118.78,118.81,7948.0,108.8945,108.9494,108.7297,108.7572,7948.0
2020-08-18 14:40:00,118.77,118.9,118.71,118.87,8666.0,108.7206,108.8396,108.6657,108.8121,8666.0
2020-08-18 14:50:00,118.88,118.97,118.72,118.77,10435.0,108.8213,108.9037,108.6748,108.7206,10435.0
2020-08-18 15:00:00,118.77,118.77,118.59,118.65,10513.0,108.7206,108.7206,108.5558,108.6107,10513.0
2020-08-18 15:10:00,118.66,118.71,118.5,118.56,9847.0,108.6199,108.6657,108.4734,108.5284,9847.0
2020-08-18 15:20:00,118.59,118.79,118.59,118.72,10829.0,108.5558,108.7389,108.5558,108.6748,10829.0
2020-08-18 15:30:00,118.69,118.78,118.45,118.51,16119.0,108.6474,108.7297,108.4277,108.4826,16119.0
2020-08-18 15:40:00,118.45,118.54,118.32,118.34,22232.0,108.4277,108.5101,108.3087,108.327,22232.0
2020-08-18 15:50:00,118.35,118.74,118.26,118.72,75438.0,108.3361,108.6931,108.2537,108.6748,75438.0
2020-08-19 09:30:00,119.23,119.23,118.48,118.92,14033.0,109.1417,109.1417,108.4551,108.8579,14033.0
2020-08-19 09:40:00,119.01,119.28,119.0,119.06,5773.0,108.9403,109.1874,108.9311,108.9861,5773.0
2020-08-19 09:50:00,119.0,119.16,118.86,119.04,9566.0,108.9311,109.0776,108.803,108.9677,9566.0
2020-08-19 10:00:00,118.91,119.24,118.86,119.0,12754.0,108.8487,109.1508,108.803,108.9311,12754.0
2020-08-19 10:10:00,119.0,119.11,118.88,118.91,10723.0,108.9311,109.0318,108.8213,108.8487,10723.0
2020-08-19 10:20:00,118.94,119.21,118.82,119.13,9375.0,108.8762,109.1234,108.7664,109.0501,9375.0
2020-08-19 10:30:00,119.19,119.31,119.08,119.3,9478.0,109.1051,109.2149,109.0044,109.2057,9478.0
2020-08-19 10:40:00,119.33,119.58,119.3,119.5,11368.0,109.2332,109.4621,109.2057,109.3888,11368.0
2020-08-19 10:50:00,119.49,119.64,119.43,119.54,6817.0,109.3797,109.517,109.3247,109.4254,6817.0
2020-08-19 11:00:00,119.55,119.67,119.4,119.55,7286.0,109.4346,109.5444,109.2973,109.4346,7286.0
2020-08-19 11:10:00,119.55,119.63,119.44,119.51,9176.0,109.4346,109.5078,109.3339,109.398,9176.0
2020-08-19 11:20:00,119.5,119.62,119.41,119.55,7486.0,109.3888,109.4987,109.3064,109.4346,7486.0
2020-08-19 11:30:00,119.58,119.7,119.54,119.55,8917.0,109.4621,109.5719,109.4254,109.4346,8917.0
2020-08-19 11:40:00,119.59,119.65,119.48,119.48,7706.0,109.4712,109.5261,109.3705,109.3705,7706.0
2020-08-19 11:50:00,119.48,119.62,119.38,119.39,4626.0,109.3705,109.4987,109.279,109.2881,4626.0
2020-08-19 12:00:00,119.35,119.38,119.16,119.38,9173.0,109.2515,109.279,109.0776,109.279,9173.0
2020-08-19 12:10:00,119.41,119.41,119.25,119.28,5891.0,109.3064,109.3064,109.16,109.1874,5891.0
2020-08-19 12:20:00,119.28,119.41,119.16,119.4,12619.0,109.1874,109.3064,109.0776,109.2973,12619.0
2020-08-19 12:30:00,119.4,119.4,119.0,119.0,7923.0,109.2973,109.2973,108.9311,108.9311,7923.0
2020-08-19 12:40:00,118.97,119.1,118.92,119.0,9841.0,108.9037,109.0227,108.8579,108.9311,9841.0
2020-08-19 12:50:00,118.99,119.0,118.86,118.92,5968.0,108.922,108.9311,108.803,108.8579,5968.0
2020-08-19 13:00:00,118.92,119.12,118.86,118.88,9314.0,108.8579,109.041,108.803,108.8213,9314.0
2020-08-19 13:10:00,118.93,119.03,118.91,118.91,5695.0,108.8671,108.9586,108.8487,108.8487,5695.0
2020-08-19 13:20:00,118.96,119.05,118.89,118.89,4992.0,108.8945,108.9769,108.8304,108.8304,4992.0
2020-08-19 13:30:00,118.89,118.99,118.84,118.89,5670.0,108.8304,108.922,108.7847,108.8304,5670.0
2020-08-19 13:40:00,118.91,119.04,118.89,118.98,9824.0,108.8487,108.9677,108.8304,108.9128,9824.0
2020-08-19 13:50:00,118.99,118.99,118.63,118.75,8414.0,108.922,108.922,108.5924,108.7023,8414.0
2020-08-19 14:00:00,118.78,119.18,118.78,119.14,7964.0,108.7297,109.0959,108.7297,109.0593,7964.0
2020-08-19 14:10:00,119.1,119.1,118.75,118.81,4739.0,109.0227,109.0227,108.7023,108.7572,4739.0
2020-08-19 14:20:00,118.84,119.13,118.77,118.82,10628.0,108.7847,109.0501,108.7206,108.7664,10628.0
2020-08-19 14:30:00,118.79,118.93,118.68,118.71,7566.0,108.7389,108.8671,108.6382,108.6657,7566.0
2020-08-19 14:40:00,118.73,118.81,118.64,118.76,10335.0,108.684,108.7572,108.6016,108.7114,10335.0
2020-08-19 14:50:00,118.82,118.9,118.66,118.83,8760.0,108.7664,108.8396,108.6199,108.7755,8760.0
2020-08-19 15:00:00,118.83,118.96,118.79,118.88,11714.0,108.7755,108.8945,108.7389,108.8213,11714.0
2020-08-19 15:10:00,118.84,118.84,118.58,118.61,15426.0,108.7847,108.7847,108.5467,108.5741,15426.0
2020-08-19 15:20:00,118.6,118.67,118.42,118.42,20742.0,108.565,108.6291,108.4002,108.4002,20742.0
2020-08-19 15:30:00,118.42,118.65,118.37,118.42,22805.0,108.4002,108.6107,108.3544,108.4002,22805.0
2020-08-19 15:40:00,118.43,118.54,118.22,118.28,29278.0,108.4094,108.5101,108.2171,108.272,29278.0
2020-08-19 15:50:00,118.28,118.7,118.18,118.7,118875.0,108.272,108.6565,108.1805,108.6565,118875.0
2020-08-20 09:30:00,117.68,118.09,117.35,118.0,25543.0,107.7228,108.0981,107.4207,108.0157,25543.0
2020-08-20 09:40:00,118.06,118.55,117.96,118.24,12839.0,108.0707,108.5192,107.9791,108.2354,12839.0
2020-08-20 09:50:00,118.2,118.65,118.2,118.37,8941.0,108.1988,108.6107,108.1988,108.3544,8941.0
2020-08-20 10:00:00,118.47,118.49,118.0,118.05,14975.0,108.446,108.4643,108.0157,108.0615,14975.0
2020-08-20 10:10:00,118.09,118.6,118.08,118.55,9763.0,108.0981,108.565,108.089,108.5192,9763.0
2020-08-20 10:20:00,118.55,118.64,118.46,118.49,8712.0,108.5192,108.6016,108.4368,108.4643,8712.0
2020-08-20 10:30:00,118.53,118.55,118.27,118.27,5027.0,108.5009,108.5192,108.2629,108.2629,5027.0
2020-08-20 10:40:00,118.28,118.48,118.28,118.47,42861.0,108.272,108.4551,108.272,108.446,42861.0
2020-08-20 10:50:00,118.49,118.51,118.14,118.15,6142.0,108.4643,108.4826,108.1439,108.153,6142.0
2020-08-20 11:00:00,118.14,118.24,117.99,117.99,11230.0,108.1439,108.2354,108.0066,108.0066,11230.0
2020-08-20 11:10:00,117.98,118.07,117.96,117.97,11958.0,107.9974,108.0798,107.9791,107.9883,11958.0
2020-08-20 11:20:00,117.94,118.17,117.92,118.12,13086.0,107.9608,108.1714,107.9425,108.1256,13086.0
2020-08-20 11:30:00,118.13,118.23,118.03,118.15,9297.0,108.1347,108.2263,108.0432,108.153,9297.0
2020-08-20 11:40:00,118.12,118.31,118.12,118.16,7447.0,108.1256,108.2995,108.1256,108.1622,7447.0
2020-08-20 11:50:00,118.18,118.37,118.15,118.19,5217.0,108.1805,108.3544,108.153,108.1897,5217.0
2020-08-20 12:00:00,118.17,118.24,118.02,118.16,6257.0,108.1714,108.2354,108.034,108.1622,6257.0
2020-08-20 12:10:00,118.14,118.15,117.95,118.03,4239.0,108.1439,108.153,107.97,108.0432,4239.0
2020-08-20 12:20:00,117.97,118.03,117.83,117.84,6589.0,107.9883,108.0432,107.8601,107.8693,6589.0
2020-08-20 12:30:00,117.85,117.92,117.83,117.83,4494.0,107.8784,107.9425,107.8601,107.8601,4494.0
2020-08-20 12:40:00,117.87,117.93,117.73,117.83,5058.0,107.8967,107.9517,107.7686,107.8601,5058.0
2020-08-20 12:50:00,117.87,118.02,117.86,117.98,5655.0,107.8967,108.034,107.8876,107.9974,5655.0
2020-08-20 13:00:00,118.04,118.14,117.93,117.95,11077.0,108.0524,108.1439,107.9517,107.97,11077.0
2020-08-20 13:10:00,117.98,117.98,117.73,117.76,5166.0,107.9974,107.9974,107.7686,107.796,5166.0
2020-08-20 13:20:00,117.79,117.92,117.73,117.92,3266.0,107.8235,107.9425,107.7686,107.9425,3266.0
2020-08-20 13:30:00,117.94,118.03,117.94,117.99,5440.0,107.9608,108.0432,107.9608,108.0066,5440.0
2020-08-20 13:40:00,117.94,118.0,117.85,118.0,6107.0,107.9608,108.0157,107.8784,108.0157,6107.0
2020-08-20 13:50:00,117.97,117.98,117.68,117.79,8411.0,107.9883,107.9974,107.7228,107.8235,8411.0
2020-08-20 14:00:00,117.84,117.9,117.8,117.89,5229.0,107.8693,107.9242,107.8327,107.915,5229.0
2020-08-20 14:10:00,117.83,117.97,117.76,117.9,4631.0,107.8601,107.9883,107.796,107.9242,4631.0
2020-08-20 14:20:00,117.89,118.03,117.8,118.0,11512.0,107.915,108.0432,107.8327,108.0157,11512.0
2020-08-20 14:30:00,117.98,118.07,117.91,117.93,7720.0,107.9974,108.0798,107.9334,107.9517,7720.0
2020-08-20 14:40:00,117.94,118.12,117.94,118.12,6347.0,107.9608,108.1256,107.9608,108.1256,6347.0
2020-08-20 14:50:00,118.13,118.19,118.07,118.19,7894.0,108.1347,108.1897,108.0798,108.1897,7894.0
2020-08-20 15:00:00,118.19,118.3,118.18,118.27,10394.0,108.1897,108.2904,108.1805,108.2629,10394.0
2020-08-20 15:10:00,118.24,118.24,117.91,118.01,12362.0,108.2354,108.2354,107.9334,108.0249,12362.0
2020-08-20 15:20:00,118.01,118.05,117.79,117.88,8931.0,108.0249,108.0615,107.8235,107.9059,8931.0
2020-08-20 15:30:00,117.91,118.01,117.77,117.98,17308.0,107.9334,108.0249,107.8052,107.9974,17308.0
2020-08-20 15:40:00,117.99,118.3,117.96,118.23,17447.0,108.0066,108.2904,107.9791,108.2263,17447.0
2020-08-20 15:50:00,118.15,118.33,118.11,118.23,72161.0,108.153,108.3178,108.1164,108.2263,72161.0
2020-08-21 09:30:00,117.98,118.66,117.5,117.66,54051.0,107.9974,108.6199,107.558,107.7045,54051.0
2020-08-21 09:40:00,117.56,118.13,117.3,118.08,6951.0,107.613,108.1347,107.375,108.089,6951.0
2020-08-21 09:50:00,118.07,118.33,117.94,118.31,4914.0,108.0798,108.3178,107.9608,108.2995,4914.0
2020-08-21 10:00:00,118.38,118.38,118.09,118.29,3616.0,108.3636,108.3636,108.0981,108.2812,3616.0
2020-08-21 10:10:00,118.27,118.27,117.88,118.0,21304.0,108.2629,108.2629,107.9059,108.0157,21304.0
2020-08-21 10:20:00,118.0,118.0,117.44,117.59,11807.0,108.0157,108.0157,107.5031,107.6404,11807.0
2020-08-21 10:30:00,117.46,117.78,117.42,117.73,4372.0,107.5214,107.8144,107.4848,107.7686,4372.0
2020-08-21 10:40:00,117.83,117.92,117.62,117.74,5250.0,107.8601,107.9425,107.6679,107.7777,5250.0
2020-08-21 10:50:00,117.76,117.89,117.69,117.73,7163.0,107.796,107.915,107.732,107.7686,7163.0
2020-08-21 11:00:00,117.82,117.97,117.71,117.94,7657.0,107.851,107.9883,107.7503,107.9608,7657.0
2020-08-21 11:10:00,117.97,118.04,117.73,117.75,4644.0,107.9883,108.0524,107.7686,107.7869,4644.0
2020-08-21 11:20:00,117.78,117.87,117.75,117.76,2326.0,107.8144,107.8967,107.7869,107.796,2326.0
2020-08-21 11:30:00,117.8,117.85,117.72,117.76,4995.0,107.8327,107.8784,107.7594,107.796,4995.0
2020-08-21 11:40:00,117.82,117.82,117.6,117.63,4104.0,107.851,107.851,107.6496,107.677,4104.0
2020-08-21 11:50:00,117.63,117.82,117.62,117.76,5213.0,107.677,107.851,107.6679,107.796,5213.0
2020-08-21 12:00:00,117.76,118.01,117.73,117.94,7583.0,107.796,108.0249,107.7686,107.9608,7583.0
2020-08-21 12:10:00,117.93,117.97,117.86,117.88,2549.0,107.9517,107.9883,107.8876,107.9059,2549.0
2020-08-21 12:20:00,117.88,117.96,117.8,117.8,1798.0,107.9059,107.9791,107.8327,107.8327,1798.0
2020-08-21 12:30:00,117.78,117.82,117.66,117.68,6484.0,107.8144,107.851,107.7045,107.7228,6484.0
2020-08-21 12:40:00,117.6,117.74,117.6,117.67,2600.0,107.6496,107.7777,107.6496,107.7137,2600.0
2020-08-21 12:50:00,117.64,117.66,117.51,117.57,3507.0,107.6862,107.7045,107.5672,107.6221,3507.0
2020-08-21 13:00:00,117.48,117.6,117.45,117.6,6276.0,107.5397,107.6496,107.5123,107.6496,6276.0
2020-08-21 13:10:00,117.63,117.64,117.4,117.41,6456.0,107.677,107.6862,107.4665,107.4757,6456.0
2020-08-21 13:20:00,117.42,117.51,117.34,117.51,7239.0,107.4848,107.5672,107.4116,107.5672,7239.0
2020-08-21 13:30:00,117.51,117.59,117.5,117.54,4944.0,107.5672,107.6404,107.558,107.5947,4944.0
2020-08-21 13:40:00,117.56,117.72,117.55,117.72,5801.0,107.613,107.7594,107.6038,107.7594,5801.0
2020-08-21 13:50:00,117.72,117.78,117.7,117.75,6371.0,107.7594,107.8144,107.7411,107.7869,6371.0
2020-08-21 14:00:00,117.82,117.86,117.78,117.84,4305.0,107.851,107.8876,107.8144,107.8693,4305.0
2020-08-21 14:10:00,117.85,117.9,117.76,117.76,4724.0,107.8784,107.9242,107.796,107.796,4724.0
2020-08-21 14:20:00,117.77,117.89,117.75,117.81,4490.0,107.8052,107.915,107.7869,107.8418,4490.0
2020-08-21 14:30:00,117.84,118.09,117.84,117.98,4522.0,107.8693,108.0981,107.8693,107.9974,4522.0
2020-08-21 14:40:00,117.99,118.09,117.92,117.97,9027.0,108.0066,108.0981,107.9425,107.9883,9027.0
2020-08-21 14:50:00,117.98,118.01,117.91,117.96,5080.0,107.9974,108.0249,107.9334,107.9791,5080.0
2020-08-21 15:00:00,117.96,118.11,117.96,118.08,7007.0,107.9791,108.1164,107.9791,108.089,7007.0
2020-08-21 15:10:00,118.09,118.13,118.04,118.07,8557.0,108.0981,108.1347,108.0524,108.0798,8557.0
2020-08-21 15:20:00,118.09,118.12,118.06,118.11,8525.0,108.0981,108.1256,108.0707,108.1164,8525.0
2020-08-21 15:30:00,118.11,118.32,118.11,118.26,11302.0,108.1164,108.3087,108.1164,108.2537,11302.0
2020-08-21 15:40:00,118.27,118.33,117.98,118.04,20623.0,108.2629,108.3178,107.9974,108.0524,20623.0
2020-08-21 15:50:00,118.03,118.38,118.03,118.23,86477.0,108.0432,108.3636,108.0432,108.2263,86477.0
2020-08-24 09:30:00,119.16,119.26,118.87,118.9,16311.0,109.0776,109.1691,108.8121,108.8396,16311.0
2020-08-24 09:40:00,118.91,119.0,118.77,118.97,4970.0,108.8487,108.9311,108.7206,108.9037,4970.0
2020-08-24 09:50:00,119.12,119.43,119.01,119.43,7396.0,109.041,109.3247,108.9403,109.3247,7396.0
2020-08-24 10:00:00,119.46,119.81,119.37,119.74,9706.0,109.3522,109.6726,109.2698,109.6085,9706.0
2020-08-24 10:10:00,119.75,119.85,119.59,119.8,4253.0,109.6177,109.7092,109.4712,109.6634,4253.0
2020-08-24 10:20:00,119.88,119.94,119.74,119.82,12359.0,109.7367,109.7916,109.6085,109.6817,12359.0
2020-08-24 10:30:00,119.82,120.18,119.79,120.15,8267.0,109.6817,110.0113,109.6543,109.9838,8267.0
2020-08-24 10:40:00,120.18,120.3,120.13,120.3,9004.0,110.0113,110.1211,109.9655,110.1211,9004.0
2020-08-24 10:50:00,120.4,120.58,120.19,120.58,5691.0,110.2127,110.3774,110.0204,110.3774,5691.0
2020-08-24 11:00:00,120.49,120.51,120.28,120.31,4860.0,110.2951,110.3134,110.1028,110.1303,4860.0
2020-08-24 11:10:00,120.34,120.39,120.28,120.34,7895.0,110.1577,110.2035,110.1028,110.1577,7895.0
2020-08-24 11:20:00,120.37,120.44,120.31,120.32,3853.0,110.1852,110.2493,110.1303,110.1394,3853.0
2020-08-24 11:30:00,120.38,120.56,120.34,120.41,5603.0,110.1944,110.3591,110.1577,110.2218,5603.0
2020-08-24 11:40:00,120.4,120.41,120.32,120.36,3825.0,110.2127,110.2218,110.1394,110.1761,3825.0
2020-08-24 11:50:00,120.38,120.51,120.19,120.19,4232.0,110.1944,110.3134,110.0204,110.0204,4232.0
2020-08-24 12:00:00,120.22,120.31,120.17,120.18,7112.0,110.0479,110.1303,110.0021,110.0113,7112.0
2020-08-24 12:10:00,120.2,120.28,120.2,120.23,4873.0,110.0296,110.1028,110.0296,110.0571,4873.0
2020-08-24 12:20:00,120.27,120.37,120.26,120.29,7751.0,110.0937,110.1852,110.0845,110.112,7751.0
2020-08-24 12:30:00,120.29,120.43,120.29,120.32,8108.0,110.112,110.2401,110.112,110.1394,8108.0
2020-08-24 12:40:00,120.34,120.37,120.29,120.33,3103.0,110.1577,110.1852,110.112,110.1486,3103.0
2020-08-24 12:50:00,120.31,120.31,120.16,120.16,5969.0,110.1303,110.1303,109.993,109.993,5969.0
2020-08-24 13:00:00,120.14,120.3,120.14,120.24,3280.0,109.9747,110.1211,109.9747,110.0662,3280.0
2020-08-24 13:10:00,120.25,120.25,120.02,120.13,5477.0,110.0754,110.0754,109.8648,109.9655,5477.0
2020-08-24 13:20:00,120.13,120.36,120.13,120.33,7088.0,109.9655,110.1761,109.9655,110.1486,7088.0
2020-08-24 13:30:00,120.34,120.45,120.28,120.45,7380.0,110.1577,110.2584,110.1028,110.2584,7380.0
2020-08-24 13:40:00,120.45,120.46,120.26,120.26,4547.0,110.2584,110.2676,110.0845,110.0845,4547.0
2020-08-24 13:50:00,120.23,120.28,120.17,120.23,1390.0,110.0571,110.1028,110.0021,110.0571,1390.0
2020-08-24 14:00:00,120.19,120.31,120.13,120.27,7080.0,110.0204,110.1303,109.9655,110.0937,7080.0
2020-08-24 14:10:00,120.34,120.41,120.26,120.26,5829.0,110.1577,110.2218,110.0845,110.0845,5829.0
2020-08-24 14:20:00,120.25,120.4,120.25,120.4,5617.0,110.0754,110.2127,110.0754,110.2127,5617.0
2020-08-24 14:30:00,120.39,120.39,120.24,120.27,4091.0,110.2035,110.2035,110.0662,110.0937,4091.0
2020-08-24 14:40:00,120.27,120.36,120.25,120.29,4502.0,110.0937,110.1761,110.0754,110.112,4502.0
2020-08-24 14:50:00,120.3,120.55,120.16,120.5,26654.0,110.1211,110.35,109.993,110.3042,26654.0
2020-08-24 15:00:00,120.49,120.58,120.43,120.49,6744.0,110.2951,110.3774,110.2401,110.2951,6744.0
2020-08-24 15:10:00,120.48,120.51,120.36,120.51,5564.0,110.2859,110.3134,110.1761,110.3134,5564.0
2020-08-24 15:20:00,120.5,120.7,120.5,120.67,8909.0,110.3042,110.4873,110.3042,110.4598,8909.0
2020-08-24 15:30:00,120.66,120.66,120.53,120.66,10954.0,110.4507,110.4507,110.3317,110.4507,10954.0
2020-08-24 15:40:00,120.66,120.9,120.63,120.87,29140.0,110.4507,110.6704,110.4232,110.6429,29140.0
2020-08-24 15:50:00,120.9,121.16,120.87,121.14,105009.0,110.6704,110.9084,110.6429,110.8901,105009.0
2020-08-25 09:30:00,121.53,121.6,120.99,121.0,19033.0,111.2471,111.3111,110.7528,110.7619,19033.0
2020-08-25 09:40:00,121.04,121.18,120.88,121.18,4285.0,110.7985,110.9267,110.6521,110.9267,4285.0
2020-08-25 09:50:00,121.23,121.71,121.23,121.56,14024.0,110.9724,111.4118,110.9724,111.2745,14024.0
2020-08-25 10:00:00,121.59,121.65,121.23,121.3,10175.0,111.302,111.3569,110.9724,111.0365,10175.0
2020-08-25 10:10:00,121.15,121.18,120.71,120.71,7995.0,110.8992,110.9267,110.4964,110.4964,7995.0
2020-08-25 10:20:00,120.66,120.84,120.42,120.64,5490.0,110.4507,110.6154,110.231,110.4324,5490.0
2020-08-25 10:30:00,120.61,120.61,120.13,120.44,4398.0,110.4049,110.4049,109.9655,110.2493,4398.0
2020-08-25 10:40:00,120.43,120.43,120.15,120.29,5427.0,110.2401,110.2401,109.9838,110.112,5427.0
2020-08-25 10:50:00,120.26,120.32,120.08,120.14,3281.0,110.0845,110.1394,109.9197,109.9747,3281.0
2020-08-25 11:00:00,120.17,120.28,120.02,120.03,4387.0,110.0021,110.1028,109.8648,109.874,4387.0
2020-08-25 11:10:00,120.0,120.04,119.62,119.62,17065.0,109.8465,109.8831,109.4987,109.4987,17065.0
2020-08-25 11:20:00,119.58,120.22,119.58,120.22,7460.0,109.4621,110.0479,109.4621,110.0479,7460.0
2020-08-25 11:30:00,120.23,120.26,119.84,119.84,4918.0,110.0571,110.0845,109.7001,109.7001,4918.0
2020-08-25 11:40:00,119.77,119.9,119.68,119.68,4391.0,109.636,109.755,109.5536,109.5536,4391.0
2020-08-25 11:50:00,119.7,119.86,119.68,119.69,4759.0,109.5719,109.7184,109.5536,109.5627,4759.0
2020-08-25 12:00:00,119.67,119.67,119.5,119.65,5764.0,109.5444,109.5444,109.3888,109.5261,5764.0
2020-08-25 12:10:00,119.56,119.56,119.34,119.47,3752.0,109.4437,109.4437,109.2424,109.3614,3752.0
2020-08-25 12:20:00,119.51,119.64,119.5,119.53,3272.0,109.398,109.517,109.3888,109.4163,3272.0
2020-08-25 12:30:00,119.53,119.77,119.48,119.65,5316.0,109.4163,109.636,109.3705,109.5261,5316.0
2020-08-25 12:40:00,119.65,119.7,119.6,119.63,4025.0,109.5261,109.5719,109.4804,109.5078,4025.0
2020-08-25 12:50:00,119.62,119.62,119.54,119.54,2636.0,109.4987,109.4987,109.4254,109.4254,2636.0
2020-08-25 13:00:00,119.55,119.6,119.45,119.53,3645.0,109.4346,109.4804,109.3431,109.4163,3645.0
2020-08-25 13:10:00,119.55,119.6,119.41,119.55,4042.0,109.4346,109.4804,109.3064,109.4346,4042.0
2020-08-25 13:20:00,119.59,119.63,119.56,119.63,2792.0,109.4712,109.5078,109.4437,109.5078,2792.0
2020-08-25 13:30:00,119.61,119.67,119.51,119.6,5326.0,109.4895,109.5444,109.398,109.4804,5326.0
2020-08-25 13:40:00,119.62,119.66,119.45,119.53,4170.0,109.4987,109.5353,109.3431,109.4163,4170.0
2020-08-25 13:50:00,119.56,119.57,119.47,119.48,2044.0,109.4437,109.4529,109.3614,109.3705,2044.0
2020-08-25 14:00:00,119.45,119.55,119.37,119.43,7590.0,109.3431,109.4346,109.2698,109.3247,7590.0
2020-08-25 14:10:00,119.44,119.48,119.31,119.42,8691.0,109.3339,109.3705,109.2149,109.3156,8691.0
2020-08-25 14:20:00,119.44,119.46,119.32,119.36,7081.0,109.3339,109.3522,109.2241,109.2607,7081.0
2020-08-25 14:30:00,119.34,119.47,119.27,119.42,5903.0,109.2424,109.3614,109.1783,109.3156,5903.0
2020-08-25 14:40:00,119.45,119.5,119.36,119.47,7995.0,109.3431,109.3888,109.2607,109.3614,7995.0
2020-08-25 14:50:00,119.46,119.57,119.46,119.54,4889.0,109.3522,109.4529,109.3522,109.4254,4889.0
2020-08-25 15:00:00,119.52,119.59,119.4,119.51,8494.0,109.4071,109.4712,109.2973,109.398,8494.0
2020-08-25 15:10:00,119.5,119.55,119.42,119.51,7194.0,109.3888,109.4346,109.3156,109.398,7194.0
2020-08-25 15:20:00,119.5,119.6,119.46,119.55,12022.0,109.3888,109.4804,109.3522,109.4346,12022.0
2020-08-25 15:30:00,119.51,119.63,119.48,119.56,12675.0,109.398,109.5078,109.3705,109.4437,12675.0
2020-08-25 15:40:00,119.57,119.79,119.56,119.62,18449.0,109.4529,109.6543,109.4437,109.4987,18449.0
2020-08-25 15:50:00,119.63,119.89,119.6,119.85,77528.0,109.5078,109.7458,109.4804,109.7092,77528.0
2020-08-26 09:30:00,119.58,119.66,119.37,119.41,15461.0,109.4621,109.5353,109.2698,109.3064,15461.0
2020-08-26 09:40:00,119.52,119.68,119.37,119.57,5354.0,109.4071,109.5536,109.2698,109.4529,5354.0
2020-08-26 09:50:00,119.56,119.77,119.56,119.62,8170.0,109.4437,109.636,109.4437,109.4987,8170.0
2020-08-26 10:00:00,119.62,120.03,119.59,119.98,7869.0,109.4987,109.874,109.4712,109.8282,7869.0
2020-08-26 10:10:00,120.07,120.11,119.91,119.91,1932.0,109.9106,109.9472,109.7641,109.7641,1932.0
2020-08-26 10:20:00,119.89,119.89,119.47,119.58,5853.0,109.7458,109.7458,109.3614,109.4621,5853.0
2020-08-26 10:30:00,119.65,119.75,119.55,119.6,3383.0,109.5261,109.6177,109.4346,109.4804,3383.0
2020-08-26 10:40:00,119.62,119.72,119.47,119.59,3195.0,109.4987,109.5902,109.3614,109.4712,3195.0
2020-08-26 10:50:00,119.65,119.67,119.49,119.54,4281.0,109.5261,109.5444,109.3797,109.4254,4281.0
2020-08-26 11:00:00,119.48,119.59,119.38,119.53,5936.0,109.3705,109.4712,109.279,109.4163,5936.0
2020-08-26 11:10:00,119.59,119.88,119.59,119.68,5647.0,109.4712,109.7367,109.4712,109.5536,5647.0
2020-08-26 11:20:00,119.69,119.99,119.68,119.99,2130.0,109.5627,109.8374,109.5536,109.8374,2130.0
2020-08-26 11:30:00,119.95,119.95,119.64,119.67,4492.0,109.8007,109.8007,109.517,109.5444,4492.0
2020-08-26 11:40:00,119.69,119.93,119.65,119.9,4105.0,109.5627,109.7824,109.5261,109.755,4105.0
2020-08-26 11:50:00,119.96,119.98,119.74,119.74,3735.0,109.8099,109.8282,109.6085,109.6085,3735.0
2020-08-26 12:00:00,119.79,119.89,119.71,119.78,6833.0,109.6543,109.7458,109.5811,109.6451,6833.0
2020-08-26 12:10:00,119.76,119.96,119.75,119.96,5918.0,109.6268,109.8099,109.6177,109.8099,5918.0
2020-08-26 12:20:00,119.98,120.04,119.93,120.02,3100.0,109.8282,109.8831,109.7824,109.8648,3100.0
2020-08-26 12:30:00,120.02,120.04,119.96,120.03,4109.0,109.8648,109.8831,109.8099,109.874,4109.0
2020-08-26 12:40:00,120.14,120.29,120.12,120.26,8926.0,109.9747,110.112,109.9564,110.0845,8926.0
2020-08-26 12:50:00,120.23,120.29,120.18,120.2,3199.0,110.0571,110.112,110.0113,110.0296,3199.0
2020-08-26 13:00:00,120.22,120.31,120.14,120.15,6875.0,110.0479,110.1303,109.9747,109.9838,6875.0
2020-08-26 13:10:00,120.17,120.18,119.88,119.91,5734.0,110.0021,110.0113,109.7367,109.7641,5734.0
2020-08-26 13:20:00,119.92,119.94,119.78,119.89,7182.0,109.7733,109.7916,109.6451,109.7458,7182.0
2020-08-26 13:30:00,119.9,120.13,119.87,120.13,3291.0,109.755,109.9655,109.7275,109.9655,3291.0
2020-08-26 13:40:00,120.17,120.18,120.03,120.18,2034.0,110.0021,110.0113,109.874,110.0113,2034.0
2020-08-26 13:50:00,120.21,120.28,120.18,120.24,900.0,110.0387,110.1028,110.0113,110.0662,900.0
2020-08-26 14:00:00,120.24,120.51,120.24,120.5,3921.0,110.0662,110.3134,110.0662,110.3042,3921.0
2020-08-26 14:10:00,120.59,120.69,120.47,120.69,3589.0,110.3866,110.4781,110.2767,110.4781,3589.0
2020-08-26 14:20:00,120.65,120.75,120.62,120.66,3594.0,110.4415,110.5331,110.4141,110.4507,3594.0
2020-08-26 14:30:00,120.71,120.86,120.68,120.77,3384.0,110.4964,110.6337,110.469,110.5514,3384.0
2020-08-26 14:40:00,120.82,120.87,120.68,120.7,2188.0,110.5971,110.6429,110.469,110.4873,2188.0
2020-08-26 14:50:00,120.73,120.87,120.73,120.82,5800.0,110.5147,110.6429,110.5147,110.5971,5800.0
2020-08-26 15:00:00,120.75,120.83,120.71,120.8,5026.0,110.5331,110.6063,110.4964,110.5788,5026.0
2020-08-26 15:10:00,120.8,120.88,120.76,120.79,5361.0,110.5788,110.6521,110.5422,110.5697,5361.0
2020-08-26 15:20:00,120.78,120.81,120.6,120.6,7808.0,110.5605,110.588,110.3957,110.3957,7808.0
2020-08-26 15:30:00,120.56,120.56,120.28,120.35,8735.0,110.3591,110.3591,110.1028,110.1669,8735.0
2020-08-26 15:40:00,120.29,120.33,120.06,120.15,16575.0,110.112,110.1486,109.9014,109.9838,16575.0
2020-08-26 15:50:00,120.15,120.21,119.92,119.94,64145.0,109.9838,110.0387,109.7733,109.7916,64145.0
2020-08-27 09:30:00,120.78,121.18,120.5,120.66,10703.0,110.5605,110.9267,110.3042,110.4507,10703.0
2020-08-27 09:40:00,120.54,120.8,120.33,120.44,5904.0,110.3408,110.5788,110.1486,110.2493,5904.0
2020-08-27 09:50:00,120.53,121.26,120.45,121.17,5045.0,110.3317,110.9999,110.2584,110.9175,5045.0
2020-08-27 10:00:00,121.25,121.4,120.25,120.26,13276.0,110.9908,111.1281,110.0754,110.0845,13276.0
2020-08-27 10:10:00,120.33,120.46,120.17,120.33,3464.0,110.1486,110.2676,110.0021,110.1486,3464.0
2020-08-27 10:20:00,120.46,120.74,120.41,120.56,4804.0,110.2676,110.5239,110.2218,110.3591,4804.0
2020-08-27 10:30:00,120.49,120.67,120.37,120.37,6515.0,110.2951,110.4598,110.1852,110.1852,6515.0
2020-08-27 10:40:00,120.34,120.45,120.21,120.39,4014.0,110.1577,110.2584,110.0387,110.2035,4014.0
2020-08-27 10:50:00,120.36,120.77,120.32,120.74,5859.0,110.1761,110.5514,110.1394,110.5239,5859.0
2020-08-27 11:00:00,120.72,120.72,120.34,120.42,7649.0,110.5056,110.5056,110.1577,110.231,7649.0
2020-08-27 11:10:00,120.42,120.42,120.18,120.28,10695.0,110.231,110.231,110.0113,110.1028,10695.0
2020-08-27 11:20:00,120.27,120.36,120.15,120.22,4965.0,110.0937,110.1761,109.9838,110.0479,4965.0
2020-08-27 11:30:00,120.24,120.36,120.05,120.22,13474.0,110.0662,110.1761,109.8923,110.0479,13474.0
2020-08-27 11:40:00,120.19,120.32,120.17,120.3,3281.0,110.0204,110.1394,110.0021,110.1211,3281.0
2020-08-27 11:50:00,120.46,120.52,120.28,120.43,9393.0,110.2676,110.3225,110.1028,110.2401,9393.0
2020-08-27 12:00:00,120.42,120.42,120.2,120.34,6132.0,110.231,110.231,110.0296,110.1577,6132.0
2020-08-27 12:10:00,120.33,120.41,120.29,120.33,5930.0,110.1486,110.2218,110.112,110.1486,5930.0
2020-08-27 12:20:00,120.31,120.56,120.31,120.51,6807.0,110.1303,110.3591,110.1303,110.3134,6807.0
2020-08-27 12:30:00,120.56,120.68,120.35,120.44,5453.0,110.3591,110.469,110.1669,110.2493,5453.0
2020-08-27 12:40:00,120.42,120.57,120.41,120.5,9658.0,110.231,110.3683,110.2218,110.3042,9658.0
2020-08-27 12:50:00,120.5,120.87,120.42,120.84,31611.0,110.3042,110.6429,110.231,110.6154,31611.0
2020-08-27 13:00:00,120.8,120.83,120.46,120.8,7518.0,110.5788,110.6063,110.2676,110.5788,7518.0
2020-08-27 13:10:00,120.79,121.08,120.77,121.08,8340.0,110.5697,110.8351,110.5514,110.8351,8340.0
2020-08-27 13:20:00,121.09,121.24,121.05,121.18,6059.0,110.8443,110.9816,110.8077,110.9267,6059.0
2020-08-27 13:30:00,121.18,121.18,121.07,121.07,5632.0,110.9267,110.9267,110.826,110.826,5632.0
2020-08-27 13:40:00,121.06,121.11,120.99,121.07,4823.0,110.8168,110.8626,110.7528,110.826,4823.0
2020-08-27 13:50:00,121.05,121.28,120.99,121.27,13472.0,110.8077,111.0182,110.7528,111.0091,13472.0
2020-08-27 14:00:00,121.24,121.54,121.22,121.37,28183.0,110.9816,111.2562,110.9633,111.1006,28183.0
2020-08-27 14:10:00,121.41,121.5,121.23,121.23,6584.0,111.1372,111.2196,110.9724,110.9724,6584.0
2020-08-27 14:20:00,121.23,121.27,121.12,121.22,6601.0,110.9724,111.0091,110.8718,110.9633,6601.0
2020-08-27 14:30:00,121.21,121.21,121.06,121.12,6120.0,110.9541,110.9541,110.8168,110.8718,6120.0
2020-08-27 14:40:00,121.15,121.19,121.04,121.17,8024.0,110.8992,110.9358,110.7985,110.9175,8024.0
2020-08-27 14:50:00,121.16,121.27,121.09,121.27,19544.0,110.9084,111.0091,110.8443,111.0091,19544.0
2020-08-27 15:00:00,121.24,121.35,121.24,121.27,16079.0,110.9816,111.0823,110.9816,111.0091,16079.0
2020-08-27 15:10:00,121.27,121.49,121.25,121.43,15895.0,111.0091,111.2104,110.9908,111.1555,15895.0
2020-08-27 15:20:00,121.43,121.46,121.18,121.26,17835.0,111.1555,111.183,110.9267,110.9999,17835.0
2020-08-27 15:30:00,121.27,121.31,120.95,120.95,16983.0,111.0091,111.0457,110.7161,110.7161,16983.0
2020-08-27 15:40:00,120.95,121.05,120.8,120.83,15781.0,110.7161,110.8077,110.5788,110.6063,15781.0
2020-08-27 15:50:00,120.79,121.04,120.68,120.77,108372.0,110.5697,110.7985,110.469,110.5514,108372.0
2020-08-28 09:30:00,120.95,120.95,120.34,120.57,11638.0,110.7161,110.7161,110.1577,110.3683,11638.0
2020-08-28 09:40:00,120.58,121.11,120.53,121.09,6040.0,110.3774,110.8626,110.3317,110.8443,6040.0
2020-08-28 09:50:00,121.03,121.11,120.46,120.46,3545.0,110.7894,110.8626,110.2676,110.2676,3545.0
2020-08-28 10:00:00,120.56,120.62,120.26,120.45,8201.0,110.3591,110.4141,110.0845,110.2584,8201.0
2020-08-28 10:10:00,120.42,120.75,120.39,120.73,10447.0,110.231,110.5331,110.2035,110.5147,10447.0
2020-08-28 10:20:00,120.66,120.79,120.56,120.61,9337.0,110.4507,110.5697,110.3591,110.4049,9337.0
2020-08-28 10:30:00,120.59,120.79,120.39,120.52,5802.0,110.3866,110.5697,110.2035,110.3225,5802.0
2020-08-28 10:40:00,120.53,120.55,120.35,120.38,5303.0,110.3317,110.35,110.1669,110.1944,5303.0
2020-08-28 10:50:00,120.37,120.38,120.12,120.26,4765.0,110.1852,110.1944,109.9564,110.0845,4765.0
2020-08-28 11:00:00,120.28,120.5,120.26,120.44,3982.0,110.1028,110.3042,110.0845,110.2493,3982.0
2020-08-28 11:10:00,120.49,120.57,120.42,120.45,6057.0,110.2951,110.3683,110.231,110.2584,6057.0
2020-08-28 11:20:00,120.49,120.56,120.33,120.39,7428.0,110.2951,110.3591,110.1486,110.2035,7428.0
2020-08-28 11:30:00,120.41,120.68,120.34,120.65,4212.0,110.2218,110.469,110.1577,110.4415,4212.0
2020-08-28 11:40:00,120.64,120.75,120.6,120.74,5405.0,110.4324,110.5331,110.3957,110.5239,5405.0
2020-08-28 11:50:00,120.76,120.94,120.75,120.84,5147.0,110.5422,110.707,110.5331,110.6154,5147.0
2020-08-28 12:00:00,120.84,120.93,120.81,120.92,5433.0,110.6154,110.6978,110.588,110.6887,5433.0
2020-08-28 12:10:00,120.9,121.0,120.89,120.97,5390.0,110.6704,110.7619,110.6612,110.7344,5390.0
2020-08-28 12:20:00,120.92,120.97,120.85,120.92,5815.0,110.6887,110.7344,110.6246,110.6887,5815.0
2020-08-28 12:30:00,120.91,121.02,120.85,121.02,5548.0,110.6795,110.7802,110.6246,110.7802,5548.0
2020-08-28 12:40:00,121.07,121.23,121.07,121.21,6412.0,110.826,110.9724,110.826,110.9541,6412.0
2020-08-28 12:50:00,121.2,121.2,121.05,121.06,4526.0,110.945,110.945,110.8077,110.8168,4526.0
2020-08-28 13:00:00,121.06,121.06,120.92,120.96,13573.0,110.8168,110.8168,110.6887,110.7253,13573.0
2020-08-28 13:10:00,120.98,121.0,120.89,120.96,10472.0,110.7436,110.7619,110.6612,110.7253,10472.0
2020-08-28 13:20:00,120.98,121.01,120.88,120.97,6001.0,110.7436,110.7711,110.6521,110.7344,6001.0
2020-08-28 13:30:00,120.96,121.0,120.86,120.94,6596.0,110.7253,110.7619,110.6337,110.707,6596.0
2020-08-28 13:40:00,120.94,120.96,120.86,120.92,7891.0,110.707,110.7253,110.6337,110.6887,7891.0
2020-08-28 13:50:00,120.92,120.96,120.87,120.94,7845.0,110.6887,110.7253,110.6429,110.707,7845.0
2020-08-28 14:00:00,120.96,121.01,120.9,121.0,11412.0,110.7253,110.7711,110.6704,110.7619,11412.0
2020-08-28 14:10:00,120.99,121.23,120.99,121.22,8954.0,110.7528,110.9724,110.7528,110.9633,8954.0
2020-08-28 14:20:00,121.29,121.45,121.27,121.43,7670.0,111.0274,111.1738,111.0091,111.1555,7670.0
2020-08-28 14:30:00,121.45,121.72,121.45,121.72,9490.0,111.1738,111.421,111.1738,111.421,9490.0
2020-08-28 14:40:00,121.72,121.8,121.63,121.8,8174.0,111.421,111.4942,111.3386,111.4942,8174.0
2020-08-28 14:50:00,121.8,121.84,121.66,121.79,8300.0,111.4942,111.5308,111.3661,111.4851,8300.0
2020-08-28 15:00:00,121.8,121.98,121.67,121.91,12014.0,111.4942,111.659,111.3752,111.5949,12014.0
2020-08-28 15:10:00,121.89,122.02,121.88,121.94,10715.0,111.5766,111.6956,111.5674,111.6224,10715.0
2020-08-28 15:20:00,121.94,122.01,121.88,121.9,11588.0,111.6224,111.6864,111.5674,111.5858,11588.0
2020-08-28 15:30:00,121.9,122.08,121.87,122.04,18126.0,111.5858,111.7505,111.5583,111.7139,18126.0
2020-08-28 15:40:00,122.03,122.08,121.94,122.07,26054.0,111.7048,111.7505,111.6224,111.7414,26054.0
2020-08-28 15:50:00,122.05,122.3,121.94,122.12,138712.0,111.7231,111.9519,111.6224,111.7871,138712.0
2020-08-31 09:30:00,121.67,122.3,121.28,121.35,23700.0,111.3752,111.9519,111.0182,111.0823,23700.0
2020-08-31 09:40:00,121.41,121.41,120.89,121.02,4475.0,111.1372,111.1372,110.6612,110.7802,4475.0
2020-08-31 09:50:00,120.88,120.93,119.96,120.3,17360.0,110.6521,110.6978,109.8099,110.1211,17360.0
2020-08-31 10:00:00,120.22,120.69,120.12,120.69,7076.0,110.0479,110.4781,109.9564,110.4781,7076.0
2020-08-31 10:10:00,120.71,120.92,120.43,120.84,4160.0,110.4964,110.6887,110.2401,110.6154,4160.0
2020-08-31 10:20:00,120.83,120.89,120.7,120.82,5025.0,110.6063,110.6612,110.4873,110.5971,5025.0
2020-08-31 10:30:00,120.88,121.18,120.82,121.05,8436.0,110.6521,110.9267,110.5971,110.8077,8436.0
2020-08-31 10:40:00,121.04,121.11,120.82,120.87,5885.0,110.7985,110.8626,110.5971,110.6429,5885.0
2020-08-31 10:50:00,120.87,120.99,120.71,120.91,6103.0,110.6429,110.7528,110.4964,110.6795,6103.0
2020-08-31 11:00:00,120.91,121.0,120.68,120.75,9590.0,110.6795,110.7619,110.469,110.5331,9590.0
2020-08-31 11:10:00,120.75,120.8,120.6,120.64,8635.0,110.5331,110.5788,110.3957,110.4324,8635.0
2020-08-31 11:20:00,120.61,120.62,120.48,120.5,8472.0,110.4049,110.4141,110.2859,110.3042,8472.0
2020-08-31 11:30:00,120.55,120.71,120.48,120.67,14347.0,110.35,110.4964,110.2859,110.4598,14347.0
2020-08-31 11:40:00,120.71,120.86,120.71,120.84,4383.0,110.4964,110.6337,110.4964,110.6154,4383.0
2020-08-31 11:50:00,120.87,120.92,120.74,120.8,5021.0,110.6429,110.6887,110.5239,110.5788,5021.0
2020-08-31 12:00:00,120.73,120.77,120.57,120.65,5399.0,110.5147,110.5514,110.3683,110.4415,5399.0
2020-08-31 12:10:00,120.59,120.73,120.53,120.72,4561.0,110.3866,110.5147,110.3317,110.5056,4561.0
2020-08-31 12:20:00,120.7,120.7,120.52,120.53,2700.0,110.4873,110.4873,110.3225,110.3317,2700.0
2020-08-31 12:30:00,120.53,120.53,120.3,120.4,3479.0,110.3317,110.3317,110.1211,110.2127,3479.0
2020-08-31 12:40:00,120.37,120.4,120.26,120.31,2740.0,110.1852,110.2127,110.0845,110.1303,2740.0
2020-08-31 12:50:00,120.31,120.51,120.3,120.46,4418.0,110.1303,110.3134,110.1211,110.2676,4418.0
2020-08-31 13:00:00,120.45,120.45,120.33,120.38,4045.0,110.2584,110.2584,110.1486,110.1944,4045.0
2020-08-31 13:10:00,120.34,120.5,120.32,120.42,4817.0,110.1577,110.3042,110.1394,110.231,4817.0
2020-08-31 13:20:00,120.41,120.55,120.41,120.51,3370.0,110.2218,110.35,110.2218,110.3134,3370.0
2020-08-31 13:30:00,120.51,120.67,120.51,120.56,5605.0,110.3134,110.4598,110.3134,110.3591,5605.0
2020-08-31 13:40:00,120.59,120.67,120.56,120.64,7054.0,110.3866,110.4598,110.3591,110.4324,7054.0
2020-08-31 13:50:00,120.63,120.8,120.63,120.73,6050.0,110.4232,110.5788,110.4232,110.5147,6050.0
2020-08-31 14:00:00,120.73,120.74,120.59,120.61,7378.0,110.5147,110.5239,110.3866,110.4049,7378.0
2020-08-31 14:10:00,120.65,120.65,120.59,120.6,5161.0,110.4415,110.4415,110.3866,110.3957,5161.0
2020-08-31 14:20:00,120.62,120.68,120.51,120.53,5327.0,110.4141,110.469,110.3134,110.3317,5327.0
2020-08-31 14:30:00,120.52,120.55,120.43,120.52,9986.0,110.3225,110.35,110.2401,110.3225,9986.0
2020-08-31 14:40:00,120.53,120.72,120.51,120.69,10220.0,110.3317,110.5056,110.3134,110.4781,10220.0
2020-08-31 14:50:00,120.7,120.86,120.69,120.83,11611.0,110.4873,110.6337,110.4781,110.6063,11611.0
2020-08-31 15:00:00,120.86,120.86,120.7,120.73,11222.0,110.6337,110.6337,110.4873,110.5147,11222.0
2020-08-31 15:10:00,120.78,120.83,120.49,120.49,18234.0,110.5605,110.6063,110.2951,110.2951,18234.0
2020-08-31 15:20:00,120.44,120.48,120.34,120.38,17178.0,110.2493,110.2859,110.1577,110.1944,17178.0
2020-08-31 15:30:00,120.39,120.58,120.3,120.52,20136.0,110.2035,110.3774,110.1211,110.3225,20136.0
2020-08-31 15:40:00,120.51,120.86,120.4,120.85,36120.0,110.3134,110.6337,110.2127,110.6246,36120.0
2020-08-31 15:50:00,120.81,120.84,120.4,120.46,125424.0,110.588,110.6154,110.2127,110.2676,125424.0
2020-09-01 09:30:00,120.04,120.48,119.5,120.48,26008.0,109.8831,110.2859,109.3888,110.2859,26008.0
2020-09-01 09:40:00,120.52,120.52,119.89,120.45,9704.0,110.3225,110.3225,109.7458,110.2584,9704.0
2020-09-01 09:50:00,120.45,120.51,120.13,120.33,4600.0,110.2584,110.3134,109.9655,110.1486,4600.0
2020-09-01 10:00:00,120.39,120.74,120.3,120.56,15712.0,110.2035,110.5239,110.1211,110.3591,15712.0
2020-09-01 10:10:00,120.58,121.09,120.52,121.01,14234.0,110.3774,110.8443,110.3225,110.7711,14234.0
2020-09-01 10:20:00,121.02,121.76,121.0,121.62,42247.0,110.7802,111.4576,110.7619,111.3294,42247.0
2020-09-01 10:30:00,121.63,121.77,121.41,121.67,17647.0,111.3386,111.4668,111.1372,111.3752,17647.0
2020-09-01 10:40:00,121.63,121.84,121.53,121.62,23654.0,111.3386,111.5308,111.2471,111.3294,23654.0
2020-09-01 10:50:00,121.64,121.82,121.5,121.63,7976.0,111.3478,111.5125,111.2196,111.3386,7976.0
2020-09-01 11:00:00,121.62,121.65,121.41,121.59,13199.0,111.3294,111.3569,111.1372,111.302,13199.0
2020-09-01 11:10:00,121.67,121.85,121.63,121.8,17760.0,111.3752,111.54,111.3386,111.4942,17760.0
2020-09-01 11:20:00,121.82,121.88,121.61,121.81,9108.0,111.5125,111.5674,111.3203,111.5034,9108.0
2020-09-01 11:30:00,121.81,122.14,121.72,121.76,10817.0,111.5034,111.8054,111.421,111.4576,10817.0
2020-09-01 11:40:00,121.79,122.39,121.79,122.39,16331.0,111.4851,112.0343,111.4851,112.0343,16331.0
2020-09-01 11:50:00,122.4,122.4,122.1,122.33,10953.0,112.0434,112.0434,111.7688,111.9794,10953.0
2020-09-01 12:00:00,122.36,122.43,122.24,122.43,8439.0,112.0068,112.0709,111.897,112.0709,8439.0
2020-09-01 12:10:00,122.41,122.5,122.19,122.27,28893.0,112.0526,112.135,111.8512,111.9244,28893.0
2020-09-01 12:20:00,122.27,122.41,122.14,122.27,13301.0,111.9244,112.0526,111.8054,111.9244,13301.0
2020-09-01 12:30:00,122.26,122.37,122.18,122.26,10101.0,111.9153,112.016,111.8421,111.9153,10101.0
2020-09-01 12:40:00,122.24,122.36,122.17,122.29,9265.0,111.897,112.0068,111.8329,111.9428,9265.0
2020-09-01 12:50:00,122.27,122.5,122.26,122.38,14053.0,111.9244,112.135,111.9153,112.0251,14053.0
2020-09-01 13:00:00,122.36,122.53,122.29,122.47,18807.0,112.0068,112.1624,111.9428,112.1075,18807.0
2020-09-01 13:10:00,122.48,122.58,122.41,122.49,27312.0,112.1167,112.2082,112.0526,112.1258,27312.0
2020-09-01 13:20:00,122.48,122.64,122.47,122.54,20638.0,112.1167,112.2631,112.1075,112.1716,20638.0
2020-09-01 13:30:00,122.53,122.73,122.53,122.73,10254.0,112.1624,112.3455,112.1624,112.3455,10254.0
2020-09-01 13:40:00,122.73,123.01,122.73,122.97,13638.0,112.3455,112.6018,112.3455,112.5652,13638.0
2020-09-01 13:50:00,122.97,122.98,122.82,122.91,16661.0,112.5652,112.5744,112.4279,112.5103,16661.0
2020-09-01 14:00:00,122.9,123.01,122.89,123.0,10625.0,112.5011,112.6018,112.492,112.5927,10625.0
2020-09-01 14:10:00,122.98,123.06,122.92,122.96,18295.0,112.5744,112.6476,112.5194,112.5561,18295.0
2020-09-01 14:20:00,122.97,123.09,122.78,122.89,28946.0,112.5652,112.6751,112.3913,112.492,28946.0
2020-09-01 14:30:00,122.92,123.0,122.92,123.0,21494.0,112.5194,112.5927,112.5194,112.5927,21494.0
2020-09-01 14:40:00,123.0,123.02,122.88,122.96,20637.0,112.5927,112.611,112.4828,112.5561,20637.0
2020-09-01 14:50:00,122.98,123.02,122.9,123.01,16120.0,112.5744,112.611,112.5011,112.6018,16120.0
2020-09-01 15:00:00,123.01,123.1,122.94,123.02,20010.0,112.6018,112.6842,112.5378,112.611,20010.0
2020-09-01 15:10:00,123.02,123.05,122.68,122.73,14135.0,112.611,112.6384,112.2998,112.3455,14135.0
2020-09-01 15:20:00,122.75,123.0,122.74,122.8,15626.0,112.3638,112.5927,112.3547,112.4096,15626.0
2020-09-01 15:30:00,122.81,123.03,122.74,123.02,24975.0,112.4188,112.6201,112.3547,112.611,24975.0
2020-09-01 15:40:00,123.03,123.35,123.0,123.31,41643.0,112.6201,112.9131,112.5927,112.8764,41643.0
2020-09-01 15:50:00,123.3,124.0,123.3,123.99,171019.0,112.8673,113.5081,112.8673,113.4989,171019.0
2020-09-02 09:30:00,123.65,124.32,123.52,123.67,24601.0,113.1877,113.801,113.0687,113.206,24601.0
2020-09-02 09:40:00,123.75,123.94,123.59,123.92,6701.0,113.2792,113.4531,113.1328,113.4348,6701.0
2020-09-02 09:50:00,123.84,124.78,123.84,124.78,11601.0,113.3616,114.2221,113.3616,114.2221,11601.0
2020-09-02 10:00:00,124.78,124.78,123.94,124.27,10094.0,114.2221,114.2221,113.4531,113.7552,10094.0
2020-09-02 10:10:00,124.34,124.89,124.26,124.75,13618.0,113.8193,114.3228,113.7461,114.1946,13618.0
2020-09-02 10:20:00,124.77,124.86,124.11,124.25,24893.0,114.2129,114.2953,113.6088,113.7369,24893.0
2020-09-02 10:30:00,124.31,124.7,124.26,124.63,31409.0,113.7918,114.1488,113.7461,114.0848,31409.0
2020-09-02 10:40:00,124.66,124.7,124.35,124.4,25351.0,114.1122,114.1488,113.8285,113.8742,25351.0
2020-09-02 10:50:00,124.43,124.69,124.25,124.46,13222.0,113.9017,114.1397,113.7369,113.9291,13222.0
2020-09-02 11:00:00,124.52,124.74,124.35,124.63,15498.0,113.9841,114.1855,113.8285,114.0848,15498.0
2020-09-02 11:10:00,124.6,124.75,124.41,124.68,9518.0,114.0573,114.1946,113.8834,114.1305,9518.0
2020-09-02 11:20:00,124.57,124.68,124.34,124.37,9100.0,114.0298,114.1305,113.8193,113.8468,9100.0
2020-09-02 11:30:00,124.28,124.61,124.22,124.46,24959.0,113.7644,114.0665,113.7095,113.9291,24959.0
2020-09-02 11:40:00,124.54,124.79,124.46,124.71,13419.0,114.0024,114.2312,113.9291,114.158,13419.0
2020-09-02 11:50:00,124.68,124.98,124.68,124.9,12203.0,114.1305,114.4051,114.1305,114.3319,12203.0
2020-09-02 12:00:00,124.89,124.98,124.6,124.6,9339.0,114.3228,114.4051,114.0573,114.0573,9339.0
2020-09-02 12:10:00,124.66,124.81,124.59,124.61,6045.0,114.1122,114.2495,114.0481,114.0665,6045.0
2020-09-02 12:20:00,124.63,124.78,124.51,124.65,9782.0,114.0848,114.2221,113.9749,114.1031,9782.0
2020-09-02 12:30:00,124.68,124.74,124.53,124.64,6878.0,114.1305,114.1855,113.9932,114.0939,6878.0
2020-09-02 12:40:00,124.62,124.81,124.62,124.74,9122.0,114.0756,114.2495,114.0756,114.1855,9122.0
2020-09-02 12:50:00,124.68,124.68,124.34,124.42,7627.0,114.1305,114.1305,113.8193,113.8925,7627.0
2020-09-02 13:00:00,124.39,124.48,124.32,124.36,5080.0,113.8651,113.9475,113.801,113.8376,5080.0
2020-09-02 13:10:00,124.38,124.67,124.36,124.54,14421.0,113.8559,114.1214,113.8376,114.0024,14421.0
2020-09-02 13:20:00,124.54,124.7,124.42,124.64,10588.0,114.0024,114.1488,113.8925,114.0939,10588.0
2020-09-02 13:30:00,124.68,124.69,124.44,124.56,16558.0,114.1305,114.1397,113.9108,114.0207,16558.0
2020-09-02 13:40:00,124.61,124.69,124.49,124.57,11820.0,114.0665,114.1397,113.9566,114.0298,11820.0
2020-09-02 13:50:00,124.61,124.86,124.61,124.86,8157.0,114.0665,114.2953,114.0665,114.2953,8157.0
2020-09-02 14:00:00,124.86,124.88,124.68,124.83,8153.0,114.2953,114.3136,114.1305,114.2678,8153.0
2020-09-02 14:10:00,124.81,124.82,124.62,124.67,12919.0,114.2495,114.2587,114.0756,114.1214,12919.0
2020-09-02 14:20:00,124.69,124.9,124.67,124.88,20856.0,114.1397,114.3319,114.1214,114.3136,20856.0
2020-09-02 14:30:00,124.85,124.91,124.63,124.77,20064.0,114.2861,114.3411,114.0848,114.2129,20064.0
2020-09-02 14:40:00,124.84,124.97,124.75,124.95,18868.0,114.277,114.396,114.1946,114.3777,18868.0
2020-09-02 14:50:00,124.97,125.16,124.94,125.16,21071.0,114.396,114.5699,114.3685,114.5699,21071.0
2020-09-02 15:00:00,125.15,125.21,124.99,125.12,13673.0,114.5608,114.6157,114.4143,114.5333,13673.0
2020-09-02 15:10:00,125.14,125.31,125.06,125.23,14114.0,114.5516,114.7072,114.4784,114.634,14114.0
2020-09-02 15:20:00,125.27,125.39,125.14,125.24,27384.0,114.6706,114.7805,114.5516,114.6431,27384.0
2020-09-02 15:30:00,125.23,126.04,125.2,125.96,49918.0,114.634,115.3755,114.6065,115.3022,49918.0
2020-09-02 15:40:00,125.95,126.3,125.94,126.11,63384.0,115.2931,115.6135,115.2839,115.4395,63384.0
2020-09-02 15:50:00,126.08,126.22,125.69,125.95,189921.0,115.4121,115.5402,115.0551,115.2931,189921.0
2020-09-03 09:30:00,125.97,126.1,124.56,125.21,19416.0,115.3114,115.4304,114.0207,114.6157,19416.0
2020-09-03 09:40:00,125.58,125.76,125.42,125.48,3422.0,114.9544,115.1191,114.8079,114.8628,3422.0
2020-09-03 09:50:00,125.68,125.68,124.65,124.65,10217.0,115.0459,115.0459,114.1031,114.1031,10217.0
2020-09-03 10:00:00,124.63,124.63,123.88,124.15,14246.0,114.0848,114.0848,113.3982,113.6454,14246.0
2020-09-03 10:10:00,124.28,124.47,124.01,124.01,9665.0,113.7644,113.9383,113.5172,113.5172,9665.0
2020-09-03 10:20:00,124.01,124.01,123.37,123.57,15713.0,113.5172,113.5172,112.9314,113.1145,15713.0
2020-09-03 10:30:00,123.55,123.86,123.2,123.28,10193.0,113.0961,113.3799,112.7758,112.849,10193.0
2020-09-03 10:40:00,123.42,123.7,123.19,123.24,7795.0,112.9771,113.2335,112.7666,112.8124,7795.0
2020-09-03 10:50:00,123.21,123.45,123.17,123.31,12993.0,112.7849,113.0046,112.7483,112.8764,12993.0
2020-09-03 11:00:00,123.25,123.25,122.46,122.46,17966.0,112.8215,112.8215,112.0984,112.0984,17966.0
2020-09-03 11:10:00,122.68,122.71,121.38,121.38,9873.0,112.2998,112.3272,111.1098,111.1098,9873.0
2020-09-03 11:20:00,121.3,121.98,121.23,121.88,22026.0,111.0365,111.659,110.9724,111.5674,22026.0
2020-09-03 11:30:00,121.76,122.61,121.76,122.56,13618.0,111.4576,112.2357,111.4576,112.1899,13618.0
2020-09-03 11:40:00,122.69,123.11,122.68,122.82,22731.0,112.3089,112.6934,112.2998,112.4279,22731.0
2020-09-03 11:50:00,122.86,122.9,122.56,122.75,9512.0,112.4645,112.5011,112.1899,112.3638,9512.0
2020-09-03 12:00:00,122.7,122.77,122.42,122.67,11936.0,112.3181,112.3821,112.0618,112.2906,11936.0
2020-09-03 12:10:00,122.71,123.06,122.68,123.06,4635.0,112.3272,112.6476,112.2998,112.6476,4635.0
2020-09-03 12:20:00,123.01,123.01,122.79,122.79,5476.0,112.6018,112.6018,112.4004,112.4004,5476.0
2020-09-03 12:30:00,122.76,122.83,122.32,122.64,10290.0,112.373,112.4371,111.9702,112.2631,10290.0
2020-09-03 12:40:00,122.61,122.66,122.32,122.5,17011.0,112.2357,112.2814,111.9702,112.135,17011.0
2020-09-03 12:50:00,122.44,122.59,122.15,122.22,11928.0,112.0801,112.2174,111.8146,111.8787,11928.0
2020-09-03 13:00:00,122.22,122.29,121.93,122.25,8605.0,111.8787,111.9428,111.6132,111.9061,8605.0
2020-09-03 13:10:00,122.24,122.48,121.94,121.97,14764.0,111.897,112.1167,111.6224,111.6498,14764.0
2020-09-03 13:20:00,122.06,122.42,121.88,122.29,35228.0,111.7322,112.0618,111.5674,111.9428,35228.0
2020-09-03 13:30:00,122.29,122.29,121.7,121.93,12372.0,111.9428,111.9428,111.4027,111.6132,12372.0
2020-09-03 13:40:00,121.95,122.07,121.77,121.93,6546.0,111.6315,111.7414,111.4668,111.6132,6546.0
2020-09-03 13:50:00,121.93,122.21,121.86,122.08,12563.0,111.6132,111.8695,111.5491,111.7505,12563.0
2020-09-03 14:00:00,122.0,122.34,121.83,122.29,15716.0,111.6773,111.9885,111.5217,111.9428,15716.0
2020-09-03 14:10:00,122.27,122.59,121.94,122.05,9076.0,111.9244,112.2174,111.6224,111.7231,9076.0
2020-09-03 14:20:00,122.05,122.3,121.91,122.26,8600.0,111.7231,111.9519,111.5949,111.9153,8600.0
2020-09-03 14:30:00,122.26,122.46,122.11,122.23,14002.0,111.9153,112.0984,111.778,111.8878,14002.0
2020-09-03 14:40:00,122.3,122.37,121.8,121.92,10444.0,111.9519,112.016,111.4942,111.6041,10444.0
2020-09-03 14:50:00,121.96,121.96,121.49,121.53,13563.0,111.6407,111.6407,111.2104,111.2471,13563.0
2020-09-03 15:00:00,121.47,121.73,121.46,121.61,31940.0,111.1921,111.4301,111.183,111.3203,31940.0
2020-09-03 15:10:00,121.59,121.83,121.56,121.67,27802.0,111.302,111.5217,111.2745,111.3752,27802.0
2020-09-03 15:20:00,121.63,121.93,121.47,121.75,33617.0,111.3386,111.6132,111.1921,111.4484,33617.0
2020-09-03 15:30:00,121.71,122.42,121.69,122.22,46841.0,111.4118,112.0618,111.3935,111.8787,46841.0
2020-09-03 15:40:00,122.23,122.35,121.95,122.11,56753.0,111.8878,111.9977,111.6315,111.778,56753.0
2020-09-03 15:50:00,122.14,122.8,121.95,122.76,210099.0,111.8054,112.4096,111.6315,112.373,210099.0
2020-09-04 09:30:00,123.78,124.39,123.28,123.54,24544.0,113.3067,113.8651,112.849,113.087,24544.0
2020-09-04 09:40:00,123.8,124.44,123.7,124.4,10447.0,113.325,113.9108,113.2335,113.8742,10447.0
2020-09-04 09:50:00,124.4,124.59,123.78,123.78,14358.0,113.8742,114.0481,113.3067,113.3067,14358.0
2020-09-04 10:00:00,123.8,124.64,123.78,124.62,13177.0,113.325,114.0939,113.3067,114.0756,13177.0
2020-09-04 10:10:00,124.64,124.81,123.51,123.67,10907.0,114.0939,114.2495,113.0595,113.206,10907.0
2020-09-04 10:20:00,123.5,124.0,123.23,123.32,12081.0,113.0504,113.5081,112.8032,112.8856,12081.0
2020-09-04 10:30:00,123.41,123.9,122.91,123.65,16367.0,112.968,113.4165,112.5103,113.1877,16367.0
2020-09-04 10:40:00,123.62,123.89,122.92,123.1,20132.0,113.1602,113.4074,112.5194,112.6842,20132.0
2020-09-04 10:50:00,123.02,123.33,122.72,123.07,9291.0,112.611,112.8948,112.3364,112.6568,9291.0
2020-09-04 11:00:00,122.95,123.06,122.48,122.87,34713.0,112.5469,112.6476,112.1167,112.4737,34713.0
2020-09-04 11:10:00,122.94,123.12,122.76,123.01,20798.0,112.5378,112.7025,112.373,112.6018,20798.0
2020-09-04 11:20:00,123.06,123.07,122.21,122.66,14425.0,112.6476,112.6568,111.8695,112.2814,14425.0
2020-09-04 11:30:00,122.67,123.18,122.63,122.63,17973.0,112.2906,112.7574,112.254,112.254,17973.0
2020-09-04 11:40:00,122.59,122.62,122.05,122.3,4200.0,112.2174,112.2448,111.7231,111.9519,4200.0
2020-09-04 11:50:00,122.17,122.43,121.9,122.11,8939.0,111.8329,112.0709,111.5858,111.778,8939.0
2020-09-04 12:00:00,122.1,122.33,121.96,122.05,9596.0,111.7688,111.9794,111.6407,111.7231,9596.0
2020-09-04 12:10:00,122.18,122.43,122.14,122.39,8863.0,111.8421,112.0709,111.8054,112.0343,8863.0
2020-09-04 12:20:00,122.47,122.85,122.31,122.78,5901.0,112.1075,112.4554,111.9611,112.3913,5901.0
2020-09-04 12:30:00,122.85,123.11,122.75,122.99,7209.0,112.4554,112.6934,112.3638,112.5835,7209.0
2020-09-04 12:40:00,123.04,123.53,122.95,123.27,6345.0,112.6293,113.0778,112.5469,112.8398,6345.0
2020-09-04 12:50:00,123.18,123.38,122.99,123.15,17267.0,112.7574,112.9405,112.5835,112.73,17267.0
2020-09-04 13:00:00,123.12,123.3,122.86,122.95,35677.0,112.7025,112.8673,112.4645,112.5469,35677.0
2020-09-04 13:10:00,122.98,123.13,122.56,122.56,10273.0,112.5744,112.7117,112.1899,112.1899,10273.0
2020-09-04 13:20:00,122.68,122.97,122.61,122.82,8771.0,112.2998,112.5652,112.2357,112.4279,8771.0
2020-09-04 13:30:00,122.69,122.69,122.35,122.61,11996.0,112.3089,112.3089,111.9977,112.2357,11996.0
2020-09-04 13:40:00,122.65,122.72,122.45,122.54,10273.0,112.2723,112.3364,112.0892,112.1716,10273.0
2020-09-04 13:50:00,122.53,122.68,122.35,122.59,5156.0,112.1624,112.2998,111.9977,112.2174,5156.0
2020-09-04 14:00:00,122.54,122.65,122.38,122.46,8096.0,112.1716,112.2723,112.0251,112.0984,8096.0
2020-09-04 14:10:00,122.48,122.66,122.3,122.53,8256.0,112.1167,112.2814,111.9519,112.1624,8256.0
2020-09-04 14:20:00,122.55,122.78,122.49,122.68,6284.0,112.1808,112.3913,112.1258,112.2998,6284.0
2020-09-04 14:30:00,122.8,123.03,122.63,123.03,16303.0,112.4096,112.6201,112.254,112.6201,16303.0
2020-09-04 14:40:00,123.01,123.19,122.93,123.06,15760.0,112.6018,112.7666,112.5286,112.6476,15760.0
2020-09-04 14:50:00,123.09,123.16,122.92,123.14,15257.0,112.6751,112.7391,112.5194,112.7208,15257.0
2020-09-04 15:00:00,123.12,123.15,122.95,122.95,19449.0,112.7025,112.73,112.5469,112.5469,19449.0
2020-09-04 15:10:00,122.97,123.1,122.67,123.0,17928.0,112.5652,112.6842,112.2906,112.5927,17928.0
2020-09-04 15:20:00,123.06,123.17,122.82,123.04,29510.0,112.6476,112.7483,112.4279,112.6293,29510.0
2020-09-04 15:30:00,123.0,123.13,122.53,122.61,26718.0,112.5927,112.7117,112.1624,112.2357,26718.0
2020-09-04 15:40:00,122.66,122.9,122.4,122.41,33681.0,112.2814,112.5011,112.0434,112.0526,33681.0
2020-09-04 15:50:00,122.37,122.89,122.37,122.45,73461.0,112.016,112.492,112.016,112.0892,73461.0
2020-09-08 09:30:00,121.7,121.77,120.76,120.91,38765.0,111.4027,111.4668,110.5422,110.6795,38765.0
2020-09-08 09:40:00,120.8,121.0,119.81,119.81,25052.0,110.5788,110.7619,109.6726,109.6726,25052.0
2020-09-08 09:50:00,119.73,120.54,119.52,120.34,20127.0,109.5994,110.3408,109.4071,110.1577,20127.0
2020-09-08 10:00:00,120.43,120.5,119.39,119.92,24552.0,110.2401,110.3042,109.2881,109.7733,24552.0
2020-09-08 10:10:00,119.98,120.16,119.82,120.05,15455.0,109.8282,109.993,109.6817,109.8923,15455.0
2020-09-08 10:20:00,120.05,120.55,119.73,120.4,14364.0,109.8923,110.35,109.5994,110.2127,14364.0
2020-09-08 10:30:00,120.37,121.3,120.31,121.25,10218.0,110.1852,111.0365,110.1303,110.9908,10218.0
2020-09-08 10:40:00,121.22,121.26,120.47,120.47,8603.0,110.9633,110.9999,110.2767,110.2767,8603.0
2020-09-08 10:50:00,120.48,120.95,120.48,120.61,18884.0,110.2859,110.7161,110.2859,110.4049,18884.0
2020-09-08 11:00:00,120.65,121.18,120.48,121.0,10387.0,110.4415,110.9267,110.2859,110.7619,10387.0
2020-09-08 11:10:00,121.11,121.47,120.81,121.47,29372.0,110.8626,111.1921,110.588,111.1921,29372.0
2020-09-08 11:20:00,121.41,121.43,120.9,120.92,7011.0,111.1372,111.1555,110.6704,110.6887,7011.0
2020-09-08 11:30:00,120.84,120.88,120.6,120.82,11617.0,110.6154,110.6521,110.3957,110.5971,11617.0
2020-09-08 11:40:00,120.62,120.64,120.34,120.58,8978.0,110.4141,110.4324,110.1577,110.3774,8978.0
2020-09-08 11:50:00,120.53,120.62,120.21,120.51,11078.0,110.3317,110.4141,110.0387,110.3134,11078.0
2020-09-08 12:00:00,120.44,120.75,120.33,120.68,24022.0,110.2493,110.5331,110.1486,110.469,24022.0
2020-09-08 12:10:00,120.68,121.08,120.68,121.08,7470.0,110.469,110.8351,110.469,110.8351,7470.0
2020-09-08 12:20:00,121.13,121.25,121.05,121.21,7299.0,110.8809,110.9908,110.8077,110.9541,7299.0
2020-09-08 12:30:00,121.22,121.28,121.08,121.09,9005.0,110.9633,111.0182,110.8351,110.8443,9005.0
2020-09-08 12:40:00,121.08,121.23,120.99,121.23,10676.0,110.8351,110.9724,110.7528,110.9724,10676.0
2020-09-08 12:50:00,121.2,121.32,121.12,121.23,7121.0,110.945,111.0548,110.8718,110.9724,7121.0
2020-09-08 13:00:00,121.24,121.42,121.11,121.21,8448.0,110.9816,111.1464,110.8626,110.9541,8448.0
2020-09-08 13:10:00,121.22,121.63,121.22,121.55,9493.0,110.9633,111.3386,110.9633,111.2654,9493.0
2020-09-08 13:20:00,121.52,121.75,121.5,121.68,12577.0,111.2379,111.4484,111.2196,111.3844,12577.0
2020-09-08 13:30:00,121.65,121.79,121.46,121.76,9297.0,111.3569,111.4851,111.183,111.4576,9297.0
2020-09-08 13:40:00,121.76,121.9,121.7,121.85,8093.0,111.4576,111.5858,111.4027,111.54,8093.0
2020-09-08 13:50:00,121.78,121.98,121.74,121.97,7170.0,111.4759,111.659,111.4393,111.6498,7170.0
2020-09-08 14:00:00,121.94,121.97,121.65,121.76,10004.0,111.6224,111.6498,111.3569,111.4576,10004.0
2020-09-08 14:10:00,121.81,121.88,121.48,121.51,9502.0,111.5034,111.5674,111.2013,111.2288,9502.0
2020-09-08 14:20:00,121.57,121.64,121.42,121.42,8350.0,111.2837,111.3478,111.1464,111.1464,8350.0
2020-09-08 14:30:00,121.39,121.39,120.88,120.89,12307.0,111.1189,111.1189,110.6521,110.6612,12307.0
2020-09-08 14:40:00,120.94,121.17,120.69,121.08,28308.0,110.707,110.9175,110.4781,110.8351,28308.0
2020-09-08 14:50:00,121.07,121.5,120.9,121.5,25044.0,110.826,111.2196,110.6704,111.2196,25044.0
2020-09-08 15:00:00,121.45,121.46,120.9,120.96,16744.0,111.1738,111.183,110.6704,110.7253,16744.0
2020-09-08 15:10:00,121.1,121.35,121.09,121.3,16051.0,110.8534,111.0823,110.8443,111.0365,16051.0
2020-09-08 15:20:00,121.32,121.52,121.29,121.52,22937.0,111.0548,111.2379,111.0274,111.2379,22937.0
2020-09-08 15:30:00,121.47,121.61,121.31,121.39,24697.0,111.1921,111.3203,111.0457,111.1189,24697.0
2020-09-08 15:40:00,121.4,121.75,121.27,121.38,35994.0,111.1281,111.4484,111.0091,111.1098,35994.0
2020-09-08 15:50:00,121.28,121.41,120.92,120.99,162303.0,111.0182,111.1372,110.6887,110.7528,162303.0
2020-09-09 09:30:00,122.64,123.56,122.53,123.09,29541.0,112.2631,113.1053,112.1624,112.6751,29541.0
2020-09-09 09:40:00,123.16,124.0,123.13,123.38,17299.0,112.7391,113.5081,112.7117,112.9405,17299.0
2020-09-09 09:50:00,123.31,123.97,123.31,123.81,7210.0,112.8764,113.4806,112.8764,113.3341,7210.0
2020-09-09 10:00:00,123.81,124.08,123.65,123.99,12585.0,113.3341,113.5813,113.1877,113.4989,12585.0
2020-09-09 10:10:00,124.08,124.63,124.01,124.53,9782.0,113.5813,114.0848,113.5172,113.9932,9782.0
2020-09-09 10:20:00,124.5,124.54,123.83,123.83,12634.0,113.9658,114.0024,113.3525,113.3525,12634.0
2020-09-09 10:30:00,123.87,124.07,123.59,123.66,7540.0,113.3891,113.5721,113.1328,113.1968,7540.0
2020-09-09 10:40:00,123.65,124.08,123.65,124.0,35535.0,113.1877,113.5813,113.1877,113.5081,35535.0
2020-09-09 10:50:00,124.01,124.11,123.52,123.52,24567.0,113.5172,113.6088,113.0687,113.0687,24567.0
2020-09-09 11:00:00,123.55,124.55,123.54,124.4,28384.0,113.0961,114.0115,113.087,113.8742,28384.0
2020-09-09 11:10:00,124.32,124.83,124.3,124.59,39052.0,113.801,114.2678,113.7827,114.0481,39052.0
2020-09-09 11:20:00,124.58,124.74,124.52,124.56,16535.0,114.039,114.1855,113.9841,114.0207,16535.0
2020-09-09 11:30:00,124.58,124.79,124.53,124.55,21415.0,114.039,114.2312,113.9932,114.0115,21415.0
2020-09-09 11:40:00,124.55,124.75,124.54,124.66,13668.0,114.0115,114.1946,114.0024,114.1122,13668.0
2020-09-09 11:50:00,124.65,124.86,124.65,124.77,13055.0,114.1031,114.2953,114.1031,114.2129,13055.0
2020-09-09 12:00:00,124.82,124.88,124.63,124.82,13562.0,114.2587,114.3136,114.0848,114.2587,13562.0
2020-09-09 12:10:00,124.85,125.04,124.84,124.88,32448.0,114.2861,114.4601,114.277,114.3136,32448.0
2020-09-09 12:20:00,124.88,125.0,124.64,124.84,9148.0,114.3136,114.4235,114.0939,114.277,9148.0
2020-09-09 12:30:00,124.79,124.92,124.72,124.91,7907.0,114.2312,114.3502,114.1671,114.3411,7907.0
2020-09-09 12:40:00,124.9,124.9,124.62,124.68,8345.0,114.3319,114.3319,114.0756,114.1305,8345.0
2020-09-09 12:50:00,124.67,124.86,124.58,124.81,11575.0,114.1214,114.2953,114.039,114.2495,11575.0
2020-09-09 13:00:00,124.84,125.11,124.76,125.11,10006.0,114.277,114.5241,114.2038,114.5241,10006.0
2020-09-09 13:10:00,125.08,125.22,125.02,125.21,26842.0,114.4967,114.6248,114.4418,114.6157,26842.0
2020-09-09 13:20:00,125.18,125.26,124.83,124.93,18481.0,114.5882,114.6615,114.2678,114.3594,18481.0
2020-09-09 13:30:00,124.95,125.4,124.94,125.34,19363.0,114.3777,114.7896,114.3685,114.7347,19363.0
2020-09-09 13:40:00,125.35,125.56,125.18,125.28,22679.0,114.7438,114.9361,114.5882,114.6798,22679.0
2020-09-09 13:50:00,125.28,125.41,125.24,125.38,11798.0,114.6798,114.7988,114.6431,114.7713,11798.0
2020-09-09 14:00:00,125.43,125.48,124.87,125.22,40539.0,114.8171,114.8628,114.3045,114.6248,40539.0
2020-09-09 14:10:00,125.26,125.3,125.06,125.3,14235.0,114.6615,114.6981,114.4784,114.6981,14235.0
2020-09-09 14:20:00,125.27,125.29,125.01,125.07,14623.0,114.6706,114.6889,114.4326,114.4875,14623.0
2020-09-09 14:30:00,125.1,125.54,125.1,125.49,13609.0,114.515,114.9178,114.515,114.872,13609.0
2020-09-09 14:40:00,125.46,125.61,125.38,125.61,16974.0,114.8445,114.9818,114.7713,114.9818,16974.0
2020-09-09 14:50:00,125.61,125.75,125.5,125.55,14921.0,114.9818,115.11,114.8811,114.9269,14921.0
2020-09-09 15:00:00,125.58,125.83,125.54,125.72,16398.0,114.9544,115.1832,114.9178,115.0825,16398.0
2020-09-09 15:10:00,125.71,125.83,125.33,125.56,42251.0,115.0734,115.1832,114.7255,114.9361,42251.0
2020-09-09 15:20:00,125.61,125.75,125.4,125.45,22739.0,114.9818,115.11,114.7896,114.8354,22739.0
2020-09-09 15:30:00,125.44,125.6,124.95,125.11,36587.0,114.8262,114.9727,114.3777,114.5241,36587.0
2020-09-09 15:40:00,125.13,125.24,125.01,125.05,54834.0,114.5425,114.6431,114.4326,114.4692,54834.0
2020-09-09 15:50:00,124.97,126.07,124.76,125.35,314154.0,114.396,115.4029,114.2038,114.7438,314154.0
2020-09-10 09:30:00,125.75,126.68,125.71,126.42,44534.0,115.11,115.9613,115.0734,115.7233,44534.0
2020-09-10 09:40:00,126.54,127.13,126.45,127.0,32912.0,115.8332,116.3732,115.7508,116.2542,32912.0
2020-09-10 09:50:00,127.03,127.2,126.73,126.79,20276.0,116.2817,116.4373,116.0071,116.062,20276.0
2020-09-10 10:00:00,126.74,126.79,126.49,126.53,10222.0,116.0162,116.062,115.7874,115.824,10222.0
2020-09-10 10:10:00,126.51,126.63,126.41,126.55,13734.0,115.8057,115.9155,115.7142,115.8423,13734.0
2020-09-10 10:20:00,126.52,126.85,126.37,126.45,26560.0,115.8148,116.1169,115.6775,115.7508,26560.0
2020-09-10 10:30:00,126.56,127.21,126.56,127.21,30095.0,115.8515,116.4465,115.8515,116.4465,30095.0
2020-09-10 10:40:00,127.2,127.39,126.73,127.03,46979.0,116.4373,116.6112,116.0071,116.2817,46979.0
2020-09-10 10:50:00,127.06,127.41,126.6,126.67,48657.0,116.3092,116.6295,115.8881,115.9522,48657.0
2020-09-10 11:00:00,126.53,126.6,126.15,126.38,17968.0,115.824,115.8881,115.4762,115.6867,17968.0
2020-09-10 11:10:00,126.36,126.49,125.97,126.28,21872.0,115.6684,115.7874,115.3114,115.5952,21872.0
2020-09-10 11:20:00,126.24,126.5,126.23,126.45,13962.0,115.5585,115.7965,115.5494,115.7508,13962.0
2020-09-10 11:30:00,126.46,126.71,126.37,126.51,11711.0,115.7599,115.9888,115.6775,115.8057,11711.0
2020-09-10 11:40:00,126.49,126.59,126.27,126.56,10143.0,115.7874,115.8789,115.586,115.8515,10143.0
2020-09-10 11:50:00,126.6,126.7,126.27,126.32,18229.0,115.8881,115.9796,115.586,115.6318,18229.0
2020-09-10 12:00:00,126.29,126.75,126.26,126.65,24348.0,115.6043,116.0254,115.5768,115.9338,24348.0
2020-09-10 12:10:00,126.65,126.75,126.47,126.59,14918.0,115.9338,116.0254,115.7691,115.8789,14918.0
2020-09-10 12:20:00,126.57,126.63,126.3,126.52,16620.0,115.8606,115.9155,115.6135,115.8148,16620.0
2020-09-10 12:30:00,126.54,126.6,125.83,125.83,11775.0,115.8332,115.8881,115.1832,115.1832,11775.0
2020-09-10 12:40:00,125.71,125.98,125.65,125.98,16721.0,115.0734,115.3205,115.0185,115.3205,16721.0
2020-09-10 12:50:00,126.0,126.4,126.0,126.4,10824.0,115.3388,115.705,115.3388,115.705,10824.0
2020-09-10 13:00:00,126.41,126.65,126.24,126.63,11275.0,115.7142,115.9338,115.5585,115.9155,11275.0
2020-09-10 13:10:00,126.64,126.93,126.59,126.93,8930.0,115.9247,116.1902,115.8789,116.1902,8930.0
2020-09-10 13:20:00,126.9,126.9,126.4,126.46,7637.0,116.1627,116.1627,115.705,115.7599,7637.0
2020-09-10 13:30:00,126.44,126.73,126.44,126.5,8127.0,115.7416,116.0071,115.7416,115.7965,8127.0
2020-09-10 13:40:00,126.44,126.53,126.32,126.5,31109.0,115.7416,115.824,115.6318,115.7965,31109.0
2020-09-10 13:50:00,126.55,126.68,126.38,126.67,27224.0,115.8423,115.9613,115.6867,115.9522,27224.0
2020-09-10 14:00:00,126.53,126.79,126.46,126.57,6112.0,115.824,116.062,115.7599,115.8606,6112.0
2020-09-10 14:10:00,126.57,126.63,125.86,126.01,175739.0,115.8606,115.9155,115.2107,115.348,175739.0
2020-09-10 14:20:00,125.94,126.32,125.63,125.63,24417.0,115.2839,115.6318,115.0001,115.0001,24417.0
2020-09-10 14:30:00,125.46,126.08,125.37,126.08,34114.0,114.8445,115.4121,114.7621,115.4121,34114.0
2020-09-10 14:40:00,125.98,126.36,125.76,126.36,34637.0,115.3205,115.6684,115.1191,115.6684,34637.0
2020-09-10 14:50:00,126.27,126.51,125.96,126.37,10157.0,115.586,115.8057,115.3022,115.6775,10157.0
2020-09-10 15:00:00,126.36,126.47,126.08,126.08,11138.0,115.6684,115.7691,115.4121,115.4121,11138.0
2020-09-10 15:10:00,126.11,126.22,125.71,125.72,32303.0,115.4395,115.5402,115.0734,115.0825,32303.0
2020-09-10 15:20:00,125.71,126.03,125.58,125.81,27583.0,115.0734,115.3663,114.9544,115.1649,27583.0
2020-09-10 15:30:00,125.81,126.02,125.57,125.92,39340.0,115.1649,115.3571,114.9452,115.2656,39340.0
2020-09-10 15:40:00,125.89,126.23,125.78,125.92,57549.0,115.2381,115.5494,115.1375,115.2656,57549.0
2020-09-10 15:50:00,125.91,126.41,125.71,125.76,195950.0,115.2565,115.7142,115.0734,115.1191,195950.0
2020-09-11 09:30:00,125.94,126.31,125.37,125.64,24756.0,115.2839,115.6226,114.7621,115.0093,24756.0
2020-09-11 09:40:00,125.6,125.8,125.2,125.8,9903.0,114.9727,115.1558,114.6065,115.1558,9903.0
2020-09-11 09:50:00,125.81,126.24,125.67,125.92,7713.0,115.1649,115.5585,115.0368,115.2656,7713.0
2020-09-11 10:00:00,125.94,126.37,125.84,126.23,9318.0,115.2839,115.6775,115.1924,115.5494,9318.0
2020-09-11 10:10:00,126.19,126.51,126.01,126.29,6418.0,115.5128,115.8057,115.348,115.6043,6418.0
2020-09-11 10:20:00,126.27,126.58,126.27,126.29,8288.0,115.586,115.8698,115.586,115.6043,8288.0
2020-09-11 10:30:00,126.41,126.47,126.04,126.31,10514.0,115.7142,115.7691,115.3755,115.6226,10514.0
2020-09-11 10:40:00,126.41,126.63,126.38,126.58,8456.0,115.7142,115.9155,115.6867,115.8698,8456.0
2020-09-11 10:50:00,126.58,126.62,126.37,126.47,19827.0,115.8698,115.9064,115.6775,115.7691,19827.0
2020-09-11 11:00:00,126.46,126.9,126.4,126.84,11702.0,115.7599,116.1627,115.705,116.1078,11702.0
2020-09-11 11:10:00,126.82,126.92,126.72,126.86,9577.0,116.0895,116.181,115.9979,116.1261,9577.0
2020-09-11 11:20:00,126.88,126.99,126.53,126.98,10145.0,116.1444,116.2451,115.824,116.2359,10145.0
2020-09-11 11:30:00,126.98,126.99,126.66,126.7,10686.0,116.2359,116.2451,115.943,115.9796,10686.0
2020-09-11 11:40:00,126.74,126.83,126.42,126.53,7821.0,116.0162,116.0986,115.7233,115.824,7821.0
2020-09-11 11:50:00,126.42,126.63,126.26,126.48,11445.0,115.7233,115.9155,115.5768,115.7782,11445.0
2020-09-11 12:00:00,126.41,126.62,126.16,126.57,13366.0,115.7142,115.9064,115.4853,115.8606,13366.0
2020-09-11 12:10:00,126.53,126.59,126.36,126.58,10206.0,115.824,115.8789,115.6684,115.8698,10206.0
2020-09-11 12:20:00,126.64,126.73,126.48,126.48,7780.0,115.9247,116.0071,115.7782,115.7782,7780.0
2020-09-11 12:30:00,126.49,126.49,126.21,126.22,7787.0,115.7874,115.7874,115.5311,115.5402,7787.0
2020-09-11 12:40:00,126.23,126.23,125.72,125.86,16186.0,115.5494,115.5494,115.0825,115.2107,16186.0
2020-09-11 12:50:00,125.92,126.09,125.74,125.74,8596.0,115.2656,115.4212,115.1008,115.1008,8596.0
2020-09-11 13:00:00,125.79,125.93,125.54,125.57,10177.0,115.1466,115.2748,114.9178,114.9452,10177.0
2020-09-11 13:10:00,125.56,125.67,125.37,125.56,11018.0,114.9361,115.0368,114.7621,114.9361,11018.0
2020-09-11 13:20:00,125.66,125.68,125.32,125.41,9299.0,115.0276,115.0459,114.7164,114.7988,9299.0
2020-09-11 13:30:00,125.37,125.43,125.09,125.33,15307.0,114.7621,114.8171,114.5058,114.7255,15307.0
2020-09-11 13:40:00,125.3,125.51,125.24,125.32,12964.0,114.6981,114.8903,114.6431,114.7164,12964.0
2020-09-11 13:50:00,125.32,125.59,125.25,125.3,11114.0,114.7164,114.9635,114.6523,114.6981,11114.0
2020-09-11 14:00:00,125.3,125.55,125.16,125.52,17832.0,114.6981,114.9269,114.5699,114.8995,17832.0
2020-09-11 14:10:00,125.45,125.77,125.42,125.71,10469.0,114.8354,115.1283,114.8079,115.0734,10469.0
2020-09-11 14:20:00,125.7,125.95,125.58,125.75,10202.0,115.0642,115.2931,114.9544,115.11,10202.0
2020-09-11 14:30:00,125.77,126.32,125.77,126.27,15140.0,115.1283,115.6318,115.1283,115.586,15140.0
2020-09-11 14:40:00,126.33,126.41,126.17,126.25,10512.0,115.6409,115.7142,115.4945,115.5677,10512.0
2020-09-11 14:50:00,126.28,126.84,126.27,126.81,20733.0,115.5952,116.1078,115.586,116.0803,20733.0
2020-09-11 15:00:00,126.72,126.97,126.56,126.63,20843.0,115.9979,116.2268,115.8515,115.9155,20843.0
2020-09-11 15:10:00,126.63,127.07,126.52,126.98,28358.0,115.9155,116.3183,115.8148,116.2359,28358.0
2020-09-11 15:20:00,127.01,127.51,126.98,127.39,52036.0,116.2634,116.7211,116.2359,116.6112,52036.0
2020-09-11 15:30:00,127.44,127.6,127.11,127.16,36455.0,116.657,116.8035,116.3549,116.4007,36455.0
2020-09-11 15:40:00,127.2,127.45,127.04,127.36,52332.0,116.4373,116.6662,116.2908,116.5838,52332.0
2020-09-11 15:50:00,127.32,127.44,127.12,127.12,180839.0,116.5472,116.657,116.3641,116.3641,180839.0
2020-09-14 09:30:00,128.0,128.3,127.64,127.98,28398.0,117.1696,117.4442,116.8401,117.1513,28398.0
2020-09-14 09:40:00,127.98,128.47,127.98,128.33,8860.0,117.1513,117.5998,117.1513,117.4717,8860.0
2020-09-14 09:50:00,128.37,129.17,128.3,129.13,19704.0,117.5083,118.2406,117.4442,118.204,19704.0
2020-09-14 10:00:00,129.24,129.86,129.2,129.53,26055.0,118.3047,118.8722,118.2681,118.5702,26055.0
2020-09-14 10:10:00,129.5,129.54,129.03,129.33,26394.0,118.5427,118.5793,118.1125,118.3871,26394.0
2020-09-14 10:20:00,129.37,129.44,129.05,129.09,36000.0,118.4237,118.4878,118.1308,118.1674,36000.0
2020-09-14 10:30:00,128.96,129.08,128.81,128.81,12191.0,118.0484,118.1582,117.9111,117.9111,12191.0
2020-09-14 10:40:00,128.83,128.94,128.62,128.84,19593.0,117.9294,118.0301,117.7372,117.9385,19593.0
2020-09-14 10:50:00,128.81,128.84,128.44,128.44,12360.0,117.9111,117.9385,117.5724,117.5724,12360.0
2020-09-14 11:00:00,128.43,128.46,128.09,128.27,22567.0,117.5632,117.5907,117.252,117.4168,22567.0
2020-09-14 11:10:00,128.27,128.61,128.19,128.39,21564.0,117.4168,117.728,117.3435,117.5266,21564.0
2020-09-14 11:20:00,128.44,128.98,128.39,128.83,20225.0,117.5724,118.0667,117.5266,117.9294,20225.0
2020-09-14 11:30:00,128.88,129.09,128.81,129.09,9849.0,117.9752,118.1674,117.9111,118.1674,9849.0
2020-09-14 11:40:00,129.09,129.34,129.01,129.24,13149.0,118.1674,118.3962,118.0942,118.3047,13149.0
2020-09-14 11:50:00,129.22,129.36,128.96,129.05,36711.0,118.2864,118.4145,118.0484,118.1308,36711.0
2020-09-14 12:00:00,129.02,129.33,128.99,129.11,13426.0,118.1033,118.3871,118.0759,118.1857,13426.0
2020-09-14 12:10:00,129.09,129.51,129.09,129.42,10427.0,118.1674,118.5519,118.1674,118.4695,10427.0
2020-09-14 12:20:00,129.42,129.54,129.31,129.53,12757.0,118.4695,118.5793,118.3688,118.5702,12757.0
2020-09-14 12:30:00,129.52,129.57,129.25,129.33,13807.0,118.561,118.6068,118.3139,118.3871,13807.0
2020-09-14 12:40:00,129.36,129.46,129.25,129.33,14517.0,118.4145,118.5061,118.3139,118.3871,14517.0
2020-09-14 12:50:00,129.3,129.41,129.28,129.34,10097.0,118.3596,118.4603,118.3413,118.3962,10097.0
2020-09-14 13:00:00,129.34,129.58,129.32,129.51,6086.0,118.3962,118.6159,118.3779,118.5519,6086.0
2020-09-14 13:10:00,129.48,129.6,129.41,129.5,6415.0,118.5244,118.6342,118.4603,118.5427,6415.0
2020-09-14 13:20:00,129.53,129.75,129.46,129.75,13270.0,118.5702,118.7715,118.5061,118.7715,13270.0
2020-09-14 13:30:00,129.79,129.82,129.54,129.63,13551.0,118.8082,118.8356,118.5793,118.6617,13551.0
2020-09-14 13:40:00,129.67,129.82,129.47,129.5,14551.0,118.6983,118.8356,118.5152,118.5427,14551.0
2020-09-14 13:50:00,129.5,129.72,129.5,129.58,21709.0,118.5427,118.7441,118.5427,118.6159,21709.0
2020-09-14 14:00:00,129.57,129.94,129.57,129.9,30886.0,118.6068,118.9455,118.6068,118.9089,30886.0
2020-09-14 14:10:00,129.91,130.23,129.88,130.18,54838.0,118.918,119.2109,118.8905,119.1652,54838.0
2020-09-14 14:20:00,130.2,130.34,130.07,130.23,29833.0,119.1835,119.3116,119.0645,119.2109,29833.0
2020-09-14 14:30:00,130.23,130.34,130.04,130.18,28953.0,119.2109,119.3116,119.037,119.1652,28953.0
2020-09-14 14:40:00,130.19,130.5,130.19,130.4,33849.0,119.1743,119.4581,119.1743,119.3665,33849.0
2020-09-14 14:50:00,130.41,130.5,129.85,130.07,61720.0,119.3757,119.4581,118.8631,119.0645,61720.0
2020-09-14 15:00:00,130.03,130.47,130.03,130.29,50506.0,119.0279,119.4306,119.0279,119.2659,50506.0
2020-09-14 15:10:00,130.31,130.38,130.01,130.29,24998.0,119.2842,119.3482,119.0095,119.2659,24998.0
2020-09-14 15:20:00,130.33,130.33,129.89,130.06,29579.0,119.3025,119.3025,118.8997,119.0553,29579.0
2020-09-14 15:30:00,130.1,130.33,129.94,130.25,37298.0,119.0919,119.3025,118.9455,119.2292,37298.0
2020-09-14 15:40:00,130.26,130.68,130.24,130.68,64468.0,119.2384,119.6229,119.2201,119.6229,64468.0
2020-09-14 15:50:00,130.66,131.05,130.17,130.21,243525.0,119.6045,119.9615,119.156,119.1926,243525.0
2020-09-15 09:30:00,130.61,131.09,129.88,129.88,36434.0,119.5588,119.9982,118.8905,118.8905,36434.0
2020-09-15 09:40:00,129.95,130.61,129.76,129.76,15015.0,118.9546,119.5588,118.7807,118.7807,15015.0
2020-09-15 09:50:00,129.82,130.14,129.49,129.59,11654.0,118.8356,119.1285,118.5335,118.6251,11654.0
2020-09-15 10:00:00,129.6,130.16,129.54,130.16,16177.0,118.6342,119.1469,118.5793,119.1469,16177.0
2020-09-15 10:10:00,130.02,130.54,129.95,130.54,13109.0,119.0187,119.4947,118.9546,119.4947,13109.0
2020-09-15 10:20:00,130.46,130.46,130.03,130.21,8390.0,119.4215,119.4215,119.0279,119.1926,8390.0
2020-09-15 10:30:00,130.18,130.24,129.96,130.02,13118.0,119.1652,119.2201,118.9638,119.0187,13118.0
2020-09-15 10:40:00,130.0,130.05,129.62,130.0,12347.0,119.0004,119.0462,118.6525,119.0004,12347.0
2020-09-15 10:50:00,130.0,130.05,129.78,129.78,13339.0,119.0004,119.0462,118.799,118.799,13339.0
2020-09-15 11:00:00,129.83,129.92,129.42,129.45,13747.0,118.8448,118.9272,118.4695,118.4969,13747.0
2020-09-15 11:10:00,129.46,129.65,129.35,129.41,14337.0,118.5061,118.68,118.4054,118.4603,14337.0
2020-09-15 11:20:00,129.42,129.42,129.11,129.3,22525.0,118.4695,118.4695,118.1857,118.3596,22525.0
2020-09-15 11:30:00,129.27,129.45,129.14,129.29,23042.0,118.3322,118.4969,118.2132,118.3505,23042.0
2020-09-15 11:40:00,129.28,129.42,129.06,129.21,17938.0,118.3413,118.4695,118.1399,118.2772,17938.0
2020-09-15 11:50:00,129.21,129.24,129.02,129.17,9946.0,118.2772,118.3047,118.1033,118.2406,9946.0
2020-09-15 12:00:00,129.19,129.24,129.01,129.06,14354.0,118.2589,118.3047,118.0942,118.1399,14354.0
2020-09-15 12:10:00,129.03,129.15,128.97,128.97,10735.0,118.1125,118.2223,118.0575,118.0575,10735.0
2020-09-15 12:20:00,128.97,129.28,128.88,129.17,14778.0,118.0575,118.3413,117.9752,118.2406,14778.0
2020-09-15 12:30:00,129.19,129.42,129.17,129.4,10488.0,118.2589,118.4695,118.2406,118.4512,10488.0
2020-09-15 12:40:00,129.39,129.43,129.22,129.43,8561.0,118.442,118.4786,118.2864,118.4786,8561.0
2020-09-15 12:50:00,129.42,129.46,129.35,129.4,4283.0,118.4695,118.5061,118.4054,118.4512,4283.0
2020-09-15 13:00:00,129.41,129.54,129.38,129.39,14076.0,118.4603,118.5793,118.4329,118.442,14076.0
2020-09-15 13:10:00,129.42,129.44,129.24,129.24,8563.0,118.4695,118.4878,118.3047,118.3047,8563.0
2020-09-15 13:20:00,129.21,129.24,129.06,129.12,9958.0,118.2772,118.3047,118.1399,118.1949,9958.0
2020-09-15 13:30:00,129.1,129.34,129.07,129.31,11653.0,118.1765,118.3962,118.1491,118.3688,11653.0
2020-09-15 13:40:00,129.31,129.42,129.26,129.3,12194.0,118.3688,118.4695,118.323,118.3596,12194.0
2020-09-15 13:50:00,129.32,129.36,129.28,129.28,15403.0,118.3779,118.4145,118.3413,118.3413,15403.0
2020-09-15 14:00:00,129.29,129.45,129.17,129.38,18264.0,118.3505,118.4969,118.2406,118.4329,18264.0
2020-09-15 14:10:00,129.37,129.57,129.29,129.57,10273.0,118.4237,118.6068,118.3505,118.6068,10273.0
2020-09-15 14:20:00,129.6,129.75,129.57,129.67,12593.0,118.6342,118.7715,118.6068,118.6983,12593.0
2020-09-15 14:30:00,129.65,129.76,129.52,129.61,15304.0,118.68,118.7807,118.561,118.6434,15304.0
2020-09-15 14:40:00,129.61,129.76,129.61,129.7,10122.0,118.6434,118.7807,118.6434,118.7258,10122.0
2020-09-15 14:50:00,129.71,129.83,129.65,129.83,15494.0,118.7349,118.8448,118.68,118.8448,15494.0
2020-09-15 15:00:00,129.83,129.89,129.68,129.72,20401.0,118.8448,118.8997,118.7075,118.7441,20401.0
2020-09-15 15:10:00,129.72,129.92,129.71,129.8,21904.0,118.7441,118.9272,118.7349,118.8173,21904.0
2020-09-15 15:20:00,129.83,129.87,129.41,129.57,23803.0,118.8448,118.8814,118.4603,118.6068,23803.0
2020-09-15 15:30:00,129.57,129.57,129.32,129.43,26906.0,118.6068,118.6068,118.3779,118.4786,26906.0
2020-09-15 15:40:00,129.42,129.71,129.35,129.66,49790.0,118.4695,118.7349,118.4054,118.6892,49790.0
2020-09-15 15:50:00,129.7,130.01,129.65,129.91,186300.0,118.7258,119.0095,118.68,118.918,186300.0
2020-09-16 09:30:00,130.06,130.17,129.47,129.65,32734.0,119.0553,119.156,118.5152,118.68,32734.0
2020-09-16 09:40:00,129.55,129.7,129.26,129.7,7739.0,118.5885,118.7258,118.323,118.7258,7739.0
2020-09-16 09:50:00,129.64,129.92,129.56,129.89,7273.0,118.6709,118.9272,118.5976,118.8997,7273.0
2020-09-16 10:00:00,129.88,130.59,129.86,130.23,25299.0,118.8905,119.5405,118.8722,119.2109,25299.0
2020-09-16 10:10:00,130.17,130.17,129.88,129.98,17735.0,119.156,119.156,118.8905,118.9821,17735.0
2020-09-16 10:20:00,129.95,130.13,129.83,130.06,23984.0,118.9546,119.1194,118.8448,119.0553,23984.0
2020-09-16 10:30:00,130.03,130.52,129.88,130.45,18237.0,119.0279,119.4764,118.8905,119.4123,18237.0
2020-09-16 10:40:00,130.43,130.88,130.24,130.7,66283.0,119.394,119.8059,119.2201,119.6412,66283.0
2020-09-16 10:50:00,130.59,130.94,130.45,130.69,21476.0,119.5405,119.8609,119.4123,119.632,21476.0
2020-09-16 11:00:00,130.72,131.0,130.63,130.94,26003.0,119.6595,119.9158,119.5771,119.8609,26003.0
2020-09-16 11:10:00,130.92,130.93,130.78,130.78,8162.0,119.8425,119.8517,119.7144,119.7144,8162.0
2020-09-16 11:20:00,130.77,130.91,130.73,130.73,8862.0,119.7052,119.8334,119.6686,119.6686,8862.0
2020-09-16 11:30:00,130.72,130.72,130.47,130.54,7875.0,119.6595,119.6595,119.4306,119.4947,7875.0
2020-09-16 11:40:00,130.54,130.54,130.26,130.28,10975.0,119.4947,119.4947,119.2384,119.2567,10975.0
2020-09-16 11:50:00,130.31,130.41,130.23,130.32,14895.0,119.2842,119.3757,119.2109,119.2933,14895.0
2020-09-16 12:00:00,130.28,130.46,130.24,130.24,9533.0,119.2567,119.4215,119.2201,119.2201,9533.0
2020-09-16 12:10:00,130.25,130.47,130.23,130.42,10694.0,119.2292,119.4306,119.2109,119.3849,10694.0
2020-09-16 12:20:00,130.41,130.45,130.19,130.27,12820.0,119.3757,119.4123,119.1743,119.2475,12820.0
2020-09-16 12:30:00,130.24,130.39,130.23,130.28,5764.0,119.2201,119.3574,119.2109,119.2567,5764.0
2020-09-16 12:40:00,130.31,130.35,130.19,130.21,8716.0,119.2842,119.3208,119.1743,119.1926,8716.0
2020-09-16 12:50:00,130.25,130.26,130.02,130.1,7271.0,119.2292,119.2384,119.0187,119.0919,7271.0
2020-09-16 13:00:00,130.1,130.29,130.07,130.1,8364.0,119.0919,119.2659,119.0645,119.0919,8364.0
2020-09-16 13:10:00,130.12,130.2,130.06,130.19,7978.0,119.1102,119.1835,119.0553,119.1743,7978.0
2020-09-16 13:20:00,130.17,130.19,130.08,130.09,7758.0,119.156,119.1743,119.0736,119.0828,7758.0
2020-09-16 13:30:00,130.12,130.18,129.98,130.0,8027.0,119.1102,119.1652,118.9821,119.0004,8027.0
2020-09-16 13:40:00,130.01,130.09,129.83,130.01,5763.0,119.0095,119.0828,118.8448,119.0095,5763.0
2020-09-16 13:50:00,129.98,130.09,129.86,129.86,4938.0,118.9821,119.0828,118.8722,118.8722,4938.0
2020-09-16 14:00:00,129.9,130.34,129.89,130.01,6283.0,118.9089,119.3116,118.8997,119.0095,6283.0
2020-09-16 14:10:00,130.04,130.49,129.96,130.34,8087.0,119.037,119.4489,118.9638,119.3116,8087.0
2020-09-16 14:20:00,130.31,130.5,130.29,130.5,8790.0,119.2842,119.4581,119.2659,119.4581,8790.0
2020-09-16 14:30:00,130.54,130.81,130.47,130.8,8035.0,119.4947,119.7419,119.4306,119.7327,8035.0
2020-09-16 14:40:00,130.78,130.87,130.61,130.78,8335.0,119.7144,119.7968,119.5588,119.7144,8335.0
2020-09-16 14:50:00,130.74,130.74,130.31,130.53,10648.0,119.6778,119.6778,119.2842,119.4855,10648.0
2020-09-16 15:00:00,130.58,130.71,130.36,130.36,11917.0,119.5313,119.6503,119.3299,119.3299,11917.0
2020-09-16 15:10:00,130.31,130.31,129.62,129.87,18786.0,119.2842,119.2842,118.6525,118.8814,18786.0
2020-09-16 15:20:00,129.86,129.98,129.64,129.73,10553.0,118.8722,118.9821,118.6709,118.7532,10553.0
2020-09-16 15:30:00,129.66,129.9,129.45,129.68,17896.0,118.6892,118.9089,118.4969,118.7075,17896.0
2020-09-16 15:40:00,129.68,129.97,129.47,129.62,28938.0,118.7075,118.9729,118.5152,118.6525,28938.0
2020-09-16 15:50:00,129.42,129.74,129.0,129.04,124173.0,118.4695,118.7624,118.085,118.1216,124173.0
2020-09-17 09:30:00,127.98,128.35,127.11,128.01,33881.0,117.1513,117.49,116.3549,117.1788,33881.0
2020-09-17 09:40:00,128.01,128.05,127.35,127.56,11828.0,117.1788,117.2154,116.5746,116.7668,11828.0
2020-09-17 09:50:00,127.59,128.17,127.47,127.74,12941.0,116.7943,117.3252,116.6845,116.9316,12941.0
2020-09-17 10:00:00,127.91,128.25,127.74,128.04,11957.0,117.0872,117.3985,116.9316,117.2062,11957.0
2020-09-17 10:10:00,128.06,128.64,128.06,128.54,14700.0,117.2245,117.7555,117.2245,117.6639,14700.0
2020-09-17 10:20:00,128.61,128.81,128.33,128.62,9457.0,117.728,117.9111,117.4717,117.7372,9457.0
2020-09-17 10:30:00,128.65,129.08,128.57,128.89,11892.0,117.7646,118.1582,117.6914,117.9843,11892.0
2020-09-17 10:40:00,128.88,129.13,128.63,128.92,11962.0,117.9752,118.204,117.7463,118.0118,11962.0
2020-09-17 10:50:00,128.9,129.14,128.73,128.75,11794.0,117.9935,118.2132,117.8379,117.8562,11794.0
2020-09-17 11:00:00,128.77,129.06,128.77,128.99,6991.0,117.8745,118.1399,117.8745,118.0759,6991.0
2020-09-17 11:10:00,129.07,129.08,128.83,129.01,12613.0,118.1491,118.1582,117.9294,118.0942,12613.0
2020-09-17 11:20:00,129.08,129.13,128.76,128.81,9039.0,118.1582,118.204,117.8653,117.9111,9039.0
2020-09-17 11:30:00,128.78,129.01,128.67,128.84,7258.0,117.8836,118.0942,117.7829,117.9385,7258.0
2020-09-17 11:40:00,128.85,128.92,128.7,128.88,6060.0,117.9477,118.0118,117.8104,117.9752,6060.0
2020-09-17 11:50:00,128.88,129.03,128.72,128.93,9214.0,117.9752,118.1125,117.8287,118.0209,9214.0
2020-09-17 12:00:00,128.83,129.21,128.78,129.15,12058.0,117.9294,118.2772,117.8836,118.2223,12058.0
2020-09-17 12:10:00,129.12,129.18,128.96,129.13,26725.0,118.1949,118.2498,118.0484,118.204,26725.0
2020-09-17 12:20:00,129.14,129.24,128.94,129.09,17494.0,118.2132,118.3047,118.0301,118.1674,17494.0
2020-09-17 12:30:00,129.09,129.28,129.02,129.28,5401.0,118.1674,118.3413,118.1033,118.3413,5401.0
2020-09-17 12:40:00,129.25,129.36,129.05,129.33,12285.0,118.3139,118.4145,118.1308,118.3871,12285.0
2020-09-17 12:50:00,129.3,129.33,129.15,129.3,17439.0,118.3596,118.3871,118.2223,118.3596,17439.0
2020-09-17 13:00:00,129.3,129.35,129.0,129.04,7863.0,118.3596,118.4054,118.085,118.1216,7863.0
2020-09-17 13:10:00,129.02,129.12,128.91,128.97,8656.0,118.1033,118.1949,118.0026,118.0575,8656.0
2020-09-17 13:20:00,128.97,129.12,128.93,129.03,11687.0,118.0575,118.1949,118.0209,118.1125,11687.0
2020-09-17 13:30:00,129.01,129.24,128.97,129.0,18441.0,118.0942,118.3047,118.0575,118.085,18441.0
2020-09-17 13:40:00,129.03,129.21,128.96,129.08,9084.0,118.1125,118.2772,118.0484,118.1582,9084.0
2020-09-17 13:50:00,129.06,129.21,128.99,129.0,8489.0,118.1399,118.2772,118.0759,118.085,8489.0
2020-09-17 14:00:00,129.06,129.3,128.97,129.27,7048.0,118.1399,118.3596,118.0575,118.3322,7048.0
2020-09-17 14:10:00,129.3,129.45,129.22,129.22,9659.0,118.3596,118.4969,118.2864,118.2864,9659.0
2020-09-17 14:20:00,129.26,129.38,129.1,129.1,8964.0,118.323,118.4329,118.1765,118.1765,8964.0
2020-09-17 14:30:00,129.06,129.11,128.96,128.99,13259.0,118.1399,118.1857,118.0484,118.0759,13259.0
2020-09-17 14:40:00,128.99,129.11,128.88,129.0,10083.0,118.0759,118.1857,117.9752,118.085,10083.0
2020-09-17 14:50:00,129.0,129.17,128.93,128.96,8750.0,118.085,118.2406,118.0209,118.0484,8750.0
2020-09-17 15:00:00,128.97,129.09,128.74,128.9,18085.0,118.0575,118.1674,117.847,117.9935,18085.0
2020-09-17 15:10:00,128.92,129.13,128.92,128.97,15198.0,118.0118,118.204,118.0118,118.0575,15198.0
2020-09-17 15:20:00,129.0,129.8,128.83,129.8,82987.0,118.085,118.8173,117.9294,118.8173,82987.0
2020-09-17 15:30:00,129.76,130.0,129.55,129.74,31417.0,118.7807,119.0004,118.5885,118.7624,31417.0
2020-09-17 15:40:00,129.76,129.84,129.17,129.5,30330.0,118.7807,118.8539,118.2406,118.5427,30330.0
2020-09-17 15:50:00,129.49,129.68,129.07,129.27,81118.0,118.5335,118.7075,118.1491,118.3322,81118.0
2020-09-18 09:30:00,128.62,129.27,128.49,128.91,190323.0,117.7372,118.3322,117.6182,118.0026,190323.0
2020-09-18 09:40:00,128.87,128.88,128.14,128.17,10052.0,117.966,117.9752,117.2978,117.3252,10052.0
2020-09-18 09:50:00,128.33,128.42,127.81,127.83,19849.0,117.4717,117.5541,116.9957,117.014,19849.0
2020-09-18 10:00:00,127.92,128.35,127.84,128.06,10660.0,117.0964,117.49,117.0232,117.2245,10660.0
2020-09-18 10:10:00,128.18,128.53,127.87,128.24,8794.0,117.3344,117.6548,117.0506,117.3893,8794.0
2020-09-18 10:20:00,128.33,128.83,128.25,128.68,12671.0,117.4717,117.9294,117.3985,117.7921,12671.0
2020-09-18 10:30:00,128.68,128.78,128.47,128.58,10215.0,117.7921,117.8836,117.5998,117.7005,10215.0
2020-09-18 10:40:00,128.48,128.64,128.26,128.5,10901.0,117.609,117.7555,117.4076,117.6273,10901.0
2020-09-18 10:50:00,128.44,128.5,128.18,128.42,14655.0,117.5724,117.6273,117.3344,117.5541,14655.0
2020-09-18 11:00:00,128.45,128.92,128.29,128.66,20789.0,117.5815,118.0118,117.4351,117.7738,20789.0
2020-09-18 11:10:00,128.65,128.66,128.22,128.28,11646.0,117.7646,117.7738,117.371,117.4259,11646.0
2020-09-18 11:20:00,128.28,128.42,128.14,128.21,13422.0,117.4259,117.5541,117.2978,117.3618,13422.0
2020-09-18 11:30:00,128.25,128.3,128.01,128.17,8117.0,117.3985,117.4442,117.1788,117.3252,8117.0
2020-09-18 11:40:00,128.22,128.43,127.99,128.37,8966.0,117.371,117.5632,117.1605,117.5083,8966.0
2020-09-18 11:50:00,128.35,128.45,128.15,128.23,8537.0,117.49,117.5815,117.3069,117.3802,8537.0
2020-09-18 12:00:00,128.18,128.25,127.97,127.97,8015.0,117.3344,117.3985,117.1422,117.1422,8015.0
2020-09-18 12:10:00,127.96,127.98,127.49,127.55,9348.0,117.133,117.1513,116.7028,116.7577,9348.0
2020-09-18 12:20:00,127.55,127.6,127.37,127.43,12840.0,116.7577,116.8035,116.5929,116.6478,12840.0
2020-09-18 12:30:00,127.42,127.42,127.05,127.23,17413.0,116.6387,116.6387,116.3,116.4648,17413.0
2020-09-18 12:40:00,127.22,127.23,126.74,126.87,22118.0,116.4556,116.4648,116.0162,116.1352,22118.0
2020-09-18 12:50:00,126.84,126.92,126.73,126.86,14744.0,116.1078,116.181,116.0071,116.1261,14744.0
2020-09-18 13:00:00,126.93,126.98,126.72,126.77,12656.0,116.1902,116.2359,115.9979,116.0437,12656.0
2020-09-18 13:10:00,126.79,126.85,126.36,126.4,16655.0,116.062,116.1169,115.6684,115.705,16655.0
2020-09-18 13:20:00,126.49,126.5,126.11,126.11,18956.0,115.7874,115.7965,115.4395,115.4395,18956.0
2020-09-18 13:30:00,126.07,126.1,125.62,125.9,15580.0,115.4029,115.4304,114.991,115.2473,15580.0
2020-09-18 13:40:00,125.89,126.09,125.87,125.97,15498.0,115.2381,115.4212,115.2198,115.3114,15498.0
2020-09-18 13:50:00,125.94,126.12,125.84,126.12,8504.0,115.2839,115.4487,115.1924,115.4487,8504.0
2020-09-18 14:00:00,126.12,126.12,125.83,125.92,23417.0,115.4487,115.4487,115.1832,115.2656,23417.0
2020-09-18 14:10:00,125.89,126.18,125.77,125.77,17203.0,115.2381,115.5036,115.1283,115.1283,17203.0
2020-09-18 14:20:00,125.81,126.13,125.8,126.01,12491.0,115.1649,115.4578,115.1558,115.348,12491.0
2020-09-18 14:30:00,126.02,126.23,125.96,126.13,12950.0,115.3571,115.5494,115.3022,115.4578,12950.0
2020-09-18 14:40:00,126.12,126.18,125.87,125.97,10655.0,115.4487,115.5036,115.2198,115.3114,10655.0
2020-09-18 14:50:00,125.92,125.98,125.77,125.95,13954.0,115.2656,115.3205,115.1283,115.2931,13954.0
2020-09-18 15:00:00,125.95,126.17,125.89,126.09,17688.0,115.2931,115.4945,115.2381,115.4212,17688.0
2020-09-18 15:10:00,126.19,126.37,126.08,126.23,62902.0,115.5128,115.6775,115.4121,115.5494,62902.0
2020-09-18 15:20:00,126.22,126.34,125.96,126.32,20482.0,115.5402,115.6501,115.3022,115.6318,20482.0
2020-09-18 15:30:00,126.31,126.43,126.18,126.32,34021.0,115.6226,115.7325,115.5036,115.6318,34021.0
2020-09-18 15:40:00,126.25,126.29,125.91,125.93,67887.0,115.5677,115.6043,115.2565,115.2748,67887.0
2020-09-18 15:50:00,125.92,125.96,125.37,125.77,158499.0,115.2656,115.3022,114.7621,115.1283,158499.0
2020-09-21 09:30:00,123.57,123.89,122.36,122.42,21182.0,113.1145,113.4074,112.0068,112.0618,21182.0
2020-09-21 09:40:00,122.2,122.26,121.61,121.83,20894.0,111.8604,111.9153,111.3203,111.5217,20894.0
2020-09-21 09:50:00,121.92,121.99,121.51,121.9,15958.0,111.6041,111.6681,111.2288,111.5858,15958.0
2020-09-21 10:00:00,121.84,121.85,120.71,121.03,30643.0,111.5308,111.54,110.4964,110.7894,30643.0
2020-09-21 10:10:00,121.05,121.26,120.45,120.64,17827.0,110.8077,110.9999,110.2584,110.4324,17827.0
2020-09-21 10:20:00,120.58,120.68,120.3,120.63,19932.0,110.3774,110.469,110.1211,110.4232,19932.0
2020-09-21 10:30:00,120.63,120.63,120.06,120.07,9785.0,110.4232,110.4232,109.9014,109.9106,9785.0
2020-09-21 10:40:00,119.98,120.77,119.82,120.69,15647.0,109.8282,110.5514,109.6817,110.4781,15647.0
2020-09-21 10:50:00,120.71,120.77,120.35,120.44,9936.0,110.4964,110.5514,110.1669,110.2493,9936.0
2020-09-21 11:00:00,120.43,120.98,120.31,120.82,11834.0,110.2401,110.7436,110.1303,110.5971,11834.0
2020-09-21 11:10:00,120.82,120.9,119.96,119.96,9642.0,110.5971,110.6704,109.8099,109.8099,9642.0
2020-09-21 11:20:00,120.06,120.2,119.94,120.04,24318.0,109.9014,110.0296,109.7916,109.8831,24318.0
2020-09-21 11:30:00,120.06,120.1,119.83,119.87,14967.0,109.9014,109.9381,109.6909,109.7275,14967.0
2020-09-21 11:40:00,119.86,120.36,119.81,120.27,9181.0,109.7184,110.1761,109.6726,110.0937,9181.0
2020-09-21 11:50:00,120.23,120.47,120.16,120.24,15789.0,110.0571,110.2767,109.993,110.0662,15789.0
2020-09-21 12:00:00,120.3,120.69,120.27,120.59,6113.0,110.1211,110.4781,110.0937,110.3866,6113.0
2020-09-21 12:10:00,120.48,120.5,120.14,120.28,8034.0,110.2859,110.3042,109.9747,110.1028,8034.0
2020-09-21 12:20:00,120.32,120.44,120.15,120.25,6665.0,110.1394,110.2493,109.9838,110.0754,6665.0
2020-09-21 12:30:00,120.26,120.33,119.96,120.31,8187.0,110.0845,110.1486,109.8099,110.1303,8187.0
2020-09-21 12:40:00,120.24,120.34,119.83,119.93,7320.0,110.0662,110.1577,109.6909,109.7824,7320.0
2020-09-21 12:50:00,119.93,119.93,119.51,119.7,15701.0,109.7824,109.7824,109.398,109.5719,15701.0
2020-09-21 13:00:00,119.75,119.78,119.54,119.67,5710.0,109.6177,109.6451,109.4254,109.5444,5710.0
2020-09-21 13:10:00,119.71,119.77,119.55,119.65,9136.0,109.5811,109.636,109.4346,109.5261,9136.0
2020-09-21 13:20:00,119.6,119.81,119.6,119.7,8082.0,109.4804,109.6726,109.4804,109.5719,8082.0
2020-09-21 13:30:00,119.69,119.91,119.65,119.79,16446.0,109.5627,109.7641,109.5261,109.6543,16446.0
2020-09-21 13:40:00,119.79,119.84,119.4,119.41,18309.0,109.6543,109.7001,109.2973,109.3064,18309.0
2020-09-21 13:50:00,119.41,119.47,119.06,119.26,14597.0,109.3064,109.3614,108.9861,109.1691,14597.0
2020-09-21 14:00:00,119.18,119.24,118.9,119.01,18492.0,109.0959,109.1508,108.8396,108.9403,18492.0
2020-09-21 14:10:00,118.98,119.28,118.85,119.25,19010.0,108.9128,109.1874,108.7938,109.16,19010.0
2020-09-21 14:20:00,119.3,119.5,119.21,119.27,19878.0,109.2057,109.3888,109.1234,109.1783,19878.0
2020-09-21 14:30:00,119.2,119.2,118.8,118.95,21049.0,109.1142,109.1142,108.7481,108.8854,21049.0
2020-09-21 14:40:00,118.97,119.04,118.81,119.04,13408.0,108.9037,108.9677,108.7572,108.9677,13408.0
2020-09-21 14:50:00,119.06,119.29,118.99,119.13,19768.0,108.9861,109.1966,108.922,109.0501,19768.0
2020-09-21 15:00:00,119.12,119.43,119.1,119.31,15048.0,109.041,109.3247,109.0227,109.2149,15048.0
2020-09-21 15:10:00,119.37,119.47,119.22,119.35,18328.0,109.2698,109.3614,109.1325,109.2515,18328.0
2020-09-21 15:20:00,119.35,119.61,119.29,119.37,26141.0,109.2515,109.4895,109.1966,109.2698,26141.0
2020-09-21 15:30:00,119.38,119.86,119.3,119.63,37284.0,109.279,109.7184,109.2057,109.5078,37284.0
2020-09-21 15:40:00,119.67,119.77,119.48,119.55,43027.0,109.5444,109.636,109.3705,109.4346,43027.0
2020-09-21 15:50:00,119.49,120.08,119.45,120.05,147560.0,109.3797,109.9197,109.3431,109.8923,147560.0
2020-09-22 09:30:00,119.77,120.9,119.65,120.32,51238.0,109.636,110.6704,109.5261,110.1394,51238.0
2020-09-22 09:40:00,120.3,120.52,119.96,120.06,37424.0,110.1211,110.3225,109.8099,109.9014,37424.0
2020-09-22 09:50:00,120.01,120.01,119.41,119.51,24511.0,109.8557,109.8557,109.3064,109.398,24511.0
2020-09-22 10:00:00,119.49,120.05,119.33,119.96,21980.0,109.3797,109.8923,109.2332,109.8099,21980.0
2020-09-22 10:10:00,119.88,120.21,119.71,120.21,15111.0,109.7367,110.0387,109.5811,110.0387,15111.0
2020-09-22 10:20:00,120.18,120.27,120.0,120.2,24168.0,110.0113,110.0937,109.8465,110.0296,24168.0
2020-09-22 10:30:00,120.2,120.45,120.13,120.14,15051.0,110.0296,110.2584,109.9655,109.9747,15051.0
2020-09-22 10:40:00,120.15,120.26,119.94,119.95,12903.0,109.9838,110.0845,109.7916,109.8007,12903.0
2020-09-22 10:50:00,119.93,120.0,119.55,119.55,19427.0,109.7824,109.8465,109.4346,109.4346,19427.0
2020-09-22 11:00:00,119.57,119.73,119.48,119.71,17325.0,109.4529,109.5994,109.3705,109.5811,17325.0
2020-09-22 11:10:00,119.75,120.04,119.63,120.04,11535.0,109.6177,109.8831,109.5078,109.8831,11535.0
2020-09-22 11:20:00,120.0,120.02,119.69,119.75,8610.0,109.8465,109.8648,109.5627,109.6177,8610.0
2020-09-22 11:30:00,119.79,119.89,119.6,119.78,11328.0,109.6543,109.7458,109.4804,109.6451,11328.0
2020-09-22 11:40:00,119.85,119.94,119.73,119.77,9616.0,109.7092,109.7916,109.5994,109.636,9616.0
2020-09-22 11:50:00,119.76,119.97,119.74,119.91,11399.0,109.6268,109.8191,109.6085,109.7641,11399.0
2020-09-22 12:00:00,119.87,119.99,119.82,119.95,10069.0,109.7275,109.8374,109.6817,109.8007,10069.0
2020-09-22 12:10:00,119.88,119.94,119.83,119.91,12766.0,109.7367,109.7916,109.6909,109.7641,12766.0
2020-09-22 12:20:00,119.93,120.0,119.79,119.82,13634.0,109.7824,109.8465,109.6543,109.6817,13634.0
2020-09-22 12:30:00,119.87,119.89,119.76,119.87,10226.0,109.7275,109.7458,109.6268,109.7275,10226.0
2020-09-22 12:40:00,119.9,119.99,119.88,119.93,13920.0,109.755,109.8374,109.7367,109.7824,13920.0
2020-09-22 12:50:00,119.92,119.99,119.71,119.79,24291.0,109.7733,109.8374,109.5811,109.6543,24291.0
2020-09-22 13:00:00,119.8,119.87,119.73,119.87,16423.0,109.6634,109.7275,109.5994,109.7275,16423.0
2020-09-22 13:10:00,119.88,120.01,119.85,119.85,9317.0,109.7367,109.8557,109.7092,109.7092,9317.0
2020-09-22 13:20:00,119.87,119.95,119.83,119.89,13291.0,109.7275,109.8007,109.6909,109.7458,13291.0
2020-09-22 13:30:00,119.87,120.06,119.81,119.91,20621.0,109.7275,109.9014,109.6726,109.7641,20621.0
2020-09-22 13:40:00,119.92,120.08,119.87,120.02,15185.0,109.7733,109.9197,109.7275,109.8648,15185.0
2020-09-22 13:50:00,120.05,120.19,119.91,120.14,28985.0,109.8923,110.0204,109.7641,109.9747,28985.0
2020-09-22 14:00:00,120.14,120.31,120.13,120.15,20203.0,109.9747,110.1303,109.9655,109.9838,20203.0
2020-09-22 14:10:00,120.17,120.25,120.04,120.15,41452.0,110.0021,110.0754,109.8831,109.9838,41452.0
2020-09-22 14:20:00,120.14,120.14,119.95,120.13,15300.0,109.9747,109.9747,109.8007,109.9655,15300.0
2020-09-22 14:30:00,120.19,120.32,120.08,120.26,15673.0,110.0204,110.1394,109.9197,110.0845,15673.0
2020-09-22 14:40:00,120.24,120.51,120.22,120.5,17330.0,110.0662,110.3134,110.0479,110.3042,17330.0
2020-09-22 14:50:00,120.46,120.48,120.3,120.39,20723.0,110.2676,110.2859,110.1211,110.2035,20723.0
2020-09-22 15:00:00,120.39,120.61,120.36,120.5,19517.0,110.2035,110.4049,110.1761,110.3042,19517.0
2020-09-22 15:10:00,120.51,120.73,120.5,120.67,20447.0,110.3134,110.5147,110.3042,110.4598,20447.0
2020-09-22 15:20:00,120.69,120.95,120.63,120.95,23355.0,110.4781,110.7161,110.4232,110.7161,23355.0
2020-09-22 15:30:00,120.93,120.99,120.67,120.92,37279.0,110.6978,110.7528,110.4598,110.6887,37279.0
2020-09-22 15:40:00,120.93,121.19,120.89,121.14,30794.0,110.6978,110.9358,110.6612,110.8901,30794.0
2020-09-22 15:50:00,121.15,121.17,120.65,120.81,116406.0,110.8992,110.9175,110.4415,110.588,116406.0
2020-09-23 09:30:00,120.35,120.83,120.16,120.7,21759.0,110.1669,110.6063,109.993,110.4873,21759.0
2020-09-23 09:40:00,120.82,121.05,120.27,121.05,11768.0,110.5971,110.8077,110.0937,110.8077,11768.0
2020-09-23 09:50:00,121.11,121.15,120.58,120.58,6874.0,110.8626,110.8992,110.3774,110.3774,6874.0
2020-09-23 10:00:00,120.59,120.74,120.45,120.52,9202.0,110.3866,110.5239,110.2584,110.3225,9202.0
2020-09-23 10:10:00,120.51,120.76,120.45,120.67,10495.0,110.3134,110.5422,110.2584,110.4598,10495.0
2020-09-23 10:20:00,120.61,120.99,120.61,120.88,5753.0,110.4049,110.7528,110.4049,110.6521,5753.0
2020-09-23 10:30:00,120.8,120.99,120.42,120.42,11577.0,110.5788,110.7528,110.231,110.231,11577.0
2020-09-23 10:40:00,120.45,120.7,120.42,120.67,7864.0,110.2584,110.4873,110.231,110.4598,7864.0
2020-09-23 10:50:00,120.62,120.78,120.48,120.57,9760.0,110.4141,110.5605,110.2859,110.3683,9760.0
2020-09-23 11:00:00,120.52,120.96,120.52,120.84,8277.0,110.3225,110.7253,110.3225,110.6154,8277.0
2020-09-23 11:10:00,120.84,120.84,120.53,120.64,12279.0,110.6154,110.6154,110.3317,110.4324,12279.0
2020-09-23 11:20:00,120.64,120.69,120.43,120.49,19008.0,110.4324,110.4781,110.2401,110.2951,19008.0
2020-09-23 11:30:00,120.47,120.49,120.1,120.19,8986.0,110.2767,110.2951,109.9381,110.0204,8986.0
2020-09-23 11:40:00,120.22,120.27,119.9,119.95,15385.0,110.0479,110.0937,109.755,109.8007,15385.0
2020-09-23 11:50:00,119.85,119.95,119.71,119.81,10186.0,109.7092,109.8007,109.5811,109.6726,10186.0
2020-09-23 12:00:00,119.74,120.01,119.7,119.83,7141.0,109.6085,109.8557,109.5719,109.6909,7141.0
2020-09-23 12:10:00,119.87,120.1,119.86,120.01,9571.0,109.7275,109.9381,109.7184,109.8557,9571.0
2020-09-23 12:20:00,120.08,120.11,119.88,120.11,11376.0,109.9197,109.9472,109.7367,109.9472,11376.0
2020-09-23 12:30:00,120.07,120.21,119.95,120.18,13501.0,109.9106,110.0387,109.8007,110.0113,13501.0
2020-09-23 12:40:00,120.2,120.29,120.08,120.21,7609.0,110.0296,110.112,109.9197,110.0387,7609.0
2020-09-23 12:50:00,120.2,120.32,120.14,120.31,9652.0,110.0296,110.1394,109.9747,110.1303,9652.0
2020-09-23 13:00:00,120.27,120.34,120.19,120.27,16604.0,110.0937,110.1577,110.0204,110.0937,16604.0
2020-09-23 13:10:00,120.31,120.47,120.23,120.47,9467.0,110.1303,110.2767,110.0571,110.2767,9467.0
2020-09-23 13:20:00,120.45,120.9,120.43,120.68,34834.0,110.2584,110.6704,110.2401,110.469,34834.0
2020-09-23 13:30:00,120.65,120.7,120.54,120.55,11550.0,110.4415,110.4873,110.3408,110.35,11550.0
2020-09-23 13:40:00,120.54,120.7,120.43,120.46,14882.0,110.3408,110.4873,110.2401,110.2676,14882.0
2020-09-23 13:50:00,120.43,120.53,120.26,120.44,17235.0,110.2401,110.3317,110.0845,110.2493,17235.0
2020-09-23 14:00:00,120.35,120.35,120.04,120.04,15550.0,110.1669,110.1669,109.8831,109.8831,15550.0
2020-09-23 14:10:00,120.04,120.11,119.39,119.4,18687.0,109.8831,109.9472,109.2881,109.2973,18687.0
2020-09-23 14:20:00,119.47,119.56,119.21,119.26,14523.0,109.3614,109.4437,109.1234,109.1691,14523.0
2020-09-23 14:30:00,119.32,119.38,119.17,119.2,11992.0,109.2241,109.279,109.0867,109.1142,11992.0
2020-09-23 14:40:00,119.2,119.22,118.79,118.89,19217.0,109.1142,109.1325,108.7389,108.8304,19217.0
2020-09-23 14:50:00,118.9,119.02,118.38,118.38,23317.0,108.8396,108.9494,108.3636,108.3636,23317.0
2020-09-23 15:00:00,118.39,118.6,117.97,118.08,32811.0,108.3727,108.565,107.9883,108.089,32811.0
2020-09-23 15:10:00,118.04,118.38,117.96,118.11,24647.0,108.0524,108.3636,107.9791,108.1164,24647.0
2020-09-23 15:20:00,118.13,118.18,117.75,117.97,36369.0,108.1347,108.1805,107.7869,107.9883,36369.0
2020-09-23 15:30:00,118.04,118.3,117.94,118.26,49518.0,108.0524,108.2904,107.9608,108.2537,49518.0
2020-09-23 15:40:00,118.3,118.51,117.98,118.17,55370.0,108.2904,108.4826,107.9974,108.1714,55370.0
2020-09-23 15:50:00,118.19,118.35,117.95,118.29,119335.0,108.1897,108.3361,107.97,108.2812,119335.0
2020-09-24 09:30:00,118.53,118.65,117.27,117.4,21937.0,108.5009,108.6107,107.3475,107.4665,21937.0
2020-09-24 09:40:00,117.23,117.56,116.95,117.47,4027.0,107.3109,107.613,107.0546,107.5306,4027.0
2020-09-24 09:50:00,117.62,117.72,117.32,117.33,9901.0,107.6679,107.7594,107.3933,107.4024,9901.0
2020-09-24 10:00:00,117.34,118.13,117.29,118.13,19975.0,107.4116,108.1347,107.3658,108.1347,19975.0
2020-09-24 10:10:00,118.0,118.35,117.82,118.32,5206.0,108.0157,108.3361,107.851,108.3087,5206.0
2020-09-24 10:20:00,118.09,118.09,117.57,117.62,9489.0,108.0981,108.0981,107.6221,107.6679,9489.0
2020-09-24 10:30:00,117.59,117.65,117.2,117.45,24307.0,107.6404,107.6954,107.2834,107.5123,24307.0
2020-09-24 10:40:00,117.47,117.99,117.47,117.74,6179.0,107.5306,108.0066,107.5306,107.7777,6179.0
2020-09-24 10:50:00,117.71,118.04,117.62,117.92,5856.0,107.7503,108.0524,107.6679,107.9425,5856.0
2020-09-24 11:00:00,117.89,117.94,117.53,117.59,5497.0,107.915,107.9608,107.5855,107.6404,5497.0
2020-09-24 11:10:00,117.63,117.9,117.57,117.72,7329.0,107.677,107.9242,107.6221,107.7594,7329.0
2020-09-24 11:20:00,117.59,118.18,117.59,117.93,13372.0,107.6404,108.1805,107.6404,107.9517,13372.0
2020-09-24 11:30:00,117.94,118.2,117.84,118.09,8863.0,107.9608,108.1988,107.8693,108.0981,8863.0
2020-09-24 11:40:00,118.19,118.33,118.05,118.17,5068.0,108.1897,108.3178,108.0615,108.1714,5068.0
2020-09-24 11:50:00,118.22,118.58,118.16,118.58,8014.0,108.2171,108.5467,108.1622,108.5467,8014.0
2020-09-24 12:00:00,118.64,118.87,118.57,118.87,9250.0,108.6016,108.8121,108.5375,108.8121,9250.0
2020-09-24 12:10:00,118.88,118.88,118.68,118.8,5277.0,108.8213,108.8213,108.6382,108.7481,5277.0
2020-09-24 12:20:00,118.79,118.83,118.6,118.79,8922.0,108.7389,108.7755,108.565,108.7389,8922.0
2020-09-24 12:30:00,118.78,118.82,118.5,118.57,10389.0,108.7297,108.7664,108.4734,108.5375,10389.0
2020-09-24 12:40:00,118.55,118.94,118.55,118.86,7444.0,108.5192,108.8762,108.5192,108.803,7444.0
2020-09-24 12:50:00,118.87,119.2,118.83,119.11,13385.0,108.8121,109.1142,108.7755,109.0318,13385.0
2020-09-24 13:00:00,119.09,119.23,119.06,119.16,10144.0,109.0135,109.1417,108.9861,109.0776,10144.0
2020-09-24 13:10:00,119.14,119.52,119.14,119.4,12190.0,109.0593,109.4071,109.0593,109.2973,12190.0
2020-09-24 13:20:00,119.33,119.69,119.33,119.54,11303.0,109.2332,109.5627,109.2332,109.4254,11303.0
2020-09-24 13:30:00,119.54,119.63,119.27,119.44,10074.0,109.4254,109.5078,109.1783,109.3339,10074.0
2020-09-24 13:40:00,119.4,119.85,119.4,119.58,12130.0,109.2973,109.7092,109.2973,109.4621,12130.0
2020-09-24 13:50:00,119.58,120.09,119.52,119.89,25123.0,109.4621,109.9289,109.4071,109.7458,25123.0
2020-09-24 14:00:00,119.96,120.09,119.76,119.98,16887.0,109.8099,109.9289,109.6268,109.8282,16887.0
2020-09-24 14:10:00,119.97,120.08,119.55,119.8,21587.0,109.8191,109.9197,109.4346,109.6634,21587.0
2020-09-24 14:20:00,119.81,119.85,119.52,119.66,21105.0,109.6726,109.7092,109.4071,109.5353,21105.0
2020-09-24 14:30:00,119.61,119.81,119.44,119.77,18978.0,109.4895,109.6726,109.3339,109.636,18978.0
2020-09-24 14:40:00,119.81,119.9,119.36,119.41,18382.0,109.6726,109.755,109.2607,109.3064,18382.0
2020-09-24 14:50:00,119.42,119.51,119.25,119.25,14649.0,109.3156,109.398,109.16,109.16,14649.0
2020-09-24 15:00:00,119.21,119.54,119.14,119.21,53323.0,109.1234,109.4254,109.0593,109.1234,53323.0
2020-09-24 15:10:00,119.18,119.47,119.16,119.19,46399.0,109.0959,109.3614,109.0776,109.1051,46399.0
2020-09-24 15:20:00,119.23,119.28,118.69,118.93,58856.0,109.1417,109.1874,108.6474,108.8671,58856.0
2020-09-24 15:30:00,118.85,119.0,118.67,119.0,32791.0,108.7938,108.9311,108.6291,108.9311,32791.0
2020-09-24 15:40:00,119.01,119.08,118.78,118.89,19593.0,108.9403,109.0044,108.7297,108.8304,19593.0
2020-09-24 15:50:00,118.74,119.21,118.74,118.95,89105.0,108.6931,109.1234,108.6931,108.8854,89105.0
2020-09-25 09:30:00,117.86,118.87,117.86,118.54,36886.0,107.8876,108.8121,107.8876,108.5101,36886.0
2020-09-25 09:40:00,118.61,119.18,118.59,118.88,10104.0,108.5741,109.0959,108.5558,108.8213,10104.0
2020-09-25 09:50:00,118.79,119.01,118.46,119.01,7169.0,108.7389,108.9403,108.4368,108.9403,7169.0
2020-09-25 10:00:00,118.87,119.02,118.62,118.73,10544.0,108.8121,108.9494,108.5833,108.684,10544.0
2020-09-25 10:10:00,118.8,118.94,118.45,118.94,19865.0,108.7481,108.8762,108.4277,108.8762,19865.0
2020-09-25 10:20:00,118.93,119.44,118.9,119.36,9543.0,108.8671,109.3339,108.8396,109.2607,9543.0
2020-09-25 10:30:00,119.33,119.33,118.86,119.27,14086.0,109.2332,109.2332,108.803,109.1783,14086.0
2020-09-25 10:40:00,119.33,119.38,118.91,118.91,20138.0,109.2332,109.279,108.8487,108.8487,20138.0
2020-09-25 10:50:00,118.9,119.38,118.9,119.26,15607.0,108.8396,109.279,108.8396,109.1691,15607.0
2020-09-25 11:00:00,119.29,119.43,119.13,119.15,14769.0,109.1966,109.3247,109.0501,109.0684,14769.0
2020-09-25 11:10:00,119.12,119.69,119.11,119.55,8227.0,109.041,109.5627,109.0318,109.4346,8227.0
2020-09-25 11:20:00,119.56,119.75,119.49,119.67,7919.0,109.4437,109.6177,109.3797,109.5444,7919.0
2020-09-25 11:30:00,119.69,119.85,119.52,119.57,7512.0,109.5627,109.7092,109.4071,109.4529,7512.0
2020-09-25 11:40:00,119.6,119.74,119.13,119.13,8712.0,109.4804,109.6085,109.0501,109.0501,8712.0
2020-09-25 11:50:00,119.17,119.33,119.12,119.15,3896.0,109.0867,109.2332,109.041,109.0684,3896.0
2020-09-25 12:00:00,119.13,119.38,119.13,119.38,3280.0,109.0501,109.279,109.0501,109.279,3280.0
2020-09-25 12:10:00,119.38,119.7,119.38,119.6,6340.0,109.279,109.5719,109.279,109.4804,6340.0
2020-09-25 12:20:00,119.61,119.61,119.28,119.33,4435.0,109.4895,109.4895,109.1874,109.2332,4435.0
2020-09-25 12:30:00,119.44,119.8,119.37,119.8,4293.0,109.3339,109.6634,109.2698,109.6634,4293.0
2020-09-25 12:40:00,119.83,119.84,119.72,119.82,2719.0,109.6909,109.7001,109.5902,109.6817,2719.0
2020-09-25 12:50:00,119.71,119.84,119.66,119.7,4221.0,109.5811,109.7001,109.5353,109.5719,4221.0
2020-09-25 13:00:00,119.7,120.08,119.65,119.94,12583.0,109.5719,109.9197,109.5261,109.7916,12583.0
2020-09-25 13:10:00,119.96,120.16,119.95,120.03,3542.0,109.8099,109.993,109.8007,109.874,3542.0
2020-09-25 13:20:00,120.01,120.17,119.96,119.99,4657.0,109.8557,110.0021,109.8099,109.8374,4657.0
2020-09-25 13:30:00,120.05,120.25,120.04,120.05,4246.0,109.8923,110.0754,109.8831,109.8923,4246.0
2020-09-25 13:40:00,120.07,120.33,120.07,120.26,5037.0,109.9106,110.1486,109.9106,110.0845,5037.0
2020-09-25 13:50:00,120.3,120.33,120.12,120.25,4205.0,110.1211,110.1486,109.9564,110.0754,4205.0
2020-09-25 14:00:00,120.25,120.36,120.19,120.28,6068.0,110.0754,110.1761,110.0204,110.1028,6068.0
2020-09-25 14:10:00,120.29,120.3,120.07,120.27,10254.0,110.112,110.1211,109.9106,110.0937,10254.0
2020-09-25 14:20:00,120.24,120.32,120.17,120.25,8907.0,110.0662,110.1394,110.0021,110.0754,8907.0
2020-09-25 14:30:00,120.24,120.24,120.04,120.2,7732.0,110.0662,110.0662,109.8831,110.0296,7732.0
2020-09-25 14:40:00,120.19,120.25,120.07,120.07,4580.0,110.0204,110.0754,109.9106,109.9106,4580.0
2020-09-25 14:50:00,120.07,120.34,119.96,120.34,17362.0,109.9106,110.1577,109.8099,110.1577,17362.0
2020-09-25 15:00:00,120.33,120.6,120.28,120.57,7548.0,110.1486,110.3957,110.1028,110.3683,7548.0
2020-09-25 15:10:00,120.63,120.72,120.48,120.66,16095.0,110.4232,110.5056,110.2859,110.4507,16095.0
2020-09-25 15:20:00,120.65,120.69,120.49,120.63,14485.0,110.4415,110.4781,110.2951,110.4232,14485.0
2020-09-25 15:30:00,120.58,120.62,120.35,120.4,33844.0,110.3774,110.4141,110.1669,110.2127,33844.0
2020-09-25 15:40:00,120.39,120.39,120.2,120.31,21710.0,110.2035,110.2035,110.0296,110.1303,21710.0
2020-09-25 15:50:00,120.26,120.36,120.14,120.26,55555.0,110.0845,110.1761,109.9747,110.0845,55555.0
2020-09-28 09:30:00,122.38,123.27,122.01,122.27,30640.0,112.0251,112.8398,111.6864,111.9244,30640.0
2020-09-28 09:40:00,122.5,122.51,122.01,122.26,14708.0,112.135,112.1441,111.6864,111.9153,14708.0
2020-09-28 09:50:00,122.26,122.73,121.96,122.67,22823.0,111.9153,112.3455,111.6407,112.2906,22823.0
2020-09-28 10:00:00,122.65,122.68,122.24,122.28,8071.0,112.2723,112.2998,111.897,111.9336,8071.0
2020-09-28 10:10:00,122.36,122.72,122.31,122.55,12348.0,112.0068,112.3364,111.9611,112.1808,12348.0
2020-09-28 10:20:00,122.59,123.32,122.59,122.92,12356.0,112.2174,112.8856,112.2174,112.5194,12356.0
2020-09-28 10:30:00,122.88,123.08,122.71,122.71,9156.0,112.4828,112.6659,112.3272,112.3272,9156.0
2020-09-28 10:40:00,122.8,122.97,122.6,122.67,12975.0,112.4096,112.5652,112.2265,112.2906,12975.0
2020-09-28 10:50:00,122.7,122.86,122.52,122.86,10101.0,112.3181,112.4645,112.1533,112.4645,10101.0
2020-09-28 11:00:00,122.98,123.03,122.84,122.97,11559.0,112.5744,112.6201,112.4462,112.5652,11559.0
2020-09-28 11:10:00,122.92,122.95,122.66,122.91,11679.0,112.5194,112.5469,112.2814,112.5103,11679.0
2020-09-28 11:20:00,122.86,122.89,122.56,122.71,13803.0,112.4645,112.492,112.1899,112.3272,13803.0
2020-09-28 11:30:00,122.72,123.14,122.65,123.14,8867.0,112.3364,112.7208,112.2723,112.7208,8867.0
2020-09-28 11:40:00,123.14,123.36,123.1,123.11,10006.0,112.7208,112.9222,112.6842,112.6934,10006.0
2020-09-28 11:50:00,123.22,123.25,123.05,123.25,20683.0,112.7941,112.8215,112.6384,112.8215,20683.0
2020-09-28 12:00:00,123.25,123.63,123.22,123.59,32335.0,112.8215,113.1694,112.7941,113.1328,32335.0
2020-09-28 12:10:00,123.53,123.63,123.13,123.2,9997.0,113.0778,113.1694,112.7117,112.7758,9997.0
2020-09-28 12:20:00,123.22,123.33,123.1,123.27,15969.0,112.7941,112.8948,112.6842,112.8398,15969.0
2020-09-28 12:30:00,123.3,123.38,123.16,123.27,9020.0,112.8673,112.9405,112.7391,112.8398,9020.0
2020-09-28 12:40:00,123.3,123.43,123.25,123.33,15506.0,112.8673,112.9863,112.8215,112.8948,15506.0
2020-09-28 12:50:00,123.34,123.46,123.25,123.4,12802.0,112.9039,113.0138,112.8215,112.9588,12802.0
2020-09-28 13:00:00,123.35,123.36,123.01,123.08,9213.0,112.9131,112.9222,112.6018,112.6659,9213.0
2020-09-28 13:10:00,123.1,123.21,122.97,122.97,12468.0,112.6842,112.7849,112.5652,112.5652,12468.0
2020-09-28 13:20:00,122.95,122.98,122.45,122.5,10599.0,112.5469,112.5744,112.0892,112.135,10599.0
2020-09-28 13:30:00,122.5,122.62,122.23,122.24,15268.0,112.135,112.2448,111.8878,111.897,15268.0
2020-09-28 13:40:00,122.25,122.31,122.03,122.2,18679.0,111.9061,111.9611,111.7048,111.8604,18679.0
2020-09-28 13:50:00,122.23,122.28,122.08,122.08,9418.0,111.8878,111.9336,111.7505,111.7505,9418.0
2020-09-28 14:00:00,122.09,122.34,122.01,122.29,19285.0,111.7597,111.9885,111.6864,111.9428,19285.0
2020-09-28 14:10:00,122.28,122.38,122.27,122.31,15632.0,111.9336,112.0251,111.9244,111.9611,15632.0
2020-09-28 14:20:00,122.32,122.33,122.11,122.33,13615.0,111.9702,111.9794,111.778,111.9794,13615.0
2020-09-28 14:30:00,122.35,122.58,122.33,122.54,14489.0,111.9977,112.2082,111.9794,112.1716,14489.0
2020-09-28 14:40:00,122.54,122.83,122.53,122.79,18645.0,112.1716,112.4371,112.1624,112.4004,18645.0
2020-09-28 14:50:00,122.8,122.8,122.41,122.45,13668.0,112.4096,112.4096,112.0526,112.0892,13668.0
2020-09-28 15:00:00,122.44,122.46,122.19,122.2,14280.0,112.0801,112.0984,111.8512,111.8604,14280.0
2020-09-28 15:10:00,122.19,122.33,122.1,122.15,15621.0,111.8512,111.9794,111.7688,111.8146,15621.0
2020-09-28 15:20:00,122.14,122.23,122.07,122.13,14328.0,111.8054,111.8878,111.7414,111.7963,14328.0
2020-09-28 15:30:00,122.12,122.12,121.81,121.95,31825.0,111.7871,111.7871,111.5034,111.6315,31825.0
2020-09-28 15:40:00,121.94,122.06,121.81,121.81,42236.0,111.6224,111.7322,111.5034,111.5034,42236.0
2020-09-28 15:50:00,121.74,121.95,121.63,121.81,102504.0,111.4393,111.6315,111.3386,111.5034,102504.0
2020-09-29 09:30:00,122.15,122.27,121.82,122.24,14760.0,111.8146,111.9244,111.5125,111.897,14760.0
2020-09-29 09:40:00,122.31,122.77,122.23,122.38,11575.0,111.9611,112.3821,111.8878,112.0251,11575.0
2020-09-29 09:50:00,122.39,122.39,121.65,121.65,9949.0,112.0343,112.0343,111.3569,111.3569,9949.0
2020-09-29 10:00:00,121.63,121.96,121.44,121.71,7967.0,111.3386,111.6407,111.1647,111.4118,7967.0
2020-09-29 10:10:00,121.76,121.97,121.62,121.62,6020.0,111.4576,111.6498,111.3294,111.3294,6020.0
2020-09-29 10:20:00,121.67,121.73,121.56,121.56,9646.0,111.3752,111.4301,111.2745,111.2745,9646.0
2020-09-29 10:30:00,121.51,121.53,120.97,121.01,9142.0,111.2288,111.2471,110.7344,110.7711,9142.0
2020-09-29 10:40:00,121.01,121.02,120.71,120.91,5512.0,110.7711,110.7802,110.4964,110.6795,5512.0
2020-09-29 10:50:00,120.88,121.02,120.84,120.88,8783.0,110.6521,110.7802,110.6154,110.6521,8783.0
2020-09-29 11:00:00,120.89,120.93,120.55,120.55,7029.0,110.6612,110.6978,110.35,110.35,7029.0
2020-09-29 11:10:00,120.56,120.75,120.49,120.75,4413.0,110.3591,110.5331,110.2951,110.5331,4413.0
2020-09-29 11:20:00,120.82,120.99,120.82,120.93,10967.0,110.5971,110.7528,110.5971,110.6978,10967.0
2020-09-29 11:30:00,120.9,121.31,120.85,121.2,10234.0,110.6704,111.0457,110.6246,110.945,10234.0
2020-09-29 11:40:00,121.08,121.1,120.75,120.91,18614.0,110.8351,110.8534,110.5331,110.6795,18614.0
2020-09-29 11:50:00,120.89,120.96,120.68,120.69,9085.0,110.6612,110.7253,110.469,110.4781,9085.0
2020-09-29 12:00:00,120.71,120.72,120.41,120.61,6821.0,110.4964,110.5056,110.2218,110.4049,6821.0
2020-09-29 12:10:00,120.59,120.59,120.45,120.58,6525.0,110.3866,110.3866,110.2584,110.3774,6525.0
2020-09-29 12:20:00,120.57,120.61,120.34,120.57,5095.0,110.3683,110.4049,110.1577,110.3683,5095.0
2020-09-29 12:30:00,120.55,120.59,120.44,120.55,3424.0,110.35,110.3866,110.2493,110.35,3424.0
2020-09-29 12:40:00,120.55,120.73,120.46,120.71,4534.0,110.35,110.5147,110.2676,110.4964,4534.0
2020-09-29 12:50:00,120.72,120.81,120.71,120.71,4997.0,110.5056,110.588,110.4964,110.4964,4997.0
2020-09-29 13:00:00,120.73,120.81,120.65,120.69,6147.0,110.5147,110.588,110.4415,110.4781,6147.0
2020-09-29 13:10:00,120.7,120.83,120.62,120.82,6985.0,110.4873,110.6063,110.4141,110.5971,6985.0
2020-09-29 13:20:00,120.88,121.15,120.88,121.09,5050.0,110.6521,110.8992,110.6521,110.8443,5050.0
2020-09-29 13:30:00,121.11,121.11,120.9,120.95,7142.0,110.8626,110.8626,110.6704,110.7161,7142.0
2020-09-29 13:40:00,120.96,121.03,120.83,121.03,3900.0,110.7253,110.7894,110.6063,110.7894,3900.0
2020-09-29 13:50:00,121.07,121.42,121.06,121.4,6010.0,110.826,111.1464,110.8168,111.1281,6010.0
2020-09-29 14:00:00,121.39,121.44,121.33,121.36,10313.0,111.1189,111.1647,111.064,111.0914,10313.0
2020-09-29 14:10:00,121.38,121.39,121.24,121.38,5521.0,111.1098,111.1189,110.9816,111.1098,5521.0
2020-09-29 14:20:00,121.39,121.53,121.33,121.51,7073.0,111.1189,111.2471,111.064,111.2288,7073.0
2020-09-29 14:30:00,121.45,121.57,121.42,121.45,5320.0,111.1738,111.2837,111.1464,111.1738,5320.0
2020-09-29 14:40:00,121.46,121.48,121.21,121.23,7357.0,111.183,111.2013,110.9541,110.9724,7357.0
2020-09-29 14:50:00,121.24,121.3,121.12,121.23,7532.0,110.9816,111.0365,110.8718,110.9724,7532.0
2020-09-29 15:00:00,121.27,121.31,121.1,121.19,14101.0,111.0091,111.0457,110.8534,110.9358,14101.0
2020-09-29 15:10:00,121.2,121.32,121.14,121.3,30252.0,110.945,111.0548,110.8901,111.0365,30252.0
2020-09-29 15:20:00,121.34,121.38,121.14,121.14,15817.0,111.0731,111.1098,110.8901,110.8901,15817.0
2020-09-29 15:30:00,121.13,121.2,120.96,121.01,16170.0,110.8809,110.945,110.7253,110.7711,16170.0
2020-09-29 15:40:00,120.98,121.0,120.84,120.84,17328.0,110.7436,110.7619,110.6154,110.6154,17328.0
2020-09-29 15:50:00,120.85,120.93,120.29,120.32,71778.0,110.6246,110.6978,110.112,110.1394,71778.0
2020-09-30 09:30:00,121.12,122.47,120.19,122.3,37040.0,110.8718,112.1075,110.0204,111.9519,37040.0
2020-09-30 09:40:00,122.46,122.47,121.74,122.02,11307.0,112.0984,112.1075,111.4393,111.6956,11307.0
2020-09-30 09:50:00,122.0,122.37,121.75,122.07,26855.0,111.6773,112.016,111.4484,111.7414,26855.0
2020-09-30 10:00:00,122.02,122.5,122.0,122.45,17511.0,111.6956,112.135,111.6773,112.0892,17511.0
2020-09-30 10:10:00,122.48,122.78,122.36,122.68,10355.0,112.1167,112.3913,112.0068,112.2998,10355.0
2020-09-30 10:20:00,122.66,122.85,122.52,122.72,11171.0,112.2814,112.4554,112.1533,112.3364,11171.0
2020-09-30 10:30:00,122.85,123.18,122.72,123.14,18358.0,112.4554,112.7574,112.3364,112.7208,18358.0
2020-09-30 10:40:00,123.25,123.6,123.14,123.51,66610.0,112.8215,113.1419,112.7208,113.0595,66610.0
2020-09-30 10:50:00,123.33,123.33,122.9,122.9,29872.0,112.8948,112.8948,112.5011,112.5011,29872.0
2020-09-30 11:00:00,122.87,122.93,122.58,122.58,15808.0,112.4737,112.5286,112.2082,112.2082,15808.0
2020-09-30 11:10:00,122.52,122.59,122.39,122.54,16057.0,112.1533,112.2174,112.0343,112.1716,16057.0
2020-09-30 11:20:00,122.55,122.65,122.13,122.15,22165.0,112.1808,112.2723,111.7963,111.8146,22165.0
2020-09-30 11:30:00,122.09,122.11,121.69,121.71,7814.0,111.7597,111.778,111.3935,111.4118,7814.0
2020-09-30 11:40:00,121.77,122.04,121.59,122.04,7928.0,111.4668,111.7139,111.302,111.7139,7928.0
2020-09-30 11:50:00,122.03,122.03,121.69,121.73,11100.0,111.7048,111.7048,111.3935,111.4301,11100.0
2020-09-30 12:00:00,121.79,122.1,121.76,122.04,25727.0,111.4851,111.7688,111.4576,111.7139,25727.0
2020-09-30 12:10:00,122.1,122.76,122.1,122.67,15055.0,111.7688,112.373,111.7688,112.2906,15055.0
2020-09-30 12:20:00,122.66,123.12,122.66,123.0,11482.0,112.2814,112.7025,112.2814,112.5927,11482.0
2020-09-30 12:30:00,123.03,123.16,122.85,123.16,8982.0,112.6201,112.7391,112.4554,112.7391,8982.0
2020-09-30 12:40:00,123.2,123.22,123.0,123.02,9352.0,112.7758,112.7941,112.5927,112.611,9352.0
2020-09-30 12:50:00,123.04,123.2,123.0,123.14,7369.0,112.6293,112.7758,112.5927,112.7208,7369.0
2020-09-30 13:00:00,123.13,123.13,122.69,122.8,9209.0,112.7117,112.7117,112.3089,112.4096,9209.0
2020-09-30 13:10:00,122.8,122.88,122.76,122.78,7263.0,112.4096,112.4828,112.373,112.3913,7263.0
2020-09-30 13:20:00,122.73,122.78,122.6,122.62,10868.0,112.3455,112.3913,112.2265,112.2448,10868.0
2020-09-30 13:30:00,122.65,123.1,122.65,123.09,9809.0,112.2723,112.6842,112.2723,112.6751,9809.0
2020-09-30 13:40:00,123.1,123.22,123.07,123.1,8391.0,112.6842,112.7941,112.6568,112.6842,8391.0
2020-09-30 13:50:00,123.09,123.11,122.83,122.98,6025.0,112.6751,112.6934,112.4371,112.5744,6025.0
2020-09-30 14:00:00,122.98,123.03,122.76,123.01,10932.0,112.5744,112.6201,112.373,112.6018,10932.0
2020-09-30 14:10:00,123.01,123.36,122.99,123.3,12749.0,112.6018,112.9222,112.5835,112.8673,12749.0
2020-09-30 14:20:00,123.32,123.39,122.22,122.52,35100.0,112.8856,112.9497,111.8787,112.1533,35100.0
2020-09-30 14:30:00,122.47,122.48,121.83,121.86,15747.0,112.1075,112.1167,111.5217,111.5491,15747.0
2020-09-30 14:40:00,121.87,121.99,121.39,121.52,14625.0,111.5583,111.6681,111.1189,111.2379,14625.0
2020-09-30 14:50:00,121.51,122.42,121.51,122.42,15220.0,111.2288,112.0618,111.2288,112.0618,15220.0
2020-09-30 15:00:00,122.36,122.49,122.07,122.31,18674.0,112.0068,112.1258,111.7414,111.9611,18674.0
2020-09-30 15:10:00,122.28,122.32,121.39,121.47,27987.0,111.9336,111.9702,111.1189,111.1921,27987.0
2020-09-30 15:20:00,121.52,121.92,121.37,121.84,37820.0,111.2379,111.6041,111.1006,111.5308,37820.0
2020-09-30 15:30:00,121.82,121.82,121.59,121.67,46883.0,111.5125,111.5125,111.302,111.3752,46883.0
2020-09-30 15:40:00,121.67,122.15,121.48,122.13,54165.0,111.3752,111.8146,111.2013,111.7963,54165.0
2020-09-30 15:50:00,122.13,122.61,122.05,122.08,169041.0,111.7963,112.2357,111.7231,111.7505,169041.0
2020-10-01 09:30:00,122.41,123.64,122.0,123.61,27832.0,112.0526,113.1785,111.6773,113.1511,27832.0
2020-10-01 09:40:00,123.47,124.01,123.29,123.62,24910.0,113.0229,113.5172,112.8581,113.1602,24910.0
2020-10-01 09:50:00,123.61,123.84,122.95,122.96,26657.0,113.1511,113.3616,112.5469,112.5561,26657.0
2020-10-01 10:00:00,122.87,123.12,122.45,122.97,21948.0,112.4737,112.7025,112.0892,112.5652,21948.0
2020-10-01 10:10:00,123.02,123.34,122.94,122.98,18405.0,112.611,112.9039,112.5378,112.5744,18405.0
2020-10-01 10:20:00,122.98,123.33,122.84,123.08,25558.0,112.5744,112.8948,112.4462,112.6659,25558.0
2020-10-01 10:30:00,123.09,123.54,122.98,123.44,15898.0,112.6751,113.087,112.5744,112.9954,15898.0
2020-10-01 10:40:00,123.41,123.54,122.84,122.99,15296.0,112.968,113.087,112.4462,112.5835,15296.0
2020-10-01 10:50:00,122.95,123.2,122.62,122.9,19219.0,112.5469,112.7758,112.2448,112.5011,19219.0
2020-10-01 11:00:00,123.04,123.15,122.67,123.11,13291.0,112.6293,112.73,112.2906,112.6934,13291.0
2020-10-01 11:10:00,122.98,123.39,122.85,123.04,21197.0,112.5744,112.9497,112.4554,112.6293,21197.0
2020-10-01 11:20:00,123.1,123.49,123.1,123.31,9557.0,112.6842,113.0412,112.6842,112.8764,9557.0
2020-10-01 11:30:00,123.26,123.26,122.83,122.85,10131.0,112.8307,112.8307,112.4371,112.4554,10131.0
2020-10-01 11:40:00,122.85,123.22,122.75,123.09,20537.0,112.4554,112.7941,112.3638,112.6751,20537.0
2020-10-01 11:50:00,123.13,123.5,123.09,123.36,9183.0,112.7117,113.0504,112.6751,112.9222,9183.0
2020-10-01 12:00:00,123.33,123.35,122.9,123.23,22595.0,112.8948,112.9131,112.5011,112.8032,22595.0
2020-10-01 12:10:00,123.23,123.33,122.95,123.06,9670.0,112.8032,112.8948,112.5469,112.6476,9670.0
2020-10-01 12:20:00,123.06,123.39,123.06,123.39,10415.0,112.6476,112.9497,112.6476,112.9497,10415.0
2020-10-01 12:30:00,123.36,123.44,123.11,123.23,12920.0,112.9222,112.9954,112.6934,112.8032,12920.0
2020-10-01 12:40:00,123.25,123.61,123.25,123.38,9318.0,112.8215,113.1511,112.8215,112.9405,9318.0
2020-10-01 12:50:00,123.41,123.47,123.22,123.22,7684.0,112.968,113.0229,112.7941,112.7941,7684.0
2020-10-01 13:00:00,123.26,123.26,123.05,123.22,9853.0,112.8307,112.8307,112.6384,112.7941,9853.0
2020-10-01 13:10:00,123.19,123.19,122.77,122.81,7584.0,112.7666,112.7666,112.3821,112.4188,7584.0
2020-10-01 13:20:00,122.83,122.89,122.6,122.64,9626.0,112.4371,112.492,112.2265,112.2631,9626.0
2020-10-01 13:30:00,122.66,122.83,122.56,122.72,9806.0,112.2814,112.4371,112.1899,112.3364,9806.0
2020-10-01 13:40:00,122.72,122.73,122.38,122.38,12134.0,112.3364,112.3455,112.0251,112.0251,12134.0
2020-10-01 13:50:00,122.39,122.49,122.01,122.23,13501.0,112.0343,112.1258,111.6864,111.8878,13501.0
2020-10-01 14:00:00,122.27,122.4,121.77,121.94,15883.0,111.9244,112.0434,111.4668,111.6224,15883.0
2020-10-01 14:10:00,121.87,121.91,121.61,121.75,7443.0,111.5583,111.5949,111.3203,111.4484,7443.0
2020-10-01 14:20:00,121.7,122.26,121.7,122.26,9483.0,111.4027,111.9153,111.4027,111.9153,9483.0
2020-10-01 14:30:00,122.21,122.38,122.2,122.23,13731.0,111.8695,112.0251,111.8604,111.8878,13731.0
2020-10-01 14:40:00,122.23,122.43,122.19,122.3,19381.0,111.8878,112.0709,111.8512,111.9519,19381.0
2020-10-01 14:50:00,122.27,122.46,122.24,122.41,13852.0,111.9244,112.0984,111.897,112.0526,13852.0
2020-10-01 15:00:00,122.35,122.42,122.01,122.07,18622.0,111.9977,112.0618,111.6864,111.7414,18622.0
2020-10-01 15:10:00,122.06,122.08,121.63,121.63,18473.0,111.7322,111.7505,111.3386,111.3386,18473.0
2020-10-01 15:20:00,121.67,121.67,121.42,121.42,24666.0,111.3752,111.3752,111.1464,111.1464,24666.0
2020-10-01 15:30:00,121.43,121.64,121.19,121.38,40348.0,111.1555,111.3478,110.9358,111.1098,40348.0
2020-10-01 15:40:00,121.41,121.81,121.22,121.81,64829.0,111.1372,111.5034,110.9633,111.5034,64829.0
2020-10-01 15:50:00,121.81,121.97,121.51,121.76,128113.0,111.5034,111.6498,111.2288,111.4576,128113.0
2020-10-02 09:30:00,120.19,121.26,120.0,121.26,21455.0,110.0204,110.9999,109.8465,110.9999,21455.0
2020-10-02 09:40:00,121.29,121.82,121.23,121.82,9478.0,111.0274,111.5125,110.9724,111.5125,9478.0
2020-10-02 09:50:00,121.95,122.14,121.57,122.09,15652.0,111.6315,111.8054,111.2837,111.7597,15652.0
2020-10-02 10:00:00,122.06,122.98,122.06,122.84,17265.0,111.7322,112.5744,111.7322,112.4462,17265.0
2020-10-02 10:10:00,122.79,122.91,122.24,122.52,19396.0,112.4004,112.5103,111.897,112.1533,19396.0
2020-10-02 10:20:00,122.59,122.62,122.21,122.5,12077.0,112.2174,112.2448,111.8695,112.135,12077.0
2020-10-02 10:30:00,122.38,122.49,122.27,122.28,2640.0,112.0251,112.1258,111.9244,111.9336,2640.0
2020-10-02 10:40:00,122.01,122.24,122.01,122.21,6254.0,111.6864,111.897,111.6864,111.8695,6254.0
2020-10-02 10:50:00,122.2,122.38,122.1,122.28,9834.0,111.8604,112.0251,111.7688,111.9336,9834.0
2020-10-02 11:00:00,122.28,122.51,122.08,122.46,10740.0,111.9336,112.1441,111.7505,112.0984,10740.0
2020-10-02 11:10:00,122.45,122.85,122.4,122.84,10256.0,112.0892,112.4554,112.0434,112.4462,10256.0
2020-10-02 11:20:00,122.87,122.97,122.85,122.86,10586.0,112.4737,112.5652,112.4554,112.4645,10586.0
2020-10-02 11:30:00,122.82,122.87,122.68,122.71,9829.0,112.4279,112.4737,112.2998,112.3272,9829.0
2020-10-02 11:40:00,122.71,122.79,122.55,122.72,8573.0,112.3272,112.4004,112.1808,112.3364,8573.0
2020-10-02 11:50:00,122.72,122.82,122.26,122.28,8351.0,112.3364,112.4279,111.9153,111.9336,8351.0
2020-10-02 12:00:00,122.27,123.25,122.23,123.25,17991.0,111.9244,112.8215,111.8878,112.8215,17991.0
2020-10-02 12:10:00,123.33,123.79,123.3,123.69,11939.0,112.8948,113.3158,112.8673,113.2243,11939.0
2020-10-02 12:20:00,123.71,123.87,123.47,123.54,10822.0,113.2426,113.3891,113.0229,113.087,10822.0
2020-10-02 12:30:00,123.55,123.85,123.53,123.8,8276.0,113.0961,113.3708,113.0778,113.325,8276.0
2020-10-02 12:40:00,123.74,123.86,123.57,123.58,13304.0,113.2701,113.3799,113.1145,113.1236,13304.0
2020-10-02 12:50:00,123.58,123.59,123.31,123.47,8536.0,113.1236,113.1328,112.8764,113.0229,8536.0
2020-10-02 13:00:00,123.52,123.65,123.19,123.29,12378.0,113.0687,113.1877,112.7666,112.8581,12378.0
2020-10-02 13:10:00,123.35,123.52,123.14,123.46,11339.0,112.9131,113.0687,112.7208,113.0138,11339.0
2020-10-02 13:20:00,123.46,123.55,123.35,123.42,10471.0,113.0138,113.0961,112.9131,112.9771,10471.0
2020-10-02 13:30:00,123.33,123.45,123.1,123.14,9277.0,112.8948,113.0046,112.6842,112.7208,9277.0
2020-10-02 13:40:00,123.1,123.1,122.75,122.76,12923.0,112.6842,112.6842,112.3638,112.373,12923.0
2020-10-02 13:50:00,122.79,123.04,122.73,122.97,10635.0,112.4004,112.6293,112.3455,112.5652,10635.0
2020-10-02 14:00:00,123.0,123.4,123.0,123.28,9919.0,112.5927,112.9588,112.5927,112.849,9919.0
2020-10-02 14:10:00,123.25,123.3,123.17,123.26,11994.0,112.8215,112.8673,112.7483,112.8307,11994.0
2020-10-02 14:20:00,123.25,123.55,123.2,123.42,10258.0,112.8215,113.0961,112.7758,112.9771,10258.0
2020-10-02 14:30:00,123.45,123.66,123.34,123.58,10419.0,113.0046,113.1968,112.9039,113.1236,10419.0
2020-10-02 14:40:00,123.6,123.73,123.5,123.59,9769.0,113.1419,113.2609,113.0504,113.1328,9769.0
2020-10-02 14:50:00,123.58,123.7,123.41,123.63,8129.0,113.1236,113.2335,112.968,113.1694,8129.0
2020-10-02 15:00:00,123.61,123.61,123.27,123.42,10663.0,113.1511,113.1511,112.8398,112.9771,10663.0
2020-10-02 15:10:00,123.42,123.69,123.15,123.56,25853.0,112.9771,113.2243,112.73,113.1053,25853.0
2020-10-02 15:20:00,123.51,123.63,123.39,123.51,21449.0,113.0595,113.1694,112.9497,113.0595,21449.0
2020-10-02 15:30:00,123.55,123.68,123.37,123.66,42105.0,113.0961,113.2151,112.9314,113.1968,42105.0
2020-10-02 15:40:00,123.68,123.81,123.52,123.55,55776.0,113.2151,113.3341,113.0687,113.0961,55776.0
2020-10-02 15:50:00,123.56,123.88,123.17,123.27,227264.0,113.1053,113.3982,112.7483,112.8398,227264.0
2020-10-05 09:30:00,124.2,124.85,124.2,124.83,21807.0,113.6911,114.2861,113.6911,114.2678,21807.0
2020-10-05 09:40:00,124.69,125.47,124.69,125.3,21365.0,114.1397,114.8537,114.1397,114.6981,21365.0
2020-10-05 09:50:00,125.37,125.59,125.24,125.37,9422.0,114.7621,114.9635,114.6431,114.7621,9422.0
2020-10-05 10:00:00,125.4,125.75,125.17,125.45,26519.0,114.7896,115.11,114.5791,114.8354,26519.0
2020-10-05 10:10:00,125.45,125.75,125.42,125.49,13225.0,114.8354,115.11,114.8079,114.872,13225.0
2020-10-05 10:20:00,125.62,125.7,125.45,125.46,5824.0,114.991,115.0642,114.8354,114.8445,5824.0
2020-10-05 10:30:00,125.5,125.7,125.32,125.5,11712.0,114.8811,115.0642,114.7164,114.8811,11712.0
2020-10-05 10:40:00,125.56,125.58,125.4,125.48,9965.0,114.9361,114.9544,114.7896,114.8628,9965.0
2020-10-05 10:50:00,125.51,125.96,125.47,125.87,21625.0,114.8903,115.3022,114.8537,115.2198,21625.0
2020-10-05 11:00:00,125.89,126.2,125.79,126.14,25837.0,115.2381,115.5219,115.1466,115.467,25837.0
2020-10-05 11:10:00,126.15,126.25,125.94,126.14,31657.0,115.4762,115.5677,115.2839,115.467,31657.0
2020-10-05 11:20:00,126.14,126.16,125.63,125.66,16219.0,115.467,115.4853,115.0001,115.0276,16219.0
2020-10-05 11:30:00,125.57,125.64,125.32,125.35,8568.0,114.9452,115.0093,114.7164,114.7438,8568.0
2020-10-05 11:40:00,125.34,125.54,125.32,125.36,7297.0,114.7347,114.9178,114.7164,114.753,7297.0
2020-10-05 11:50:00,125.33,125.73,125.33,125.71,12610.0,114.7255,115.0917,114.7255,115.0734,12610.0
2020-10-05 12:00:00,125.75,125.92,125.7,125.87,12450.0,115.11,115.2656,115.0642,115.2198,12450.0
2020-10-05 12:10:00,125.87,126.09,125.8,125.94,17489.0,115.2198,115.4212,115.1558,115.2839,17489.0
2020-10-05 12:20:00,125.88,126.07,125.86,126.05,7133.0,115.229,115.4029,115.2107,115.3846,7133.0
2020-10-05 12:30:00,126.01,126.11,125.92,126.06,13122.0,115.348,115.4395,115.2656,115.3938,13122.0
2020-10-05 12:40:00,126.05,126.27,125.95,125.95,15397.0,115.3846,115.586,115.2931,115.2931,15397.0
2020-10-05 12:50:00,125.98,126.13,125.95,126.0,9534.0,115.3205,115.4578,115.2931,115.3388,9534.0
2020-10-05 13:00:00,125.99,126.0,125.77,125.83,15743.0,115.3297,115.3388,115.1283,115.1832,15743.0
2020-10-05 13:10:00,125.87,125.9,125.79,125.79,5997.0,115.2198,115.2473,115.1466,115.1466,5997.0
2020-10-05 13:20:00,125.83,125.92,125.64,125.86,10529.0,115.1832,115.2656,115.0093,115.2107,10529.0
2020-10-05 13:30:00,125.92,126.24,125.87,126.08,11938.0,115.2656,115.5585,115.2198,115.4121,11938.0
2020-10-05 13:40:00,126.01,126.12,125.9,125.94,6359.0,115.348,115.4487,115.2473,115.2839,6359.0
2020-10-05 13:50:00,125.96,126.17,125.84,125.91,14269.0,115.3022,115.4945,115.1924,115.2565,14269.0
2020-10-05 14:00:00,125.91,125.98,125.84,125.94,13530.0,115.2565,115.3205,115.1924,115.2839,13530.0
2020-10-05 14:10:00,125.94,126.06,125.93,125.99,8621.0,115.2839,115.3938,115.2748,115.3297,8621.0
2020-10-05 14:20:00,126.0,126.08,125.88,126.08,12932.0,115.3388,115.4121,115.229,115.4121,12932.0
2020-10-05 14:30:00,126.06,126.24,125.99,125.99,7017.0,115.3938,115.5585,115.3297,115.3297,7017.0
2020-10-05 14:40:00,125.98,126.02,125.86,125.94,14692.0,115.3205,115.3571,115.2107,115.2839,14692.0
2020-10-05 14:50:00,125.95,126.0,125.8,125.91,12662.0,115.2931,115.3388,115.1558,115.2565,12662.0
2020-10-05 15:00:00,125.92,126.1,125.82,126.1,17955.0,115.2656,115.4304,115.1741,115.4304,17955.0
2020-10-05 15:10:00,126.09,126.3,126.03,126.28,15103.0,115.4212,115.6135,115.3663,115.5952,15103.0
2020-10-05 15:20:00,126.29,126.49,126.25,126.41,22968.0,115.6043,115.7874,115.5677,115.7142,22968.0
2020-10-05 15:30:00,126.38,126.39,125.93,126.0,28627.0,115.6867,115.6958,115.2748,115.3388,28627.0
2020-10-05 15:40:00,125.98,126.12,125.8,126.08,42724.0,115.3205,115.4487,115.1558,115.4121,42724.0
2020-10-05 15:50:00,126.08,126.29,125.93,125.93,167462.0,115.4121,115.6043,115.2748,115.2748,167462.0
2020-10-06 09:30:00,127.0,127.0,126.3,126.34,16238.0,116.2542,116.2542,115.6135,115.6501,16238.0
2020-10-06 09:40:00,126.43,126.43,126.02,126.37,4606.0,115.7325,115.7325,115.3571,115.6775,4606.0
2020-10-06 09:50:00,126.3,126.4,125.77,125.9,5203.0,115.6135,115.705,115.1283,115.2473,5203.0
2020-10-06 10:00:00,125.89,126.25,125.86,126.16,7109.0,115.2381,115.5677,115.2107,115.4853,7109.0
2020-10-06 10:10:00,126.21,126.51,126.21,126.38,3207.0,115.5311,115.8057,115.5311,115.6867,3207.0
2020-10-06 10:20:00,126.46,126.53,126.33,126.53,3365.0,115.7599,115.824,115.6409,115.824,3365.0
2020-10-06 10:30:00,126.61,126.88,126.54,126.8,18049.0,115.8972,116.1444,115.8332,116.0712,18049.0
2020-10-06 10:40:00,126.77,126.91,126.28,126.64,13262.0,116.0437,116.1718,115.5952,115.9247,13262.0
2020-10-06 10:50:00,126.67,127.16,126.66,127.1,6000.0,115.9522,116.4007,115.943,116.3458,6000.0
2020-10-06 11:00:00,127.01,127.14,126.73,126.95,7206.0,116.2634,116.3824,116.0071,116.2085,7206.0
2020-10-06 11:10:00,126.94,127.3,126.87,127.17,10800.0,116.1993,116.5288,116.1352,116.4098,10800.0
2020-10-06 11:20:00,127.14,127.24,127.06,127.23,12752.0,116.3824,116.4739,116.3092,116.4648,12752.0
2020-10-06 11:30:00,127.28,127.67,127.21,127.51,22780.0,116.5105,116.8675,116.4465,116.7211,22780.0
2020-10-06 11:40:00,127.61,127.61,127.3,127.32,12438.0,116.8126,116.8126,116.5288,116.5472,12438.0
2020-10-06 11:50:00,127.38,127.43,127.2,127.26,8342.0,116.6021,116.6478,116.4373,116.4922,8342.0
2020-10-06 12:00:00,127.3,127.59,127.3,127.38,7605.0,116.5288,116.7943,116.5288,116.6021,7605.0
2020-10-06 12:10:00,127.36,127.41,127.18,127.35,7919.0,116.5838,116.6295,116.419,116.5746,7919.0
2020-10-06 12:20:00,127.3,127.64,127.29,127.31,7572.0,116.5288,116.8401,116.5197,116.538,7572.0
2020-10-06 12:30:00,127.31,127.52,127.26,127.4,7675.0,116.538,116.7302,116.4922,116.6204,7675.0
2020-10-06 12:40:00,127.41,127.59,127.2,127.59,10772.0,116.6295,116.7943,116.4373,116.7943,10772.0
2020-10-06 12:50:00,127.61,127.78,127.58,127.64,25035.0,116.8126,116.9682,116.7852,116.8401,25035.0
2020-10-06 13:00:00,127.69,128.25,127.54,128.22,28360.0,116.8858,117.3985,116.7485,117.371,28360.0
2020-10-06 13:10:00,128.18,128.43,128.11,128.33,15050.0,117.3344,117.5632,117.2703,117.4717,15050.0
2020-10-06 13:20:00,128.33,128.57,128.28,128.37,12699.0,117.4717,117.6914,117.4259,117.5083,12699.0
2020-10-06 13:30:00,128.37,128.56,128.27,128.28,10284.0,117.5083,117.6822,117.4168,117.4259,10284.0
2020-10-06 13:40:00,128.27,128.48,128.23,128.26,15881.0,117.4168,117.609,117.3802,117.4076,15881.0
2020-10-06 13:50:00,128.36,128.52,128.27,128.37,18851.0,117.4992,117.6456,117.4168,117.5083,18851.0
2020-10-06 14:00:00,128.33,128.51,128.26,128.3,7415.0,117.4717,117.6365,117.4076,117.4442,7415.0
2020-10-06 14:10:00,128.35,128.75,128.29,128.54,14523.0,117.49,117.8562,117.4351,117.6639,14523.0
2020-10-06 14:20:00,128.52,128.69,128.45,128.55,12890.0,117.6456,117.8012,117.5815,117.6731,12890.0
2020-10-06 14:30:00,128.6,128.97,128.55,128.87,13303.0,117.7188,118.0575,117.6731,117.966,13303.0
2020-10-06 14:40:00,128.82,129.04,128.46,128.46,14445.0,117.9202,118.1216,117.5907,117.5907,14445.0
2020-10-06 14:50:00,128.16,128.16,126.73,127.31,38848.0,117.3161,117.3161,116.0071,116.538,38848.0
2020-10-06 15:00:00,127.25,127.42,125.8,125.89,66467.0,116.4831,116.6387,115.1558,115.2381,66467.0
2020-10-06 15:10:00,125.73,125.86,125.08,125.19,52306.0,115.0917,115.2107,114.4967,114.5974,52306.0
2020-10-06 15:20:00,125.18,125.56,125.17,125.42,21471.0,114.5882,114.9361,114.5791,114.8079,21471.0
2020-10-06 15:30:00,125.39,125.94,125.34,125.43,40795.0,114.7805,115.2839,114.7347,114.8171,40795.0
2020-10-06 15:40:00,125.48,125.59,124.48,124.87,73907.0,114.8628,114.9635,113.9475,114.3045,73907.0
2020-10-06 15:50:00,124.81,124.89,124.37,124.56,172693.0,114.2495,114.3228,113.8468,114.0207,172693.0
2020-10-07 09:30:00,126.56,127.96,126.45,127.39,25932.0,115.8515,117.133,115.7508,116.6112,25932.0
2020-10-07 09:40:00,127.39,128.08,127.08,128.03,34893.0,116.6112,117.2428,116.3275,117.1971,34893.0
2020-10-07 09:50:00,127.98,128.4,127.61,128.4,23187.0,117.1513,117.5358,116.8126,117.5358,23187.0
2020-10-07 10:00:00,128.33,128.85,127.87,128.83,32382.0,117.4717,117.9477,117.0506,117.9294,32382.0
2020-10-07 10:10:00,128.76,129.22,128.45,129.08,22050.0,117.8653,118.2864,117.5815,118.1582,22050.0
2020-10-07 10:20:00,129.07,129.68,129.0,129.21,32523.0,118.1491,118.7075,118.085,118.2772,32523.0
2020-10-07 10:30:00,129.06,129.34,128.89,128.9,16241.0,118.1399,118.3962,117.9843,117.9935,16241.0
2020-10-07 10:40:00,128.91,129.15,128.64,129.15,13405.0,118.0026,118.2223,117.7555,118.2223,13405.0
2020-10-07 10:50:00,129.19,129.29,128.89,128.99,34857.0,118.2589,118.3505,117.9843,118.0759,34857.0
2020-10-07 11:00:00,129.02,129.31,128.96,129.28,16155.0,118.1033,118.3688,118.0484,118.3413,16155.0
2020-10-07 11:10:00,129.33,129.35,129.04,129.13,39383.0,118.3871,118.4054,118.1216,118.204,39383.0
2020-10-07 11:20:00,129.18,129.33,129.01,129.17,29102.0,118.2498,118.3871,118.0942,118.2406,29102.0
2020-10-07 11:30:00,129.23,129.29,128.99,129.07,12120.0,118.2955,118.3505,118.0759,118.1491,12120.0
2020-10-07 11:40:00,129.1,129.31,128.97,129.16,18658.0,118.1765,118.3688,118.0575,118.2315,18658.0
2020-10-07 11:50:00,129.16,129.16,128.82,128.82,15867.0,118.2315,118.2315,117.9202,117.9202,15867.0
2020-10-07 12:00:00,128.82,128.82,128.65,128.69,10330.0,117.9202,117.9202,117.7646,117.8012,10330.0
2020-10-07 12:10:00,128.71,128.72,128.41,128.44,11325.0,117.8195,117.8287,117.5449,117.5724,11325.0
2020-10-07 12:20:00,128.47,128.62,128.2,128.23,8982.0,117.5998,117.7372,117.3527,117.3802,8982.0
2020-10-07 12:30:00,128.18,128.23,127.99,128.09,13407.0,117.3344,117.3802,117.1605,117.252,13407.0
2020-10-07 12:40:00,128.12,128.3,128.08,128.26,9311.0,117.2795,117.4442,117.2428,117.4076,9311.0
2020-10-07 12:50:00,128.25,128.31,128.03,128.11,8755.0,117.3985,117.4534,117.1971,117.2703,8755.0
2020-10-07 13:00:00,128.08,128.08,127.92,128.02,4901.0,117.2428,117.2428,117.0964,117.1879,4901.0
2020-10-07 13:10:00,128.0,128.01,127.66,127.67,7959.0,117.1696,117.1788,116.8584,116.8675,7959.0
2020-10-07 13:20:00,127.68,127.71,127.39,127.42,7112.0,116.8767,116.9042,116.6112,116.6387,7112.0
2020-10-07 13:30:00,127.42,127.75,127.42,127.47,16150.0,116.6387,116.9408,116.6387,116.6845,16150.0
2020-10-07 13:40:00,127.48,128.08,127.47,128.08,22319.0,116.6936,117.2428,116.6845,117.2428,22319.0
2020-10-07 13:50:00,128.13,128.49,128.09,128.29,22374.0,117.2886,117.6182,117.252,117.4351,22374.0
2020-10-07 14:00:00,128.4,128.54,128.26,128.37,8951.0,117.5358,117.6639,117.4076,117.5083,8951.0
2020-10-07 14:10:00,128.41,128.83,128.29,128.83,13301.0,117.5449,117.9294,117.4351,117.9294,13301.0
2020-10-07 14:20:00,128.81,128.98,128.67,128.72,13121.0,117.9111,118.0667,117.7829,117.8287,13121.0
2020-10-07 14:30:00,128.74,128.79,128.5,128.63,9378.0,117.847,117.8928,117.6273,117.7463,9378.0
2020-10-07 14:40:00,128.59,128.92,128.55,128.86,9960.0,117.7097,118.0118,117.6731,117.9569,9960.0
2020-10-07 14:50:00,128.87,128.98,128.77,128.78,17714.0,117.966,118.0667,117.8745,117.8836,17714.0
2020-10-07 15:00:00,128.77,129.04,128.76,129.04,8861.0,117.8745,118.1216,117.8653,118.1216,8861.0
2020-10-07 15:10:00,129.02,129.03,128.79,128.79,12282.0,118.1033,118.1125,117.8928,117.8928,12282.0
2020-10-07 15:20:00,128.79,128.83,128.69,128.75,8871.0,117.8928,117.9294,117.8012,117.8562,8871.0
2020-10-07 15:30:00,128.75,128.81,128.49,128.8,26761.0,117.8562,117.9111,117.6182,117.9019,26761.0
2020-10-07 15:40:00,128.87,129.05,128.79,129.03,39782.0,117.966,118.1308,117.8928,118.1125,39782.0
2020-10-07 15:50:00,129.05,129.28,128.94,128.95,110652.0,118.1308,118.3413,118.0301,118.0392,110652.0
2020-10-08 09:30:00,132.23,136.51,131.3,134.57,373394.0,121.0417,124.9596,120.1904,123.1837,373394.0
2020-10-08 09:40:00,134.65,134.74,133.29,134.39,74585.0,123.2569,123.3393,122.012,123.0189,74585.0
2020-10-08 09:50:00,134.31,134.46,133.27,134.1,128326.0,122.9457,123.083,121.9937,122.7535,128326.0
2020-10-08 10:00:00,134.09,134.35,133.51,133.51,68513.0,122.7443,122.9823,122.2134,122.2134,68513.0
2020-10-08 10:10:00,133.57,133.57,132.63,133.08,57029.0,122.2683,122.2683,121.4079,121.8198,57029.0
2020-10-08 10:20:00,133.08,133.28,132.14,132.28,59295.0,121.8198,122.0029,120.9593,121.0875,59295.0
2020-10-08 10:30:00,132.31,133.02,132.03,132.32,68692.0,121.1149,121.7649,120.8586,121.1241,68692.0
2020-10-08 10:40:00,132.37,132.95,131.86,132.86,49610.0,121.1699,121.7008,120.703,121.6184,49610.0
2020-10-08 10:50:00,132.86,133.5,132.85,133.38,72917.0,121.6184,122.2042,121.6092,122.0944,72917.0
2020-10-08 11:00:00,133.46,133.55,132.9,133.27,64943.0,122.1676,122.25,121.655,121.9937,64943.0
2020-10-08 11:10:00,133.24,133.75,133.17,133.72,36358.0,121.9662,122.4331,121.9022,122.4056,36358.0
2020-10-08 11:20:00,133.72,133.95,133.57,133.63,90030.0,122.4056,122.6162,122.2683,122.3232,90030.0
2020-10-08 11:30:00,133.63,133.63,132.58,132.68,59287.0,122.3232,122.3232,121.3621,121.4536,59287.0
2020-10-08 11:40:00,132.68,133.28,132.67,133.17,22189.0,121.4536,122.0029,121.4445,121.9022,22189.0
2020-10-08 11:50:00,133.13,133.28,133.04,133.13,13538.0,121.8656,122.0029,121.7832,121.8656,13538.0
2020-10-08 12:00:00,133.09,133.7,132.95,133.64,18302.0,121.8289,122.3873,121.7008,122.3324,18302.0
2020-10-08 12:10:00,133.6,134.28,133.58,134.28,21349.0,122.2958,122.9183,122.2775,122.9183,21349.0
2020-10-08 12:20:00,134.22,134.57,134.22,134.51,22754.0,122.8633,123.1837,122.8633,123.1288,22754.0
2020-10-08 12:30:00,134.5,134.6,134.12,134.37,31616.0,123.1196,123.2112,122.7718,123.0006,31616.0
2020-10-08 12:40:00,134.39,134.9,134.39,134.88,46744.0,123.0189,123.4858,123.0189,123.4675,46744.0
2020-10-08 12:50:00,134.88,134.95,134.41,134.82,40319.0,123.4675,123.5316,123.0373,123.4126,40319.0
2020-10-08 13:00:00,134.79,134.96,134.5,134.52,28807.0,123.3851,123.5407,123.1196,123.1379,28807.0
2020-10-08 13:10:00,134.53,134.66,134.47,134.55,18406.0,123.1471,123.2661,123.0922,123.1654,18406.0
2020-10-08 13:20:00,134.58,134.82,134.58,134.77,22740.0,123.1929,123.4126,123.1929,123.3668,22740.0
2020-10-08 13:30:00,134.81,134.85,134.5,134.64,25337.0,123.4034,123.44,123.1196,123.2478,25337.0
2020-10-08 13:40:00,134.65,134.79,134.49,134.61,29790.0,123.2569,123.3851,123.1105,123.2203,29790.0
2020-10-08 13:50:00,134.61,134.65,134.5,134.61,22516.0,123.2203,123.2569,123.1196,123.2203,22516.0
2020-10-08 14:00:00,134.63,134.73,134.2,134.41,42812.0,123.2386,123.3302,122.845,123.0373,42812.0
2020-10-08 14:10:00,134.41,134.44,133.67,133.67,32495.0,123.0373,123.0647,122.3599,122.3599,32495.0
2020-10-08 14:20:00,133.66,133.76,133.23,133.28,61621.0,122.3507,122.4423,121.9571,122.0029,61621.0
2020-10-08 14:30:00,133.27,133.43,133.01,133.24,49473.0,121.9937,122.1402,121.7557,121.9662,49473.0
2020-10-08 14:40:00,133.24,133.5,132.92,133.4,17471.0,121.9662,122.2042,121.6733,122.1127,17471.0
2020-10-08 14:50:00,133.4,133.56,133.25,133.32,32995.0,122.1127,122.2592,121.9754,122.0395,32995.0
2020-10-08 15:00:00,133.36,133.72,133.35,133.57,40953.0,122.0761,122.4056,122.0669,122.2683,40953.0
2020-10-08 15:10:00,133.59,133.8,133.57,133.77,44461.0,122.2866,122.4789,122.2683,122.4514,44461.0
2020-10-08 15:20:00,133.76,133.96,133.72,133.79,65286.0,122.4423,122.6253,122.4056,122.4697,65286.0
2020-10-08 15:30:00,133.78,133.94,133.63,133.86,63579.0,122.4606,122.607,122.3232,122.5338,63579.0
2020-10-08 15:40:00,133.89,133.97,133.75,133.95,65258.0,122.5613,122.6345,122.4331,122.6162,65258.0
2020-10-08 15:50:00,133.93,135.11,133.89,134.99,407459.0,122.5979,123.678,122.5613,123.5682,407459.0
2020-10-09 09:30:00,135.46,136.88,135.15,136.14,79508.0,123.9984,125.2983,123.7146,124.6209,79508.0
2020-10-09 09:40:00,136.1,136.1,134.7,134.72,88478.0,124.5843,124.5843,123.3027,123.321,88478.0
2020-10-09 09:50:00,134.63,135.13,134.56,134.86,52452.0,123.2386,123.6963,123.1746,123.4492,52452.0
2020-10-09 10:00:00,134.82,134.88,134.07,134.26,75362.0,123.4126,123.4675,122.726,122.8999,75362.0
2020-10-09 10:10:00,134.25,134.25,133.89,134.08,74559.0,122.8908,122.8908,122.5613,122.7352,74559.0
2020-10-09 10:20:00,134.09,134.13,133.6,133.6,37839.0,122.7443,122.7809,122.2958,122.2958,37839.0
2020-10-09 10:30:00,133.66,134.17,133.64,134.15,25704.0,122.3507,122.8176,122.3324,122.7993,25704.0
2020-10-09 10:40:00,134.11,134.2,133.6,133.74,21351.0,122.7626,122.845,122.2958,122.4239,21351.0
2020-10-09 10:50:00,133.74,134.03,133.45,133.45,23697.0,122.4239,122.6894,122.1585,122.1585,23697.0
2020-10-09 11:00:00,133.47,134.22,133.47,133.92,37968.0,122.1768,122.8633,122.1768,122.5887,37968.0
2020-10-09 11:10:00,133.96,134.47,133.96,134.29,18852.0,122.6253,123.0922,122.6253,122.9274,18852.0
2020-10-09 11:20:00,134.35,134.42,134.08,134.39,13720.0,122.9823,123.0464,122.7352,123.0189,13720.0
2020-10-09 11:30:00,134.39,134.39,134.07,134.28,10771.0,123.0189,123.0189,122.726,122.9183,10771.0
2020-10-09 11:40:00,134.3,135.39,134.14,135.39,29617.0,122.9366,123.9343,122.7901,123.9343,29617.0
2020-10-09 11:50:00,135.33,135.99,135.25,135.99,32836.0,123.8794,124.4836,123.8062,124.4836,32836.0
2020-10-09 12:00:00,135.97,136.14,135.39,135.8,31871.0,124.4653,124.6209,123.9343,124.3096,31871.0
2020-10-09 12:10:00,135.76,135.81,135.35,135.72,14855.0,124.273,124.3188,123.8977,124.2364,14855.0
2020-10-09 12:20:00,135.7,136.12,135.67,135.93,32674.0,124.2181,124.6026,124.1906,124.4286,32674.0
2020-10-09 12:30:00,135.93,136.1,135.77,136.04,13242.0,124.4286,124.5843,124.2822,124.5293,13242.0
2020-10-09 12:40:00,136.02,136.34,135.96,136.27,21037.0,124.511,124.804,124.4561,124.7399,21037.0
2020-10-09 12:50:00,136.27,136.38,136.07,136.18,18042.0,124.7399,124.8406,124.5568,124.6575,18042.0
2020-10-09 13:00:00,136.18,136.57,136.11,136.42,20749.0,124.6575,125.0145,124.5934,124.8772,20749.0
2020-10-09 13:10:00,136.39,136.8,136.21,136.8,27223.0,124.8497,125.225,124.6849,125.225,27223.0
2020-10-09 13:20:00,136.78,137.0,136.71,136.95,35744.0,125.2067,125.4081,125.1426,125.3623,35744.0
2020-10-09 13:30:00,136.91,136.91,136.34,136.38,18067.0,125.3257,125.3257,124.804,124.8406,18067.0
2020-10-09 13:40:00,136.39,136.57,136.36,136.51,18244.0,124.8497,125.0145,124.8223,124.9596,18244.0
2020-10-09 13:50:00,136.51,136.51,136.14,136.25,27986.0,124.9596,124.9596,124.6209,124.7216,27986.0
2020-10-09 14:00:00,136.26,136.26,135.53,135.57,16010.0,124.7307,124.7307,124.0625,124.0991,16010.0
2020-10-09 14:10:00,135.54,135.72,135.33,135.71,19052.0,124.0716,124.2364,123.8794,124.2273,19052.0
2020-10-09 14:20:00,135.7,135.79,135.41,135.52,18273.0,124.2181,124.3005,123.9526,124.0533,18273.0
2020-10-09 14:30:00,135.55,135.7,135.35,135.48,16947.0,124.0808,124.2181,123.8977,124.0167,16947.0
2020-10-09 14:40:00,135.4,135.98,135.4,135.97,11090.0,123.9435,124.4744,123.9435,124.4653,11090.0
2020-10-09 14:50:00,135.98,136.15,135.83,135.99,11567.0,124.4744,124.63,124.3371,124.4836,11567.0
2020-10-09 15:00:00,136.03,136.21,135.92,136.13,12758.0,124.5202,124.6849,124.4195,124.6117,12758.0
2020-10-09 15:10:00,136.1,136.3,136.02,136.13,16328.0,124.5843,124.7673,124.511,124.6117,16328.0
2020-10-09 15:20:00,136.14,136.27,135.95,135.95,21448.0,124.6209,124.7399,124.4469,124.4469,21448.0
2020-10-09 15:30:00,136.02,136.07,135.45,135.82,70509.0,124.511,124.5568,123.9893,124.3279,70509.0
2020-10-09 15:40:00,135.87,136.09,135.82,136.05,82359.0,124.3737,124.5751,124.3279,124.5385,82359.0
2020-10-09 15:50:00,136.08,136.14,135.86,135.96,208299.0,124.5659,124.6209,124.3646,124.4561,208299.0
2020-10-12 09:30:00,136.15,136.55,135.11,135.35,30958.0,124.63,124.9962,123.678,123.8977,30958.0
2020-10-12 09:40:00,135.28,135.73,135.2,135.53,23603.0,123.8336,124.2456,123.7604,124.0625,23603.0
2020-10-12 09:50:00,135.37,135.53,135.1,135.18,16859.0,123.916,124.0625,123.6689,123.7421,16859.0
2020-10-12 10:00:00,135.14,135.22,134.6,134.72,22156.0,123.7055,123.7787,123.2112,123.321,22156.0
2020-10-12 10:10:00,134.72,135.25,134.67,134.99,11568.0,123.321,123.8062,123.2753,123.5682,11568.0
2020-10-12 10:20:00,134.98,135.42,134.82,135.42,7947.0,123.559,123.9618,123.4126,123.9618,7947.0
2020-10-12 10:30:00,135.32,135.61,135.2,135.28,7208.0,123.8703,124.1357,123.7604,123.8336,7208.0
2020-10-12 10:40:00,135.3,135.35,135.08,135.31,7854.0,123.8519,123.8977,123.6506,123.8611,7854.0
2020-10-12 10:50:00,135.31,135.51,134.82,135.01,7813.0,123.8611,124.0442,123.4126,123.5865,7813.0
2020-10-12 11:00:00,134.97,134.99,134.51,134.62,21018.0,123.5499,123.5682,123.1288,123.2295,21018.0
2020-10-12 11:10:00,134.68,135.07,134.51,134.87,20056.0,123.2844,123.6414,123.1288,123.4583,20056.0
2020-10-12 11:20:00,134.87,134.87,134.64,134.72,15479.0,123.4583,123.4583,123.2478,123.321,15479.0
2020-10-12 11:30:00,134.7,135.0,134.68,134.94,19141.0,123.3027,123.5773,123.2844,123.5224,19141.0
2020-10-12 11:40:00,135.0,135.05,134.77,134.77,22428.0,123.5773,123.6231,123.3668,123.3668,22428.0
2020-10-12 11:50:00,134.81,134.98,134.73,134.91,14877.0,123.4034,123.559,123.3302,123.4949,14877.0
2020-10-12 12:00:00,134.9,135.52,134.9,135.49,24324.0,123.4858,124.0533,123.4858,124.0259,24324.0
2020-10-12 12:10:00,135.43,135.71,135.43,135.65,24619.0,123.9709,124.2273,123.9709,124.1723,24619.0
2020-10-12 12:20:00,135.68,136.24,135.68,136.24,26846.0,124.1998,124.7124,124.1998,124.7124,26846.0
2020-10-12 12:30:00,136.3,136.85,136.29,136.74,42948.0,124.7673,125.2708,124.7582,125.1701,42948.0
2020-10-12 12:40:00,136.8,136.99,135.98,136.13,17242.0,125.225,125.399,124.4744,124.6117,17242.0
2020-10-12 12:50:00,136.23,136.51,136.15,136.5,7337.0,124.7033,124.9596,124.63,124.9504,7337.0
2020-10-12 13:00:00,136.43,136.45,136.18,136.2,6396.0,124.8863,124.9046,124.6575,124.6758,6396.0
2020-10-12 13:10:00,136.22,136.28,136.12,136.26,5376.0,124.6941,124.749,124.6026,124.7307,5376.0
2020-10-12 13:20:00,136.25,136.97,136.22,136.96,25317.0,124.7216,125.3806,124.6941,125.3715,25317.0
2020-10-12 13:30:00,136.94,137.06,136.55,136.68,45874.0,125.3532,125.463,124.9962,125.1152,45874.0
2020-10-12 13:40:00,136.57,136.68,136.45,136.66,9442.0,125.0145,125.1152,124.9046,125.0969,9442.0
2020-10-12 13:50:00,136.69,136.73,136.54,136.66,13017.0,125.1243,125.161,124.987,125.0969,13017.0
2020-10-12 14:00:00,136.72,136.93,136.54,136.93,21910.0,125.1518,125.344,124.987,125.344,21910.0
2020-10-12 14:10:00,136.89,137.03,136.41,136.43,21554.0,125.3074,125.4356,124.868,124.8863,21554.0
2020-10-12 14:20:00,136.41,137.08,136.16,136.2,28563.0,124.868,125.4813,124.6392,124.6758,28563.0
2020-10-12 14:30:00,136.21,136.41,136.06,136.35,9327.0,124.6849,124.868,124.5476,124.8131,9327.0
2020-10-12 14:40:00,136.29,136.35,136.02,136.02,7986.0,124.7582,124.8131,124.511,124.511,7986.0
2020-10-12 14:50:00,136.02,136.28,135.97,136.28,13059.0,124.511,124.749,124.4653,124.749,13059.0
2020-10-12 15:00:00,136.3,136.33,136.13,136.13,8662.0,124.7673,124.7948,124.6117,124.6117,8662.0
2020-10-12 15:10:00,136.11,136.27,135.92,136.06,11579.0,124.5934,124.7399,124.4195,124.5476,11579.0
2020-10-12 15:20:00,136.06,136.07,135.95,136.01,15452.0,124.5476,124.5568,124.4469,124.5019,15452.0
2020-10-12 15:30:00,136.02,136.06,135.71,135.95,35757.0,124.511,124.5476,124.2273,124.4469,35757.0
2020-10-12 15:40:00,135.95,136.1,135.92,135.92,33762.0,124.4469,124.5843,124.4195,124.4195,33762.0
2020-10-12 15:50:00,135.82,136.09,135.73,135.99,100203.0,124.3279,124.5751,124.2456,124.4836,100203.0
2020-10-13 09:30:00,135.22,135.94,134.66,135.5,26133.0,123.7787,124.4378,123.2661,124.035,26133.0
2020-10-13 09:40:00,135.58,135.91,135.53,135.84,4913.0,124.1083,124.4103,124.0625,124.3463,4913.0
2020-10-13 09:50:00,135.7,135.78,135.35,135.67,9057.0,124.2181,124.2913,123.8977,124.1906,9057.0
2020-10-13 10:00:00,135.53,135.96,135.48,135.48,10318.0,124.0625,124.4561,124.0167,124.0167,10318.0
2020-10-13 10:10:00,135.38,135.53,135.25,135.34,9725.0,123.9252,124.0625,123.8062,123.8886,9725.0
2020-10-13 10:20:00,135.43,135.71,135.29,135.57,8375.0,123.9709,124.2273,123.8428,124.0991,8375.0
2020-10-13 10:30:00,135.63,135.99,135.56,135.59,13396.0,124.154,124.4836,124.0899,124.1174,13396.0
2020-10-13 10:40:00,135.51,135.6,135.06,135.11,6959.0,124.0442,124.1266,123.6323,123.678,6959.0
2020-10-13 10:50:00,135.12,135.6,135.0,135.23,11569.0,123.6872,124.1266,123.5773,123.7879,11569.0
2020-10-13 11:00:00,135.36,135.37,135.02,135.12,12625.0,123.9069,123.916,123.5956,123.6872,12625.0
2020-10-13 11:10:00,135.17,135.2,134.98,135.07,11297.0,123.7329,123.7604,123.559,123.6414,11297.0
2020-10-13 11:20:00,135.07,135.09,134.56,134.59,31955.0,123.6414,123.6597,123.1746,123.202,31955.0
2020-10-13 11:30:00,134.59,134.63,134.25,134.25,14794.0,123.202,123.2386,122.8908,122.8908,14794.0
2020-10-13 11:40:00,134.22,134.29,133.8,133.9,19390.0,122.8633,122.9274,122.4789,122.5704,19390.0
2020-10-13 11:50:00,133.9,133.92,133.35,133.35,30646.0,122.5704,122.5887,122.0669,122.0669,30646.0
2020-10-13 12:00:00,133.39,133.57,133.24,133.27,50465.0,122.1036,122.2683,121.9662,121.9937,50465.0
2020-10-13 12:10:00,133.28,133.65,133.12,133.64,24220.0,122.0029,122.3416,121.8564,122.3324,24220.0
2020-10-13 12:20:00,133.64,134.04,133.59,133.9,14357.0,122.3324,122.6986,122.2866,122.5704,14357.0
2020-10-13 12:30:00,133.87,133.94,133.61,133.72,8123.0,122.5429,122.607,122.3049,122.4056,8123.0
2020-10-13 12:40:00,133.71,134.05,133.7,134.0,19071.0,122.3965,122.7077,122.3873,122.6619,19071.0
2020-10-13 12:50:00,133.99,134.11,133.91,133.99,16838.0,122.6528,122.7626,122.5796,122.6528,16838.0
2020-10-13 13:00:00,134.03,134.15,133.89,133.95,11379.0,122.6894,122.7993,122.5613,122.6162,11379.0
2020-10-13 13:10:00,133.9,134.04,133.63,133.63,16927.0,122.5704,122.6986,122.3232,122.3232,16927.0
2020-10-13 13:20:00,133.65,134.15,133.6,134.15,8490.0,122.3416,122.7993,122.2958,122.7993,8490.0
2020-10-13 13:30:00,134.19,134.32,133.8,133.95,12772.0,122.8359,122.9549,122.4789,122.6162,12772.0
2020-10-13 13:40:00,134.0,134.04,133.89,133.91,14521.0,122.6619,122.6986,122.5613,122.5796,14521.0
2020-10-13 13:50:00,133.94,134.0,133.71,133.78,15504.0,122.607,122.6619,122.3965,122.4606,15504.0
2020-10-13 14:00:00,133.86,134.01,133.74,133.79,17695.0,122.5338,122.6711,122.4239,122.4697,17695.0
2020-10-13 14:10:00,133.78,133.91,133.73,133.81,14986.0,122.4606,122.5796,122.4148,122.488,14986.0
2020-10-13 14:20:00,133.76,133.8,133.47,133.56,46123.0,122.4423,122.4789,122.1768,122.2592,46123.0
2020-10-13 14:30:00,133.53,133.76,133.46,133.56,60433.0,122.2317,122.4423,122.1676,122.2592,60433.0
2020-10-13 14:40:00,133.66,133.66,133.28,133.31,12389.0,122.3507,122.3507,122.0029,122.0303,12389.0
2020-10-13 14:50:00,133.35,133.65,133.32,133.56,15255.0,122.0669,122.3416,122.0395,122.2592,15255.0
2020-10-13 15:00:00,133.52,133.7,133.52,133.59,5252.0,122.2226,122.3873,122.2226,122.2866,5252.0
2020-10-13 15:10:00,133.65,133.83,133.54,133.61,12652.0,122.3416,122.5063,122.2409,122.3049,12652.0
2020-10-13 15:20:00,133.56,133.81,133.56,133.75,17922.0,122.2592,122.488,122.2592,122.4331,17922.0
2020-10-13 15:30:00,133.72,134.02,133.72,133.76,33230.0,122.4056,122.6803,122.4056,122.4423,33230.0
2020-10-13 15:40:00,133.76,133.89,133.72,133.75,31921.0,122.4423,122.5613,122.4056,122.4331,31921.0
2020-10-13 15:50:00,133.8,133.99,133.39,133.55,129810.0,122.4789,122.6528,122.1036,122.25,129810.0
2020-10-14 09:30:00,133.81,134.78,133.8,134.28,23294.0,122.488,123.3759,122.4789,122.9183,23294.0
2020-10-14 09:40:00,134.21,134.92,134.17,134.92,7175.0,122.8542,123.5041,122.8176,123.5041,7175.0
2020-10-14 09:50:00,135.06,135.62,134.89,135.42,26961.0,123.6323,124.1449,123.4766,123.9618,26961.0
2020-10-14 10:00:00,135.43,135.54,135.11,135.19,13915.0,123.9709,124.0716,123.678,123.7513,13915.0
2020-10-14 10:10:00,135.1,135.29,135.06,135.17,12039.0,123.6689,123.8428,123.6323,123.7329,12039.0
2020-10-14 10:20:00,135.13,135.3,134.91,134.92,19122.0,123.6963,123.8519,123.4949,123.5041,19122.0
2020-10-14 10:30:00,134.96,135.42,134.87,135.36,34075.0,123.5407,123.9618,123.4583,123.9069,34075.0
2020-10-14 10:40:00,135.36,135.52,135.22,135.43,7311.0,123.9069,124.0533,123.7787,123.9709,7311.0
2020-10-14 10:50:00,135.37,135.4,135.01,135.06,33283.0,123.916,123.9435,123.5865,123.6323,33283.0
2020-10-14 11:00:00,135.12,135.13,134.84,135.02,53185.0,123.6872,123.6963,123.4309,123.5956,53185.0
2020-10-14 11:10:00,134.99,135.04,134.65,134.78,13490.0,123.5682,123.6139,123.2569,123.3759,13490.0
2020-10-14 11:20:00,134.76,134.95,134.66,134.83,13514.0,123.3576,123.5316,123.2661,123.4217,13514.0
2020-10-14 11:30:00,134.86,134.97,134.76,134.88,17535.0,123.4492,123.5499,123.3576,123.4675,17535.0
2020-10-14 11:40:00,134.84,134.91,134.23,134.45,23143.0,123.4309,123.4949,122.8725,123.0739,23143.0
2020-10-14 11:50:00,134.51,134.61,134.05,134.1,19345.0,123.1288,123.2203,122.7077,122.7535,19345.0
2020-10-14 12:00:00,134.1,134.79,134.1,134.59,10777.0,122.7535,123.3851,122.7535,123.202,10777.0
2020-10-14 12:10:00,134.55,134.75,134.22,134.4,9172.0,123.1654,123.3485,122.8633,123.0281,9172.0
2020-10-14 12:20:00,134.3,134.61,134.17,134.47,4897.0,122.9366,123.2203,122.8176,123.0922,4897.0
2020-10-14 12:30:00,134.53,134.7,134.16,134.38,11304.0,123.1471,123.3027,122.8084,123.0098,11304.0
2020-10-14 12:40:00,134.43,134.6,134.32,134.53,9596.0,123.0556,123.2112,122.9549,123.1471,9596.0
2020-10-14 12:50:00,134.52,134.55,134.36,134.41,12147.0,123.1379,123.1654,122.9915,123.0373,12147.0
2020-10-14 13:00:00,134.45,134.68,134.41,134.65,5498.0,123.0739,123.2844,123.0373,123.2569,5498.0
2020-10-14 13:10:00,134.73,134.84,134.62,134.8,10504.0,123.3302,123.4309,123.2295,123.3943,10504.0
2020-10-14 13:20:00,134.79,134.79,134.58,134.69,10646.0,123.3851,123.3851,123.1929,123.2936,10646.0
2020-10-14 13:30:00,134.77,134.78,134.63,134.68,8004.0,123.3668,123.3759,123.2386,123.2844,8004.0
2020-10-14 13:40:00,134.66,134.94,134.65,134.94,6220.0,123.2661,123.5224,123.2569,123.5224,6220.0
2020-10-14 13:50:00,134.94,135.09,134.8,135.07,7548.0,123.5224,123.6597,123.3943,123.6414,7548.0
2020-10-14 14:00:00,135.04,135.2,134.98,135.0,7350.0,123.6139,123.7604,123.559,123.5773,7350.0
2020-10-14 14:10:00,134.98,135.04,134.84,135.01,12750.0,123.559,123.6139,123.4309,123.5865,12750.0
2020-10-14 14:20:00,135.11,135.24,134.96,135.06,15999.0,123.678,123.797,123.5407,123.6323,15999.0
2020-10-14 14:30:00,135.09,135.24,134.95,135.04,10006.0,123.6597,123.797,123.5316,123.6139,10006.0
2020-10-14 14:40:00,135.04,135.12,134.94,135.12,7564.0,123.6139,123.6872,123.5224,123.6872,7564.0
2020-10-14 14:50:00,135.14,135.37,135.09,135.3,7402.0,123.7055,123.916,123.6597,123.8519,7402.0
2020-10-14 15:00:00,135.34,135.72,135.26,135.59,6952.0,123.8886,124.2364,123.8153,124.1174,6952.0
2020-10-14 15:10:00,135.59,135.7,135.25,135.4,12391.0,124.1174,124.2181,123.8062,123.9435,12391.0
2020-10-14 15:20:00,135.43,135.44,135.19,135.23,12511.0,123.9709,123.9801,123.7513,123.7879,12511.0
2020-10-14 15:30:00,135.24,135.33,134.8,134.81,17365.0,123.797,123.8794,123.3943,123.4034,17365.0
2020-10-14 15:40:00,134.84,135.04,134.84,134.92,15402.0,123.4309,123.6139,123.4309,123.5041,15402.0
2020-10-14 15:50:00,134.95,135.02,134.5,134.59,46889.0,123.5316,123.5956,123.1196,123.202,46889.0
2020-10-15 09:30:00,132.38,133.87,132.38,133.7,49535.0,121.179,122.5429,121.179,122.3873,49535.0
2020-10-15 09:40:00,133.78,134.58,133.67,134.19,23566.0,122.4606,123.1929,122.3599,122.8359,23566.0
2020-10-15 09:50:00,134.24,134.61,133.89,134.52,10005.0,122.8816,123.2203,122.5613,123.1379,10005.0
2020-10-15 10:00:00,134.59,134.6,133.99,134.11,18633.0,123.202,123.2112,122.6528,122.7626,18633.0
2020-10-15 10:10:00,134.17,134.55,133.94,134.21,7554.0,122.8176,123.1654,122.607,122.8542,7554.0
2020-10-15 10:20:00,134.22,134.37,133.98,134.19,8328.0,122.8633,123.0006,122.6436,122.8359,8328.0
2020-10-15 10:30:00,134.34,134.45,134.09,134.28,8084.0,122.9732,123.0739,122.7443,122.9183,8084.0
2020-10-15 10:40:00,134.33,134.36,133.89,133.89,8718.0,122.964,122.9915,122.5613,122.5613,8718.0
2020-10-15 10:50:00,133.88,134.06,133.6,133.99,7992.0,122.5521,122.7169,122.2958,122.6528,7992.0
2020-10-15 11:00:00,133.95,134.28,133.68,134.15,5977.0,122.6162,122.9183,122.369,122.7993,5977.0
2020-10-15 11:10:00,134.13,134.6,134.12,134.51,6495.0,122.7809,123.2112,122.7718,123.1288,6495.0
2020-10-15 11:20:00,134.54,134.66,134.48,134.61,6719.0,123.1563,123.2661,123.1013,123.2203,6719.0
2020-10-15 11:30:00,134.7,134.73,134.35,134.46,8771.0,123.3027,123.3302,122.9823,123.083,8771.0
2020-10-15 11:40:00,134.49,134.81,134.43,134.77,9078.0,123.1105,123.4034,123.0556,123.3668,9078.0
2020-10-15 11:50:00,134.8,135.14,134.7,134.89,8672.0,123.3943,123.7055,123.3027,123.4766,8672.0
2020-10-15 12:00:00,134.81,134.82,134.54,134.71,4199.0,123.4034,123.4126,123.1563,123.3119,4199.0
2020-10-15 12:10:00,134.76,134.93,134.71,134.83,4663.0,123.3576,123.5133,123.3119,123.4217,4663.0
2020-10-15 12:20:00,134.77,135.01,134.65,135.01,3783.0,123.3668,123.5865,123.2569,123.5865,3783.0
2020-10-15 12:30:00,134.96,134.96,134.7,134.93,4202.0,123.5407,123.5407,123.3027,123.5133,4202.0
2020-10-15 12:40:00,134.83,135.24,134.83,135.17,4991.0,123.4217,123.797,123.4217,123.7329,4991.0
2020-10-15 12:50:00,135.22,135.48,135.12,135.42,7331.0,123.7787,124.0167,123.6872,123.9618,7331.0
2020-10-15 13:00:00,135.45,135.47,135.22,135.27,4263.0,123.9893,124.0076,123.7787,123.8245,4263.0
2020-10-15 13:10:00,135.21,135.52,135.2,135.48,10470.0,123.7696,124.0533,123.7604,124.0167,10470.0
2020-10-15 13:20:00,135.54,135.94,135.47,135.79,17028.0,124.0716,124.4378,124.0076,124.3005,17028.0
2020-10-15 13:30:00,135.81,135.82,135.6,135.69,9325.0,124.3188,124.3279,124.1266,124.2089,9325.0
2020-10-15 13:40:00,135.66,135.85,135.59,135.61,8921.0,124.1815,124.3554,124.1174,124.1357,8921.0
2020-10-15 13:50:00,135.66,135.77,135.6,135.75,9248.0,124.1815,124.2822,124.1266,124.2639,9248.0
2020-10-15 14:00:00,135.75,136.04,135.75,135.94,14309.0,124.2639,124.5293,124.2639,124.4378,14309.0
2020-10-15 14:10:00,135.99,136.14,135.94,136.09,12040.0,124.4836,124.6209,124.4378,124.5751,12040.0
2020-10-15 14:20:00,136.1,136.47,135.95,136.46,18631.0,124.5843,124.923,124.4469,124.9138,18631.0
2020-10-15 14:30:00,136.48,136.66,136.11,136.21,19390.0,124.9321,125.0969,124.5934,124.6849,19390.0
2020-10-15 14:40:00,136.26,136.27,136.06,136.17,13523.0,124.7307,124.7399,124.5476,124.6483,13523.0
2020-10-15 14:50:00,136.14,136.34,136.05,136.21,12369.0,124.6209,124.804,124.5385,124.6849,12369.0
2020-10-15 15:00:00,136.2,136.4,136.01,136.36,32011.0,124.6758,124.8589,124.5019,124.8223,32011.0
2020-10-15 15:10:00,136.39,136.42,136.03,136.31,18633.0,124.8497,124.8772,124.5202,124.7765,18633.0
2020-10-15 15:20:00,136.27,136.63,136.21,136.63,15094.0,124.7399,125.0694,124.6849,125.0694,15094.0
2020-10-15 15:30:00,136.64,136.76,136.32,136.33,26661.0,125.0786,125.1884,124.7856,124.7948,26661.0
2020-10-15 15:40:00,136.35,136.91,136.32,136.67,56745.0,124.8131,125.3257,124.7856,125.106,56745.0
2020-10-15 15:50:00,136.67,137.29,136.67,136.78,246761.0,125.106,125.6736,125.106,125.2067,246761.0
2020-10-16 09:30:00,137.34,138.39,136.65,136.78,85513.0,125.7193,126.6805,125.0877,125.2067,85513.0
2020-10-16 09:40:00,136.81,137.27,136.5,137.02,19455.0,125.2342,125.6553,124.9504,125.4264,19455.0
2020-10-16 09:50:00,136.96,136.97,136.08,136.45,11831.0,125.3715,125.3806,124.5659,124.9046,11831.0
2020-10-16 10:00:00,136.42,137.1,136.4,136.55,15171.0,124.8772,125.4996,124.8589,124.9962,15171.0
2020-10-16 10:10:00,136.61,136.77,136.3,136.76,12037.0,125.0511,125.1976,124.7673,125.1884,12037.0
2020-10-16 10:20:00,136.78,137.08,136.65,137.03,12985.0,125.2067,125.4813,125.0877,125.4356,12985.0
2020-10-16 10:30:00,137.02,137.23,136.81,137.09,13050.0,125.4264,125.6186,125.2342,125.4905,13050.0
2020-10-16 10:40:00,137.14,137.63,137.12,137.57,18945.0,125.5363,125.9848,125.518,125.9299,18945.0
2020-10-16 10:50:00,137.52,137.6,137.29,137.36,10858.0,125.8841,125.9573,125.6736,125.7376,10858.0
2020-10-16 11:00:00,137.34,137.41,137.18,137.23,17569.0,125.7193,125.7834,125.5729,125.6186,17569.0
2020-10-16 11:10:00,137.22,137.23,136.75,136.87,13662.0,125.6095,125.6186,125.1793,125.2891,13662.0
2020-10-16 11:20:00,136.89,137.15,136.82,137.09,17214.0,125.3074,125.5454,125.2433,125.4905,17214.0
2020-10-16 11:30:00,137.11,137.15,136.79,136.84,13337.0,125.5088,125.5454,125.2159,125.2616,13337.0
2020-10-16 11:40:00,136.8,136.81,136.62,136.76,10456.0,125.225,125.2342,125.0603,125.1884,10456.0
2020-10-16 11:50:00,136.93,136.96,136.7,136.75,11893.0,125.344,125.3715,125.1335,125.1793,11893.0
2020-10-16 12:00:00,136.77,136.78,136.57,136.73,11773.0,125.1976,125.2067,125.0145,125.161,11773.0
2020-10-16 12:10:00,136.77,136.85,136.67,136.69,9434.0,125.1976,125.2708,125.106,125.1243,9434.0
2020-10-16 12:20:00,136.66,136.71,136.6,136.68,7690.0,125.0969,125.1426,125.042,125.1152,7690.0
2020-10-16 12:30:00,136.68,136.87,136.58,136.81,14109.0,125.1152,125.2891,125.0236,125.2342,14109.0
2020-10-16 12:40:00,136.77,136.77,136.6,136.6,10972.0,125.1976,125.1976,125.042,125.042,10972.0
2020-10-16 12:50:00,136.68,136.92,136.6,136.86,9118.0,125.1152,125.3349,125.042,125.28,9118.0
2020-10-16 13:00:00,136.82,136.92,136.7,136.92,6269.0,125.2433,125.3349,125.1335,125.3349,6269.0
2020-10-16 13:10:00,136.86,137.09,136.83,137.04,7278.0,125.28,125.4905,125.2525,125.4447,7278.0
2020-10-16 13:20:00,137.01,137.03,136.86,137.01,6235.0,125.4173,125.4356,125.28,125.4173,6235.0
2020-10-16 13:30:00,137.06,137.09,136.85,136.92,10061.0,125.463,125.4905,125.2708,125.3349,10061.0
2020-10-16 13:40:00,136.9,136.93,136.75,136.84,5728.0,125.3166,125.344,125.1793,125.2616,5728.0
2020-10-16 13:50:00,136.83,136.95,136.75,136.75,8683.0,125.2525,125.3623,125.1793,125.1793,8683.0
2020-10-16 14:00:00,136.8,136.84,136.55,136.8,10173.0,125.225,125.2616,124.9962,125.225,10173.0
2020-10-16 14:10:00,136.8,136.86,136.77,136.86,5133.0,125.225,125.28,125.1976,125.28,5133.0
2020-10-16 14:20:00,136.84,136.85,136.73,136.78,13336.0,125.2616,125.2708,125.161,125.2067,13336.0
2020-10-16 14:30:00,136.8,137.0,136.72,136.96,9548.0,125.225,125.4081,125.1518,125.3715,9548.0
2020-10-16 14:40:00,136.93,137.15,136.84,137.14,16299.0,125.344,125.5454,125.2616,125.5363,16299.0
2020-10-16 14:50:00,137.15,137.89,137.12,137.87,33603.0,125.5454,126.2228,125.518,126.2045,33603.0
2020-10-16 15:00:00,137.84,138.16,137.48,137.58,62521.0,126.177,126.47,125.8475,125.939,62521.0
2020-10-16 15:10:00,137.5,137.51,136.81,136.84,13440.0,125.8658,125.875,125.2342,125.2616,13440.0
2020-10-16 15:20:00,136.84,137.28,136.79,137.27,15807.0,125.2616,125.6644,125.2159,125.6553,15807.0
2020-10-16 15:30:00,137.26,137.29,137.11,137.21,21510.0,125.6461,125.6736,125.5088,125.6003,21510.0
2020-10-16 15:40:00,137.22,137.35,137.17,137.19,28094.0,125.6095,125.7285,125.5637,125.582,28094.0
2020-10-16 15:50:00,137.16,137.3,136.91,137.19,176031.0,125.5546,125.6827,125.3257,125.582,176031.0
2020-10-19 09:30:00,137.19,138.4,137.19,137.29,35949.0,125.582,126.6896,125.582,125.6736,35949.0
2020-10-19 09:40:00,137.29,138.09,137.25,137.82,22685.0,125.6736,126.4059,125.637,126.1587,22685.0
2020-10-19 09:50:00,137.83,137.84,137.16,137.24,23084.0,126.1679,126.177,125.5546,125.6278,23084.0
2020-10-19 10:00:00,137.16,137.2,136.12,136.12,33109.0,125.5546,125.5912,124.6026,124.6026,33109.0
2020-10-19 10:10:00,136.13,136.86,136.01,136.77,28306.0,124.6117,125.28,124.5019,125.1976,28306.0
2020-10-19 10:20:00,136.73,137.05,136.69,137.05,20942.0,125.161,125.4539,125.1243,125.4539,20942.0
2020-10-19 10:30:00,137.06,137.91,137.06,137.84,17158.0,125.463,126.2411,125.463,126.177,17158.0
2020-10-19 10:40:00,137.88,137.94,137.08,137.45,14833.0,126.2136,126.2686,125.4813,125.82,14833.0
2020-10-19 10:50:00,137.45,137.64,137.11,137.44,23405.0,125.82,125.994,125.5088,125.8109,23405.0
2020-10-19 11:00:00,137.48,137.6,136.89,136.89,12555.0,125.8475,125.9573,125.3074,125.3074,12555.0
2020-10-19 11:10:00,136.93,136.93,136.66,136.7,15906.0,125.344,125.344,125.0969,125.1335,15906.0
2020-10-19 11:20:00,136.67,136.67,136.2,136.55,14106.0,125.106,125.106,124.6758,124.9962,14106.0
2020-10-19 11:30:00,136.56,136.62,136.42,136.55,11229.0,125.0053,125.0603,124.8772,124.9962,11229.0
2020-10-19 11:40:00,136.57,136.57,136.35,136.37,19962.0,125.0145,125.0145,124.8131,124.8314,19962.0
2020-10-19 11:50:00,136.3,136.44,136.26,136.36,11735.0,124.7673,124.8955,124.7307,124.8223,11735.0
2020-10-19 12:00:00,136.33,136.62,136.25,136.62,9452.0,124.7948,125.0603,124.7216,125.0603,9452.0
2020-10-19 12:10:00,136.63,136.72,136.39,136.52,12978.0,125.0694,125.1518,124.8497,124.9687,12978.0
2020-10-19 12:20:00,136.54,136.63,136.46,136.5,7389.0,124.987,125.0694,124.9138,124.9504,7389.0
2020-10-19 12:30:00,136.48,136.68,136.41,136.48,16192.0,124.9321,125.1152,124.868,124.9321,16192.0
2020-10-19 12:40:00,136.48,136.75,136.48,136.72,10501.0,124.9321,125.1793,124.9321,125.1518,10501.0
2020-10-19 12:50:00,136.77,136.77,136.24,136.32,16341.0,125.1976,125.1976,124.7124,124.7856,16341.0
2020-10-19 13:00:00,136.31,136.4,136.18,136.31,15559.0,124.7765,124.8589,124.6575,124.7765,15559.0
2020-10-19 13:10:00,136.35,136.64,136.31,136.61,10653.0,124.8131,125.0786,124.7765,125.0511,10653.0
2020-10-19 13:20:00,136.59,136.6,136.41,136.53,13052.0,125.0328,125.042,124.868,124.9779,13052.0
2020-10-19 13:30:00,136.55,136.55,136.28,136.28,17654.0,124.9962,124.9962,124.749,124.749,17654.0
2020-10-19 13:40:00,136.27,136.41,136.03,136.1,19774.0,124.7399,124.868,124.5202,124.5843,19774.0
2020-10-19 13:50:00,136.12,136.2,136.03,136.06,11145.0,124.6026,124.6758,124.5202,124.5476,11145.0
2020-10-19 14:00:00,136.03,136.06,135.77,135.89,16919.0,124.5202,124.5476,124.2822,124.392,16919.0
2020-10-19 14:10:00,135.91,136.09,135.85,136.06,18464.0,124.4103,124.5751,124.3554,124.5476,18464.0
2020-10-19 14:20:00,136.04,136.31,136.04,136.29,13740.0,124.5293,124.7765,124.5293,124.7582,13740.0
2020-10-19 14:30:00,136.31,136.31,135.67,135.72,20880.0,124.7765,124.7765,124.1906,124.2364,20880.0
2020-10-19 14:40:00,135.74,135.78,135.3,135.3,26353.0,124.2547,124.2913,123.8519,123.8519,26353.0
2020-10-19 14:50:00,135.26,135.3,134.79,134.8,21786.0,123.8153,123.8519,123.3851,123.3943,21786.0
2020-10-19 15:00:00,134.8,134.87,134.41,134.87,35216.0,123.3943,123.4583,123.0373,123.4583,35216.0
2020-10-19 15:10:00,134.84,135.11,134.69,134.84,30584.0,123.4309,123.678,123.2936,123.4309,30584.0
2020-10-19 15:20:00,134.77,135.0,134.57,134.96,22517.0,123.3668,123.5773,123.1837,123.5407,22517.0
2020-10-19 15:30:00,134.94,135.34,134.92,135.34,32344.0,123.5224,123.8886,123.5041,123.8886,32344.0
2020-10-19 15:40:00,135.32,135.33,134.84,135.06,43203.0,123.8703,123.8794,123.4309,123.6323,43203.0
2020-10-19 15:50:00,134.97,135.07,134.43,134.72,138207.0,123.5499,123.6414,123.0556,123.321,138207.0
2020-10-20 09:30:00,134.37,137.7,133.9,135.72,83930.0,123.0006,126.0489,122.5704,124.2364,83930.0
2020-10-20 09:40:00,135.56,136.91,135.07,136.91,69581.0,124.0899,125.3257,123.6414,125.3257,69581.0
2020-10-20 09:50:00,136.98,137.4,135.9,136.0,69071.0,125.3898,125.7743,124.4012,124.4927,69071.0
2020-10-20 10:00:00,135.99,136.96,135.99,136.58,40045.0,124.4836,125.3715,124.4836,125.0236,40045.0
2020-10-20 10:10:00,136.48,137.15,135.95,137.07,35735.0,124.9321,125.5454,124.4469,125.4722,35735.0
2020-10-20 10:20:00,137.04,137.04,136.13,136.9,26010.0,125.4447,125.4447,124.6117,125.3166,26010.0
2020-10-20 10:30:00,136.95,137.47,136.82,137.37,29111.0,125.3623,125.8383,125.2433,125.7468,29111.0
2020-10-20 10:40:00,137.37,137.37,136.69,136.75,25318.0,125.7468,125.7468,125.1243,125.1793,25318.0
2020-10-20 10:50:00,136.81,136.87,136.47,136.56,18605.0,125.2342,125.2891,124.923,125.0053,18605.0
2020-10-20 11:00:00,136.45,136.74,136.1,136.71,21275.0,124.9046,125.1701,124.5843,125.1426,21275.0
2020-10-20 11:10:00,136.68,136.69,136.35,136.46,14789.0,125.1152,125.1243,124.8131,124.9138,14789.0
2020-10-20 11:20:00,136.46,136.98,136.43,136.93,9670.0,124.9138,125.3898,124.8863,125.344,9670.0
2020-10-20 11:30:00,136.94,137.03,136.76,136.83,9851.0,125.3532,125.4356,125.1884,125.2525,9851.0
2020-10-20 11:40:00,136.91,136.91,136.43,136.53,7454.0,125.3257,125.3257,124.8863,124.9779,7454.0
2020-10-20 11:50:00,136.31,136.37,135.95,136.06,15542.0,124.7765,124.8314,124.4469,124.5476,15542.0
2020-10-20 12:00:00,136.01,136.11,135.4,135.73,20896.0,124.5019,124.5934,123.9435,124.2456,20896.0
2020-10-20 12:10:00,135.69,136.14,135.63,136.14,17119.0,124.2089,124.6209,124.154,124.6209,17119.0
2020-10-20 12:20:00,136.19,136.22,135.95,136.09,14270.0,124.6666,124.6941,124.4469,124.5751,14270.0
2020-10-20 12:30:00,136.09,136.92,136.04,136.83,11927.0,124.5751,125.3349,124.5293,125.2525,11927.0
2020-10-20 12:40:00,136.83,137.14,136.65,136.68,6495.0,125.2525,125.5363,125.0877,125.1152,6495.0
2020-10-20 12:50:00,136.65,137.14,136.51,137.14,12965.0,125.0877,125.5363,124.9596,125.5363,12965.0
2020-10-20 13:00:00,137.21,137.44,137.03,137.03,19941.0,125.6003,125.8109,125.4356,125.4356,19941.0
2020-10-20 13:10:00,137.02,137.3,136.97,137.07,18373.0,125.4264,125.6827,125.3806,125.4722,18373.0
2020-10-20 13:20:00,137.15,137.6,137.15,137.31,14047.0,125.5454,125.9573,125.5454,125.6919,14047.0
2020-10-20 13:30:00,137.39,137.51,137.22,137.31,10139.0,125.7651,125.875,125.6095,125.6919,10139.0
2020-10-20 13:40:00,137.32,137.37,137.01,137.21,11116.0,125.701,125.7468,125.4173,125.6003,11116.0
2020-10-20 13:50:00,137.1,137.16,136.48,136.53,13127.0,125.4996,125.5546,124.9321,124.9779,13127.0
2020-10-20 14:00:00,136.48,136.52,136.1,136.15,22149.0,124.9321,124.9687,124.5843,124.63,22149.0
2020-10-20 14:10:00,136.14,136.19,135.51,135.6,18451.0,124.6209,124.6666,124.0442,124.1266,18451.0
2020-10-20 14:20:00,135.63,135.7,134.93,134.93,21610.0,124.154,124.2181,123.5133,123.5133,21610.0
2020-10-20 14:30:00,135.0,135.49,134.89,135.42,23873.0,123.5773,124.0259,123.4766,123.9618,23873.0
2020-10-20 14:40:00,135.41,135.41,134.84,134.88,21361.0,123.9526,123.9526,123.4309,123.4675,21361.0
2020-10-20 14:50:00,134.84,134.96,134.52,134.52,15800.0,123.4309,123.5407,123.1379,123.1379,15800.0
2020-10-20 15:00:00,134.61,134.71,133.85,133.94,34438.0,123.2203,123.3119,122.5246,122.607,34438.0
2020-10-20 15:10:00,133.92,134.76,133.61,134.68,63971.0,122.5887,123.3576,122.3049,123.2844,63971.0
2020-10-20 15:20:00,134.65,135.1,134.57,135.09,29240.0,123.2569,123.6689,123.1837,123.6597,29240.0
2020-10-20 15:30:00,135.09,135.09,134.33,134.55,54528.0,123.6597,123.6597,122.964,123.1654,54528.0
2020-10-20 15:40:00,134.53,134.9,134.48,134.52,63024.0,123.1471,123.4858,123.1013,123.1379,63024.0
2020-10-20 15:50:00,134.52,135.06,134.52,134.63,140056.0,123.1379,123.6323,123.1379,123.2386,140056.0
2020-10-21 09:30:00,134.97,135.69,134.26,135.69,29222.0,123.5499,124.2089,122.8999,124.2089,29222.0
2020-10-21 09:40:00,135.59,136.5,135.59,136.08,25753.0,124.1174,124.9504,124.1174,124.5659,25753.0
2020-10-21 09:50:00,135.98,136.52,135.94,136.34,19037.0,124.4744,124.9687,124.4378,124.804,19037.0
2020-10-21 10:00:00,136.22,136.72,136.09,136.41,10225.0,124.6941,125.1518,124.5751,124.868,10225.0
2020-10-21 10:10:00,136.41,137.11,136.37,136.93,33782.0,124.868,125.5088,124.8314,125.344,33782.0
2020-10-21 10:20:00,136.93,137.48,136.65,137.07,24451.0,125.344,125.8475,125.0877,125.4722,24451.0
2020-10-21 10:30:00,137.09,137.12,136.49,136.64,16021.0,125.4905,125.518,124.9413,125.0786,16021.0
2020-10-21 10:40:00,136.67,136.78,136.17,136.26,9411.0,125.106,125.2067,124.6483,124.7307,9411.0
2020-10-21 10:50:00,136.26,136.26,135.52,135.53,35233.0,124.7307,124.7307,124.0533,124.0625,35233.0
2020-10-21 11:00:00,135.55,135.57,135.11,135.13,14641.0,124.0808,124.0991,123.678,123.6963,14641.0
2020-10-21 11:10:00,135.09,135.29,134.99,135.16,14831.0,123.6597,123.8428,123.5682,123.7238,14831.0
2020-10-21 11:20:00,135.28,135.28,134.95,135.13,31463.0,123.8336,123.8336,123.5316,123.6963,31463.0
2020-10-21 11:30:00,135.16,135.36,135.12,135.26,10148.0,123.7238,123.9069,123.6872,123.8153,10148.0
2020-10-21 11:40:00,135.24,135.28,135.01,135.03,9383.0,123.797,123.8336,123.5865,123.6048,9383.0
2020-10-21 11:50:00,135.05,135.51,135.05,135.2,16437.0,123.6231,124.0442,123.6231,123.7604,16437.0
2020-10-21 12:00:00,135.19,135.54,135.19,135.38,13725.0,123.7513,124.0716,123.7513,123.9252,13725.0
2020-10-21 12:10:00,135.34,135.34,134.93,134.95,7295.0,123.8886,123.8886,123.5133,123.5316,7295.0
2020-10-21 12:20:00,134.97,135.67,134.96,135.25,10201.0,123.5499,124.1906,123.5407,123.8062,10201.0
2020-10-21 12:30:00,135.18,135.19,134.71,134.77,13661.0,123.7421,123.7513,123.3119,123.3668,13661.0
2020-10-21 12:40:00,134.69,135.01,134.56,134.6,12930.0,123.2936,123.5865,123.1746,123.2112,12930.0
2020-10-21 12:50:00,134.63,134.77,134.31,134.46,22543.0,123.2386,123.3668,122.9457,123.083,22543.0
2020-10-21 13:00:00,134.44,134.68,134.36,134.55,9374.0,123.0647,123.2844,122.9915,123.1654,9374.0
2020-10-21 13:10:00,134.59,134.72,134.43,134.66,10905.0,123.202,123.321,123.0556,123.2661,10905.0
2020-10-21 13:20:00,134.65,135.07,134.51,134.67,16891.0,123.2569,123.6414,123.1288,123.2753,16891.0
2020-10-21 13:30:00,134.68,134.72,134.04,134.08,11709.0,123.2844,123.321,122.6986,122.7352,11709.0
2020-10-21 13:40:00,134.09,134.28,134.08,134.16,14942.0,122.7443,122.9183,122.7352,122.8084,14942.0
2020-10-21 13:50:00,134.16,134.49,134.14,134.31,14378.0,122.8084,123.1105,122.7901,122.9457,14378.0
2020-10-21 14:00:00,134.35,134.52,134.26,134.34,22099.0,122.9823,123.1379,122.8999,122.9732,22099.0
2020-10-21 14:10:00,134.35,134.89,134.33,134.65,13477.0,122.9823,123.4766,122.964,123.2569,13477.0
2020-10-21 14:20:00,134.55,134.82,134.45,134.65,20504.0,123.1654,123.4126,123.0739,123.2569,20504.0
2020-10-21 14:30:00,134.63,134.72,134.55,134.66,11237.0,123.2386,123.321,123.1654,123.2661,11237.0
2020-10-21 14:40:00,134.73,134.92,134.7,134.79,4611.0,123.3302,123.5041,123.3027,123.3851,4611.0
2020-10-21 14:50:00,134.83,135.26,134.83,135.26,14500.0,123.4217,123.8153,123.4217,123.8153,14500.0
2020-10-21 15:00:00,135.25,135.27,134.57,134.64,12713.0,123.8062,123.8245,123.1837,123.2478,12713.0
2020-10-21 15:10:00,134.66,134.7,134.42,134.53,48145.0,123.2661,123.3027,123.0464,123.1471,48145.0
2020-10-21 15:20:00,134.53,134.81,134.47,134.81,9487.0,123.1471,123.4034,123.0922,123.4034,9487.0
2020-10-21 15:30:00,134.81,134.89,134.47,134.56,26042.0,123.4034,123.4766,123.0922,123.1746,26042.0
2020-10-21 15:40:00,134.55,134.6,134.07,134.16,28601.0,123.1654,123.2112,122.726,122.8084,28601.0
2020-10-21 15:50:00,134.11,134.56,133.96,133.96,84996.0,122.7626,123.1746,122.6253,122.6253,84996.0
2020-10-22 09:30:00,134.59,134.71,134.2,134.43,23171.0,123.202,123.3119,122.845,123.0556,23171.0
2020-10-22 09:40:00,134.44,135.11,134.14,134.17,54879.0,123.0647,123.678,122.7901,122.8176,54879.0
2020-10-22 09:50:00,134.24,134.88,134.04,134.21,11392.0,122.8816,123.4675,122.6986,122.8542,11392.0
2020-10-22 10:00:00,134.43,134.88,134.16,134.88,6942.0,123.0556,123.4675,122.8084,123.4675,6942.0
2020-10-22 10:10:00,134.94,134.94,134.28,134.29,10740.0,123.5224,123.5224,122.9183,122.9274,10740.0
2020-10-22 10:20:00,134.27,134.27,133.63,133.78,8297.0,122.9091,122.9091,122.3232,122.4606,8297.0
2020-10-22 10:30:00,133.72,133.9,133.37,133.4,21964.0,122.4056,122.5704,122.0852,122.1127,21964.0
2020-10-22 10:40:00,133.36,133.64,133.02,133.13,20484.0,122.0761,122.3324,121.7649,121.8656,20484.0
2020-10-22 10:50:00,133.18,133.6,133.04,133.41,16658.0,121.9113,122.2958,121.7832,122.1219,16658.0
2020-10-22 11:00:00,133.41,134.25,133.4,134.01,19744.0,122.1219,122.8908,122.1127,122.6711,19744.0
2020-10-22 11:10:00,134.05,134.15,133.93,134.09,22530.0,122.7077,122.7993,122.5979,122.7443,22530.0
2020-10-22 11:20:00,134.09,134.52,134.05,134.36,7520.0,122.7443,123.1379,122.7077,122.9915,7520.0
2020-10-22 11:30:00,134.31,134.39,133.88,133.88,6133.0,122.9457,123.0189,122.5521,122.5521,6133.0
2020-10-22 11:40:00,133.9,134.28,133.84,134.25,4777.0,122.5704,122.9183,122.5155,122.8908,4777.0
2020-10-22 11:50:00,134.19,134.23,133.7,133.78,20871.0,122.8359,122.8725,122.3873,122.4606,20871.0
2020-10-22 12:00:00,133.8,134.05,133.75,133.91,20439.0,122.4789,122.7077,122.4331,122.5796,20439.0
2020-10-22 12:10:00,133.88,134.06,133.74,133.74,11371.0,122.5521,122.7169,122.4239,122.4239,11371.0
2020-10-22 12:20:00,133.74,133.77,133.65,133.76,6954.0,122.4239,122.4514,122.3416,122.4423,6954.0
2020-10-22 12:30:00,133.79,133.79,133.49,133.72,14220.0,122.4697,122.4697,122.1951,122.4056,14220.0
2020-10-22 12:40:00,133.74,133.79,133.62,133.79,5933.0,122.4239,122.4697,122.3141,122.4697,5933.0
2020-10-22 12:50:00,133.83,133.88,133.65,133.88,4557.0,122.5063,122.5521,122.3416,122.5521,4557.0
2020-10-22 13:00:00,133.88,133.94,133.77,133.81,7157.0,122.5521,122.607,122.4514,122.488,7157.0
2020-10-22 13:10:00,133.83,133.94,133.64,133.92,11095.0,122.5063,122.607,122.3324,122.5887,11095.0
2020-10-22 13:20:00,133.89,133.89,133.57,133.59,9573.0,122.5613,122.5613,122.2683,122.2866,9573.0
2020-10-22 13:30:00,133.62,133.77,133.59,133.66,7527.0,122.3141,122.4514,122.2866,122.3507,7527.0
2020-10-22 13:40:00,133.65,133.66,133.39,133.5,12394.0,122.3416,122.3507,122.1036,122.2042,12394.0
2020-10-22 13:50:00,133.5,133.65,133.42,133.56,6641.0,122.2042,122.3416,122.131,122.2592,6641.0
2020-10-22 14:00:00,133.6,133.77,133.6,133.68,10694.0,122.2958,122.4514,122.2958,122.369,10694.0
2020-10-22 14:10:00,133.71,133.78,133.49,133.69,11120.0,122.3965,122.4606,122.1951,122.3782,11120.0
2020-10-22 14:20:00,133.72,133.8,133.59,133.68,11080.0,122.4056,122.4789,122.2866,122.369,11080.0
2020-10-22 14:30:00,133.69,133.78,133.61,133.67,19972.0,122.3782,122.4606,122.3049,122.3599,19972.0
2020-10-22 14:40:00,133.7,133.77,133.34,133.37,19334.0,122.3873,122.4514,122.0578,122.0852,19334.0
2020-10-22 14:50:00,133.38,133.45,133.09,133.1,18344.0,122.0944,122.1585,121.8289,121.8381,18344.0
2020-10-22 15:00:00,133.09,133.18,132.98,133.06,19845.0,121.8289,121.9113,121.7282,121.8015,19845.0
2020-10-22 15:10:00,133.06,133.3,132.8,133.19,49718.0,121.8015,122.0212,121.5635,121.9205,49718.0
2020-10-22 15:20:00,133.21,133.44,133.11,133.4,26579.0,121.9388,122.1493,121.8472,122.1127,26579.0
2020-10-22 15:30:00,133.41,133.79,133.41,133.71,33726.0,122.1219,122.4697,122.1219,122.3965,33726.0
2020-10-22 15:40:00,133.71,133.75,133.48,133.58,26175.0,122.3965,122.4331,122.1859,122.2775,26175.0
2020-10-22 15:50:00,133.59,133.9,133.54,133.7,78934.0,122.2866,122.5704,122.2409,122.3873,78934.0
2020-10-23 09:30:00,135.23,135.99,134.59,135.52,26609.0,123.7879,124.4836,123.202,124.0533,26609.0
2020-10-23 09:40:00,135.4,135.71,135.26,135.27,7731.0,123.9435,124.2273,123.8153,123.8245,7731.0
2020-10-23 09:50:00,135.21,135.39,134.97,135.17,6613.0,123.7696,123.9343,123.5499,123.7329,6613.0
2020-10-23 10:00:00,135.15,135.16,134.61,134.79,6987.0,123.7146,123.7238,123.2203,123.3851,6987.0
2020-10-23 10:10:00,134.81,134.94,134.4,134.94,9004.0,123.4034,123.5224,123.0281,123.5224,9004.0
2020-10-23 10:20:00,134.97,135.09,134.86,134.98,9999.0,123.5499,123.6597,123.4492,123.559,9999.0
2020-10-23 10:30:00,134.96,135.15,134.94,134.94,17916.0,123.5407,123.7146,123.5224,123.5224,17916.0
2020-10-23 10:40:00,134.99,135.07,134.86,134.86,7661.0,123.5682,123.6414,123.4492,123.4492,7661.0
2020-10-23 10:50:00,134.79,134.92,134.5,134.5,3802.0,123.3851,123.5041,123.1196,123.1196,3802.0
2020-10-23 11:00:00,134.47,134.54,134.1,134.11,9355.0,123.0922,123.1563,122.7535,122.7626,9355.0
2020-10-23 11:10:00,134.11,134.66,134.02,134.59,5342.0,122.7626,123.2661,122.6803,123.202,5342.0
2020-10-23 11:20:00,134.55,134.66,134.28,134.58,6439.0,123.1654,123.2661,122.9183,123.1929,6439.0
2020-10-23 11:30:00,134.46,134.84,134.46,134.8,5553.0,123.083,123.4309,123.083,123.3943,5553.0
2020-10-23 11:40:00,134.79,134.88,134.39,134.39,5531.0,123.3851,123.4675,123.0189,123.0189,5531.0
2020-10-23 11:50:00,134.4,134.65,134.39,134.65,8306.0,123.0281,123.2569,123.0189,123.2569,8306.0
2020-10-23 12:00:00,134.65,134.71,134.61,134.64,5111.0,123.2569,123.3119,123.2203,123.2478,5111.0
2020-10-23 12:10:00,134.6,134.6,134.14,134.31,11239.0,123.2112,123.2112,122.7901,122.9457,11239.0
2020-10-23 12:20:00,134.25,134.35,134.03,134.3,5792.0,122.8908,122.9823,122.6894,122.9366,5792.0
2020-10-23 12:30:00,134.24,134.33,134.13,134.25,5707.0,122.8816,122.964,122.7809,122.8908,5707.0
2020-10-23 12:40:00,134.26,134.43,134.2,134.33,5765.0,122.8999,123.0556,122.845,122.964,5765.0
2020-10-23 12:50:00,134.34,134.36,133.91,133.95,9274.0,122.9732,122.9915,122.5796,122.6162,9274.0
2020-10-23 13:00:00,133.96,134.37,133.95,134.3,5521.0,122.6253,123.0006,122.6162,122.9366,5521.0
2020-10-23 13:10:00,134.33,134.33,134.16,134.24,6157.0,122.964,122.964,122.8084,122.8816,6157.0
2020-10-23 13:20:00,134.25,134.44,134.23,134.34,8534.0,122.8908,123.0647,122.8725,122.9732,8534.0
2020-10-23 13:30:00,134.34,134.36,134.17,134.18,8355.0,122.9732,122.9915,122.8176,122.8267,8355.0
2020-10-23 13:40:00,134.14,134.25,134.12,134.17,7411.0,122.7901,122.8908,122.7718,122.8176,7411.0
2020-10-23 13:50:00,134.14,134.25,133.99,134.2,8826.0,122.7901,122.8908,122.6528,122.845,8826.0
2020-10-23 14:00:00,134.2,134.2,133.95,134.01,13768.0,122.845,122.845,122.6162,122.6711,13768.0
2020-10-23 14:10:00,134.02,134.1,133.91,134.06,4857.0,122.6803,122.7535,122.5796,122.7169,4857.0
2020-10-23 14:20:00,134.03,134.17,133.96,134.14,13316.0,122.6894,122.8176,122.6253,122.7901,13316.0
2020-10-23 14:30:00,134.22,134.43,134.05,134.11,11647.0,122.8633,123.0556,122.7077,122.7626,11647.0
2020-10-23 14:40:00,134.09,134.18,134.04,134.17,7661.0,122.7443,122.8267,122.6986,122.8176,7661.0
2020-10-23 14:50:00,134.16,134.42,134.13,134.31,9190.0,122.8084,123.0464,122.7809,122.9457,9190.0
2020-10-23 15:00:00,134.34,134.36,134.18,134.23,15756.0,122.9732,122.9915,122.8267,122.8725,15756.0
2020-10-23 15:10:00,134.24,134.35,134.23,134.32,7764.0,122.8816,122.9823,122.8725,122.9549,7764.0
2020-10-23 15:20:00,134.35,134.37,134.1,134.1,7085.0,122.9823,123.0006,122.7535,122.7535,7085.0
2020-10-23 15:30:00,134.12,134.13,133.93,134.13,22647.0,122.7718,122.7809,122.5979,122.7809,22647.0
2020-10-23 15:40:00,134.09,134.61,134.06,134.55,46392.0,122.7443,123.2203,122.7169,123.1654,46392.0
2020-10-23 15:50:00,134.58,134.62,134.08,134.33,77077.0,123.1929,123.2295,122.7352,122.964,77077.0
2020-10-26 09:30:00,132.54,132.82,131.01,131.38,31217.0,121.3255,121.5818,119.9249,120.2636,31217.0
2020-10-26 09:40:00,131.38,131.56,130.56,131.28,32532.0,120.2636,120.4284,119.513,120.1721,32532.0
2020-10-26 09:50:00,131.35,131.59,131.14,131.27,81436.0,120.2362,120.4559,120.0439,120.1629,81436.0
2020-10-26 10:00:00,131.27,131.27,130.82,130.99,19576.0,120.1629,120.1629,119.751,119.9066,19576.0
2020-10-26 10:10:00,131.08,131.46,130.77,131.22,19990.0,119.989,120.3369,119.7052,120.1172,19990.0
2020-10-26 10:20:00,131.32,131.32,130.82,130.82,7864.0,120.2087,120.2087,119.751,119.751,7864.0
2020-10-26 10:30:00,130.77,130.9,130.36,130.87,14249.0,119.7052,119.8242,119.3299,119.7968,14249.0
2020-10-26 10:40:00,130.84,130.92,130.25,130.25,10734.0,119.7693,119.8425,119.2292,119.2292,10734.0
2020-10-26 10:50:00,130.22,130.34,129.84,129.96,10525.0,119.2018,119.3116,118.8539,118.9638,10525.0
2020-10-26 11:00:00,129.84,130.09,129.7,129.97,8990.0,118.8539,119.0828,118.7258,118.9729,8990.0
2020-10-26 11:10:00,130.08,130.31,129.46,129.5,23718.0,119.0736,119.2842,118.5061,118.5427,23718.0
2020-10-26 11:20:00,129.47,129.93,129.47,129.84,12438.0,118.5152,118.9363,118.5152,118.8539,12438.0
2020-10-26 11:30:00,129.79,130.02,129.55,129.81,13494.0,118.8082,119.0187,118.5885,118.8265,13494.0
2020-10-26 11:40:00,129.72,130.09,129.62,130.01,17757.0,118.7441,119.0828,118.6525,119.0095,17757.0
2020-10-26 11:50:00,129.95,130.07,129.8,130.0,22218.0,118.9546,119.0645,118.8173,119.0004,22218.0
2020-10-26 12:00:00,130.0,130.06,129.81,129.81,9704.0,119.0004,119.0553,118.8265,118.8265,9704.0
2020-10-26 12:10:00,129.88,130.07,129.77,129.92,6159.0,118.8905,119.0645,118.7899,118.9272,6159.0
2020-10-26 12:20:00,129.91,130.53,129.74,130.52,13179.0,118.918,119.4855,118.7624,119.4764,13179.0
2020-10-26 12:30:00,130.43,130.43,129.96,130.18,5900.0,119.394,119.394,118.9638,119.1652,5900.0
2020-10-26 12:40:00,130.14,130.19,129.95,130.19,4919.0,119.1285,119.1743,118.9546,119.1743,4919.0
2020-10-26 12:50:00,130.14,130.4,130.14,130.37,3970.0,119.1285,119.3665,119.1285,119.3391,3970.0
2020-10-26 13:00:00,130.42,130.42,130.09,130.31,3336.0,119.3849,119.3849,119.0828,119.2842,3336.0
2020-10-26 13:10:00,130.34,130.37,129.86,129.91,5708.0,119.3116,119.3391,118.8722,118.918,5708.0
2020-10-26 13:20:00,129.9,129.95,129.72,129.78,6545.0,118.9089,118.9546,118.7441,118.799,6545.0
2020-10-26 13:30:00,129.78,129.97,129.56,129.97,8979.0,118.799,118.9729,118.5976,118.9729,8979.0
2020-10-26 13:40:00,129.98,130.02,129.81,130.0,4630.0,118.9821,119.0187,118.8265,119.0004,4630.0
2020-10-26 13:50:00,130.0,130.3,129.93,130.19,7860.0,119.0004,119.275,118.9363,119.1743,7860.0
2020-10-26 14:00:00,130.19,130.74,130.17,130.73,6503.0,119.1743,119.6778,119.156,119.6686,6503.0
2020-10-26 14:10:00,130.75,130.92,130.58,130.64,7146.0,119.6869,119.8425,119.5313,119.5862,7146.0
2020-10-26 14:20:00,130.52,131.0,130.52,130.89,5210.0,119.4764,119.9158,119.4764,119.8151,5210.0
2020-10-26 14:30:00,130.79,130.85,130.23,130.23,12845.0,119.7235,119.7785,119.2109,119.2109,12845.0
2020-10-26 14:40:00,130.2,130.35,130.01,130.08,5634.0,119.1835,119.3208,119.0095,119.0736,5634.0
2020-10-26 14:50:00,130.11,130.39,130.07,130.1,6250.0,119.1011,119.3574,119.0645,119.0919,6250.0
2020-10-26 15:00:00,130.06,130.25,129.99,130.0,9718.0,119.0553,119.2292,118.9912,119.0004,9718.0
2020-10-26 15:10:00,130.03,130.24,129.95,130.13,8586.0,119.0279,119.2201,118.9546,119.1194,8586.0
2020-10-26 15:20:00,130.12,130.52,130.12,130.52,5163.0,119.1102,119.4764,119.1102,119.4764,5163.0
2020-10-26 15:30:00,130.51,130.71,130.35,130.53,18638.0,119.4672,119.6503,119.3208,119.4855,18638.0
2020-10-26 15:40:00,130.56,130.62,130.31,130.4,39674.0,119.513,119.5679,119.2842,119.3665,39674.0
2020-10-26 15:50:00,130.39,131.37,130.37,131.37,121307.0,119.3574,120.2545,119.3391,120.2545,121307.0
2020-10-27 09:30:00,131.13,131.7,130.66,130.79,17538.0,120.0348,120.5566,119.6045,119.7235,17538.0
2020-10-27 09:40:00,130.78,130.91,130.26,130.26,8269.0,119.7144,119.8334,119.2384,119.2384,8269.0
2020-10-27 09:50:00,130.32,130.42,130.0,130.19,16014.0,119.2933,119.3849,119.0004,119.1743,16014.0
2020-10-27 10:00:00,130.2,130.41,130.0,130.22,7953.0,119.1835,119.3757,119.0004,119.2018,7953.0
2020-10-27 10:10:00,130.13,130.41,129.74,129.78,6229.0,119.1194,119.3757,118.7624,118.799,6229.0
2020-10-27 10:20:00,129.74,129.87,129.51,129.57,11224.0,118.7624,118.8814,118.5519,118.6068,11224.0
2020-10-27 10:30:00,129.6,129.87,129.59,129.65,12057.0,118.6342,118.8814,118.6251,118.68,12057.0
2020-10-27 10:40:00,129.69,129.91,129.41,129.73,9991.0,118.7166,118.918,118.4603,118.7532,9991.0
2020-10-27 10:50:00,129.77,129.88,129.25,129.3,13381.0,118.7899,118.8905,118.3139,118.3596,13381.0
2020-10-27 11:00:00,129.36,129.73,129.3,129.62,9153.0,118.4145,118.7532,118.3596,118.6525,9153.0
2020-10-27 11:10:00,129.52,129.73,129.24,129.41,12519.0,118.561,118.7532,118.3047,118.4603,12519.0
2020-10-27 11:20:00,129.41,129.49,129.16,129.26,10236.0,118.4603,118.5335,118.2315,118.323,10236.0
2020-10-27 11:30:00,129.27,129.28,128.95,129.05,9621.0,118.3322,118.3413,118.0392,118.1308,9621.0
2020-10-27 11:40:00,129.05,129.15,128.93,128.98,25573.0,118.1308,118.2223,118.0209,118.0667,25573.0
2020-10-27 11:50:00,129.0,129.35,128.96,129.32,19357.0,118.085,118.4054,118.0484,118.3779,19357.0
2020-10-27 12:00:00,129.34,129.34,129.03,129.22,12455.0,118.3962,118.3962,118.1125,118.2864,12455.0
2020-10-27 12:10:00,129.26,129.55,129.14,129.5,7318.0,118.323,118.5885,118.2132,118.5427,7318.0
2020-10-27 12:20:00,129.5,129.89,129.5,129.83,6538.0,118.5427,118.8997,118.5427,118.8448,6538.0
2020-10-27 12:30:00,129.86,129.87,129.33,129.47,6561.0,118.8722,118.8814,118.3871,118.5152,6561.0
2020-10-27 12:40:00,129.51,129.51,128.96,128.96,6278.0,118.5519,118.5519,118.0484,118.0484,6278.0
2020-10-27 12:50:00,128.98,129.03,128.69,128.87,5406.0,118.0667,118.1125,117.8012,117.966,5406.0
2020-10-27 13:00:00,128.86,128.97,128.68,128.68,7743.0,117.9569,118.0575,117.7921,117.7921,7743.0
2020-10-27 13:10:00,128.73,129.08,128.69,128.98,10758.0,117.8379,118.1582,117.8012,118.0667,10758.0
2020-10-27 13:20:00,128.98,129.32,128.98,129.16,16916.0,118.0667,118.3779,118.0667,118.2315,16916.0
2020-10-27 13:30:00,129.13,129.27,129.09,129.14,17775.0,118.204,118.3322,118.1674,118.2132,17775.0
2020-10-27 13:40:00,129.12,129.16,128.95,129.11,14909.0,118.1949,118.2315,118.0392,118.1857,14909.0
2020-10-27 13:50:00,129.08,129.16,128.81,128.94,10689.0,118.1582,118.2315,117.9111,118.0301,10689.0
2020-10-27 14:00:00,128.94,129.03,128.79,128.89,15191.0,118.0301,118.1125,117.8928,117.9843,15191.0
2020-10-27 14:10:00,128.87,128.88,128.3,128.3,16415.0,117.966,117.9752,117.4442,117.4442,16415.0
2020-10-27 14:20:00,128.3,128.43,127.98,128.01,13930.0,117.4442,117.5632,117.1513,117.1788,13930.0
2020-10-27 14:30:00,128.04,128.26,128.03,128.07,17353.0,117.2062,117.4076,117.1971,117.2337,17353.0
2020-10-27 14:40:00,128.06,128.25,127.74,127.9,28443.0,117.2245,117.3985,116.9316,117.0781,28443.0
2020-10-27 14:50:00,127.8,127.98,127.7,127.75,15987.0,116.9865,117.1513,116.895,116.9408,15987.0
2020-10-27 15:00:00,127.8,127.9,127.52,127.55,11700.0,116.9865,117.0781,116.7302,116.7577,11700.0
2020-10-27 15:10:00,127.61,127.85,127.52,127.58,12440.0,116.8126,117.0323,116.7302,116.7852,12440.0
2020-10-27 15:20:00,127.55,127.71,127.46,127.47,17068.0,116.7577,116.9042,116.6753,116.6845,17068.0
2020-10-27 15:30:00,127.54,127.92,127.53,127.7,23816.0,116.7485,117.0964,116.7394,116.895,23816.0
2020-10-27 15:40:00,127.7,127.82,127.48,127.48,27743.0,116.895,117.0048,116.6936,116.6936,27743.0
2020-10-27 15:50:00,127.48,127.82,127.3,127.38,115944.0,116.6936,117.0048,116.5288,116.6021,115944.0
2020-10-28 09:30:00,124.62,126.31,124.5,126.08,34659.0,114.0756,115.6226,113.9658,115.4121,34659.0
2020-10-28 09:40:00,125.9,127.58,125.9,127.0,18133.0,115.2473,116.7852,115.2473,116.2542,18133.0
2020-10-28 09:50:00,126.93,127.27,125.91,126.37,22897.0,116.1902,116.5014,115.2565,115.6775,22897.0
2020-10-28 10:00:00,126.36,126.63,125.66,126.49,29128.0,115.6684,115.9155,115.0276,115.7874,29128.0
2020-10-28 10:10:00,126.35,126.66,125.73,125.81,29429.0,115.6592,115.943,115.0917,115.1649,29429.0
2020-10-28 10:20:00,125.81,126.08,125.4,125.52,17382.0,115.1649,115.4121,114.7896,114.8995,17382.0
2020-10-28 10:30:00,125.55,125.76,125.39,125.56,15213.0,114.9269,115.1191,114.7805,114.9361,15213.0
2020-10-28 10:40:00,125.6,125.85,125.5,125.56,9381.0,114.9727,115.2015,114.8811,114.9361,9381.0
2020-10-28 10:50:00,125.57,126.02,125.18,126.0,22228.0,114.9452,115.3571,114.5882,115.3388,22228.0
2020-10-28 11:00:00,125.99,126.01,125.27,125.9,8870.0,115.3297,115.348,114.6706,115.2473,8870.0
2020-10-28 11:10:00,125.86,126.08,125.77,126.03,8216.0,115.2107,115.4121,115.1283,115.3663,8216.0
2020-10-28 11:20:00,126.04,126.1,125.35,125.63,17510.0,115.3755,115.4304,114.7438,115.0001,17510.0
2020-10-28 11:30:00,125.61,125.8,125.35,125.76,14445.0,114.9818,115.1558,114.7438,115.1191,14445.0
2020-10-28 11:40:00,125.69,125.93,125.64,125.83,16085.0,115.0551,115.2748,115.0093,115.1832,16085.0
2020-10-28 11:50:00,125.83,126.24,125.74,126.03,14396.0,115.1832,115.5585,115.1008,115.3663,14396.0
2020-10-28 12:00:00,126.01,126.53,125.98,126.37,10689.0,115.348,115.824,115.3205,115.6775,10689.0
2020-10-28 12:10:00,126.19,126.45,125.99,126.05,11343.0,115.5128,115.7508,115.3297,115.3846,11343.0
2020-10-28 12:20:00,126.04,126.16,125.56,125.58,13355.0,115.3755,115.4853,114.9361,114.9544,13355.0
2020-10-28 12:30:00,125.56,125.79,125.23,125.24,11162.0,114.9361,115.1466,114.634,114.6431,11162.0
2020-10-28 12:40:00,125.23,125.58,125.14,125.46,19429.0,114.634,114.9544,114.5516,114.8445,19429.0
2020-10-28 12:50:00,125.5,125.86,125.43,125.83,8883.0,114.8811,115.2107,114.8171,115.1832,8883.0
2020-10-28 13:00:00,125.85,125.9,125.55,125.55,19148.0,115.2015,115.2473,114.9269,114.9269,19148.0
2020-10-28 13:10:00,125.62,125.63,125.19,125.53,10445.0,114.991,115.0001,114.5974,114.9086,10445.0
2020-10-28 13:20:00,125.5,125.8,125.24,125.71,7625.0,114.8811,115.1558,114.6431,115.0734,7625.0
2020-10-28 13:30:00,125.7,125.96,125.48,125.76,9768.0,115.0642,115.3022,114.8628,115.1191,9768.0
2020-10-28 13:40:00,125.85,126.02,125.56,125.94,8264.0,115.2015,115.3571,114.9361,115.2839,8264.0
2020-10-28 13:50:00,125.87,126.16,125.81,125.87,17988.0,115.2198,115.4853,115.1649,115.2198,17988.0
2020-10-28 14:00:00,125.82,125.87,125.57,125.62,12601.0,115.1741,115.2198,114.9452,114.991,12601.0
2020-10-28 14:10:00,125.64,125.8,125.53,125.66,7949.0,115.0093,115.1558,114.9086,115.0276,7949.0
2020-10-28 14:20:00,125.73,126.24,125.73,126.12,13790.0,115.0917,115.5585,115.0917,115.4487,13790.0
2020-10-28 14:30:00,126.15,126.22,125.63,125.79,18827.0,115.4762,115.5402,115.0001,115.1466,18827.0
2020-10-28 14:40:00,125.77,126.11,125.75,126.11,13683.0,115.1283,115.4395,115.11,115.4395,13683.0
2020-10-28 14:50:00,126.15,126.45,125.86,126.23,15634.0,115.4762,115.7508,115.2107,115.5494,15634.0
2020-10-28 15:00:00,126.27,126.4,126.01,126.07,20874.0,115.586,115.705,115.348,115.4029,20874.0
2020-10-28 15:10:00,126.01,126.13,125.81,126.02,16812.0,115.348,115.4578,115.1649,115.3571,16812.0
2020-10-28 15:20:00,125.96,126.67,125.92,126.49,27453.0,115.3022,115.9522,115.2656,115.7874,27453.0
2020-10-28 15:30:00,126.52,126.72,125.92,125.92,34744.0,115.8148,115.9979,115.2656,115.2656,34744.0
2020-10-28 15:40:00,125.96,126.06,125.43,125.87,30744.0,115.3022,115.3938,114.8171,115.2198,30744.0
2020-10-28 15:50:00,125.69,125.72,125.1,125.32,106986.0,115.0551,115.0825,114.515,114.7164,106986.0
2020-10-29 09:30:00,124.77,125.31,124.13,124.17,26609.0,114.2129,114.7072,113.6271,113.6637,26609.0
2020-10-29 09:40:00,123.93,125.1,123.52,124.96,14828.0,113.444,114.515,113.0687,114.3868,14828.0
2020-10-29 09:50:00,124.93,125.17,124.64,124.86,11801.0,114.3594,114.5791,114.0939,114.2953,11801.0
2020-10-29 10:00:00,124.77,125.3,124.56,124.94,10359.0,114.2129,114.6981,114.0207,114.3685,10359.0
2020-10-29 10:10:00,125.03,125.47,124.55,125.47,8226.0,114.4509,114.8537,114.0115,114.8537,8226.0
2020-10-29 10:20:00,125.5,125.83,125.36,125.73,9853.0,114.8811,115.1832,114.753,115.0917,9853.0
2020-10-29 10:30:00,125.9,126.51,125.74,126.51,12429.0,115.2473,115.8057,115.1008,115.8057,12429.0
2020-10-29 10:40:00,126.37,126.45,126.11,126.41,10424.0,115.6775,115.7508,115.4395,115.7142,10424.0
2020-10-29 10:50:00,126.54,127.0,126.45,126.98,14719.0,115.8332,116.2542,115.7508,116.2359,14719.0
2020-10-29 11:00:00,126.97,127.27,126.65,127.21,22711.0,116.2268,116.5014,115.9338,116.4465,22711.0
2020-10-29 11:10:00,127.16,127.55,127.06,127.29,22625.0,116.4007,116.7577,116.3092,116.5197,22625.0
2020-10-29 11:20:00,127.23,127.53,126.98,126.98,15536.0,116.4648,116.7394,116.2359,116.2359,15536.0
2020-10-29 11:30:00,126.99,127.43,126.78,127.38,18150.0,116.2451,116.6478,116.0528,116.6021,18150.0
2020-10-29 11:40:00,127.38,127.57,126.88,126.88,24863.0,116.6021,116.776,116.1444,116.1444,24863.0
2020-10-29 11:50:00,126.89,127.43,126.89,127.31,10607.0,116.1535,116.6478,116.1535,116.538,10607.0
2020-10-29 12:00:00,127.37,127.41,126.99,127.08,10999.0,116.5929,116.6295,116.2451,116.3275,10999.0
2020-10-29 12:10:00,127.06,127.59,127.04,127.53,11275.0,116.3092,116.7943,116.2908,116.7394,11275.0
2020-10-29 12:20:00,127.56,127.56,127.37,127.38,8977.0,116.7668,116.7668,116.5929,116.6021,8977.0
2020-10-29 12:30:00,127.45,127.61,127.42,127.58,9281.0,116.6662,116.8126,116.6387,116.7852,9281.0
2020-10-29 12:40:00,127.6,127.6,127.21,127.21,6476.0,116.8035,116.8035,116.4465,116.4465,6476.0
2020-10-29 12:50:00,127.2,127.25,126.85,126.85,5347.0,116.4373,116.4831,116.1169,116.1169,5347.0
2020-10-29 13:00:00,126.93,127.02,126.79,126.8,11396.0,116.1902,116.2725,116.062,116.0712,11396.0
2020-10-29 13:10:00,126.75,126.88,126.52,126.6,7787.0,116.0254,116.1444,115.8148,115.8881,7787.0
2020-10-29 13:20:00,126.58,127.02,126.57,127.02,7583.0,115.8698,116.2725,115.8606,116.2725,7583.0
2020-10-29 13:30:00,127.14,127.29,127.1,127.25,13170.0,116.3824,116.5197,116.3458,116.4831,13170.0
2020-10-29 13:40:00,127.28,127.7,127.27,127.68,9829.0,116.5105,116.895,116.5014,116.8767,9829.0
2020-10-29 13:50:00,127.57,127.91,127.53,127.82,12202.0,116.776,117.0872,116.7394,117.0048,12202.0
2020-10-29 14:00:00,127.86,128.5,127.86,128.47,17917.0,117.0415,117.6273,117.0415,117.5998,17917.0
2020-10-29 14:10:00,128.53,128.96,128.33,128.96,35429.0,117.6548,118.0484,117.4717,118.0484,35429.0
2020-10-29 14:20:00,128.96,129.2,128.78,129.15,33707.0,118.0484,118.2681,117.8836,118.2223,33707.0
2020-10-29 14:30:00,129.18,129.38,128.9,128.97,49911.0,118.2498,118.4329,117.9935,118.0575,49911.0
2020-10-29 14:40:00,128.98,129.06,128.47,128.57,16968.0,118.0667,118.1399,117.5998,117.6914,16968.0
2020-10-29 14:50:00,128.59,128.93,128.58,128.8,15786.0,117.7097,118.0209,117.7005,117.9019,15786.0
2020-10-29 15:00:00,128.78,129.07,128.7,128.86,17417.0,117.8836,118.1491,117.8104,117.9569,17417.0
2020-10-29 15:10:00,128.82,128.82,128.39,128.48,21701.0,117.9202,117.9202,117.5266,117.609,21701.0
2020-10-29 15:20:00,128.46,128.73,128.44,128.71,21618.0,117.5907,117.8379,117.5724,117.8195,21618.0
2020-10-29 15:30:00,128.74,128.8,128.23,128.42,26426.0,117.847,117.9019,117.3802,117.5541,26426.0
2020-10-29 15:40:00,128.39,128.65,128.03,128.65,28998.0,117.5266,117.7646,117.1971,117.7646,28998.0
2020-10-29 15:50:00,128.7,128.78,128.09,128.09,130360.0,117.8104,117.8836,117.252,117.252,130360.0
2020-10-30 09:30:00,127.48,128.56,127.19,128.28,37786.0,116.6936,117.6822,116.4282,117.4259,37786.0
2020-10-30 09:40:00,128.37,128.49,127.23,127.23,37638.0,117.5083,117.6182,116.4648,116.4648,37638.0
2020-10-30 09:50:00,127.23,128.37,127.11,128.36,15840.0,116.4648,117.5083,116.3549,117.4992,15840.0
2020-10-30 10:00:00,128.24,129.13,128.2,128.97,12085.0,117.3893,118.204,117.3527,118.0575,12085.0
2020-10-30 10:10:00,128.9,129.01,128.21,128.56,17215.0,117.9935,118.0942,117.3618,117.6822,17215.0
2020-10-30 10:20:00,128.57,128.57,127.67,127.81,19967.0,117.6914,117.6914,116.8675,116.9957,19967.0
2020-10-30 10:30:00,127.82,128.26,127.65,128.16,38716.0,117.0048,117.4076,116.8492,117.3161,38716.0
2020-10-30 10:40:00,128.1,128.14,126.79,127.17,26708.0,117.2612,117.2978,116.062,116.4098,26708.0
2020-10-30 10:50:00,127.04,127.78,126.98,127.31,39608.0,116.2908,116.9682,116.2359,116.538,39608.0
2020-10-30 11:00:00,127.35,128.67,127.33,128.26,50472.0,116.5746,117.7829,116.5563,117.4076,50472.0
2020-10-30 11:10:00,128.22,129.07,128.08,128.38,36929.0,117.371,118.1491,117.2428,117.5175,36929.0
2020-10-30 11:20:00,128.33,128.34,127.67,127.91,11355.0,117.4717,117.4808,116.8675,117.0872,11355.0
2020-10-30 11:30:00,127.84,128.38,127.78,128.14,9628.0,117.0232,117.5175,116.9682,117.2978,9628.0
2020-10-30 11:40:00,128.13,128.6,127.77,128.6,8862.0,117.2886,117.7188,116.9591,117.7188,8862.0
2020-10-30 11:50:00,128.59,129.1,128.38,129.06,13262.0,117.7097,118.1765,117.5175,118.1399,13262.0
2020-10-30 12:00:00,129.0,129.2,128.92,129.05,22727.0,118.085,118.2681,118.0118,118.1308,22727.0
2020-10-30 12:10:00,129.06,129.43,128.86,129.36,19486.0,118.1399,118.4786,117.9569,118.4145,19486.0
2020-10-30 12:20:00,129.4,129.91,129.33,129.77,25397.0,118.4512,118.918,118.3871,118.7899,25397.0
2020-10-30 12:30:00,129.68,129.75,128.71,128.71,12059.0,118.7075,118.7715,117.8195,117.8195,12059.0
2020-10-30 12:40:00,128.85,128.91,128.57,128.9,12676.0,117.9477,118.0026,117.6914,117.9935,12676.0
2020-10-30 12:50:00,128.85,129.25,128.85,129.1,27920.0,117.9477,118.3139,117.9477,118.1765,27920.0
2020-10-30 13:00:00,129.06,129.3,128.75,128.75,15890.0,118.1399,118.3596,117.8562,117.8562,15890.0
2020-10-30 13:10:00,128.73,128.82,128.43,128.56,6275.0,117.8379,117.9202,117.5632,117.6822,6275.0
2020-10-30 13:20:00,128.5,129.28,128.5,129.28,13078.0,117.6273,118.3413,117.6273,118.3413,13078.0
2020-10-30 13:30:00,129.23,129.25,128.39,128.71,14395.0,118.2955,118.3139,117.5266,117.8195,14395.0
2020-10-30 13:40:00,128.66,129.03,128.59,128.97,15006.0,117.7738,118.1125,117.7097,118.0575,15006.0
2020-10-30 13:50:00,128.97,129.17,128.78,129.14,9963.0,118.0575,118.2406,117.8836,118.2132,9963.0
2020-10-30 14:00:00,129.08,129.62,128.97,129.38,21431.0,118.1582,118.6525,118.0575,118.4329,21431.0
2020-10-30 14:10:00,129.45,129.5,129.14,129.38,31824.0,118.4969,118.5427,118.2132,118.4329,31824.0
2020-10-30 14:20:00,129.34,129.55,128.64,128.72,46553.0,118.3962,118.5885,117.7555,117.8287,46553.0
2020-10-30 14:30:00,128.64,128.64,127.9,127.96,15963.0,117.7555,117.7555,117.0781,117.133,15963.0
2020-10-30 14:40:00,127.89,127.96,127.36,127.94,14087.0,117.0689,117.133,116.5838,117.1147,14087.0
2020-10-30 14:50:00,127.89,128.38,127.89,128.1,20354.0,117.0689,117.5175,117.0689,117.2612,20354.0
2020-10-30 15:00:00,128.06,128.32,127.9,128.3,24585.0,117.2245,117.4625,117.0781,117.4442,24585.0
2020-10-30 15:10:00,128.31,128.64,128.06,128.37,25209.0,117.4534,117.7555,117.2245,117.5083,25209.0
2020-10-30 15:20:00,128.41,128.61,128.26,128.39,35773.0,117.5449,117.728,117.4076,117.5266,35773.0
2020-10-30 15:30:00,128.36,128.52,127.9,128.36,49435.0,117.4992,117.6456,117.0781,117.4992,49435.0
2020-10-30 15:40:00,128.37,129.0,128.11,128.53,65205.0,117.5083,118.085,117.2703,117.6548,65205.0
2020-10-30 15:50:00,128.68,130.01,128.6,129.68,228038.0,117.7921,119.0095,117.7188,118.7075,228038.0
2020-11-02 09:30:00,131.73,133.57,131.24,131.43,43554.0,120.584,122.2683,120.1355,120.3094,43554.0
2020-11-02 09:40:00,131.37,133.59,130.81,133.59,48700.0,120.2545,122.2866,119.7419,122.2866,48700.0
2020-11-02 09:50:00,133.57,134.25,133.07,134.14,59461.0,122.2683,122.8908,121.8106,122.7901,59461.0
2020-11-02 10:00:00,134.18,135.27,134.18,135.08,63883.0,122.8267,123.8245,122.8267,123.6506,63883.0
2020-11-02 10:10:00,135.1,135.75,135.01,135.66,65259.0,123.6689,124.2639,123.5865,124.1815,65259.0
2020-11-02 10:20:00,135.62,135.9,134.66,134.66,28205.0,124.1449,124.4012,123.2661,123.2661,28205.0
2020-11-02 10:30:00,134.73,134.84,134.03,134.71,58468.0,123.3302,123.4309,122.6894,123.3119,58468.0
2020-11-02 10:40:00,134.67,135.21,134.67,134.77,27456.0,123.2753,123.7696,123.2753,123.3668,27456.0
2020-11-02 10:50:00,134.86,135.13,134.28,134.54,26690.0,123.4492,123.6963,122.9183,123.1563,26690.0
2020-11-02 11:00:00,134.56,135.27,134.4,135.06,21753.0,123.1746,123.8245,123.0281,123.6323,21753.0
2020-11-02 11:10:00,135.06,135.06,133.98,134.21,15989.0,123.6323,123.6323,122.6436,122.8542,15989.0
2020-11-02 11:20:00,134.24,134.86,133.99,134.78,12356.0,122.8816,123.4492,122.6528,123.3759,12356.0
2020-11-02 11:30:00,134.91,135.28,134.76,134.95,29767.0,123.4949,123.8336,123.3576,123.5316,29767.0
2020-11-02 11:40:00,134.99,135.6,134.87,135.6,31708.0,123.5682,124.1266,123.4583,124.1266,31708.0
2020-11-02 11:50:00,135.63,135.73,135.23,135.34,14824.0,124.154,124.2456,123.7879,123.8886,14824.0
2020-11-02 12:00:00,135.31,135.52,135.02,135.42,12172.0,123.8611,124.0533,123.5956,123.9618,12172.0
2020-11-02 12:10:00,135.44,135.5,135.04,135.04,9811.0,123.9801,124.035,123.6139,123.6139,9811.0
2020-11-02 12:20:00,134.92,135.16,134.8,135.15,9843.0,123.5041,123.7238,123.3943,123.7146,9843.0
2020-11-02 12:30:00,135.13,135.13,134.8,134.89,8513.0,123.6963,123.6963,123.3943,123.4766,8513.0
2020-11-02 12:40:00,134.9,134.99,134.19,134.24,16968.0,123.4858,123.5682,122.8359,122.8816,16968.0
2020-11-02 12:50:00,134.29,134.82,134.24,134.67,45805.0,122.9274,123.4126,122.8816,123.2753,45805.0
2020-11-02 13:00:00,134.66,134.76,134.18,134.32,10522.0,123.2661,123.3576,122.8267,122.9549,10522.0
2020-11-02 13:10:00,134.42,134.51,134.18,134.41,18709.0,123.0464,123.1288,122.8267,123.0373,18709.0
2020-11-02 13:20:00,134.44,134.44,134.06,134.22,24423.0,123.0647,123.0647,122.7169,122.8633,24423.0
2020-11-02 13:30:00,134.22,134.41,134.05,134.14,10962.0,122.8633,123.0373,122.7077,122.7901,10962.0
2020-11-02 13:40:00,134.14,134.61,134.13,134.59,12745.0,122.7901,123.2203,122.7809,123.202,12745.0
2020-11-02 13:50:00,134.53,134.56,134.11,134.44,17704.0,123.1471,123.1746,122.7626,123.0647,17704.0
2020-11-02 14:00:00,134.42,134.9,134.36,134.73,10429.0,123.0464,123.4858,122.9915,123.3302,10429.0
2020-11-02 14:10:00,134.73,134.73,134.43,134.62,17243.0,123.3302,123.3302,123.0556,123.2295,17243.0
2020-11-02 14:20:00,134.61,135.33,134.6,135.28,18767.0,123.2203,123.8794,123.2112,123.8336,18767.0
2020-11-02 14:30:00,135.29,135.45,135.21,135.21,24615.0,123.8428,123.9893,123.7696,123.7696,24615.0
2020-11-02 14:40:00,135.18,135.81,135.18,135.5,15741.0,123.7421,124.3188,123.7421,124.035,15741.0
2020-11-02 14:50:00,135.51,135.61,135.25,135.47,17549.0,124.0442,124.1357,123.8062,124.0076,17549.0
2020-11-02 15:00:00,135.43,135.8,135.36,135.61,29815.0,123.9709,124.3096,123.9069,124.1357,29815.0
2020-11-02 15:10:00,135.6,135.81,135.38,135.72,57247.0,124.1266,124.3188,123.9252,124.2364,57247.0
2020-11-02 15:20:00,135.76,135.86,135.41,135.42,25774.0,124.273,124.3646,123.9526,123.9618,25774.0
2020-11-02 15:30:00,135.45,135.66,134.95,135.12,31936.0,123.9893,124.1815,123.5316,123.6872,31936.0
2020-11-02 15:40:00,135.12,135.19,134.64,134.92,57503.0,123.6872,123.7513,123.2478,123.5041,57503.0
2020-11-02 15:50:00,134.83,135.4,134.7,135.18,192379.0,123.4217,123.9435,123.3027,123.7421,192379.0
2020-11-03 09:30:00,136.46,136.88,134.64,135.06,20539.0,124.9138,125.2983,123.2478,123.6323,20539.0
2020-11-03 09:40:00,135.12,135.56,134.8,135.55,7744.0,123.6872,124.0899,123.3943,124.0808,7744.0
2020-11-03 09:50:00,135.45,136.47,135.45,136.04,20182.0,123.9893,124.923,123.9893,124.5293,20182.0
2020-11-03 10:00:00,136.26,136.8,136.24,136.67,11800.0,124.7307,125.225,124.7124,125.106,11800.0
2020-11-03 10:10:00,136.72,137.49,136.48,137.47,13255.0,125.1518,125.8566,124.9321,125.8383,13255.0
2020-11-03 10:20:00,137.48,137.97,137.39,137.59,28634.0,125.8475,126.296,125.7651,125.9482,28634.0
2020-11-03 10:30:00,137.59,138.03,137.24,137.9,33102.0,125.9482,126.351,125.6278,126.232,33102.0
2020-11-03 10:40:00,137.83,137.84,137.43,137.43,18064.0,126.1679,126.177,125.8017,125.8017,18064.0
2020-11-03 10:50:00,137.34,137.36,136.68,136.74,9139.0,125.7193,125.7376,125.1152,125.1701,9139.0
2020-11-03 11:00:00,136.69,136.92,136.19,136.49,11447.0,125.1243,125.3349,124.6666,124.9413,11447.0
2020-11-03 11:10:00,136.51,136.61,136.14,136.18,12772.0,124.9596,125.0511,124.6209,124.6575,12772.0
2020-11-03 11:20:00,136.24,136.47,135.92,136.14,8140.0,124.7124,124.923,124.4195,124.6209,8140.0
2020-11-03 11:30:00,136.13,136.13,135.71,136.08,9035.0,124.6117,124.6117,124.2273,124.5659,9035.0
2020-11-03 11:40:00,136.03,136.14,135.79,135.85,11373.0,124.5202,124.6209,124.3005,124.3554,11373.0
2020-11-03 11:50:00,135.9,135.93,135.53,135.57,7192.0,124.4012,124.4286,124.0625,124.0991,7192.0
2020-11-03 12:00:00,135.62,135.81,135.38,135.52,11341.0,124.1449,124.3188,123.9252,124.0533,11341.0
2020-11-03 12:10:00,135.52,135.74,135.37,135.55,22116.0,124.0533,124.2547,123.916,124.0808,22116.0
2020-11-03 12:20:00,135.61,135.79,135.46,135.71,29299.0,124.1357,124.3005,123.9984,124.2273,29299.0
2020-11-03 12:30:00,135.68,137.24,135.67,137.01,87574.0,124.1998,125.6278,124.1906,125.4173,87574.0
2020-11-03 12:40:00,136.94,137.24,136.67,137.09,58726.0,125.3532,125.6278,125.106,125.4905,58726.0
2020-11-03 12:50:00,137.09,137.12,136.72,136.93,31773.0,125.4905,125.518,125.1518,125.344,31773.0
2020-11-03 13:00:00,136.9,137.11,136.82,136.83,34271.0,125.3166,125.5088,125.2433,125.2525,34271.0
2020-11-03 13:10:00,136.81,136.92,136.72,136.77,20657.0,125.2342,125.3349,125.1518,125.1976,20657.0
2020-11-03 13:20:00,136.81,136.98,136.72,136.8,12309.0,125.2342,125.3898,125.1518,125.225,12309.0
2020-11-03 13:30:00,136.81,137.16,136.73,136.92,25348.0,125.2342,125.5546,125.161,125.3349,25348.0
2020-11-03 13:40:00,136.97,136.97,136.42,136.42,16048.0,125.3806,125.3806,124.8772,124.8772,16048.0
2020-11-03 13:50:00,136.45,136.66,136.24,136.61,28389.0,124.9046,125.0969,124.7124,125.0511,28389.0
2020-11-03 14:00:00,136.58,136.86,136.56,136.82,17965.0,125.0236,125.28,125.0053,125.2433,17965.0
2020-11-03 14:10:00,136.86,137.26,136.79,137.14,27580.0,125.28,125.6461,125.2159,125.5363,27580.0
2020-11-03 14:20:00,137.1,137.19,136.96,137.14,48174.0,125.4996,125.582,125.3715,125.5363,48174.0
2020-11-03 14:30:00,137.14,137.36,137.0,137.29,31438.0,125.5363,125.7376,125.4081,125.6736,31438.0
2020-11-03 14:40:00,137.24,137.32,137.1,137.22,11201.0,125.6278,125.701,125.4996,125.6095,11201.0
2020-11-03 14:50:00,137.19,137.24,136.96,137.0,24089.0,125.582,125.6278,125.3715,125.4081,24089.0
2020-11-03 15:00:00,137.03,137.2,136.95,137.09,52840.0,125.4356,125.5912,125.3623,125.4905,52840.0
2020-11-03 15:10:00,137.1,137.26,137.03,137.19,26974.0,125.4996,125.6461,125.4356,125.582,26974.0
2020-11-03 15:20:00,137.2,137.38,136.94,137.16,37931.0,125.5912,125.756,125.3532,125.5546,37931.0
2020-11-03 15:30:00,137.24,137.58,137.19,137.39,24799.0,125.6278,125.939,125.582,125.7651,24799.0
2020-11-03 15:40:00,137.38,137.64,137.1,137.51,42000.0,125.756,125.994,125.4996,125.875,42000.0
2020-11-03 15:50:00,137.41,137.44,136.72,136.89,98400.0,125.7834,125.8109,125.1518,125.3074,98400.0
2020-11-04 09:30:00,135.19,135.65,131.15,131.51,112908.0,123.7513,124.1723,120.0531,120.3826,112908.0
2020-11-04 09:40:00,131.79,133.15,131.78,132.46,32224.0,120.6389,121.8839,120.6298,121.2522,32224.0
2020-11-04 09:50:00,132.66,133.65,132.48,133.52,23476.0,121.4353,122.3416,121.2706,122.2226,23476.0
2020-11-04 10:00:00,133.61,133.77,132.67,132.94,46229.0,122.3049,122.4514,121.4445,121.6916,46229.0
2020-11-04 10:10:00,132.93,134.84,132.68,134.59,51146.0,121.6825,123.4309,121.4536,123.202,51146.0
2020-11-04 10:20:00,134.66,135.3,134.33,134.95,42737.0,123.2661,123.8519,122.964,123.5316,42737.0
2020-11-04 10:30:00,135.03,135.36,134.15,134.17,32301.0,123.6048,123.9069,122.7993,122.8176,32301.0
2020-11-04 10:40:00,134.21,135.19,134.2,135.12,22414.0,122.8542,123.7513,122.845,123.6872,22414.0
2020-11-04 10:50:00,135.19,135.57,134.8,135.03,16615.0,123.7513,124.0991,123.3943,123.6048,16615.0
2020-11-04 11:00:00,135.0,135.25,134.82,134.91,14439.0,123.5773,123.8062,123.4126,123.4949,14439.0
2020-11-04 11:10:00,134.9,135.11,134.6,135.0,15592.0,123.4858,123.678,123.2112,123.5773,15592.0
2020-11-04 11:20:00,135.1,135.48,134.93,135.06,29541.0,123.6689,124.0167,123.5133,123.6323,29541.0
2020-11-04 11:30:00,135.11,135.27,134.7,134.92,25012.0,123.678,123.8245,123.3027,123.5041,25012.0
2020-11-04 11:40:00,134.93,134.99,134.52,134.81,14065.0,123.5133,123.5682,123.1379,123.4034,14065.0
2020-11-04 11:50:00,134.94,135.27,134.66,134.92,33685.0,123.5224,123.8245,123.2661,123.5041,33685.0
2020-11-04 12:00:00,134.91,135.18,134.87,134.99,23109.0,123.4949,123.7421,123.4583,123.5682,23109.0
2020-11-04 12:10:00,134.94,135.27,134.94,135.13,14634.0,123.5224,123.8245,123.5224,123.6963,14634.0
2020-11-04 12:20:00,135.13,135.49,135.12,135.3,37781.0,123.6963,124.0259,123.6872,123.8519,37781.0
2020-11-04 12:30:00,135.27,136.07,135.27,135.74,20634.0,123.8245,124.5568,123.8245,124.2547,20634.0
2020-11-04 12:40:00,135.77,135.8,135.53,135.79,9587.0,124.2822,124.3096,124.0625,124.3005,9587.0
2020-11-04 12:50:00,135.73,135.73,135.2,135.45,9672.0,124.2456,124.2456,123.7604,123.9893,9672.0
2020-11-04 13:00:00,135.44,135.45,135.16,135.24,9824.0,123.9801,123.9893,123.7238,123.797,9824.0
2020-11-04 13:10:00,135.25,135.51,135.02,135.11,8468.0,123.8062,124.0442,123.5956,123.678,8468.0
2020-11-04 13:20:00,135.22,135.24,134.89,135.12,9152.0,123.7787,123.797,123.4766,123.6872,9152.0
2020-11-04 13:30:00,135.1,135.25,134.82,134.95,24474.0,123.6689,123.8062,123.4126,123.5316,24474.0
2020-11-04 13:40:00,134.84,134.97,134.21,134.32,111086.0,123.4309,123.5499,122.8542,122.9549,111086.0
2020-11-04 13:50:00,134.4,134.75,133.8,134.61,130245.0,123.0281,123.3485,122.4789,123.2203,130245.0
2020-11-04 14:00:00,134.56,134.8,133.81,133.83,23431.0,123.1746,123.3943,122.488,122.5063,23431.0
2020-11-04 14:10:00,133.86,134.17,133.73,133.73,27366.0,122.5338,122.8176,122.4148,122.4148,27366.0
2020-11-04 14:20:00,133.76,134.01,133.49,133.49,17935.0,122.4423,122.6711,122.1951,122.1951,17935.0
2020-11-04 14:30:00,133.59,133.75,133.55,133.63,9967.0,122.2866,122.4331,122.25,122.3232,9967.0
2020-11-04 14:40:00,133.6,133.64,133.17,133.22,20372.0,122.2958,122.3324,121.9022,121.9479,20372.0
2020-11-04 14:50:00,133.26,133.54,133.13,133.36,15651.0,121.9846,122.2409,121.8656,122.0761,15651.0
2020-11-04 15:00:00,133.39,133.55,132.75,132.78,22228.0,122.1036,122.25,121.5177,121.5452,22228.0
2020-11-04 15:10:00,132.82,132.82,132.16,132.46,27286.0,121.5818,121.5818,120.9776,121.2522,27286.0
2020-11-04 15:20:00,132.48,132.75,132.44,132.59,20352.0,121.2706,121.5177,121.2339,121.3712,20352.0
2020-11-04 15:30:00,132.67,133.1,132.62,132.86,18895.0,121.4445,121.8381,121.3987,121.6184,18895.0
2020-11-04 15:40:00,132.88,133.1,132.75,133.05,37140.0,121.6367,121.8381,121.5177,121.7923,37140.0
2020-11-04 15:50:00,133.05,133.23,132.45,132.86,91647.0,121.7923,121.9571,121.2431,121.6184,91647.0
2020-11-05 09:30:00,135.5,137.37,135.38,136.21,43127.0,124.035,125.7468,123.9252,124.6849,43127.0
2020-11-05 09:40:00,136.35,136.98,136.07,136.59,21250.0,124.8131,125.3898,124.5568,125.0328,21250.0
2020-11-05 09:50:00,136.5,137.33,136.46,137.08,37259.0,124.9504,125.7102,124.9138,125.4813,37259.0
2020-11-05 10:00:00,136.87,137.84,136.76,137.59,14810.0,125.2891,126.177,125.1884,125.9482,14810.0
2020-11-05 10:10:00,137.68,138.55,137.49,138.36,48298.0,126.0306,126.827,125.8566,126.653,48298.0
2020-11-05 10:20:00,138.33,138.37,137.49,137.61,37494.0,126.6256,126.6622,125.8566,125.9665,37494.0
2020-11-05 10:30:00,137.54,137.69,136.82,136.87,18162.0,125.9024,126.0397,125.2433,125.2891,18162.0
2020-11-05 10:40:00,136.78,137.86,136.78,137.72,11974.0,125.2067,126.1953,125.2067,126.0672,11974.0
2020-11-05 10:50:00,137.56,138.15,137.31,138.15,64470.0,125.9207,126.4608,125.6919,126.4608,64470.0
2020-11-05 11:00:00,138.18,138.21,137.61,138.0,7139.0,126.4883,126.5157,125.9665,126.3235,7139.0
2020-11-05 11:10:00,137.93,138.64,137.69,138.39,12563.0,126.2594,126.9093,126.0397,126.6805,12563.0
2020-11-05 11:20:00,138.25,138.47,138.24,138.33,8774.0,126.5523,126.7537,126.5432,126.6256,8774.0
2020-11-05 11:30:00,138.39,138.4,137.83,137.84,8878.0,126.6805,126.6896,126.1679,126.177,8878.0
2020-11-05 11:40:00,138.0,138.22,137.77,138.21,9516.0,126.3235,126.5249,126.113,126.5157,9516.0
2020-11-05 11:50:00,138.2,138.36,138.0,138.08,16490.0,126.5066,126.653,126.3235,126.3967,16490.0
2020-11-05 12:00:00,138.02,138.46,138.02,138.4,23285.0,126.3418,126.7446,126.3418,126.6896,23285.0
2020-11-05 12:10:00,138.46,138.5,138.32,138.43,15089.0,126.7446,126.7812,126.6164,126.7171,15089.0
2020-11-05 12:20:00,138.48,138.5,138.11,138.12,36905.0,126.7629,126.7812,126.4242,126.4333,36905.0
2020-11-05 12:30:00,138.08,138.5,138.08,138.44,8105.0,126.3967,126.7812,126.3967,126.7263,8105.0
2020-11-05 12:40:00,138.34,138.5,138.34,138.4,4465.0,126.6347,126.7812,126.6347,126.6896,4465.0
2020-11-05 12:50:00,138.45,138.65,138.43,138.61,8094.0,126.7354,126.9185,126.7171,126.8819,8094.0
2020-11-05 13:00:00,138.68,139.2,138.65,139.03,14877.0,126.946,127.422,126.9185,127.2663,14877.0
2020-11-05 13:10:00,139.1,139.28,138.83,139.03,9823.0,127.3304,127.4952,127.0833,127.2663,9823.0
2020-11-05 13:20:00,139.0,139.01,138.73,138.81,8665.0,127.2389,127.248,126.9917,127.065,8665.0
2020-11-05 13:30:00,138.88,138.91,138.34,138.55,18101.0,127.129,127.1565,126.6347,126.827,18101.0
2020-11-05 13:40:00,138.53,138.91,138.5,138.74,10068.0,126.8086,127.1565,126.7812,127.0009,10068.0
2020-11-05 13:50:00,138.75,138.95,138.64,138.89,6204.0,127.01,127.1931,126.9093,127.1382,6204.0
2020-11-05 14:00:00,138.98,139.0,138.75,138.87,11493.0,127.2206,127.2389,127.01,127.1199,11493.0
2020-11-05 14:10:00,138.82,139.1,138.75,139.03,8457.0,127.0741,127.3304,127.01,127.2663,8457.0
2020-11-05 14:20:00,138.97,139.32,138.9,139.08,11543.0,127.2114,127.5318,127.1473,127.3121,11543.0
2020-11-05 14:30:00,139.17,139.45,139.11,139.19,18944.0,127.3945,127.6508,127.3396,127.4128,18944.0
2020-11-05 14:40:00,139.22,139.23,138.73,138.87,21007.0,127.4403,127.4494,126.9917,127.1199,21007.0
2020-11-05 14:50:00,138.81,139.16,138.68,139.15,9977.0,127.065,127.3853,126.946,127.3762,9977.0
2020-11-05 15:00:00,139.04,139.55,138.92,139.49,30995.0,127.2755,127.7423,127.1657,127.6874,30995.0
2020-11-05 15:10:00,139.5,139.63,139.06,139.2,13021.0,127.6966,127.8156,127.2938,127.422,13021.0
2020-11-05 15:20:00,139.29,139.43,139.05,139.13,11507.0,127.5043,127.6325,127.2847,127.3579,11507.0
2020-11-05 15:30:00,139.13,139.27,138.28,138.43,30186.0,127.3579,127.486,126.5798,126.7171,30186.0
2020-11-05 15:40:00,138.46,138.64,138.3,138.45,23122.0,126.7446,126.9093,126.5981,126.7354,23122.0
2020-11-05 15:50:00,138.42,138.76,138.13,138.16,86318.0,126.708,127.0192,126.4425,126.47,86318.0
2020-11-06 09:30:00,138.46,138.77,137.89,137.95,45671.0,126.7446,127.0283,126.2228,126.2777,45671.0
2020-11-06 09:40:00,137.87,139.12,137.8,139.12,6745.0,126.2045,127.3487,126.1404,127.3487,6745.0
2020-11-06 09:50:00,138.76,138.77,138.0,138.47,8176.0,127.0192,127.0283,126.3235,126.7537,8176.0
2020-11-06 10:00:00,138.54,139.4,138.48,139.3,13749.0,126.8178,127.605,126.7629,127.5135,13749.0
2020-11-06 10:10:00,139.3,139.6,138.67,138.88,7554.0,127.5135,127.7881,126.9368,127.129,7554.0
2020-11-06 10:20:00,139.02,139.43,138.9,138.92,13210.0,127.2572,127.6325,127.1473,127.1657,13210.0
2020-11-06 10:30:00,138.73,138.75,138.18,138.54,9424.0,126.9917,127.01,126.4883,126.8178,9424.0
2020-11-06 10:40:00,138.51,138.74,138.38,138.54,14089.0,126.7903,127.0009,126.6713,126.8178,14089.0
2020-11-06 10:50:00,138.53,138.74,137.85,137.85,6926.0,126.8086,127.0009,126.1862,126.1862,6926.0
2020-11-06 11:00:00,137.51,138.36,137.5,138.27,23091.0,125.875,126.653,125.8658,126.5706,23091.0
2020-11-06 11:10:00,138.36,138.36,137.5,137.69,14011.0,126.653,126.653,125.8658,126.0397,14011.0
2020-11-06 11:20:00,137.62,137.62,137.04,137.43,16879.0,125.9756,125.9756,125.4447,125.8017,16879.0
2020-11-06 11:30:00,137.6,137.86,137.58,137.75,8819.0,125.9573,126.1953,125.939,126.0946,8819.0
2020-11-06 11:40:00,137.76,137.88,137.56,137.72,11319.0,126.1038,126.2136,125.9207,126.0672,11319.0
2020-11-06 11:50:00,137.76,138.36,137.76,138.15,12989.0,126.1038,126.653,126.1038,126.4608,12989.0
2020-11-06 12:00:00,138.21,138.47,138.18,138.37,6152.0,126.5157,126.7537,126.4883,126.6622,6152.0
2020-11-06 12:10:00,138.36,138.48,138.17,138.23,7703.0,126.653,126.7629,126.4791,126.534,7703.0
2020-11-06 12:20:00,138.26,138.39,138.12,138.19,6586.0,126.5615,126.6805,126.4333,126.4974,6586.0
2020-11-06 12:30:00,138.24,138.33,138.07,138.09,3599.0,126.5432,126.6256,126.3876,126.4059,3599.0
2020-11-06 12:40:00,138.16,138.4,138.14,138.33,6560.0,126.47,126.6896,126.4516,126.6256,6560.0
2020-11-06 12:50:00,138.33,138.44,137.94,138.03,9828.0,126.6256,126.7263,126.2686,126.351,9828.0
2020-11-06 13:00:00,138.06,138.35,138.06,138.25,6930.0,126.3784,126.6439,126.3784,126.5523,6930.0
2020-11-06 13:10:00,138.24,138.55,138.23,138.5,2116.0,126.5432,126.827,126.534,126.7812,2116.0
2020-11-06 13:20:00,138.41,138.5,138.31,138.49,3494.0,126.6988,126.7812,126.6073,126.772,3494.0
2020-11-06 13:30:00,138.46,138.79,138.42,138.79,11629.0,126.7446,127.0466,126.708,127.0466,11629.0
2020-11-06 13:40:00,138.8,139.0,138.8,138.94,10216.0,127.0558,127.2389,127.0558,127.184,10216.0
2020-11-06 13:50:00,138.91,139.04,138.68,138.69,4470.0,127.1565,127.2755,126.946,126.9551,4470.0
2020-11-06 14:00:00,138.67,138.68,138.39,138.54,6371.0,126.9368,126.946,126.6805,126.8178,6371.0
2020-11-06 14:10:00,138.44,138.57,138.23,138.56,8863.0,126.7263,126.8453,126.534,126.8361,8863.0
2020-11-06 14:20:00,138.61,138.91,138.54,138.8,5605.0,126.8819,127.1565,126.8178,127.0558,5605.0
2020-11-06 14:30:00,138.81,138.84,138.65,138.65,6954.0,127.065,127.0924,126.9185,126.9185,6954.0
2020-11-06 14:40:00,138.58,138.86,138.57,138.83,18680.0,126.8544,127.1107,126.8453,127.0833,18680.0
2020-11-06 14:50:00,138.82,138.94,138.75,138.82,14541.0,127.0741,127.184,127.01,127.0741,14541.0
2020-11-06 15:00:00,138.75,138.78,138.37,138.5,13651.0,127.01,127.0375,126.6622,126.7812,13651.0
2020-11-06 15:10:00,138.43,138.9,138.34,138.78,34728.0,126.7171,127.1473,126.6347,127.0375,34728.0
2020-11-06 15:20:00,138.73,138.98,138.58,138.94,7936.0,126.9917,127.2206,126.8544,127.184,7936.0
2020-11-06 15:30:00,138.97,139.12,138.73,138.81,14770.0,127.2114,127.3487,126.9917,127.065,14770.0
2020-11-06 15:40:00,138.84,139.26,138.76,139.12,24170.0,127.0924,127.4769,127.0192,127.3487,24170.0
2020-11-06 15:50:00,139.2,139.26,138.68,138.77,62132.0,127.422,127.4769,126.946,127.0283,62132.0
2020-11-09 09:30:00,146.41,149.34,145.93,146.43,105123.0,134.532,137.2243,134.091,134.5504,105123.0
2020-11-09 09:40:00,146.67,146.71,142.72,143.49,51315.0,134.7709,134.8077,131.1414,131.8489,51315.0
2020-11-09 09:50:00,143.11,144.15,141.55,143.35,53490.0,131.4998,132.4554,130.0663,131.7203,53490.0
2020-11-09 10:00:00,143.36,143.63,141.79,142.47,56146.0,131.7295,131.9776,130.2868,130.9117,56146.0
2020-11-09 10:10:00,142.94,144.27,142.61,143.85,31750.0,131.3435,132.5656,131.0403,132.1797,31750.0
2020-11-09 10:20:00,143.38,143.91,142.14,142.25,38800.0,131.7478,132.2349,130.6084,130.7095,38800.0
2020-11-09 10:30:00,142.33,142.45,141.8,141.94,21919.0,130.783,130.8933,130.296,130.4247,21919.0
2020-11-09 10:40:00,141.88,142.15,140.4,140.79,34735.0,130.3695,130.6176,129.0096,129.368,34735.0
2020-11-09 10:50:00,140.77,140.97,140.13,140.62,36083.0,129.3496,129.5334,128.7615,129.2118,36083.0
2020-11-09 11:00:00,140.62,141.5,139.91,141.5,59546.0,129.2118,130.0204,128.5594,130.0204,59546.0
2020-11-09 11:10:00,141.45,141.48,140.29,140.41,13093.0,129.9744,130.002,128.9085,129.0188,13093.0
2020-11-09 11:20:00,140.65,141.72,140.45,141.71,15630.0,129.2393,130.2225,129.0556,130.2133,15630.0
2020-11-09 11:30:00,142.07,142.15,140.84,141.17,17251.0,130.5441,130.6176,129.4139,129.7171,17251.0
2020-11-09 11:40:00,141.31,141.75,141.3,141.42,9282.0,129.8458,130.2501,129.8366,129.9469,9282.0
2020-11-09 11:50:00,141.42,141.61,140.84,141.32,11587.0,129.9469,130.1214,129.4139,129.855,11587.0
2020-11-09 12:00:00,141.39,141.97,141.33,141.84,12064.0,129.9193,130.4522,129.8642,130.3328,12064.0
2020-11-09 12:10:00,141.63,141.85,141.27,141.65,10616.0,130.1398,130.342,129.809,130.1582,10616.0
2020-11-09 12:20:00,141.77,142.33,141.74,142.14,14239.0,130.2685,130.783,130.2409,130.6084,14239.0
2020-11-09 12:30:00,142.19,142.43,141.95,142.43,14702.0,130.6544,130.8749,130.4339,130.8749,14702.0
2020-11-09 12:40:00,142.46,142.73,142.21,142.28,17012.0,130.9025,131.1506,130.6728,130.7371,17012.0
2020-11-09 12:50:00,142.35,142.53,142.26,142.5,13276.0,130.8014,130.9668,130.7187,130.9392,13276.0
2020-11-09 13:00:00,142.62,143.25,142.61,143.25,12902.0,131.0495,131.6284,131.0403,131.6284,12902.0
2020-11-09 13:10:00,143.28,143.56,143.11,143.36,13391.0,131.656,131.9132,131.4998,131.7295,13391.0
2020-11-09 13:20:00,143.36,143.47,143.08,143.15,11674.0,131.7295,131.8305,131.4722,131.5365,11674.0
2020-11-09 13:30:00,143.25,143.92,143.23,143.67,14436.0,131.6284,132.244,131.61,132.0143,14436.0
2020-11-09 13:40:00,143.59,144.11,143.56,144.11,12572.0,131.9408,132.4186,131.9132,132.4186,12572.0
2020-11-09 13:50:00,144.06,144.15,143.57,143.9,17053.0,132.3727,132.4554,131.9224,132.2257,17053.0
2020-11-09 14:00:00,144.0,144.1,143.6,143.91,20691.0,132.3176,132.4094,131.95,132.2349,20691.0
2020-11-09 14:10:00,143.98,144.12,143.78,143.9,20396.0,132.2992,132.4278,132.1154,132.2257,20396.0
2020-11-09 14:20:00,143.77,144.38,143.59,144.36,28775.0,132.1062,132.6667,131.9408,132.6483,28775.0
2020-11-09 14:30:00,144.28,144.4,143.99,144.25,21907.0,132.5748,132.6851,132.3084,132.5473,21907.0
2020-11-09 14:40:00,144.27,144.39,143.82,144.04,18885.0,132.5656,132.6759,132.1522,132.3543,18885.0
2020-11-09 14:50:00,144.03,144.43,143.81,144.34,23703.0,132.3451,132.7127,132.143,132.63,23703.0
2020-11-09 15:00:00,144.32,144.56,144.04,144.05,23279.0,132.6116,132.8321,132.3543,132.3635,23279.0
2020-11-09 15:10:00,144.14,144.48,143.9,143.93,20628.0,132.4462,132.7586,132.2257,132.2532,20628.0
2020-11-09 15:20:00,143.82,144.08,143.32,143.73,34922.0,132.1522,132.3911,131.6927,132.0695,34922.0
2020-11-09 15:30:00,143.83,144.07,143.61,143.81,37040.0,132.1613,132.3819,131.9592,132.143,37040.0
2020-11-09 15:40:00,143.74,143.75,143.16,143.24,35730.0,132.0786,132.0878,131.5457,131.6192,35730.0
2020-11-09 15:50:00,143.15,143.22,141.91,142.05,137886.0,131.5365,131.6008,130.3971,130.5258,137886.0
2020-11-10 09:30:00,142.11,143.08,141.71,142.53,25421.0,130.5809,131.4722,130.2133,130.9668,25421.0
2020-11-10 09:40:00,142.47,142.53,141.57,142.49,16304.0,130.9117,130.9668,130.0847,130.9301,16304.0
2020-11-10 09:50:00,142.44,143.44,142.32,143.33,12115.0,130.8841,131.803,130.7738,131.7019,12115.0
2020-11-10 10:00:00,143.42,143.97,143.17,143.18,18028.0,131.7846,132.29,131.5549,131.5641,18028.0
2020-11-10 10:10:00,143.17,143.4,142.74,143.14,19837.0,131.5549,131.7662,131.1598,131.5273,19837.0
2020-11-10 10:20:00,143.13,143.23,142.38,142.49,14072.0,131.5181,131.61,130.829,130.9301,14072.0
2020-11-10 10:30:00,142.48,142.48,141.38,141.89,9923.0,130.9209,130.9209,129.9101,130.3787,9923.0
2020-11-10 10:40:00,141.79,141.96,141.33,141.69,8648.0,130.2868,130.4431,129.8642,130.195,8648.0
2020-11-10 10:50:00,141.69,142.22,141.19,142.02,17833.0,130.195,130.682,129.7355,130.4982,17833.0
2020-11-10 11:00:00,141.99,142.05,141.27,141.42,27728.0,130.4706,130.5258,129.809,129.9469,27728.0
2020-11-10 11:10:00,141.5,141.65,140.89,140.94,23698.0,130.0204,130.1582,129.4599,129.5058,23698.0
2020-11-10 11:20:00,140.94,141.38,140.94,141.21,13715.0,129.5058,129.9101,129.5058,129.7539,13715.0
2020-11-10 11:30:00,141.15,141.36,140.95,141.16,16721.0,129.6988,129.8917,129.515,129.708,16721.0
2020-11-10 11:40:00,141.1,141.98,141.08,141.91,14572.0,129.6528,130.4614,129.6344,130.3971,14572.0
2020-11-10 11:50:00,141.9,142.32,141.8,142.14,16085.0,130.3879,130.7738,130.296,130.6084,16085.0
2020-11-10 12:00:00,142.15,142.86,142.11,142.13,26982.0,130.6176,131.27,130.5809,130.5993,26982.0
2020-11-10 12:10:00,142.03,142.3,141.81,142.1,25623.0,130.5074,130.7555,130.3052,130.5717,25623.0
2020-11-10 12:20:00,142.14,142.69,142.05,142.57,14387.0,130.6084,131.1138,130.5258,131.0036,14387.0
2020-11-10 12:30:00,142.53,142.61,141.89,142.14,12588.0,130.9668,131.0403,130.3787,130.6084,12588.0
2020-11-10 12:40:00,142.06,142.29,141.9,142.11,10812.0,130.5349,130.7463,130.3879,130.5809,10812.0
2020-11-10 12:50:00,142.0,142.69,141.85,142.57,18624.0,130.4798,131.1138,130.342,131.0036,18624.0
2020-11-10 13:00:00,142.62,142.88,142.41,142.49,7250.0,131.0495,131.2884,130.8565,130.9301,7250.0
2020-11-10 13:10:00,142.42,142.45,142.28,142.43,5755.0,130.8657,130.8933,130.7371,130.8749,5755.0
2020-11-10 13:20:00,142.42,142.45,142.0,142.09,8508.0,130.8657,130.8933,130.4798,130.5625,8508.0
2020-11-10 13:30:00,141.94,142.54,141.82,142.54,13048.0,130.4247,130.976,130.3144,130.976,13048.0
2020-11-10 13:40:00,142.52,142.66,142.34,142.43,4088.0,130.9576,131.0863,130.7922,130.8749,4088.0
2020-11-10 13:50:00,142.35,142.68,142.25,142.65,12307.0,130.8014,131.1046,130.7095,131.0771,12307.0
2020-11-10 14:00:00,142.59,142.75,142.46,142.75,16192.0,131.0219,131.169,130.9025,131.169,16192.0
2020-11-10 14:10:00,142.75,142.76,142.26,142.44,12318.0,131.169,131.1781,130.7187,130.8841,12318.0
2020-11-10 14:20:00,142.58,142.96,142.38,142.55,10527.0,131.0128,131.3619,130.829,130.9852,10527.0
2020-11-10 14:30:00,142.65,142.79,142.51,142.64,9205.0,131.0771,131.2057,130.9484,131.0679,9205.0
2020-11-10 14:40:00,142.62,143.03,142.55,142.79,8452.0,131.0495,131.4262,130.9852,131.2057,8452.0
2020-11-10 14:50:00,142.82,143.1,142.74,143.06,7162.0,131.2333,131.4906,131.1598,131.4538,7162.0
2020-11-10 15:00:00,143.04,143.12,142.45,142.75,14948.0,131.4354,131.5089,130.8933,131.169,14948.0
2020-11-10 15:10:00,142.78,142.84,142.42,142.58,12299.0,131.1965,131.2517,130.8657,131.0128,12299.0
2020-11-10 15:20:00,142.68,143.0,142.59,143.0,17699.0,131.1046,131.3987,131.0219,131.3987,17699.0
2020-11-10 15:30:00,142.92,142.95,142.43,142.44,18349.0,131.3252,131.3527,130.8749,130.8841,18349.0
2020-11-10 15:40:00,142.47,143.04,142.46,143.03,16784.0,130.9117,131.4354,130.9025,131.4262,16784.0
2020-11-10 15:50:00,143.08,143.29,142.75,142.91,80803.0,131.4722,131.6652,131.169,131.316,80803.0
2020-11-11 09:30:00,143.77,143.77,142.52,142.82,12308.0,132.1062,132.1062,130.9576,131.2333,12308.0
2020-11-11 09:40:00,142.56,142.67,141.94,142.15,19691.0,130.9944,131.0955,130.4247,130.6176,19691.0
2020-11-11 09:50:00,141.99,142.3,141.62,141.81,11010.0,130.4706,130.7555,130.1306,130.3052,11010.0
2020-11-11 10:00:00,141.83,141.86,141.49,141.49,8477.0,130.3236,130.3512,130.0112,130.0112,8477.0
2020-11-11 10:10:00,141.43,141.92,141.35,141.71,15420.0,129.956,130.4063,129.8825,130.2133,15420.0
2020-11-11 10:20:00,141.53,142.18,141.53,142.18,21474.0,130.0479,130.6452,130.0479,130.6452,21474.0
2020-11-11 10:30:00,142.2,142.6,142.2,142.55,10717.0,130.6636,131.0311,130.6636,130.9852,10717.0
2020-11-11 10:40:00,142.61,142.68,142.2,142.44,12151.0,131.0403,131.1046,130.6636,130.8841,12151.0
2020-11-11 10:50:00,142.47,142.6,142.14,142.18,12720.0,130.9117,131.0311,130.6084,130.6452,12720.0
2020-11-11 11:00:00,142.15,142.44,142.12,142.2,6102.0,130.6176,130.8841,130.5901,130.6636,6102.0
2020-11-11 11:10:00,142.16,142.63,142.15,142.45,12326.0,130.6268,131.0587,130.6176,130.8933,12326.0
2020-11-11 11:20:00,142.5,142.5,142.04,142.23,11362.0,130.9392,130.9392,130.5166,130.6911,11362.0
2020-11-11 11:30:00,142.32,142.36,141.73,141.78,8771.0,130.7738,130.8106,130.2317,130.2777,8771.0
2020-11-11 11:40:00,141.82,142.04,141.69,141.75,5691.0,130.3144,130.5166,130.195,130.2501,5691.0
2020-11-11 11:50:00,141.69,141.93,141.64,141.68,3864.0,130.195,130.4155,130.149,130.1858,3864.0
2020-11-11 12:00:00,141.7,141.74,141.49,141.63,3525.0,130.2041,130.2409,130.0112,130.1398,3525.0
2020-11-11 12:10:00,141.57,141.57,141.29,141.49,8805.0,130.0847,130.0847,129.8274,130.0112,8805.0
2020-11-11 12:20:00,141.5,141.64,141.4,141.49,11726.0,130.0204,130.149,129.9285,130.0112,11726.0
2020-11-11 12:30:00,141.52,141.66,141.5,141.52,4779.0,130.0387,130.1674,130.0204,130.0387,4779.0
2020-11-11 12:40:00,141.42,141.84,141.39,141.78,8768.0,129.9469,130.3328,129.9193,130.2777,8768.0
2020-11-11 12:50:00,141.71,141.86,141.7,141.81,1768.0,130.2133,130.3512,130.2041,130.3052,1768.0
2020-11-11 13:00:00,141.8,141.9,141.61,141.69,7645.0,130.296,130.3879,130.1214,130.195,7645.0
2020-11-11 13:10:00,141.72,141.84,141.65,141.75,5512.0,130.2225,130.3328,130.1582,130.2501,5512.0
2020-11-11 13:20:00,141.79,142.2,141.79,141.94,6077.0,130.2868,130.6636,130.2868,130.4247,6077.0
2020-11-11 13:30:00,141.94,142.1,141.82,142.01,14848.0,130.4247,130.5717,130.3144,130.489,14848.0
2020-11-11 13:40:00,142.01,142.09,141.84,142.08,5139.0,130.489,130.5625,130.3328,130.5533,5139.0
2020-11-11 13:50:00,142.01,142.08,141.77,141.81,5535.0,130.489,130.5533,130.2685,130.3052,5535.0
2020-11-11 14:00:00,141.83,142.17,141.82,142.1,7090.0,130.3236,130.636,130.3144,130.5717,7090.0
2020-11-11 14:10:00,142.11,142.3,142.07,142.07,10760.0,130.5809,130.7555,130.5441,130.5441,10760.0
2020-11-11 14:20:00,142.11,142.27,141.78,141.81,4933.0,130.5809,130.7279,130.2777,130.3052,4933.0
2020-11-11 14:30:00,141.81,142.07,141.81,141.98,6391.0,130.3052,130.5441,130.3052,130.4614,6391.0
2020-11-11 14:40:00,141.92,141.98,141.65,141.74,12609.0,130.4063,130.4614,130.1582,130.2409,12609.0
2020-11-11 14:50:00,141.69,142.02,141.63,141.97,33270.0,130.195,130.4982,130.1398,130.4522,33270.0
2020-11-11 15:00:00,141.96,142.04,141.89,141.98,30405.0,130.4431,130.5166,130.3787,130.4614,30405.0
2020-11-11 15:10:00,142.0,142.23,141.92,142.19,20258.0,130.4798,130.6911,130.4063,130.6544,20258.0
2020-11-11 15:20:00,142.16,142.2,141.52,141.53,45025.0,130.6268,130.6636,130.0387,130.0479,45025.0
2020-11-11 15:30:00,141.54,141.77,141.38,141.75,22942.0,130.0571,130.2685,129.9101,130.2501,22942.0
2020-11-11 15:40:00,141.75,142.26,141.72,142.25,26429.0,130.2501,130.7187,130.2225,130.7095,26429.0
2020-11-11 15:50:00,142.36,142.69,142.21,142.6,69218.0,130.8106,131.1138,130.6728,131.0311,69218.0
2020-11-12 09:30:00,141.75,141.75,140.34,140.75,23552.0,130.2501,130.2501,128.9545,129.3312,23552.0
2020-11-12 09:40:00,140.95,140.97,140.18,140.37,22227.0,129.515,129.5334,128.8075,128.982,22227.0
2020-11-12 09:50:00,140.32,140.37,140.02,140.29,17581.0,128.9361,128.982,128.6604,128.9085,17581.0
2020-11-12 10:00:00,140.19,141.06,139.8,141.06,10359.0,128.8166,129.6161,128.4583,129.6161,10359.0
2020-11-12 10:10:00,141.06,141.62,140.97,141.47,25339.0,129.6161,130.1306,129.5334,129.9928,25339.0
2020-11-12 10:20:00,141.48,141.92,141.48,141.92,23674.0,130.002,130.4063,130.002,130.4063,23674.0
2020-11-12 10:30:00,141.86,142.23,141.75,141.99,15687.0,130.3512,130.6911,130.2501,130.4706,15687.0
2020-11-12 10:40:00,142.04,142.11,141.61,141.74,10820.0,130.5166,130.5809,130.1214,130.2409,10820.0
2020-11-12 10:50:00,141.75,141.94,141.69,141.94,5865.0,130.2501,130.4247,130.195,130.4247,5865.0
2020-11-12 11:00:00,141.94,141.94,141.41,141.83,5853.0,130.4247,130.4247,129.9377,130.3236,5853.0
2020-11-12 11:10:00,141.84,141.93,141.66,141.76,4884.0,130.3328,130.4155,130.1674,130.2593,4884.0
2020-11-12 11:20:00,141.82,141.89,141.56,141.68,4317.0,130.3144,130.3787,130.0755,130.1858,4317.0
2020-11-12 11:30:00,141.7,141.76,141.37,141.37,4188.0,130.2041,130.2593,129.9009,129.9009,4188.0
2020-11-12 11:40:00,141.35,141.47,141.28,141.28,4041.0,129.8825,129.9928,129.8182,129.8182,4041.0
2020-11-12 11:50:00,141.29,141.47,141.27,141.35,7704.0,129.8274,129.9928,129.809,129.8825,7704.0
2020-11-12 12:00:00,141.33,141.33,140.98,141.04,5308.0,129.8642,129.8642,129.5426,129.5977,5308.0
2020-11-12 12:10:00,141.04,141.24,141.03,141.09,3101.0,129.5977,129.7815,129.5885,129.6436,3101.0
2020-11-12 12:20:00,141.05,141.22,140.54,140.55,4861.0,129.6069,129.7631,129.1383,129.1474,4861.0
2020-11-12 12:30:00,140.56,140.67,140.39,140.39,12084.0,129.1566,129.2577,129.0004,129.0004,12084.0
2020-11-12 12:40:00,140.37,140.39,139.87,139.9,7231.0,128.982,129.0004,128.5226,128.5502,7231.0
2020-11-12 12:50:00,139.9,140.12,139.8,139.96,5188.0,128.5502,128.7523,128.4583,128.6053,5188.0
2020-11-12 13:00:00,139.96,139.99,139.41,139.46,20877.0,128.6053,128.6329,128.0999,128.1459,20877.0
2020-11-12 13:10:00,139.47,139.48,138.58,138.74,20414.0,128.1551,128.1642,127.3373,127.4843,20414.0
2020-11-12 13:20:00,138.74,139.04,138.61,139.04,15141.0,127.4843,127.7599,127.3648,127.7599,15141.0
2020-11-12 13:30:00,138.93,139.45,138.88,139.28,4580.0,127.6589,128.1367,127.6129,127.9805,4580.0
2020-11-12 13:40:00,139.29,139.38,139.09,139.27,7529.0,127.9897,128.0724,127.8059,127.9713,7529.0
2020-11-12 13:50:00,139.31,139.44,139.27,139.37,6055.0,128.008,128.1275,127.9713,128.0632,6055.0
2020-11-12 14:00:00,139.37,139.5,139.13,139.16,11686.0,128.0632,128.1826,127.8426,127.8702,11686.0
2020-11-12 14:10:00,139.16,139.32,139.02,139.05,6261.0,127.8702,128.0172,127.7416,127.7691,6261.0
2020-11-12 14:20:00,138.97,139.16,138.87,138.97,5775.0,127.6956,127.8702,127.6037,127.6956,5775.0
2020-11-12 14:30:00,138.98,139.27,138.79,139.02,6391.0,127.7048,127.9713,127.5302,127.7416,6391.0
2020-11-12 14:40:00,139.04,139.04,138.82,138.84,5022.0,127.7599,127.7599,127.5578,127.5762,5022.0
2020-11-12 14:50:00,138.82,138.93,138.65,138.79,5937.0,127.5578,127.6589,127.4016,127.5302,5937.0
2020-11-12 15:00:00,138.79,138.79,138.41,138.52,6769.0,127.5302,127.5302,127.1811,127.2821,6769.0
2020-11-12 15:10:00,138.59,139.02,138.49,138.9,10040.0,127.3465,127.7416,127.2546,127.6313,10040.0
2020-11-12 15:20:00,138.83,138.95,138.64,138.71,8351.0,127.567,127.6772,127.3924,127.4567,8351.0
2020-11-12 15:30:00,138.69,138.9,138.46,138.9,17306.0,127.4383,127.6313,127.227,127.6313,17306.0
2020-11-12 15:40:00,138.89,139.31,138.89,139.17,20257.0,127.6221,128.008,127.6221,127.8794,20257.0
2020-11-12 15:50:00,139.22,139.88,139.18,139.87,44000.0,127.9253,128.5318,127.8886,128.5226,44000.0
2020-11-13 09:30:00,141.23,142.1,140.7,141.74,17469.0,129.7723,130.5717,129.2853,130.2409,17469.0
2020-11-13 09:40:00,141.54,141.82,141.17,141.46,5872.0,130.0571,130.3144,129.7171,129.9836,5872.0
2020-11-13 09:50:00,141.32,141.89,141.32,141.86,8498.0,129.855,130.3787,129.855,130.3512,8498.0
2020-11-13 10:00:00,141.81,141.98,141.37,141.89,28837.0,130.3052,130.4614,129.9009,130.3787,28837.0
2020-11-13 10:10:00,141.9,142.29,141.2,141.49,6803.0,130.3879,130.7463,129.7447,130.0112,6803.0
2020-11-13 10:20:00,141.24,142.04,141.24,141.9,22234.0,129.7815,130.5166,129.7815,130.3879,22234.0
2020-11-13 10:30:00,141.83,142.02,141.43,141.67,3911.0,130.3236,130.4982,129.956,130.1766,3911.0
2020-11-13 10:40:00,141.44,142.01,141.44,141.7,7002.0,129.9652,130.489,129.9652,130.2041,7002.0
2020-11-13 10:50:00,141.69,141.69,141.37,141.42,6582.0,130.195,130.195,129.9009,129.9469,6582.0
2020-11-13 11:00:00,141.51,141.83,141.51,141.59,7166.0,130.0296,130.3236,130.0296,130.1031,7166.0
2020-11-13 11:10:00,141.69,142.03,141.58,141.9,7900.0,130.195,130.5074,130.0939,130.3879,7900.0
2020-11-13 11:20:00,141.98,142.12,141.72,142.03,6868.0,130.4614,130.5901,130.2225,130.5074,6868.0
2020-11-13 11:30:00,142.0,142.07,141.79,141.85,5738.0,130.4798,130.5441,130.2868,130.342,5738.0
2020-11-13 11:40:00,141.93,142.27,141.93,142.06,4657.0,130.4155,130.7279,130.4155,130.5349,4657.0
2020-11-13 11:50:00,142.18,142.28,142.0,142.28,3506.0,130.6452,130.7371,130.4798,130.7371,3506.0
2020-11-13 12:00:00,142.27,142.68,142.24,142.58,5519.0,130.7279,131.1046,130.7003,131.0128,5519.0
2020-11-13 12:10:00,142.52,142.52,142.26,142.39,6953.0,130.9576,130.9576,130.7187,130.8382,6953.0
2020-11-13 12:20:00,142.35,142.6,142.31,142.33,12118.0,130.8014,131.0311,130.7647,130.783,12118.0
2020-11-13 12:30:00,142.37,142.42,142.27,142.36,6027.0,130.8198,130.8657,130.7279,130.8106,6027.0
2020-11-13 12:40:00,142.43,142.47,142.13,142.18,3626.0,130.8749,130.9117,130.5993,130.6452,3626.0
2020-11-13 12:50:00,142.25,142.34,142.06,142.14,4808.0,130.7095,130.7922,130.5349,130.6084,4808.0
2020-11-13 13:00:00,142.21,142.66,142.11,142.56,5585.0,130.6728,131.0863,130.5809,130.9944,5585.0
2020-11-13 13:10:00,142.56,142.62,142.27,142.59,8516.0,130.9944,131.0495,130.7279,131.0219,8516.0
2020-11-13 13:20:00,142.61,142.64,142.42,142.54,7399.0,131.0403,131.0679,130.8657,130.976,7399.0
2020-11-13 13:30:00,142.52,142.55,142.29,142.54,4109.0,130.9576,130.9852,130.7463,130.976,4109.0
2020-11-13 13:40:00,142.58,142.61,142.34,142.43,14892.0,131.0128,131.0403,130.7922,130.8749,14892.0
2020-11-13 13:50:00,142.46,142.46,142.31,142.33,4761.0,130.9025,130.9025,130.7647,130.783,4761.0
2020-11-13 14:00:00,142.4,142.54,142.35,142.48,9780.0,130.8474,130.976,130.8014,130.9209,9780.0
2020-11-13 14:10:00,142.48,142.6,142.36,142.59,6008.0,130.9209,131.0311,130.8106,131.0219,6008.0
2020-11-13 14:20:00,142.59,142.95,142.58,142.92,11076.0,131.0219,131.3527,131.0128,131.3252,11076.0
2020-11-13 14:30:00,142.89,142.97,142.75,142.88,6003.0,131.2976,131.3711,131.169,131.2884,6003.0
2020-11-13 14:40:00,142.8,142.83,142.54,142.56,7069.0,131.2149,131.2425,130.976,130.9944,7069.0
2020-11-13 14:50:00,142.55,142.86,142.52,142.8,8402.0,130.9852,131.27,130.9576,131.2149,8402.0
2020-11-13 15:00:00,142.75,142.75,142.53,142.54,5333.0,131.169,131.169,130.9668,130.976,5333.0
2020-11-13 15:10:00,142.6,142.65,142.38,142.53,7606.0,131.0311,131.0771,130.829,130.9668,7606.0
2020-11-13 15:20:00,142.5,142.58,142.37,142.56,9315.0,130.9392,131.0128,130.8198,130.9944,9315.0
2020-11-13 15:30:00,142.53,143.08,142.53,142.95,13681.0,130.9668,131.4722,130.9668,131.3527,13681.0
2020-11-13 15:40:00,142.95,143.23,142.84,142.87,26682.0,131.3527,131.61,131.2517,131.2792,26682.0
2020-11-13 15:50:00,142.87,143.03,142.62,142.86,69916.0,131.2792,131.4262,131.0495,131.27,69916.0
2020-11-16 09:30:00,145.0,145.1,144.42,144.74,26329.0,133.2364,133.3283,132.7035,132.9975,26329.0
2020-11-16 09:40:00,144.6,144.61,143.64,143.9,12877.0,132.8689,132.8781,131.9868,132.2257,12877.0
2020-11-16 09:50:00,143.9,144.11,142.89,143.19,22641.0,132.2257,132.4186,131.2976,131.5733,22641.0
2020-11-16 10:00:00,143.08,144.65,143.07,144.53,10057.0,131.4722,132.9148,131.463,132.8046,10057.0
2020-11-16 10:10:00,144.46,144.54,143.92,144.38,8955.0,132.7402,132.8137,132.244,132.6667,8955.0
2020-11-16 10:20:00,144.52,144.78,144.22,144.47,13972.0,132.7954,133.0343,132.5197,132.7494,13972.0
2020-11-16 10:30:00,144.68,145.43,144.58,145.43,19616.0,132.9424,133.6315,132.8505,133.6315,19616.0
2020-11-16 10:40:00,145.5,145.55,145.12,145.43,4690.0,133.6959,133.7418,133.3467,133.6315,4690.0
2020-11-16 10:50:00,145.35,145.67,145.27,145.64,9577.0,133.558,133.8521,133.4845,133.8245,9577.0
2020-11-16 11:00:00,145.65,145.67,145.31,145.33,7209.0,133.8337,133.8521,133.5213,133.5396,7209.0
2020-11-16 11:10:00,145.39,145.46,145.22,145.22,4564.0,133.5948,133.6591,133.4386,133.4386,4564.0
2020-11-16 11:20:00,145.27,145.53,145.02,145.05,7752.0,133.4845,133.7234,133.2548,133.2824,7752.0
2020-11-16 11:30:00,145.11,145.4,145.0,145.16,25759.0,133.3375,133.604,133.2364,133.3834,25759.0
2020-11-16 11:40:00,145.12,145.39,145.12,145.31,11764.0,133.3467,133.5948,133.3467,133.5213,11764.0
2020-11-16 11:50:00,145.23,145.23,144.73,144.83,8945.0,133.4478,133.4478,132.9883,133.0802,8945.0
2020-11-16 12:00:00,144.86,145.34,144.85,145.16,17833.0,133.1078,133.5488,133.0986,133.3834,17833.0
2020-11-16 12:10:00,145.17,145.38,144.95,145.18,9348.0,133.3926,133.5856,133.1905,133.4018,9348.0
2020-11-16 12:20:00,145.06,145.06,144.84,144.94,3730.0,133.2916,133.2916,133.0894,133.1813,3730.0
2020-11-16 12:30:00,144.94,145.04,144.79,144.9,6068.0,133.1813,133.2732,133.0435,133.1445,6068.0
2020-11-16 12:40:00,144.88,145.11,144.77,145.0,3919.0,133.1262,133.3375,133.0251,133.2364,3919.0
2020-11-16 12:50:00,145.0,145.08,144.74,144.86,5254.0,133.2364,133.3099,132.9975,133.1078,5254.0
2020-11-16 13:00:00,144.87,144.92,144.66,144.74,6778.0,133.117,133.1629,132.924,132.9975,6778.0
2020-11-16 13:10:00,144.76,144.87,144.68,144.84,4157.0,133.0159,133.117,132.9424,133.0894,4157.0
2020-11-16 13:20:00,144.85,144.88,144.54,144.55,18926.0,133.0986,133.1262,132.8137,132.8229,18926.0
2020-11-16 13:30:00,144.55,144.6,144.25,144.25,23857.0,132.8229,132.8689,132.5473,132.5473,23857.0
2020-11-16 13:40:00,144.23,144.24,143.78,143.78,15465.0,132.5289,132.5381,132.1154,132.1154,15465.0
2020-11-16 13:50:00,143.77,144.24,143.76,143.94,9499.0,132.1062,132.5381,132.097,132.2624,9499.0
2020-11-16 14:00:00,143.88,144.17,143.72,144.01,13656.0,132.2073,132.4738,132.0603,132.3267,13656.0
2020-11-16 14:10:00,143.99,144.11,143.84,144.01,14756.0,132.3084,132.4186,132.1705,132.3267,14756.0
2020-11-16 14:20:00,143.96,143.96,143.6,143.74,13341.0,132.2808,132.2808,131.95,132.0786,13341.0
2020-11-16 14:30:00,143.81,144.48,143.8,144.32,22125.0,132.143,132.7586,132.1338,132.6116,22125.0
2020-11-16 14:40:00,144.28,144.3,143.68,143.71,23030.0,132.5748,132.5932,132.0235,132.0511,23030.0
2020-11-16 14:50:00,143.74,144.06,143.69,143.87,20342.0,132.0786,132.3727,132.0327,132.1981,20342.0
2020-11-16 15:00:00,143.87,143.94,143.73,143.91,11526.0,132.1981,132.2624,132.0695,132.2349,11526.0
2020-11-16 15:10:00,143.98,144.06,143.74,143.81,13174.0,132.2992,132.3727,132.0786,132.143,13174.0
2020-11-16 15:20:00,143.85,144.07,143.73,143.82,14352.0,132.1797,132.3819,132.0695,132.1522,14352.0
2020-11-16 15:30:00,143.85,144.03,143.82,143.91,14963.0,132.1797,132.3451,132.1522,132.2349,14963.0
2020-11-16 15:40:00,143.92,144.15,143.77,143.95,28103.0,132.244,132.4554,132.1062,132.2716,28103.0
2020-11-16 15:50:00,143.91,144.4,143.84,144.26,68090.0,132.2349,132.6851,132.1705,132.5565,68090.0
2020-11-17 09:30:00,143.05,143.05,141.91,142.43,31493.0,131.4446,131.4446,130.3971,130.8749,31493.0
2020-11-17 09:40:00,142.38,142.58,141.58,142.06,14427.0,130.829,131.0128,130.0939,130.5349,14427.0
2020-11-17 09:50:00,142.11,142.17,140.8,140.8,21500.0,130.5809,130.636,129.3772,129.3772,21500.0
2020-11-17 10:00:00,140.87,141.12,140.55,140.71,33238.0,129.4415,129.6712,129.1474,129.2945,33238.0
2020-11-17 10:10:00,140.77,141.33,140.72,141.32,27875.0,129.3496,129.8642,129.3037,129.855,27875.0
2020-11-17 10:20:00,141.27,141.78,141.27,141.63,7526.0,129.809,130.2777,129.809,130.1398,7526.0
2020-11-17 10:30:00,141.62,142.04,141.44,141.91,6566.0,130.1306,130.5166,129.9652,130.3971,6566.0
2020-11-17 10:40:00,141.97,142.31,141.97,142.19,5870.0,130.4522,130.7647,130.4522,130.6544,5870.0
2020-11-17 10:50:00,142.15,142.34,141.93,142.19,9546.0,130.6176,130.7922,130.4155,130.6544,9546.0
2020-11-17 11:00:00,142.19,142.44,142.11,142.36,5143.0,130.6544,130.8841,130.5809,130.8106,5143.0
2020-11-17 11:10:00,142.48,143.11,142.44,142.94,6496.0,130.9209,131.4998,130.8841,131.3435,6496.0
2020-11-17 11:20:00,143.09,143.31,142.85,143.11,5829.0,131.4814,131.6835,131.2608,131.4998,5829.0
2020-11-17 11:30:00,143.07,143.31,142.98,143.19,5754.0,131.463,131.6835,131.3803,131.5733,5754.0
2020-11-17 11:40:00,143.16,143.38,143.14,143.19,4522.0,131.5457,131.7478,131.5273,131.5733,4522.0
2020-11-17 11:50:00,143.22,143.22,142.83,142.88,7171.0,131.6008,131.6008,131.2425,131.2884,7171.0
2020-11-17 12:00:00,142.86,143.0,142.69,142.75,4976.0,131.27,131.3987,131.1138,131.169,4976.0
2020-11-17 12:10:00,142.8,143.34,142.8,143.21,7152.0,131.2149,131.7111,131.2149,131.5916,7152.0
2020-11-17 12:20:00,143.19,143.25,142.88,143.03,4921.0,131.5733,131.6284,131.2884,131.4262,4921.0
2020-11-17 12:30:00,143.06,143.22,142.86,143.13,7174.0,131.4538,131.6008,131.27,131.5181,7174.0
2020-11-17 12:40:00,143.19,143.3,143.1,143.27,6503.0,131.5733,131.6743,131.4906,131.6468,6503.0
2020-11-17 12:50:00,143.31,143.31,143.14,143.14,6360.0,131.6835,131.6835,131.5273,131.5273,6360.0
2020-11-17 13:00:00,143.16,143.24,142.98,143.01,5355.0,131.5457,131.6192,131.3803,131.4079,5355.0
2020-11-17 13:10:00,142.92,142.93,142.54,142.61,5409.0,131.3252,131.3344,130.976,131.0403,5409.0
2020-11-17 13:20:00,142.56,142.8,142.48,142.8,3459.0,130.9944,131.2149,130.9209,131.2149,3459.0
2020-11-17 13:30:00,142.79,143.04,142.73,143.03,9978.0,131.2057,131.4354,131.1506,131.4262,9978.0
2020-11-17 13:40:00,143.03,143.1,142.71,142.81,8636.0,131.4262,131.4906,131.1322,131.2241,8636.0
2020-11-17 13:50:00,142.74,142.74,142.51,142.63,6688.0,131.1598,131.1598,130.9484,131.0587,6688.0
2020-11-17 14:00:00,142.59,143.32,142.59,143.32,12574.0,131.0219,131.6927,131.0219,131.6927,12574.0
2020-11-17 14:10:00,143.28,143.65,143.28,143.61,15185.0,131.656,131.9959,131.656,131.9592,15185.0
2020-11-17 14:20:00,143.58,143.58,143.28,143.53,9136.0,131.9316,131.9316,131.656,131.8857,9136.0
2020-11-17 14:30:00,143.54,143.73,143.37,143.59,7481.0,131.8949,132.0695,131.7387,131.9408,7481.0
2020-11-17 14:40:00,143.59,143.59,143.35,143.4,9154.0,131.9408,131.9408,131.7203,131.7662,9154.0
2020-11-17 14:50:00,143.28,143.28,143.11,143.14,10290.0,131.656,131.656,131.4998,131.5273,10290.0
2020-11-17 15:00:00,143.14,143.14,142.82,142.88,18061.0,131.5273,131.5273,131.2333,131.2884,18061.0
2020-11-17 15:10:00,142.88,143.13,142.67,143.13,15631.0,131.2884,131.5181,131.0955,131.5181,15631.0
2020-11-17 15:20:00,143.07,143.08,142.7,142.94,16024.0,131.463,131.4722,131.123,131.3435,16024.0
2020-11-17 15:30:00,142.95,143.1,142.77,143.09,13278.0,131.3527,131.4906,131.1873,131.4814,13278.0
2020-11-17 15:40:00,143.15,143.16,142.91,142.99,17693.0,131.5365,131.5457,131.316,131.3895,17693.0
2020-11-17 15:50:00,142.99,143.42,142.86,143.26,64895.0,131.3895,131.7846,131.27,131.6376,64895.0
2020-11-18 09:30:00,144.08,144.33,143.26,143.52,14479.0,132.3911,132.6208,131.6376,131.8765,14479.0
2020-11-18 09:40:00,143.29,143.45,142.92,143.06,8829.0,131.6652,131.8122,131.3252,131.4538,8829.0
2020-11-18 09:50:00,143.05,143.27,142.69,143.27,10511.0,131.4446,131.6468,131.1138,131.6468,10511.0
2020-11-18 10:00:00,143.31,143.66,143.12,143.44,10926.0,131.6835,132.0051,131.5089,131.803,10926.0
2020-11-18 10:10:00,143.56,143.56,142.96,142.97,7266.0,131.9132,131.9132,131.3619,131.3711,7266.0
2020-11-18 10:20:00,142.8,143.43,142.74,143.34,5575.0,131.2149,131.7938,131.1598,131.7111,5575.0
2020-11-18 10:30:00,143.3,143.36,143.17,143.36,2993.0,131.6743,131.7295,131.5549,131.7295,2993.0
2020-11-18 10:40:00,143.3,143.38,143.19,143.25,2238.0,131.6743,131.7478,131.5733,131.6284,2238.0
2020-11-18 10:50:00,143.16,143.28,143.03,143.14,7235.0,131.5457,131.656,131.4262,131.5273,7235.0
2020-11-18 11:00:00,143.18,143.65,143.17,143.42,5091.0,131.5641,131.9959,131.5549,131.7846,5091.0
2020-11-18 11:10:00,143.45,143.62,143.4,143.61,4549.0,131.8122,131.9684,131.7662,131.9592,4549.0
2020-11-18 11:20:00,143.69,144.03,143.61,144.03,3809.0,132.0327,132.3451,131.9592,132.3451,3809.0
2020-11-18 11:30:00,144.09,144.14,143.99,144.08,2308.0,132.4002,132.4462,132.3084,132.3911,2308.0
2020-11-18 11:40:00,143.99,144.0,143.79,143.92,3285.0,132.3084,132.3176,132.1246,132.244,3285.0
2020-11-18 11:50:00,143.89,144.34,143.83,144.19,12399.0,132.2165,132.63,132.1613,132.4921,12399.0
2020-11-18 12:00:00,144.18,144.26,144.05,144.24,3563.0,132.4829,132.5565,132.3635,132.5381,3563.0
2020-11-18 12:10:00,144.16,144.31,144.12,144.21,8135.0,132.4646,132.6024,132.4278,132.5105,8135.0
2020-11-18 12:20:00,144.18,144.18,143.81,144.0,5834.0,132.4829,132.4829,132.143,132.3176,5834.0
2020-11-18 12:30:00,143.97,143.97,143.8,143.89,3309.0,132.29,132.29,132.1338,132.2165,3309.0
2020-11-18 12:40:00,143.86,144.08,143.83,144.08,6708.0,132.1889,132.3911,132.1613,132.3911,6708.0
2020-11-18 12:50:00,144.09,144.21,143.95,144.09,12734.0,132.4002,132.5105,132.2716,132.4002,12734.0
2020-11-18 13:00:00,144.05,144.37,144.04,144.37,5900.0,132.3635,132.6575,132.3543,132.6575,5900.0
2020-11-18 13:10:00,144.41,144.41,144.22,144.28,5267.0,132.6943,132.6943,132.5197,132.5748,5267.0
2020-11-18 13:20:00,144.41,144.47,144.1,144.13,4567.0,132.6943,132.7494,132.4094,132.437,4567.0
2020-11-18 13:30:00,144.09,144.47,144.05,144.4,5237.0,132.4002,132.7494,132.3635,132.6851,5237.0
2020-11-18 13:40:00,144.32,144.32,144.01,144.09,7126.0,132.6116,132.6116,132.3267,132.4002,7126.0
2020-11-18 13:50:00,144.12,144.28,143.96,144.28,8242.0,132.4278,132.5748,132.2808,132.5748,8242.0
2020-11-18 14:00:00,144.29,144.52,144.27,144.49,7210.0,132.584,132.7954,132.5656,132.7678,7210.0
2020-11-18 14:10:00,144.51,144.59,144.04,144.15,10057.0,132.7862,132.8597,132.3543,132.4554,10057.0
2020-11-18 14:20:00,144.18,144.42,144.06,144.29,10011.0,132.4829,132.7035,132.3727,132.584,10011.0
2020-11-18 14:30:00,144.34,144.53,144.19,144.53,19151.0,132.63,132.8046,132.4921,132.8046,19151.0
2020-11-18 14:40:00,144.51,144.76,144.43,144.6,13100.0,132.7862,133.0159,132.7127,132.8689,13100.0
2020-11-18 14:50:00,144.6,144.87,144.6,144.64,14567.0,132.8689,133.117,132.8689,132.9056,14567.0
2020-11-18 15:00:00,144.6,144.63,144.22,144.46,18402.0,132.8689,132.8964,132.5197,132.7402,18402.0
2020-11-18 15:10:00,144.5,144.77,144.31,144.34,15191.0,132.777,133.0251,132.6024,132.63,15191.0
2020-11-18 15:20:00,144.33,144.35,144.05,144.06,12948.0,132.6208,132.6392,132.3635,132.3727,12948.0
2020-11-18 15:30:00,144.06,144.18,143.39,143.45,32289.0,132.3727,132.4829,131.757,131.8122,32289.0
2020-11-18 15:40:00,143.4,143.49,142.97,142.97,33032.0,131.7662,131.8489,131.3711,131.3711,33032.0
2020-11-18 15:50:00,143.02,143.2,142.75,142.75,102943.0,131.4171,131.5825,131.169,131.169,102943.0
2020-11-19 09:30:00,142.03,142.47,140.66,141.44,42802.0,130.5074,130.9117,129.2485,129.9652,42802.0
2020-11-19 09:40:00,141.43,142.68,141.36,142.27,8791.0,129.956,131.1046,129.8917,130.7279,8791.0
2020-11-19 09:50:00,142.36,143.0,142.17,142.81,8556.0,130.8106,131.3987,130.636,131.2241,8556.0
2020-11-19 10:00:00,142.84,143.02,142.67,142.87,18668.0,131.2517,131.4171,131.0955,131.2792,18668.0
2020-11-19 10:10:00,142.89,143.65,142.88,143.15,8265.0,131.2976,131.9959,131.2884,131.5365,8265.0
2020-11-19 10:20:00,143.22,143.53,142.73,142.87,11448.0,131.6008,131.8857,131.1506,131.2792,11448.0
2020-11-19 10:30:00,142.9,143.29,142.69,143.19,3014.0,131.3068,131.6652,131.1138,131.5733,3014.0
2020-11-19 10:40:00,143.3,143.78,143.27,143.57,7534.0,131.6743,132.1154,131.6468,131.9224,7534.0
2020-11-19 10:50:00,143.56,143.63,142.84,142.96,5572.0,131.9132,131.9776,131.2517,131.3619,5572.0
2020-11-19 11:00:00,142.87,143.03,142.77,142.88,13462.0,131.2792,131.4262,131.1873,131.2884,13462.0
2020-11-19 11:10:00,142.89,142.97,142.74,142.81,11709.0,131.2976,131.3711,131.1598,131.2241,11709.0
2020-11-19 11:20:00,142.82,143.06,142.79,142.79,8610.0,131.2333,131.4538,131.2057,131.2057,8610.0
2020-11-19 11:30:00,142.78,142.86,141.91,142.36,15450.0,131.1965,131.27,130.3971,130.8106,15450.0
2020-11-19 11:40:00,142.28,142.5,142.28,142.35,3619.0,130.7371,130.9392,130.7371,130.8014,3619.0
2020-11-19 11:50:00,142.37,142.68,142.37,142.68,12266.0,130.8198,131.1046,130.8198,131.1046,12266.0
2020-11-19 12:00:00,142.68,142.68,142.4,142.5,5890.0,131.1046,131.1046,130.8474,130.9392,5890.0
2020-11-19 12:10:00,142.59,142.66,142.39,142.43,7908.0,131.0219,131.0863,130.8382,130.8749,7908.0
2020-11-19 12:20:00,142.46,142.55,142.36,142.42,6050.0,130.9025,130.9852,130.8106,130.8657,6050.0
2020-11-19 12:30:00,142.42,142.64,142.35,142.51,8262.0,130.8657,131.0679,130.8014,130.9484,8262.0
2020-11-19 12:40:00,142.42,142.5,142.11,142.23,2398.0,130.8657,130.9392,130.5809,130.6911,2398.0
2020-11-19 12:50:00,142.17,142.32,142.0,142.23,4316.0,130.636,130.7738,130.4798,130.6911,4316.0
2020-11-19 13:00:00,142.31,142.54,142.16,142.2,5767.0,130.7647,130.976,130.6268,130.6636,5767.0
2020-11-19 13:10:00,142.24,142.51,142.19,142.38,8931.0,130.7003,130.9484,130.6544,130.829,8931.0
2020-11-19 13:20:00,142.38,143.02,142.37,142.78,11361.0,130.829,131.4171,130.8198,131.1965,11361.0
2020-11-19 13:30:00,142.74,142.76,142.34,142.4,6900.0,131.1598,131.1781,130.7922,130.8474,6900.0
2020-11-19 13:40:00,142.41,142.49,142.29,142.41,4150.0,130.8565,130.9301,130.7463,130.8565,4150.0
2020-11-19 13:50:00,142.43,142.56,142.31,142.52,4655.0,130.8749,130.9944,130.7647,130.9576,4655.0
2020-11-19 14:00:00,142.53,142.88,142.39,142.88,7163.0,130.9668,131.2884,130.8382,131.2884,7163.0
2020-11-19 14:10:00,142.85,143.01,142.83,142.93,7830.0,131.2608,131.4079,131.2425,131.3344,7830.0
2020-11-19 14:20:00,142.93,143.06,142.82,142.97,6826.0,131.3344,131.4538,131.2333,131.3711,6826.0
2020-11-19 14:30:00,142.97,143.39,142.95,143.37,7361.0,131.3711,131.757,131.3527,131.7387,7361.0
2020-11-19 14:40:00,143.37,143.67,143.15,143.18,5921.0,131.7387,132.0143,131.5365,131.5641,5921.0
2020-11-19 14:50:00,143.17,143.23,143.02,143.14,6134.0,131.5549,131.61,131.4171,131.5273,6134.0
2020-11-19 15:00:00,143.13,143.16,143.0,143.05,5179.0,131.5181,131.5457,131.3987,131.4446,5179.0
2020-11-19 15:10:00,143.08,143.35,143.05,143.15,5009.0,131.4722,131.7203,131.4446,131.5365,5009.0
2020-11-19 15:20:00,143.11,143.13,142.84,142.85,4492.0,131.4998,131.5181,131.2517,131.2608,4492.0
2020-11-19 15:30:00,142.87,143.4,142.79,143.34,11521.0,131.2792,131.7662,131.2057,131.7111,11521.0
2020-11-19 15:40:00,143.24,143.38,143.0,143.05,11154.0,131.6192,131.7478,131.3987,131.4446,11154.0
2020-11-19 15:50:00,143.08,143.32,142.93,143.16,64042.0,131.4722,131.6927,131.3344,131.5457,64042.0
2020-11-20 09:30:00,142.96,143.12,142.43,142.85,37473.0,131.3619,131.5089,130.8749,131.2608,37473.0
2020-11-20 09:40:00,142.78,143.1,142.45,143.01,7227.0,131.1965,131.4906,130.8933,131.4079,7227.0
2020-11-20 09:50:00,142.92,143.0,141.95,142.4,11015.0,131.3252,131.3987,130.4339,130.8474,11015.0
2020-11-20 10:00:00,142.54,142.75,142.45,142.75,8177.0,130.976,131.169,130.8933,131.169,8177.0
2020-11-20 10:10:00,142.75,142.75,142.13,142.19,7987.0,131.169,131.169,130.5993,130.6544,7987.0
2020-11-20 10:20:00,142.25,142.59,142.1,142.46,7677.0,130.7095,131.0219,130.5717,130.9025,7677.0
2020-11-20 10:30:00,142.45,142.5,142.07,142.45,7635.0,130.8933,130.9392,130.5441,130.8933,7635.0
2020-11-20 10:40:00,142.4,142.4,141.95,141.96,2500.0,130.8474,130.8474,130.4339,130.4431,2500.0
2020-11-20 10:50:00,141.93,142.23,141.75,141.78,4921.0,130.4155,130.6911,130.2501,130.2777,4921.0
2020-11-20 11:00:00,141.81,141.91,141.54,141.68,13666.0,130.3052,130.3971,130.0571,130.1858,13666.0
2020-11-20 11:10:00,141.72,141.84,141.33,141.54,15841.0,130.2225,130.3328,129.8642,130.0571,15841.0
2020-11-20 11:20:00,141.61,141.85,141.33,141.78,8567.0,130.1214,130.342,129.8642,130.2777,8567.0
2020-11-20 11:30:00,141.71,141.92,141.59,141.84,6900.0,130.2133,130.4063,130.1031,130.3328,6900.0
2020-11-20 11:40:00,141.82,142.03,141.82,141.9,6411.0,130.3144,130.5074,130.3144,130.3879,6411.0
2020-11-20 11:50:00,141.9,142.21,141.9,142.21,4193.0,130.3879,130.6728,130.3879,130.6728,4193.0
2020-11-20 12:00:00,142.18,142.55,142.15,142.44,5545.0,130.6452,130.9852,130.6176,130.8841,5545.0
2020-11-20 12:10:00,142.45,142.65,142.45,142.56,4607.0,130.8933,131.0771,130.8933,130.9944,4607.0
2020-11-20 12:20:00,142.54,142.61,142.17,142.22,6070.0,130.976,131.0403,130.636,130.682,6070.0
2020-11-20 12:30:00,142.28,142.51,142.05,142.37,6353.0,130.7371,130.9484,130.5258,130.8198,6353.0
2020-11-20 12:40:00,142.34,142.42,142.19,142.2,8222.0,130.7922,130.8657,130.6544,130.6636,8222.0
2020-11-20 12:50:00,142.17,142.47,142.11,142.47,6777.0,130.636,130.9117,130.5809,130.9117,6777.0
2020-11-20 13:00:00,142.43,142.57,142.36,142.39,7906.0,130.8749,131.0036,130.8106,130.8382,7906.0
2020-11-20 13:10:00,142.38,142.52,142.38,142.44,3277.0,130.829,130.9576,130.829,130.8841,3277.0
2020-11-20 13:20:00,142.5,142.66,142.45,142.6,2679.0,130.9392,131.0863,130.8933,131.0311,2679.0
2020-11-20 13:30:00,142.54,142.58,141.99,141.99,11162.0,130.976,131.0128,130.4706,130.4706,11162.0
2020-11-20 13:40:00,142.04,142.38,141.99,142.38,6817.0,130.5166,130.829,130.4706,130.829,6817.0
2020-11-20 13:50:00,142.44,142.56,142.21,142.56,16181.0,130.8841,130.9944,130.6728,130.9944,16181.0
2020-11-20 14:00:00,142.57,142.59,142.42,142.55,9787.0,131.0036,131.0219,130.8657,130.9852,9787.0
2020-11-20 14:10:00,142.5,142.62,142.19,142.24,5808.0,130.9392,131.0495,130.6544,130.7003,5808.0
2020-11-20 14:20:00,142.21,142.63,142.17,142.63,8995.0,130.6728,131.0587,130.636,131.0587,8995.0
2020-11-20 14:30:00,142.64,142.97,142.53,142.9,13340.0,131.0679,131.3711,130.9668,131.3068,13340.0
2020-11-20 14:40:00,142.92,142.97,142.66,142.74,11077.0,131.3252,131.3711,131.0863,131.1598,11077.0
2020-11-20 14:50:00,142.81,143.15,142.78,143.15,10107.0,131.2241,131.5365,131.1965,131.5365,10107.0
2020-11-20 15:00:00,143.16,143.22,142.76,142.76,13133.0,131.5457,131.6008,131.1781,131.1781,13133.0
2020-11-20 15:10:00,142.64,142.73,142.34,142.59,8414.0,131.0679,131.1506,130.7922,131.0219,8414.0
2020-11-20 15:20:00,142.6,142.88,142.59,142.88,7576.0,131.0311,131.2884,131.0219,131.2884,7576.0
2020-11-20 15:30:00,142.78,143.29,142.68,143.18,17744.0,131.1965,131.6652,131.1046,131.5641,17744.0
2020-11-20 15:40:00,143.25,143.7,143.19,143.62,18778.0,131.6284,132.0419,131.5733,131.9684,18778.0
2020-11-20 15:50:00,143.67,143.9,142.94,143.04,83506.0,132.0143,132.2257,131.3435,131.4354,83506.0
2020-11-23 09:30:00,144.19,145.02,143.64,144.91,27699.0,132.4921,133.2548,131.9868,133.1537,27699.0
2020-11-23 09:40:00,144.77,145.36,144.73,145.24,10670.0,133.0251,133.5672,132.9883,133.457,10670.0
2020-11-23 09:50:00,145.52,145.69,145.04,145.05,15052.0,133.7142,133.8704,133.2732,133.2824,15052.0
2020-11-23 10:00:00,145.11,145.23,144.73,144.98,6302.0,133.3375,133.4478,132.9883,133.218,6302.0
2020-11-23 10:10:00,144.98,145.13,144.77,144.96,5708.0,133.218,133.3559,133.0251,133.1997,5708.0
2020-11-23 10:20:00,144.95,144.95,144.09,144.09,6454.0,133.1905,133.1905,132.4002,132.4002,6454.0
2020-11-23 10:30:00,143.91,144.3,143.84,144.24,7531.0,132.2349,132.5932,132.1705,132.5381,7531.0
2020-11-23 10:40:00,144.43,144.76,144.27,144.7,3616.0,132.7127,133.0159,132.5656,132.9608,3616.0
2020-11-23 10:50:00,144.74,144.8,144.47,144.56,6242.0,132.9975,133.0526,132.7494,132.8321,6242.0
2020-11-23 11:00:00,144.62,144.92,144.57,144.67,8430.0,132.8873,133.1629,132.8413,132.9332,8430.0
2020-11-23 11:10:00,144.66,144.66,144.22,144.4,4600.0,132.924,132.924,132.5197,132.6851,4600.0
2020-11-23 11:20:00,144.43,144.53,144.34,144.41,4782.0,132.7127,132.8046,132.63,132.6943,4782.0
2020-11-23 11:30:00,144.14,144.27,143.82,144.19,3330.0,132.4462,132.5656,132.1522,132.4921,3330.0
2020-11-23 11:40:00,144.03,144.2,143.96,144.07,4268.0,132.3451,132.5013,132.2808,132.3819,4268.0
2020-11-23 11:50:00,144.06,144.08,143.83,144.01,4306.0,132.3727,132.3911,132.1613,132.3267,4306.0
2020-11-23 12:00:00,143.9,144.04,143.81,143.94,4899.0,132.2257,132.3543,132.143,132.2624,4899.0
2020-11-23 12:10:00,144.05,144.1,143.9,143.98,6947.0,132.3635,132.4094,132.2257,132.2992,6947.0
2020-11-23 12:20:00,143.96,144.0,143.65,143.65,17240.0,132.2808,132.3176,131.9959,131.9959,17240.0
2020-11-23 12:30:00,143.56,143.85,143.55,143.69,5654.0,131.9132,132.1797,131.9041,132.0327,5654.0
2020-11-23 12:40:00,143.81,143.87,143.61,143.87,4767.0,132.143,132.1981,131.9592,132.1981,4767.0
2020-11-23 12:50:00,143.84,144.24,143.84,144.23,2600.0,132.1705,132.5381,132.1705,132.5289,2600.0
2020-11-23 13:00:00,144.22,144.41,144.09,144.23,3069.0,132.5197,132.6943,132.4002,132.5289,3069.0
2020-11-23 13:10:00,144.15,144.38,144.15,144.22,4505.0,132.4554,132.6667,132.4554,132.5197,4505.0
2020-11-23 13:20:00,144.18,144.5,144.18,144.26,6968.0,132.4829,132.777,132.4829,132.5565,6968.0
2020-11-23 13:30:00,144.34,144.6,144.29,144.6,10611.0,132.63,132.8689,132.584,132.8689,10611.0
2020-11-23 13:40:00,144.56,144.67,144.38,144.51,5443.0,132.8321,132.9332,132.6667,132.7862,5443.0
2020-11-23 13:50:00,144.56,144.86,144.55,144.83,6888.0,132.8321,133.1078,132.8229,133.0802,6888.0
2020-11-23 14:00:00,144.78,144.89,144.53,144.53,8235.0,133.0343,133.1353,132.8046,132.8046,8235.0
2020-11-23 14:10:00,144.43,144.79,144.38,144.71,5485.0,132.7127,133.0435,132.6667,132.9699,5485.0
2020-11-23 14:20:00,144.75,144.81,144.58,144.58,5330.0,133.0067,133.0618,132.8505,132.8505,5330.0
2020-11-23 14:30:00,144.59,144.71,144.45,144.52,5586.0,132.8597,132.9699,132.731,132.7954,5586.0
2020-11-23 14:40:00,144.5,144.67,144.4,144.6,9343.0,132.777,132.9332,132.6851,132.8689,9343.0
2020-11-23 14:50:00,144.65,144.87,144.62,144.84,17124.0,132.9148,133.117,132.8873,133.0894,17124.0
2020-11-23 15:00:00,144.84,145.2,144.79,145.15,8822.0,133.0894,133.4202,133.0435,133.3743,8822.0
2020-11-23 15:10:00,145.1,145.24,145.05,145.12,4566.0,133.3283,133.457,133.2824,133.3467,4566.0
2020-11-23 15:20:00,145.12,145.23,144.85,144.87,14699.0,133.3467,133.4478,133.0986,133.117,14699.0
2020-11-23 15:30:00,144.86,144.89,144.17,144.19,55497.0,133.1078,133.1353,132.4738,132.4921,55497.0
2020-11-23 15:40:00,144.19,144.72,144.12,144.48,45344.0,132.4921,132.9791,132.4278,132.7586,45344.0
2020-11-23 15:50:00,144.49,144.9,144.37,144.78,88484.0,132.7678,133.1445,132.6575,133.0343,88484.0
2020-11-24 09:30:00,146.35,147.0,146.12,146.22,16878.0,134.4769,135.0742,134.2656,134.3574,16878.0
2020-11-24 09:40:00,146.28,146.34,145.89,146.28,23471.0,134.4126,134.4677,134.0542,134.4126,23471.0
2020-11-24 09:50:00,146.24,146.93,146.13,146.8,26592.0,134.3758,135.0098,134.2747,134.8904,26592.0
2020-11-24 10:00:00,146.86,147.5,146.86,147.5,23155.0,134.9455,135.5336,134.9455,135.5336,23155.0
2020-11-24 10:10:00,147.44,147.49,147.0,147.05,25083.0,135.4785,135.5244,135.0742,135.1201,25083.0
2020-11-24 10:20:00,147.3,147.77,147.19,147.56,64368.0,135.3498,135.7817,135.2488,135.5887,64368.0
2020-11-24 10:30:00,147.57,147.57,146.89,147.06,32915.0,135.5979,135.5979,134.9731,135.1293,32915.0
2020-11-24 10:40:00,147.11,147.3,146.78,147.28,41271.0,135.1752,135.3498,134.872,135.3315,41271.0
2020-11-24 10:50:00,147.28,147.47,147.02,147.09,11200.0,135.3315,135.506,135.0925,135.1569,11200.0
2020-11-24 11:00:00,147.11,147.29,146.86,146.94,36423.0,135.1752,135.3406,134.9455,135.019,36423.0
2020-11-24 11:10:00,146.81,146.87,146.55,146.72,47747.0,134.8996,134.9547,134.6607,134.8169,47747.0
2020-11-24 11:20:00,146.84,147.29,146.84,147.21,12400.0,134.9271,135.3406,134.9271,135.2671,12400.0
2020-11-24 11:30:00,147.24,147.32,146.65,146.65,13230.0,135.2947,135.3682,134.7526,134.7526,13230.0
2020-11-24 11:40:00,146.73,147.17,146.72,147.17,37617.0,134.8261,135.2304,134.8169,135.2304,37617.0
2020-11-24 11:50:00,147.1,147.39,147.0,147.15,18162.0,135.1661,135.4325,135.0742,135.212,18162.0
2020-11-24 12:00:00,147.2,147.46,147.16,147.36,13476.0,135.2579,135.4968,135.2212,135.405,13476.0
2020-11-24 12:10:00,147.4,147.6,147.27,147.36,9942.0,135.4417,135.6255,135.3223,135.405,9942.0
2020-11-24 12:20:00,147.33,147.4,147.14,147.29,7696.0,135.3774,135.4417,135.2028,135.3406,7696.0
2020-11-24 12:30:00,147.33,147.38,147.19,147.38,7915.0,135.3774,135.4233,135.2488,135.4233,7915.0
2020-11-24 12:40:00,147.37,147.48,147.15,147.2,9104.0,135.4141,135.5152,135.212,135.2579,9104.0
2020-11-24 12:50:00,147.16,147.34,147.13,147.28,21381.0,135.2212,135.3866,135.1936,135.3315,21381.0
2020-11-24 13:00:00,147.3,147.57,147.29,147.47,8991.0,135.3498,135.5979,135.3406,135.506,8991.0
2020-11-24 13:10:00,147.47,147.6,147.44,147.46,8168.0,135.506,135.6255,135.4785,135.4968,8168.0
2020-11-24 13:20:00,147.42,147.47,147.3,147.4,14744.0,135.4601,135.506,135.3498,135.4417,14744.0
2020-11-24 13:30:00,147.41,147.65,147.39,147.44,7100.0,135.4509,135.6714,135.4325,135.4785,7100.0
2020-11-24 13:40:00,147.47,147.92,147.38,147.52,20933.0,135.506,135.9195,135.4233,135.552,20933.0
2020-11-24 13:50:00,147.53,147.54,147.4,147.4,11672.0,135.5612,135.5704,135.4417,135.4417,11672.0
2020-11-24 14:00:00,147.4,147.68,147.38,147.43,53841.0,135.4417,135.699,135.4233,135.4693,53841.0
2020-11-24 14:10:00,147.43,147.92,147.43,147.7,8960.0,135.4693,135.9195,135.4693,135.7174,8960.0
2020-11-24 14:20:00,147.67,147.74,147.35,147.45,8306.0,135.6898,135.7541,135.3958,135.4877,8306.0
2020-11-24 14:30:00,147.4,147.74,147.26,147.68,15820.0,135.4417,135.7541,135.3131,135.699,15820.0
2020-11-24 14:40:00,147.59,147.75,147.46,147.63,8139.0,135.6163,135.7633,135.4968,135.6531,8139.0
2020-11-24 14:50:00,147.55,147.86,147.55,147.86,8609.0,135.5795,135.8644,135.5795,135.8644,8609.0
2020-11-24 15:00:00,147.86,148.04,147.69,147.96,17649.0,135.8644,136.0298,135.7082,135.9563,17649.0
2020-11-24 15:10:00,147.97,148.07,147.79,147.79,25374.0,135.9655,136.0574,135.8001,135.8001,25374.0
2020-11-24 15:20:00,147.83,148.09,147.67,147.97,24595.0,135.8368,136.0757,135.6898,135.9655,24595.0
2020-11-24 15:30:00,147.93,148.0,147.7,147.74,14674.0,135.9287,135.993,135.7174,135.7541,14674.0
2020-11-24 15:40:00,147.75,147.76,147.36,147.4,29807.0,135.7633,135.7725,135.405,135.4417,29807.0
2020-11-24 15:50:00,147.33,148.0,147.33,147.98,110534.0,135.3774,135.993,135.3774,135.9747,110534.0
2020-11-25 09:30:00,147.5,147.5,145.83,146.41,18815.0,135.5336,135.5336,133.9991,134.532,18815.0
2020-11-25 09:40:00,146.09,147.24,146.01,146.96,15857.0,134.238,135.2947,134.1645,135.0374,15857.0
2020-11-25 09:50:00,146.89,147.03,146.19,146.53,8469.0,134.9731,135.1017,134.3299,134.6423,8469.0
2020-11-25 10:00:00,146.72,146.9,146.32,146.6,12194.0,134.8169,134.9823,134.4493,134.7066,12194.0
2020-11-25 10:10:00,146.6,147.02,146.58,146.64,12470.0,134.7066,135.0925,134.6882,134.7434,12470.0
2020-11-25 10:20:00,146.69,147.11,146.62,147.11,9485.0,134.7893,135.1752,134.725,135.1752,9485.0
2020-11-25 10:30:00,147.16,147.49,146.84,147.32,14880.0,135.2212,135.5244,134.9271,135.3682,14880.0
2020-11-25 10:40:00,147.21,147.26,146.69,146.69,11866.0,135.2671,135.3131,134.7893,134.7893,11866.0
2020-11-25 10:50:00,146.73,146.9,146.49,146.5,9184.0,134.8261,134.9823,134.6055,134.6147,9184.0
2020-11-25 11:00:00,146.45,146.7,146.43,146.7,9788.0,134.5688,134.7985,134.5504,134.7985,9788.0
2020-11-25 11:10:00,146.65,146.7,146.22,146.6,3431.0,134.7526,134.7985,134.3574,134.7066,3431.0
2020-11-25 11:20:00,146.62,146.87,146.59,146.87,2725.0,134.725,134.9547,134.6974,134.9547,2725.0
2020-11-25 11:30:00,146.83,146.96,146.75,146.81,2400.0,134.918,135.0374,134.8444,134.8996,2400.0
2020-11-25 11:40:00,146.8,146.84,146.42,146.67,2800.0,134.8904,134.9271,134.5412,134.7709,2800.0
2020-11-25 11:50:00,146.8,146.83,146.66,146.83,2546.0,134.8904,134.918,134.7617,134.918,2546.0
2020-11-25 12:00:00,146.78,147.16,146.67,147.13,5935.0,134.872,135.2212,134.7709,135.1936,5935.0
2020-11-25 12:10:00,147.1,147.37,147.09,147.27,8039.0,135.1661,135.4141,135.1569,135.3223,8039.0
2020-11-25 12:20:00,147.26,147.32,147.09,147.26,7101.0,135.3131,135.3682,135.1569,135.3131,7101.0
2020-11-25 12:30:00,147.33,147.38,147.22,147.38,8671.0,135.3774,135.4233,135.2763,135.4233,8671.0
2020-11-25 12:40:00,147.38,147.83,147.38,147.59,14855.0,135.4233,135.8368,135.4233,135.6163,14855.0
2020-11-25 12:50:00,147.57,147.57,147.36,147.4,5398.0,135.5979,135.5979,135.405,135.4417,5398.0
2020-11-25 13:00:00,147.46,147.46,147.15,147.18,7975.0,135.4968,135.4968,135.212,135.2396,7975.0
2020-11-25 13:10:00,147.17,147.17,146.88,146.93,8223.0,135.2304,135.2304,134.9639,135.0098,8223.0
2020-11-25 13:20:00,146.97,146.97,146.79,146.89,11688.0,135.0466,135.0466,134.8812,134.9731,11688.0
2020-11-25 13:30:00,146.92,146.98,146.74,146.82,9035.0,135.0007,135.0558,134.8353,134.9088,9035.0
2020-11-25 13:40:00,146.83,146.88,146.54,146.7,5899.0,134.918,134.9639,134.6515,134.7985,5899.0
2020-11-25 13:50:00,146.7,146.88,146.54,146.76,8016.0,134.7985,134.9639,134.6515,134.8536,8016.0
2020-11-25 14:00:00,146.8,146.85,146.49,146.6,10567.0,134.8904,134.9363,134.6055,134.7066,10567.0
2020-11-25 14:10:00,146.5,146.51,146.3,146.36,6718.0,134.6147,134.6239,134.431,134.4861,6718.0
2020-11-25 14:20:00,146.35,146.65,146.35,146.51,11693.0,134.4769,134.7526,134.4769,134.6239,11693.0
2020-11-25 14:30:00,146.5,146.56,146.37,146.39,9217.0,134.6147,134.6699,134.4953,134.5137,9217.0
2020-11-25 14:40:00,146.47,146.48,146.21,146.32,10061.0,134.5872,134.5964,134.3483,134.4493,10061.0
2020-11-25 14:50:00,146.42,146.82,146.37,146.81,12442.0,134.5412,134.9088,134.4953,134.8996,12442.0
2020-11-25 15:00:00,146.81,146.98,146.68,146.86,10516.0,134.8996,135.0558,134.7801,134.9455,10516.0
2020-11-25 15:10:00,146.96,147.23,146.93,146.93,7931.0,135.0374,135.2855,135.0098,135.0098,7931.0
2020-11-25 15:20:00,146.92,147.2,146.86,147.05,7499.0,135.0007,135.2579,134.9455,135.1201,7499.0
2020-11-25 15:30:00,147.03,147.04,146.6,146.63,12359.0,135.1017,135.1109,134.7066,134.7342,12359.0
2020-11-25 15:40:00,146.64,146.97,146.64,146.74,14217.0,134.7434,135.0466,134.7434,134.8353,14217.0
2020-11-25 15:50:00,146.69,147.05,146.58,146.7,72713.0,134.7893,135.1201,134.6882,134.7985,72713.0
2020-11-27 09:30:00,146.99,147.38,146.69,147.38,20530.0,135.065,135.4233,134.7893,135.4233,20530.0
2020-11-27 09:40:00,147.47,147.9,147.17,147.49,3413.0,135.506,135.9012,135.2304,135.5244,3413.0
2020-11-27 09:50:00,147.49,147.84,146.94,147.64,20464.0,135.5244,135.846,135.019,135.6622,20464.0
2020-11-27 10:00:00,147.58,147.89,147.34,147.55,4062.0,135.6071,135.892,135.3866,135.5795,4062.0
2020-11-27 10:10:00,147.48,147.83,147.25,147.31,7767.0,135.5152,135.8368,135.3039,135.359,7767.0
2020-11-27 10:20:00,147.36,147.37,146.9,147.17,5659.0,135.405,135.4141,134.9823,135.2304,5659.0
2020-11-27 10:30:00,147.17,147.17,146.77,146.77,4039.0,135.2304,135.2304,134.8628,134.8628,4039.0
2020-11-27 10:40:00,146.76,147.08,146.74,146.92,5004.0,134.8536,135.1477,134.8353,135.0007,5004.0
2020-11-27 10:50:00,146.88,147.0,146.6,146.73,3341.0,134.9639,135.0742,134.7066,134.8261,3341.0
2020-11-27 11:00:00,146.67,146.78,146.55,146.57,2918.0,134.7709,134.872,134.6607,134.6791,2918.0
2020-11-27 11:10:00,146.64,146.95,146.45,146.95,5047.0,134.7434,135.0282,134.5688,135.0282,5047.0
2020-11-27 11:20:00,146.86,146.93,146.65,146.72,2924.0,134.9455,135.0098,134.7526,134.8169,2924.0
2020-11-27 11:30:00,146.66,146.84,146.46,146.76,7016.0,134.7617,134.9271,134.578,134.8536,7016.0
2020-11-27 11:40:00,146.94,147.07,146.86,146.9,4030.0,135.019,135.1385,134.9455,134.9823,4030.0
2020-11-27 11:50:00,146.94,147.08,146.73,147.07,3548.0,135.019,135.1477,134.8261,135.1385,3548.0
2020-11-27 12:00:00,146.98,147.1,146.84,147.04,9138.0,135.0558,135.1661,134.9271,135.1109,9138.0
2020-11-27 12:10:00,147.09,147.12,146.46,146.59,9800.0,135.1569,135.1844,134.578,134.6974,9800.0
2020-11-27 12:20:00,146.52,146.58,146.42,146.42,2845.0,134.6331,134.6882,134.5412,134.5412,2845.0
2020-11-27 12:30:00,146.5,147.19,146.46,147.18,19930.0,134.6147,135.2488,134.578,135.2396,19930.0
2020-11-27 12:40:00,147.3,147.43,147.14,147.43,4167.0,135.3498,135.4693,135.2028,135.4693,4167.0
2020-11-27 12:50:00,147.46,147.88,147.45,147.78,22035.0,135.4968,135.8828,135.4877,135.7909,22035.0
2020-11-30 09:30:00,147.3,147.35,145.68,145.71,37966.0,135.3498,135.3958,133.8613,133.8888,37966.0
2020-11-30 09:40:00,145.77,146.45,145.64,145.78,7533.0,133.944,134.5688,133.8245,133.9531,7533.0
2020-11-30 09:50:00,145.9,146.14,145.76,145.9,11024.0,134.0634,134.2839,133.9348,134.0634,11024.0
2020-11-30 10:00:00,145.88,145.88,145.06,145.31,12668.0,134.045,134.045,133.2916,133.5213,12668.0
2020-11-30 10:10:00,145.31,145.58,145.24,145.37,13981.0,133.5213,133.7694,133.457,133.5764,13981.0
2020-11-30 10:20:00,145.4,145.44,144.86,144.86,12278.0,133.604,133.6407,133.1078,133.1078,12278.0
2020-11-30 10:30:00,144.92,145.05,144.44,144.72,3900.0,133.1629,133.2824,132.7219,132.9791,3900.0
2020-11-30 10:40:00,144.65,144.87,144.35,144.57,15887.0,132.9148,133.117,132.6392,132.8413,15887.0
2020-11-30 10:50:00,144.61,145.54,144.61,145.44,7703.0,132.8781,133.7326,132.8781,133.6407,7703.0
2020-11-30 11:00:00,145.46,145.91,145.37,145.61,11577.0,133.6591,134.0726,133.5764,133.7969,11577.0
2020-11-30 11:10:00,145.65,145.82,145.29,145.39,8280.0,133.8337,133.9899,133.5029,133.5948,8280.0
2020-11-30 11:20:00,145.41,145.66,145.39,145.46,5341.0,133.6132,133.8429,133.5948,133.6591,5341.0
2020-11-30 11:30:00,145.44,145.44,144.68,144.72,23178.0,133.6407,133.6407,132.9424,132.9791,23178.0
2020-11-30 11:40:00,144.67,145.31,144.6,145.05,9386.0,132.9332,133.5213,132.8689,133.2824,9386.0
2020-11-30 11:50:00,145.01,145.41,144.95,145.07,8987.0,133.2456,133.6132,133.1905,133.3007,8987.0
2020-11-30 12:00:00,144.92,144.98,144.76,144.89,3291.0,133.1629,133.218,133.0159,133.1353,3291.0
2020-11-30 12:10:00,144.9,145.26,144.89,145.18,2222.0,133.1445,133.4753,133.1353,133.4018,2222.0
2020-11-30 12:20:00,145.17,145.34,145.11,145.28,2125.0,133.3926,133.5488,133.3375,133.4937,2125.0
2020-11-30 12:30:00,145.3,145.55,145.19,145.53,18395.0,133.5121,133.7418,133.411,133.7234,18395.0
2020-11-30 12:40:00,145.49,145.78,145.48,145.78,2714.0,133.6867,133.9531,133.6775,133.9531,2714.0
2020-11-30 12:50:00,145.78,146.09,145.78,146.07,7104.0,133.9531,134.238,133.9531,134.2196,7104.0
2020-11-30 13:00:00,146.08,146.15,145.83,145.86,6865.0,134.2288,134.2931,133.9991,134.0267,6865.0
2020-11-30 13:10:00,145.8,145.97,145.73,145.94,4352.0,133.9715,134.1277,133.9072,134.1002,4352.0
2020-11-30 13:20:00,145.99,146.06,145.94,146.03,2879.0,134.1461,134.2104,134.1002,134.1829,2879.0
2020-11-30 13:30:00,146.02,146.02,145.79,145.83,5172.0,134.1737,134.1737,133.9623,133.9991,5172.0
2020-11-30 13:40:00,145.89,145.89,145.63,145.82,5941.0,134.0542,134.0542,133.8153,133.9899,5941.0
2020-11-30 13:50:00,145.73,145.76,145.56,145.62,3505.0,133.9072,133.9348,133.751,133.8061,3505.0
2020-11-30 14:00:00,145.54,145.54,145.34,145.47,4844.0,133.7326,133.7326,133.5488,133.6683,4844.0
2020-11-30 14:10:00,145.42,145.7,145.39,145.67,4528.0,133.6223,133.8796,133.5948,133.8521,4528.0
2020-11-30 14:20:00,145.66,145.77,145.63,145.66,5549.0,133.8429,133.944,133.8153,133.8429,5549.0
2020-11-30 14:30:00,145.67,145.71,145.36,145.37,5250.0,133.8521,133.8888,133.5672,133.5764,5250.0
2020-11-30 14:40:00,145.35,145.48,145.22,145.46,9203.0,133.558,133.6775,133.4386,133.6591,9203.0
2020-11-30 14:50:00,145.46,146.05,145.45,145.98,7197.0,133.6591,134.2012,133.6499,134.1369,7197.0
2020-11-30 15:00:00,145.99,146.09,145.74,145.75,5683.0,134.1461,134.238,133.9164,133.9256,5683.0
2020-11-30 15:10:00,145.73,145.86,145.53,145.86,5720.0,133.9072,134.0267,133.7234,134.0267,5720.0
2020-11-30 15:20:00,145.86,145.96,145.76,145.87,29152.0,134.0267,134.1185,133.9348,134.0358,29152.0
2020-11-30 15:30:00,145.93,146.09,145.79,145.96,21333.0,134.091,134.238,133.9623,134.1185,21333.0
2020-11-30 15:40:00,145.97,146.41,145.7,146.41,23008.0,134.1277,134.532,133.8796,134.532,23008.0
2020-11-30 15:50:00,146.53,146.91,146.22,146.76,180838.0,134.6423,134.9915,134.3574,134.8536,180838.0
2020-12-01 09:30:00,149.24,149.77,148.59,149.25,44188.0,137.1324,137.6194,136.5352,137.1416,44188.0
2020-12-01 09:40:00,149.35,149.59,148.95,149.24,7926.0,137.2335,137.454,136.866,137.1324,7926.0
2020-12-01 09:50:00,149.19,149.39,148.81,149.16,56304.0,137.0865,137.2703,136.7373,137.0589,56304.0
2020-12-01 10:00:00,149.22,149.72,148.94,149.4,11667.0,137.1141,137.5735,136.8568,137.2795,11667.0
2020-12-01 10:10:00,149.42,149.56,149.16,149.48,18827.0,137.2978,137.4265,137.0589,137.353,18827.0
2020-12-01 10:20:00,149.56,149.88,149.42,149.45,11765.0,137.4265,137.7205,137.2978,137.3254,11765.0
2020-12-01 10:30:00,149.45,149.63,148.68,148.88,9026.0,137.3254,137.4908,136.6179,136.8016,9026.0
2020-12-01 10:40:00,148.91,149.09,148.43,148.59,11720.0,136.8292,136.9946,136.3882,136.5352,11720.0
2020-12-01 10:50:00,148.7,149.03,148.54,148.83,7072.0,136.6362,136.9395,136.4892,136.7557,7072.0
2020-12-01 11:00:00,148.86,149.13,148.8,148.86,7478.0,136.7833,137.0314,136.7281,136.7833,7478.0
2020-12-01 11:10:00,148.92,149.35,148.91,149.24,13507.0,136.8384,137.2335,136.8292,137.1324,13507.0
2020-12-01 11:20:00,149.23,149.23,148.97,149.06,13899.0,137.1233,137.1233,136.8843,136.967,13899.0
2020-12-01 11:30:00,149.03,149.18,148.36,148.61,9350.0,136.9395,137.0773,136.3238,136.5535,9350.0
2020-12-01 11:40:00,148.68,148.85,148.43,148.53,5072.0,136.6179,136.7741,136.3882,136.48,5072.0
2020-12-01 11:50:00,148.6,148.6,148.3,148.3,4918.0,136.5444,136.5444,136.2687,136.2687,4918.0
2020-12-01 12:00:00,148.26,148.4,148.2,148.22,9768.0,136.2319,136.3606,136.1768,136.1952,9768.0
2020-12-01 12:10:00,148.15,148.16,147.84,148.0,13712.0,136.1309,136.1401,135.846,135.993,13712.0
2020-12-01 12:20:00,148.05,148.22,147.97,148.22,6162.0,136.039,136.1952,135.9655,136.1952,6162.0
2020-12-01 12:30:00,148.21,148.24,148.0,148.0,7837.0,136.186,136.2136,135.993,135.993,7837.0
2020-12-01 12:40:00,148.05,148.43,148.0,148.43,9164.0,136.039,136.3882,135.993,136.3882,9164.0
2020-12-01 12:50:00,148.41,148.44,148.17,148.24,10370.0,136.3698,136.3973,136.1492,136.2136,10370.0
2020-12-01 13:00:00,148.18,148.5,148.18,148.34,9834.0,136.1584,136.4525,136.1584,136.3055,9834.0
2020-12-01 13:10:00,148.31,148.45,148.16,148.43,5239.0,136.2779,136.4065,136.1401,136.3882,5239.0
2020-12-01 13:20:00,148.38,148.52,148.31,148.47,9677.0,136.3422,136.4709,136.2779,136.4249,9677.0
2020-12-01 13:30:00,148.49,148.81,148.37,148.81,14251.0,136.4433,136.7373,136.333,136.7373,14251.0
2020-12-01 13:40:00,148.81,149.0,148.75,148.84,10121.0,136.7373,136.9119,136.6822,136.7649,10121.0
2020-12-01 13:50:00,148.88,149.29,148.83,149.29,8964.0,136.8016,137.1784,136.7557,137.1784,8964.0
2020-12-01 14:00:00,149.26,149.47,148.95,148.96,25461.0,137.1508,137.3438,136.866,136.8752,25461.0
2020-12-01 14:10:00,148.96,149.36,148.88,149.2,19726.0,136.8752,137.2427,136.8016,137.0957,19726.0
2020-12-01 14:20:00,149.22,149.22,148.87,149.01,8668.0,137.1141,137.1141,136.7925,136.9211,8668.0
2020-12-01 14:30:00,148.97,149.08,148.86,149.04,8084.0,136.8843,136.9854,136.7833,136.9487,8084.0
2020-12-01 14:40:00,149.03,149.41,149.0,149.41,7441.0,136.9395,137.2886,136.9119,137.2886,7441.0
2020-12-01 14:50:00,149.36,149.4,148.86,148.88,12116.0,137.2427,137.2795,136.7833,136.8016,12116.0
2020-12-01 15:00:00,148.91,148.95,148.43,148.58,9986.0,136.8292,136.866,136.3882,136.526,9986.0
2020-12-01 15:10:00,148.51,148.71,148.45,148.58,11715.0,136.4617,136.6454,136.4065,136.526,11715.0
2020-12-01 15:20:00,148.57,148.76,148.52,148.75,13440.0,136.5168,136.6914,136.4709,136.6822,13440.0
2020-12-01 15:30:00,148.73,148.85,148.57,148.59,40170.0,136.6638,136.7741,136.5168,136.5352,40170.0
2020-12-01 15:40:00,148.61,149.05,148.56,149.01,55904.0,136.5535,136.9579,136.5076,136.9211,55904.0
2020-12-01 15:50:00,149.08,149.5,148.88,149.11,154933.0,136.9854,137.3713,136.8016,137.013,154933.0
2020-12-02 09:30:00,148.63,148.89,147.66,148.81,16944.0,136.5719,136.8108,135.6806,136.7373,16944.0
2020-12-02 09:40:00,148.83,149.3,148.39,149.06,10003.0,136.7557,137.1876,136.3514,136.967,10003.0
2020-12-02 09:50:00,148.97,149.06,148.66,148.7,7063.0,136.8843,136.967,136.5995,136.6362,7063.0
2020-12-02 10:00:00,148.78,148.79,148.06,148.1,8357.0,136.7098,136.7189,136.0482,136.0849,8357.0
2020-12-02 10:10:00,147.94,148.05,147.69,147.92,5652.0,135.9379,136.039,135.7082,135.9195,5652.0
2020-12-02 10:20:00,147.76,148.18,147.75,148.14,4901.0,135.7725,136.1584,135.7633,136.1217,4901.0
2020-12-02 10:30:00,148.21,148.45,147.92,148.12,9369.0,136.186,136.4065,135.9195,136.1033,9369.0
2020-12-02 10:40:00,148.2,148.31,147.75,147.75,7752.0,136.1768,136.2779,135.7633,135.7633,7752.0
2020-12-02 10:50:00,147.72,147.96,147.72,147.94,4589.0,135.7358,135.9563,135.7358,135.9379,4589.0
2020-12-02 11:00:00,148.02,148.13,147.86,148.0,6944.0,136.0114,136.1125,135.8644,135.993,6944.0
2020-12-02 11:10:00,148.01,148.09,147.76,147.78,5024.0,136.0022,136.0757,135.7725,135.7909,5024.0
2020-12-02 11:20:00,147.78,147.92,147.7,147.92,9924.0,135.7909,135.9195,135.7174,135.9195,9924.0
2020-12-02 11:30:00,147.95,148.18,147.71,148.11,7744.0,135.9471,136.1584,135.7266,136.0941,7744.0
2020-12-02 11:40:00,148.05,148.14,147.96,148.09,7371.0,136.039,136.1217,135.9563,136.0757,7371.0
2020-12-02 11:50:00,148.11,148.13,147.64,147.81,7736.0,136.0941,136.1125,135.6622,135.8185,7736.0
2020-12-02 12:00:00,147.81,147.98,147.81,147.88,7736.0,135.8185,135.9747,135.8185,135.8828,7736.0
2020-12-02 12:10:00,147.95,147.95,147.71,147.89,15908.0,135.9471,135.9471,135.7266,135.892,15908.0
2020-12-02 12:20:00,147.86,147.88,147.62,147.84,6035.0,135.8644,135.8828,135.6439,135.846,6035.0
2020-12-02 12:30:00,147.87,147.89,147.47,147.51,7662.0,135.8736,135.892,135.506,135.5428,7662.0
2020-12-02 12:40:00,147.5,147.87,147.43,147.65,4564.0,135.5336,135.8736,135.4693,135.6714,4564.0
2020-12-02 12:50:00,147.68,147.94,147.68,147.69,6623.0,135.699,135.9379,135.699,135.7082,6623.0
2020-12-02 13:00:00,147.68,147.79,147.55,147.64,3633.0,135.699,135.8001,135.5795,135.6622,3633.0
2020-12-02 13:10:00,147.61,147.69,147.4,147.43,7066.0,135.6347,135.7082,135.4417,135.4693,7066.0
2020-12-02 13:20:00,147.49,147.55,147.27,147.34,3257.0,135.5244,135.5795,135.3223,135.3866,3257.0
2020-12-02 13:30:00,147.34,147.45,147.29,147.45,3956.0,135.3866,135.4877,135.3406,135.4877,3956.0
2020-12-02 13:40:00,147.42,147.53,147.17,147.26,6902.0,135.4601,135.5612,135.2304,135.3131,6902.0
2020-12-02 13:50:00,147.27,147.46,147.15,147.34,9335.0,135.3223,135.4968,135.212,135.3866,9335.0
2020-12-02 14:00:00,147.32,147.44,147.12,147.12,8091.0,135.3682,135.4785,135.1844,135.1844,8091.0
2020-12-02 14:10:00,147.05,147.26,146.86,147.26,7161.0,135.1201,135.3131,134.9455,135.3131,7161.0
2020-12-02 14:20:00,147.33,147.42,147.11,147.42,5697.0,135.3774,135.4601,135.1752,135.4601,5697.0
2020-12-02 14:30:00,147.4,147.74,147.38,147.64,8230.0,135.4417,135.7541,135.4233,135.6622,8230.0
2020-12-02 14:40:00,147.6,147.79,147.43,147.75,4768.0,135.6255,135.8001,135.4693,135.7633,4768.0
2020-12-02 14:50:00,147.76,147.95,147.76,147.86,5281.0,135.7725,135.9471,135.7725,135.8644,5281.0
2020-12-02 15:00:00,147.89,147.97,147.68,147.78,7159.0,135.892,135.9655,135.699,135.7909,7159.0
2020-12-02 15:10:00,147.82,147.83,147.53,147.54,8671.0,135.8276,135.8368,135.5612,135.5704,8671.0
2020-12-02 15:20:00,147.56,147.56,147.14,147.42,12164.0,135.5887,135.5887,135.2028,135.4601,12164.0
2020-12-02 15:30:00,147.37,147.66,147.37,147.45,12175.0,135.4141,135.6806,135.4141,135.4877,12175.0
2020-12-02 15:40:00,147.44,147.54,147.06,147.08,25019.0,135.4785,135.5704,135.1293,135.1477,25019.0
2020-12-02 15:50:00,146.88,147.27,146.88,147.15,85563.0,134.9639,135.3223,134.9639,135.212,85563.0
2020-12-03 09:30:00,147.16,147.33,146.6,147.07,13359.0,135.2212,135.3774,134.7066,135.1385,13359.0
2020-12-03 09:40:00,147.17,147.51,146.82,147.11,39667.0,135.2304,135.5428,134.9088,135.1752,39667.0
2020-12-03 09:50:00,147.14,147.66,147.1,147.66,6918.0,135.2028,135.6806,135.1661,135.6806,6918.0
2020-12-03 10:00:00,147.65,148.03,147.53,147.74,6996.0,135.6714,136.0206,135.5612,135.7541,6996.0
2020-12-03 10:10:00,147.74,147.81,147.59,147.77,4678.0,135.7541,135.8185,135.6163,135.7817,4678.0
2020-12-03 10:20:00,147.72,147.73,147.41,147.51,3411.0,135.7358,135.7449,135.4509,135.5428,3411.0
2020-12-03 10:30:00,147.47,147.69,147.4,147.65,4421.0,135.506,135.7082,135.4417,135.6714,4421.0
2020-12-03 10:40:00,147.6,147.71,147.37,147.46,14259.0,135.6255,135.7266,135.4141,135.4968,14259.0
2020-12-03 10:50:00,147.42,147.5,147.21,147.29,9268.0,135.4601,135.5336,135.2671,135.3406,9268.0
2020-12-03 11:00:00,147.35,147.61,147.34,147.52,7592.0,135.3958,135.6347,135.3866,135.552,7592.0
2020-12-03 11:10:00,147.52,147.57,147.28,147.28,17768.0,135.552,135.5979,135.3315,135.3315,17768.0
2020-12-03 11:20:00,147.28,147.42,147.03,147.03,12560.0,135.3315,135.4601,135.1017,135.1017,12560.0
2020-12-03 11:30:00,147.06,147.11,146.9,147.11,7949.0,135.1293,135.1752,134.9823,135.1752,7949.0
2020-12-03 11:40:00,147.11,147.19,146.87,146.95,9937.0,135.1752,135.2488,134.9547,135.0282,9937.0
2020-12-03 11:50:00,146.94,147.19,146.91,147.07,14442.0,135.019,135.2488,134.9915,135.1385,14442.0
2020-12-03 12:00:00,147.04,147.34,146.91,146.91,6771.0,135.1109,135.3866,134.9915,134.9915,6771.0
2020-12-03 12:10:00,146.89,146.99,146.83,146.97,3565.0,134.9731,135.065,134.918,135.0466,3565.0
2020-12-03 12:20:00,147.0,147.25,146.99,147.16,30444.0,135.0742,135.3039,135.065,135.2212,30444.0
2020-12-03 12:30:00,147.16,147.29,147.07,147.12,11440.0,135.2212,135.3406,135.1385,135.1844,11440.0
2020-12-03 12:40:00,147.06,147.17,147.01,147.09,5305.0,135.1293,135.2304,135.0834,135.1569,5305.0
2020-12-03 12:50:00,147.09,147.22,147.05,147.06,3907.0,135.1569,135.2763,135.1201,135.1293,3907.0
2020-12-03 13:00:00,147.1,147.18,146.9,146.95,6741.0,135.1661,135.2396,134.9823,135.0282,6741.0
2020-12-03 13:10:00,146.97,146.97,146.66,146.66,3527.0,135.0466,135.0466,134.7617,134.7617,3527.0
2020-12-03 13:20:00,146.72,146.83,146.67,146.72,2548.0,134.8169,134.918,134.7709,134.8169,2548.0
2020-12-03 13:30:00,146.7,146.72,146.39,146.39,14858.0,134.7985,134.8169,134.5137,134.5137,14858.0
2020-12-03 13:40:00,146.39,146.39,145.82,145.89,18351.0,134.5137,134.5137,133.9899,134.0542,18351.0
2020-12-03 13:50:00,145.84,145.96,145.53,145.63,12637.0,134.0083,134.1185,133.7234,133.8153,12637.0
2020-12-03 14:00:00,145.72,145.78,145.52,145.53,30648.0,133.898,133.9531,133.7142,133.7234,30648.0
2020-12-03 14:10:00,145.48,145.57,145.39,145.42,18504.0,133.6775,133.7602,133.5948,133.6223,18504.0
2020-12-03 14:20:00,145.44,145.52,145.19,145.27,15400.0,133.6407,133.7142,133.411,133.4845,15400.0
2020-12-03 14:30:00,145.24,145.6,145.23,145.56,11740.0,133.457,133.7877,133.4478,133.751,11740.0
2020-12-03 14:40:00,145.53,145.71,145.41,145.71,26111.0,133.7234,133.8888,133.6132,133.8888,26111.0
2020-12-03 14:50:00,145.73,145.92,145.68,145.79,15367.0,133.9072,134.0818,133.8613,133.9623,15367.0
2020-12-03 15:00:00,145.79,145.93,145.69,145.86,16871.0,133.9623,134.091,133.8704,134.0267,16871.0
2020-12-03 15:10:00,145.89,146.13,145.85,146.12,7502.0,134.0542,134.2747,134.0175,134.2656,7502.0
2020-12-03 15:20:00,146.08,146.26,146.07,146.16,11129.0,134.2288,134.3942,134.2196,134.3023,11129.0
2020-12-03 15:30:00,146.17,146.23,145.63,145.66,11494.0,134.3115,134.3666,133.8153,133.8429,11494.0
2020-12-03 15:40:00,145.44,145.93,145.16,145.73,24968.0,133.6407,134.091,133.3834,133.9072,24968.0
2020-12-03 15:50:00,145.53,145.66,145.22,145.39,67766.0,133.7234,133.8429,133.4386,133.5948,67766.0
2020-12-04 09:30:00,146.28,146.97,146.26,146.68,27111.0,134.4126,135.0466,134.3942,134.7801,27111.0
2020-12-04 09:40:00,146.7,147.29,146.7,146.96,28050.0,134.7985,135.3406,134.7985,135.0374,28050.0
2020-12-04 09:50:00,146.89,147.12,146.06,146.26,24407.0,134.9731,135.1844,134.2104,134.3942,24407.0
2020-12-04 10:00:00,146.25,146.4,146.02,146.28,33008.0,134.385,134.5228,134.1737,134.4126,33008.0
2020-12-04 10:10:00,146.28,146.79,146.2,146.79,15394.0,134.4126,134.8812,134.3391,134.8812,15394.0
2020-12-04 10:20:00,146.67,146.78,146.41,146.68,13932.0,134.7709,134.872,134.532,134.7801,13932.0
2020-12-04 10:30:00,146.62,147.18,146.61,147.14,17033.0,134.725,135.2396,134.7158,135.2028,17033.0
2020-12-04 10:40:00,147.15,147.42,147.01,147.28,16101.0,135.212,135.4601,135.0834,135.3315,16101.0
2020-12-04 10:50:00,147.3,147.5,147.2,147.34,7390.0,135.3498,135.5336,135.2579,135.3866,7390.0
2020-12-04 11:00:00,147.42,147.55,147.06,147.43,39937.0,135.4601,135.5795,135.1293,135.4693,39937.0
2020-12-04 11:10:00,147.43,147.5,147.06,147.3,17537.0,135.4693,135.5336,135.1293,135.3498,17537.0
2020-12-04 11:20:00,147.33,147.64,147.27,147.41,15377.0,135.3774,135.6622,135.3223,135.4509,15377.0
2020-12-04 11:30:00,147.42,147.44,147.29,147.31,9242.0,135.4601,135.4785,135.3406,135.359,9242.0
2020-12-04 11:40:00,147.35,147.39,147.12,147.2,5317.0,135.3958,135.4325,135.1844,135.2579,5317.0
2020-12-04 11:50:00,147.2,147.6,147.16,147.35,19226.0,135.2579,135.6255,135.2212,135.3958,19226.0
2020-12-04 12:00:00,147.37,147.74,147.37,147.63,4553.0,135.4141,135.7541,135.4141,135.6531,4553.0
2020-12-04 12:10:00,147.58,147.67,147.3,147.34,4810.0,135.6071,135.6898,135.3498,135.3866,4810.0
2020-12-04 12:20:00,147.3,147.55,147.25,147.38,6018.0,135.3498,135.5795,135.3039,135.4233,6018.0
2020-12-04 12:30:00,147.37,147.43,147.17,147.17,4451.0,135.4141,135.4693,135.2304,135.2304,4451.0
2020-12-04 12:40:00,147.18,147.23,147.02,147.15,3125.0,135.2396,135.2855,135.0925,135.212,3125.0
2020-12-04 12:50:00,147.15,147.15,146.87,146.97,3081.0,135.212,135.212,134.9547,135.0466,3081.0
2020-12-04 13:00:00,146.97,146.97,146.77,146.8,3222.0,135.0466,135.0466,134.8628,134.8904,3222.0
2020-12-04 13:10:00,146.76,146.86,146.68,146.86,4407.0,134.8536,134.9455,134.7801,134.9455,4407.0
2020-12-04 13:20:00,146.81,147.01,146.78,146.99,4140.0,134.8996,135.0834,134.872,135.065,4140.0
2020-12-04 13:30:00,147.02,147.12,146.89,147.12,3909.0,135.0925,135.1844,134.9731,135.1844,3909.0
2020-12-04 13:40:00,147.09,147.17,147.02,147.15,3840.0,135.1569,135.2304,135.0925,135.212,3840.0
2020-12-04 13:50:00,147.16,147.17,146.97,146.98,7074.0,135.2212,135.2304,135.0466,135.0558,7074.0
2020-12-04 14:00:00,146.99,147.05,146.96,146.97,5050.0,135.065,135.1201,135.0374,135.0466,5050.0
2020-12-04 14:10:00,146.99,147.15,146.97,146.99,6686.0,135.065,135.212,135.0466,135.065,6686.0
2020-12-04 14:20:00,146.96,147.06,146.8,146.84,13328.0,135.0374,135.1293,134.8904,134.9271,13328.0
2020-12-04 14:30:00,146.86,147.0,146.78,146.89,7458.0,134.9455,135.0742,134.872,134.9731,7458.0
2020-12-04 14:40:00,146.86,147.16,146.86,147.1,5170.0,134.9455,135.2212,134.9455,135.1661,5170.0
2020-12-04 14:50:00,147.15,147.31,147.07,147.25,6181.0,135.212,135.359,135.1385,135.3039,6181.0
2020-12-04 15:00:00,147.27,147.31,147.14,147.16,6635.0,135.3223,135.359,135.2028,135.2212,6635.0
2020-12-04 15:10:00,147.17,147.19,146.93,147.01,8626.0,135.2304,135.2488,135.0098,135.0834,8626.0
2020-12-04 15:20:00,146.98,147.1,146.87,147.03,8255.0,135.0558,135.1661,134.9547,135.1017,8255.0
2020-12-04 15:30:00,147.03,147.06,146.8,146.84,32927.0,135.1017,135.1293,134.8904,134.9271,32927.0
2020-12-04 15:40:00,146.83,147.08,146.79,146.79,23974.0,134.918,135.1477,134.8812,134.8812,23974.0
2020-12-04 15:50:00,146.81,147.2,146.73,146.94,86842.0,134.8996,135.2579,134.8261,135.019,86842.0
2020-12-07 09:40:00,146.72,146.72,145.51,145.77,6698.0,134.8169,134.8169,133.705,133.944,6698.0
2020-12-07 09:50:00,145.69,146.0,145.24,146.0,5499.0,133.8704,134.1553,133.457,134.1553,5499.0
2020-12-07 10:00:00,146.15,146.23,145.67,145.83,6936.0,134.2931,134.3666,133.8521,133.9991,6936.0
2020-12-07 10:10:00,145.82,146.22,145.78,146.15,6176.0,133.9899,134.3574,133.9531,134.2931,6176.0
2020-12-07 10:20:00,146.11,146.45,146.04,146.45,5811.0,134.2564,134.5688,134.192,134.5688,5811.0
2020-12-07 10:30:00,146.33,146.33,146.0,146.21,3211.0,134.4585,134.4585,134.1553,134.3483,3211.0
2020-12-07 10:40:00,146.12,146.25,145.95,146.06,9376.0,134.2656,134.385,134.1094,134.2104,9376.0
2020-12-07 10:50:00,146.02,146.14,145.76,145.79,3762.0,134.1737,134.2839,133.9348,133.9623,3762.0
2020-12-07 11:00:00,145.75,145.79,145.44,145.51,5268.0,133.9256,133.9623,133.6407,133.705,5268.0
2020-12-07 11:10:00,145.55,145.6,145.31,145.39,4823.0,133.7418,133.7877,133.5213,133.5948,4823.0
2020-12-07 11:20:00,145.44,145.75,145.44,145.67,3293.0,133.6407,133.9256,133.6407,133.8521,3293.0
2020-12-07 11:30:00,145.63,145.89,145.57,145.71,3677.0,133.8153,134.0542,133.7602,133.8888,3677.0
2020-12-07 11:40:00,145.86,145.91,145.72,145.79,8508.0,134.0267,134.0726,133.898,133.9623,8508.0
2020-12-07 11:50:00,145.74,145.87,145.69,145.83,3929.0,133.9164,134.0358,133.8704,133.9991,3929.0
2020-12-07 12:00:00,145.83,145.97,145.72,145.93,8478.0,133.9991,134.1277,133.898,134.091,8478.0
2020-12-07 12:10:00,145.93,145.97,145.8,145.9,3727.0,134.091,134.1277,133.9715,134.0634,3727.0
2020-12-07 12:20:00,145.89,145.89,145.55,145.63,3222.0,134.0542,134.0542,133.7418,133.8153,3222.0
2020-12-07 12:30:00,145.58,145.58,145.46,145.51,3890.0,133.7694,133.7694,133.6591,133.705,3890.0
2020-12-07 12:40:00,145.46,145.5,145.42,145.45,1924.0,133.6591,133.6959,133.6223,133.6499,1924.0
2020-12-07 12:50:00,145.46,145.54,145.27,145.27,3827.0,133.6591,133.7326,133.4845,133.4845,3827.0
2020-12-07 13:00:00,145.25,145.28,145.17,145.24,5158.0,133.4661,133.4937,133.3926,133.457,5158.0
2020-12-07 13:10:00,145.23,145.29,145.03,145.22,4411.0,133.4478,133.5029,133.264,133.4386,4411.0
2020-12-07 13:20:00,145.2,145.41,145.2,145.31,4416.0,133.4202,133.6132,133.4202,133.5213,4416.0
2020-12-07 13:30:00,145.34,145.43,145.27,145.42,6164.0,133.5488,133.6315,133.4845,133.6223,6164.0
2020-12-07 13:40:00,145.32,145.38,145.14,145.22,7138.0,133.5305,133.5856,133.3651,133.4386,7138.0
2020-12-07 13:50:00,145.23,145.25,145.14,145.17,4176.0,133.4478,133.4661,133.3651,133.3926,4176.0
2020-12-07 14:00:00,145.13,145.18,144.87,145.08,5469.0,133.3559,133.4018,133.117,133.3099,5469.0
2020-12-07 14:10:00,145.02,145.28,144.83,145.25,17619.0,133.2548,133.4937,133.0802,133.4661,17619.0
2020-12-07 14:20:00,145.3,145.34,145.15,145.15,5632.0,133.5121,133.5488,133.3743,133.3743,5632.0
2020-12-07 14:30:00,145.15,145.29,145.08,145.11,5498.0,133.3743,133.5029,133.3099,133.3375,5498.0
2020-12-07 14:40:00,145.1,145.26,145.07,145.21,6883.0,133.3283,133.4753,133.3007,133.4294,6883.0
2020-12-07 14:50:00,145.18,145.2,144.95,144.95,7042.0,133.4018,133.4202,133.1905,133.1905,7042.0
2020-12-07 15:00:00,144.99,145.08,144.87,145.0,8717.0,133.2272,133.3099,133.117,133.2364,8717.0
2020-12-07 15:10:00,145.0,145.17,144.9,145.15,7925.0,133.2364,133.3926,133.1445,133.3743,7925.0
2020-12-07 15:20:00,145.17,145.17,145.03,145.13,9248.0,133.3926,133.3926,133.264,133.3559,9248.0
2020-12-07 15:30:00,145.16,145.26,145.06,145.16,9995.0,133.3834,133.4753,133.2916,133.3834,9995.0
2020-12-07 15:40:00,145.18,145.18,144.72,144.82,29334.0,133.4018,133.4018,132.9791,133.071,29334.0
2020-12-07 15:50:00,144.82,145.23,144.75,144.93,91647.0,133.071,133.4478,133.0067,133.1721,91647.0
2020-12-08 09:30:00,144.13,145.45,143.97,145.25,30945.0,132.437,133.6499,132.29,133.4661,30945.0
2020-12-08 09:40:00,145.21,145.82,145.09,145.25,7990.0,133.4294,133.9899,133.3191,133.4661,7990.0
2020-12-08 09:50:00,145.31,145.56,145.05,145.09,14886.0,133.5213,133.751,133.2824,133.3191,14886.0
2020-12-08 10:00:00,145.2,145.34,144.62,145.08,22560.0,133.4202,133.5488,132.8873,133.3099,22560.0
2020-12-08 10:10:00,145.08,145.28,144.97,145.05,20019.0,133.3099,133.4937,133.2089,133.2824,20019.0
2020-12-08 10:20:00,145.02,145.26,144.95,145.26,8295.0,133.2548,133.4753,133.1905,133.4753,8295.0
2020-12-08 10:30:00,145.29,145.31,145.01,145.02,10747.0,133.5029,133.5213,133.2456,133.2548,10747.0
2020-12-08 10:40:00,145.01,145.03,144.72,144.97,6955.0,133.2456,133.264,132.9791,133.2089,6955.0
2020-12-08 10:50:00,144.92,145.08,144.87,145.05,16125.0,133.1629,133.3099,133.117,133.2824,16125.0
2020-12-08 11:00:00,145.05,145.44,145.03,145.11,13033.0,133.2824,133.6407,133.264,133.3375,13033.0
2020-12-08 11:10:00,145.06,145.18,144.96,145.11,10956.0,133.2916,133.4018,133.1997,133.3375,10956.0
2020-12-08 11:20:00,145.17,145.23,144.95,145.1,4614.0,133.3926,133.4478,133.1905,133.3283,4614.0
2020-12-08 11:30:00,145.04,145.12,144.88,144.94,7188.0,133.2732,133.3467,133.1262,133.1813,7188.0
2020-12-08 11:40:00,144.89,145.02,144.81,145.02,5657.0,133.1353,133.2548,133.0618,133.2548,5657.0
2020-12-08 11:50:00,145.02,145.11,144.96,145.09,7962.0,133.2548,133.3375,133.1997,133.3191,7962.0
2020-12-08 12:00:00,145.11,145.11,144.92,144.92,11997.0,133.3375,133.3375,133.1629,133.1629,11997.0
2020-12-08 12:10:00,144.91,145.14,144.91,145.1,5036.0,133.1537,133.3651,133.1537,133.3283,5036.0
2020-12-08 12:20:00,145.1,145.34,145.1,145.25,4678.0,133.3283,133.5488,133.3283,133.4661,4678.0
2020-12-08 12:30:00,145.25,145.44,145.25,145.38,7010.0,133.4661,133.6407,133.4661,133.5856,7010.0
2020-12-08 12:40:00,145.4,145.42,145.11,145.17,7059.0,133.604,133.6223,133.3375,133.3926,7059.0
2020-12-08 12:50:00,145.17,145.19,144.96,144.98,5125.0,133.3926,133.411,133.1997,133.218,5125.0
2020-12-08 13:00:00,144.99,145.22,144.94,145.14,4463.0,133.2272,133.4386,133.1813,133.3651,4463.0
2020-12-08 13:10:00,145.09,145.18,144.97,145.04,8931.0,133.3191,133.4018,133.2089,133.2732,8931.0
2020-12-08 13:20:00,145.08,145.43,145.02,145.4,10684.0,133.3099,133.6315,133.2548,133.604,10684.0
2020-12-08 13:30:00,145.4,145.58,145.3,145.44,6676.0,133.604,133.7694,133.5121,133.6407,6676.0
2020-12-08 13:40:00,145.44,145.83,145.44,145.81,6604.0,133.6407,133.9991,133.6407,133.9807,6604.0
2020-12-08 13:50:00,145.77,145.81,145.1,145.25,14839.0,133.944,133.9807,133.3283,133.4661,14839.0
2020-12-08 14:00:00,145.3,145.34,145.17,145.27,7537.0,133.5121,133.5488,133.3926,133.4845,7537.0
2020-12-08 14:10:00,145.26,145.45,145.15,145.45,8296.0,133.4753,133.6499,133.3743,133.6499,8296.0
2020-12-08 14:20:00,145.46,145.65,145.35,145.65,6683.0,133.6591,133.8337,133.558,133.8337,6683.0
2020-12-08 14:30:00,145.67,145.69,145.15,145.15,13244.0,133.8521,133.8704,133.3743,133.3743,13244.0
2020-12-08 14:40:00,145.17,145.17,145.0,145.0,8116.0,133.3926,133.3926,133.2364,133.2364,8116.0
2020-12-08 14:50:00,144.99,145.05,144.85,144.85,12565.0,133.2272,133.2824,133.0986,133.0986,12565.0
2020-12-08 15:00:00,144.9,144.99,144.77,144.85,13036.0,133.1445,133.2272,133.0251,133.0986,13036.0
2020-12-08 15:10:00,144.88,144.88,144.57,144.61,12941.0,133.1262,133.1262,132.8413,132.8781,12941.0
2020-12-08 15:20:00,144.61,144.84,144.57,144.8,12227.0,132.8781,133.0894,132.8413,133.0526,12227.0
2020-12-08 15:30:00,144.79,144.92,144.5,144.56,22928.0,133.0435,133.1629,132.777,132.8321,22928.0
2020-12-08 15:40:00,144.54,144.79,144.48,144.65,26349.0,132.8137,133.0435,132.7586,132.9148,26349.0
2020-12-08 15:50:00,144.65,144.96,144.65,144.91,79284.0,132.9148,133.1997,132.9148,133.1537,79284.0
2020-12-09 09:30:00,145.2,145.72,145.12,145.41,29918.0,133.4202,133.898,133.3467,133.6132,29918.0
2020-12-09 09:40:00,145.41,145.67,145.19,145.53,5351.0,133.6132,133.8521,133.411,133.7234,5351.0
2020-12-09 09:50:00,145.53,145.56,144.85,145.25,16504.0,133.7234,133.751,133.0986,133.4661,16504.0
2020-12-09 10:00:00,145.34,145.81,145.21,145.75,7767.0,133.5488,133.9807,133.4294,133.9256,7767.0
2020-12-09 10:10:00,145.7,145.77,144.91,145.76,12640.0,133.8796,133.944,133.1537,133.9348,12640.0
2020-12-09 10:20:00,145.8,145.81,145.41,145.54,11060.0,133.9715,133.9807,133.6132,133.7326,11060.0
2020-12-09 10:30:00,145.49,145.52,145.18,145.26,4542.0,133.6867,133.7142,133.4018,133.4753,4542.0
2020-12-09 10:40:00,145.27,145.33,145.17,145.2,3931.0,133.4845,133.5396,133.3926,133.4202,3931.0
2020-12-09 10:50:00,145.05,145.1,144.93,145.03,3022.0,133.2824,133.3283,133.1721,133.264,3022.0
2020-12-09 11:00:00,144.97,145.3,144.97,145.28,15148.0,133.2089,133.5121,133.2089,133.4937,15148.0
2020-12-09 11:10:00,145.26,145.28,144.91,144.94,3116.0,133.4753,133.4937,133.1537,133.1813,3116.0
2020-12-09 11:20:00,144.96,145.26,144.95,145.0,7236.0,133.1997,133.4753,133.1905,133.2364,7236.0
2020-12-09 11:30:00,144.9,144.94,144.54,144.57,10766.0,133.1445,133.1813,132.8137,132.8413,10766.0
2020-12-09 11:40:00,144.62,144.65,144.26,144.37,16895.0,132.8873,132.9148,132.5565,132.6575,16895.0
2020-12-09 11:50:00,144.37,144.68,144.36,144.68,6677.0,132.6575,132.9424,132.6483,132.9424,6677.0
2020-12-09 12:00:00,144.62,144.75,144.61,144.73,5787.0,132.8873,133.0067,132.8781,132.9883,5787.0
2020-12-09 12:10:00,144.73,144.81,144.67,144.75,4311.0,132.9883,133.0618,132.9332,133.0067,4311.0
2020-12-09 12:20:00,144.73,144.88,144.69,144.75,4103.0,132.9883,133.1262,132.9516,133.0067,4103.0
2020-12-09 12:30:00,144.71,144.76,144.58,144.6,4800.0,132.9699,133.0159,132.8505,132.8689,4800.0
2020-12-09 12:40:00,144.52,144.54,144.22,144.33,8569.0,132.7954,132.8137,132.5197,132.6208,8569.0
2020-12-09 12:50:00,144.26,144.59,144.21,144.59,4342.0,132.5565,132.8597,132.5105,132.8597,4342.0
2020-12-09 13:00:00,144.5,144.5,144.26,144.43,5375.0,132.777,132.777,132.5565,132.7127,5375.0
2020-12-09 13:10:00,144.45,144.52,144.33,144.42,6467.0,132.731,132.7954,132.6208,132.7035,6467.0
2020-12-09 13:20:00,144.44,144.45,144.14,144.15,10897.0,132.7219,132.731,132.4462,132.4554,10897.0
2020-12-09 13:30:00,144.14,144.16,143.81,144.08,9138.0,132.4462,132.4646,132.143,132.3911,9138.0
2020-12-09 13:40:00,144.08,144.2,143.99,144.02,7324.0,132.3911,132.5013,132.3084,132.3359,7324.0
2020-12-09 13:50:00,144.02,144.06,143.51,143.52,9328.0,132.3359,132.3727,131.8673,131.8765,9328.0
2020-12-09 14:00:00,143.65,144.07,143.55,143.97,16166.0,131.9959,132.3819,131.9041,132.29,16166.0
2020-12-09 14:10:00,144.06,144.06,143.87,144.03,6860.0,132.3727,132.3727,132.1981,132.3451,6860.0
2020-12-09 14:20:00,143.99,144.55,143.93,144.53,11679.0,132.3084,132.8229,132.2532,132.8046,11679.0
2020-12-09 14:30:00,144.48,144.48,144.29,144.39,5437.0,132.7586,132.7586,132.584,132.6759,5437.0
2020-12-09 14:40:00,144.38,144.53,144.24,144.34,9461.0,132.6667,132.8046,132.5381,132.63,9461.0
2020-12-09 14:50:00,144.37,144.58,144.31,144.53,7809.0,132.6575,132.8505,132.6024,132.8046,7809.0
2020-12-09 15:00:00,144.53,144.67,144.4,144.66,9645.0,132.8046,132.9332,132.6851,132.924,9645.0
2020-12-09 15:10:00,144.69,144.82,144.65,144.71,7629.0,132.9516,133.071,132.9148,132.9699,7629.0
2020-12-09 15:20:00,144.73,144.84,144.53,144.83,9568.0,132.9883,133.0894,132.8046,133.0802,9568.0
2020-12-09 15:30:00,144.83,144.95,144.68,144.82,22740.0,133.0802,133.1905,132.9424,133.071,22740.0
2020-12-09 15:40:00,144.86,145.29,144.8,144.95,15428.0,133.1078,133.5029,133.0526,133.1905,15428.0
2020-12-09 15:50:00,144.99,145.69,144.78,145.23,56732.0,133.2272,133.8704,133.0343,133.4478,56732.0
2020-12-10 09:30:00,144.15,144.84,143.76,144.3,18104.0,132.4554,133.0894,132.097,132.5932,18104.0
2020-12-10 09:40:00,144.31,144.6,144.13,144.39,5716.0,132.6024,132.8689,132.437,132.6759,5716.0
2020-12-10 09:50:00,144.75,145.15,144.49,145.11,3130.0,133.0067,133.3743,132.7678,133.3375,3130.0
2020-12-10 10:00:00,145.11,145.31,144.77,145.11,9557.0,133.3375,133.5213,133.0251,133.3375,9557.0
2020-12-10 10:10:00,145.15,145.44,145.13,145.22,3915.0,133.3743,133.6407,133.3559,133.4386,3915.0
2020-12-10 10:20:00,145.35,145.35,144.72,144.88,3880.0,133.558,133.558,132.9791,133.1262,3880.0
2020-12-10 10:30:00,144.91,145.06,144.73,145.0,6084.0,133.1537,133.2916,132.9883,133.2364,6084.0
2020-12-10 10:40:00,144.95,144.98,144.71,144.76,6896.0,133.1905,133.218,132.9699,133.0159,6896.0
2020-12-10 10:50:00,144.8,145.06,144.52,144.71,4160.0,133.0526,133.2916,132.7954,132.9699,4160.0
2020-12-10 11:00:00,144.73,144.75,144.37,144.37,5753.0,132.9883,133.0067,132.6575,132.6575,5753.0
2020-12-10 11:10:00,144.34,144.34,144.02,144.16,9809.0,132.63,132.63,132.3359,132.4646,9809.0
2020-12-10 11:20:00,144.21,144.21,143.87,143.87,12235.0,132.5105,132.5105,132.1981,132.1981,12235.0
2020-12-10 11:30:00,143.88,143.88,143.58,143.67,13512.0,132.2073,132.2073,131.9316,132.0143,13512.0
2020-12-10 11:40:00,143.59,143.63,143.09,143.13,10314.0,131.9408,131.9776,131.4814,131.5181,10314.0
2020-12-10 11:50:00,143.05,143.14,142.86,143.0,14081.0,131.4446,131.5273,131.27,131.3987,14081.0
2020-12-10 12:00:00,142.96,143.23,142.91,143.21,9736.0,131.3619,131.61,131.316,131.5916,9736.0
2020-12-10 12:10:00,143.25,143.52,143.24,143.5,2204.0,131.6284,131.8765,131.6192,131.8581,2204.0
2020-12-10 12:20:00,143.5,143.53,143.09,143.17,24433.0,131.8581,131.8857,131.4814,131.5549,24433.0
2020-12-10 12:30:00,143.15,143.29,143.02,143.08,12047.0,131.5365,131.6652,131.4171,131.4722,12047.0
2020-12-10 12:40:00,143.06,143.18,143.0,143.13,19731.0,131.4538,131.5641,131.3987,131.5181,19731.0
2020-12-10 12:50:00,143.16,143.27,143.1,143.14,12224.0,131.5457,131.6468,131.4906,131.5273,12224.0
2020-12-10 13:00:00,143.09,143.37,143.02,143.37,7758.0,131.4814,131.7387,131.4171,131.7387,7758.0
2020-12-10 13:10:00,143.38,143.75,143.37,143.72,10163.0,131.7478,132.0878,131.7387,132.0603,10163.0
2020-12-10 13:20:00,143.72,143.72,143.5,143.5,8127.0,132.0603,132.0603,131.8581,131.8581,8127.0
2020-12-10 13:30:00,143.51,143.54,143.3,143.37,7122.0,131.8673,131.8949,131.6743,131.7387,7122.0
2020-12-10 13:40:00,143.37,143.37,143.13,143.14,12966.0,131.7387,131.7387,131.5181,131.5273,12966.0
2020-12-10 13:50:00,143.15,143.15,142.77,142.78,14598.0,131.5365,131.5365,131.1873,131.1965,14598.0
2020-12-10 14:00:00,142.83,143.07,142.8,142.99,7793.0,131.2425,131.463,131.2149,131.3895,7793.0
2020-12-10 14:10:00,143.01,143.01,142.61,142.73,12154.0,131.4079,131.4079,131.0403,131.1506,12154.0
2020-12-10 14:20:00,142.74,143.14,142.72,143.02,7454.0,131.1598,131.5273,131.1414,131.4171,7454.0
2020-12-10 14:30:00,142.99,143.19,142.97,143.16,6933.0,131.3895,131.5733,131.3711,131.5457,6933.0
2020-12-10 14:40:00,143.18,143.2,142.95,143.2,7879.0,131.5641,131.5825,131.3527,131.5825,7879.0
2020-12-10 14:50:00,143.24,143.39,143.14,143.21,9080.0,131.6192,131.757,131.5273,131.5916,9080.0
2020-12-10 15:00:00,143.19,143.36,143.16,143.23,5639.0,131.5733,131.7295,131.5457,131.61,5639.0
2020-12-10 15:10:00,143.21,143.58,143.21,143.51,7676.0,131.5916,131.9316,131.5916,131.8673,7676.0
2020-12-10 15:20:00,143.5,143.71,143.45,143.49,8296.0,131.8581,132.0511,131.8122,131.8489,8296.0
2020-12-10 15:30:00,143.56,143.74,143.01,143.08,46428.0,131.9132,132.0786,131.4079,131.4722,46428.0
2020-12-10 15:40:00,143.12,143.34,142.96,143.34,84278.0,131.5089,131.7111,131.3619,131.7111,84278.0
2020-12-10 15:50:00,143.25,143.71,143.14,143.33,130539.0,131.6284,132.0511,131.5273,131.7019,130539.0
2020-12-11 09:30:00,142.34,142.88,141.87,142.7,23477.0,130.7922,131.2884,130.3604,131.123,23477.0
2020-12-11 09:40:00,142.93,143.09,142.44,143.03,11385.0,131.3344,131.4814,130.8841,131.4262,11385.0
2020-12-11 09:50:00,143.07,143.46,142.85,143.28,17256.0,131.463,131.8214,131.2608,131.656,17256.0
2020-12-11 10:00:00,143.41,143.44,142.91,142.91,9450.0,131.7754,131.803,131.316,131.316,9450.0
2020-12-11 10:10:00,142.94,142.99,142.49,142.67,10255.0,131.3435,131.3895,130.9301,131.0955,10255.0
2020-12-11 10:20:00,142.67,142.7,142.37,142.52,13319.0,131.0955,131.123,130.8198,130.9576,13319.0
2020-12-11 10:30:00,142.39,142.43,142.2,142.26,9558.0,130.8382,130.8749,130.6636,130.7187,9558.0
2020-12-11 10:40:00,142.27,142.38,142.2,142.2,4017.0,130.7279,130.829,130.6636,130.6636,4017.0
2020-12-11 10:50:00,142.17,142.24,141.8,141.88,27274.0,130.636,130.7003,130.296,130.3695,27274.0
2020-12-11 11:00:00,141.95,142.19,141.85,141.92,12604.0,130.4339,130.6544,130.342,130.4063,12604.0
2020-12-11 11:10:00,141.92,141.98,141.82,141.92,4300.0,130.4063,130.4614,130.3144,130.4063,4300.0
2020-12-11 11:20:00,141.87,141.87,141.67,141.81,3338.0,130.3604,130.3604,130.1766,130.3052,3338.0
2020-12-11 11:30:00,141.83,141.86,141.5,141.5,6371.0,130.3236,130.3512,130.0204,130.0204,6371.0
2020-12-11 11:40:00,141.48,141.77,141.46,141.66,5111.0,130.002,130.2685,129.9836,130.1674,5111.0
2020-12-11 11:50:00,141.67,141.93,141.66,141.93,8296.0,130.1766,130.4155,130.1674,130.4155,8296.0
2020-12-11 12:00:00,141.92,141.95,141.69,141.72,6630.0,130.4063,130.4339,130.195,130.2225,6630.0
2020-12-11 12:10:00,141.7,141.75,141.42,141.48,8440.0,130.2041,130.2501,129.9469,130.002,8440.0
2020-12-11 12:20:00,141.48,141.77,141.48,141.74,21116.0,130.002,130.2685,130.002,130.2409,21116.0
2020-12-11 12:30:00,141.74,141.87,141.65,141.7,15984.0,130.2409,130.3604,130.1582,130.2041,15984.0
2020-12-11 12:40:00,141.74,141.87,141.65,141.81,13249.0,130.2409,130.3604,130.1582,130.3052,13249.0
2020-12-11 12:50:00,141.9,142.03,141.8,141.83,15374.0,130.3879,130.5074,130.296,130.3236,15374.0
2020-12-11 13:00:00,141.8,141.81,141.63,141.73,12176.0,130.296,130.3052,130.1398,130.2317,12176.0
2020-12-11 13:10:00,141.75,142.05,141.71,141.93,9056.0,130.2501,130.5258,130.2133,130.4155,9056.0
2020-12-11 13:20:00,142.01,142.22,141.94,142.21,10980.0,130.489,130.682,130.4247,130.6728,10980.0
2020-12-11 13:30:00,142.24,142.53,142.24,142.49,7631.0,130.7003,130.9668,130.7003,130.9301,7631.0
2020-12-11 13:40:00,142.5,142.63,142.45,142.63,9782.0,130.9392,131.0587,130.8933,131.0587,9782.0
2020-12-11 13:50:00,142.62,142.9,142.6,142.79,8061.0,131.0495,131.3068,131.0311,131.2057,8061.0
2020-12-11 14:00:00,142.91,142.96,142.73,142.86,11273.0,131.316,131.3619,131.1506,131.27,11273.0
2020-12-11 14:10:00,142.84,142.99,142.78,142.93,8507.0,131.2517,131.3895,131.1965,131.3344,8507.0
2020-12-11 14:20:00,142.98,143.11,142.91,142.98,9060.0,131.3803,131.4998,131.316,131.3803,9060.0
2020-12-11 14:30:00,143.0,143.21,142.96,143.11,8789.0,131.3987,131.5916,131.3619,131.4998,8789.0
2020-12-11 14:40:00,143.19,143.21,143.07,143.1,7861.0,131.5733,131.5916,131.463,131.4906,7861.0
2020-12-11 14:50:00,143.08,143.13,142.72,142.72,10837.0,131.4722,131.5181,131.1414,131.1414,10837.0
2020-12-11 15:00:00,142.72,142.83,142.53,142.53,8214.0,131.1414,131.2425,130.9668,130.9668,8214.0
2020-12-11 15:10:00,142.56,143.01,142.56,142.91,10200.0,130.9944,131.4079,130.9944,131.316,10200.0
2020-12-11 15:20:00,142.91,143.0,142.64,142.73,13063.0,131.316,131.3987,131.0679,131.1506,13063.0
2020-12-11 15:30:00,142.75,142.78,142.5,142.64,38664.0,131.169,131.1965,130.9392,131.0679,38664.0
2020-12-11 15:40:00,142.64,142.83,142.41,142.42,38275.0,131.0679,131.2425,130.8565,130.8657,38275.0
2020-12-11 15:50:00,142.43,143.06,142.37,142.93,150221.0,130.8749,131.4538,130.8198,131.3344,150221.0
2020-12-14 09:30:00,143.8,144.0,143.3,143.97,23057.0,132.1338,132.3176,131.6743,132.29,23057.0
2020-12-14 09:40:00,143.85,144.01,142.8,142.85,9406.0,132.1797,132.3267,131.2149,131.2608,9406.0
2020-12-14 09:50:00,142.77,143.25,142.77,142.9,14063.0,131.1873,131.6284,131.1873,131.3068,14063.0
2020-12-14 10:00:00,142.95,143.64,142.8,143.54,9815.0,131.3527,131.9868,131.2149,131.8949,9815.0
2020-12-14 10:10:00,143.48,143.52,143.27,143.41,4856.0,131.8397,131.8765,131.6468,131.7754,4856.0
2020-12-14 10:20:00,143.39,143.42,143.12,143.21,5656.0,131.757,131.7846,131.5089,131.5916,5656.0
2020-12-14 10:30:00,143.27,143.44,143.01,143.02,5879.0,131.6468,131.803,131.4079,131.4171,5879.0
2020-12-14 10:40:00,143.08,143.19,142.6,142.61,6837.0,131.4722,131.5733,131.0311,131.0403,6837.0
2020-12-14 10:50:00,142.55,142.8,142.47,142.5,6930.0,130.9852,131.2149,130.9117,130.9392,6930.0
2020-12-14 11:00:00,142.5,142.67,142.46,142.46,6308.0,130.9392,131.0955,130.9025,130.9025,6308.0
2020-12-14 11:10:00,142.49,142.69,142.36,142.53,8591.0,130.9301,131.1138,130.8106,130.9668,8591.0
2020-12-14 11:20:00,142.52,142.6,142.32,142.32,4498.0,130.9576,131.0311,130.7738,130.7738,4498.0
2020-12-14 11:30:00,142.36,142.49,142.09,142.36,12305.0,130.8106,130.9301,130.5625,130.8106,12305.0
2020-12-14 11:40:00,142.41,142.69,142.35,142.69,18664.0,130.8565,131.1138,130.8014,131.1138,18664.0
2020-12-14 11:50:00,142.68,142.76,142.5,142.53,6886.0,131.1046,131.1781,130.9392,130.9668,6886.0
2020-12-14 12:00:00,142.57,142.7,142.46,142.61,8644.0,131.0036,131.123,130.9025,131.0403,8644.0
2020-12-14 12:10:00,142.64,142.88,142.56,142.58,5864.0,131.0679,131.2884,130.9944,131.0128,5864.0
2020-12-14 12:20:00,142.61,142.66,142.35,142.43,6489.0,131.0403,131.0863,130.8014,130.8749,6489.0
2020-12-14 12:30:00,142.49,142.56,142.35,142.35,5603.0,130.9301,130.9944,130.8014,130.8014,5603.0
2020-12-14 12:40:00,142.43,142.52,142.17,142.17,4681.0,130.8749,130.9576,130.636,130.636,4681.0
2020-12-14 12:50:00,142.14,142.33,142.14,142.23,5413.0,130.6084,130.783,130.6084,130.6911,5413.0
2020-12-14 13:00:00,142.26,142.47,142.16,142.22,4973.0,130.7187,130.9117,130.6268,130.682,4973.0
2020-12-14 13:10:00,142.12,142.34,142.11,142.34,5100.0,130.5901,130.7922,130.5809,130.7922,5100.0
2020-12-14 13:20:00,142.3,142.3,142.13,142.23,6023.0,130.7555,130.7555,130.5993,130.6911,6023.0
2020-12-14 13:30:00,142.18,142.53,142.13,142.45,3868.0,130.6452,130.9668,130.5993,130.8933,3868.0
2020-12-14 13:40:00,142.45,142.5,142.26,142.26,4604.0,130.8933,130.9392,130.7187,130.7187,4604.0
2020-12-14 13:50:00,142.29,142.43,142.12,142.16,4932.0,130.7463,130.8749,130.5901,130.6268,4932.0
2020-12-14 14:00:00,142.15,142.34,142.13,142.27,7428.0,130.6176,130.7922,130.5993,130.7279,7428.0
2020-12-14 14:10:00,142.31,142.31,142.09,142.18,7615.0,130.7647,130.7647,130.5625,130.6452,7615.0
2020-12-14 14:20:00,142.14,142.23,142.08,142.22,7565.0,130.6084,130.6911,130.5533,130.682,7565.0
2020-12-14 14:30:00,142.13,142.2,141.94,142.0,28287.0,130.5993,130.6636,130.4247,130.4798,28287.0
2020-12-14 14:40:00,142.03,142.32,141.97,142.32,15871.0,130.5074,130.7738,130.4522,130.7738,15871.0
2020-12-14 14:50:00,142.3,142.67,142.24,142.53,14107.0,130.7555,131.0955,130.7003,130.9668,14107.0
2020-12-14 15:00:00,142.52,142.52,142.3,142.36,15598.0,130.9576,130.9576,130.7555,130.8106,15598.0
2020-12-14 15:10:00,142.35,142.44,142.04,142.16,18626.0,130.8014,130.8841,130.5166,130.6268,18626.0
2020-12-14 15:20:00,142.18,142.49,142.15,142.19,12590.0,130.6452,130.9301,130.6176,130.6544,12590.0
2020-12-14 15:30:00,142.19,142.21,141.71,141.73,19258.0,130.6544,130.6728,130.2133,130.2317,19258.0
2020-12-14 15:40:00,141.73,141.76,141.36,141.63,48729.0,130.2317,130.2593,129.8917,130.1398,48729.0
2020-12-14 15:50:00,141.63,142.16,141.48,141.75,145089.0,130.1398,130.6268,130.002,130.2501,145089.0
2020-12-15 09:30:00,143.19,143.48,142.88,143.48,13281.0,131.5733,131.8397,131.2884,131.8397,13281.0
2020-12-15 09:40:00,143.39,143.57,142.67,142.74,5806.0,131.757,131.9224,131.0955,131.1598,5806.0
2020-12-15 09:50:00,142.72,143.02,142.64,142.86,13805.0,131.1414,131.4171,131.0679,131.27,13805.0
2020-12-15 10:00:00,142.83,143.09,142.43,142.96,14017.0,131.2425,131.4814,130.8749,131.3619,14017.0
2020-12-15 10:10:00,142.96,143.2,142.71,142.96,16589.0,131.3619,131.5825,131.1322,131.3619,16589.0
2020-12-15 10:20:00,142.94,142.95,142.61,142.74,15198.0,131.3435,131.3527,131.0403,131.1598,15198.0
2020-12-15 10:30:00,142.65,142.79,142.5,142.68,11176.0,131.0771,131.2057,130.9392,131.1046,11176.0
2020-12-15 10:40:00,142.74,143.1,142.57,143.1,34728.0,131.1598,131.4906,131.0036,131.4906,34728.0
2020-12-15 10:50:00,143.09,143.38,143.02,143.34,54915.0,131.4814,131.7478,131.4171,131.7111,54915.0
2020-12-15 11:00:00,143.34,143.34,143.05,143.26,11331.0,131.7111,131.7111,131.4446,131.6376,11331.0
2020-12-15 11:10:00,143.29,143.57,143.17,143.24,16004.0,131.6652,131.9224,131.5549,131.6192,16004.0
2020-12-15 11:20:00,143.27,143.36,143.17,143.28,9041.0,131.6468,131.7295,131.5549,131.656,9041.0
2020-12-15 11:30:00,143.2,143.46,143.11,143.34,13746.0,131.5825,131.8214,131.4998,131.7111,13746.0
2020-12-15 11:40:00,143.31,143.7,143.31,143.52,15775.0,131.6835,132.0419,131.6835,131.8765,15775.0
2020-12-15 11:50:00,143.53,143.66,143.4,143.5,12406.0,131.8857,132.0051,131.7662,131.8581,12406.0
2020-12-15 12:00:00,143.48,143.57,143.44,143.48,23331.0,131.8397,131.9224,131.803,131.8397,23331.0
2020-12-15 12:10:00,143.5,143.55,143.45,143.5,13509.0,131.8581,131.9041,131.8122,131.8581,13509.0
2020-12-15 12:20:00,143.51,143.63,143.48,143.61,10219.0,131.8673,131.9776,131.8397,131.9592,10219.0
2020-12-15 12:30:00,143.64,143.96,143.62,143.83,11760.0,131.9868,132.2808,131.9684,132.1613,11760.0
2020-12-15 12:40:00,143.83,144.12,143.82,144.11,13762.0,132.1613,132.4278,132.1522,132.4186,13762.0
2020-12-15 12:50:00,144.13,144.31,144.11,144.26,5829.0,132.437,132.6024,132.4186,132.5565,5829.0
2020-12-15 13:00:00,144.28,144.69,144.18,144.46,9491.0,132.5748,132.9516,132.4829,132.7402,9491.0
2020-12-15 13:10:00,144.48,144.61,144.39,144.61,6401.0,132.7586,132.8781,132.6759,132.8781,6401.0
2020-12-15 13:20:00,144.56,144.62,144.31,144.31,6441.0,132.8321,132.8873,132.6024,132.6024,6441.0
2020-12-15 13:30:00,144.32,144.4,144.24,144.28,11640.0,132.6116,132.6851,132.5381,132.5748,11640.0
2020-12-15 13:40:00,144.32,144.49,144.31,144.44,9978.0,132.6116,132.7678,132.6024,132.7219,9978.0
2020-12-15 13:50:00,144.44,144.46,144.03,144.11,24174.0,132.7219,132.7402,132.3451,132.4186,24174.0
2020-12-15 14:00:00,144.11,144.17,143.93,144.05,20925.0,132.4186,132.4738,132.2532,132.3635,20925.0
2020-12-15 14:10:00,144.06,144.24,143.97,144.07,12777.0,132.3727,132.5381,132.29,132.3819,12777.0
2020-12-15 14:20:00,144.1,144.13,143.97,144.13,15635.0,132.4094,132.437,132.29,132.437,15635.0
2020-12-15 14:30:00,144.11,144.46,144.11,144.34,14586.0,132.4186,132.7402,132.4186,132.63,14586.0
2020-12-15 14:40:00,144.31,144.61,144.26,144.56,14437.0,132.6024,132.8781,132.5565,132.8321,14437.0
2020-12-15 14:50:00,144.56,144.56,144.23,144.24,18183.0,132.8321,132.8321,132.5289,132.5381,18183.0
2020-12-15 15:00:00,144.23,144.32,144.13,144.15,23854.0,132.5289,132.6116,132.437,132.4554,23854.0
2020-12-15 15:10:00,144.14,144.17,143.78,143.78,20408.0,132.4462,132.4738,132.1154,132.1154,20408.0
2020-12-15 15:20:00,143.77,143.85,143.43,143.47,24444.0,132.1062,132.1797,131.7938,131.8305,24444.0
2020-12-15 15:30:00,143.44,143.65,143.33,143.53,23394.0,131.803,131.9959,131.7019,131.8857,23394.0
2020-12-15 15:40:00,143.51,143.69,143.47,143.68,29480.0,131.8673,132.0327,131.8305,132.0235,29480.0
2020-12-15 15:50:00,143.66,144.15,143.64,144.15,93248.0,132.0051,132.4554,131.9868,132.4554,93248.0
2020-12-16 09:30:00,144.86,145.34,144.15,144.31,43029.0,133.1078,133.5488,132.4554,132.6024,43029.0
2020-12-16 09:40:00,144.37,144.49,143.82,143.85,66976.0,132.6575,132.7678,132.1522,132.1797,66976.0
2020-12-16 09:50:00,143.79,143.79,143.06,143.43,4936.0,132.1246,132.1246,131.4538,131.7938,4936.0
2020-12-16 10:00:00,143.32,143.4,142.77,142.84,26213.0,131.6927,131.7662,131.1873,131.2517,26213.0
2020-12-16 10:10:00,142.94,143.22,142.18,143.18,51892.0,131.3435,131.6008,130.6452,131.5641,51892.0
2020-12-16 10:20:00,143.24,143.37,142.76,143.22,10820.0,131.6192,131.7387,131.1781,131.6008,10820.0
2020-12-16 10:30:00,143.29,143.31,142.99,143.02,7253.0,131.6652,131.6835,131.3895,131.4171,7253.0
2020-12-16 10:40:00,143.06,143.16,143.0,143.08,6802.0,131.4538,131.5457,131.3987,131.4722,6802.0
2020-12-16 10:50:00,143.17,143.5,143.1,143.18,10721.0,131.5549,131.8581,131.4906,131.5641,10721.0
2020-12-16 11:00:00,143.17,143.42,142.98,143.39,10144.0,131.5549,131.7846,131.3803,131.757,10144.0
2020-12-16 11:10:00,143.32,143.57,143.12,143.49,6402.0,131.6927,131.9224,131.5089,131.8489,6402.0
2020-12-16 11:20:00,143.56,143.77,143.53,143.72,5142.0,131.9132,132.1062,131.8857,132.0603,5142.0
2020-12-16 11:30:00,143.57,143.57,143.32,143.33,3045.0,131.9224,131.9224,131.6927,131.7019,3045.0
2020-12-16 11:40:00,143.35,143.48,143.2,143.42,4266.0,131.7203,131.8397,131.5825,131.7846,4266.0
2020-12-16 11:50:00,143.47,143.47,143.17,143.47,8278.0,131.8305,131.8305,131.5549,131.8305,8278.0
2020-12-16 12:00:00,143.53,143.55,143.42,143.51,3517.0,131.8857,131.9041,131.7846,131.8673,3517.0
2020-12-16 12:10:00,143.52,143.52,143.28,143.43,3913.0,131.8765,131.8765,131.656,131.7938,3913.0
2020-12-16 12:20:00,143.41,143.46,143.37,143.41,4181.0,131.7754,131.8214,131.7387,131.7754,4181.0
2020-12-16 12:30:00,143.4,143.59,143.36,143.49,8502.0,131.7662,131.9408,131.7295,131.8489,8502.0
2020-12-16 12:40:00,143.46,143.54,143.19,143.19,2584.0,131.8214,131.8949,131.5733,131.5733,2584.0
2020-12-16 12:50:00,143.17,143.41,143.11,143.27,3792.0,131.5549,131.7754,131.4998,131.6468,3792.0
2020-12-16 13:00:00,143.25,143.28,143.06,143.06,4609.0,131.6284,131.656,131.4538,131.4538,4609.0
2020-12-16 13:10:00,142.96,143.19,142.96,143.18,4158.0,131.3619,131.5733,131.3619,131.5641,4158.0
2020-12-16 13:20:00,143.2,143.29,143.1,143.11,17432.0,131.5825,131.6652,131.4906,131.4998,17432.0
2020-12-16 13:30:00,143.11,143.3,143.04,143.04,22198.0,131.4998,131.6743,131.4354,131.4354,22198.0
2020-12-16 13:40:00,143.05,143.17,143.05,143.11,19783.0,131.4446,131.5549,131.4446,131.4998,19783.0
2020-12-16 13:50:00,143.05,143.08,142.86,142.94,23330.0,131.4446,131.4722,131.27,131.3435,23330.0
2020-12-16 14:00:00,142.91,143.17,142.71,142.74,17639.0,131.316,131.5549,131.1322,131.1598,17639.0
2020-12-16 14:10:00,142.7,142.97,142.62,142.68,14227.0,131.123,131.3711,131.0495,131.1046,14227.0
2020-12-16 14:20:00,142.63,142.88,142.63,142.84,10481.0,131.0587,131.2884,131.0587,131.2517,10481.0
2020-12-16 14:30:00,142.92,143.43,142.86,143.43,5620.0,131.3252,131.7938,131.27,131.7938,5620.0
2020-12-16 14:40:00,143.4,143.41,143.16,143.23,8923.0,131.7662,131.7754,131.5457,131.61,8923.0
2020-12-16 14:50:00,143.28,143.47,143.24,143.38,6331.0,131.656,131.8305,131.6192,131.7478,6331.0
2020-12-16 15:00:00,143.33,143.36,143.21,143.27,6276.0,131.7019,131.7295,131.5916,131.6468,6276.0
2020-12-16 15:10:00,143.28,143.64,143.24,143.53,7724.0,131.656,131.9868,131.6192,131.8857,7724.0
2020-12-16 15:20:00,143.64,143.67,143.44,143.44,6302.0,131.9868,132.0143,131.803,131.803,6302.0
2020-12-16 15:30:00,143.44,143.58,143.22,143.34,12003.0,131.803,131.9316,131.6008,131.7111,12003.0
2020-12-16 15:40:00,143.31,143.62,143.3,143.54,25591.0,131.6835,131.9684,131.6743,131.8949,25591.0
2020-12-16 15:50:00,143.54,143.57,142.81,142.88,67166.0,131.8949,131.9224,131.2241,131.2884,67166.0
2020-12-17 09:30:00,144.05,144.09,142.89,142.91,27919.0,132.3635,132.4002,131.2976,131.316,27919.0
2020-12-17 09:40:00,142.9,143.16,142.62,142.83,13261.0,131.3068,131.5457,131.0495,131.2425,13261.0
2020-12-17 09:50:00,143.04,143.32,142.58,142.66,20838.0,131.4354,131.6927,131.0128,131.0863,20838.0
2020-12-17 10:00:00,142.7,143.44,142.7,143.38,9234.0,131.123,131.803,131.123,131.7478,9234.0
2020-12-17 10:10:00,143.3,143.32,142.98,143.29,14050.0,131.6743,131.6927,131.3803,131.6652,14050.0
2020-12-17 10:20:00,143.42,143.51,143.16,143.27,6518.0,131.7846,131.8673,131.5457,131.6468,6518.0
2020-12-17 10:30:00,143.22,143.6,142.94,142.99,8654.0,131.6008,131.95,131.3435,131.3895,8654.0
2020-12-17 10:40:00,143.02,143.12,142.76,142.94,8576.0,131.4171,131.5089,131.1781,131.3435,8576.0
2020-12-17 10:50:00,143.02,143.07,142.8,143.02,10243.0,131.4171,131.463,131.2149,131.4171,10243.0
2020-12-17 11:00:00,142.94,143.07,142.74,142.9,15610.0,131.3435,131.463,131.1598,131.3068,15610.0
2020-12-17 11:10:00,142.87,143.26,142.87,143.16,22253.0,131.2792,131.6376,131.2792,131.5457,22253.0
2020-12-17 11:20:00,143.16,143.64,143.14,143.5,12625.0,131.5457,131.9868,131.5273,131.8581,12625.0
2020-12-17 11:30:00,143.47,143.7,143.37,143.7,11717.0,131.8305,132.0419,131.7387,132.0419,11717.0
2020-12-17 11:40:00,143.75,143.81,143.64,143.64,5541.0,132.0878,132.143,131.9868,131.9868,5541.0
2020-12-17 11:50:00,143.62,143.82,143.53,143.76,8927.0,131.9684,132.1522,131.8857,132.097,8927.0
2020-12-17 12:00:00,143.81,144.01,143.66,143.81,11866.0,132.143,132.3267,132.0051,132.143,11866.0
2020-12-17 12:10:00,143.82,143.86,143.6,143.79,4927.0,132.1522,132.1889,131.95,132.1246,4927.0
2020-12-17 12:20:00,143.68,143.74,143.52,143.63,5136.0,132.0235,132.0786,131.8765,131.9776,5136.0
2020-12-17 12:30:00,143.65,143.65,143.51,143.61,6455.0,131.9959,131.9959,131.8673,131.9592,6455.0
2020-12-17 12:40:00,143.61,143.87,143.58,143.78,9781.0,131.9592,132.1981,131.9316,132.1154,9781.0
2020-12-17 12:50:00,143.76,144.0,143.75,143.93,8172.0,132.097,132.3176,132.0878,132.2532,8172.0
2020-12-17 13:00:00,143.89,143.95,143.89,143.92,4668.0,132.2165,132.2716,132.2165,132.244,4668.0
2020-12-17 13:10:00,143.95,144.13,143.89,144.09,8253.0,132.2716,132.437,132.2165,132.4002,8253.0
2020-12-17 13:20:00,144.06,144.2,144.05,144.2,6664.0,132.3727,132.5013,132.3635,132.5013,6664.0
2020-12-17 13:30:00,144.21,144.22,144.04,144.04,7597.0,132.5105,132.5197,132.3543,132.3543,7597.0
2020-12-17 13:40:00,144.01,144.02,143.71,143.71,7098.0,132.3267,132.3359,132.0511,132.0511,7098.0
2020-12-17 13:50:00,143.74,143.92,143.72,143.92,7726.0,132.0786,132.244,132.0603,132.244,7726.0
2020-12-17 14:00:00,143.91,143.99,143.79,143.99,8479.0,132.2349,132.3084,132.1246,132.3084,8479.0
2020-12-17 14:10:00,143.96,144.38,143.96,144.21,11613.0,132.2808,132.6667,132.2808,132.5105,11613.0
2020-12-17 14:20:00,144.21,144.34,144.13,144.34,6427.0,132.5105,132.63,132.437,132.63,6427.0
2020-12-17 14:30:00,144.34,144.6,144.23,144.47,12034.0,132.63,132.8689,132.5289,132.7494,12034.0
2020-12-17 14:40:00,144.47,144.48,144.28,144.28,5573.0,132.7494,132.7586,132.5748,132.5748,5573.0
2020-12-17 14:50:00,144.27,144.34,144.19,144.3,7382.0,132.5656,132.63,132.4921,132.5932,7382.0
2020-12-17 15:00:00,144.29,144.33,144.18,144.28,7396.0,132.584,132.6208,132.4829,132.5748,7396.0
2020-12-17 15:10:00,144.28,144.33,144.18,144.27,9763.0,132.5748,132.6208,132.4829,132.5656,9763.0
2020-12-17 15:20:00,144.31,144.53,144.27,144.39,8018.0,132.6024,132.8046,132.5656,132.6759,8018.0
2020-12-17 15:30:00,144.33,144.44,144.08,144.39,18065.0,132.6208,132.7219,132.3911,132.6759,18065.0
2020-12-17 15:40:00,144.32,144.49,144.29,144.31,13305.0,132.6116,132.7678,132.584,132.6024,13305.0
2020-12-17 15:50:00,144.31,144.49,144.25,144.28,53464.0,132.6024,132.7678,132.5473,132.5748,53464.0
2020-12-18 09:30:00,143.64,144.93,143.56,143.97,159593.0,131.9868,133.1721,131.9132,132.29,159593.0
2020-12-18 09:40:00,144.06,144.06,143.4,143.86,16121.0,132.3727,132.3727,131.7662,132.1889,16121.0
2020-12-18 09:50:00,143.65,143.88,143.23,143.79,12866.0,131.9959,132.2073,131.61,132.1246,12866.0
2020-12-18 10:00:00,143.73,143.73,143.1,143.62,31714.0,132.0695,132.0695,131.4906,131.9684,31714.0
2020-12-18 10:10:00,143.6,143.77,143.43,143.71,18049.0,131.95,132.1062,131.7938,132.0511,18049.0
2020-12-18 10:20:00,143.55,143.67,142.85,142.94,8535.0,131.9041,132.0143,131.2608,131.3435,8535.0
2020-12-18 10:30:00,143.0,143.0,142.61,142.78,13898.0,131.3987,131.3987,131.0403,131.1965,13898.0
2020-12-18 10:40:00,142.73,142.92,142.62,142.62,5046.0,131.1506,131.3252,131.0495,131.0495,5046.0
2020-12-18 10:50:00,142.6,142.9,142.51,142.79,12351.0,131.0311,131.3068,130.9484,131.2057,12351.0
2020-12-18 11:00:00,142.77,142.9,142.52,142.77,7035.0,131.1873,131.3068,130.9576,131.1873,7035.0
2020-12-18 11:10:00,142.77,142.77,142.37,142.69,6937.0,131.1873,131.1873,130.8198,131.1138,6937.0
2020-12-18 11:20:00,142.63,143.04,142.63,143.03,7330.0,131.0587,131.4354,131.0587,131.4262,7330.0
2020-12-18 11:30:00,142.96,143.35,142.96,143.28,13594.0,131.3619,131.7203,131.3619,131.656,13594.0
2020-12-18 11:40:00,143.24,143.55,143.14,143.52,10345.0,131.6192,131.9041,131.5273,131.8765,10345.0
2020-12-18 11:50:00,143.58,143.9,143.45,143.59,21385.0,131.9316,132.2257,131.8122,131.9408,21385.0
2020-12-18 12:00:00,143.59,143.79,143.44,143.44,9211.0,131.9408,132.1246,131.803,131.803,9211.0
2020-12-18 12:10:00,143.47,143.96,143.42,143.87,17302.0,131.8305,132.2808,131.7846,132.1981,17302.0
2020-12-18 12:20:00,143.85,144.13,143.83,144.07,14012.0,132.1797,132.437,132.1613,132.3819,14012.0
2020-12-18 12:30:00,144.09,144.36,143.93,144.36,6236.0,132.4002,132.6483,132.2532,132.6483,6236.0
2020-12-18 12:40:00,144.4,144.42,144.16,144.16,14415.0,132.6851,132.7035,132.4646,132.4646,14415.0
2020-12-18 12:50:00,144.22,144.32,144.03,144.32,11418.0,132.5197,132.6116,132.3451,132.6116,11418.0
2020-12-18 13:00:00,144.35,144.35,144.14,144.23,8396.0,132.6392,132.6392,132.4462,132.5289,8396.0
2020-12-18 13:10:00,144.22,144.45,144.2,144.45,5144.0,132.5197,132.731,132.5013,132.731,5144.0
2020-12-18 13:20:00,144.38,144.41,144.3,144.39,7420.0,132.6667,132.6943,132.5932,132.6759,7420.0
2020-12-18 13:30:00,144.37,144.37,144.11,144.16,7617.0,132.6575,132.6575,132.4186,132.4646,7617.0
2020-12-18 13:40:00,144.19,144.38,144.19,144.33,7601.0,132.4921,132.6667,132.4921,132.6208,7601.0
2020-12-18 13:50:00,144.36,144.52,144.31,144.44,8678.0,132.6483,132.7954,132.6024,132.7219,8678.0
2020-12-18 14:00:00,144.43,144.43,143.98,144.35,11668.0,132.7127,132.7127,132.2992,132.6392,11668.0
2020-12-18 14:10:00,144.33,144.74,144.32,144.74,15148.0,132.6208,132.9975,132.6116,132.9975,15148.0
2020-12-18 14:20:00,144.73,144.87,144.54,144.55,15884.0,132.9883,133.117,132.8137,132.8229,15884.0
2020-12-18 14:30:00,144.57,144.73,144.57,144.65,11225.0,132.8413,132.9883,132.8413,132.9148,11225.0
2020-12-18 14:40:00,144.67,144.68,144.39,144.48,19984.0,132.9332,132.9424,132.6759,132.7586,19984.0
2020-12-18 14:50:00,144.48,144.81,144.48,144.78,22005.0,132.7586,133.0618,132.7586,133.0343,22005.0
2020-12-18 15:00:00,144.74,145.01,144.64,144.93,18056.0,132.9975,133.2456,132.9056,133.1721,18056.0
2020-12-18 15:10:00,144.95,145.05,144.72,144.91,18093.0,133.1905,133.2824,132.9791,133.1537,18093.0
2020-12-18 15:20:00,144.88,144.93,144.58,144.78,18105.0,133.1262,133.1721,132.8505,133.0343,18105.0
2020-12-18 15:30:00,144.81,145.09,144.52,144.61,29548.0,133.0618,133.3191,132.7954,132.8781,29548.0
2020-12-18 15:40:00,144.64,145.65,144.56,145.53,82338.0,132.9056,133.8337,132.8321,133.7234,82338.0
2020-12-18 15:50:00,145.46,145.91,145.27,145.43,163561.0,133.6591,134.0726,133.4845,133.6315,163561.0
2020-12-21 09:30:00,143.67,144.06,143.08,143.77,26412.0,132.0143,132.3727,131.4722,132.1062,26412.0
2020-12-21 09:40:00,143.7,144.01,143.37,143.38,15837.0,132.0419,132.3267,131.7387,131.7478,15837.0
2020-12-21 09:50:00,143.42,143.63,142.84,143.13,11200.0,131.7846,131.9776,131.2517,131.5181,11200.0
2020-12-21 10:00:00,143.1,143.38,142.48,142.55,16355.0,131.4906,131.7478,130.9209,130.9852,16355.0
2020-12-21 10:10:00,142.61,142.88,142.33,142.5,7920.0,131.0403,131.2884,130.783,130.9392,7920.0
2020-12-21 10:20:00,142.53,143.09,142.35,142.85,11915.0,130.9668,131.4814,130.8014,131.2608,11915.0
2020-12-21 10:30:00,142.9,143.7,142.76,143.7,11398.0,131.3068,132.0419,131.1781,132.0419,11398.0
2020-12-21 10:40:00,143.79,144.37,143.59,144.23,18280.0,132.1246,132.6575,131.9408,132.5289,18280.0
2020-12-21 10:50:00,144.42,144.67,144.19,144.43,9964.0,132.7035,132.9332,132.4921,132.7127,9964.0
2020-12-21 11:00:00,144.35,144.95,144.34,144.95,7714.0,132.6392,133.1905,132.63,133.1905,7714.0
2020-12-21 11:10:00,144.82,144.91,144.47,144.57,5501.0,133.071,133.1537,132.7494,132.8413,5501.0
2020-12-21 11:20:00,144.65,145.01,144.43,144.43,15204.0,132.9148,133.2456,132.7127,132.7127,15204.0
2020-12-21 11:30:00,144.59,144.67,144.26,144.31,7298.0,132.8597,132.9332,132.5565,132.6024,7298.0
2020-12-21 11:40:00,144.41,144.44,144.18,144.38,5404.0,132.6943,132.7219,132.4829,132.6667,5404.0
2020-12-21 11:50:00,144.38,144.56,144.33,144.44,5267.0,132.6667,132.8321,132.6208,132.7219,5267.0
2020-12-21 12:00:00,144.43,144.56,144.41,144.56,4860.0,132.7127,132.8321,132.6943,132.8321,4860.0
2020-12-21 12:10:00,144.62,144.97,144.62,144.97,7287.0,132.8873,133.2089,132.8873,133.2089,7287.0
2020-12-21 12:20:00,144.99,145.32,144.98,145.27,8855.0,133.2272,133.5305,133.218,133.4845,8855.0
2020-12-21 12:30:00,145.31,145.5,145.3,145.41,8812.0,133.5213,133.6959,133.5121,133.6132,8812.0
2020-12-21 12:40:00,145.44,145.61,145.31,145.55,11213.0,133.6407,133.7969,133.5213,133.7418,11213.0
2020-12-21 12:50:00,145.54,145.73,145.41,145.53,10608.0,133.7326,133.9072,133.6132,133.7234,10608.0
2020-12-21 13:00:00,145.58,145.66,145.43,145.62,5510.0,133.7694,133.8429,133.6315,133.8061,5510.0
2020-12-21 13:10:00,145.62,145.73,145.21,145.23,9398.0,133.8061,133.9072,133.4294,133.4478,9398.0
2020-12-21 13:20:00,145.23,145.43,145.08,145.43,7619.0,133.4478,133.6315,133.3099,133.6315,7619.0
2020-12-21 13:30:00,145.44,145.66,145.44,145.66,2480.0,133.6407,133.8429,133.6407,133.8429,2480.0
2020-12-21 13:40:00,145.71,145.89,145.61,145.68,4334.0,133.8888,134.0542,133.7969,133.8613,4334.0
2020-12-21 13:50:00,145.72,146.0,145.71,145.93,8729.0,133.898,134.1553,133.8888,134.091,8729.0
2020-12-21 14:00:00,145.97,145.97,145.78,145.91,4244.0,134.1277,134.1277,133.9531,134.0726,4244.0
2020-12-21 14:10:00,145.91,146.41,145.85,146.41,17254.0,134.0726,134.532,134.0175,134.532,17254.0
2020-12-21 14:20:00,146.36,146.81,146.34,146.61,14914.0,134.4861,134.8996,134.4677,134.7158,14914.0
2020-12-21 14:30:00,146.64,146.64,146.4,146.57,6219.0,134.7434,134.7434,134.5228,134.6791,6219.0
2020-12-21 14:40:00,146.49,146.54,146.31,146.43,3232.0,134.6055,134.6515,134.4401,134.5504,3232.0
2020-12-21 14:50:00,146.48,146.48,146.27,146.29,5542.0,134.5964,134.5964,134.4034,134.4218,5542.0
2020-12-21 15:00:00,146.34,146.42,146.14,146.19,5824.0,134.4677,134.5412,134.2839,134.3299,5824.0
2020-12-21 15:10:00,146.11,146.34,146.11,146.33,5619.0,134.2564,134.4677,134.2564,134.4585,5619.0
2020-12-21 15:20:00,146.31,146.31,146.09,146.14,9758.0,134.4401,134.4401,134.238,134.2839,9758.0
2020-12-21 15:30:00,146.13,146.13,145.58,145.79,18556.0,134.2747,134.2747,133.7694,133.9623,18556.0
2020-12-21 15:40:00,145.82,145.94,145.67,145.81,19641.0,133.9899,134.1002,133.8521,133.9807,19641.0
2020-12-21 15:50:00,145.8,146.26,145.55,146.1,67495.0,133.9715,134.3942,133.7418,134.2472,67495.0
2020-12-22 09:30:00,146.51,146.52,145.55,145.55,17618.0,134.6239,134.6331,133.7418,133.7418,17618.0
2020-12-22 09:40:00,145.39,145.95,144.92,145.65,9752.0,133.5948,134.1094,133.1629,133.8337,9752.0
2020-12-22 09:50:00,145.5,145.7,144.78,144.85,11029.0,133.6959,133.8796,133.0343,133.0986,11029.0
2020-12-22 10:00:00,144.63,145.34,144.47,145.24,14366.0,132.8964,133.5488,132.7494,133.457,14366.0
2020-12-22 10:10:00,145.27,145.45,144.87,145.32,8596.0,133.4845,133.6499,133.117,133.5305,8596.0
2020-12-22 10:20:00,145.28,145.74,145.27,145.63,6174.0,133.4937,133.9164,133.4845,133.8153,6174.0
2020-12-22 10:30:00,145.61,145.71,145.19,145.32,9457.0,133.7969,133.8888,133.411,133.5305,9457.0
2020-12-22 10:40:00,145.31,145.58,145.21,145.25,8942.0,133.5213,133.7694,133.4294,133.4661,8942.0
2020-12-22 10:50:00,145.37,145.37,144.96,144.96,6916.0,133.5764,133.5764,133.1997,133.1997,6916.0
2020-12-22 11:00:00,145.03,145.19,144.9,144.98,16950.0,133.264,133.411,133.1445,133.218,16950.0
2020-12-22 11:10:00,144.95,145.0,144.81,144.82,11503.0,133.1905,133.2364,133.0618,133.071,11503.0
2020-12-22 11:20:00,144.83,144.83,144.57,144.69,9688.0,133.0802,133.0802,132.8413,132.9516,9688.0
2020-12-22 11:30:00,144.71,144.71,144.26,144.26,7323.0,132.9699,132.9699,132.5565,132.5565,7323.0
2020-12-22 11:40:00,144.14,144.3,143.89,144.22,7056.0,132.4462,132.5932,132.2165,132.5197,7056.0
2020-12-22 11:50:00,144.15,144.42,144.11,144.33,4150.0,132.4554,132.7035,132.4186,132.6208,4150.0
2020-12-22 12:00:00,144.44,144.48,144.19,144.19,4368.0,132.7219,132.7586,132.4921,132.4921,4368.0
2020-12-22 12:10:00,144.21,144.31,144.09,144.31,7032.0,132.5105,132.6024,132.4002,132.6024,7032.0
2020-12-22 12:20:00,144.33,144.39,144.12,144.14,4320.0,132.6208,132.6759,132.4278,132.4462,4320.0
2020-12-22 12:30:00,144.21,144.53,144.21,144.47,4105.0,132.5105,132.8046,132.5105,132.7494,4105.0
2020-12-22 12:40:00,144.51,144.79,144.51,144.73,4485.0,132.7862,133.0435,132.7862,132.9883,4485.0
2020-12-22 12:50:00,144.71,144.81,144.58,144.81,4240.0,132.9699,133.0618,132.8505,133.0618,4240.0
2020-12-22 13:00:00,144.86,144.97,144.76,144.96,6104.0,133.1078,133.2089,133.0159,133.1997,6104.0
2020-12-22 13:10:00,144.93,144.97,144.81,144.93,15227.0,133.1721,133.2089,133.0618,133.1721,15227.0
2020-12-22 13:20:00,144.95,145.17,144.95,144.97,5649.0,133.1905,133.3926,133.1905,133.2089,5649.0
2020-12-22 13:30:00,144.91,145.39,144.9,145.25,7110.0,133.1537,133.5948,133.1445,133.4661,7110.0
2020-12-22 13:40:00,145.2,145.2,145.08,145.09,5729.0,133.4202,133.4202,133.3099,133.3191,5729.0
2020-12-22 13:50:00,145.11,145.33,145.1,145.27,6126.0,133.3375,133.5396,133.3283,133.4845,6126.0
2020-12-22 14:00:00,145.25,145.34,145.19,145.24,4935.0,133.4661,133.5488,133.411,133.457,4935.0
2020-12-22 14:10:00,145.22,145.51,145.12,145.51,3721.0,133.4386,133.705,133.3467,133.705,3721.0
2020-12-22 14:20:00,145.56,145.57,145.37,145.45,8633.0,133.751,133.7602,133.5764,133.6499,8633.0
2020-12-22 14:30:00,145.47,145.51,145.33,145.34,6045.0,133.6683,133.705,133.5396,133.5488,6045.0
2020-12-22 14:40:00,145.27,145.37,145.22,145.29,6768.0,133.4845,133.5764,133.4386,133.5029,6768.0
2020-12-22 14:50:00,145.36,145.42,145.22,145.4,4860.0,133.5672,133.6223,133.4386,133.604,4860.0
2020-12-22 15:00:00,145.51,145.62,145.46,145.47,11678.0,133.705,133.8061,133.6591,133.6683,11678.0
2020-12-22 15:10:00,145.42,145.62,145.3,145.62,11150.0,133.6223,133.8061,133.5121,133.8061,11150.0
2020-12-22 15:20:00,145.58,145.63,145.39,145.39,14847.0,133.7694,133.8153,133.5948,133.5948,14847.0
2020-12-22 15:30:00,145.42,145.46,145.0,145.07,16288.0,133.6223,133.6591,133.2364,133.3007,16288.0
2020-12-22 15:40:00,145.08,145.11,144.8,144.8,25943.0,133.3099,133.3375,133.0526,133.0526,25943.0
2020-12-22 15:50:00,144.77,144.92,144.59,144.65,83465.0,133.0251,133.1629,132.8597,132.9148,83465.0
2020-12-23 09:30:00,144.71,146.0,144.69,145.95,21380.0,132.9699,134.1553,132.9516,134.1094,21380.0
2020-12-23 09:40:00,145.88,146.11,145.29,145.59,9568.0,134.045,134.2564,133.5029,133.7786,9568.0
2020-12-23 09:50:00,145.45,145.79,145.17,145.17,19903.0,133.6499,133.9623,133.3926,133.3926,19903.0
2020-12-23 10:00:00,145.33,145.68,145.29,145.29,10970.0,133.5396,133.8613,133.5029,133.5029,10970.0
2020-12-23 10:10:00,145.26,145.41,144.82,144.9,12643.0,133.4753,133.6132,133.071,133.1445,12643.0
2020-12-23 10:20:00,144.94,144.99,144.56,144.75,6402.0,133.1813,133.2272,132.8321,133.0067,6402.0
2020-12-23 10:30:00,144.79,145.18,144.78,145.14,72377.0,133.0435,133.4018,133.0343,133.3651,72377.0
2020-12-23 10:40:00,145.06,145.37,144.89,145.34,7585.0,133.2916,133.5764,133.1353,133.5488,7585.0
2020-12-23 10:50:00,145.39,145.82,145.37,145.69,7531.0,133.5948,133.9899,133.5764,133.8704,7531.0
2020-12-23 11:00:00,145.71,145.93,145.63,145.84,9063.0,133.8888,134.091,133.8153,134.0083,9063.0
2020-12-23 11:10:00,145.86,146.02,145.82,145.95,7364.0,134.0267,134.1737,133.9899,134.1094,7364.0
2020-12-23 11:20:00,145.87,145.94,145.61,145.8,6139.0,134.0358,134.1002,133.7969,133.9715,6139.0
2020-12-23 11:30:00,145.8,145.81,145.39,145.42,4382.0,133.9715,133.9807,133.5948,133.6223,4382.0
2020-12-23 11:40:00,145.3,145.35,145.1,145.11,5715.0,133.5121,133.558,133.3283,133.3375,5715.0
2020-12-23 11:50:00,145.14,145.24,144.92,145.21,4714.0,133.3651,133.457,133.1629,133.4294,4714.0
2020-12-23 12:00:00,145.21,145.3,145.13,145.3,4289.0,133.4294,133.5121,133.3559,133.5121,4289.0
2020-12-23 12:10:00,145.23,145.53,145.2,145.46,10123.0,133.4478,133.7234,133.4202,133.6591,10123.0
2020-12-23 12:20:00,145.44,145.44,144.96,145.03,4637.0,133.6407,133.6407,133.1997,133.264,4637.0
2020-12-23 12:30:00,145.07,145.1,144.91,144.97,4250.0,133.3007,133.3283,133.1537,133.2089,4250.0
2020-12-23 12:40:00,145.03,145.14,144.94,144.97,9176.0,133.264,133.3651,133.1813,133.2089,9176.0
2020-12-23 12:50:00,144.97,145.11,144.97,145.01,4892.0,133.2089,133.3375,133.2089,133.2456,4892.0
2020-12-23 13:00:00,145.06,145.15,145.03,145.03,4834.0,133.2916,133.3743,133.264,133.264,4834.0
2020-12-23 13:10:00,145.04,145.18,145.04,145.1,3672.0,133.2732,133.4018,133.2732,133.3283,3672.0
2020-12-23 13:20:00,145.09,145.25,145.06,145.13,3112.0,133.3191,133.4661,133.2916,133.3559,3112.0
2020-12-23 13:30:00,145.12,145.19,145.1,145.15,4359.0,133.3467,133.411,133.3283,133.3743,4359.0
2020-12-23 13:40:00,145.19,145.25,145.15,145.18,3642.0,133.411,133.4661,133.3743,133.4018,3642.0
2020-12-23 13:50:00,145.1,145.16,144.98,145.0,3726.0,133.3283,133.3834,133.218,133.2364,3726.0
2020-12-23 14:00:00,144.99,145.13,144.92,144.99,5399.0,133.2272,133.3559,133.1629,133.2272,5399.0
2020-12-23 14:10:00,144.94,144.97,144.83,144.83,4470.0,133.1813,133.2089,133.0802,133.0802,4470.0
2020-12-23 14:20:00,144.85,144.95,144.82,144.89,12673.0,133.0986,133.1905,133.071,133.1353,12673.0
2020-12-23 14:30:00,144.87,144.97,144.71,144.94,6769.0,133.117,133.2089,132.9699,133.1813,6769.0
2020-12-23 14:40:00,144.93,145.07,144.79,144.97,61440.0,133.1721,133.3007,133.0435,133.2089,61440.0
2020-12-23 14:50:00,144.95,144.97,144.6,144.68,8014.0,133.1905,133.2089,132.8689,132.9424,8014.0
2020-12-23 15:00:00,144.62,144.82,144.56,144.75,52345.0,132.8873,133.071,132.8321,133.0067,52345.0
2020-12-23 15:10:00,144.79,144.98,144.47,144.56,20905.0,133.0435,133.218,132.7494,132.8321,20905.0
2020-12-23 15:20:00,144.53,144.58,144.26,144.38,20320.0,132.8046,132.8505,132.5565,132.6667,20320.0
2020-12-23 15:30:00,144.34,144.48,144.29,144.37,25204.0,132.63,132.7586,132.584,132.6575,25204.0
2020-12-23 15:40:00,144.35,144.64,144.34,144.41,30432.0,132.6392,132.9056,132.63,132.6943,30432.0
2020-12-23 15:50:00,144.34,144.39,143.87,143.88,99720.0,132.63,132.6759,132.1981,132.2073,99720.0
2020-12-24 09:30:00,143.8,144.17,143.15,143.38,22125.0,132.1338,132.4738,131.5365,131.7478,22125.0
2020-12-24 09:40:00,143.39,144.03,143.39,143.76,6895.0,131.757,132.3451,131.757,132.097,6895.0
2020-12-24 09:50:00,143.75,144.52,143.75,144.52,10201.0,132.0878,132.7954,132.0878,132.7954,10201.0
2020-12-24 10:00:00,144.44,144.47,144.17,144.2,10398.0,132.7219,132.7494,132.4738,132.5013,10398.0
2020-12-24 10:10:00,144.24,144.38,144.1,144.1,4613.0,132.5381,132.6667,132.4094,132.4094,4613.0
2020-12-24 10:20:00,144.19,144.41,144.07,144.41,4342.0,132.4921,132.6943,132.3819,132.6943,4342.0
2020-12-24 10:30:00,144.35,144.35,144.09,144.09,6357.0,132.6392,132.6392,132.4002,132.4002,6357.0
2020-12-24 10:40:00,144.12,144.36,143.98,144.36,8590.0,132.4278,132.6483,132.2992,132.6483,8590.0
2020-12-24 10:50:00,144.38,144.7,144.37,144.54,13655.0,132.6667,132.9608,132.6575,132.8137,13655.0
2020-12-24 11:00:00,144.63,144.75,144.53,144.74,3233.0,132.8964,133.0067,132.8046,132.9975,3233.0
2020-12-24 11:10:00,144.75,144.91,144.36,144.36,5042.0,133.0067,133.1537,132.6483,132.6483,5042.0
2020-12-24 11:20:00,144.3,144.39,144.1,144.1,5700.0,132.5932,132.6759,132.4094,132.4094,5700.0
2020-12-24 11:30:00,144.04,144.05,143.92,143.92,4530.0,132.3543,132.3635,132.244,132.244,4530.0
2020-12-24 11:40:00,143.89,144.25,143.89,144.17,7437.0,132.2165,132.5473,132.2165,132.4738,7437.0
2020-12-24 11:50:00,144.13,144.45,144.03,144.37,6491.0,132.437,132.731,132.3451,132.6575,6491.0
2020-12-24 12:00:00,144.39,144.53,144.17,144.44,6861.0,132.6759,132.8046,132.4738,132.7219,6861.0
2020-12-24 12:10:00,144.41,144.56,144.38,144.49,3791.0,132.6943,132.8321,132.6667,132.7678,3791.0
2020-12-24 12:20:00,144.49,144.68,144.46,144.68,6227.0,132.7678,132.9424,132.7402,132.9424,6227.0
2020-12-24 12:30:00,144.82,145.09,144.74,144.99,7320.0,133.071,133.3191,132.9975,133.2272,7320.0
2020-12-24 12:40:00,144.99,145.19,144.99,145.18,8181.0,133.2272,133.411,133.2272,133.4018,8181.0
2020-12-24 12:50:00,145.26,145.31,145.0,145.0,25252.0,133.4753,133.5213,133.2364,133.2364,25252.0
2020-12-28 09:30:00,145.64,146.77,145.56,145.98,13477.0,133.8245,134.8628,133.751,134.1369,13477.0
2020-12-28 09:40:00,145.97,146.77,145.85,146.69,7646.0,134.1277,134.8628,134.0175,134.7893,7646.0
2020-12-28 09:50:00,146.64,146.95,145.87,146.06,9232.0,134.7434,135.0282,134.0358,134.2104,9232.0
2020-12-28 10:00:00,146.16,146.27,145.85,145.97,9123.0,134.3023,134.4034,134.0175,134.1277,9123.0
2020-12-28 10:10:00,145.97,146.09,145.66,145.81,8822.0,134.1277,134.238,133.8429,133.9807,8822.0
2020-12-28 10:20:00,146.02,146.53,145.97,146.3,15004.0,134.1737,134.6423,134.1277,134.431,15004.0
2020-12-28 10:30:00,146.32,146.44,145.74,145.74,21482.0,134.4493,134.5596,133.9164,133.9164,21482.0
2020-12-28 10:40:00,145.69,145.81,145.42,145.42,25348.0,133.8704,133.9807,133.6223,133.6223,25348.0
2020-12-28 10:50:00,145.33,145.58,145.3,145.45,7548.0,133.5396,133.7694,133.5121,133.6499,7548.0
2020-12-28 11:00:00,145.45,145.45,145.15,145.3,2802.0,133.6499,133.6499,133.3743,133.5121,2802.0
2020-12-28 11:10:00,145.33,145.33,145.12,145.18,6705.0,133.5396,133.5396,133.3467,133.4018,6705.0
2020-12-28 11:20:00,145.19,145.22,145.01,145.15,5836.0,133.411,133.4386,133.2456,133.3743,5836.0
2020-12-28 11:30:00,145.13,145.25,144.94,144.95,7443.0,133.3559,133.4661,133.1813,133.1905,7443.0
2020-12-28 11:40:00,145.09,145.17,144.91,144.97,3323.0,133.3191,133.3926,133.1537,133.2089,3323.0
2020-12-28 11:50:00,145.02,145.02,144.67,144.76,4822.0,133.2548,133.2548,132.9332,133.0159,4822.0
2020-12-28 12:00:00,144.69,144.81,144.6,144.6,4544.0,132.9516,133.0618,132.8689,132.8689,4544.0
2020-12-28 12:10:00,144.64,144.64,144.26,144.26,5313.0,132.9056,132.9056,132.5565,132.5565,5313.0
2020-12-28 12:20:00,144.3,144.58,144.29,144.53,4906.0,132.5932,132.8505,132.584,132.8046,4906.0
2020-12-28 12:30:00,144.55,144.79,144.51,144.79,8379.0,132.8229,133.0435,132.7862,133.0435,8379.0
2020-12-28 12:40:00,144.78,144.8,144.67,144.7,3394.0,133.0343,133.0526,132.9332,132.9608,3394.0
2020-12-28 12:50:00,144.66,144.67,144.45,144.53,2550.0,132.924,132.9332,132.731,132.8046,2550.0
2020-12-28 13:00:00,144.52,144.63,144.52,144.56,2345.0,132.7954,132.8964,132.7954,132.8321,2345.0
2020-12-28 13:10:00,144.58,144.58,144.46,144.53,3195.0,132.8505,132.8505,132.7402,132.8046,3195.0
2020-12-28 13:20:00,144.49,144.59,144.46,144.46,6511.0,132.7678,132.8597,132.7402,132.7402,6511.0
2020-12-28 13:30:00,144.46,144.53,144.19,144.21,22861.0,132.7402,132.8046,132.4921,132.5105,22861.0
2020-12-28 13:40:00,144.23,144.27,144.16,144.16,8487.0,132.5289,132.5656,132.4646,132.4646,8487.0
2020-12-28 13:50:00,144.2,144.23,144.02,144.12,6584.0,132.5013,132.5289,132.3359,132.4278,6584.0
2020-12-28 14:00:00,144.1,144.28,144.08,144.2,13967.0,132.4094,132.5748,132.3911,132.5013,13967.0
2020-12-28 14:10:00,144.25,144.5,144.2,144.5,6127.0,132.5473,132.777,132.5013,132.777,6127.0
2020-12-28 14:20:00,144.47,144.52,144.35,144.43,8700.0,132.7494,132.7954,132.6392,132.7127,8700.0
2020-12-28 14:30:00,144.44,144.58,144.43,144.47,9035.0,132.7219,132.8505,132.7127,132.7494,9035.0
2020-12-28 14:40:00,144.47,144.49,144.32,144.38,8995.0,132.7494,132.7678,132.6116,132.6667,8995.0
2020-12-28 14:50:00,144.4,144.4,144.24,144.34,9109.0,132.6851,132.6851,132.5381,132.63,9109.0
2020-12-28 15:00:00,144.31,144.41,144.31,144.33,7772.0,132.6024,132.6943,132.6024,132.6208,7772.0
2020-12-28 15:10:00,144.3,144.38,144.12,144.15,17762.0,132.5932,132.6667,132.4278,132.4554,17762.0
2020-12-28 15:20:00,144.14,144.17,143.98,143.98,20820.0,132.4462,132.4738,132.2992,132.2992,20820.0
2020-12-28 15:30:00,143.94,143.95,143.68,143.68,24408.0,132.2624,132.2716,132.0235,132.0235,24408.0
2020-12-28 15:40:00,143.69,143.93,143.58,143.73,44405.0,132.0327,132.2532,131.9316,132.0695,44405.0
2020-12-28 15:50:00,143.69,143.73,143.17,143.18,140107.0,132.0327,132.0695,131.5549,131.5641,140107.0
2020-12-29 09:30:00,143.81,144.04,142.91,143.12,12797.0,132.143,132.3543,131.316,131.5089,12797.0
2020-12-29 09:40:00,143.01,143.07,142.55,142.77,9946.0,131.4079,131.463,130.9852,131.1873,9946.0
2020-12-29 09:50:00,142.77,142.77,142.16,142.36,8059.0,131.1873,131.1873,130.6268,130.8106,8059.0
2020-12-29 10:00:00,142.44,142.73,142.43,142.68,6990.0,130.8841,131.1506,130.8749,131.1046,6990.0
2020-12-29 10:10:00,142.61,142.62,142.1,142.2,13742.0,131.0403,131.0495,130.5717,130.6636,13742.0
2020-12-29 10:20:00,142.13,142.35,142.01,142.2,37424.0,130.5993,130.8014,130.489,130.6636,37424.0
2020-12-29 10:30:00,142.2,142.49,141.85,142.42,13154.0,130.6636,130.9301,130.342,130.8657,13154.0
2020-12-29 10:40:00,142.39,142.91,142.33,142.5,12799.0,130.8382,131.316,130.783,130.9392,12799.0
2020-12-29 10:50:00,142.43,142.61,142.42,142.59,17903.0,130.8749,131.0403,130.8657,131.0219,17903.0
2020-12-29 11:00:00,142.55,142.55,142.18,142.5,10284.0,130.9852,130.9852,130.6452,130.9392,10284.0
2020-12-29 11:10:00,142.52,142.57,142.38,142.5,24334.0,130.9576,131.0036,130.829,130.9392,24334.0
2020-12-29 11:20:00,142.5,142.65,142.48,142.54,13504.0,130.9392,131.0771,130.9209,130.976,13504.0
2020-12-29 11:30:00,142.55,142.58,142.47,142.49,14324.0,130.9852,131.0128,130.9117,130.9301,14324.0
2020-12-29 11:40:00,142.51,142.58,142.46,142.5,8099.0,130.9484,131.0128,130.9025,130.9392,8099.0
2020-12-29 11:50:00,142.56,142.64,142.5,142.64,6984.0,130.9944,131.0679,130.9392,131.0679,6984.0
2020-12-29 12:00:00,142.67,142.88,142.65,142.88,7570.0,131.0955,131.2884,131.0771,131.2884,7570.0
2020-12-29 12:10:00,142.84,142.84,142.54,142.63,6040.0,131.2517,131.2517,130.976,131.0587,6040.0
2020-12-29 12:20:00,142.59,142.65,142.46,142.57,5033.0,131.0219,131.0771,130.9025,131.0036,5033.0
2020-12-29 12:30:00,142.55,142.57,142.06,142.08,7449.0,130.9852,131.0036,130.5349,130.5533,7449.0
2020-12-29 12:40:00,142.13,142.23,141.7,141.74,6383.0,130.5993,130.6911,130.2041,130.2409,6383.0
2020-12-29 12:50:00,141.68,141.68,141.32,141.58,10604.0,130.1858,130.1858,129.855,130.0939,10604.0
2020-12-29 13:00:00,141.61,141.65,141.38,141.63,4357.0,130.1214,130.1582,129.9101,130.1398,4357.0
2020-12-29 13:10:00,141.55,141.74,141.51,141.6,10533.0,130.0663,130.2409,130.0296,130.1123,10533.0
2020-12-29 13:20:00,141.61,141.86,141.55,141.74,32281.0,130.1214,130.3512,130.0663,130.2409,32281.0
2020-12-29 13:30:00,141.72,141.72,141.38,141.52,8054.0,130.2225,130.2225,129.9101,130.0387,8054.0
2020-12-29 13:40:00,141.53,141.59,141.46,141.57,5812.0,130.0479,130.1031,129.9836,130.0847,5812.0
2020-12-29 13:50:00,141.58,141.91,141.55,141.85,9832.0,130.0939,130.3971,130.0663,130.342,9832.0
2020-12-29 14:00:00,141.82,141.91,141.59,141.66,9474.0,130.3144,130.3971,130.1031,130.1674,9474.0
2020-12-29 14:10:00,141.65,141.76,141.62,141.75,6693.0,130.1582,130.2593,130.1306,130.2501,6693.0
2020-12-29 14:20:00,141.73,142.04,141.73,141.91,7005.0,130.2317,130.5166,130.2317,130.3971,7005.0
2020-12-29 14:30:00,141.88,142.05,141.72,141.85,8097.0,130.3695,130.5258,130.2225,130.342,8097.0
2020-12-29 14:40:00,141.8,141.87,141.71,141.87,7622.0,130.296,130.3604,130.2133,130.3604,7622.0
2020-12-29 14:50:00,141.91,142.12,141.9,141.99,6156.0,130.3971,130.5901,130.3879,130.4706,6156.0
2020-12-29 15:00:00,141.97,142.12,141.92,142.04,9885.0,130.4522,130.5901,130.4063,130.5166,9885.0
2020-12-29 15:10:00,142.05,142.4,142.05,142.34,10931.0,130.5258,130.8474,130.5258,130.7922,10931.0
2020-12-29 15:20:00,142.33,142.59,142.26,142.57,10398.0,130.783,131.0219,130.7187,131.0036,10398.0
2020-12-29 15:30:00,142.59,142.8,142.57,142.76,17471.0,131.0219,131.2149,131.0036,131.1781,17471.0
2020-12-29 15:40:00,142.78,143.0,142.69,142.87,26702.0,131.1965,131.3987,131.1138,131.2792,26702.0
2020-12-29 15:50:00,142.89,143.09,142.76,142.89,63892.0,131.2976,131.4814,131.1781,131.2976,63892.0
2020-12-30 09:30:00,143.21,144.02,143.21,144.02,13173.0,131.5916,132.3359,131.5916,132.3359,13173.0
2020-12-30 09:40:00,144.15,144.17,143.83,143.94,12931.0,132.4554,132.4738,132.1613,132.2624,12931.0
2020-12-30 09:50:00,143.95,144.32,143.8,144.11,21737.0,132.2716,132.6116,132.1338,132.4186,21737.0
2020-12-30 10:00:00,144.02,144.12,143.85,144.04,6590.0,132.3359,132.4278,132.1797,132.3543,6590.0
2020-12-30 10:10:00,144.08,144.08,143.41,143.48,10995.0,132.3911,132.3911,131.7754,131.8397,10995.0
2020-12-30 10:20:00,143.48,143.76,143.44,143.72,13766.0,131.8397,132.097,131.803,132.0603,13766.0
2020-12-30 10:30:00,143.68,143.79,143.45,143.57,13797.0,132.0235,132.1246,131.8122,131.9224,13797.0
2020-12-30 10:40:00,143.57,143.66,143.36,143.38,13131.0,131.9224,132.0051,131.7295,131.7478,13131.0
2020-12-30 10:50:00,143.32,143.75,143.32,143.75,7352.0,131.6927,132.0878,131.6927,132.0878,7352.0
2020-12-30 11:00:00,143.78,143.82,143.65,143.72,7452.0,132.1154,132.1522,131.9959,132.0603,7452.0
2020-12-30 11:10:00,143.75,143.8,143.47,143.5,6100.0,132.0878,132.1338,131.8305,131.8581,6100.0
2020-12-30 11:20:00,143.34,143.57,143.14,143.14,6856.0,131.7111,131.9224,131.5273,131.5273,6856.0
2020-12-30 11:30:00,143.19,143.45,143.18,143.34,7046.0,131.5733,131.8122,131.5641,131.7111,7046.0
2020-12-30 11:40:00,143.36,143.44,143.3,143.4,8185.0,131.7295,131.803,131.6743,131.7662,8185.0
2020-12-30 11:50:00,143.35,143.5,143.18,143.18,6674.0,131.7203,131.8581,131.5641,131.5641,6674.0
2020-12-30 12:00:00,143.07,143.18,142.85,143.03,23783.0,131.463,131.5641,131.2608,131.4262,23783.0
2020-12-30 12:10:00,143.03,143.26,143.02,143.19,7352.0,131.4262,131.6376,131.4171,131.5733,7352.0
2020-12-30 12:20:00,143.19,143.4,143.18,143.35,7938.0,131.5733,131.7662,131.5641,131.7203,7938.0
2020-12-30 12:30:00,143.3,143.4,143.22,143.38,5989.0,131.6743,131.7662,131.6008,131.7478,5989.0
2020-12-30 12:40:00,143.38,143.54,143.36,143.52,6990.0,131.7478,131.8949,131.7295,131.8765,6990.0
2020-12-30 12:50:00,143.55,143.61,143.29,143.44,7734.0,131.9041,131.9592,131.6652,131.803,7734.0
2020-12-30 13:00:00,143.5,143.67,143.44,143.47,7650.0,131.8581,132.0143,131.803,131.8305,7650.0
2020-12-30 13:10:00,143.43,143.59,143.42,143.51,7180.0,131.7938,131.9408,131.7846,131.8673,7180.0
2020-12-30 13:20:00,143.46,143.55,143.37,143.44,7380.0,131.8214,131.9041,131.7387,131.803,7380.0
2020-12-30 13:30:00,143.46,143.56,143.36,143.38,5024.0,131.8214,131.9132,131.7295,131.7478,5024.0
2020-12-30 13:40:00,143.45,143.54,143.28,143.44,34669.0,131.8122,131.8949,131.656,131.803,34669.0
2020-12-30 13:50:00,143.5,143.52,143.33,143.33,7066.0,131.8581,131.8765,131.7019,131.7019,7066.0
2020-12-30 14:00:00,143.35,143.56,143.35,143.46,8834.0,131.7203,131.9132,131.7203,131.8214,8834.0
2020-12-30 14:10:00,143.44,143.53,143.37,143.47,8474.0,131.803,131.8857,131.7387,131.8305,8474.0
2020-12-30 14:20:00,143.44,143.62,143.43,143.5,8420.0,131.803,131.9684,131.7938,131.8581,8420.0
2020-12-30 14:30:00,143.51,143.58,143.45,143.5,10579.0,131.8673,131.9316,131.8122,131.8581,10579.0
2020-12-30 14:40:00,143.5,143.59,143.43,143.47,16435.0,131.8581,131.9408,131.7938,131.8305,16435.0
2020-12-30 14:50:00,143.47,143.53,143.23,143.38,25244.0,131.8305,131.8857,131.61,131.7478,25244.0
2020-12-30 15:00:00,143.32,143.47,143.17,143.27,15778.0,131.6927,131.8305,131.5549,131.6468,15778.0
2020-12-30 15:10:00,143.27,143.45,143.22,143.38,8909.0,131.6468,131.8122,131.6008,131.7478,8909.0
2020-12-30 15:20:00,143.36,143.54,143.32,143.48,20358.0,131.7295,131.8949,131.6927,131.8397,20358.0
2020-12-30 15:30:00,143.49,143.6,143.41,143.55,26810.0,131.8489,131.95,131.7754,131.9041,26810.0
2020-12-30 15:40:00,143.55,143.74,143.44,143.49,32204.0,131.9041,132.0786,131.803,131.8489,32204.0
2020-12-30 15:50:00,143.51,143.73,143.07,143.22,187021.0,131.8673,132.0695,131.463,131.6008,187021.0
2020-12-31 09:30:00,143.04,143.25,142.02,142.22,20404.0,131.4354,131.6284,130.4982,130.682,20404.0
2020-12-31 09:40:00,142.34,142.44,142.05,142.13,4715.0,130.7922,130.8841,130.5258,130.5993,4715.0
2020-12-31 09:50:00,142.21,142.56,141.93,142.35,10035.0,130.6728,130.9944,130.4155,130.8014,10035.0
2020-12-31 10:00:00,142.38,143.09,142.22,142.94,6882.0,130.829,131.4814,130.682,131.3435,6882.0
2020-12-31 10:10:00,142.94,143.41,142.94,143.41,6446.0,131.3435,131.7754,131.3435,131.7754,6446.0
2020-12-31 10:20:00,143.44,143.57,143.26,143.42,9207.0,131.803,131.9224,131.6376,131.7846,9207.0
2020-12-31 10:30:00,143.47,143.68,143.37,143.58,9112.0,131.8305,132.0235,131.7387,131.9316,9112.0
2020-12-31 10:40:00,143.63,143.81,143.46,143.67,9621.0,131.9776,132.143,131.8214,132.0143,9621.0
2020-12-31 10:50:00,143.67,143.72,143.4,143.43,7923.0,132.0143,132.0603,131.7662,131.7938,7923.0
2020-12-31 11:00:00,143.43,143.66,143.4,143.45,7803.0,131.7938,132.0051,131.7662,131.8122,7803.0
2020-12-31 11:10:00,143.39,143.43,143.19,143.28,12899.0,131.757,131.7938,131.5733,131.656,12899.0
2020-12-31 11:20:00,143.27,143.46,143.2,143.43,9572.0,131.6468,131.8214,131.5825,131.7938,9572.0
2020-12-31 11:30:00,143.43,143.71,143.34,143.65,10239.0,131.7938,132.0511,131.7111,131.9959,10239.0
2020-12-31 11:40:00,143.61,143.67,143.5,143.59,4822.0,131.9592,132.0143,131.8581,131.9408,4822.0
2020-12-31 11:50:00,143.6,143.72,143.36,143.72,5206.0,131.95,132.0603,131.7295,132.0603,5206.0
2020-12-31 12:00:00,143.66,143.67,143.5,143.66,11678.0,132.0051,132.0143,131.8581,132.0051,11678.0
2020-12-31 12:10:00,143.67,143.73,143.61,143.66,6100.0,132.0143,132.0695,131.9592,132.0051,6100.0
2020-12-31 12:20:00,143.7,143.88,143.61,143.84,11046.0,132.0419,132.2073,131.9592,132.1705,11046.0
2020-12-31 12:30:00,143.84,144.06,143.84,143.99,3878.0,132.1705,132.3727,132.1705,132.3084,3878.0
2020-12-31 12:40:00,143.95,144.01,143.87,143.99,3867.0,132.2716,132.3267,132.1981,132.3084,3867.0
2020-12-31 12:50:00,143.95,143.99,143.85,143.97,5637.0,132.2716,132.3084,132.1797,132.29,5637.0
2020-12-31 13:00:00,144.0,144.06,143.85,144.04,7686.0,132.3176,132.3727,132.1797,132.3543,7686.0
2020-12-31 13:10:00,144.02,144.12,143.9,143.9,6822.0,132.3359,132.4278,132.2257,132.2257,6822.0
2020-12-31 13:20:00,143.92,143.95,143.7,143.83,9032.0,132.244,132.2716,132.0419,132.1613,9032.0
2020-12-31 13:30:00,143.85,143.9,143.7,143.82,5173.0,132.1797,132.2257,132.0419,132.1522,5173.0
2020-12-31 13:40:00,143.77,144.17,143.68,144.17,40163.0,132.1062,132.4738,132.0235,132.4738,40163.0
2020-12-31 13:50:00,144.2,144.21,143.81,144.09,24065.0,132.5013,132.5105,132.143,132.4002,24065.0
2020-12-31 14:00:00,144.09,144.11,143.97,144.05,7598.0,132.4002,132.4186,132.29,132.3635,7598.0
2020-12-31 14:10:00,144.04,144.24,144.04,144.16,11511.0,132.3543,132.5381,132.3543,132.4646,11511.0
2020-12-31 14:20:00,144.17,144.25,143.97,144.05,7182.0,132.4738,132.5473,132.29,132.3635,7182.0
2020-12-31 14:30:00,144.12,144.4,144.12,144.4,8478.0,132.4278,132.6851,132.4278,132.6851,8478.0
2020-12-31 14:40:00,144.41,144.43,144.26,144.37,7590.0,132.6943,132.7127,132.5565,132.6575,7590.0
2020-12-31 14:50:00,144.44,144.44,144.24,144.37,8378.0,132.7219,132.7219,132.5381,132.6575,8378.0
2020-12-31 15:00:00,144.31,144.36,144.11,144.12,15612.0,132.6024,132.6483,132.4186,132.4278,15612.0
2020-12-31 15:10:00,144.07,144.27,144.0,144.19,10408.0,132.3819,132.5656,132.3176,132.4921,10408.0
2020-12-31 15:20:00,144.15,144.38,144.15,144.34,11371.0,132.4554,132.6667,132.4554,132.63,11371.0
2020-12-31 15:30:00,144.33,144.36,144.08,144.14,21596.0,132.6208,132.6483,132.3911,132.4462,21596.0
2020-12-31 15:40:00,144.11,144.25,144.05,144.14,23609.0,132.4186,132.5473,132.3635,132.4462,23609.0
2020-12-31 15:50:00,144.28,144.38,143.98,144.28,93403.0,132.5748,132.6667,132.2992,132.5748,93403.0
2021-01-04 09:30:00,144.66,144.97,144.3,144.97,28593.0,132.924,133.2089,132.5932,133.2089,28593.0
2021-01-04 09:40:00,144.98,145.0,144.56,144.88,17251.0,133.218,133.2364,132.8321,133.1262,17251.0
2021-01-04 09:50:00,144.87,144.88,143.49,144.31,26512.0,133.117,133.1262,131.8489,132.6024,26512.0
2021-01-04 10:00:00,144.4,144.5,144.04,144.23,14196.0,132.6851,132.777,132.3543,132.5289,14196.0
2021-01-04 10:10:00,144.23,144.41,144.02,144.3,8581.0,132.5289,132.6943,132.3359,132.5932,8581.0
2021-01-04 10:20:00,144.42,144.51,143.99,144.28,15089.0,132.7035,132.7862,132.3084,132.5748,15089.0
2021-01-04 10:30:00,144.19,144.19,143.65,143.8,12328.0,132.4921,132.4921,131.9959,132.1338,12328.0
2021-01-04 10:40:00,143.8,144.06,143.46,143.46,15174.0,132.1338,132.3727,131.8214,131.8214,15174.0
2021-01-04 10:50:00,143.54,143.54,142.54,142.68,19742.0,131.8949,131.8949,130.976,131.1046,19742.0
2021-01-04 11:00:00,142.66,142.83,141.81,141.87,20864.0,131.0863,131.2425,130.3052,130.3604,20864.0
2021-01-04 11:10:00,141.8,142.29,141.72,142.29,26559.0,130.296,130.7463,130.2225,130.7463,26559.0
2021-01-04 11:20:00,142.28,142.54,142.08,142.22,10521.0,130.7371,130.976,130.5533,130.682,10521.0
2021-01-04 11:30:00,142.15,142.24,141.96,142.03,6201.0,130.6176,130.7003,130.4431,130.5074,6201.0
2021-01-04 11:40:00,142.05,142.26,141.88,142.13,18441.0,130.5258,130.7187,130.3695,130.5993,18441.0
2021-01-04 11:50:00,142.17,142.34,141.54,141.68,10961.0,130.636,130.7922,130.0571,130.1858,10961.0
2021-01-04 12:00:00,141.65,141.86,141.48,141.48,7261.0,130.1582,130.3512,130.002,130.002,7261.0
2021-01-04 12:10:00,141.51,141.58,140.82,141.41,14796.0,130.0296,130.0939,129.3955,129.9377,14796.0
2021-01-04 12:20:00,141.37,141.74,141.37,141.71,16660.0,129.9009,130.2409,129.9009,130.2133,16660.0
2021-01-04 12:30:00,141.7,141.73,141.28,141.4,10636.0,130.2041,130.2317,129.8182,129.9285,10636.0
2021-01-04 12:40:00,141.41,141.41,140.94,140.94,12644.0,129.9377,129.9377,129.5058,129.5058,12644.0
2021-01-04 12:50:00,140.95,141.54,140.9,141.54,6633.0,129.515,130.0571,129.469,130.0571,6633.0
2021-01-04 13:00:00,141.53,141.66,141.37,141.66,6508.0,130.0479,130.1674,129.9009,130.1674,6508.0
2021-01-04 13:10:00,141.75,142.11,141.75,142.07,5636.0,130.2501,130.5809,130.2501,130.5441,5636.0
2021-01-04 13:20:00,142.07,142.35,142.06,142.29,6852.0,130.5441,130.8014,130.5349,130.7463,6852.0
2021-01-04 13:30:00,142.27,142.27,141.8,141.89,14522.0,130.7279,130.7279,130.296,130.3787,14522.0
2021-01-04 13:40:00,141.92,142.07,141.64,141.98,11287.0,130.4063,130.5441,130.149,130.4614,11287.0
2021-01-04 13:50:00,142.05,142.19,142.03,142.19,11545.0,130.5258,130.6544,130.5074,130.6544,11545.0
2021-01-04 14:00:00,142.1,142.16,141.64,141.71,9778.0,130.5717,130.6268,130.149,130.2133,9778.0
2021-01-04 14:10:00,141.73,141.9,141.61,141.79,9421.0,130.2317,130.3879,130.1214,130.2868,9421.0
2021-01-04 14:20:00,141.74,142.0,141.7,141.74,8970.0,130.2409,130.4798,130.2041,130.2409,8970.0
2021-01-04 14:30:00,141.7,141.74,141.24,141.38,12221.0,130.2041,130.2409,129.7815,129.9101,12221.0
2021-01-04 14:40:00,141.39,141.6,141.25,141.25,18574.0,129.9193,130.1123,129.7907,129.7907,18574.0
2021-01-04 14:50:00,141.25,141.71,141.14,141.66,10987.0,129.7907,130.2133,129.6896,130.1674,10987.0
2021-01-04 15:00:00,141.62,141.63,141.08,141.32,11144.0,130.1306,130.1398,129.6344,129.855,11144.0
2021-01-04 15:10:00,141.41,141.53,141.22,141.29,12915.0,129.9377,130.0479,129.7631,129.8274,12915.0
2021-01-04 15:20:00,141.24,141.32,141.0,141.14,20127.0,129.7815,129.855,129.5609,129.6896,20127.0
2021-01-04 15:30:00,141.09,141.45,140.97,141.42,26361.0,129.6436,129.9744,129.5334,129.9469,26361.0
2021-01-04 15:40:00,141.42,141.81,141.3,141.74,34753.0,129.9469,130.3052,129.8366,130.2409,34753.0
2021-01-04 15:50:00,141.83,141.91,141.26,141.31,110192.0,130.3236,130.3971,129.7998,129.8458,110192.0
2021-01-05 09:30:00,141.61,142.95,141.57,142.93,19176.0,130.1214,131.3527,130.0847,131.3344,19176.0
2021-01-05 09:40:00,143.28,143.3,142.9,143.02,12275.0,131.656,131.6743,131.3068,131.4171,12275.0
2021-01-05 09:50:00,142.96,143.21,142.52,142.77,17860.0,131.3619,131.5916,130.9576,131.1873,17860.0
2021-01-05 10:00:00,142.8,143.34,142.57,142.61,17393.0,131.2149,131.7111,131.0036,131.0403,17393.0
2021-01-05 10:10:00,142.56,142.97,142.56,142.64,12810.0,130.9944,131.3711,130.9944,131.0679,12810.0
2021-01-05 10:20:00,142.76,142.99,142.58,142.74,10628.0,131.1781,131.3895,131.0128,131.1598,10628.0
2021-01-05 10:30:00,142.75,142.84,142.24,142.25,12362.0,131.169,131.2517,130.7003,130.7095,12362.0
2021-01-05 10:40:00,142.25,142.85,141.99,142.64,26267.0,130.7095,131.2608,130.4706,131.0679,26267.0
2021-01-05 10:50:00,142.69,143.07,142.5,142.63,27180.0,131.1138,131.463,130.9392,131.0587,27180.0
2021-01-05 11:00:00,142.6,142.75,142.26,142.31,22173.0,131.0311,131.169,130.7187,130.7647,22173.0
2021-01-05 11:10:00,142.41,142.75,142.29,142.72,11012.0,130.8565,131.169,130.7463,131.1414,11012.0
2021-01-05 11:20:00,142.75,143.45,142.75,143.36,11815.0,131.169,131.8122,131.169,131.7295,11815.0
2021-01-05 11:30:00,143.44,143.57,143.29,143.5,24907.0,131.803,131.9224,131.6652,131.8581,24907.0
2021-01-05 11:40:00,143.5,143.77,143.4,143.54,17891.0,131.8581,132.1062,131.7662,131.8949,17891.0
2021-01-05 11:50:00,143.46,143.73,143.32,143.33,14604.0,131.8214,132.0695,131.6927,131.7019,14604.0
2021-01-05 12:00:00,143.35,143.84,143.33,143.84,21826.0,131.7203,132.1705,131.7019,132.1705,21826.0
2021-01-05 12:10:00,143.84,143.94,143.6,143.68,19312.0,132.1705,132.2624,131.95,132.0235,19312.0
2021-01-05 12:20:00,143.73,144.06,143.69,143.87,6290.0,132.0695,132.3727,132.0327,132.1981,6290.0
2021-01-05 12:30:00,143.88,144.04,143.73,143.92,7697.0,132.2073,132.3543,132.0695,132.244,7697.0
2021-01-05 12:40:00,143.98,143.98,143.68,143.92,8540.0,132.2992,132.2992,132.0235,132.244,8540.0
2021-01-05 12:50:00,143.97,144.04,143.83,144.0,18224.0,132.29,132.3543,132.1613,132.3176,18224.0
2021-01-05 13:00:00,143.99,144.09,143.78,143.78,11813.0,132.3084,132.4002,132.1154,132.1154,11813.0
2021-01-05 13:10:00,143.78,143.8,143.65,143.67,8323.0,132.1154,132.1338,131.9959,132.0143,8323.0
2021-01-05 13:20:00,143.68,143.89,143.58,143.89,19042.0,132.0235,132.2165,131.9316,132.2165,19042.0
2021-01-05 13:30:00,143.9,144.02,143.73,143.74,17405.0,132.2257,132.3359,132.0695,132.0786,17405.0
2021-01-05 13:40:00,143.75,144.04,143.75,143.86,15963.0,132.0878,132.3543,132.0878,132.1889,15963.0
2021-01-05 13:50:00,143.87,143.98,143.72,143.91,24916.0,132.1981,132.2992,132.0603,132.2349,24916.0
2021-01-05 14:00:00,143.94,144.48,143.94,144.37,21198.0,132.2624,132.7586,132.2624,132.6575,21198.0
2021-01-05 14:10:00,144.39,144.72,144.39,144.66,10200.0,132.6759,132.9791,132.6759,132.924,10200.0
2021-01-05 14:20:00,144.66,144.72,144.51,144.64,14602.0,132.924,132.9791,132.7862,132.9056,14602.0
2021-01-05 14:30:00,144.76,144.77,144.13,144.21,14284.0,133.0159,133.0251,132.437,132.5105,14284.0
2021-01-05 14:40:00,144.24,144.57,144.24,144.36,8968.0,132.5381,132.8413,132.5381,132.6483,8968.0
2021-01-05 14:50:00,144.36,144.36,144.0,144.1,11699.0,132.6483,132.6483,132.3176,132.4094,11699.0
2021-01-05 15:00:00,144.12,144.41,144.09,144.23,17241.0,132.4278,132.6943,132.4002,132.5289,17241.0
2021-01-05 15:10:00,144.23,144.34,144.11,144.18,18129.0,132.5289,132.63,132.4186,132.4829,18129.0
2021-01-05 15:20:00,144.13,144.17,143.89,144.0,17690.0,132.437,132.4738,132.2165,132.3176,17690.0
2021-01-05 15:30:00,143.99,144.17,143.91,144.16,22180.0,132.3084,132.4738,132.2349,132.4646,22180.0
2021-01-05 15:40:00,144.18,144.69,144.08,144.43,39371.0,132.4829,132.9516,132.3911,132.7127,39371.0
2021-01-05 15:50:00,144.49,144.56,144.06,144.3,131155.0,132.7678,132.8321,132.3727,132.5932,131155.0
2021-01-06 09:30:00,145.49,148.23,145.49,147.94,56123.0,133.6867,136.2044,133.6867,135.9379,56123.0
2021-01-06 09:40:00,147.99,148.44,147.63,147.77,26234.0,135.9838,136.3973,135.6531,135.7817,26234.0
2021-01-06 09:50:00,147.79,148.2,147.23,148.2,22638.0,135.8001,136.1768,135.2855,136.1768,22638.0
2021-01-06 10:00:00,148.41,148.5,147.93,148.4,18283.0,136.3698,136.4525,135.9287,136.3606,18283.0
2021-01-06 10:10:00,148.5,148.61,148.06,148.19,32357.0,136.4525,136.5535,136.0482,136.1676,32357.0
2021-01-06 10:20:00,148.23,148.23,147.68,148.01,54248.0,136.2044,136.2044,135.699,136.0022,54248.0
2021-01-06 10:30:00,148.03,148.13,147.72,147.96,47596.0,136.0206,136.1125,135.7358,135.9563,47596.0
2021-01-06 10:40:00,147.9,148.08,147.74,148.05,23206.0,135.9012,136.0665,135.7541,136.039,23206.0
2021-01-06 10:50:00,148.06,148.37,147.92,148.27,12915.0,136.0482,136.333,135.9195,136.2411,12915.0
2021-01-06 11:00:00,148.31,148.53,148.04,148.33,17314.0,136.2779,136.48,136.0298,136.2963,17314.0
2021-01-06 11:10:00,148.33,148.39,148.11,148.31,28947.0,136.2963,136.3514,136.0941,136.2779,28947.0
2021-01-06 11:20:00,148.26,148.31,147.91,147.99,30190.0,136.2319,136.2779,135.9103,135.9838,30190.0
2021-01-06 11:30:00,147.88,148.09,147.46,147.5,11046.0,135.8828,136.0757,135.4968,135.5336,11046.0
2021-01-06 11:40:00,147.48,147.94,147.41,147.94,11366.0,135.5152,135.9379,135.4509,135.9379,11366.0
2021-01-06 11:50:00,147.94,147.94,147.37,147.54,24217.0,135.9379,135.9379,135.4141,135.5704,24217.0
2021-01-06 12:00:00,147.58,147.79,147.53,147.7,13371.0,135.6071,135.8001,135.5612,135.7174,13371.0
2021-01-06 12:10:00,147.74,147.79,147.51,147.62,16115.0,135.7541,135.8001,135.5428,135.6439,16115.0
2021-01-06 12:20:00,147.56,148.23,147.56,148.14,13962.0,135.5887,136.2044,135.5887,136.1217,13962.0
2021-01-06 12:30:00,148.11,148.6,148.11,148.45,10232.0,136.0941,136.5444,136.0941,136.4065,10232.0
2021-01-06 12:40:00,148.48,148.94,148.48,148.88,16154.0,136.4341,136.8568,136.4341,136.8016,16154.0
2021-01-06 12:50:00,148.89,149.43,148.84,149.34,12924.0,136.8108,137.307,136.7649,137.2243,12924.0
2021-01-06 13:00:00,149.34,149.41,149.11,149.32,22865.0,137.2243,137.2886,137.013,137.2059,22865.0
2021-01-06 13:10:00,149.36,149.65,149.21,149.59,13474.0,137.2427,137.5092,137.1049,137.454,13474.0
2021-01-06 13:20:00,149.54,149.58,149.32,149.36,12886.0,137.4081,137.4449,137.2059,137.2427,12886.0
2021-01-06 13:30:00,149.47,149.58,149.31,149.42,14758.0,137.3438,137.4449,137.1968,137.2978,14758.0
2021-01-06 13:40:00,149.48,149.81,149.27,149.61,10112.0,137.353,137.6562,137.16,137.4724,10112.0
2021-01-06 13:50:00,149.61,149.63,149.09,149.39,11418.0,137.4724,137.4908,136.9946,137.2703,11418.0
2021-01-06 14:00:00,149.38,149.76,149.34,149.6,13442.0,137.2611,137.6103,137.2243,137.4632,13442.0
2021-01-06 14:10:00,149.57,149.76,148.49,148.78,29801.0,137.4357,137.6103,136.4433,136.7098,29801.0
2021-01-06 14:20:00,148.77,149.07,148.07,148.28,40314.0,136.7006,136.9762,136.0574,136.2503,40314.0
2021-01-06 14:30:00,148.29,148.78,147.68,147.9,33770.0,136.2595,136.7098,135.699,135.9012,33770.0
2021-01-06 14:40:00,147.72,148.59,147.49,147.53,20665.0,135.7358,136.5352,135.5244,135.5612,20665.0
2021-01-06 14:50:00,147.57,148.36,147.38,148.31,26989.0,135.5979,136.3238,135.4233,136.2779,26989.0
2021-01-06 15:00:00,148.25,148.36,148.05,148.23,22984.0,136.2228,136.3238,136.039,136.2044,22984.0
2021-01-06 15:10:00,148.25,149.0,148.23,148.85,53472.0,136.2228,136.9119,136.2044,136.7741,53472.0
2021-01-06 15:20:00,148.92,149.12,148.01,148.64,26362.0,136.8384,137.0222,136.0022,136.5811,26362.0
2021-01-06 15:30:00,148.56,148.74,148.29,148.36,53173.0,136.5076,136.673,136.2595,136.3238,53173.0
2021-01-06 15:40:00,148.29,149.01,148.29,148.8,74124.0,136.2595,136.9211,136.2595,136.7281,74124.0
2021-01-06 15:50:00,148.93,149.52,148.49,148.94,167279.0,136.8476,137.3897,136.4433,136.8568,167279.0
2021-01-07 09:30:00,149.73,151.13,149.59,150.31,71830.0,137.5827,138.8691,137.454,138.1156,71830.0
2021-01-07 09:40:00,150.49,150.55,149.87,150.39,10757.0,138.281,138.3362,137.7113,138.1891,10757.0
2021-01-07 09:50:00,150.37,150.84,150.04,150.84,29549.0,138.1708,138.6026,137.8675,138.6026,29549.0
2021-01-07 10:00:00,150.81,150.92,149.83,149.99,16512.0,138.5751,138.6761,137.6746,137.8216,16512.0
2021-01-07 10:10:00,149.96,150.22,149.56,150.22,10184.0,137.794,138.0329,137.4265,138.0329,10184.0
2021-01-07 10:20:00,150.29,150.5,150.2,150.42,14460.0,138.0973,138.2902,138.0146,138.2167,14460.0
2021-01-07 10:30:00,150.43,150.94,150.29,150.75,19603.0,138.2259,138.6945,138.0973,138.5199,19603.0
2021-01-07 10:40:00,150.65,150.7,150.38,150.52,18460.0,138.428,138.474,138.18,138.3086,18460.0
2021-01-07 10:50:00,150.52,150.6,150.2,150.5,18192.0,138.3086,138.3821,138.0146,138.2902,18192.0
2021-01-07 11:00:00,150.52,151.04,150.52,150.68,18672.0,138.3086,138.7864,138.3086,138.4556,18672.0
2021-01-07 11:10:00,150.65,150.8,150.51,150.69,13514.0,138.428,138.5659,138.2994,138.4648,13514.0
2021-01-07 11:20:00,150.73,150.88,150.48,150.49,11569.0,138.5016,138.6394,138.2718,138.281,11569.0
2021-01-07 11:30:00,150.55,150.83,150.38,150.56,13298.0,138.3362,138.5934,138.18,138.3453,13298.0
2021-01-07 11:40:00,150.6,150.98,150.56,150.81,13508.0,138.3821,138.7313,138.3453,138.5751,13508.0
2021-01-07 11:50:00,150.73,150.9,150.66,150.85,14928.0,138.5016,138.6578,138.4372,138.6118,14928.0
2021-01-07 12:00:00,150.85,151.04,150.69,151.0,19814.0,138.6118,138.7864,138.4648,138.7497,19814.0
2021-01-07 12:10:00,151.01,151.02,150.17,150.24,21986.0,138.7588,138.768,137.987,138.0513,21986.0
2021-01-07 12:20:00,150.24,150.51,150.15,150.5,12961.0,138.0513,138.2994,137.9686,138.2902,12961.0
2021-01-07 12:30:00,150.5,150.56,150.39,150.5,11117.0,138.2902,138.3453,138.1891,138.2902,11117.0
2021-01-07 12:40:00,150.5,150.56,150.36,150.56,11333.0,138.2902,138.3453,138.1616,138.3453,11333.0
2021-01-07 12:50:00,150.59,150.86,150.57,150.81,15297.0,138.3729,138.621,138.3545,138.5751,15297.0
2021-01-07 13:00:00,150.83,151.07,150.59,150.59,10971.0,138.5934,138.814,138.3729,138.3729,10971.0
2021-01-07 13:10:00,150.6,150.9,150.6,150.83,8822.0,138.3821,138.6578,138.3821,138.5934,8822.0
2021-01-07 13:20:00,150.82,150.86,150.51,150.54,10345.0,138.5843,138.621,138.2994,138.327,10345.0
2021-01-07 13:30:00,150.56,150.97,150.56,150.91,19072.0,138.3453,138.7221,138.3453,138.667,19072.0
2021-01-07 13:40:00,150.89,150.91,150.7,150.83,11492.0,138.6486,138.667,138.474,138.5934,11492.0
2021-01-07 13:50:00,150.84,151.25,150.84,151.24,10489.0,138.6026,138.9794,138.6026,138.9702,10489.0
2021-01-07 14:00:00,151.24,151.32,150.86,150.9,15667.0,138.9702,139.0437,138.621,138.6578,15667.0
2021-01-07 14:10:00,150.91,150.91,150.56,150.58,16846.0,138.667,138.667,138.3453,138.3637,16846.0
2021-01-07 14:20:00,150.5,150.58,150.08,150.09,11381.0,138.2902,138.3637,137.9043,137.9135,11381.0
2021-01-07 14:30:00,150.09,150.16,149.97,150.05,14248.0,137.9135,137.9778,137.8032,137.8767,14248.0
2021-01-07 14:40:00,150.03,150.08,149.85,149.89,10715.0,137.8583,137.9043,137.693,137.7297,10715.0
2021-01-07 14:50:00,149.87,149.9,149.77,149.89,12301.0,137.7113,137.7389,137.6194,137.7297,12301.0
2021-01-07 15:00:00,149.87,150.13,149.71,149.71,15102.0,137.7113,137.9502,137.5643,137.5643,15102.0
2021-01-07 15:10:00,149.7,149.81,149.43,149.73,20718.0,137.5551,137.6562,137.307,137.5827,20718.0
2021-01-07 15:20:00,149.75,150.02,149.71,149.96,18549.0,137.6011,137.8492,137.5643,137.794,18549.0
2021-01-07 15:30:00,149.97,150.0,149.83,149.88,33555.0,137.8032,137.8308,137.6746,137.7205,33555.0
2021-01-07 15:40:00,149.88,150.56,149.87,150.52,39755.0,137.7205,138.3453,137.7113,138.3086,39755.0
2021-01-07 15:50:00,150.58,151.04,150.53,150.83,119210.0,138.3637,138.7864,138.3178,138.5934,119210.0
2021-01-08 09:30:00,150.61,150.95,149.5,149.5,24058.0,138.3913,138.7037,137.3713,137.3713,24058.0
2021-01-08 09:40:00,149.25,150.0,149.17,149.55,13554.0,137.1416,137.8308,137.0681,137.4173,13554.0
2021-01-08 09:50:00,149.65,149.91,149.3,149.77,11170.0,137.5092,137.7481,137.1876,137.6194,11170.0
2021-01-08 10:00:00,149.76,149.9,149.29,149.42,13897.0,137.6103,137.7389,137.1784,137.2978,13897.0
2021-01-08 10:10:00,149.36,149.43,149.19,149.32,10211.0,137.2427,137.307,137.0865,137.2059,10211.0
2021-01-08 10:20:00,149.35,149.35,148.65,148.67,10900.0,137.2335,137.2335,136.5903,136.6087,10900.0
2021-01-08 10:30:00,148.76,149.32,148.76,149.25,15323.0,136.6914,137.2059,136.6914,137.1416,15323.0
2021-01-08 10:40:00,149.23,149.79,149.23,149.74,11400.0,137.1233,137.6378,137.1233,137.5919,11400.0
2021-01-08 10:50:00,149.72,150.22,149.72,150.19,14219.0,137.5735,138.0329,137.5735,138.0054,14219.0
2021-01-08 11:00:00,150.14,150.37,149.71,149.71,10625.0,137.9594,138.1708,137.5643,137.5643,10625.0
2021-01-08 11:10:00,149.73,149.82,149.34,149.61,7930.0,137.5827,137.6654,137.2243,137.4724,7930.0
2021-01-08 11:20:00,149.67,149.84,149.29,149.35,9684.0,137.5276,137.6838,137.1784,137.2335,9684.0
2021-01-08 11:30:00,149.34,149.34,149.04,149.21,9477.0,137.2243,137.2243,136.9487,137.1049,9477.0
2021-01-08 11:40:00,149.14,149.25,149.04,149.1,7457.0,137.0406,137.1416,136.9487,137.0038,7457.0
2021-01-08 11:50:00,149.0,149.1,148.83,149.1,7965.0,136.9119,137.0038,136.7557,137.0038,7965.0
2021-01-08 12:00:00,149.1,149.2,148.88,149.15,20963.0,137.0038,137.0957,136.8016,137.0497,20963.0
2021-01-08 12:10:00,149.16,149.34,149.08,149.34,8606.0,137.0589,137.2243,136.9854,137.2243,8606.0
2021-01-08 12:20:00,149.32,149.37,149.22,149.26,8759.0,137.2059,137.2519,137.1141,137.1508,8759.0
2021-01-08 12:30:00,149.28,149.28,149.04,149.28,7623.0,137.1692,137.1692,136.9487,137.1692,7623.0
2021-01-08 12:40:00,149.28,149.46,149.14,149.22,9513.0,137.1692,137.3346,137.0406,137.1141,9513.0
2021-01-08 12:50:00,149.27,149.63,149.26,149.52,10405.0,137.16,137.4908,137.1508,137.3897,10405.0
2021-01-08 13:00:00,149.52,149.52,149.07,149.15,5437.0,137.3897,137.3897,136.9762,137.0497,5437.0
2021-01-08 13:10:00,149.23,149.26,148.46,148.47,6372.0,137.1233,137.1508,136.4157,136.4249,6372.0
2021-01-08 13:20:00,148.45,148.46,148.04,148.13,7951.0,136.4065,136.4157,136.0298,136.1125,7951.0
2021-01-08 13:30:00,148.13,148.18,147.59,147.67,10164.0,136.1125,136.1584,135.6163,135.6898,10164.0
2021-01-08 13:40:00,147.64,147.92,147.43,147.84,8641.0,135.6622,135.9195,135.4693,135.846,8641.0
2021-01-08 13:50:00,147.89,147.91,147.58,147.7,12053.0,135.892,135.9103,135.6071,135.7174,12053.0
2021-01-08 14:00:00,147.8,148.33,147.8,148.23,7922.0,135.8093,136.2963,135.8093,136.2044,7922.0
2021-01-08 14:10:00,148.27,148.56,147.98,148.06,13457.0,136.2411,136.5076,135.9747,136.0482,13457.0
2021-01-08 14:20:00,148.06,148.12,147.67,148.04,12806.0,136.0482,136.1033,135.6898,136.0298,12806.0
2021-01-08 14:30:00,148.06,148.39,148.0,148.19,10041.0,136.0482,136.3514,135.993,136.1676,10041.0
2021-01-08 14:40:00,148.2,148.24,147.83,148.23,16648.0,136.1768,136.2136,135.8368,136.2044,16648.0
2021-01-08 14:50:00,148.23,148.56,148.23,148.45,10656.0,136.2044,136.5076,136.2044,136.4065,10656.0
2021-01-08 15:00:00,148.45,148.98,148.43,148.85,15069.0,136.4065,136.8935,136.3882,136.7741,15069.0
2021-01-08 15:10:00,148.84,148.87,148.45,148.5,17835.0,136.7649,136.7925,136.4065,136.4525,17835.0
2021-01-08 15:20:00,148.44,148.5,148.08,148.33,24123.0,136.3973,136.4525,136.0665,136.2963,24123.0
2021-01-08 15:30:00,148.3,148.49,148.18,148.42,30573.0,136.2687,136.4433,136.1584,136.379,30573.0
2021-01-08 15:40:00,148.48,148.57,148.32,148.33,47207.0,136.4341,136.5168,136.2871,136.2963,47207.0
2021-01-08 15:50:00,148.33,148.57,148.11,148.3,155435.0,136.2963,136.5168,136.0941,136.2687,155435.0
2021-01-11 09:30:00,146.92,147.7,146.35,147.7,36365.0,135.0007,135.7174,134.4769,135.7174,36365.0
2021-01-11 09:40:00,147.71,147.97,147.17,147.31,30217.0,135.7266,135.9655,135.2304,135.359,30217.0
2021-01-11 09:50:00,147.31,148.05,147.05,147.81,15656.0,135.359,136.039,135.1201,135.8185,15656.0
2021-01-11 10:00:00,147.74,148.34,147.73,148.29,20673.0,135.7541,136.3055,135.7449,136.2595,20673.0
2021-01-11 10:10:00,148.21,148.21,147.92,148.16,21982.0,136.186,136.186,135.9195,136.1401,21982.0
2021-01-11 10:20:00,148.16,148.44,147.75,148.31,18740.0,136.1401,136.3973,135.7633,136.2779,18740.0
2021-01-11 10:30:00,148.31,148.61,148.24,148.35,24986.0,136.2779,136.5535,136.2136,136.3146,24986.0
2021-01-11 10:40:00,148.4,148.68,148.28,148.28,9679.0,136.3606,136.6179,136.2503,136.2503,9679.0
2021-01-11 10:50:00,148.28,149.07,148.26,149.07,9671.0,136.2503,136.9762,136.2319,136.9762,9671.0
2021-01-11 11:00:00,149.01,149.11,148.79,148.83,10518.0,136.9211,137.013,136.7189,136.7557,10518.0
2021-01-11 11:10:00,148.81,149.0,148.51,148.95,8587.0,136.7373,136.9119,136.4617,136.866,8587.0
2021-01-11 11:20:00,149.0,149.33,149.0,149.18,7780.0,136.9119,137.2151,136.9119,137.0773,7780.0
2021-01-11 11:30:00,149.19,149.19,148.9,148.9,7163.0,137.0865,137.0865,136.82,136.82,7163.0
2021-01-11 11:40:00,148.86,149.09,148.72,149.09,6853.0,136.7833,136.9946,136.6546,136.9946,6853.0
2021-01-11 11:50:00,149.05,149.2,149.05,149.18,4165.0,136.9579,137.0957,136.9579,137.0773,4165.0
2021-01-11 12:00:00,149.23,149.35,148.98,149.02,7120.0,137.1233,137.2335,136.8935,136.9303,7120.0
2021-01-11 12:10:00,149.01,149.05,148.89,148.93,5201.0,136.9211,136.9579,136.8108,136.8476,5201.0
2021-01-11 12:20:00,148.97,149.05,148.94,149.01,7727.0,136.8843,136.9579,136.8568,136.9211,7727.0
2021-01-11 12:30:00,149.01,149.38,149.0,149.29,9895.0,136.9211,137.2611,136.9119,137.1784,9895.0
2021-01-11 12:40:00,149.31,149.51,149.23,149.49,5550.0,137.1968,137.3805,137.1233,137.3622,5550.0
2021-01-11 12:50:00,149.55,149.76,149.45,149.47,6320.0,137.4173,137.6103,137.3254,137.3438,6320.0
2021-01-11 13:00:00,149.48,149.57,149.44,149.44,7274.0,137.353,137.4357,137.3162,137.3162,7274.0
2021-01-11 13:10:00,149.45,149.57,149.42,149.55,4703.0,137.3254,137.4357,137.2978,137.4173,4703.0
2021-01-11 13:20:00,149.55,149.55,149.16,149.35,6617.0,137.4173,137.4173,137.0589,137.2335,6617.0
2021-01-11 13:30:00,149.32,149.58,149.31,149.55,10331.0,137.2059,137.4449,137.1968,137.4173,10331.0
2021-01-11 13:40:00,149.56,149.56,148.84,149.14,14263.0,137.4265,137.4265,136.7649,137.0406,14263.0
2021-01-11 13:50:00,149.15,149.62,149.15,149.42,5610.0,137.0497,137.4816,137.0497,137.2978,5610.0
2021-01-11 14:00:00,149.39,149.49,149.22,149.36,8269.0,137.2703,137.3622,137.1141,137.2427,8269.0
2021-01-11 14:10:00,149.37,149.5,149.25,149.27,9078.0,137.2519,137.3713,137.1416,137.16,9078.0
2021-01-11 14:20:00,149.36,149.38,149.05,149.34,5792.0,137.2427,137.2611,136.9579,137.2243,5792.0
2021-01-11 14:30:00,149.38,149.63,149.25,149.63,16373.0,137.2611,137.4908,137.1416,137.4908,16373.0
2021-01-11 14:40:00,149.55,149.77,149.48,149.74,12437.0,137.4173,137.6194,137.353,137.5919,12437.0
2021-01-11 14:50:00,149.7,149.84,149.56,149.77,12086.0,137.5551,137.6838,137.4265,137.6194,12086.0
2021-01-11 15:00:00,149.78,149.96,149.6,149.66,13464.0,137.6286,137.794,137.4632,137.5184,13464.0
2021-01-11 15:10:00,149.63,149.69,149.45,149.66,9089.0,137.4908,137.5459,137.3254,137.5184,9089.0
2021-01-11 15:20:00,149.65,149.81,149.54,149.75,19271.0,137.5092,137.6562,137.4081,137.6011,19271.0
2021-01-11 15:30:00,149.77,149.84,149.29,149.38,25773.0,137.6194,137.6838,137.1784,137.2611,25773.0
2021-01-11 15:40:00,149.37,149.75,149.29,149.69,35005.0,137.2519,137.6011,137.1784,137.5459,35005.0
2021-01-11 15:50:00,149.72,149.86,149.39,149.57,77157.0,137.5735,137.7021,137.2703,137.4357,77157.0
2021-01-12 09:30:00,149.19,149.71,148.45,148.68,16448.0,137.0865,137.5643,136.4065,136.6179,16448.0
2021-01-12 09:40:00,148.67,149.15,148.47,148.9,10782.0,136.6087,137.0497,136.4249,136.82,10782.0
2021-01-12 09:50:00,148.95,149.88,148.54,149.87,10019.0,136.866,137.7205,136.4892,137.7113,10019.0
2021-01-12 10:00:00,149.83,149.89,149.51,149.86,11911.0,137.6746,137.7297,137.3805,137.7021,11911.0
2021-01-12 10:10:00,149.94,150.23,149.7,150.19,13665.0,137.7756,138.0421,137.5551,138.0054,13665.0
2021-01-12 10:20:00,150.19,150.34,149.71,149.75,12830.0,138.0054,138.1432,137.5643,137.6011,12830.0
2021-01-12 10:30:00,149.82,149.93,149.6,149.81,6620.0,137.6654,137.7665,137.4632,137.6562,6620.0
2021-01-12 10:40:00,149.78,149.9,149.46,149.83,12064.0,137.6286,137.7389,137.3346,137.6746,12064.0
2021-01-12 10:50:00,149.85,149.9,149.62,149.81,9979.0,137.693,137.7389,137.4816,137.6562,9979.0
2021-01-12 11:00:00,149.84,149.85,149.53,149.65,11019.0,137.6838,137.693,137.3989,137.5092,11019.0
2021-01-12 11:10:00,149.77,150.06,149.71,150.0,9453.0,137.6194,137.8859,137.5643,137.8308,9453.0
2021-01-12 11:20:00,150.03,150.64,149.94,150.51,19108.0,137.8583,138.4189,137.7756,138.2994,19108.0
2021-01-12 11:30:00,150.47,150.51,150.21,150.26,14303.0,138.2627,138.2994,138.0237,138.0697,14303.0
2021-01-12 11:40:00,150.26,150.38,150.11,150.21,10918.0,138.0697,138.18,137.9319,138.0237,10918.0
2021-01-12 11:50:00,150.25,150.75,150.13,150.75,35303.0,138.0605,138.5199,137.9502,138.5199,35303.0
2021-01-12 12:00:00,150.71,150.76,150.12,150.2,10955.0,138.4832,138.5291,137.941,138.0146,10955.0
2021-01-12 12:10:00,150.28,150.97,150.11,150.97,13647.0,138.0881,138.7221,137.9319,138.7221,13647.0
2021-01-12 12:20:00,150.93,151.11,150.82,151.06,21000.0,138.6853,138.8507,138.5843,138.8048,21000.0
2021-01-12 12:30:00,151.03,151.15,150.81,151.15,8489.0,138.7772,138.8875,138.5751,138.8875,8489.0
2021-01-12 12:40:00,151.11,151.16,150.92,151.02,7731.0,138.8507,138.8967,138.6761,138.768,7731.0
2021-01-12 12:50:00,151.08,151.25,150.99,151.14,7394.0,138.8232,138.9794,138.7405,138.8783,7394.0
2021-01-12 13:00:00,151.09,151.21,150.87,151.13,4823.0,138.8324,138.9426,138.6302,138.8691,4823.0
2021-01-12 13:10:00,151.13,151.17,151.0,151.08,10012.0,138.8691,138.9059,138.7497,138.8232,10012.0
2021-01-12 13:20:00,151.05,151.45,150.99,151.45,14227.0,138.7956,139.1631,138.7405,139.1631,14227.0
2021-01-12 13:30:00,151.37,151.5,151.22,151.27,11633.0,139.0896,139.2091,138.9518,138.9977,11633.0
2021-01-12 13:40:00,151.25,151.37,151.12,151.29,4945.0,138.9794,139.0896,138.8599,139.0161,4945.0
2021-01-12 13:50:00,151.25,151.39,151.1,151.38,8592.0,138.9794,139.108,138.8415,139.0988,8592.0
2021-01-12 14:00:00,151.35,151.71,151.27,151.7,8764.0,139.0713,139.4021,138.9977,139.3929,8764.0
2021-01-12 14:10:00,151.71,151.86,151.71,151.75,6942.0,139.4021,139.5399,139.4021,139.4388,6942.0
2021-01-12 14:20:00,151.78,151.9,151.68,151.84,8837.0,139.4664,139.5766,139.3745,139.5215,8837.0
2021-01-12 14:30:00,151.84,151.98,151.74,151.9,8562.0,139.5215,139.6501,139.4296,139.5766,8562.0
2021-01-12 14:40:00,151.88,152.07,151.69,152.06,16271.0,139.5583,139.7328,139.3837,139.7237,16271.0
2021-01-12 14:50:00,152.06,152.22,151.98,152.05,12001.0,139.7237,139.8707,139.6501,139.7145,12001.0
2021-01-12 15:00:00,152.12,152.19,151.91,152.05,15257.0,139.7788,139.8431,139.5858,139.7145,15257.0
2021-01-12 15:10:00,152.04,152.3,151.97,152.16,17059.0,139.7053,139.9442,139.641,139.8155,17059.0
2021-01-12 15:20:00,152.19,152.24,151.85,151.88,17855.0,139.8431,139.8891,139.5307,139.5583,17855.0
2021-01-12 15:30:00,151.77,151.89,151.51,151.85,31606.0,139.4572,139.5674,139.2183,139.5307,31606.0
2021-01-12 15:40:00,151.8,151.84,151.25,151.25,41372.0,139.4848,139.5215,138.9794,138.9794,41372.0
2021-01-12 15:50:00,151.26,151.53,151.08,151.28,107247.0,138.9886,139.2367,138.8232,139.0069,107247.0
2021-01-13 09:30:00,150.88,151.55,150.66,151.01,27220.0,138.6394,139.255,138.4372,138.7588,27220.0
2021-01-13 09:40:00,151.0,151.12,150.52,150.59,11459.0,138.7497,138.8599,138.3086,138.3729,11459.0
2021-01-13 09:50:00,150.63,150.69,150.34,150.63,10881.0,138.4097,138.4648,138.1432,138.4097,10881.0
2021-01-13 10:00:00,150.67,150.7,149.91,150.26,10303.0,138.4464,138.474,137.7481,138.0697,10303.0
2021-01-13 10:10:00,150.27,150.65,150.22,150.6,9872.0,138.0789,138.428,138.0329,138.3821,9872.0
2021-01-13 10:20:00,150.64,150.88,150.47,150.79,12912.0,138.4189,138.6394,138.2627,138.5567,12912.0
2021-01-13 10:30:00,150.79,150.81,150.16,150.27,14260.0,138.5567,138.5751,137.9778,138.0789,14260.0
2021-01-13 10:40:00,150.28,150.59,150.2,150.52,11786.0,138.0881,138.3729,138.0146,138.3086,11786.0
2021-01-13 10:50:00,150.49,151.0,150.48,150.94,14716.0,138.281,138.7497,138.2718,138.6945,14716.0
2021-01-13 11:00:00,150.92,151.04,150.71,150.92,14329.0,138.6761,138.7864,138.4832,138.6761,14329.0
2021-01-13 11:10:00,150.97,151.05,150.78,151.02,9186.0,138.7221,138.7956,138.5475,138.768,9186.0
2021-01-13 11:20:00,151.02,151.21,150.97,151.07,9410.0,138.768,138.9426,138.7221,138.814,9410.0
2021-01-13 11:30:00,151.07,151.17,150.99,151.09,23462.0,138.814,138.9059,138.7405,138.8324,23462.0
2021-01-13 11:40:00,151.08,151.13,150.85,150.91,12089.0,138.8232,138.8691,138.6118,138.667,12089.0
2021-01-13 11:50:00,150.89,150.94,150.76,150.9,13589.0,138.6486,138.6945,138.5291,138.6578,13589.0
2021-01-13 12:00:00,150.84,150.84,150.49,150.6,7528.0,138.6026,138.6026,138.281,138.3821,7528.0
2021-01-13 12:10:00,150.59,150.64,150.19,150.19,6110.0,138.3729,138.4189,138.0054,138.0054,6110.0
2021-01-13 12:20:00,150.22,150.49,150.12,150.49,3393.0,138.0329,138.281,137.941,138.281,3393.0
2021-01-13 12:30:00,150.55,150.62,150.48,150.6,8452.0,138.3362,138.4005,138.2718,138.3821,8452.0
2021-01-13 12:40:00,150.61,150.75,150.43,150.72,11165.0,138.3913,138.5199,138.2259,138.4924,11165.0
2021-01-13 12:50:00,150.76,151.02,150.7,150.93,12589.0,138.5291,138.768,138.474,138.6853,12589.0
2021-01-13 13:00:00,150.96,150.97,150.76,150.85,4895.0,138.7129,138.7221,138.5291,138.6118,4895.0
2021-01-13 13:10:00,150.84,151.0,150.81,150.91,6766.0,138.6026,138.7497,138.5751,138.667,6766.0
2021-01-13 13:20:00,150.95,151.03,150.84,150.9,5843.0,138.7037,138.7772,138.6026,138.6578,5843.0
2021-01-13 13:30:00,150.89,151.38,150.89,151.37,44246.0,138.6486,139.0988,138.6486,139.0896,44246.0
2021-01-13 13:40:00,151.37,152.03,151.37,151.97,21378.0,139.0896,139.6961,139.0896,139.641,21378.0
2021-01-13 13:50:00,151.96,152.46,151.96,152.16,22387.0,139.6318,140.0912,139.6318,139.8155,22387.0
2021-01-13 14:00:00,152.14,153.0,152.1,152.98,53710.0,139.7972,140.5874,139.7604,140.569,53710.0
2021-01-13 14:10:00,153.0,153.06,152.82,152.97,36842.0,140.5874,140.6425,140.422,140.5598,36842.0
2021-01-13 14:20:00,153.0,153.0,152.54,152.59,22967.0,140.5874,140.5874,140.1647,140.2107,22967.0
2021-01-13 14:30:00,152.6,152.65,152.45,152.5,25434.0,140.2198,140.2658,140.082,140.128,25434.0
2021-01-13 14:40:00,152.5,152.56,152.31,152.36,28889.0,140.128,140.1831,139.9534,139.9993,28889.0
2021-01-13 14:50:00,152.44,152.44,151.97,152.11,13081.0,140.0728,140.0728,139.641,139.7696,13081.0
2021-01-13 15:00:00,152.13,152.69,151.93,151.95,37099.0,139.788,140.3025,139.6042,139.6226,37099.0
2021-01-13 15:10:00,151.95,152.12,151.9,151.93,13375.0,139.6226,139.7788,139.5766,139.6042,13375.0
2021-01-13 15:20:00,151.93,152.0,151.7,151.74,20959.0,139.6042,139.6685,139.3929,139.4296,20959.0
2021-01-13 15:30:00,151.72,151.99,151.63,151.95,25505.0,139.4112,139.6593,139.3285,139.6226,25505.0
2021-01-13 15:40:00,151.94,152.07,151.9,151.96,36589.0,139.6134,139.7328,139.5766,139.6318,36589.0
2021-01-13 15:50:00,151.92,152.19,151.77,152.05,93950.0,139.595,139.8431,139.4572,139.7145,93950.0
2021-01-14 09:30:00,153.68,153.68,152.51,152.74,34145.0,141.2122,141.2122,140.1371,140.3485,34145.0
2021-01-14 09:40:00,152.77,153.1,152.68,153.09,14874.0,140.3761,140.6793,140.2934,140.6701,14874.0
2021-01-14 09:50:00,153.13,153.51,153.04,153.49,23631.0,140.7069,141.056,140.6242,141.0376,23631.0
2021-01-14 10:00:00,153.52,153.73,153.14,153.27,36821.0,141.0652,141.2582,140.716,140.8355,36821.0
2021-01-14 10:10:00,153.29,153.81,153.19,153.62,23308.0,140.8539,141.3317,140.762,141.1571,23308.0
2021-01-14 10:20:00,153.61,153.8,153.29,153.35,29441.0,141.1479,141.3225,140.8539,140.909,29441.0
2021-01-14 10:30:00,153.36,153.52,153.15,153.15,22832.0,140.9182,141.0652,140.7252,140.7252,22832.0
2021-01-14 10:40:00,153.17,153.29,152.84,153.07,28012.0,140.7436,140.8539,140.4404,140.6517,28012.0
2021-01-14 10:50:00,153.09,153.09,152.75,153.02,9783.0,140.6701,140.6701,140.3577,140.6058,9783.0
2021-01-14 11:00:00,153.02,153.04,152.46,152.61,19019.0,140.6058,140.6242,140.0912,140.229,19019.0
2021-01-14 11:10:00,152.61,152.93,152.55,152.89,11242.0,140.229,140.5231,140.1739,140.4863,11242.0
2021-01-14 11:20:00,153.03,153.23,152.91,153.02,7999.0,140.615,140.7987,140.5047,140.6058,7999.0
2021-01-14 11:30:00,153.02,153.35,152.92,153.34,12153.0,140.6058,140.909,140.5139,140.8998,12153.0
2021-01-14 11:40:00,153.31,153.54,153.25,153.35,7493.0,140.8722,141.0836,140.8171,140.909,7493.0
2021-01-14 11:50:00,153.27,153.46,153.13,153.13,7184.0,140.8355,141.0101,140.7069,140.7069,7184.0
2021-01-14 12:00:00,153.1,153.13,152.97,152.97,8740.0,140.6793,140.7069,140.5598,140.5598,8740.0
2021-01-14 12:10:00,152.91,152.95,152.67,152.74,18940.0,140.5047,140.5415,140.2842,140.3485,18940.0
2021-01-14 12:20:00,152.78,152.9,152.77,152.85,9287.0,140.3852,140.4955,140.3761,140.4496,9287.0
2021-01-14 12:30:00,152.82,152.9,152.51,152.69,12538.0,140.422,140.4955,140.1371,140.3025,12538.0
2021-01-14 12:40:00,152.68,152.89,152.61,152.73,19173.0,140.2934,140.4863,140.229,140.3393,19173.0
2021-01-14 12:50:00,152.75,152.82,152.65,152.65,9019.0,140.3577,140.422,140.2658,140.2658,9019.0
2021-01-14 13:00:00,152.62,152.62,152.36,152.53,10652.0,140.2382,140.2382,139.9993,140.1555,10652.0
2021-01-14 13:10:00,152.52,152.54,152.28,152.44,18145.0,140.1463,140.1647,139.9258,140.0728,18145.0
2021-01-14 13:20:00,152.44,152.6,152.36,152.51,11486.0,140.0728,140.2198,139.9993,140.1371,11486.0
2021-01-14 13:30:00,152.55,152.82,152.52,152.82,13925.0,140.1739,140.422,140.1463,140.422,13925.0
2021-01-14 13:40:00,152.84,153.05,152.83,152.96,16540.0,140.4404,140.6333,140.4312,140.5506,16540.0
2021-01-14 13:50:00,152.95,153.03,152.82,152.84,10316.0,140.5415,140.615,140.422,140.4404,10316.0
2021-01-14 14:00:00,152.8,152.87,152.42,152.6,22917.0,140.4036,140.4679,140.0545,140.2198,22917.0
2021-01-14 14:10:00,152.58,152.92,152.58,152.92,11419.0,140.2015,140.5139,140.2015,140.5139,11419.0
2021-01-14 14:20:00,152.91,152.97,152.77,152.78,11990.0,140.5047,140.5598,140.3761,140.3852,11990.0
2021-01-14 14:30:00,152.78,153.01,152.76,152.94,11957.0,140.3852,140.5966,140.3669,140.5323,11957.0
2021-01-14 14:40:00,152.94,152.94,152.48,152.48,10830.0,140.5323,140.5323,140.1096,140.1096,10830.0
2021-01-14 14:50:00,152.51,152.56,152.05,152.16,27795.0,140.1371,140.1831,139.7145,139.8155,27795.0
2021-01-14 15:00:00,152.16,152.27,151.96,151.96,14488.0,139.8155,139.9166,139.6318,139.6318,14488.0
2021-01-14 15:10:00,151.94,152.01,151.7,151.7,14279.0,139.6134,139.6777,139.3929,139.3929,14279.0
2021-01-14 15:20:00,151.7,152.05,151.7,151.91,17113.0,139.3929,139.7145,139.3929,139.5858,17113.0
2021-01-14 15:30:00,151.96,152.16,151.87,152.02,56383.0,139.6318,139.8155,139.5491,139.6869,56383.0
2021-01-14 15:40:00,152.0,152.01,151.54,151.63,30231.0,139.6685,139.6777,139.2458,139.3285,30231.0
2021-01-14 15:50:00,151.55,151.87,151.22,151.65,178494.0,139.255,139.5491,138.9518,139.3469,178494.0
2021-01-15 09:30:00,150.2,150.9,148.27,148.35,108383.0,138.0146,138.6578,136.2411,136.3146,108383.0
2021-01-15 09:40:00,148.37,149.25,148.2,148.84,26704.0,136.333,137.1416,136.1768,136.7649,26704.0
2021-01-15 09:50:00,148.7,148.96,148.03,148.6,27477.0,136.6362,136.8752,136.0206,136.5444,27477.0
2021-01-15 10:00:00,148.59,148.59,146.76,146.89,30815.0,136.5352,136.5352,134.8536,134.9731,30815.0
2021-01-15 10:10:00,146.81,147.33,146.7,146.93,22649.0,134.8996,135.3774,134.7985,135.0098,22649.0
2021-01-15 10:20:00,146.93,147.17,146.43,147.16,20894.0,135.0098,135.2304,134.5504,135.2212,20894.0
2021-01-15 10:30:00,147.05,147.67,147.05,147.35,22234.0,135.1201,135.6898,135.1201,135.3958,22234.0
2021-01-15 10:40:00,147.31,147.55,147.2,147.22,14064.0,135.359,135.5795,135.2579,135.2763,14064.0
2021-01-15 10:50:00,147.31,147.72,147.31,147.72,14563.0,135.359,135.7358,135.359,135.7358,14563.0
2021-01-15 11:00:00,147.69,147.7,147.01,147.03,12699.0,135.7082,135.7174,135.0834,135.1017,12699.0
2021-01-15 11:10:00,147.03,147.28,146.79,146.99,22370.0,135.1017,135.3315,134.8812,135.065,22370.0
2021-01-15 11:20:00,147.05,147.42,146.83,147.37,17674.0,135.1201,135.4601,134.918,135.4141,17674.0
2021-01-15 11:30:00,147.37,147.81,147.36,147.68,29706.0,135.4141,135.8185,135.405,135.699,29706.0
2021-01-15 11:40:00,147.7,147.95,147.64,147.77,26655.0,135.7174,135.9471,135.6622,135.7817,26655.0
2021-01-15 11:50:00,147.8,147.8,147.25,147.36,21320.0,135.8093,135.8093,135.3039,135.405,21320.0
2021-01-15 12:00:00,147.32,147.58,147.25,147.56,21419.0,135.3682,135.6071,135.3039,135.5887,21419.0
2021-01-15 12:10:00,147.51,147.82,147.38,147.8,23840.0,135.5428,135.8276,135.4233,135.8093,23840.0
2021-01-15 12:20:00,147.8,147.99,147.69,147.9,16220.0,135.8093,135.9838,135.7082,135.9012,16220.0
2021-01-15 12:30:00,147.9,148.49,147.82,148.49,23489.0,135.9012,136.4433,135.8276,136.4433,23489.0
2021-01-15 12:40:00,148.47,148.68,148.43,148.68,10536.0,136.4249,136.6179,136.3882,136.6179,10536.0
2021-01-15 12:50:00,148.69,149.02,148.57,149.0,14784.0,136.6271,136.9303,136.5168,136.9119,14784.0
2021-01-15 13:00:00,149.0,149.0,148.59,148.66,12936.0,136.9119,136.9119,136.5352,136.5995,12936.0
2021-01-15 13:10:00,148.66,148.94,148.52,148.94,13267.0,136.5995,136.8568,136.4709,136.8568,13267.0
2021-01-15 13:20:00,148.95,149.39,148.95,149.32,24020.0,136.866,137.2703,136.866,137.2059,24020.0
2021-01-15 13:30:00,149.35,149.43,149.07,149.18,18263.0,137.2335,137.307,136.9762,137.0773,18263.0
2021-01-15 13:40:00,149.18,149.24,148.74,148.74,13173.0,137.0773,137.1324,136.673,136.673,13173.0
2021-01-15 13:50:00,148.7,148.79,148.43,148.63,17933.0,136.6362,136.7189,136.3882,136.5719,17933.0
2021-01-15 14:00:00,148.63,148.83,148.55,148.64,62722.0,136.5719,136.7557,136.4984,136.5811,62722.0
2021-01-15 14:10:00,148.57,148.57,147.86,147.86,18157.0,136.5168,136.5168,135.8644,135.8644,18157.0
2021-01-15 14:20:00,147.93,148.2,147.88,148.16,17339.0,135.9287,136.1768,135.8828,136.1401,17339.0
2021-01-15 14:30:00,148.19,148.91,148.19,148.83,14191.0,136.1676,136.8292,136.1676,136.7557,14191.0
2021-01-15 14:40:00,148.82,148.82,148.59,148.69,16284.0,136.7465,136.7465,136.5352,136.6271,16284.0
2021-01-15 14:50:00,148.72,148.75,148.32,148.4,14952.0,136.6546,136.6822,136.2871,136.3606,14952.0
2021-01-15 15:00:00,148.42,148.61,147.95,148.03,17134.0,136.379,136.5535,135.9471,136.0206,17134.0
2021-01-15 15:10:00,148.04,148.42,148.03,148.27,49601.0,136.0298,136.379,136.0206,136.2411,49601.0
2021-01-15 15:20:00,148.25,148.27,147.91,147.91,48446.0,136.2228,136.2411,135.9103,135.9103,48446.0
2021-01-15 15:30:00,147.93,148.23,147.61,147.61,44618.0,135.9287,136.2044,135.6347,135.6347,44618.0
2021-01-15 15:40:00,147.54,148.03,147.54,147.78,86233.0,135.5704,136.0206,135.5704,135.7909,86233.0
2021-01-15 15:50:00,147.83,148.35,147.75,148.05,190924.0,135.8368,136.3146,135.7633,136.039,190924.0
2021-01-19 09:30:00,149.0,149.16,148.06,149.01,57941.0,136.9119,137.0589,136.0482,136.9211,57941.0
2021-01-19 09:40:00,148.91,149.11,148.48,148.48,49391.0,136.8292,137.013,136.4341,136.4341,49391.0
2021-01-19 09:50:00,148.44,148.72,148.05,148.13,30155.0,136.3973,136.6546,136.039,136.1125,30155.0
2021-01-19 10:00:00,148.13,148.45,147.93,148.2,25457.0,136.1125,136.4065,135.9287,136.1768,25457.0
2021-01-19 10:10:00,148.2,148.57,147.84,148.51,82427.0,136.1768,136.5168,135.846,136.4617,82427.0
2021-01-19 10:20:00,148.51,149.02,148.46,148.84,32221.0,136.4617,136.9303,136.4157,136.7649,32221.0
2021-01-19 10:30:00,148.83,149.17,148.74,149.02,13850.0,136.7557,137.0681,136.673,136.9303,13850.0
2021-01-19 10:40:00,148.98,149.35,148.92,149.27,10740.0,136.8935,137.2335,136.8384,137.16,10740.0
2021-01-19 10:50:00,149.36,149.39,149.07,149.17,11162.0,137.2427,137.2703,136.9762,137.0681,11162.0
2021-01-19 11:00:00,149.18,149.39,148.82,148.92,10568.0,137.0773,137.2703,136.7465,136.8384,10568.0
2021-01-19 11:10:00,148.9,149.0,148.68,148.78,10524.0,136.82,136.9119,136.6179,136.7098,10524.0
2021-01-19 11:20:00,148.89,148.89,148.43,148.59,14189.0,136.8108,136.8108,136.3882,136.5352,14189.0
2021-01-19 11:30:00,148.56,148.66,148.14,148.14,12420.0,136.5076,136.5995,136.1217,136.1217,12420.0
2021-01-19 11:40:00,148.14,148.37,148.06,148.33,19746.0,136.1217,136.333,136.0482,136.2963,19746.0
2021-01-19 11:50:00,148.27,148.36,147.85,147.87,11338.0,136.2411,136.3238,135.8552,135.8736,11338.0
2021-01-19 12:00:00,147.91,148.07,147.9,148.0,8168.0,135.9103,136.0574,135.9012,135.993,8168.0
2021-01-19 12:10:00,147.96,148.0,147.63,147.63,11231.0,135.9563,135.993,135.6531,135.6531,11231.0
2021-01-19 12:20:00,147.63,147.7,147.25,147.37,17531.0,135.6531,135.7174,135.3039,135.4141,17531.0
2021-01-19 12:30:00,147.38,147.55,147.28,147.55,14543.0,135.4233,135.5795,135.3315,135.5795,14543.0
2021-01-19 12:40:00,147.56,148.01,147.55,147.76,16058.0,135.5887,136.0022,135.5795,135.7725,16058.0
2021-01-19 12:50:00,147.74,147.87,147.63,147.87,12963.0,135.7541,135.8736,135.6531,135.8736,12963.0
2021-01-19 13:00:00,147.86,147.86,147.43,147.48,17700.0,135.8644,135.8644,135.4693,135.5152,17700.0
2021-01-19 13:10:00,147.45,147.55,146.87,146.93,30431.0,135.4877,135.5795,134.9547,135.0098,30431.0
2021-01-19 13:20:00,146.9,146.93,146.64,146.84,29464.0,134.9823,135.0098,134.7434,134.9271,29464.0
2021-01-19 13:30:00,146.91,147.06,146.71,146.74,38708.0,134.9915,135.1293,134.8077,134.8353,38708.0
2021-01-19 13:40:00,146.71,146.74,146.3,146.32,37728.0,134.8077,134.8353,134.431,134.4493,37728.0
2021-01-19 13:50:00,146.31,146.4,146.1,146.34,36011.0,134.4401,134.5228,134.2472,134.4677,36011.0
2021-01-19 14:00:00,146.3,146.44,146.19,146.42,39334.0,134.431,134.5596,134.3299,134.5412,39334.0
2021-01-19 14:10:00,146.41,146.57,146.36,146.43,25646.0,134.532,134.6791,134.4861,134.5504,25646.0
2021-01-19 14:20:00,146.43,146.44,145.98,146.06,23876.0,134.5504,134.5596,134.1369,134.2104,23876.0
2021-01-19 14:30:00,146.08,146.17,145.98,146.04,22679.0,134.2288,134.3115,134.1369,134.192,22679.0
2021-01-19 14:40:00,146.04,146.09,145.79,146.06,21825.0,134.192,134.238,133.9623,134.2104,21825.0
2021-01-19 14:50:00,146.01,146.09,145.84,145.9,22954.0,134.1645,134.238,134.0083,134.0634,22954.0
2021-01-19 15:00:00,145.92,146.09,145.6,145.66,58379.0,134.0818,134.238,133.7877,133.8429,58379.0
2021-01-19 15:10:00,145.69,145.81,145.58,145.6,19694.0,133.8704,133.9807,133.7694,133.7877,19694.0
2021-01-19 15:20:00,145.6,145.92,145.6,145.86,17817.0,133.7877,134.0818,133.7877,134.0267,17817.0
2021-01-19 15:30:00,145.86,145.93,145.72,145.77,27964.0,134.0267,134.091,133.898,133.944,27964.0
2021-01-19 15:40:00,145.73,145.86,145.47,145.47,73928.0,133.9072,134.0267,133.6683,133.6683,73928.0
2021-01-19 15:50:00,145.5,145.71,144.96,145.04,249904.0,133.6959,133.8888,133.1997,133.2732,249904.0
2021-01-20 09:30:00,146.0,146.41,144.61,144.61,53420.0,134.1553,134.532,132.8781,132.8781,53420.0
2021-01-20 09:40:00,144.7,144.71,144.25,144.6,10157.0,132.9608,132.9699,132.5473,132.8689,10157.0
2021-01-20 09:50:00,144.62,144.62,143.92,144.19,15362.0,132.8873,132.8873,132.244,132.4921,15362.0
2021-01-20 10:00:00,144.22,144.42,144.0,144.11,26144.0,132.5197,132.7035,132.3176,132.4186,26144.0
2021-01-20 10:10:00,144.17,144.45,143.88,144.22,28180.0,132.4738,132.731,132.2073,132.5197,28180.0
2021-01-20 10:20:00,144.21,144.51,144.1,144.18,13035.0,132.5105,132.7862,132.4094,132.4829,13035.0
2021-01-20 10:30:00,144.2,144.39,143.85,143.99,19848.0,132.5013,132.6759,132.1797,132.3084,19848.0
2021-01-20 10:40:00,144.09,144.13,143.75,143.91,10555.0,132.4002,132.437,132.0878,132.2349,10555.0
2021-01-20 10:50:00,144.01,144.18,143.76,144.0,17040.0,132.3267,132.4829,132.097,132.3176,17040.0
2021-01-20 11:00:00,143.94,144.02,143.68,143.72,10757.0,132.2624,132.3359,132.0235,132.0603,10757.0
2021-01-20 11:10:00,143.72,143.91,143.71,143.83,14115.0,132.0603,132.2349,132.0511,132.1613,14115.0
2021-01-20 11:20:00,143.82,143.9,143.52,143.54,10319.0,132.1522,132.2257,131.8765,131.8949,10319.0
2021-01-20 11:30:00,143.59,143.59,143.15,143.32,16223.0,131.9408,131.9408,131.5365,131.6927,16223.0
2021-01-20 11:40:00,143.38,143.57,142.77,143.55,31625.0,131.7478,131.9224,131.1873,131.9041,31625.0
2021-01-20 11:50:00,143.54,143.89,143.51,143.89,31367.0,131.8949,132.2165,131.8673,132.2165,31367.0
2021-01-20 12:00:00,143.9,144.09,143.78,143.9,11537.0,132.2257,132.4002,132.1154,132.2257,11537.0
2021-01-20 12:10:00,143.87,144.08,143.86,143.95,12346.0,132.1981,132.3911,132.1889,132.2716,12346.0
2021-01-20 12:20:00,143.92,144.09,143.8,144.0,24987.0,132.244,132.4002,132.1338,132.3176,24987.0
2021-01-20 12:30:00,144.05,144.08,143.95,143.98,8602.0,132.3635,132.3911,132.2716,132.2992,8602.0
2021-01-20 12:40:00,144.05,144.24,143.91,144.18,8037.0,132.3635,132.5381,132.2349,132.4829,8037.0
2021-01-20 12:50:00,144.28,144.48,144.2,144.2,6105.0,132.5748,132.7586,132.5013,132.5013,6105.0
2021-01-20 13:00:00,144.19,144.36,144.13,144.25,7206.0,132.4921,132.6483,132.437,132.5473,7206.0
2021-01-20 13:10:00,144.29,144.37,144.12,144.28,6630.0,132.584,132.6575,132.4278,132.5748,6630.0
2021-01-20 13:20:00,144.28,144.52,144.17,144.48,10059.0,132.5748,132.7954,132.4738,132.7586,10059.0
2021-01-20 13:30:00,144.53,144.75,144.49,144.66,8750.0,132.8046,133.0067,132.7678,132.924,8750.0
2021-01-20 13:40:00,144.63,144.75,144.6,144.71,6853.0,132.8964,133.0067,132.8689,132.9699,6853.0
2021-01-20 13:50:00,144.78,144.93,144.67,144.89,13695.0,133.0343,133.1721,132.9332,133.1353,13695.0
2021-01-20 14:00:00,145.0,145.09,144.67,144.67,15849.0,133.2364,133.3191,132.9332,132.9332,15849.0
2021-01-20 14:10:00,144.67,144.72,144.4,144.54,11561.0,132.9332,132.9791,132.6851,132.8137,11561.0
2021-01-20 14:20:00,144.58,144.73,144.27,144.45,22473.0,132.8505,132.9883,132.5656,132.731,22473.0
2021-01-20 14:30:00,144.42,144.75,144.41,144.53,11200.0,132.7035,133.0067,132.6943,132.8046,11200.0
2021-01-20 14:40:00,144.58,144.75,144.51,144.65,11894.0,132.8505,133.0067,132.7862,132.9148,11894.0
2021-01-20 14:50:00,144.68,144.68,144.38,144.43,9726.0,132.9424,132.9424,132.6667,132.7127,9726.0
2021-01-20 15:00:00,144.46,144.72,144.4,144.63,10860.0,132.7402,132.9791,132.6851,132.8964,10860.0
2021-01-20 15:10:00,144.65,144.68,144.36,144.66,12045.0,132.9148,132.9424,132.6483,132.924,12045.0
2021-01-20 15:20:00,144.69,144.79,144.62,144.68,14577.0,132.9516,133.0435,132.8873,132.9424,14577.0
2021-01-20 15:30:00,144.68,144.74,144.53,144.6,56483.0,132.9424,132.9975,132.8046,132.8689,56483.0
2021-01-20 15:40:00,144.58,144.75,144.48,144.68,39582.0,132.8505,133.0067,132.7586,132.9424,39582.0
2021-01-20 15:50:00,144.69,144.87,144.48,144.5,125452.0,132.9516,133.117,132.7586,132.777,125452.0
2021-01-21 09:30:00,145.12,145.12,143.78,144.03,22922.0,133.3467,133.3467,132.1154,132.3451,22922.0
2021-01-21 09:40:00,143.84,144.07,143.58,143.83,12831.0,132.1705,132.3819,131.9316,132.1613,12831.0
2021-01-21 09:50:00,143.72,143.83,143.33,143.44,20808.0,132.0603,132.1613,131.7019,131.803,20808.0
2021-01-21 10:00:00,143.37,143.85,143.16,143.33,27062.0,131.7387,132.1797,131.5457,131.7019,27062.0
2021-01-21 10:10:00,143.4,144.02,143.35,143.85,12300.0,131.7662,132.3359,131.7203,132.1797,12300.0
2021-01-21 10:20:00,143.86,144.92,143.76,144.92,24089.0,132.1889,133.1629,132.097,133.1629,24089.0
2021-01-21 10:30:00,144.92,145.28,144.82,144.82,28267.0,133.1629,133.4937,133.071,133.071,28267.0
2021-01-21 10:40:00,144.8,144.81,144.43,144.47,12377.0,133.0526,133.0618,132.7127,132.7494,12377.0
2021-01-21 10:50:00,144.51,144.76,144.51,144.65,18855.0,132.7862,133.0159,132.7862,132.9148,18855.0
2021-01-21 11:00:00,144.69,145.13,144.57,144.82,20993.0,132.9516,133.3559,132.8413,133.071,20993.0
2021-01-21 11:10:00,144.78,144.82,144.26,144.34,13986.0,133.0343,133.071,132.5565,132.63,13986.0
2021-01-21 11:20:00,144.42,144.42,143.89,143.89,11952.0,132.7035,132.7035,132.2165,132.2165,11952.0
2021-01-21 11:30:00,143.89,144.25,143.88,144.09,14008.0,132.2165,132.5473,132.2073,132.4002,14008.0
2021-01-21 11:40:00,144.13,144.19,143.86,143.97,9445.0,132.437,132.4921,132.1889,132.29,9445.0
2021-01-21 11:50:00,144.01,144.15,143.87,144.15,11620.0,132.3267,132.4554,132.1981,132.4554,11620.0
2021-01-21 12:00:00,144.2,144.26,144.09,144.1,11203.0,132.5013,132.5565,132.4002,132.4094,11203.0
2021-01-21 12:10:00,144.1,144.17,144.03,144.09,16351.0,132.4094,132.4738,132.3451,132.4002,16351.0
2021-01-21 12:20:00,144.09,144.14,143.79,143.96,35030.0,132.4002,132.4462,132.1246,132.2808,35030.0
2021-01-21 12:30:00,143.94,143.96,143.43,143.55,16610.0,132.2624,132.2808,131.7938,131.9041,16610.0
2021-01-21 12:40:00,143.59,143.64,143.33,143.39,11099.0,131.9408,131.9868,131.7019,131.757,11099.0
2021-01-21 12:50:00,143.36,143.55,143.23,143.31,30906.0,131.7295,131.9041,131.61,131.6835,30906.0
2021-01-21 13:00:00,143.38,143.4,143.1,143.18,29200.0,131.7478,131.7662,131.4906,131.5641,29200.0
2021-01-21 13:10:00,143.16,143.16,142.63,142.64,23373.0,131.5457,131.5457,131.0587,131.0679,23373.0
2021-01-21 13:20:00,142.62,143.04,142.61,142.82,19281.0,131.0495,131.4354,131.0403,131.2333,19281.0
2021-01-21 13:30:00,142.82,143.21,142.78,143.19,19348.0,131.2333,131.5916,131.1965,131.5733,19348.0
2021-01-21 13:40:00,143.18,143.18,143.02,143.13,16576.0,131.5641,131.5641,131.4171,131.5181,16576.0
2021-01-21 13:50:00,143.15,143.46,143.12,143.41,23430.0,131.5365,131.8214,131.5089,131.7754,23430.0
2021-01-21 14:00:00,143.39,143.44,143.05,143.07,51473.0,131.757,131.803,131.4446,131.463,51473.0
2021-01-21 14:10:00,143.06,143.15,142.86,143.06,36919.0,131.4538,131.5365,131.27,131.4538,36919.0
2021-01-21 14:20:00,143.06,143.35,143.01,143.35,30890.0,131.4538,131.7203,131.4079,131.7203,30890.0
2021-01-21 14:30:00,143.33,143.62,143.3,143.62,15483.0,131.7019,131.9684,131.6743,131.9684,15483.0
2021-01-21 14:40:00,143.62,143.8,143.56,143.66,15640.0,131.9684,132.1338,131.9132,132.0051,15640.0
2021-01-21 14:50:00,143.66,143.84,143.53,143.8,27210.0,132.0051,132.1705,131.8857,132.1338,27210.0
2021-01-21 15:00:00,143.81,143.98,143.67,143.97,18460.0,132.143,132.2992,132.0143,132.29,18460.0
2021-01-21 15:10:00,143.96,143.98,143.67,143.9,33659.0,132.2808,132.2992,132.0143,132.2257,33659.0
2021-01-21 15:20:00,143.9,144.39,143.9,144.19,52343.0,132.2257,132.6759,132.2257,132.4921,52343.0
2021-01-21 15:30:00,144.18,144.27,143.66,143.69,44947.0,132.4829,132.5656,132.0051,132.0327,44947.0
2021-01-21 15:40:00,143.69,143.79,143.57,143.74,49771.0,132.0327,132.1246,131.9224,132.0786,49771.0
2021-01-21 15:50:00,143.71,144.34,143.57,143.77,139725.0,132.0511,132.63,131.9224,132.1062,139725.0
2021-01-22 09:30:00,138.75,142.18,137.56,139.27,127485.0,127.4935,130.6452,126.4,127.9713,127485.0
2021-01-22 09:40:00,139.51,141.35,138.87,139.65,55962.0,128.1918,129.8825,127.6037,128.3205,55962.0
2021-01-22 09:50:00,139.82,140.11,138.85,139.64,60282.0,128.4767,128.7431,127.5854,128.3113,60282.0
2021-01-22 10:00:00,139.64,140.65,139.64,140.46,37767.0,128.3113,129.2393,128.3113,129.0647,37767.0
2021-01-22 10:10:00,140.39,140.39,139.37,139.61,16815.0,129.0004,129.0004,128.0632,128.2837,16815.0
2021-01-22 10:20:00,139.52,139.52,138.39,138.72,32191.0,128.201,128.201,127.1627,127.4659,32191.0
2021-01-22 10:30:00,138.74,139.5,138.45,139.4,34018.0,127.4843,128.1826,127.2178,128.0907,34018.0
2021-01-22 10:40:00,139.43,140.29,139.43,140.17,19582.0,128.1183,128.9085,128.1183,128.7983,19582.0
2021-01-22 10:50:00,140.09,140.23,139.1,139.82,23509.0,128.7248,128.8534,127.8151,128.4767,23509.0
2021-01-22 11:00:00,139.73,140.24,139.57,139.95,42689.0,128.394,128.8626,128.2469,128.5961,42689.0
2021-01-22 11:10:00,139.91,140.13,139.75,140.11,19354.0,128.5594,128.7615,128.4123,128.7431,19354.0
2021-01-22 11:20:00,140.1,140.18,139.96,140.03,23503.0,128.7339,128.8075,128.6053,128.6696,23503.0
2021-01-22 11:30:00,140.06,140.49,140.01,140.32,29648.0,128.6972,129.0923,128.6513,128.9361,29648.0
2021-01-22 11:40:00,140.28,140.28,140.0,140.16,18822.0,128.8993,128.8993,128.6421,128.7891,18822.0
2021-01-22 11:50:00,140.13,140.14,139.64,140.05,18335.0,128.7615,128.7707,128.3113,128.688,18335.0
2021-01-22 12:00:00,140.09,140.26,139.42,139.48,23732.0,128.7248,128.881,128.1091,128.1642,23732.0
2021-01-22 12:10:00,139.48,139.7,139.27,139.59,22359.0,128.1642,128.3664,127.9713,128.2653,22359.0
2021-01-22 12:20:00,139.6,139.86,139.51,139.51,20967.0,128.2745,128.5134,128.1918,128.1918,20967.0
2021-01-22 12:30:00,139.51,139.72,139.21,139.67,44273.0,128.1918,128.3848,127.9162,128.3388,44273.0
2021-01-22 12:40:00,139.71,139.91,139.44,139.54,15863.0,128.3756,128.5594,128.1275,128.2194,15863.0
2021-01-22 12:50:00,139.53,139.61,139.33,139.34,11068.0,128.2102,128.2837,128.0264,128.0356,11068.0
2021-01-22 13:00:00,139.33,139.36,138.99,139.02,32951.0,128.0264,128.054,127.714,127.7416,32951.0
2021-01-22 13:10:00,138.99,139.06,138.75,138.87,53833.0,127.714,127.7783,127.4935,127.6037,53833.0
2021-01-22 13:20:00,138.83,138.85,138.21,138.59,51288.0,127.567,127.5854,126.9973,127.3465,51288.0
2021-01-22 13:30:00,138.56,138.8,138.45,138.54,20737.0,127.3189,127.5394,127.2178,127.3005,20737.0
2021-01-22 13:40:00,138.55,138.84,138.55,138.75,18728.0,127.3097,127.5762,127.3097,127.4935,18728.0
2021-01-22 13:50:00,138.76,138.96,138.76,138.84,31094.0,127.5027,127.6864,127.5027,127.5762,31094.0
2021-01-22 14:00:00,138.88,139.46,138.74,139.37,21726.0,127.6129,128.1459,127.4843,128.0632,21726.0
2021-01-22 14:10:00,139.38,139.56,139.31,139.41,12494.0,128.0724,128.2378,128.008,128.0999,12494.0
2021-01-22 14:20:00,139.43,139.71,139.4,139.65,11574.0,128.1183,128.3756,128.0907,128.3205,11574.0
2021-01-22 14:30:00,139.64,139.67,139.3,139.33,19996.0,128.3113,128.3388,127.9989,128.0264,19996.0
2021-01-22 14:40:00,139.34,139.36,138.9,139.09,22407.0,128.0356,128.054,127.6313,127.8059,22407.0
2021-01-22 14:50:00,139.12,139.43,139.1,139.11,43773.0,127.8335,128.1183,127.8151,127.8243,43773.0
2021-01-22 15:00:00,139.12,139.19,138.64,138.64,32698.0,127.8335,127.8978,127.3924,127.3924,32698.0
2021-01-22 15:10:00,138.67,138.78,138.46,138.47,35457.0,127.42,127.521,127.227,127.2362,35457.0
2021-01-22 15:20:00,138.51,138.57,138.41,138.44,43712.0,127.2729,127.3281,127.1811,127.2086,43712.0
2021-01-22 15:30:00,138.46,138.46,138.27,138.38,65270.0,127.227,127.227,127.0524,127.1535,65270.0
2021-01-22 15:40:00,138.39,138.41,138.14,138.15,114080.0,127.1627,127.1811,126.933,126.9421,114080.0
2021-01-22 15:50:00,138.2,138.33,137.75,137.9,283024.0,126.9881,127.1075,126.5746,126.7124,283024.0
2021-01-25 09:30:00,137.56,137.68,136.08,136.43,80580.0,126.4,126.5103,125.0401,125.3617,80580.0
2021-01-25 09:40:00,136.39,136.98,135.98,136.65,47899.0,125.3249,125.8671,124.9482,125.5638,47899.0
2021-01-25 09:50:00,136.66,136.74,135.34,135.34,47915.0,125.573,125.6465,124.3601,124.3601,47915.0
2021-01-25 10:00:00,135.37,136.58,135.36,136.52,55788.0,124.3877,125.4995,124.3785,125.4444,55788.0
2021-01-25 10:10:00,136.52,137.06,136.49,136.72,45990.0,125.4444,125.9406,125.4168,125.6282,45990.0
2021-01-25 10:20:00,136.67,137.11,136.52,137.11,23174.0,125.5822,125.9865,125.4444,125.9865,23174.0
2021-01-25 10:30:00,137.09,137.77,137.09,137.35,44130.0,125.9681,126.593,125.9681,126.2071,44130.0
2021-01-25 10:40:00,137.35,137.35,137.0,137.04,31738.0,126.2071,126.2071,125.8854,125.9222,31738.0
2021-01-25 10:50:00,137.04,137.1,136.4,136.57,27528.0,125.9222,125.9773,125.3341,125.4903,27528.0
2021-01-25 11:00:00,136.55,136.75,135.17,135.49,76001.0,125.472,125.6557,124.2039,124.498,76001.0
2021-01-25 11:10:00,135.66,136.84,135.64,136.64,15584.0,124.6542,125.7384,124.6358,125.5547,15584.0
2021-01-25 11:20:00,136.65,136.79,136.31,136.63,9067.0,125.5638,125.6925,125.2514,125.5455,9067.0
2021-01-25 11:30:00,136.49,137.15,136.38,136.98,15952.0,125.4168,126.0233,125.3157,125.8671,15952.0
2021-01-25 11:40:00,136.95,137.96,136.92,137.93,17442.0,125.8395,126.7676,125.8119,126.74,17442.0
2021-01-25 11:50:00,137.91,138.31,137.79,138.31,10976.0,126.7216,127.0892,126.6114,127.0892,10976.0
2021-01-25 12:00:00,138.31,138.36,137.93,138.09,16178.0,127.0892,127.1351,126.74,126.887,16178.0
2021-01-25 12:10:00,138.17,138.33,137.99,138.06,12913.0,126.9605,127.1075,126.7951,126.8595,12913.0
2021-01-25 12:20:00,138.12,138.8,138.11,138.67,27361.0,126.9146,127.5394,126.9054,127.42,27361.0
2021-01-25 12:30:00,138.62,139.25,138.47,139.2,19748.0,127.374,127.9529,127.2362,127.907,19748.0
2021-01-25 12:40:00,139.23,139.5,139.21,139.5,26765.0,127.9345,128.1826,127.9162,128.1826,26765.0
2021-01-25 12:50:00,139.53,139.6,139.23,139.33,24341.0,128.2102,128.2745,127.9345,128.0264,24341.0
2021-01-25 13:00:00,139.38,139.56,139.2,139.2,20586.0,128.0724,128.2378,127.907,127.907,20586.0
2021-01-25 13:10:00,139.25,139.84,139.16,139.67,20588.0,127.9529,128.495,127.8702,128.3388,20588.0
2021-01-25 13:20:00,139.67,140.67,139.65,140.56,48517.0,128.3388,129.2577,128.3205,129.1566,48517.0
2021-01-25 13:30:00,140.5,141.17,140.5,141.14,68017.0,129.1015,129.7171,129.1015,129.6896,68017.0
2021-01-25 13:40:00,141.09,141.22,140.28,140.47,51197.0,129.6436,129.7631,128.8993,129.0739,51197.0
2021-01-25 13:50:00,140.46,140.71,140.1,140.34,37672.0,129.0647,129.2945,128.7339,128.9545,37672.0
2021-01-25 14:00:00,140.34,140.66,139.76,140.53,27246.0,128.9545,129.2485,128.4215,129.1291,27246.0
2021-01-25 14:10:00,140.43,140.53,139.86,140.08,26202.0,129.0372,129.1291,128.5134,128.7156,26202.0
2021-01-25 14:20:00,140.07,140.62,139.73,140.5,37243.0,128.7064,129.2118,128.394,129.1015,37243.0
2021-01-25 14:30:00,140.51,140.55,140.17,140.18,28728.0,129.1107,129.1474,128.7983,128.8075,28728.0
2021-01-25 14:40:00,140.18,140.72,140.13,140.61,31175.0,128.8075,129.3037,128.7615,129.2026,31175.0
2021-01-25 14:50:00,140.65,140.76,140.14,140.2,29787.0,129.2393,129.3404,128.7707,128.8258,29787.0
2021-01-25 15:00:00,140.24,140.55,140.24,140.38,29213.0,128.8626,129.1474,128.8626,128.9912,29213.0
2021-01-25 15:10:00,140.4,140.4,139.86,139.99,27919.0,129.0096,129.0096,128.5134,128.6329,27919.0
2021-01-25 15:20:00,140.04,140.41,140.03,140.13,35289.0,128.6788,129.0188,128.6696,128.7615,35289.0
2021-01-25 15:30:00,140.14,140.26,139.87,140.23,39737.0,128.7707,128.881,128.5226,128.8534,39737.0
2021-01-25 15:40:00,140.24,140.62,140.12,140.54,61477.0,128.8626,129.2118,128.7523,129.1383,61477.0
2021-01-25 15:50:00,140.55,140.77,140.39,140.6,114224.0,129.1474,129.3496,129.0004,129.1934,114224.0
2021-01-26 09:30:00,142.72,143.25,141.8,141.8,52147.0,131.1414,131.6284,130.296,130.296,52147.0
2021-01-26 09:40:00,141.89,142.69,141.81,141.88,21277.0,130.3787,131.1138,130.3052,130.3695,21277.0
2021-01-26 09:50:00,141.73,141.84,141.1,141.78,31183.0,130.2317,130.3328,129.6528,130.2777,31183.0
2021-01-26 10:00:00,141.84,142.26,141.41,141.55,21178.0,130.3328,130.7187,129.9377,130.0663,21178.0
2021-01-26 10:10:00,141.6,141.6,141.09,141.15,29601.0,130.1123,130.1123,129.6436,129.6988,29601.0
2021-01-26 10:20:00,141.07,141.66,141.07,141.41,29248.0,129.6253,130.1674,129.6253,129.9377,29248.0
2021-01-26 10:30:00,141.44,141.5,140.81,141.0,16063.0,129.9652,130.0204,129.3863,129.5609,16063.0
2021-01-26 10:40:00,140.94,141.2,140.87,141.13,12515.0,129.5058,129.7447,129.4415,129.6804,12515.0
2021-01-26 10:50:00,141.06,141.1,140.65,140.86,11516.0,129.6161,129.6528,129.2393,129.4323,11516.0
2021-01-26 11:00:00,140.84,141.14,140.78,141.0,15159.0,129.4139,129.6896,129.3588,129.5609,15159.0
2021-01-26 11:10:00,141.0,141.29,140.87,141.29,12946.0,129.5609,129.8274,129.4415,129.8274,12946.0
2021-01-26 11:20:00,141.32,141.48,141.18,141.35,8762.0,129.855,130.002,129.7263,129.8825,8762.0
2021-01-26 11:30:00,141.38,141.42,141.14,141.22,10892.0,129.9101,129.9469,129.6896,129.7631,10892.0
2021-01-26 11:40:00,141.22,141.41,141.04,141.14,13003.0,129.7631,129.9377,129.5977,129.6896,13003.0
2021-01-26 11:50:00,141.18,141.3,141.03,141.22,10292.0,129.7263,129.8366,129.5885,129.7631,10292.0
2021-01-26 12:00:00,141.28,141.41,141.19,141.22,13476.0,129.8182,129.9377,129.7355,129.7631,13476.0
2021-01-26 12:10:00,141.26,141.31,141.03,141.12,11278.0,129.7998,129.8458,129.5885,129.6712,11278.0
2021-01-26 12:20:00,141.11,141.22,140.99,141.11,14443.0,129.662,129.7631,129.5517,129.662,14443.0
2021-01-26 12:30:00,141.18,141.41,141.17,141.33,11887.0,129.7263,129.9377,129.7171,129.8642,11887.0
2021-01-26 12:40:00,141.3,141.36,141.16,141.32,10911.0,129.8366,129.8917,129.708,129.855,10911.0
2021-01-26 12:50:00,141.29,141.68,141.23,141.56,12594.0,129.8274,130.1858,129.7723,130.0755,12594.0
2021-01-26 13:00:00,141.57,141.63,141.38,141.62,7994.0,130.0847,130.1398,129.9101,130.1306,7994.0
2021-01-26 13:10:00,141.59,141.99,141.56,141.66,9419.0,130.1031,130.4706,130.0755,130.1674,9419.0
2021-01-26 13:20:00,141.69,141.77,141.44,141.56,10756.0,130.195,130.2685,129.9652,130.0755,10756.0
2021-01-26 13:30:00,141.52,141.84,141.5,141.75,15681.0,130.0387,130.3328,130.0204,130.2501,15681.0
2021-01-26 13:40:00,141.72,141.83,141.56,141.76,13979.0,130.2225,130.3236,130.0755,130.2593,13979.0
2021-01-26 13:50:00,141.78,141.84,141.42,141.42,14904.0,130.2777,130.3328,129.9469,129.9469,14904.0
2021-01-26 14:00:00,141.36,141.49,141.29,141.39,21991.0,129.8917,130.0112,129.8274,129.9193,21991.0
2021-01-26 14:10:00,141.45,141.86,141.45,141.75,12721.0,129.9744,130.3512,129.9744,130.2501,12721.0
2021-01-26 14:20:00,141.75,141.83,141.39,141.56,19706.0,130.2501,130.3236,129.9193,130.0755,19706.0
2021-01-26 14:30:00,141.49,141.69,141.46,141.6,17878.0,130.0112,130.195,129.9836,130.1123,17878.0
2021-01-26 14:40:00,141.63,141.72,141.6,141.68,16270.0,130.1398,130.2225,130.1123,130.1858,16270.0
2021-01-26 14:50:00,141.7,141.98,141.66,141.84,20719.0,130.2041,130.4614,130.1674,130.3328,20719.0
2021-01-26 15:00:00,141.87,141.95,141.79,141.9,18756.0,130.3604,130.4339,130.2868,130.3879,18756.0
2021-01-26 15:10:00,141.92,141.96,141.73,141.9,22162.0,130.4063,130.4431,130.2317,130.3879,22162.0
2021-01-26 15:20:00,141.89,141.95,141.61,141.71,25485.0,130.3787,130.4339,130.1214,130.2133,25485.0
2021-01-26 15:30:00,141.69,141.69,141.02,141.04,32968.0,130.195,130.195,129.5793,129.5977,32968.0
2021-01-26 15:40:00,141.05,141.32,140.87,140.94,47246.0,129.6069,129.855,129.4415,129.5058,47246.0
2021-01-26 15:50:00,140.97,141.18,140.7,140.93,157026.0,129.5334,129.7263,129.2853,129.4966,157026.0
2021-01-27 09:30:00,138.42,139.9,137.44,137.68,43806.0,127.1902,128.5502,126.2898,126.5103,43806.0
2021-01-27 09:40:00,137.4,137.6,136.44,137.15,19094.0,126.253,126.4368,125.3709,126.0233,19094.0
2021-01-27 09:50:00,137.14,138.25,136.47,137.95,19331.0,126.0141,127.034,125.3984,126.7584,19331.0
2021-01-27 10:00:00,137.94,138.19,137.55,137.77,19851.0,126.7492,126.9789,126.3908,126.593,19851.0
2021-01-27 10:10:00,137.77,138.86,137.74,138.86,22523.0,126.593,127.5945,126.5654,127.5945,22523.0
2021-01-27 10:20:00,138.94,139.78,138.86,139.61,30910.0,127.6681,128.4399,127.5945,128.2837,30910.0
2021-01-27 10:30:00,139.68,140.0,139.21,139.37,34192.0,128.348,128.6421,127.9162,128.0632,34192.0
2021-01-27 10:40:00,139.32,139.98,139.32,139.85,20225.0,128.0172,128.6237,128.0172,128.5042,20225.0
2021-01-27 10:50:00,139.87,140.01,139.57,140.01,16501.0,128.5226,128.6513,128.2469,128.6513,16501.0
2021-01-27 11:00:00,139.97,140.3,139.77,139.88,21908.0,128.6145,128.9177,128.4307,128.5318,21908.0
2021-01-27 11:10:00,139.84,139.89,139.17,139.21,14019.0,128.495,128.541,127.8794,127.9162,14019.0
2021-01-27 11:20:00,139.29,139.84,139.23,139.63,14016.0,127.9897,128.495,127.9345,128.3021,14016.0
2021-01-27 11:30:00,139.74,139.77,139.18,139.45,9625.0,128.4032,128.4307,127.8886,128.1367,9625.0
2021-01-27 11:40:00,139.5,139.57,138.66,138.69,13639.0,128.1826,128.2469,127.4108,127.4383,13639.0
2021-01-27 11:50:00,138.63,138.95,138.63,138.79,11203.0,127.3832,127.6772,127.3832,127.5302,11203.0
2021-01-27 12:00:00,138.71,139.04,138.56,139.02,32567.0,127.4567,127.7599,127.3189,127.7416,32567.0
2021-01-27 12:10:00,138.99,139.29,138.98,139.19,11738.0,127.714,127.9897,127.7048,127.8978,11738.0
2021-01-27 12:20:00,139.19,139.24,139.05,139.08,9941.0,127.8978,127.9437,127.7691,127.7967,9941.0
2021-01-27 12:30:00,139.01,139.5,139.01,139.47,13251.0,127.7324,128.1826,127.7324,128.1551,13251.0
2021-01-27 12:40:00,139.42,139.79,139.42,139.74,12104.0,128.1091,128.4491,128.1091,128.4032,12104.0
2021-01-27 12:50:00,139.77,140.23,139.66,140.2,8556.0,128.4307,128.8534,128.3296,128.8258,8556.0
2021-01-27 13:00:00,140.22,140.36,139.88,140.06,13968.0,128.8442,128.9729,128.5318,128.6972,13968.0
2021-01-27 13:10:00,140.02,140.02,139.51,139.77,10854.0,128.6604,128.6604,128.1918,128.4307,10854.0
2021-01-27 13:20:00,139.8,139.98,139.76,139.91,14378.0,128.4583,128.6237,128.4215,128.5594,14378.0
2021-01-27 13:30:00,139.89,140.09,139.7,139.8,14757.0,128.541,128.7248,128.3664,128.4583,14757.0
2021-01-27 13:40:00,139.86,139.93,139.72,139.89,12999.0,128.5134,128.5777,128.3848,128.541,12999.0
2021-01-27 13:50:00,139.92,140.16,139.44,139.66,15175.0,128.5686,128.7891,128.1275,128.3296,15175.0
2021-01-27 14:00:00,139.63,140.0,139.63,139.9,21717.0,128.3021,128.6421,128.3021,128.5502,21717.0
2021-01-27 14:10:00,139.93,140.27,139.35,139.5,19077.0,128.5777,128.8902,128.0448,128.1826,19077.0
2021-01-27 14:20:00,139.5,139.92,139.42,139.62,19015.0,128.1826,128.5686,128.1091,128.2929,19015.0
2021-01-27 14:30:00,139.61,139.74,139.35,139.59,19442.0,128.2837,128.4032,128.0448,128.2653,19442.0
2021-01-27 14:40:00,139.57,139.88,139.01,139.17,20401.0,128.2469,128.5318,127.7324,127.8794,20401.0
2021-01-27 14:50:00,139.28,139.39,138.98,139.11,20597.0,127.9805,128.0816,127.7048,127.8243,20597.0
2021-01-27 15:00:00,139.15,139.8,139.05,139.72,30010.0,127.861,128.4583,127.7691,128.3848,30010.0
2021-01-27 15:10:00,139.83,140.43,139.73,140.14,39552.0,128.4859,129.0372,128.394,128.7707,39552.0
2021-01-27 15:20:00,140.15,140.25,139.59,139.68,55067.0,128.7799,128.8718,128.2653,128.348,55067.0
2021-01-27 15:30:00,139.68,139.87,139.5,139.79,92074.0,128.348,128.5226,128.1826,128.4491,92074.0
2021-01-27 15:40:00,139.76,139.94,139.43,139.92,103471.0,128.4215,128.5869,128.1183,128.5686,103471.0
2021-01-27 15:50:00,139.96,140.19,139.72,139.94,219567.0,128.6053,128.8166,128.3848,128.5869,219567.0
2021-01-28 09:30:00,141.52,141.52,140.66,140.66,23765.0,130.0387,130.0387,129.2485,129.2485,23765.0
2021-01-28 09:40:00,140.92,142.11,140.53,141.81,7227.0,129.4874,130.5809,129.1291,130.3052,7227.0
2021-01-28 09:50:00,141.42,142.15,141.35,141.44,16802.0,129.9469,130.6176,129.8825,129.9652,16802.0
2021-01-28 10:00:00,141.37,142.32,141.0,142.01,21036.0,129.9009,130.7738,129.5609,130.489,21036.0
2021-01-28 10:10:00,142.08,142.47,142.08,142.28,29009.0,130.5533,130.9117,130.5533,130.7371,29009.0
2021-01-28 10:20:00,142.27,142.43,141.68,142.01,64679.0,130.7279,130.8749,130.1858,130.489,64679.0
2021-01-28 10:30:00,142.03,142.25,141.96,142.08,14865.0,130.5074,130.7095,130.4431,130.5533,14865.0
2021-01-28 10:40:00,142.15,142.91,142.01,142.79,37889.0,130.6176,131.316,130.489,131.2057,37889.0
2021-01-28 10:50:00,142.76,143.15,142.55,142.99,31115.0,131.1781,131.5365,130.9852,131.3895,31115.0
2021-01-28 11:00:00,142.97,143.01,142.38,142.49,80045.0,131.3711,131.4079,130.829,130.9301,80045.0
2021-01-28 11:10:00,142.52,142.75,142.14,142.22,14204.0,130.9576,131.169,130.6084,130.682,14204.0
2021-01-28 11:20:00,142.18,142.41,141.88,141.91,12721.0,130.6452,130.8565,130.3695,130.3971,12721.0
2021-01-28 11:30:00,141.99,142.49,141.95,142.02,9040.0,130.4706,130.9301,130.4339,130.4982,9040.0
2021-01-28 11:40:00,142.05,142.39,141.66,142.21,49814.0,130.5258,130.8382,130.1674,130.6728,49814.0
2021-01-28 11:50:00,142.24,142.58,141.79,141.89,20449.0,130.7003,131.0128,130.2868,130.3787,20449.0
2021-01-28 12:00:00,141.96,142.13,141.65,142.01,17402.0,130.4431,130.5993,130.1582,130.489,17402.0
2021-01-28 12:10:00,142.01,142.05,141.66,141.84,16684.0,130.489,130.5258,130.1674,130.3328,16684.0
2021-01-28 12:20:00,141.84,142.18,141.8,142.0,11663.0,130.3328,130.6452,130.296,130.4798,11663.0
2021-01-28 12:30:00,141.99,142.3,141.98,142.07,21594.0,130.4706,130.7555,130.4614,130.5441,21594.0
2021-01-28 12:40:00,142.06,142.06,141.77,141.82,11953.0,130.5349,130.5349,130.2685,130.3144,11953.0
2021-01-28 12:50:00,141.77,141.77,141.02,141.02,13125.0,130.2685,130.2685,129.5793,129.5793,13125.0
2021-01-28 13:00:00,141.05,141.05,140.5,140.53,20441.0,129.6069,129.6069,129.1015,129.1291,20441.0
2021-01-28 13:10:00,140.53,140.54,140.27,140.31,28218.0,129.1291,129.1383,128.8902,128.9269,28218.0
2021-01-28 13:20:00,140.23,140.4,140.07,140.16,65501.0,128.8534,129.0096,128.7064,128.7891,65501.0
2021-01-28 13:30:00,140.18,140.28,139.96,140.26,36555.0,128.8075,128.8993,128.6053,128.881,36555.0
2021-01-28 13:40:00,140.26,140.85,140.01,140.24,79419.0,128.881,129.4231,128.6513,128.8626,79419.0
2021-01-28 13:50:00,140.24,140.25,139.7,139.74,20435.0,128.8626,128.8718,128.3664,128.4032,20435.0
2021-01-28 14:00:00,139.75,140.06,139.65,139.98,25456.0,128.4123,128.6972,128.3205,128.6237,25456.0
2021-01-28 14:10:00,139.99,140.37,139.78,139.81,16862.0,128.6329,128.982,128.4399,128.4675,16862.0
2021-01-28 14:20:00,139.85,140.31,139.79,140.27,14092.0,128.5042,128.9269,128.4491,128.8902,14092.0
2021-01-28 14:30:00,140.29,140.34,139.78,140.04,13771.0,128.9085,128.9545,128.4399,128.6788,13771.0
2021-01-28 14:40:00,140.02,140.1,139.59,140.05,13966.0,128.6604,128.7339,128.2653,128.688,13966.0
2021-01-28 14:50:00,140.05,140.05,139.66,139.94,15385.0,128.688,128.688,128.3296,128.5869,15385.0
2021-01-28 15:00:00,139.94,140.2,139.86,140.12,13484.0,128.5869,128.8258,128.5134,128.7523,13484.0
2021-01-28 15:10:00,140.08,140.1,139.77,139.98,22092.0,128.7156,128.7339,128.4307,128.6237,22092.0
2021-01-28 15:20:00,140.05,140.05,139.5,139.56,59391.0,128.688,128.688,128.1826,128.2378,59391.0
2021-01-28 15:30:00,139.53,139.98,139.52,139.66,34512.0,128.2102,128.6237,128.201,128.3296,34512.0
2021-01-28 15:40:00,139.66,139.87,139.39,139.87,50331.0,128.3296,128.5226,128.0816,128.5226,50331.0
2021-01-28 15:50:00,139.83,139.89,139.07,139.09,163838.0,128.4859,128.541,127.7875,127.8059,163838.0
2021-01-29 09:30:00,137.95,138.22,135.8,137.11,36555.0,126.7584,127.0065,124.7828,125.9865,36555.0
2021-01-29 09:40:00,137.14,137.37,136.37,136.45,26915.0,126.0141,126.2254,125.3066,125.3801,26915.0
2021-01-29 09:50:00,136.4,137.41,136.39,137.28,33607.0,125.3341,126.2622,125.3249,126.1427,33607.0
2021-01-29 10:00:00,137.28,137.67,136.61,137.32,20981.0,126.1427,126.5011,125.5271,126.1795,20981.0
2021-01-29 10:10:00,137.3,137.62,136.8,137.01,22089.0,126.1611,126.4551,125.7017,125.8946,22089.0
2021-01-29 10:20:00,137.04,137.29,136.84,137.06,22289.0,125.9222,126.1519,125.7384,125.9406,22289.0
2021-01-29 10:30:00,137.11,137.23,136.75,136.86,18687.0,125.9865,126.0968,125.6557,125.7568,18687.0
2021-01-29 10:40:00,136.8,136.8,136.27,136.31,19051.0,125.7017,125.7017,125.2147,125.2514,19051.0
2021-01-29 10:50:00,136.25,136.56,136.17,136.45,29662.0,125.1963,125.4811,125.1228,125.3801,29662.0
2021-01-29 11:00:00,136.46,136.46,135.88,136.03,23387.0,125.3893,125.3893,124.8563,124.9941,23387.0
2021-01-29 11:10:00,136.03,136.03,135.75,135.98,14522.0,124.9941,124.9941,124.7369,124.9482,14522.0
2021-01-29 11:20:00,135.94,136.03,135.4,135.4,30972.0,124.9114,124.9941,124.4153,124.4153,30972.0
2021-01-29 11:30:00,135.41,135.77,134.93,135.48,32875.0,124.4244,124.7552,123.9834,124.4888,32875.0
2021-01-29 11:40:00,135.51,135.58,135.13,135.13,15944.0,124.5163,124.5806,124.1672,124.1672,15944.0
2021-01-29 11:50:00,135.17,135.44,134.97,135.44,17535.0,124.2039,124.452,124.0201,124.452,17535.0
2021-01-29 12:00:00,135.47,135.61,135.19,135.48,22649.0,124.4796,124.6082,124.2223,124.4888,22649.0
2021-01-29 12:10:00,135.5,135.69,135.05,135.08,21890.0,124.5071,124.6817,124.0936,124.1212,21890.0
2021-01-29 12:20:00,135.04,135.28,134.84,134.98,23120.0,124.0845,124.305,123.9007,124.0293,23120.0
2021-01-29 12:30:00,134.98,135.11,134.59,134.67,19056.0,124.0293,124.1488,123.671,123.7445,19056.0
2021-01-29 12:40:00,134.67,134.82,133.78,133.84,40589.0,123.7445,123.8823,122.9267,122.9818,40589.0
2021-01-29 12:50:00,133.9,134.58,133.82,134.09,36039.0,123.0369,123.6618,122.9634,123.2115,36039.0
2021-01-29 13:00:00,134.05,134.36,133.91,134.0,28581.0,123.1748,123.4596,123.0461,123.1288,28581.0
2021-01-29 13:10:00,133.99,134.38,133.89,133.98,20008.0,123.1196,123.478,123.0278,123.1105,20008.0
2021-01-29 13:20:00,133.94,135.0,133.94,134.99,20917.0,123.0737,124.0477,123.0737,124.0385,20917.0
2021-01-29 13:30:00,134.95,134.98,134.53,134.64,17464.0,124.0018,124.0293,123.6158,123.7169,17464.0
2021-01-29 13:40:00,134.64,134.64,134.19,134.31,22276.0,123.7169,123.7169,123.3034,123.4137,22276.0
2021-01-29 13:50:00,134.35,134.5,134.13,134.45,22654.0,123.4504,123.5883,123.2483,123.5423,22654.0
2021-01-29 14:00:00,134.41,135.28,134.33,135.27,23323.0,123.5056,124.305,123.4321,124.2958,23323.0
2021-01-29 14:10:00,135.28,135.34,134.87,135.02,18112.0,124.305,124.3601,123.9283,124.0661,18112.0
2021-01-29 14:20:00,135.04,135.09,134.67,134.72,25485.0,124.0845,124.1304,123.7445,123.7904,25485.0
2021-01-29 14:30:00,134.69,134.69,134.29,134.46,21289.0,123.7629,123.7629,123.3953,123.5515,21289.0
2021-01-29 14:40:00,134.43,134.69,134.24,134.55,16456.0,123.5239,123.7629,123.3494,123.6342,16456.0
2021-01-29 14:50:00,134.54,134.85,134.52,134.71,12025.0,123.625,123.9099,123.6066,123.7812,12025.0
2021-01-29 15:00:00,134.75,135.33,134.74,135.23,14661.0,123.818,124.3509,123.8088,124.259,14661.0
2021-01-29 15:10:00,135.24,135.46,134.95,134.96,24052.0,124.2682,124.4704,124.0018,124.0109,24052.0
2021-01-29 15:20:00,134.98,135.34,134.98,135.22,27509.0,124.0293,124.3601,124.0293,124.2499,27509.0
2021-01-29 15:30:00,135.2,135.62,134.84,134.93,37879.0,124.2315,124.6174,123.9007,123.9834,37879.0
2021-01-29 15:40:00,134.93,135.06,134.41,134.84,69245.0,123.9834,124.1028,123.5056,123.9007,69245.0
2021-01-29 15:50:00,134.88,135.33,134.41,134.68,167602.0,123.9374,124.3509,123.5056,123.7537,167602.0
2021-02-01 09:30:00,135.86,136.89,135.86,136.23,54891.0,124.8379,125.7844,124.8379,125.1779,54891.0
2021-02-01 09:40:00,136.45,136.78,136.1,136.2,37064.0,125.3801,125.6833,125.0585,125.1503,37064.0
2021-02-01 09:50:00,136.25,136.29,135.71,136.22,29790.0,125.1963,125.233,124.7001,125.1687,29790.0
2021-02-01 10:00:00,136.17,136.44,135.9,135.96,27132.0,125.1228,125.3709,124.8747,124.9298,27132.0
2021-02-01 10:10:00,136.05,136.11,135.39,135.77,17324.0,125.0125,125.0677,124.4061,124.7552,17324.0
2021-02-01 10:20:00,135.78,136.27,135.63,135.64,18353.0,124.7644,125.2147,124.6266,124.6358,18353.0
2021-02-01 10:30:00,135.68,136.04,135.66,135.9,18674.0,124.6725,125.0033,124.6542,124.8747,18674.0
2021-02-01 10:40:00,135.9,136.24,135.75,135.98,23072.0,124.8747,125.1871,124.7369,124.9482,23072.0
2021-02-01 10:50:00,136.07,136.07,135.32,135.57,38096.0,125.0309,125.0309,124.3417,124.5715,38096.0
2021-02-01 11:00:00,135.51,135.54,134.92,135.48,11958.0,124.5163,124.5439,123.9742,124.4888,11958.0
2021-02-01 11:10:00,135.52,135.71,135.41,135.53,11585.0,124.5255,124.7001,124.4244,124.5347,11585.0
2021-02-01 11:20:00,135.61,135.92,135.53,135.89,13457.0,124.6082,124.8931,124.5347,124.8655,13457.0
2021-02-01 11:30:00,135.84,136.25,135.69,136.22,13884.0,124.8196,125.1963,124.6817,125.1687,13884.0
2021-02-01 11:40:00,136.27,136.66,136.23,136.53,11524.0,125.2147,125.573,125.1779,125.4536,11524.0
2021-02-01 11:50:00,136.53,136.79,136.51,136.65,15619.0,125.4536,125.6925,125.4352,125.5638,15619.0
2021-02-01 12:00:00,136.69,137.03,136.65,136.67,12695.0,125.6006,125.913,125.5638,125.5822,12695.0
2021-02-01 12:10:00,136.7,136.79,136.32,136.32,11042.0,125.6098,125.6925,125.2606,125.2606,11042.0
2021-02-01 12:20:00,136.31,136.48,135.93,136.07,16467.0,125.2514,125.4076,124.9023,125.0309,16467.0
2021-02-01 12:30:00,136.1,136.34,135.98,136.12,13425.0,125.0585,125.279,124.9482,125.0768,13425.0
2021-02-01 12:40:00,136.19,136.88,136.14,136.77,15023.0,125.1412,125.7752,125.0952,125.6741,15023.0
2021-02-01 12:50:00,136.83,137.37,136.82,137.3,21601.0,125.7292,126.2254,125.7201,126.1611,21601.0
2021-02-01 13:00:00,137.27,137.29,137.02,137.06,27353.0,126.1335,126.1519,125.9038,125.9406,27353.0
2021-02-01 13:10:00,137.07,137.08,136.97,137.04,11492.0,125.9498,125.959,125.8579,125.9222,11492.0
2021-02-01 13:20:00,137.01,137.33,136.98,137.33,14768.0,125.8946,126.1887,125.8671,126.1887,14768.0
2021-02-01 13:30:00,137.36,137.44,137.03,137.13,16498.0,126.2162,126.2898,125.913,126.0049,16498.0
2021-02-01 13:40:00,137.18,137.41,137.1,137.31,11610.0,126.0508,126.2622,125.9773,126.1703,11610.0
2021-02-01 13:50:00,137.31,137.56,137.28,137.55,23672.0,126.1703,126.4,126.1427,126.3908,23672.0
2021-02-01 14:00:00,137.57,137.57,137.4,137.4,11535.0,126.4092,126.4092,126.253,126.253,11535.0
2021-02-01 14:10:00,137.42,137.86,137.4,137.86,32023.0,126.2714,126.6757,126.253,126.6757,32023.0
2021-02-01 14:20:00,137.86,138.03,137.7,138.03,31380.0,126.6757,126.8319,126.5287,126.8319,31380.0
2021-02-01 14:30:00,138.05,138.42,138.01,138.27,43971.0,126.8503,127.1902,126.8135,127.0524,43971.0
2021-02-01 14:40:00,138.3,138.73,138.25,138.68,49755.0,127.08,127.4751,127.034,127.4292,49755.0
2021-02-01 14:50:00,138.69,138.87,138.18,138.46,71347.0,127.4383,127.6037,126.9697,127.227,71347.0
2021-02-01 15:00:00,138.47,138.68,138.06,138.17,129960.0,127.2362,127.4292,126.8595,126.9605,129960.0
2021-02-01 15:10:00,138.21,138.32,138.12,138.3,34036.0,126.9973,127.0984,126.9146,127.08,34036.0
2021-02-01 15:20:00,138.33,138.4,138.23,138.3,36962.0,127.1075,127.1719,127.0157,127.08,36962.0
2021-02-01 15:30:00,138.31,138.76,138.23,138.62,63686.0,127.0892,127.5027,127.0157,127.374,63686.0
2021-02-01 15:40:00,138.64,138.89,138.44,138.74,104308.0,127.3924,127.6221,127.2086,127.4843,104308.0
2021-02-01 15:50:00,138.75,138.94,138.54,138.59,171462.0,127.4935,127.6681,127.3005,127.3465,171462.0
2021-02-02 09:30:00,139.99,140.4,138.83,138.96,39009.0,128.6329,129.0096,127.567,127.6864,39009.0
2021-02-02 09:40:00,139.01,139.3,138.29,139.3,39255.0,127.7324,127.9989,127.0708,127.9989,39255.0
2021-02-02 09:50:00,139.39,139.74,139.06,139.51,25059.0,128.0816,128.4032,127.7783,128.1918,25059.0
2021-02-02 10:00:00,139.54,139.92,139.37,139.91,21002.0,128.2194,128.5686,128.0632,128.5594,21002.0
2021-02-02 10:10:00,140.04,140.91,140.03,140.83,36126.0,128.6788,129.4782,128.6696,129.4047,36126.0
2021-02-02 10:20:00,140.81,141.06,140.57,140.79,36123.0,129.3863,129.6161,129.1658,129.368,36123.0
2021-02-02 10:30:00,140.75,140.8,140.29,140.6,39439.0,129.3312,129.3772,128.9085,129.1934,39439.0
2021-02-02 10:40:00,140.65,140.92,140.58,140.73,27002.0,129.2393,129.4874,129.175,129.3128,27002.0
2021-02-02 10:50:00,140.77,141.14,140.62,141.07,46177.0,129.3496,129.6896,129.2118,129.6253,46177.0
2021-02-02 11:00:00,141.01,141.34,140.91,141.15,31974.0,129.5701,129.8734,129.4782,129.6988,31974.0
2021-02-02 11:10:00,141.17,141.5,141.17,141.5,22967.0,129.7171,130.0204,129.7171,130.0204,22967.0
2021-02-02 11:20:00,141.52,141.52,140.94,141.25,15317.0,130.0387,130.0387,129.5058,129.7907,15317.0
2021-02-02 11:30:00,141.24,141.81,141.14,141.58,33934.0,129.7815,130.3052,129.6896,130.0939,33934.0
2021-02-02 11:40:00,141.55,141.81,141.54,141.75,32652.0,130.0663,130.3052,130.0571,130.2501,32652.0
2021-02-02 11:50:00,141.63,141.75,141.25,141.31,22744.0,130.1398,130.2501,129.7907,129.8458,22744.0
2021-02-02 12:00:00,141.36,141.88,141.29,141.74,19917.0,129.8917,130.3695,129.8274,130.2409,19917.0
2021-02-02 12:10:00,141.72,141.96,141.63,141.81,49077.0,130.2225,130.4431,130.1398,130.3052,49077.0
2021-02-02 12:20:00,141.8,141.96,141.53,141.56,72849.0,130.296,130.4431,130.0479,130.0755,72849.0
2021-02-02 12:30:00,141.57,141.96,141.55,141.73,66268.0,130.0847,130.4431,130.0663,130.2317,66268.0
2021-02-02 12:40:00,141.73,142.22,141.71,142.19,30190.0,130.2317,130.682,130.2133,130.6544,30190.0
2021-02-02 12:50:00,142.19,142.19,141.88,141.98,30564.0,130.6544,130.6544,130.3695,130.4614,30564.0
2021-02-02 13:00:00,142.02,142.31,141.82,142.15,26811.0,130.4982,130.7647,130.3144,130.6176,26811.0
2021-02-02 13:10:00,142.19,142.41,141.99,142.07,14284.0,130.6544,130.8565,130.4706,130.5441,14284.0
2021-02-02 13:20:00,142.07,142.15,141.65,141.81,66031.0,130.5441,130.6176,130.1582,130.3052,66031.0
2021-02-02 13:30:00,141.86,141.94,141.74,141.85,19218.0,130.3512,130.4247,130.2409,130.342,19218.0
2021-02-02 13:40:00,141.83,141.91,141.59,141.59,60959.0,130.3236,130.3971,130.1031,130.1031,60959.0
2021-02-02 13:50:00,141.59,141.75,141.4,141.7,29960.0,130.1031,130.2501,129.9285,130.2041,29960.0
2021-02-02 14:00:00,141.69,141.82,141.64,141.74,24546.0,130.195,130.3144,130.149,130.2409,24546.0
2021-02-02 14:10:00,141.74,141.78,141.66,141.7,25723.0,130.2409,130.2777,130.1674,130.2041,25723.0
2021-02-02 14:20:00,141.69,141.69,141.22,141.22,15235.0,130.195,130.195,129.7631,129.7631,15235.0
2021-02-02 14:30:00,141.28,141.3,141.1,141.22,15321.0,129.8182,129.8366,129.6528,129.7631,15321.0
2021-02-02 14:40:00,141.2,141.41,141.12,141.2,18800.0,129.7447,129.9377,129.6712,129.7447,18800.0
2021-02-02 14:50:00,141.14,141.47,141.13,141.47,13855.0,129.6896,129.9928,129.6804,129.9928,13855.0
2021-02-02 15:00:00,141.42,141.45,141.12,141.15,31817.0,129.9469,129.9744,129.6712,129.6988,31817.0
2021-02-02 15:10:00,141.18,141.19,140.92,141.11,40919.0,129.7263,129.7355,129.4874,129.662,40919.0
2021-02-02 15:20:00,141.07,141.09,140.97,141.04,38455.0,129.6253,129.6436,129.5334,129.5977,38455.0
2021-02-02 15:30:00,141.03,141.15,140.67,140.74,65414.0,129.5885,129.6988,129.2577,129.322,65414.0
2021-02-02 15:40:00,140.74,141.02,140.69,140.79,85128.0,129.322,129.5793,129.2761,129.368,85128.0
2021-02-02 15:50:00,140.74,140.88,140.42,140.46,211055.0,129.322,129.4507,129.028,129.0647,211055.0
2021-02-03 09:30:00,139.93,140.36,139.61,140.24,45773.0,128.5777,128.9729,128.2837,128.8626,45773.0
2021-02-03 09:40:00,140.24,141.44,140.12,141.11,23438.0,128.8626,129.9652,128.7523,129.662,23438.0
2021-02-03 09:50:00,140.89,141.02,140.45,140.86,10429.0,129.4599,129.5793,129.0556,129.4323,10429.0
2021-02-03 10:00:00,140.93,140.93,140.47,140.56,10017.0,129.4966,129.4966,129.0739,129.1566,10017.0
2021-02-03 10:10:00,140.65,140.65,140.03,140.08,12782.0,129.2393,129.2393,128.6696,128.7156,12782.0
2021-02-03 10:20:00,140.09,140.43,140.07,140.15,13998.0,128.7248,129.0372,128.7064,128.7799,13998.0
2021-02-03 10:30:00,140.2,140.38,139.82,139.82,27024.0,128.8258,128.9912,128.4767,128.4767,27024.0
2021-02-03 10:40:00,139.82,140.14,139.77,140.11,42386.0,128.4767,128.7707,128.4307,128.7431,42386.0
2021-02-03 10:50:00,140.05,140.37,139.67,139.76,14022.0,128.688,128.982,128.3388,128.4215,14022.0
2021-02-03 11:00:00,139.77,140.04,139.77,140.03,21560.0,128.4307,128.6788,128.4307,128.6696,21560.0
2021-02-03 11:10:00,140.08,140.14,139.88,140.02,18495.0,128.7156,128.7707,128.5318,128.6604,18495.0
2021-02-03 11:20:00,140.04,140.59,140.04,140.25,11494.0,128.6788,129.1842,128.6788,128.8718,11494.0
2021-02-03 11:30:00,140.38,140.39,140.07,140.12,7533.0,128.9912,129.0004,128.7064,128.7523,7533.0
2021-02-03 11:40:00,140.07,140.24,140.07,140.17,8806.0,128.7064,128.8626,128.7064,128.7983,8806.0
2021-02-03 11:50:00,140.22,140.28,140.1,140.22,6760.0,128.8442,128.8993,128.7339,128.8442,6760.0
2021-02-03 12:00:00,140.18,140.21,140.04,140.09,11966.0,128.8075,128.835,128.6788,128.7248,11966.0
2021-02-03 12:10:00,140.11,140.18,140.03,140.09,17019.0,128.7431,128.8075,128.6696,128.7248,17019.0
2021-02-03 12:20:00,140.11,140.16,139.87,139.87,35528.0,128.7431,128.7891,128.5226,128.5226,35528.0
2021-02-03 12:30:00,139.89,139.89,139.32,139.71,25349.0,128.541,128.541,128.0172,128.3756,25349.0
2021-02-03 12:40:00,139.73,139.78,139.62,139.75,11092.0,128.394,128.4399,128.2929,128.4123,11092.0
2021-02-03 12:50:00,139.74,139.79,139.62,139.77,11897.0,128.4032,128.4491,128.2929,128.4307,11897.0
2021-02-03 13:00:00,139.78,140.14,139.66,140.14,43051.0,128.4399,128.7707,128.3296,128.7707,43051.0
2021-02-03 13:10:00,140.11,140.34,140.09,140.27,7197.0,128.7431,128.9545,128.7248,128.8902,7197.0
2021-02-03 13:20:00,140.26,140.3,140.07,140.15,13338.0,128.881,128.9177,128.7064,128.7799,13338.0
2021-02-03 13:30:00,140.09,140.26,140.06,140.13,7961.0,128.7248,128.881,128.6972,128.7615,7961.0
2021-02-03 13:40:00,140.16,140.21,140.06,140.13,15121.0,128.7891,128.835,128.6972,128.7615,15121.0
2021-02-03 13:50:00,140.15,140.29,140.12,140.22,10125.0,128.7799,128.9085,128.7523,128.8442,10125.0
2021-02-03 14:00:00,140.25,140.6,140.25,140.6,13553.0,128.8718,129.1934,128.8718,129.1934,13553.0
2021-02-03 14:10:00,140.54,140.59,140.36,140.42,8241.0,129.1383,129.1842,128.9729,129.028,8241.0
2021-02-03 14:20:00,140.39,140.51,140.12,140.12,25515.0,129.0004,129.1107,128.7523,128.7523,25515.0
2021-02-03 14:30:00,140.14,140.17,139.87,140.09,21068.0,128.7707,128.7983,128.5226,128.7248,21068.0
2021-02-03 14:40:00,140.13,140.26,140.08,140.09,15215.0,128.7615,128.881,128.7156,128.7248,15215.0
2021-02-03 14:50:00,140.09,140.15,140.03,140.09,32196.0,128.7248,128.7799,128.6696,128.7248,32196.0
2021-02-03 15:00:00,140.09,140.21,140.05,140.1,25452.0,128.7248,128.835,128.688,128.7339,25452.0
2021-02-03 15:10:00,140.1,140.19,140.08,140.16,25378.0,128.7339,128.8166,128.7156,128.7891,25378.0
2021-02-03 15:20:00,140.15,140.25,140.07,140.12,29227.0,128.7799,128.8718,128.7064,128.7523,29227.0
2021-02-03 15:30:00,140.12,140.3,140.07,140.18,20470.0,128.7523,128.9177,128.7064,128.8075,20470.0
2021-02-03 15:40:00,140.19,140.37,140.13,140.34,26842.0,128.8166,128.982,128.7615,128.9545,26842.0
2021-02-03 15:50:00,140.28,140.44,139.91,139.91,130287.0,128.8993,129.0464,128.5594,128.5594,130287.0
2021-02-04 09:30:00,140.05,140.88,139.42,139.77,73807.0,128.688,129.4507,128.1091,128.4307,73807.0
2021-02-04 09:40:00,139.72,140.49,139.72,139.98,66277.0,128.3848,129.0923,128.3848,128.6237,66277.0
2021-02-04 09:50:00,139.98,140.24,139.69,140.04,18678.0,128.6237,128.8626,128.3572,128.6788,18678.0
2021-02-04 10:00:00,140.06,140.43,139.9,140.34,35834.0,128.6972,129.0372,128.5502,128.9545,35834.0
2021-02-04 10:10:00,140.3,140.58,140.16,140.22,28265.0,128.9177,129.175,128.7891,128.8442,28265.0
2021-02-04 10:20:00,140.3,140.86,140.12,140.68,20082.0,128.9177,129.4323,128.7523,129.2669,20082.0
2021-02-04 10:30:00,140.74,140.83,140.21,140.46,17638.0,129.322,129.4047,128.835,129.0647,17638.0
2021-02-04 10:40:00,140.46,140.67,140.14,140.45,26002.0,129.0647,129.2577,128.7707,129.0556,26002.0
2021-02-04 10:50:00,140.38,140.48,140.17,140.3,11953.0,128.9912,129.0831,128.7983,128.9177,11953.0
2021-02-04 11:00:00,140.35,140.83,140.26,140.54,13604.0,128.9637,129.4047,128.881,129.1383,13604.0
2021-02-04 11:10:00,140.53,140.79,140.5,140.71,16229.0,129.1291,129.368,129.1015,129.2945,16229.0
2021-02-04 11:20:00,140.77,140.77,140.38,140.4,27199.0,129.3496,129.3496,128.9912,129.0096,27199.0
2021-02-04 11:30:00,140.38,140.64,140.13,140.6,19664.0,128.9912,129.2301,128.7615,129.1934,19664.0
2021-02-04 11:40:00,140.65,140.66,140.36,140.44,15321.0,129.2393,129.2485,128.9729,129.0464,15321.0
2021-02-04 11:50:00,140.44,140.62,140.37,140.53,7965.0,129.0464,129.2118,128.982,129.1291,7965.0
2021-02-04 12:00:00,140.49,140.67,140.49,140.62,6129.0,129.0923,129.2577,129.0923,129.2118,6129.0
2021-02-04 12:10:00,140.61,140.8,140.54,140.64,14990.0,129.2026,129.3772,129.1383,129.2301,14990.0
2021-02-04 12:20:00,140.54,140.67,140.46,140.47,8376.0,129.1383,129.2577,129.0647,129.0739,8376.0
2021-02-04 12:30:00,140.49,140.56,140.28,140.28,10265.0,129.0923,129.1566,128.8993,128.8993,10265.0
2021-02-04 12:40:00,140.19,140.19,139.97,140.01,6129.0,128.8166,128.8166,128.6145,128.6513,6129.0
2021-02-04 12:50:00,140.02,140.52,140.01,140.52,22081.0,128.6604,129.1199,128.6513,129.1199,22081.0
2021-02-04 13:00:00,140.54,140.56,140.32,140.36,22679.0,129.1383,129.1566,128.9361,128.9729,22679.0
2021-02-04 13:10:00,140.41,140.63,140.39,140.61,15555.0,129.0188,129.221,129.0004,129.2026,15555.0
2021-02-04 13:20:00,140.64,140.73,140.54,140.62,6757.0,129.2301,129.3128,129.1383,129.2118,6757.0
2021-02-04 13:30:00,140.61,140.82,140.51,140.77,10225.0,129.2026,129.3955,129.1107,129.3496,10225.0
2021-02-04 13:40:00,140.78,140.79,140.44,140.5,9448.0,129.3588,129.368,129.0464,129.1015,9448.0
2021-02-04 13:50:00,140.5,140.54,140.24,140.25,10528.0,129.1015,129.1383,128.8626,128.8718,10528.0
2021-02-04 14:00:00,140.23,140.23,140.03,140.15,25344.0,128.8534,128.8534,128.6696,128.7799,25344.0
2021-02-04 14:10:00,140.15,140.19,140.07,140.18,6995.0,128.7799,128.8166,128.7064,128.8075,6995.0
2021-02-04 14:20:00,140.19,140.26,140.02,140.16,10876.0,128.8166,128.881,128.6604,128.7891,10876.0
2021-02-04 14:30:00,140.16,140.19,140.05,140.15,26547.0,128.7891,128.8166,128.688,128.7799,26547.0
2021-02-04 14:40:00,140.12,140.12,139.87,139.96,34562.0,128.7523,128.7523,128.5226,128.6053,34562.0
2021-02-04 14:50:00,139.99,140.06,139.9,139.96,46714.0,128.6329,128.6972,128.5502,128.6053,46714.0
2021-02-04 15:00:00,139.97,140.02,139.87,139.99,66744.0,128.6145,128.6604,128.5226,128.6329,66744.0
2021-02-04 15:10:00,139.99,140.01,139.88,139.9,46597.0,128.6329,128.6513,128.5318,128.5502,46597.0
2021-02-04 15:20:00,139.89,139.91,139.82,139.83,35170.0,128.541,128.5594,128.4767,128.4859,35170.0
2021-02-04 15:30:00,139.82,139.82,139.24,139.3,48291.0,128.4767,128.4767,127.9437,127.9989,48291.0
2021-02-04 15:40:00,139.28,139.7,139.25,139.46,24119.0,127.9805,128.3664,127.9529,128.1459,24119.0
2021-02-04 15:50:00,139.48,139.52,139.13,139.26,155760.0,128.1642,128.201,127.8426,127.9621,155760.0
2021-02-05 09:30:00,140.63,140.98,138.42,139.25,75895.0,129.221,129.5426,127.1902,127.9529,75895.0
2021-02-05 09:40:00,139.21,139.6,138.74,139.6,47306.0,127.9162,128.2745,127.4843,128.2745,47306.0
2021-02-05 09:50:00,139.52,139.73,139.23,139.25,15280.0,128.201,128.394,127.9345,127.9529,15280.0
2021-02-05 10:00:00,139.22,139.72,139.09,139.69,49131.0,127.9253,128.3848,127.8059,128.3572,49131.0
2021-02-05 10:10:00,139.69,139.74,138.78,139.04,40103.0,128.3572,128.4032,127.521,127.7599,40103.0
2021-02-05 10:20:00,139.07,139.17,138.83,139.0,45065.0,127.7875,127.8794,127.567,127.7232,45065.0
2021-02-05 10:30:00,138.96,139.41,138.89,139.02,45242.0,127.6864,128.0999,127.6221,127.7416,45242.0
2021-02-05 10:40:00,139.0,139.5,138.89,139.34,33622.0,127.7232,128.1826,127.6221,128.0356,33622.0
2021-02-05 10:50:00,139.34,139.47,139.25,139.27,21349.0,128.0356,128.1551,127.9529,127.9713,21349.0
2021-02-05 11:00:00,139.27,139.61,139.08,139.52,10673.0,127.9713,128.2837,127.7967,128.201,10673.0
2021-02-05 11:10:00,139.48,139.78,139.44,139.7,15702.0,128.1642,128.4399,128.1275,128.3664,15702.0
2021-02-05 11:20:00,139.7,139.82,139.64,139.75,12320.0,128.3664,128.4767,128.3113,128.4123,12320.0
2021-02-05 11:30:00,139.73,140.05,139.62,139.7,15304.0,128.394,128.688,128.2929,128.3664,15304.0
2021-02-05 11:40:00,139.64,139.77,139.64,139.7,6346.0,128.3113,128.4307,128.3113,128.3664,6346.0
2021-02-05 11:50:00,139.69,139.71,139.02,139.03,27105.0,128.3572,128.3756,127.7416,127.7508,27105.0
2021-02-05 12:00:00,139.03,139.13,138.82,138.98,18655.0,127.7508,127.8426,127.5578,127.7048,18655.0
2021-02-05 12:10:00,138.95,139.16,138.92,139.03,11398.0,127.6772,127.8702,127.6497,127.7508,11398.0
2021-02-05 12:20:00,138.99,139.02,138.82,138.96,8742.0,127.714,127.7416,127.5578,127.6864,8742.0
2021-02-05 12:30:00,138.95,139.02,138.64,138.84,13215.0,127.6772,127.7416,127.3924,127.5762,13215.0
2021-02-05 12:40:00,138.8,138.8,138.54,138.56,12753.0,127.5394,127.5394,127.3005,127.3189,12753.0
2021-02-05 12:50:00,138.56,138.59,138.4,138.53,13944.0,127.3189,127.3465,127.1719,127.2913,13944.0
2021-02-05 13:00:00,138.56,138.56,138.38,138.44,11125.0,127.3189,127.3189,127.1535,127.2086,11125.0
2021-02-05 13:10:00,138.39,138.57,138.37,138.57,12399.0,127.1627,127.3281,127.1443,127.3281,12399.0
2021-02-05 13:20:00,138.55,138.55,138.25,138.3,14229.0,127.3097,127.3097,127.034,127.08,14229.0
2021-02-05 13:30:00,138.37,138.41,138.18,138.22,16544.0,127.1443,127.1811,126.9697,127.0065,16544.0
2021-02-05 13:40:00,138.22,138.54,138.17,138.48,16339.0,127.0065,127.3005,126.9605,127.2454,16339.0
2021-02-05 13:50:00,138.49,138.6,138.23,138.4,24244.0,127.2546,127.3556,127.0157,127.1719,24244.0
2021-02-05 14:00:00,138.42,138.98,138.41,138.9,13541.0,127.1902,127.7048,127.1811,127.6313,13541.0
2021-02-05 14:10:00,138.9,138.93,138.71,138.9,17619.0,127.6313,127.6589,127.4567,127.6313,17619.0
2021-02-05 14:20:00,138.88,139.22,138.73,139.13,58316.0,127.6129,127.9253,127.4751,127.8426,58316.0
2021-02-05 14:30:00,139.11,139.63,139.11,139.63,15754.0,127.8243,128.3021,127.8243,128.3021,15754.0
2021-02-05 14:40:00,139.64,139.94,139.64,139.72,18321.0,128.3113,128.5869,128.3113,128.3848,18321.0
2021-02-05 14:50:00,139.71,139.79,139.49,139.71,19962.0,128.3756,128.4491,128.1734,128.3756,19962.0
2021-02-05 15:00:00,139.67,139.87,139.58,139.77,10491.0,128.3388,128.5226,128.2561,128.4307,10491.0
2021-02-05 15:10:00,139.77,139.9,139.77,139.81,17504.0,128.4307,128.5502,128.4307,128.4675,17504.0
2021-02-05 15:20:00,139.8,140.24,139.8,139.86,41570.0,128.4583,128.8626,128.4583,128.5134,41570.0
2021-02-05 15:30:00,139.89,140.24,139.83,140.16,48322.0,128.541,128.8626,128.4859,128.7891,48322.0
2021-02-05 15:40:00,140.16,140.16,139.71,139.71,38689.0,128.7891,128.7891,128.3756,128.3756,38689.0
2021-02-05 15:50:00,139.71,140.17,139.67,140.11,140764.0,128.3756,128.7983,128.3388,128.7431,140764.0
2021-02-08 09:30:00,141.4,141.4,140.43,140.75,40507.0,129.9285,129.9285,129.0372,129.3312,40507.0
2021-02-08 09:40:00,140.92,141.7,140.75,141.33,26851.0,129.4874,130.2041,129.3312,129.8642,26851.0
2021-02-08 09:50:00,141.32,141.52,140.55,140.75,19598.0,129.855,130.0387,129.1474,129.3312,19598.0
2021-02-08 10:00:00,140.74,140.89,140.05,140.17,15814.0,129.322,129.4599,128.688,128.7983,15814.0
2021-02-08 10:10:00,140.2,140.2,139.61,140.1,17696.0,128.8258,128.8258,128.2837,128.7339,17696.0
2021-02-08 10:20:00,140.16,140.64,140.12,140.56,12682.0,128.7891,129.2301,128.7523,129.1566,12682.0
2021-02-08 10:30:00,140.67,140.75,140.27,140.66,14128.0,129.2577,129.3312,128.8902,129.2485,14128.0
2021-02-08 10:40:00,140.6,140.62,140.39,140.46,14368.0,129.1934,129.2118,129.0004,129.0647,14368.0
2021-02-08 10:50:00,140.47,140.47,140.18,140.34,12117.0,129.0739,129.0739,128.8075,128.9545,12117.0
2021-02-08 11:00:00,140.37,140.49,140.09,140.4,16771.0,128.982,129.0923,128.7248,129.0096,16771.0
2021-02-08 11:10:00,140.37,140.5,140.23,140.37,9290.0,128.982,129.1015,128.8534,128.982,9290.0
2021-02-08 11:20:00,140.38,140.54,140.26,140.39,10285.0,128.9912,129.1383,128.881,129.0004,10285.0
2021-02-08 11:30:00,140.43,140.44,140.1,140.2,10622.0,129.0372,129.0464,128.7339,128.8258,10622.0
2021-02-08 11:40:00,140.19,140.27,139.95,140.12,11637.0,128.8166,128.8902,128.5961,128.7523,11637.0
2021-02-08 11:50:00,140.14,140.27,140.03,140.13,11587.0,128.7707,128.8902,128.6696,128.7615,11587.0
2021-02-08 12:00:00,140.19,140.2,139.97,140.04,9487.0,128.8166,128.8258,128.6145,128.6788,9487.0
2021-02-08 12:10:00,140.05,140.26,139.99,140.21,7918.0,128.688,128.881,128.6329,128.835,7918.0
2021-02-08 12:20:00,140.16,140.24,140.16,140.19,8755.0,128.7891,128.8626,128.7891,128.8166,8755.0
2021-02-08 12:30:00,140.19,140.25,140.06,140.13,9545.0,128.8166,128.8718,128.6972,128.7615,9545.0
2021-02-08 12:40:00,140.13,140.41,140.1,140.41,14340.0,128.7615,129.0188,128.7339,129.0188,14340.0
2021-02-08 12:50:00,140.39,140.5,140.32,140.45,7249.0,129.0004,129.1015,128.9361,129.0556,7249.0
2021-02-08 13:00:00,140.45,140.52,140.38,140.47,7010.0,129.0556,129.1199,128.9912,129.0739,7010.0
2021-02-08 13:10:00,140.47,140.62,140.41,140.61,6829.0,129.0739,129.2118,129.0188,129.2026,6829.0
2021-02-08 13:20:00,140.59,140.6,140.5,140.53,7124.0,129.1842,129.1934,129.1015,129.1291,7124.0
2021-02-08 13:30:00,140.49,140.61,140.46,140.61,5990.0,129.0923,129.2026,129.0647,129.2026,5990.0
2021-02-08 13:40:00,140.61,140.64,140.44,140.5,8671.0,129.2026,129.2301,129.0464,129.1015,8671.0
2021-02-08 13:50:00,140.51,140.55,140.32,140.34,12991.0,129.1107,129.1474,128.9361,128.9545,12991.0
2021-02-08 14:00:00,140.35,140.52,140.35,140.47,11181.0,128.9637,129.1199,128.9637,129.0739,11181.0
2021-02-08 14:10:00,140.45,140.46,140.39,140.4,8812.0,129.0556,129.0647,129.0004,129.0096,8812.0
2021-02-08 14:20:00,140.37,140.53,140.35,140.44,10462.0,128.982,129.1291,128.9637,129.0464,10462.0
2021-02-08 14:30:00,140.4,140.57,140.4,140.47,11063.0,129.0096,129.1658,129.0096,129.0739,11063.0
2021-02-08 14:40:00,140.48,140.5,140.32,140.34,6998.0,129.0831,129.1015,128.9361,128.9545,6998.0
2021-02-08 14:50:00,140.36,140.41,140.31,140.35,8166.0,128.9729,129.0188,128.9269,128.9637,8166.0
2021-02-08 15:00:00,140.32,140.37,140.18,140.19,10548.0,128.9361,128.982,128.8075,128.8166,10548.0
2021-02-08 15:10:00,140.2,140.44,140.16,140.41,10165.0,128.8258,129.0464,128.7891,129.0188,10165.0
2021-02-08 15:20:00,140.41,140.44,140.25,140.28,14391.0,129.0188,129.0464,128.8718,128.8993,14391.0
2021-02-08 15:30:00,140.3,140.42,140.15,140.16,20572.0,128.9177,129.028,128.7799,128.7891,20572.0
2021-02-08 15:40:00,140.15,140.36,140.09,140.36,25147.0,128.7799,128.9729,128.7248,128.9729,25147.0
2021-02-08 15:50:00,140.35,140.37,140.07,140.21,184902.0,128.9637,128.982,128.7064,128.835,184902.0
2021-02-09 09:30:00,140.37,140.63,139.57,139.57,19760.0,128.982,129.221,128.2469,128.2469,19760.0
2021-02-09 09:40:00,139.36,139.49,138.72,138.85,16349.0,128.054,128.1734,127.4659,127.5854,16349.0
2021-02-09 09:50:00,138.84,138.9,138.28,138.51,20924.0,127.5762,127.6313,127.0616,127.2729,20924.0
2021-02-09 10:00:00,138.58,138.87,138.1,138.35,14206.0,127.3373,127.6037,126.8962,127.1259,14206.0
2021-02-09 10:10:00,138.45,138.51,138.21,138.37,17533.0,127.2178,127.2729,126.9973,127.1443,17533.0
2021-02-09 10:20:00,138.33,138.49,138.11,138.14,14595.0,127.1075,127.2546,126.9054,126.933,14595.0
2021-02-09 10:30:00,138.18,138.21,137.91,138.04,10246.0,126.9697,126.9973,126.7216,126.8411,10246.0
2021-02-09 10:40:00,138.07,138.21,137.79,137.85,12676.0,126.8686,126.9973,126.6114,126.6665,12676.0
2021-02-09 10:50:00,137.77,137.91,137.71,137.72,17190.0,126.593,126.7216,126.5378,126.547,17190.0
2021-02-09 11:00:00,137.71,137.79,137.41,137.56,13623.0,126.5378,126.6114,126.2622,126.4,13623.0
2021-02-09 11:10:00,137.53,137.63,137.39,137.56,13524.0,126.3724,126.4643,126.2438,126.4,13524.0
2021-02-09 11:20:00,137.54,137.62,137.42,137.45,17874.0,126.3816,126.4551,126.2714,126.2989,17874.0
2021-02-09 11:30:00,137.41,137.62,137.33,137.43,9956.0,126.2622,126.4551,126.1887,126.2806,9956.0
2021-02-09 11:40:00,137.45,137.59,137.29,137.37,16508.0,126.2989,126.4276,126.1519,126.2254,16508.0
2021-02-09 11:50:00,137.31,137.4,137.12,137.13,19786.0,126.1703,126.253,125.9957,126.0049,19786.0
2021-02-09 12:00:00,137.11,137.38,137.1,137.29,10997.0,125.9865,126.2346,125.9773,126.1519,10997.0
2021-02-09 12:10:00,137.33,137.5,137.2,137.45,22765.0,126.1887,126.3449,126.0692,126.2989,22765.0
2021-02-09 12:20:00,137.46,137.47,137.3,137.35,9492.0,126.3081,126.3173,126.1611,126.2071,9492.0
2021-02-09 12:30:00,137.38,137.69,137.3,137.69,27242.0,126.2346,126.5195,126.1611,126.5195,27242.0
2021-02-09 12:40:00,137.69,138.0,137.69,137.87,13793.0,126.5195,126.8043,126.5195,126.6849,13793.0
2021-02-09 12:50:00,137.83,137.95,137.75,137.95,11381.0,126.6481,126.7584,126.5746,126.7584,11381.0
2021-02-09 13:00:00,137.93,137.93,137.69,137.69,13139.0,126.74,126.74,126.5195,126.5195,13139.0
2021-02-09 13:10:00,137.7,137.82,137.66,137.76,14750.0,126.5287,126.6389,126.4919,126.5838,14750.0
2021-02-09 13:20:00,137.73,137.93,137.73,137.9,23044.0,126.5562,126.74,126.5562,126.7124,23044.0
2021-02-09 13:30:00,137.93,138.31,137.9,138.26,45038.0,126.74,127.0892,126.7124,127.0432,45038.0
2021-02-09 13:40:00,138.27,138.3,138.03,138.14,14048.0,127.0524,127.08,126.8319,126.933,14048.0
2021-02-09 13:50:00,138.09,138.11,137.96,137.97,12242.0,126.887,126.9054,126.7676,126.7768,12242.0
2021-02-09 14:00:00,138.01,138.04,137.87,137.88,11803.0,126.8135,126.8411,126.6849,126.6941,11803.0
2021-02-09 14:10:00,137.9,137.91,137.8,137.85,7899.0,126.7124,126.7216,126.6205,126.6665,7899.0
2021-02-09 14:20:00,137.89,137.91,137.77,137.81,14001.0,126.7032,126.7216,126.593,126.6297,14001.0
2021-02-09 14:30:00,137.81,137.82,137.6,137.64,11358.0,126.6297,126.6389,126.4368,126.4735,11358.0
2021-02-09 14:40:00,137.62,137.63,137.35,137.47,18225.0,126.4551,126.4643,126.2071,126.3173,18225.0
2021-02-09 14:50:00,137.47,137.66,137.45,137.53,14818.0,126.3173,126.4919,126.2989,126.3724,14818.0
2021-02-09 15:00:00,137.56,137.56,137.29,137.43,22505.0,126.4,126.4,126.1519,126.2806,22505.0
2021-02-09 15:10:00,137.43,137.53,137.31,137.34,24799.0,126.2806,126.3724,126.1703,126.1979,24799.0
2021-02-09 15:20:00,137.34,137.41,137.2,137.26,36602.0,126.1979,126.2622,126.0692,126.1244,36602.0
2021-02-09 15:30:00,137.26,137.86,137.25,137.72,43112.0,126.1244,126.6757,126.1152,126.547,43112.0
2021-02-09 15:40:00,137.72,137.79,137.38,137.38,54266.0,126.547,126.6114,126.2346,126.2346,54266.0
2021-02-09 15:50:00,137.4,137.73,137.18,137.32,175847.0,126.253,126.5562,126.0508,126.1795,175847.0
2021-02-10 09:30:00,138.35,138.44,137.67,138.34,18219.0,127.1259,127.2086,126.5011,127.1167,18219.0
2021-02-10 09:40:00,138.26,138.89,137.82,137.82,17073.0,127.0432,127.6221,126.6389,126.6389,17073.0
2021-02-10 09:50:00,137.77,138.08,137.45,138.0,18025.0,126.593,126.8778,126.2989,126.8043,18025.0
2021-02-10 10:00:00,138.0,138.34,137.86,138.24,16627.0,126.8043,127.1167,126.6757,127.0248,16627.0
2021-02-10 10:10:00,138.25,138.36,137.77,137.8,15351.0,127.034,127.1351,126.593,126.6205,15351.0
2021-02-10 10:20:00,137.7,138.03,137.47,137.56,17520.0,126.5287,126.8319,126.3173,126.4,17520.0
2021-02-10 10:30:00,137.7,137.76,136.96,137.38,43945.0,126.5287,126.5838,125.8487,126.2346,43945.0
2021-02-10 10:40:00,137.29,137.79,137.08,137.78,20493.0,126.1519,126.6114,125.959,126.6022,20493.0
2021-02-10 10:50:00,137.76,138.21,137.72,138.09,13787.0,126.5838,126.9973,126.547,126.887,13787.0
2021-02-10 11:00:00,138.03,138.16,137.87,138.13,11131.0,126.8319,126.9513,126.6849,126.9238,11131.0
2021-02-10 11:10:00,138.1,138.27,138.03,138.12,21651.0,126.8962,127.0524,126.8319,126.9146,21651.0
2021-02-10 11:20:00,138.06,138.1,137.72,137.75,12348.0,126.8595,126.8962,126.547,126.5746,12348.0
2021-02-10 11:30:00,137.75,137.95,137.59,137.81,13737.0,126.5746,126.7584,126.4276,126.6297,13737.0
2021-02-10 11:40:00,137.85,138.14,137.84,138.14,11804.0,126.6665,126.933,126.6573,126.933,11804.0
2021-02-10 11:50:00,138.08,138.38,138.0,138.26,10104.0,126.8778,127.1535,126.8043,127.0432,10104.0
2021-02-10 12:00:00,138.19,138.19,137.92,138.14,13180.0,126.9789,126.9789,126.7308,126.933,13180.0
2021-02-10 12:10:00,138.16,138.38,138.11,138.3,10976.0,126.9513,127.1535,126.9054,127.08,10976.0
2021-02-10 12:20:00,138.38,138.38,137.93,138.18,11478.0,127.1535,127.1535,126.74,126.9697,11478.0
2021-02-10 12:30:00,138.15,138.15,137.96,137.98,11726.0,126.9421,126.9421,126.7676,126.7859,11726.0
2021-02-10 12:40:00,138.01,138.1,137.87,138.05,8560.0,126.8135,126.8962,126.6849,126.8503,8560.0
2021-02-10 12:50:00,138.03,138.28,137.98,138.22,12719.0,126.8319,127.0616,126.7859,127.0065,12719.0
2021-02-10 13:00:00,138.2,138.38,138.15,138.28,9351.0,126.9881,127.1535,126.9421,127.0616,9351.0
2021-02-10 13:10:00,138.23,138.28,138.08,138.21,9005.0,127.0157,127.0616,126.8778,126.9973,9005.0
2021-02-10 13:20:00,138.24,138.4,138.17,138.24,17352.0,127.0248,127.1719,126.9605,127.0248,17352.0
2021-02-10 13:30:00,138.26,138.45,138.23,138.35,13986.0,127.0432,127.2178,127.0157,127.1259,13986.0
2021-02-10 13:40:00,138.35,138.38,138.06,138.06,8915.0,127.1259,127.1535,126.8595,126.8595,8915.0
2021-02-10 13:50:00,138.04,138.21,138.0,138.03,25884.0,126.8411,126.9973,126.8043,126.8319,25884.0
2021-02-10 14:00:00,138.05,138.21,137.93,138.05,27620.0,126.8503,126.9973,126.74,126.8503,27620.0
2021-02-10 14:10:00,138.08,138.12,137.98,138.06,21458.0,126.8778,126.9146,126.7859,126.8595,21458.0
2021-02-10 14:20:00,138.04,138.14,137.88,138.13,16633.0,126.8411,126.933,126.6941,126.9238,16633.0
2021-02-10 14:30:00,138.12,138.21,138.0,138.03,23568.0,126.9146,126.9973,126.8043,126.8319,23568.0
2021-02-10 14:40:00,138.03,138.13,137.99,138.13,21087.0,126.8319,126.9238,126.7951,126.9238,21087.0
2021-02-10 14:50:00,138.07,138.21,137.98,138.02,25622.0,126.8686,126.9973,126.7859,126.8227,25622.0
2021-02-10 15:00:00,138.03,138.3,138.0,138.28,72736.0,126.8319,127.08,126.8043,127.0616,72736.0
2021-02-10 15:10:00,138.27,138.37,138.22,138.27,15080.0,127.0524,127.1443,127.0065,127.0524,15080.0
2021-02-10 15:20:00,138.25,138.37,138.11,138.14,17489.0,127.034,127.1443,126.9054,126.933,17489.0
2021-02-10 15:30:00,138.14,138.14,137.78,137.81,26255.0,126.933,126.933,126.6022,126.6297,26255.0
2021-02-10 15:40:00,137.78,137.87,137.68,137.84,39518.0,126.6022,126.6849,126.5103,126.6573,39518.0
2021-02-10 15:50:00,137.82,138.02,137.74,137.96,104578.0,126.6389,126.8227,126.5654,126.7676,104578.0
2021-02-11 09:30:00,138.45,138.45,137.78,138.45,18340.0,127.2178,127.2178,126.6022,127.2178,18340.0
2021-02-11 09:40:00,138.41,138.79,138.33,138.72,30504.0,127.1811,127.5302,127.1075,127.4659,30504.0
2021-02-11 09:50:00,138.77,138.81,138.1,138.1,9477.0,127.5119,127.5486,126.8962,126.8962,9477.0
2021-02-11 10:00:00,138.29,138.51,138.23,138.5,7391.0,127.0708,127.2729,127.0157,127.2638,7391.0
2021-02-11 10:10:00,138.53,138.86,138.45,138.75,5851.0,127.2913,127.5945,127.2178,127.4935,5851.0
2021-02-11 10:20:00,138.75,139.01,138.75,138.99,5270.0,127.4935,127.7324,127.4935,127.714,5270.0
2021-02-11 10:30:00,138.99,139.22,138.92,139.08,6245.0,127.714,127.9253,127.6497,127.7967,6245.0
2021-02-11 10:40:00,139.14,139.29,139.01,139.03,11020.0,127.8518,127.9897,127.7324,127.7508,11020.0
2021-02-11 10:50:00,139.01,139.09,138.62,138.63,15120.0,127.7324,127.8059,127.374,127.3832,15120.0
2021-02-11 11:00:00,138.64,138.64,138.27,138.41,2146.0,127.3924,127.3924,127.0524,127.1811,2146.0
2021-02-11 11:10:00,138.41,138.42,138.18,138.29,5564.0,127.1811,127.1902,126.9697,127.0708,5564.0
2021-02-11 11:20:00,138.21,138.27,137.99,138.09,23170.0,126.9973,127.0524,126.7951,126.887,23170.0
2021-02-11 11:30:00,138.09,138.56,138.04,138.56,12570.0,126.887,127.3189,126.8411,127.3189,12570.0
2021-02-11 11:40:00,138.6,138.72,138.46,138.61,15000.0,127.3556,127.4659,127.227,127.3648,15000.0
2021-02-11 11:50:00,138.62,138.64,138.2,138.2,7292.0,127.374,127.3924,126.9881,126.9881,7292.0
2021-02-11 12:00:00,138.2,138.27,138.0,138.0,5446.0,126.9881,127.0524,126.8043,126.8043,5446.0
2021-02-11 12:10:00,138.0,138.07,137.42,137.42,8095.0,126.8043,126.8686,126.2714,126.2714,8095.0
2021-02-11 12:20:00,137.43,137.57,137.03,137.21,40833.0,126.2806,126.4092,125.913,126.0784,40833.0
2021-02-11 12:30:00,137.18,137.85,137.17,137.81,7161.0,126.0508,126.6665,126.0417,126.6297,7161.0
2021-02-11 12:40:00,137.81,137.93,137.55,137.69,12251.0,126.6297,126.74,126.3908,126.5195,12251.0
2021-02-11 12:50:00,137.73,137.88,137.54,137.62,21816.0,126.5562,126.6941,126.3816,126.4551,21816.0
2021-02-11 13:00:00,137.6,137.65,137.48,137.55,15781.0,126.4368,126.4827,126.3265,126.3908,15781.0
2021-02-11 13:10:00,137.57,138.0,137.49,138.0,8877.0,126.4092,126.8043,126.3357,126.8043,8877.0
2021-02-11 13:20:00,137.94,138.07,137.83,137.83,3966.0,126.7492,126.8686,126.6481,126.6481,3966.0
2021-02-11 13:30:00,137.77,137.92,137.72,137.9,5776.0,126.593,126.7308,126.547,126.7124,5776.0
2021-02-11 13:40:00,137.93,137.94,137.77,137.82,9749.0,126.74,126.7492,126.593,126.6389,9749.0
2021-02-11 13:50:00,137.85,138.0,137.85,137.96,3083.0,126.6665,126.8043,126.6665,126.7676,3083.0
2021-02-11 14:00:00,137.96,137.96,137.66,137.68,8101.0,126.7676,126.7676,126.4919,126.5103,8101.0
2021-02-11 14:10:00,137.65,137.67,137.46,137.55,14482.0,126.4827,126.5011,126.3081,126.3908,14482.0
2021-02-11 14:20:00,137.57,137.66,137.45,137.56,14064.0,126.4092,126.4919,126.2989,126.4,14064.0
2021-02-11 14:30:00,137.49,137.64,137.42,137.46,7406.0,126.3357,126.4735,126.2714,126.3081,7406.0
2021-02-11 14:40:00,137.42,137.58,137.38,137.47,9862.0,126.2714,126.4184,126.2346,126.3173,9862.0
2021-02-11 14:50:00,137.46,137.61,137.37,137.61,8249.0,126.3081,126.446,126.2254,126.446,8249.0
2021-02-11 15:00:00,137.61,137.88,137.55,137.88,12827.0,126.446,126.6941,126.3908,126.6941,12827.0
2021-02-11 15:10:00,137.87,138.04,137.82,137.96,19890.0,126.6849,126.8411,126.6389,126.7676,19890.0
2021-02-11 15:20:00,137.97,138.15,137.96,138.02,7634.0,126.7768,126.9421,126.7676,126.8227,7634.0
2021-02-11 15:30:00,138.02,138.02,137.51,137.55,12883.0,126.8227,126.8227,126.3541,126.3908,12883.0
2021-02-11 15:40:00,137.58,138.05,137.55,137.95,32397.0,126.4184,126.8503,126.3908,126.7584,32397.0
2021-02-11 15:50:00,137.9,138.03,137.73,138.02,72529.0,126.7124,126.8319,126.5562,126.8227,72529.0
2021-02-12 09:30:00,137.09,138.45,136.78,137.86,19227.0,125.9681,127.2178,125.6833,126.6757,19227.0
2021-02-12 09:40:00,137.86,138.22,137.8,137.98,5541.0,126.6757,127.0065,126.6205,126.7859,5541.0
2021-02-12 09:50:00,138.0,138.14,137.79,137.89,6156.0,126.8043,126.933,126.6114,126.7032,6156.0
2021-02-12 10:00:00,137.92,138.08,137.89,137.91,3761.0,126.7308,126.8778,126.7032,126.7216,3761.0
2021-02-12 10:10:00,137.9,137.99,137.81,137.82,4354.0,126.7124,126.7951,126.6297,126.6389,4354.0
2021-02-12 10:20:00,137.74,138.13,137.69,137.99,17086.0,126.5654,126.9238,126.5195,126.7951,17086.0
2021-02-12 10:30:00,137.95,138.44,137.82,138.39,4942.0,126.7584,127.2086,126.6389,127.1627,4942.0
2021-02-12 10:40:00,138.43,138.68,138.37,138.44,8741.0,127.1994,127.4292,127.1443,127.2086,8741.0
2021-02-12 10:50:00,138.36,138.39,138.06,138.15,4911.0,127.1351,127.1627,126.8595,126.9421,4911.0
2021-02-12 11:00:00,138.17,138.18,137.96,138.0,6331.0,126.9605,126.9697,126.7676,126.8043,6331.0
2021-02-12 11:10:00,138.05,138.06,137.83,138.04,14768.0,126.8503,126.8595,126.6481,126.8411,14768.0
2021-02-12 11:20:00,138.02,138.49,137.97,138.48,14819.0,126.8227,127.2546,126.7768,127.2454,14819.0
2021-02-12 11:30:00,138.49,138.76,138.46,138.76,11689.0,127.2546,127.5027,127.227,127.5027,11689.0
2021-02-12 11:40:00,138.81,138.87,138.56,138.57,6299.0,127.5486,127.6037,127.3189,127.3281,6299.0
2021-02-12 11:50:00,138.54,138.6,138.38,138.38,22070.0,127.3005,127.3556,127.1535,127.1535,22070.0
2021-02-12 12:00:00,138.35,138.57,138.34,138.57,6316.0,127.1259,127.3281,127.1167,127.3281,6316.0
2021-02-12 12:10:00,138.55,138.73,138.53,138.72,4345.0,127.3097,127.4751,127.2913,127.4659,4345.0
2021-02-12 12:20:00,138.7,138.72,138.45,138.59,6617.0,127.4475,127.4659,127.2178,127.3465,6617.0
2021-02-12 12:30:00,138.58,138.58,138.26,138.3,8622.0,127.3373,127.3373,127.0432,127.08,8622.0
2021-02-12 12:40:00,138.27,138.46,138.25,138.43,8264.0,127.0524,127.227,127.034,127.1994,8264.0
2021-02-12 12:50:00,138.41,138.5,138.28,138.33,3828.0,127.1811,127.2638,127.0616,127.1075,3828.0
2021-02-12 13:00:00,138.31,138.55,138.29,138.55,5538.0,127.0892,127.3097,127.0708,127.3097,5538.0
2021-02-12 13:10:00,138.56,138.61,138.28,138.31,7957.0,127.3189,127.3648,127.0616,127.0892,7957.0
2021-02-12 13:20:00,138.25,138.35,138.25,138.32,11136.0,127.034,127.1259,127.034,127.0984,11136.0
2021-02-12 13:30:00,138.34,138.46,138.28,138.43,4643.0,127.1167,127.227,127.0616,127.1994,4643.0
2021-02-12 13:40:00,138.41,138.45,138.38,138.44,2816.0,127.1811,127.2178,127.1535,127.2086,2816.0
2021-02-12 13:50:00,138.53,138.54,138.29,138.45,7343.0,127.2913,127.3005,127.0708,127.2178,7343.0
2021-02-12 14:00:00,138.38,138.46,138.34,138.44,5555.0,127.1535,127.227,127.1167,127.2086,5555.0
2021-02-12 14:10:00,138.49,138.49,138.27,138.27,4874.0,127.2546,127.2546,127.0524,127.0524,4874.0
2021-02-12 14:20:00,138.31,138.32,138.25,138.29,6993.0,127.0892,127.0984,127.034,127.0708,6993.0
2021-02-12 14:30:00,138.3,138.36,138.25,138.3,7118.0,127.08,127.1351,127.034,127.08,7118.0
2021-02-12 14:40:00,138.29,138.37,138.25,138.34,8636.0,127.0708,127.1443,127.034,127.1167,8636.0
2021-02-12 14:50:00,138.33,138.38,138.24,138.25,8123.0,127.1075,127.1535,127.0248,127.034,8123.0
2021-02-12 15:00:00,138.25,138.42,138.25,138.38,6027.0,127.034,127.1902,127.034,127.1535,6027.0
2021-02-12 15:10:00,138.37,138.48,138.37,138.44,7293.0,127.1443,127.2454,127.1443,127.2086,7293.0
2021-02-12 15:20:00,138.44,138.44,137.91,137.91,28832.0,127.2086,127.2086,126.7216,126.7216,28832.0
2021-02-12 15:30:00,137.87,138.08,137.74,137.89,18997.0,126.6849,126.8778,126.5654,126.7032,18997.0
2021-02-12 15:40:00,137.92,138.16,137.85,138.11,20462.0,126.7308,126.9513,126.6665,126.9054,20462.0
2021-02-12 15:50:00,138.12,138.61,138.12,138.55,53799.0,126.9146,127.3648,126.9146,127.3097,53799.0
2021-02-16 09:30:00,139.5,139.5,138.76,139.06,14942.0,128.1826,128.1826,127.5027,127.7783,14942.0
2021-02-16 09:40:00,139.0,139.0,138.28,138.31,9795.0,127.7232,127.7232,127.0616,127.0892,9795.0
2021-02-16 09:50:00,138.39,138.4,137.7,137.7,18339.0,127.1627,127.1719,126.5287,126.5287,18339.0
2021-02-16 10:00:00,137.64,138.08,137.64,137.97,7769.0,126.4735,126.8778,126.4735,126.7768,7769.0
2021-02-16 10:10:00,138.0,138.0,137.64,137.93,14786.0,126.8043,126.8043,126.4735,126.74,14786.0
2021-02-16 10:20:00,137.94,138.07,137.58,137.6,11206.0,126.7492,126.8686,126.4184,126.4368,11206.0
2021-02-16 10:30:00,137.56,137.86,137.45,137.59,13529.0,126.4,126.6757,126.2989,126.4276,13529.0
2021-02-16 10:40:00,137.55,137.55,136.69,136.84,13709.0,126.3908,126.3908,125.6006,125.7384,13709.0
2021-02-16 10:50:00,136.79,137.11,136.4,136.94,16369.0,125.6925,125.9865,125.3341,125.8303,16369.0
2021-02-16 11:00:00,137.0,137.0,136.73,136.91,5877.0,125.8854,125.8854,125.6374,125.8027,5877.0
2021-02-16 11:10:00,136.97,136.98,136.75,136.96,10803.0,125.8579,125.8671,125.6557,125.8487,10803.0
2021-02-16 11:20:00,136.9,137.14,136.72,137.08,19306.0,125.7936,126.0141,125.6282,125.959,19306.0
2021-02-16 11:30:00,136.99,137.49,136.98,137.49,9191.0,125.8763,126.3357,125.8671,126.3357,9191.0
2021-02-16 11:40:00,137.45,137.63,137.41,137.5,4740.0,126.2989,126.4643,126.2622,126.3449,4740.0
2021-02-16 11:50:00,137.5,137.63,137.37,137.55,3013.0,126.3449,126.4643,126.2254,126.3908,3013.0
2021-02-16 12:00:00,137.42,137.75,137.41,137.41,4892.0,126.2714,126.5746,126.2622,126.2622,4892.0
2021-02-16 12:10:00,137.51,137.9,137.44,137.88,5300.0,126.3541,126.7124,126.2898,126.6941,5300.0
2021-02-16 12:20:00,137.79,137.92,137.75,137.82,4561.0,126.6114,126.7308,126.5746,126.6389,4561.0
2021-02-16 12:30:00,137.78,137.97,137.78,137.85,3784.0,126.6022,126.7768,126.6022,126.6665,3784.0
2021-02-16 12:40:00,137.82,137.85,137.74,137.81,2944.0,126.6389,126.6665,126.5654,126.6297,2944.0
2021-02-16 12:50:00,137.85,137.93,137.78,137.93,5330.0,126.6665,126.74,126.6022,126.74,5330.0
2021-02-16 13:00:00,137.98,138.02,137.93,137.94,4849.0,126.7859,126.8227,126.74,126.7492,4849.0
2021-02-16 13:10:00,137.94,138.02,137.88,137.92,3383.0,126.7492,126.8227,126.6941,126.7308,3383.0
2021-02-16 13:20:00,137.85,137.88,137.69,137.79,6935.0,126.6665,126.6941,126.5195,126.6114,6935.0
2021-02-16 13:30:00,137.77,138.05,137.72,137.78,7005.0,126.593,126.8503,126.547,126.6022,7005.0
2021-02-16 13:40:00,137.73,137.8,137.65,137.76,6817.0,126.5562,126.6205,126.4827,126.5838,6817.0
2021-02-16 13:50:00,137.81,137.81,137.6,137.67,5273.0,126.6297,126.6297,126.4368,126.5011,5273.0
2021-02-16 14:00:00,137.68,137.93,137.68,137.81,6999.0,126.5103,126.74,126.5103,126.6297,6999.0
2021-02-16 14:10:00,137.78,137.79,137.52,137.7,6243.0,126.6022,126.6114,126.3633,126.5287,6243.0
2021-02-16 14:20:00,137.72,137.8,137.53,137.61,8691.0,126.547,126.6205,126.3724,126.446,8691.0
2021-02-16 14:30:00,137.62,137.76,137.59,137.76,6146.0,126.4551,126.5838,126.4276,126.5838,6146.0
2021-02-16 14:40:00,137.75,137.81,137.69,137.75,8081.0,126.5746,126.6297,126.5195,126.5746,8081.0
2021-02-16 14:50:00,137.74,137.82,137.55,137.82,12548.0,126.5654,126.6389,126.3908,126.6389,12548.0
2021-02-16 15:00:00,137.79,137.79,137.56,137.56,8386.0,126.6114,126.6114,126.4,126.4,8386.0
2021-02-16 15:10:00,137.56,137.57,137.26,137.33,13648.0,126.4,126.4092,126.1244,126.1887,13648.0
2021-02-16 15:20:00,137.31,137.38,137.18,137.26,8929.0,126.1703,126.2346,126.0508,126.1244,8929.0
2021-02-16 15:30:00,137.22,137.37,136.98,136.98,18549.0,126.0876,126.2254,125.8671,125.8671,18549.0
2021-02-16 15:40:00,136.99,137.32,136.91,137.24,22558.0,125.8763,126.1795,125.8027,126.106,22558.0
2021-02-16 15:50:00,137.24,137.42,137.0,137.28,49363.0,126.106,126.2714,125.8854,126.1427,49363.0
2021-02-17 09:30:00,136.19,136.37,134.75,135.05,58981.0,125.1412,125.3066,123.818,124.0936,58981.0
2021-02-17 09:40:00,135.05,136.59,134.85,136.31,19695.0,124.0936,125.5087,123.9099,125.2514,19695.0
2021-02-17 09:50:00,136.36,136.96,136.13,136.14,9500.0,125.2974,125.8487,125.086,125.0952,9500.0
2021-02-17 10:00:00,136.22,137.17,136.22,137.17,7664.0,125.1687,126.0417,125.1687,126.0417,7664.0
2021-02-17 10:10:00,137.11,137.44,136.9,137.44,13081.0,125.9865,126.2898,125.7936,126.2898,13081.0
2021-02-17 10:20:00,137.45,137.65,137.07,137.14,15942.0,126.2989,126.4827,125.9498,126.0141,15942.0
2021-02-17 10:30:00,137.06,137.06,136.41,136.45,12975.0,125.9406,125.9406,125.3433,125.3801,12975.0
2021-02-17 10:40:00,136.44,136.76,136.29,136.63,11711.0,125.3709,125.6649,125.233,125.5455,11711.0
2021-02-17 10:50:00,136.6,136.69,136.34,136.46,16683.0,125.5179,125.6006,125.279,125.3893,16683.0
2021-02-17 11:00:00,136.42,136.43,135.75,135.85,15958.0,125.3525,125.3617,124.7369,124.8287,15958.0
2021-02-17 11:10:00,135.8,136.03,135.73,135.95,9751.0,124.7828,124.9941,124.7185,124.9206,9751.0
2021-02-17 11:20:00,136.01,136.32,136.01,136.16,9722.0,124.9758,125.2606,124.9758,125.1136,9722.0
2021-02-17 11:30:00,136.19,136.27,136.0,136.08,8852.0,125.1412,125.2147,124.9666,125.0401,8852.0
2021-02-17 11:40:00,136.11,136.4,136.08,136.4,7011.0,125.0677,125.3341,125.0401,125.3341,7011.0
2021-02-17 11:50:00,136.34,136.38,136.16,136.28,8528.0,125.279,125.3157,125.1136,125.2239,8528.0
2021-02-17 12:00:00,136.25,136.29,136.19,136.21,4836.0,125.1963,125.233,125.1412,125.1595,4836.0
2021-02-17 12:10:00,136.21,136.59,136.18,136.59,13161.0,125.1595,125.5087,125.132,125.5087,13161.0
2021-02-17 12:20:00,136.58,136.7,136.57,136.7,6031.0,125.4995,125.6098,125.4903,125.6098,6031.0
2021-02-17 12:30:00,136.69,136.69,136.38,136.46,8195.0,125.6006,125.6006,125.3157,125.3893,8195.0
2021-02-17 12:40:00,136.49,136.6,136.43,136.54,4882.0,125.4168,125.5179,125.3617,125.4628,4882.0
2021-02-17 12:50:00,136.53,136.54,136.27,136.31,10075.0,125.4536,125.4628,125.2147,125.2514,10075.0
2021-02-17 13:00:00,136.31,136.44,136.26,136.26,12805.0,125.2514,125.3709,125.2055,125.2055,12805.0
2021-02-17 13:10:00,136.26,136.29,135.97,136.03,14493.0,125.2055,125.233,124.939,124.9941,14493.0
2021-02-17 13:20:00,136.01,136.22,135.94,136.19,14498.0,124.9758,125.1687,124.9114,125.1412,14498.0
2021-02-17 13:30:00,136.23,136.45,136.23,136.38,7948.0,125.1779,125.3801,125.1779,125.3157,7948.0
2021-02-17 13:40:00,136.37,136.5,136.25,136.25,8774.0,125.3066,125.426,125.1963,125.1963,8774.0
2021-02-17 13:50:00,136.29,136.49,136.18,136.47,13035.0,125.233,125.4168,125.132,125.3984,13035.0
2021-02-17 14:00:00,136.54,137.23,136.54,137.15,12513.0,125.4628,126.0968,125.4628,126.0233,12513.0
2021-02-17 14:10:00,137.14,137.15,136.76,136.85,6524.0,126.0141,126.0233,125.6649,125.7476,6524.0
2021-02-17 14:20:00,136.84,136.97,136.72,136.72,8195.0,125.7384,125.8579,125.6282,125.6282,8195.0
2021-02-17 14:30:00,136.72,136.78,136.6,136.69,6167.0,125.6282,125.6833,125.5179,125.6006,6167.0
2021-02-17 14:40:00,136.71,136.78,136.52,136.75,8010.0,125.619,125.6833,125.4444,125.6557,8010.0
2021-02-17 14:50:00,136.77,136.79,136.57,136.57,10951.0,125.6741,125.6925,125.4903,125.4903,10951.0
2021-02-17 15:00:00,136.52,136.8,136.5,136.78,9398.0,125.4444,125.7017,125.426,125.6833,9398.0
2021-02-17 15:10:00,136.75,136.75,136.56,136.68,9591.0,125.6557,125.6557,125.4811,125.5914,9591.0
2021-02-17 15:20:00,136.74,136.81,136.66,136.66,13822.0,125.6465,125.7109,125.573,125.573,13822.0
2021-02-17 15:30:00,136.65,136.71,136.5,136.54,16174.0,125.5638,125.619,125.426,125.4628,16174.0
2021-02-17 15:40:00,136.57,136.77,136.49,136.7,23131.0,125.4903,125.6741,125.4168,125.6098,23131.0
2021-02-17 15:50:00,136.69,136.84,136.58,136.6,76500.0,125.6006,125.7384,125.4995,125.5179,76500.0
2021-02-18 09:30:00,135.51,135.84,135.03,135.51,22227.0,125.0097,125.3141,124.5669,125.0097,22227.0
2021-02-18 09:40:00,135.44,136.1,135.12,135.61,12991.0,124.9451,125.554,124.6499,125.1019,12991.0
2021-02-18 09:50:00,135.61,136.14,135.41,135.67,14245.0,125.1019,125.5909,124.9174,125.1573,14245.0
2021-02-18 10:00:00,135.62,135.64,134.68,134.83,10706.0,125.1112,125.1296,124.244,124.3824,10706.0
2021-02-18 10:10:00,134.83,135.41,134.67,135.04,9103.0,124.3824,124.9174,124.2348,124.5761,9103.0
2021-02-18 10:20:00,134.98,135.38,134.94,135.38,6818.0,124.5207,124.8898,124.4838,124.8898,6818.0
2021-02-18 10:30:00,135.34,135.37,134.83,135.04,10699.0,124.8529,124.8805,124.3824,124.5761,10699.0
2021-02-18 10:40:00,135.06,135.39,134.92,135.34,14747.0,124.5945,124.899,124.4654,124.8529,14747.0
2021-02-18 10:50:00,135.28,135.66,135.25,135.35,12249.0,124.7975,125.1481,124.7698,124.8621,12249.0
2021-02-18 11:00:00,135.3,135.54,135.24,135.37,8999.0,124.816,125.0374,124.7606,124.8805,8999.0
2021-02-18 11:10:00,135.42,135.73,135.24,135.73,19667.0,124.9267,125.2126,124.7606,125.2126,19667.0
2021-02-18 11:20:00,135.69,135.78,135.61,135.72,6075.0,125.1757,125.2588,125.1019,125.2034,6075.0
2021-02-18 11:30:00,135.72,136.01,135.7,135.99,6058.0,125.2034,125.4709,125.185,125.4525,6058.0
2021-02-18 11:40:00,136.01,136.34,135.96,136.27,8214.0,125.4709,125.7754,125.4248,125.7108,8214.0
2021-02-18 11:50:00,136.31,136.43,136.3,136.4,13850.0,125.7477,125.8584,125.7385,125.8307,13850.0
2021-02-18 12:00:00,136.44,136.44,136.24,136.31,11992.0,125.8676,125.8676,125.6831,125.7477,11992.0
2021-02-18 12:10:00,136.29,136.55,136.21,136.31,22272.0,125.7292,125.9691,125.6554,125.7477,22272.0
2021-02-18 12:20:00,136.31,136.46,136.3,136.46,8832.0,125.7477,125.8861,125.7385,125.8861,8832.0
2021-02-18 12:30:00,136.47,136.47,136.29,136.43,8848.0,125.8953,125.8953,125.7292,125.8584,8848.0
2021-02-18 12:40:00,136.44,136.46,136.27,136.27,4959.0,125.8676,125.8861,125.7108,125.7108,4959.0
2021-02-18 12:50:00,136.31,136.35,136.14,136.29,11745.0,125.7477,125.7846,125.5909,125.7292,11745.0
2021-02-18 13:00:00,136.28,136.29,135.86,135.88,22326.0,125.72,125.7292,125.3326,125.351,22326.0
2021-02-18 13:10:00,135.87,136.02,135.82,135.95,32725.0,125.3418,125.4802,125.2957,125.4156,32725.0
2021-02-18 13:20:00,135.89,136.24,135.84,136.17,15106.0,125.3602,125.6831,125.3141,125.6185,15106.0
2021-02-18 13:30:00,136.23,136.48,136.23,136.31,2858.0,125.6739,125.9045,125.6739,125.7477,2858.0
2021-02-18 13:40:00,136.36,136.44,136.28,136.37,4793.0,125.7938,125.8676,125.72,125.803,4793.0
2021-02-18 13:50:00,136.36,136.46,136.31,136.4,10575.0,125.7938,125.8861,125.7477,125.8307,10575.0
2021-02-18 14:00:00,136.46,136.6,136.38,136.47,29297.0,125.8861,126.0152,125.8123,125.8953,29297.0
2021-02-18 14:10:00,136.43,136.49,136.3,136.43,32954.0,125.8584,125.9137,125.7385,125.8584,32954.0
2021-02-18 14:20:00,136.43,136.47,136.2,136.33,5282.0,125.8584,125.8953,125.6462,125.7661,5282.0
2021-02-18 14:30:00,136.38,136.38,136.21,136.34,5981.0,125.8123,125.8123,125.6554,125.7754,5981.0
2021-02-18 14:40:00,136.31,136.36,136.23,136.25,10389.0,125.7477,125.7938,125.6739,125.6923,10389.0
2021-02-18 14:50:00,136.26,136.32,136.19,136.28,3301.0,125.7016,125.7569,125.637,125.72,3301.0
2021-02-18 15:00:00,136.26,136.35,136.14,136.35,13375.0,125.7016,125.7846,125.5909,125.7846,13375.0
2021-02-18 15:10:00,136.35,136.74,136.23,136.58,21092.0,125.7846,126.1444,125.6739,125.9968,21092.0
2021-02-18 15:20:00,136.57,136.61,136.19,136.27,29054.0,125.9875,126.0244,125.637,125.7108,29054.0
2021-02-18 15:30:00,136.24,136.35,136.13,136.15,29257.0,125.6831,125.7846,125.5816,125.6001,29257.0
2021-02-18 15:40:00,136.13,136.4,136.12,136.19,31043.0,125.5816,125.8307,125.5724,125.637,31043.0
2021-02-18 15:50:00,136.2,136.31,135.99,136.27,74444.0,125.6462,125.7477,125.4525,125.7108,74444.0
2021-02-19 09:30:00,136.71,137.17,136.52,136.97,47657.0,126.1167,126.5411,125.9414,126.3565,47657.0
2021-02-19 09:40:00,136.9,137.46,136.71,137.33,7600.0,126.292,126.8086,126.1167,126.6887,7600.0
2021-02-19 09:50:00,137.23,137.74,137.23,137.74,11822.0,126.5964,127.0669,126.5964,127.0669,11822.0
2021-02-19 10:00:00,137.78,137.81,137.41,137.53,20594.0,127.1038,127.1315,126.7625,126.8732,20594.0
2021-02-19 10:10:00,137.53,137.69,137.29,137.29,20952.0,126.8732,127.0208,126.6518,126.6518,20952.0
2021-02-19 10:20:00,137.36,137.36,137.08,137.08,29896.0,126.7163,126.7163,126.458,126.458,29896.0
2021-02-19 10:30:00,137.12,137.3,136.96,137.11,13041.0,126.4949,126.661,126.3473,126.4857,13041.0
2021-02-19 10:40:00,137.1,137.18,136.61,136.62,24713.0,126.4765,126.5503,126.0244,126.0337,24713.0
2021-02-19 10:50:00,136.67,136.67,136.01,136.01,16754.0,126.0798,126.0798,125.4709,125.4709,16754.0
2021-02-19 11:00:00,136.08,136.48,135.91,136.44,16077.0,125.5355,125.9045,125.3787,125.8676,16077.0
2021-02-19 11:10:00,136.49,136.68,136.36,136.68,11321.0,125.9137,126.089,125.7938,126.089,11321.0
2021-02-19 11:20:00,136.71,137.03,136.58,136.9,46989.0,126.1167,126.4119,125.9968,126.292,46989.0
2021-02-19 11:30:00,136.88,137.22,136.65,137.02,63194.0,126.2735,126.5872,126.0613,126.4027,63194.0
2021-02-19 11:40:00,137.04,137.21,137.01,137.17,9896.0,126.4211,126.578,126.3934,126.5411,9896.0
2021-02-19 11:50:00,137.11,137.23,137.08,137.11,7756.0,126.4857,126.5964,126.458,126.4857,7756.0
2021-02-19 12:00:00,137.16,137.29,137.06,137.17,9186.0,126.5318,126.6518,126.4396,126.5411,9186.0
2021-02-19 12:10:00,137.15,137.23,137.0,137.06,7055.0,126.5226,126.5964,126.3842,126.4396,7055.0
2021-02-19 12:20:00,137.03,137.09,136.64,136.81,5479.0,126.4119,126.4672,126.0521,126.2089,5479.0
2021-02-19 12:30:00,136.87,137.12,136.87,137.12,4095.0,126.2643,126.4949,126.2643,126.4949,4095.0
2021-02-19 12:40:00,137.08,137.11,136.85,136.85,6050.0,126.458,126.4857,126.2458,126.2458,6050.0
2021-02-19 12:50:00,136.84,137.0,136.76,137.0,11277.0,126.2366,126.3842,126.1628,126.3842,11277.0
2021-02-19 13:00:00,137.0,137.0,136.82,136.83,4443.0,126.3842,126.3842,126.2182,126.2274,4443.0
2021-02-19 13:10:00,136.85,136.97,136.83,136.88,4406.0,126.2458,126.3565,126.2274,126.2735,4406.0
2021-02-19 13:20:00,136.89,136.99,136.89,136.94,10828.0,126.2827,126.375,126.2827,126.3289,10828.0
2021-02-19 13:30:00,136.9,137.0,136.86,136.93,15107.0,126.292,126.3842,126.2551,126.3196,15107.0
2021-02-19 13:40:00,136.93,137.0,136.89,136.94,14908.0,126.3196,126.3842,126.2827,126.3289,14908.0
2021-02-19 13:50:00,136.9,136.96,136.86,136.94,8450.0,126.292,126.3473,126.2551,126.3289,8450.0
2021-02-19 14:00:00,136.92,136.96,136.79,136.85,8268.0,126.3104,126.3473,126.1905,126.2458,8268.0
2021-02-19 14:10:00,136.87,136.99,136.76,136.94,17949.0,126.2643,126.375,126.1628,126.3289,17949.0
2021-02-19 14:20:00,136.94,136.95,136.7,136.78,28792.0,126.3289,126.3381,126.1075,126.1813,28792.0
2021-02-19 14:30:00,136.82,136.95,136.72,136.94,26857.0,126.2182,126.3381,126.1259,126.3289,26857.0
2021-02-19 14:40:00,136.94,137.02,136.87,136.97,13673.0,126.3289,126.4027,126.2643,126.3565,13673.0
2021-02-19 14:50:00,137.02,137.02,136.89,136.89,7765.0,126.4027,126.4027,126.2827,126.2827,7765.0
2021-02-19 15:00:00,136.94,136.94,136.65,136.68,12704.0,126.3289,126.3289,126.0613,126.089,12704.0
2021-02-19 15:10:00,136.68,137.01,136.65,136.97,18596.0,126.089,126.3934,126.0613,126.3565,18596.0
2021-02-19 15:20:00,136.96,136.97,136.88,136.95,15604.0,126.3473,126.3565,126.2735,126.3381,15604.0
2021-02-19 15:30:00,136.95,137.06,136.89,136.96,28928.0,126.3381,126.4396,126.2827,126.3473,28928.0
2021-02-19 15:40:00,136.95,136.99,136.57,136.61,68288.0,126.3381,126.375,125.9875,126.0244,68288.0
2021-02-19 15:50:00,136.58,136.72,136.28,136.7,101521.0,125.9968,126.1259,125.72,126.1075,101521.0
2021-02-22 09:30:00,135.5,136.56,135.5,135.78,41251.0,125.0005,125.9783,125.0005,125.2588,41251.0
2021-02-22 09:40:00,135.73,135.82,135.22,135.42,18950.0,125.2126,125.2957,124.7422,124.9267,18950.0
2021-02-22 09:50:00,135.44,135.61,135.33,135.58,9932.0,124.9451,125.1019,124.8436,125.0743,9932.0
2021-02-22 10:00:00,135.63,136.03,135.5,136.03,8463.0,125.1204,125.4894,125.0005,125.4894,8463.0
2021-02-22 10:10:00,136.01,136.1,135.43,135.53,12168.0,125.4709,125.554,124.9359,125.0281,12168.0
2021-02-22 10:20:00,135.5,135.71,135.41,135.43,14127.0,125.0005,125.1942,124.9174,124.9359,14127.0
2021-02-22 10:30:00,135.41,135.41,135.1,135.41,12236.0,124.9174,124.9174,124.6314,124.9174,12236.0
2021-02-22 10:40:00,135.34,135.49,135.34,135.41,6691.0,124.8529,124.9912,124.8529,124.9174,6691.0
2021-02-22 10:50:00,135.36,135.44,135.15,135.44,8117.0,124.8713,124.9451,124.6776,124.9451,8117.0
2021-02-22 11:00:00,135.44,135.87,135.42,135.64,8834.0,124.9451,125.3418,124.9267,125.1296,8834.0
2021-02-22 11:10:00,135.56,135.81,135.54,135.59,10877.0,125.0558,125.2864,125.0374,125.0835,10877.0
2021-02-22 11:20:00,135.51,135.73,135.37,135.73,4116.0,125.0097,125.2126,124.8805,125.2126,4116.0
2021-02-22 11:30:00,135.67,135.7,135.51,135.64,12693.0,125.1573,125.185,125.0097,125.1296,12693.0
2021-02-22 11:40:00,135.64,135.71,135.54,135.65,5779.0,125.1296,125.1942,125.0374,125.1388,5779.0
2021-02-22 11:50:00,135.67,136.04,135.67,136.01,7048.0,125.1573,125.4986,125.1573,125.4709,7048.0
2021-02-22 12:00:00,135.97,136.03,135.52,135.52,14943.0,125.434,125.4894,125.0189,125.0189,14943.0
2021-02-22 12:10:00,135.51,135.51,134.87,134.87,24964.0,125.0097,125.0097,124.4193,124.4193,24964.0
2021-02-22 12:20:00,134.87,135.15,134.79,134.98,19973.0,124.4193,124.6776,124.3455,124.5207,19973.0
2021-02-22 12:30:00,135.0,135.12,134.9,135.06,17212.0,124.5392,124.6499,124.4469,124.5945,17212.0
2021-02-22 12:40:00,135.05,135.1,134.78,134.81,16412.0,124.5853,124.6314,124.3362,124.3639,16412.0
2021-02-22 12:50:00,134.79,134.8,134.4,134.4,22491.0,124.3455,124.3547,123.9857,123.9857,22491.0
2021-02-22 13:00:00,134.42,134.43,134.18,134.38,30734.0,124.0041,124.0134,123.7827,123.9672,30734.0
2021-02-22 13:10:00,134.45,134.53,134.3,134.35,17289.0,124.0318,124.1056,123.8934,123.9396,17289.0
2021-02-22 13:20:00,134.33,134.46,134.3,134.46,14910.0,123.9211,124.041,123.8934,124.041,14910.0
2021-02-22 13:30:00,134.46,135.0,134.43,134.8,13939.0,124.041,124.5392,124.0134,124.3547,13939.0
2021-02-22 13:40:00,134.79,135.0,134.72,134.94,11833.0,124.3455,124.5392,124.2809,124.4838,11833.0
2021-02-22 13:50:00,134.92,135.19,134.92,135.09,16600.0,124.4654,124.7145,124.4654,124.6222,16600.0
2021-02-22 14:00:00,135.1,135.29,135.03,135.03,15329.0,124.6314,124.8067,124.5669,124.5669,15329.0
2021-02-22 14:10:00,135.05,135.1,134.93,134.98,13575.0,124.5853,124.6314,124.4746,124.5207,13575.0
2021-02-22 14:20:00,134.94,135.16,134.83,135.16,14999.0,124.4838,124.6868,124.3824,124.6868,14999.0
2021-02-22 14:30:00,135.16,135.2,134.97,135.05,14856.0,124.6868,124.7237,124.5115,124.5853,14856.0
2021-02-22 14:40:00,135.02,135.05,134.57,134.63,18707.0,124.5576,124.5853,124.1425,124.1979,18707.0
2021-02-22 14:50:00,134.65,134.68,134.47,134.53,23938.0,124.2163,124.244,124.0503,124.1056,23938.0
2021-02-22 15:00:00,134.55,134.79,134.55,134.78,23142.0,124.1241,124.3455,124.1241,124.3362,23142.0
2021-02-22 15:10:00,134.76,134.79,134.46,134.49,40447.0,124.3178,124.3455,124.041,124.0687,40447.0
2021-02-22 15:20:00,134.51,134.57,134.2,134.25,64619.0,124.0872,124.1425,123.8012,123.8473,64619.0
2021-02-22 15:30:00,134.25,134.56,134.25,134.5,49611.0,123.8473,124.1333,123.8473,124.0779,49611.0
2021-02-22 15:40:00,134.51,134.51,134.33,134.37,66569.0,124.0872,124.0872,123.9211,123.958,66569.0
2021-02-22 15:50:00,134.37,134.57,134.22,134.42,173030.0,123.958,124.1425,123.8196,124.0041,173030.0
2021-02-23 09:30:00,134.77,134.77,133.74,134.18,40256.0,124.327,124.327,123.3768,123.7827,40256.0
2021-02-23 09:40:00,134.12,134.21,133.34,133.39,26555.0,123.7274,123.8104,123.0078,123.054,26555.0
2021-02-23 09:50:00,133.29,133.84,133.0,133.6,24292.0,122.9617,123.4691,122.6942,123.2477,24292.0
2021-02-23 10:00:00,133.46,133.5,132.75,133.34,24317.0,123.1185,123.1554,122.4635,123.0078,24317.0
2021-02-23 10:10:00,133.46,133.47,132.55,132.6,23835.0,123.1185,123.1278,122.279,122.3252,23835.0
2021-02-23 10:20:00,132.7,132.8,132.31,132.72,24032.0,122.4174,122.5097,122.0576,122.4359,24032.0
2021-02-23 10:30:00,132.67,133.04,132.1,133.04,26134.0,122.3897,122.7311,121.8639,122.7311,26134.0
2021-02-23 10:40:00,133.08,133.32,132.86,133.11,28355.0,122.768,122.9894,122.565,122.7956,28355.0
2021-02-23 10:50:00,133.05,133.39,133.03,133.09,15834.0,122.7403,123.054,122.7218,122.7772,15834.0
2021-02-23 11:00:00,133.13,133.37,132.97,133.36,14115.0,122.8141,123.0355,122.6665,123.0263,14115.0
2021-02-23 11:10:00,133.34,133.44,133.12,133.15,23362.0,123.0078,123.1001,122.8049,122.8325,23362.0
2021-02-23 11:20:00,133.19,133.3,133.07,133.19,8362.0,122.8694,122.9709,122.7587,122.8694,8362.0
2021-02-23 11:30:00,133.17,133.56,133.14,133.5,16229.0,122.851,123.2108,122.8233,123.1554,16229.0
2021-02-23 11:40:00,133.5,133.53,132.98,133.06,21139.0,123.1554,123.1831,122.6757,122.7495,21139.0
2021-02-23 11:50:00,133.1,133.19,132.76,132.83,11507.0,122.7864,122.8694,122.4728,122.5373,11507.0
2021-02-23 12:00:00,132.79,132.95,132.57,132.89,40240.0,122.5004,122.648,122.2975,122.5927,40240.0
2021-02-23 12:10:00,132.92,133.06,132.82,132.97,13703.0,122.6204,122.7495,122.5281,122.6665,13703.0
2021-02-23 12:20:00,132.96,132.98,132.77,132.87,9487.0,122.6573,122.6757,122.482,122.5742,9487.0
2021-02-23 12:30:00,132.84,133.08,132.72,132.87,10376.0,122.5466,122.768,122.4359,122.5742,10376.0
2021-02-23 12:40:00,132.87,133.12,132.83,132.92,10167.0,122.5742,122.8049,122.5373,122.6204,10167.0
2021-02-23 12:50:00,132.92,133.2,132.83,133.12,10642.0,122.6204,122.8787,122.5373,122.8049,10642.0
2021-02-23 13:00:00,133.05,133.46,133.0,133.39,18472.0,122.7403,123.1185,122.6942,123.054,18472.0
2021-02-23 13:10:00,133.37,133.51,133.25,133.33,17725.0,123.0355,123.1647,122.9248,122.9986,17725.0
2021-02-23 13:20:00,133.33,133.44,133.26,133.4,11628.0,122.9986,123.1001,122.934,123.0632,11628.0
2021-02-23 13:30:00,133.41,133.45,133.24,133.26,17445.0,123.0724,123.1093,122.9156,122.934,17445.0
2021-02-23 13:40:00,133.25,133.77,133.24,133.74,26252.0,122.9248,123.4045,122.9156,123.3768,26252.0
2021-02-23 13:50:00,133.71,133.9,133.67,133.69,31614.0,123.3492,123.5244,123.3123,123.3307,31614.0
2021-02-23 14:00:00,133.65,133.83,133.61,133.83,14218.0,123.2938,123.4599,123.2569,123.4599,14218.0
2021-02-23 14:10:00,133.86,134.32,133.77,134.28,70247.0,123.4875,123.9119,123.4045,123.875,70247.0
2021-02-23 14:20:00,134.26,134.61,134.22,134.52,23082.0,123.8565,124.1794,123.8196,124.0964,23082.0
2021-02-23 14:30:00,134.53,134.81,134.45,134.7,33100.0,124.1056,124.3639,124.0318,124.2624,33100.0
2021-02-23 14:40:00,134.73,135.02,134.71,134.87,13323.0,124.2901,124.5576,124.2717,124.4193,13323.0
2021-02-23 14:50:00,134.82,135.11,134.81,135.02,15297.0,124.3731,124.6407,124.3639,124.5576,15297.0
2021-02-23 15:00:00,134.97,135.19,134.92,135.19,15393.0,124.5115,124.7145,124.4654,124.7145,15393.0
2021-02-23 15:10:00,135.19,135.77,135.13,135.77,35373.0,124.7145,125.2495,124.6591,125.2495,35373.0
2021-02-23 15:20:00,135.74,135.81,135.37,135.4,39216.0,125.2219,125.2864,124.8805,124.9082,39216.0
2021-02-23 15:30:00,135.41,135.54,135.27,135.42,25557.0,124.9174,125.0374,124.7883,124.9267,25557.0
2021-02-23 15:40:00,135.41,135.52,135.14,135.17,38009.0,124.9174,125.0189,124.6683,124.696,38009.0
2021-02-23 15:50:00,135.21,135.32,134.79,134.97,76061.0,124.7329,124.8344,124.3455,124.5115,76061.0
2021-02-24 09:30:00,135.48,136.28,135.43,135.94,25461.0,124.982,125.72,124.9359,125.4064,25461.0
2021-02-24 09:40:00,136.03,136.55,135.85,135.85,15537.0,125.4894,125.9691,125.3233,125.3233,15537.0
2021-02-24 09:50:00,135.93,136.81,135.39,136.66,22288.0,125.3971,126.2089,124.899,126.0706,22288.0
2021-02-24 10:00:00,136.64,137.14,135.82,135.97,14802.0,126.0521,126.5134,125.2957,125.434,14802.0
2021-02-24 10:10:00,136.0,136.0,135.55,135.72,7796.0,125.4617,125.4617,125.0466,125.2034,7796.0
2021-02-24 10:20:00,135.77,135.87,135.59,135.81,7891.0,125.2495,125.3418,125.0835,125.2864,7891.0
2021-02-24 10:30:00,135.94,136.28,135.92,135.92,7792.0,125.4064,125.72,125.3879,125.3879,7792.0
2021-02-24 10:40:00,136.03,136.53,136.03,136.52,15597.0,125.4894,125.9506,125.4894,125.9414,15597.0
2021-02-24 10:50:00,136.58,137.0,136.48,136.84,14995.0,125.9968,126.3842,125.9045,126.2366,14995.0
2021-02-24 11:00:00,136.93,136.93,136.66,136.93,12456.0,126.3196,126.3196,126.0706,126.3196,12456.0
2021-02-24 11:10:00,136.88,136.88,136.19,136.3,18398.0,126.2735,126.2735,125.637,125.7385,18398.0
2021-02-24 11:20:00,136.3,136.7,136.26,136.5,17037.0,125.7385,126.1075,125.7016,125.923,17037.0
2021-02-24 11:30:00,136.56,136.97,136.53,136.87,9531.0,125.9783,126.3565,125.9506,126.2643,9531.0
2021-02-24 11:40:00,136.84,136.89,136.65,136.83,9959.0,126.2366,126.2827,126.0613,126.2274,9959.0
2021-02-24 11:50:00,136.81,136.87,136.68,136.75,7139.0,126.2089,126.2643,126.089,126.1536,7139.0
2021-02-24 12:00:00,136.69,137.1,136.66,136.99,9454.0,126.0982,126.4765,126.0706,126.375,9454.0
2021-02-24 12:10:00,136.94,137.07,136.84,136.95,17421.0,126.3289,126.4488,126.2366,126.3381,17421.0
2021-02-24 12:20:00,136.94,137.73,136.93,137.37,36419.0,126.3289,127.0577,126.3196,126.7256,36419.0
2021-02-24 12:30:00,137.37,137.56,137.33,137.42,10344.0,126.7256,126.9008,126.6887,126.7717,10344.0
2021-02-24 12:40:00,137.4,137.44,137.22,137.25,5189.0,126.7532,126.7901,126.5872,126.6149,5189.0
2021-02-24 12:50:00,137.21,137.21,137.01,137.06,6580.0,126.578,126.578,126.3934,126.4396,6580.0
2021-02-24 13:00:00,137.03,137.31,136.97,137.3,7128.0,126.4119,126.6702,126.3565,126.661,7128.0
2021-02-24 13:10:00,137.23,137.23,137.0,137.1,8499.0,126.5964,126.5964,126.3842,126.4765,8499.0
2021-02-24 13:20:00,137.11,137.37,137.08,137.3,5087.0,126.4857,126.7256,126.458,126.661,5087.0
2021-02-24 13:30:00,137.26,137.59,137.25,137.56,12373.0,126.6241,126.9285,126.6149,126.9008,12373.0
2021-02-24 13:40:00,137.56,137.63,137.34,137.34,10609.0,126.9008,126.9654,126.6979,126.6979,10609.0
2021-02-24 13:50:00,137.34,137.75,137.26,137.69,18902.0,126.6979,127.0761,126.6241,127.0208,18902.0
2021-02-24 14:00:00,137.67,137.94,137.64,137.81,22261.0,127.0023,127.2514,126.9746,127.1315,22261.0
2021-02-24 14:10:00,137.85,137.86,137.58,137.58,14824.0,127.1684,127.1776,126.9193,126.9193,14824.0
2021-02-24 14:20:00,137.55,137.55,137.29,137.3,6130.0,126.8916,126.8916,126.6518,126.661,6130.0
2021-02-24 14:30:00,137.34,137.42,137.17,137.27,10994.0,126.6979,126.7717,126.5411,126.6333,10994.0
2021-02-24 14:40:00,137.25,137.33,137.07,137.09,6860.0,126.6149,126.6887,126.4488,126.4672,6860.0
2021-02-24 14:50:00,137.1,137.23,137.0,137.0,4939.0,126.4765,126.5964,126.3842,126.3842,4939.0
2021-02-24 15:00:00,137.0,137.3,136.99,137.3,8523.0,126.3842,126.661,126.375,126.661,8523.0
2021-02-24 15:10:00,137.25,137.39,137.18,137.19,7003.0,126.6149,126.744,126.5503,126.5595,7003.0
2021-02-24 15:20:00,137.16,137.49,137.16,137.44,12920.0,126.5318,126.8363,126.5318,126.7901,12920.0
2021-02-24 15:30:00,137.44,137.47,137.23,137.23,14223.0,126.7901,126.8178,126.5964,126.5964,14223.0
2021-02-24 15:40:00,137.19,137.22,136.97,137.17,17950.0,126.5595,126.5872,126.3565,126.5411,17950.0
2021-02-24 15:50:00,137.17,137.17,136.82,136.9,58195.0,126.5411,126.5411,126.2182,126.292,58195.0
2021-02-25 09:30:00,136.5,136.74,136.08,136.17,22010.0,125.923,126.1444,125.5355,125.6185,22010.0
2021-02-25 09:40:00,136.09,137.0,136.0,137.0,17660.0,125.5447,126.3842,125.4617,126.3842,17660.0
2021-02-25 09:50:00,136.91,137.11,136.43,136.58,9656.0,126.3012,126.4857,125.8584,125.9968,9656.0
2021-02-25 10:00:00,136.53,136.62,136.21,136.48,12248.0,125.9506,126.0337,125.6554,125.9045,12248.0
2021-02-25 10:10:00,136.54,136.69,135.96,136.02,11776.0,125.9599,126.0982,125.4248,125.4802,11776.0
2021-02-25 10:20:00,136.07,136.28,135.65,135.73,7079.0,125.5263,125.72,125.1388,125.2126,7079.0
2021-02-25 10:30:00,135.84,135.84,135.25,135.45,17093.0,125.3141,125.3141,124.7698,124.9543,17093.0
2021-02-25 10:40:00,135.45,135.82,135.36,135.36,15426.0,124.9543,125.2957,124.8713,124.8713,15426.0
2021-02-25 10:50:00,135.34,135.56,135.19,135.33,7311.0,124.8529,125.0558,124.7145,124.8436,7311.0
2021-02-25 11:00:00,135.25,135.71,135.25,135.71,28599.0,124.7698,125.1942,124.7698,125.1942,28599.0
2021-02-25 11:10:00,135.69,136.21,135.6,136.09,8897.0,125.1757,125.6554,125.0927,125.5447,8897.0
2021-02-25 11:20:00,136.13,136.34,136.04,136.34,17064.0,125.5816,125.7754,125.4986,125.7754,17064.0
2021-02-25 11:30:00,136.28,136.28,135.61,135.74,8906.0,125.72,125.72,125.1019,125.2219,8906.0
2021-02-25 11:40:00,135.74,135.82,135.23,135.38,12512.0,125.2219,125.2957,124.7514,124.8898,12512.0
2021-02-25 11:50:00,135.39,135.59,135.14,135.27,8650.0,124.899,125.0835,124.6683,124.7883,8650.0
2021-02-25 12:00:00,135.25,135.95,135.13,135.91,16327.0,124.7698,125.4156,124.6591,125.3787,16327.0
2021-02-25 12:10:00,135.84,136.06,135.63,135.94,11821.0,125.3141,125.5171,125.1204,125.4064,11821.0
2021-02-25 12:20:00,135.97,135.97,135.47,135.5,12257.0,125.434,125.434,124.9728,125.0005,12257.0
2021-02-25 12:30:00,135.36,135.53,135.21,135.53,12944.0,124.8713,125.0281,124.7329,125.0281,12944.0
2021-02-25 12:40:00,135.5,135.55,134.99,135.01,16591.0,125.0005,125.0466,124.53,124.5484,16591.0
2021-02-25 12:50:00,134.97,134.99,134.31,134.31,12828.0,124.5115,124.53,123.9027,123.9027,12828.0
2021-02-25 13:00:00,134.24,134.63,133.96,134.27,11541.0,123.8381,124.1979,123.5798,123.8658,11541.0
2021-02-25 13:10:00,134.32,134.91,134.02,134.91,13286.0,123.9119,124.4562,123.6351,124.4562,13286.0
2021-02-25 13:20:00,134.91,135.08,134.79,134.86,21349.0,124.4562,124.613,124.3455,124.41,21349.0
2021-02-25 13:30:00,134.86,134.96,134.58,134.68,12151.0,124.41,124.5023,124.1517,124.244,12151.0
2021-02-25 13:40:00,134.66,135.17,134.55,135.17,25141.0,124.2255,124.696,124.1241,124.696,25141.0
2021-02-25 13:50:00,135.14,135.18,134.9,135.18,15761.0,124.6683,124.7052,124.4469,124.7052,15761.0
2021-02-25 14:00:00,135.15,135.51,135.07,135.42,10966.0,124.6776,125.0097,124.6038,124.9267,10966.0
2021-02-25 14:10:00,135.45,135.69,135.41,135.67,11589.0,124.9543,125.1757,124.9174,125.1573,11589.0
2021-02-25 14:20:00,135.64,135.77,135.55,135.59,9621.0,125.1296,125.2495,125.0466,125.0835,9621.0
2021-02-25 14:30:00,135.6,135.6,135.05,135.07,8208.0,125.0927,125.0927,124.5853,124.6038,8208.0
2021-02-25 14:40:00,135.09,135.29,135.05,135.06,10209.0,124.6222,124.8067,124.5853,124.5945,10209.0
2021-02-25 14:50:00,135.1,135.25,135.06,135.16,11292.0,124.6314,124.7698,124.5945,124.6868,11292.0
2021-02-25 15:00:00,135.1,135.3,134.72,134.77,11649.0,124.6314,124.816,124.2809,124.327,11649.0
2021-02-25 15:10:00,134.88,135.03,134.75,134.94,18718.0,124.4285,124.5669,124.3086,124.4838,18718.0
2021-02-25 15:20:00,135.0,135.09,134.83,135.0,14722.0,124.5392,124.6222,124.3824,124.5392,14722.0
2021-02-25 15:30:00,134.95,135.15,134.64,134.92,21037.0,124.4931,124.6776,124.2071,124.4654,21037.0
2021-02-25 15:40:00,134.92,135.5,134.76,135.34,29137.0,124.4654,125.0005,124.3178,124.8529,29137.0
2021-02-25 15:50:00,135.35,135.42,134.94,134.94,110535.0,124.8621,124.9267,124.4838,124.4838,110535.0
2021-02-26 09:30:00,135.37,135.48,134.49,134.65,28871.0,124.8805,124.982,124.0687,124.2163,28871.0
2021-02-26 09:40:00,134.54,135.43,134.54,135.03,5596.0,124.1148,124.9359,124.1148,124.5669,5596.0
2021-02-26 09:50:00,135.02,135.19,134.82,134.99,4203.0,124.5576,124.7145,124.3731,124.53,4203.0
2021-02-26 10:00:00,134.94,135.02,134.44,134.59,4889.0,124.4838,124.5576,124.0226,124.161,4889.0
2021-02-26 10:10:00,134.54,134.7,133.96,134.07,8739.0,124.1148,124.2624,123.5798,123.6813,8739.0
2021-02-26 10:20:00,134.12,134.21,133.73,133.73,19994.0,123.7274,123.8104,123.3676,123.3676,19994.0
2021-02-26 10:30:00,133.73,134.66,133.68,134.6,13059.0,123.3676,124.2255,123.3215,124.1702,13059.0
2021-02-26 10:40:00,134.8,135.08,134.7,135.06,17980.0,124.3547,124.613,124.2624,124.5945,17980.0
2021-02-26 10:50:00,135.06,135.18,134.93,135.08,10616.0,124.5945,124.7052,124.4746,124.613,10616.0
2021-02-26 11:00:00,135.14,135.49,134.88,135.46,13019.0,124.6683,124.9912,124.4285,124.9636,13019.0
2021-02-26 11:10:00,135.44,135.75,135.3,135.31,26175.0,124.9451,125.2311,124.816,124.8252,26175.0
2021-02-26 11:20:00,135.16,135.16,134.55,134.55,12272.0,124.6868,124.6868,124.1241,124.1241,12272.0
2021-02-26 11:30:00,134.55,135.1,134.55,135.03,9172.0,124.1241,124.6314,124.1241,124.5669,9172.0
2021-02-26 11:40:00,135.06,135.25,135.03,135.21,9653.0,124.5945,124.7698,124.5669,124.7329,9653.0
2021-02-26 11:50:00,135.15,135.15,134.61,134.99,16760.0,124.6776,124.6776,124.1794,124.53,16760.0
2021-02-26 12:00:00,134.94,135.18,134.8,135.18,4505.0,124.4838,124.7052,124.3547,124.7052,4505.0
2021-02-26 12:10:00,135.16,135.7,135.11,135.43,25661.0,124.6868,125.185,124.6407,124.9359,25661.0
2021-02-26 12:20:00,135.49,135.49,135.19,135.27,3902.0,124.9912,124.9912,124.7145,124.7883,3902.0
2021-02-26 12:30:00,135.38,135.61,135.36,135.61,17342.0,124.8898,125.1019,124.8713,125.1019,17342.0
2021-02-26 12:40:00,135.61,135.9,135.61,135.81,27673.0,125.1019,125.3695,125.1019,125.2864,27673.0
2021-02-26 12:50:00,135.77,136.0,135.38,135.38,7474.0,125.2495,125.4617,124.8898,124.8898,7474.0
2021-02-26 13:00:00,135.27,135.44,135.02,135.43,10122.0,124.7883,124.9451,124.5576,124.9359,10122.0
2021-02-26 13:10:00,135.34,135.52,135.27,135.52,6342.0,124.8529,125.0189,124.7883,125.0189,6342.0
2021-02-26 13:20:00,135.52,135.63,135.51,135.59,3800.0,125.0189,125.1204,125.0097,125.0835,3800.0
2021-02-26 13:30:00,135.62,135.65,135.45,135.58,31867.0,125.1112,125.1388,124.9543,125.0743,31867.0
2021-02-26 13:40:00,135.51,135.66,135.21,135.37,30596.0,125.0097,125.1481,124.7329,124.8805,30596.0
2021-02-26 13:50:00,135.33,135.33,134.84,134.84,10682.0,124.8436,124.8436,124.3916,124.3916,10682.0
2021-02-26 14:00:00,134.88,135.18,134.79,134.93,11804.0,124.4285,124.7052,124.3455,124.4746,11804.0
2021-02-26 14:10:00,134.91,135.02,134.71,134.71,10720.0,124.4562,124.5576,124.2717,124.2717,10720.0
2021-02-26 14:20:00,134.54,134.66,134.42,134.5,9193.0,124.1148,124.2255,124.0041,124.0779,9193.0
2021-02-26 14:30:00,134.51,134.75,134.49,134.49,7523.0,124.0872,124.3086,124.0687,124.0687,7523.0
2021-02-26 14:40:00,134.44,134.88,134.43,134.88,12278.0,124.0226,124.4285,124.0134,124.4285,12278.0
2021-02-26 14:50:00,134.74,135.0,134.74,134.94,4433.0,124.2993,124.5392,124.2993,124.4838,4433.0
2021-02-26 15:00:00,134.98,135.38,134.97,135.34,11199.0,124.5207,124.8898,124.5115,124.8529,11199.0
2021-02-26 15:10:00,135.32,135.34,134.97,135.14,6231.0,124.8344,124.8529,124.5115,124.6683,6231.0
2021-02-26 15:20:00,135.15,135.29,135.15,135.23,26943.0,124.6776,124.8067,124.6776,124.7514,26943.0
2021-02-26 15:30:00,135.21,135.33,135.13,135.29,28317.0,124.7329,124.8436,124.6591,124.8067,28317.0
2021-02-26 15:40:00,135.26,135.67,135.08,135.48,24892.0,124.7791,125.1573,124.613,124.982,24892.0
2021-02-26 15:50:00,135.34,135.81,134.76,134.81,259697.0,124.8529,125.2864,124.3178,124.3639,259697.0
2021-03-01 09:30:00,136.03,137.89,136.03,137.11,34285.0,125.4894,127.2053,125.4894,126.4857,34285.0
2021-03-01 09:40:00,137.09,138.07,137.09,137.99,20161.0,126.4672,127.3713,126.4672,127.2975,20161.0
2021-03-01 09:50:00,137.98,138.04,137.62,137.97,22099.0,127.2883,127.3436,126.9562,127.2791,22099.0
2021-03-01 10:00:00,138.0,138.24,137.79,137.89,24248.0,127.3067,127.5281,127.113,127.2053,24248.0
2021-03-01 10:10:00,137.7,138.24,137.64,138.08,12069.0,127.03,127.5281,126.9746,127.3805,12069.0
2021-03-01 10:20:00,138.18,138.35,137.94,138.26,15628.0,127.4728,127.6296,127.2514,127.5466,15628.0
2021-03-01 10:30:00,138.33,138.55,138.29,138.5,10169.0,127.6112,127.8141,127.5743,127.768,10169.0
2021-03-01 10:40:00,138.55,138.61,138.3,138.36,11278.0,127.8141,127.8695,127.5835,127.6388,11278.0
2021-03-01 10:50:00,138.43,138.57,138.2,138.56,12253.0,127.7034,127.8326,127.4912,127.8233,12253.0
2021-03-01 11:00:00,138.65,138.68,138.14,138.3,16283.0,127.9064,127.934,127.4359,127.5835,16283.0
2021-03-01 11:10:00,138.27,138.57,138.14,138.56,23732.0,127.5558,127.8326,127.4359,127.8233,23732.0
2021-03-01 11:20:00,138.54,138.67,138.33,138.35,12918.0,127.8049,127.9248,127.6112,127.6296,12918.0
2021-03-01 11:30:00,138.41,138.54,138.4,138.46,9478.0,127.685,127.8049,127.6757,127.7311,9478.0
2021-03-01 11:40:00,138.49,138.57,138.41,138.43,7898.0,127.7588,127.8326,127.685,127.7034,7898.0
2021-03-01 11:50:00,138.43,138.58,138.38,138.56,10155.0,127.7034,127.8418,127.6573,127.8233,10155.0
2021-03-01 12:00:00,138.6,138.87,138.57,138.65,16589.0,127.8602,128.1093,127.8326,127.9064,16589.0
2021-03-01 12:10:00,138.62,138.76,138.41,138.52,14837.0,127.8787,128.0078,127.685,127.7864,14837.0
2021-03-01 12:20:00,138.48,138.53,138.24,138.24,8570.0,127.7495,127.7957,127.5281,127.5281,8570.0
2021-03-01 12:30:00,138.24,138.45,138.2,138.28,11092.0,127.5281,127.7219,127.4912,127.565,11092.0
2021-03-01 12:40:00,138.24,138.42,138.19,138.32,9135.0,127.5281,127.6942,127.482,127.6019,9135.0
2021-03-01 12:50:00,138.38,138.38,137.96,137.99,6634.0,127.6573,127.6573,127.2698,127.2975,6634.0
2021-03-01 13:00:00,137.96,137.99,137.8,137.94,9877.0,127.2698,127.2975,127.1222,127.2514,9877.0
2021-03-01 13:10:00,137.97,137.97,137.6,137.73,10634.0,127.2791,127.2791,126.9377,127.0577,10634.0
2021-03-01 13:20:00,137.77,137.9,137.71,137.81,6883.0,127.0946,127.2145,127.0392,127.1315,6883.0
2021-03-01 13:30:00,137.86,138.24,137.85,138.24,10571.0,127.1776,127.5281,127.1684,127.5281,10571.0
2021-03-01 13:40:00,138.23,138.3,138.04,138.22,12745.0,127.5189,127.5835,127.3436,127.5097,12745.0
2021-03-01 13:50:00,138.2,138.2,138.08,138.1,3551.0,127.4912,127.4912,127.3805,127.399,3551.0
2021-03-01 14:00:00,138.11,138.34,138.05,138.33,11080.0,127.4082,127.6204,127.3529,127.6112,11080.0
2021-03-01 14:10:00,138.3,138.44,138.27,138.3,9807.0,127.5835,127.7126,127.5558,127.5835,9807.0
2021-03-01 14:20:00,138.33,138.44,138.26,138.42,9203.0,127.6112,127.7126,127.5466,127.6942,9203.0
2021-03-01 14:30:00,138.47,138.53,138.37,138.42,12962.0,127.7403,127.7957,127.6481,127.6942,12962.0
2021-03-01 14:40:00,138.41,138.51,138.14,138.19,11335.0,127.685,127.7772,127.4359,127.482,11335.0
2021-03-01 14:50:00,138.17,138.18,137.93,137.97,10598.0,127.4636,127.4728,127.2422,127.2791,10598.0
2021-03-01 15:00:00,137.92,138.21,137.91,138.11,17831.0,127.2329,127.5005,127.2237,127.4082,17831.0
2021-03-01 15:10:00,138.13,138.19,137.97,138.19,9782.0,127.4267,127.482,127.2791,127.482,9782.0
2021-03-01 15:20:00,138.21,138.23,138.08,138.16,13266.0,127.5005,127.5189,127.3805,127.4543,13266.0
2021-03-01 15:30:00,138.21,138.29,137.76,137.82,16696.0,127.5005,127.5743,127.0853,127.1407,16696.0
2021-03-01 15:40:00,137.8,137.9,137.71,137.75,28285.0,127.1222,127.2145,127.0392,127.0761,28285.0
2021-03-01 15:50:00,137.75,137.95,137.63,137.92,81542.0,127.0761,127.2606,126.9654,127.2329,81542.0
2021-03-02 09:30:00,137.96,138.96,137.96,138.67,25075.0,127.2698,128.1923,127.2698,127.9248,25075.0
2021-03-02 09:40:00,138.66,139.25,138.57,139.04,20404.0,127.9156,128.4599,127.8326,128.2661,20404.0
2021-03-02 09:50:00,138.94,139.8,138.66,139.74,38825.0,128.1739,128.9673,127.9156,128.9119,38825.0
2021-03-02 10:00:00,139.67,139.92,139.4,139.88,44283.0,128.8473,129.078,128.5983,129.0411,44283.0
2021-03-02 10:10:00,139.9,139.98,139.4,139.78,19007.0,129.0595,129.1333,128.5983,128.9488,19007.0
2021-03-02 10:20:00,139.75,139.78,139.32,139.32,28391.0,128.9211,128.9488,128.5245,128.5245,28391.0
2021-03-02 10:30:00,139.26,139.66,139.06,139.54,29744.0,128.4691,128.8381,128.2846,128.7274,29744.0
2021-03-02 10:40:00,139.56,139.8,139.48,139.8,33826.0,128.7459,128.9673,128.6721,128.9673,33826.0
2021-03-02 10:50:00,139.84,139.88,139.48,139.66,23364.0,129.0042,129.0411,128.6721,128.8381,23364.0
2021-03-02 11:00:00,139.66,139.97,139.47,139.78,27251.0,128.8381,129.1241,128.6628,128.9488,27251.0
2021-03-02 11:10:00,139.81,140.08,139.75,139.95,16728.0,128.9765,129.2256,128.9211,129.1056,16728.0
2021-03-02 11:20:00,139.91,140.15,139.83,140.1,17266.0,129.0687,129.2901,128.9949,129.244,17266.0
2021-03-02 11:30:00,140.1,140.1,139.53,139.67,15993.0,129.244,129.244,128.7182,128.8473,15993.0
2021-03-02 11:40:00,139.69,139.82,139.5,139.8,15168.0,128.8658,128.9857,128.6905,128.9673,15168.0
2021-03-02 11:50:00,139.73,139.96,139.65,139.94,15988.0,128.9027,129.1149,128.8289,129.0964,15988.0
2021-03-02 12:00:00,139.92,140.45,139.73,140.44,35119.0,129.078,129.5669,128.9027,129.5577,35119.0
2021-03-02 12:10:00,140.43,140.82,140.4,140.67,27082.0,129.5484,129.9082,129.5208,129.7698,27082.0
2021-03-02 12:20:00,140.71,140.77,140.51,140.6,17958.0,129.8067,129.8621,129.6222,129.7053,17958.0
2021-03-02 12:30:00,140.57,140.96,140.56,140.94,20909.0,129.6776,130.0374,129.6684,130.0189,20909.0
2021-03-02 12:40:00,140.97,141.4,140.93,141.4,21379.0,130.0466,130.4433,130.0097,130.4433,21379.0
2021-03-02 12:50:00,141.35,141.35,141.06,141.17,13393.0,130.3972,130.3972,130.1296,130.2311,13393.0
2021-03-02 13:00:00,141.22,141.6,141.18,141.59,19179.0,130.2772,130.6278,130.2403,130.6186,19179.0
2021-03-02 13:10:00,141.59,141.65,141.45,141.59,20030.0,130.6186,130.6739,130.4894,130.6186,20030.0
2021-03-02 13:20:00,141.56,141.73,141.34,141.73,20485.0,130.5909,130.7477,130.3879,130.7477,20485.0
2021-03-02 13:30:00,141.71,141.85,141.7,141.78,25902.0,130.7293,130.8584,130.72,130.7938,25902.0
2021-03-02 13:40:00,141.78,141.92,141.66,141.9,26994.0,130.7938,130.923,130.6831,130.9045,26994.0
2021-03-02 13:50:00,141.9,141.92,141.74,141.74,17600.0,130.9045,130.923,130.7569,130.7569,17600.0
2021-03-02 14:00:00,141.74,142.0,141.72,141.94,25717.0,130.7569,130.9968,130.7385,130.9414,25717.0
2021-03-02 14:10:00,141.95,142.01,141.74,141.8,43506.0,130.9507,131.006,130.7569,130.8123,43506.0
2021-03-02 14:20:00,141.8,142.11,141.79,141.99,30613.0,130.8123,131.0983,130.8031,130.9876,30613.0
2021-03-02 14:30:00,142.01,142.28,141.88,141.94,28453.0,131.006,131.2551,130.8861,130.9414,28453.0
2021-03-02 14:40:00,141.93,142.18,141.93,142.09,23154.0,130.9322,131.1628,130.9322,131.0798,23154.0
2021-03-02 14:50:00,142.06,142.39,141.88,142.16,26873.0,131.0521,131.3566,130.8861,131.1444,26873.0
2021-03-02 15:00:00,142.17,142.19,141.98,142.1,22078.0,131.1536,131.1721,130.9783,131.089,22078.0
2021-03-02 15:10:00,142.09,142.15,141.94,142.01,38903.0,131.0798,131.1352,130.9414,131.006,38903.0
2021-03-02 15:20:00,142.0,142.14,141.61,141.61,46642.0,130.9968,131.1259,130.637,130.637,46642.0
2021-03-02 15:30:00,141.61,141.67,140.57,140.57,52251.0,130.637,130.6924,129.6776,129.6776,52251.0
2021-03-02 15:40:00,140.57,141.01,140.5,140.83,130094.0,129.6776,130.0835,129.613,129.9174,130094.0
2021-03-02 15:50:00,140.83,141.28,140.67,140.77,313365.0,129.9174,130.3326,129.7698,129.8621,313365.0
2021-03-03 09:30:00,140.76,141.18,139.83,140.15,40602.0,129.8529,130.2403,128.9949,129.2901,40602.0
2021-03-03 09:40:00,140.24,140.86,139.91,140.23,20868.0,129.3732,129.9451,129.0687,129.3639,20868.0
2021-03-03 09:50:00,140.39,140.44,139.86,139.93,22990.0,129.5115,129.5577,129.0226,129.0872,22990.0
2021-03-03 10:00:00,139.93,140.52,139.93,140.41,20768.0,129.0872,129.6315,129.0872,129.53,20768.0
2021-03-03 10:10:00,140.4,140.42,139.92,140.0,22943.0,129.5208,129.5392,129.078,129.1518,22943.0
2021-03-03 10:20:00,140.05,140.48,139.94,140.48,20473.0,129.1979,129.5946,129.0964,129.5946,20473.0
2021-03-03 10:30:00,140.36,140.56,140.12,140.25,11816.0,129.4839,129.6684,129.2625,129.3824,11816.0
2021-03-03 10:40:00,140.19,140.35,139.99,140.14,10969.0,129.327,129.4746,129.1425,129.2809,10969.0
2021-03-03 10:50:00,140.12,140.77,140.06,140.32,21251.0,129.2625,129.8621,129.2071,129.447,21251.0
2021-03-03 11:00:00,140.3,140.52,140.27,140.39,11454.0,129.4285,129.6315,129.4008,129.5115,11454.0
2021-03-03 11:10:00,140.37,140.48,140.11,140.47,30434.0,129.4931,129.5946,129.2532,129.5853,30434.0
2021-03-03 11:20:00,140.47,140.74,140.45,140.67,13221.0,129.5853,129.8344,129.5669,129.7698,13221.0
2021-03-03 11:30:00,140.66,141.25,140.66,141.09,24027.0,129.7606,130.3049,129.7606,130.1573,24027.0
2021-03-03 11:40:00,141.07,141.13,140.91,141.05,13353.0,130.1388,130.1942,129.9912,130.1204,13353.0
2021-03-03 11:50:00,141.06,141.28,140.94,141.21,10091.0,130.1296,130.3326,130.0189,130.268,10091.0
2021-03-03 12:00:00,141.22,141.37,141.16,141.18,11668.0,130.2772,130.4156,130.2219,130.2403,11668.0
2021-03-03 12:10:00,141.14,141.14,140.55,140.74,18344.0,130.2034,130.2034,129.6591,129.8344,18344.0
2021-03-03 12:20:00,140.79,140.98,140.74,140.78,12507.0,129.8805,130.0558,129.8344,129.8713,12507.0
2021-03-03 12:30:00,140.75,140.92,140.73,140.89,9853.0,129.8436,130.0005,129.8252,129.9728,9853.0
2021-03-03 12:40:00,140.86,141.27,140.86,141.27,10502.0,129.9451,130.3234,129.9451,130.3234,10502.0
2021-03-03 12:50:00,141.33,141.4,140.84,140.89,8377.0,130.3787,130.4433,129.9267,129.9728,8377.0
2021-03-03 13:00:00,140.88,140.88,140.63,140.68,13708.0,129.9636,129.9636,129.7329,129.7791,13708.0
2021-03-03 13:10:00,140.65,140.96,140.54,140.96,11340.0,129.7514,130.0374,129.6499,130.0374,11340.0
2021-03-03 13:20:00,140.95,140.98,140.64,140.73,9119.0,130.0281,130.0558,129.7422,129.8252,9119.0
2021-03-03 13:30:00,140.73,140.77,140.54,140.74,11357.0,129.8252,129.8621,129.6499,129.8344,11357.0
2021-03-03 13:40:00,140.78,140.87,140.62,140.67,24424.0,129.8713,129.9543,129.7237,129.7698,24424.0
2021-03-03 13:50:00,140.65,140.83,140.53,140.56,17167.0,129.7514,129.9174,129.6407,129.6684,17167.0
2021-03-03 14:00:00,140.6,140.7,140.21,140.23,13037.0,129.7053,129.7975,129.3455,129.3639,13037.0
2021-03-03 14:10:00,140.27,140.5,140.21,140.26,9666.0,129.4008,129.613,129.3455,129.3916,9666.0
2021-03-03 14:20:00,140.3,140.37,140.15,140.29,21935.0,129.4285,129.4931,129.2901,129.4193,21935.0
2021-03-03 14:30:00,140.29,140.52,140.08,140.32,34773.0,129.4193,129.6315,129.2256,129.447,34773.0
2021-03-03 14:40:00,140.29,140.32,139.84,140.08,16440.0,129.4193,129.447,129.0042,129.2256,16440.0
2021-03-03 14:50:00,140.11,140.17,139.9,140.09,14019.0,129.2532,129.3086,129.0595,129.2348,14019.0
2021-03-03 15:00:00,140.07,140.2,139.98,140.03,19605.0,129.2163,129.3363,129.1333,129.1794,19605.0
2021-03-03 15:10:00,140.07,140.33,139.92,139.92,24807.0,129.2163,129.4562,129.078,129.078,24807.0
2021-03-03 15:20:00,139.89,139.94,139.61,139.87,28218.0,129.0503,129.0964,128.792,129.0318,28218.0
2021-03-03 15:30:00,139.93,139.94,139.69,139.86,38427.0,129.0872,129.0964,128.8658,129.0226,38427.0
2021-03-03 15:40:00,139.83,140.08,139.77,140.03,41979.0,128.9949,129.2256,128.9396,129.1794,41979.0
2021-03-03 15:50:00,140.02,140.06,139.57,139.62,178922.0,129.1702,129.2071,128.7551,128.8012,178922.0
2021-03-04 09:30:00,139.59,140.3,139.1,140.09,27746.0,128.7735,129.4285,128.3215,129.2348,27746.0
2021-03-04 09:40:00,140.01,140.04,139.63,139.67,33301.0,129.161,129.1887,128.8104,128.8473,33301.0
2021-03-04 09:50:00,139.73,139.86,139.13,139.25,12708.0,128.9027,129.0226,128.3492,128.4599,12708.0
2021-03-04 10:00:00,139.35,139.36,138.25,138.25,11596.0,128.5521,128.5614,127.5374,127.5374,11596.0
2021-03-04 10:10:00,138.2,138.48,137.87,138.38,18663.0,127.4912,127.7495,127.1868,127.6573,18663.0
2021-03-04 10:20:00,138.31,139.16,138.31,139.07,15714.0,127.5927,128.3769,127.5927,128.2938,15714.0
2021-03-04 10:30:00,139.06,139.13,138.88,138.99,22670.0,128.2846,128.3492,128.1185,128.22,22670.0
2021-03-04 10:40:00,138.95,139.44,138.75,139.44,15718.0,128.1831,128.6352,127.9986,128.6352,15718.0
2021-03-04 10:50:00,139.43,139.56,139.08,139.3,28813.0,128.6259,128.7459,128.303,128.506,28813.0
2021-03-04 11:00:00,139.3,139.64,139.13,139.18,21473.0,128.506,128.8197,128.3492,128.3953,21473.0
2021-03-04 11:10:00,139.23,139.46,138.98,139.37,38676.0,128.4414,128.6536,128.2108,128.5706,38676.0
2021-03-04 11:20:00,139.35,139.72,139.2,139.62,10300.0,128.5521,128.8935,128.4138,128.8012,10300.0
2021-03-04 11:30:00,139.74,139.92,139.53,139.62,9555.0,128.9119,129.078,128.7182,128.8012,9555.0
2021-03-04 11:40:00,139.67,139.73,139.31,139.4,9903.0,128.8473,128.9027,128.5152,128.5983,9903.0
2021-03-04 11:50:00,139.38,139.54,139.29,139.39,9261.0,128.5798,128.7274,128.4968,128.589,9261.0
2021-03-04 12:00:00,139.43,139.85,139.34,139.81,10845.0,128.6259,129.0134,128.5429,128.9765,10845.0
2021-03-04 12:10:00,139.78,139.85,139.35,139.63,18292.0,128.9488,129.0134,128.5521,128.8104,18292.0
2021-03-04 12:20:00,139.74,139.74,139.31,139.6,33312.0,128.9119,128.9119,128.5152,128.7828,33312.0
2021-03-04 12:30:00,139.56,139.64,139.28,139.61,34743.0,128.7459,128.8197,128.4876,128.792,34743.0
2021-03-04 12:40:00,139.62,139.86,138.84,138.84,17140.0,128.8012,129.0226,128.0816,128.0816,17140.0
2021-03-04 12:50:00,138.83,138.87,137.83,137.98,14628.0,128.0724,128.1093,127.1499,127.2883,14628.0
2021-03-04 13:00:00,137.96,138.32,137.66,137.95,18871.0,127.2698,127.6019,126.9931,127.2606,18871.0
2021-03-04 13:10:00,137.89,137.94,137.16,137.42,21596.0,127.2053,127.2514,126.5318,126.7717,21596.0
2021-03-04 13:20:00,137.41,137.49,136.88,137.43,14234.0,126.7625,126.8363,126.2735,126.7809,14234.0
2021-03-04 13:30:00,137.52,137.52,136.97,137.08,16637.0,126.8639,126.8639,126.3565,126.458,16637.0
2021-03-04 13:40:00,137.07,137.07,135.98,135.99,11110.0,126.4488,126.4488,125.4433,125.4525,11110.0
2021-03-04 13:50:00,136.02,136.06,135.19,135.28,11691.0,125.4802,125.5171,124.7145,124.7975,11691.0
2021-03-04 14:00:00,135.28,135.98,135.08,135.91,14657.0,124.7975,125.4433,124.613,125.3787,14657.0
2021-03-04 14:10:00,135.85,136.11,135.73,136.07,19571.0,125.3233,125.5632,125.2126,125.5263,19571.0
2021-03-04 14:20:00,136.1,136.96,136.06,136.95,17682.0,125.554,126.3473,125.5171,126.3381,17682.0
2021-03-04 14:30:00,136.96,136.97,135.99,136.22,10706.0,126.3473,126.3565,125.4525,125.6647,10706.0
2021-03-04 14:40:00,136.18,137.09,136.18,136.93,19068.0,125.6278,126.4672,125.6278,126.3196,19068.0
2021-03-04 14:50:00,137.0,137.44,136.91,137.27,16698.0,126.3842,126.7901,126.3012,126.6333,16698.0
2021-03-04 15:00:00,137.24,137.3,137.04,137.19,22907.0,126.6056,126.661,126.4211,126.5595,22907.0
2021-03-04 15:10:00,137.22,137.58,136.9,136.96,44137.0,126.5872,126.9193,126.292,126.3473,44137.0
2021-03-04 15:20:00,137.0,137.23,136.79,137.22,24882.0,126.3842,126.5964,126.1905,126.5872,24882.0
2021-03-04 15:30:00,137.13,137.59,137.11,137.32,22591.0,126.5041,126.9285,126.4857,126.6794,22591.0
2021-03-04 15:40:00,137.33,137.62,137.07,137.41,61989.0,126.6887,126.9562,126.4488,126.7625,61989.0
2021-03-04 15:50:00,137.45,137.83,137.3,137.83,192119.0,126.7994,127.1499,126.661,127.1499,192119.0
2021-03-05 09:30:00,138.66,139.16,138.1,138.11,26333.0,127.9156,128.3769,127.399,127.4082,26333.0
2021-03-05 09:40:00,138.23,138.91,138.22,138.7,13593.0,127.5189,128.1462,127.5097,127.9525,13593.0
2021-03-05 09:50:00,138.82,139.22,138.18,139.22,24701.0,128.0632,128.4322,127.4728,128.4322,24701.0
2021-03-05 10:00:00,139.0,139.69,138.88,139.56,9063.0,128.2292,128.8658,128.1185,128.7459,9063.0
2021-03-05 10:10:00,139.43,139.6,139.09,139.43,5810.0,128.6259,128.7828,128.3123,128.6259,5810.0
2021-03-05 10:20:00,139.37,139.62,139.14,139.42,10201.0,128.5706,128.8012,128.3584,128.6167,10201.0
2021-03-05 10:30:00,139.34,139.86,139.31,139.35,18115.0,128.5429,129.0226,128.5152,128.5521,18115.0
2021-03-05 10:40:00,139.37,139.97,139.37,139.84,16112.0,128.5706,129.1241,128.5706,129.0042,16112.0
2021-03-05 10:50:00,139.74,139.88,139.13,139.17,6170.0,128.9119,129.0411,128.3492,128.3861,6170.0
2021-03-05 11:00:00,139.15,139.2,138.64,138.78,8547.0,128.3676,128.4138,127.8971,128.0263,8547.0
2021-03-05 11:10:00,138.87,139.0,138.71,138.88,12023.0,128.1093,128.2292,127.9617,128.1185,12023.0
2021-03-05 11:20:00,138.83,139.04,138.69,138.76,17502.0,128.0724,128.2661,127.9433,128.0078,17502.0
2021-03-05 11:30:00,138.76,139.06,138.71,138.86,8409.0,128.0078,128.2846,127.9617,128.1001,8409.0
2021-03-05 11:40:00,138.82,138.92,138.5,138.71,4630.0,128.0632,128.1554,127.768,127.9617,4630.0
2021-03-05 11:50:00,138.78,139.34,138.7,139.34,6337.0,128.0263,128.5429,127.9525,128.5429,6337.0
2021-03-05 12:00:00,139.4,139.69,139.34,139.51,14291.0,128.5983,128.8658,128.5429,128.6997,14291.0
2021-03-05 12:10:00,139.53,139.82,139.32,139.79,9523.0,128.7182,128.9857,128.5245,128.958,9523.0
2021-03-05 12:20:00,139.9,140.34,139.89,140.21,9676.0,129.0595,129.4654,129.0503,129.3455,9676.0
2021-03-05 12:30:00,140.18,140.49,140.16,140.34,9556.0,129.3178,129.6038,129.2994,129.4654,9556.0
2021-03-05 12:40:00,140.41,140.56,140.31,140.5,7477.0,129.53,129.6684,129.4377,129.613,7477.0
2021-03-05 12:50:00,140.5,140.55,140.13,140.39,18273.0,129.613,129.6591,129.2717,129.5115,18273.0
2021-03-05 13:00:00,140.43,140.56,140.1,140.39,16333.0,129.5484,129.6684,129.244,129.5115,16333.0
2021-03-05 13:10:00,140.41,140.93,140.28,140.87,7877.0,129.53,130.0097,129.4101,129.9543,7877.0
2021-03-05 13:20:00,140.83,141.07,140.63,140.66,9764.0,129.9174,130.1388,129.7329,129.7606,9764.0
2021-03-05 13:30:00,140.73,141.19,140.65,141.17,11131.0,129.8252,130.2496,129.7514,130.2311,11131.0
2021-03-05 13:40:00,141.15,141.46,141.11,141.13,19621.0,130.2127,130.4986,130.1757,130.1942,19621.0
2021-03-05 13:50:00,141.13,141.26,140.83,141.07,11758.0,130.1942,130.3141,129.9174,130.1388,11758.0
2021-03-05 14:00:00,141.22,141.29,140.91,141.01,13718.0,130.2772,130.3418,129.9912,130.0835,13718.0
2021-03-05 14:10:00,140.99,141.31,140.9,140.94,15085.0,130.065,130.3603,129.982,130.0189,15085.0
2021-03-05 14:20:00,140.99,141.36,140.9,141.34,10152.0,130.065,130.4064,129.982,130.3879,10152.0
2021-03-05 14:30:00,141.4,141.68,141.36,141.41,16721.0,130.4433,130.7016,130.4064,130.4525,16721.0
2021-03-05 14:40:00,141.37,141.49,141.14,141.47,10555.0,130.4156,130.5263,130.2034,130.5079,10555.0
2021-03-05 14:50:00,141.38,141.81,141.34,141.77,14155.0,130.4248,130.8215,130.3879,130.7846,14155.0
2021-03-05 15:00:00,141.77,142.45,141.77,142.39,37078.0,130.7846,131.4119,130.7846,131.3566,37078.0
2021-03-05 15:10:00,142.34,142.73,142.2,142.5,40331.0,131.3104,131.6702,131.1813,131.458,40331.0
2021-03-05 15:20:00,142.5,142.72,142.11,142.16,20115.0,131.458,131.661,131.0983,131.1444,20115.0
2021-03-05 15:30:00,142.1,142.51,142.09,142.47,28725.0,131.089,131.4673,131.0798,131.4304,28725.0
2021-03-05 15:40:00,142.52,142.58,142.3,142.48,62658.0,131.4765,131.5318,131.2735,131.4396,62658.0
2021-03-05 15:50:00,142.53,142.81,142.45,142.61,196994.0,131.4857,131.744,131.4119,131.5595,196994.0
2021-03-08 09:30:00,142.71,144.11,142.4,144.11,38544.0,131.6518,132.9433,131.3658,132.9433,38544.0
2021-03-08 09:40:00,144.04,144.93,144.02,144.59,17148.0,132.8787,133.6997,132.8603,133.3861,17148.0
2021-03-08 09:50:00,144.59,146.03,144.48,144.48,75326.0,133.3861,134.7145,133.2846,133.2846,75326.0
2021-03-08 10:00:00,144.74,146.11,144.65,146.08,29340.0,133.5245,134.7883,133.4414,134.7606,29340.0
2021-03-08 10:10:00,146.08,146.63,145.67,146.39,39847.0,134.7606,135.268,134.3824,135.0466,39847.0
2021-03-08 10:20:00,146.44,146.74,146.1,146.59,26262.0,135.0927,135.3695,134.7791,135.2311,26262.0
2021-03-08 10:30:00,146.64,146.68,145.99,146.02,18003.0,135.2772,135.3141,134.6776,134.7053,18003.0
2021-03-08 10:40:00,145.99,146.64,145.97,146.43,20307.0,134.6776,135.2772,134.6592,135.0835,20307.0
2021-03-08 10:50:00,146.47,147.44,146.45,147.44,21231.0,135.1204,136.0153,135.102,136.0153,21231.0
2021-03-08 11:00:00,147.41,147.6,146.99,147.17,18696.0,135.9876,136.1629,135.6001,135.7662,18696.0
2021-03-08 11:10:00,147.17,147.17,146.77,147.0,13993.0,135.7662,135.7662,135.3972,135.6093,13993.0
2021-03-08 11:20:00,147.06,147.21,146.89,147.17,19118.0,135.6647,135.8031,135.5079,135.7662,19118.0
2021-03-08 11:30:00,147.21,147.22,146.63,146.8,16688.0,135.8031,135.8123,135.268,135.4248,16688.0
2021-03-08 11:40:00,146.79,146.92,146.67,146.75,16786.0,135.4156,135.5355,135.3049,135.3787,16786.0
2021-03-08 11:50:00,146.74,147.36,146.63,147.25,23179.0,135.3695,135.9415,135.268,135.84,23179.0
2021-03-08 12:00:00,147.25,147.55,147.15,147.33,18323.0,135.84,136.1167,135.7477,135.9138,18323.0
2021-03-08 12:10:00,147.32,147.4,147.01,147.27,11882.0,135.9046,135.9784,135.6186,135.8584,11882.0
2021-03-08 12:20:00,147.28,147.61,147.24,147.58,11238.0,135.8677,136.1721,135.8308,136.1444,11238.0
2021-03-08 12:30:00,147.59,148.06,147.55,147.98,16558.0,136.1536,136.5872,136.1167,136.5134,16558.0
2021-03-08 12:40:00,148.03,148.08,147.66,147.93,10135.0,136.5595,136.6057,136.2182,136.4673,10135.0
2021-03-08 12:50:00,147.88,147.99,147.66,147.72,20381.0,136.4212,136.5226,136.2182,136.2736,20381.0
2021-03-08 13:00:00,147.74,148.1,147.73,148.08,14595.0,136.292,136.6241,136.2828,136.6057,14595.0
2021-03-08 13:10:00,148.1,148.41,147.96,148.35,36425.0,136.6241,136.9101,136.495,136.8547,36425.0
2021-03-08 13:20:00,148.32,148.44,148.06,148.06,20737.0,136.8271,136.9378,136.5872,136.5872,20737.0
2021-03-08 13:30:00,148.08,148.09,147.44,147.44,13442.0,136.6057,136.6149,136.0153,136.0153,13442.0
2021-03-08 13:40:00,147.47,147.47,146.91,146.94,19464.0,136.0429,136.0429,135.5263,135.554,19464.0
2021-03-08 13:50:00,146.92,146.92,146.55,146.57,17820.0,135.5355,135.5355,135.1942,135.2127,17820.0
2021-03-08 14:00:00,146.55,146.97,146.54,146.97,31803.0,135.1942,135.5817,135.185,135.5817,31803.0
2021-03-08 14:10:00,147.11,147.18,146.8,146.8,13478.0,135.7108,135.7754,135.4248,135.4248,13478.0
2021-03-08 14:20:00,146.81,147.19,146.7,147.18,10091.0,135.4341,135.7846,135.3326,135.7754,10091.0
2021-03-08 14:30:00,147.09,147.09,146.81,146.81,12428.0,135.6924,135.6924,135.4341,135.4341,12428.0
2021-03-08 14:40:00,146.84,146.86,146.59,146.71,18633.0,135.4617,135.4802,135.2311,135.3418,18633.0
2021-03-08 14:50:00,146.72,146.93,146.64,146.87,15697.0,135.351,135.5448,135.2772,135.4894,15697.0
2021-03-08 15:00:00,146.85,146.85,146.37,146.5,23016.0,135.471,135.471,135.0282,135.1481,23016.0
2021-03-08 15:10:00,146.46,146.74,146.23,146.32,24448.0,135.1112,135.3695,134.899,134.982,24448.0
2021-03-08 15:20:00,146.29,146.64,146.29,146.52,26671.0,134.9544,135.2772,134.9544,135.1665,26671.0
2021-03-08 15:30:00,146.54,146.88,146.5,146.5,23241.0,135.185,135.4986,135.1481,135.1481,23241.0
2021-03-08 15:40:00,146.51,146.6,146.23,146.29,64506.0,135.1573,135.2403,134.899,134.9544,64506.0
2021-03-08 15:50:00,146.31,146.38,145.91,146.11,144538.0,134.9728,135.0374,134.6038,134.7883,144538.0
2021-03-09 09:30:00,146.97,147.47,145.74,145.93,55889.0,135.5817,136.0429,134.447,134.6223,55889.0
2021-03-09 09:40:00,146.07,147.11,145.79,146.4,21730.0,134.7514,135.7108,134.4931,135.0558,21730.0
2021-03-09 09:50:00,146.26,146.65,146.16,146.34,28524.0,134.9267,135.2865,134.8344,135.0005,28524.0
2021-03-09 10:00:00,146.4,146.72,146.2,146.41,15275.0,135.0558,135.351,134.8713,135.0651,15275.0
2021-03-09 10:10:00,146.47,147.24,146.47,147.13,39464.0,135.1204,135.8308,135.1204,135.7293,39464.0
2021-03-09 10:20:00,147.13,147.43,147.05,147.33,47645.0,135.7293,136.006,135.6555,135.9138,47645.0
2021-03-09 10:30:00,147.41,147.88,147.34,147.5,21345.0,135.9876,136.4212,135.923,136.0706,21345.0
2021-03-09 10:40:00,147.45,147.8,147.39,147.74,19645.0,136.0245,136.3474,135.9691,136.292,19645.0
2021-03-09 10:50:00,147.78,147.95,147.38,147.4,17312.0,136.3289,136.4857,135.9599,135.9784,17312.0
2021-03-09 11:00:00,147.37,147.98,147.33,147.82,19050.0,135.9507,136.5134,135.9138,136.3658,19050.0
2021-03-09 11:10:00,147.71,147.79,147.25,147.25,11467.0,136.2643,136.3381,135.84,135.84,11467.0
2021-03-09 11:20:00,147.13,147.14,146.65,146.8,10916.0,135.7293,135.7385,135.2865,135.4248,10916.0
2021-03-09 11:30:00,146.83,147.18,146.74,147.12,14589.0,135.4525,135.7754,135.3695,135.7201,14589.0
2021-03-09 11:40:00,147.09,147.31,147.02,147.26,15427.0,135.6924,135.8953,135.6278,135.8492,15427.0
2021-03-09 11:50:00,147.21,147.75,147.15,147.73,31509.0,135.8031,136.3012,135.7477,136.2828,31509.0
2021-03-09 12:00:00,147.74,147.76,147.48,147.61,7768.0,136.292,136.3105,136.0522,136.1721,7768.0
2021-03-09 12:10:00,147.63,148.07,147.63,147.98,23111.0,136.1905,136.5964,136.1905,136.5134,23111.0
2021-03-09 12:20:00,147.89,147.91,147.66,147.66,9657.0,136.4304,136.4488,136.2182,136.2182,9657.0
2021-03-09 12:30:00,147.68,147.86,147.62,147.73,12213.0,136.2367,136.4027,136.1813,136.2828,12213.0
2021-03-09 12:40:00,147.72,147.74,147.27,147.28,11379.0,136.2736,136.292,135.8584,135.8677,11379.0
2021-03-09 12:50:00,147.26,147.39,147.0,147.08,13791.0,135.8492,135.9691,135.6093,135.6831,13791.0
2021-03-09 13:00:00,147.1,147.24,146.88,147.12,22848.0,135.7016,135.8308,135.4986,135.7201,22848.0
2021-03-09 13:10:00,147.12,147.15,146.82,147.06,20641.0,135.7201,135.7477,135.4433,135.6647,20641.0
2021-03-09 13:20:00,147.06,147.19,147.05,147.19,13236.0,135.6647,135.7846,135.6555,135.7846,13236.0
2021-03-09 13:30:00,147.19,147.45,147.11,147.36,10667.0,135.7846,136.0245,135.7108,135.9415,10667.0
2021-03-09 13:40:00,147.38,147.69,147.38,147.62,12603.0,135.9599,136.2459,135.9599,136.1813,12603.0
2021-03-09 13:50:00,147.6,147.63,147.49,147.51,12859.0,136.1629,136.1905,136.0614,136.0798,12859.0
2021-03-09 14:00:00,147.47,147.58,147.31,147.33,10278.0,136.0429,136.1444,135.8953,135.9138,10278.0
2021-03-09 14:10:00,147.31,147.43,147.27,147.3,18732.0,135.8953,136.006,135.8584,135.8861,18732.0
2021-03-09 14:20:00,147.32,147.54,147.32,147.45,22710.0,135.9046,136.1075,135.9046,136.0245,22710.0
2021-03-09 14:30:00,147.46,147.92,147.46,147.81,41456.0,136.0337,136.4581,136.0337,136.3566,41456.0
2021-03-09 14:40:00,147.84,147.86,147.62,147.64,26381.0,136.3843,136.4027,136.1813,136.1998,26381.0
2021-03-09 14:50:00,147.65,147.78,147.65,147.72,25985.0,136.209,136.3289,136.209,136.2736,25985.0
2021-03-09 15:00:00,147.68,147.73,147.54,147.6,28810.0,136.2367,136.2828,136.1075,136.1629,28810.0
2021-03-09 15:10:00,147.6,147.66,147.37,147.42,34686.0,136.1629,136.2182,135.9507,135.9968,34686.0
2021-03-09 15:20:00,147.45,147.51,147.02,147.29,23777.0,136.0245,136.0798,135.6278,135.8769,23777.0
2021-03-09 15:30:00,147.3,147.4,146.94,146.97,41545.0,135.8861,135.9784,135.554,135.5817,41545.0
2021-03-09 15:40:00,146.95,147.19,146.43,146.61,56699.0,135.5632,135.7846,135.0835,135.2496,56699.0
2021-03-09 15:50:00,146.54,146.71,146.06,146.08,123485.0,135.185,135.3418,134.7422,134.7606,123485.0
2021-03-10 09:30:00,146.57,147.38,146.36,147.3,24485.0,135.2127,135.9599,135.0189,135.8861,24485.0
2021-03-10 09:40:00,147.28,147.75,147.18,147.19,10919.0,135.8677,136.3012,135.7754,135.7846,10919.0
2021-03-10 09:50:00,147.18,148.1,147.18,148.0,12596.0,135.7754,136.6241,135.7754,136.5319,12596.0
2021-03-10 10:00:00,147.99,148.46,147.99,148.32,13681.0,136.5226,136.9562,136.5226,136.8271,13681.0
2021-03-10 10:10:00,148.3,148.3,147.88,148.19,14974.0,136.8086,136.8086,136.4212,136.7071,14974.0
2021-03-10 10:20:00,148.1,148.1,147.67,147.67,16182.0,136.6241,136.6241,136.2274,136.2274,16182.0
2021-03-10 10:30:00,147.67,148.23,147.62,147.97,28780.0,136.2274,136.744,136.1813,136.5042,28780.0
2021-03-10 10:40:00,147.88,148.0,147.7,147.93,12712.0,136.4212,136.5319,136.2551,136.4673,12712.0
2021-03-10 10:50:00,147.92,148.28,147.74,147.81,6966.0,136.4581,136.7902,136.292,136.3566,6966.0
2021-03-10 11:00:00,147.93,148.37,147.83,148.36,10835.0,136.4673,136.8732,136.375,136.864,10835.0
2021-03-10 11:10:00,148.39,148.73,148.38,148.45,6698.0,136.8916,137.2053,136.8824,136.947,6698.0
2021-03-10 11:20:00,148.52,148.63,148.42,148.58,9293.0,137.0116,137.113,136.9193,137.0669,9293.0
2021-03-10 11:30:00,148.61,148.67,148.38,148.56,5525.0,137.0946,137.1499,136.8824,137.0485,5525.0
2021-03-10 11:40:00,148.51,148.61,148.41,148.54,12306.0,137.0023,137.0946,136.9101,137.03,12306.0
2021-03-10 11:50:00,148.52,148.64,148.45,148.54,8432.0,137.0116,137.1223,136.947,137.03,8432.0
2021-03-10 12:00:00,148.65,148.81,148.45,148.6,5751.0,137.1315,137.2791,136.947,137.0854,5751.0
2021-03-10 12:10:00,148.61,148.73,148.46,148.49,7258.0,137.0946,137.2053,136.9562,136.9839,7258.0
2021-03-10 12:20:00,148.51,148.79,148.44,148.79,9552.0,137.0023,137.2606,136.9378,137.2606,9552.0
2021-03-10 12:30:00,148.85,149.1,148.82,148.84,10946.0,137.316,137.5466,137.2883,137.3068,10946.0
2021-03-10 12:40:00,148.9,149.13,148.82,149.05,7671.0,137.3621,137.5743,137.2883,137.5005,7671.0
2021-03-10 12:50:00,149.02,149.06,148.89,149.05,9633.0,137.4728,137.5097,137.3529,137.5005,9633.0
2021-03-10 13:00:00,149.05,149.23,148.79,149.15,13601.0,137.5005,137.6666,137.2606,137.5928,13601.0
2021-03-10 13:10:00,149.18,149.5,149.17,149.34,9729.0,137.6204,137.9156,137.6112,137.768,9729.0
2021-03-10 13:20:00,149.35,149.59,149.24,149.35,11698.0,137.7773,137.9987,137.6758,137.7773,11698.0
2021-03-10 13:30:00,149.45,149.48,149.18,149.37,9281.0,137.8695,137.8972,137.6204,137.7957,9281.0
2021-03-10 13:40:00,149.39,149.54,149.27,149.54,13660.0,137.8142,137.9525,137.7035,137.9525,13660.0
2021-03-10 13:50:00,149.49,149.6,149.42,149.52,11034.0,137.9064,138.0079,137.8418,137.9341,11034.0
2021-03-10 14:00:00,149.52,149.73,149.42,149.65,11997.0,137.9341,138.1278,137.8418,138.054,11997.0
2021-03-10 14:10:00,149.72,149.99,149.7,149.89,22055.0,138.1186,138.3677,138.1001,138.2754,22055.0
2021-03-10 14:20:00,149.92,149.93,149.67,149.8,11990.0,138.3031,138.3123,138.0725,138.1924,11990.0
2021-03-10 14:30:00,149.8,149.9,149.67,149.8,8197.0,138.1924,138.2846,138.0725,138.1924,8197.0
2021-03-10 14:40:00,149.78,149.85,149.4,149.67,12243.0,138.1739,138.2385,137.8234,138.0725,12243.0
2021-03-10 14:50:00,149.61,149.69,149.44,149.53,14606.0,138.0171,138.0909,137.8603,137.9433,14606.0
2021-03-10 15:00:00,149.52,149.58,149.11,149.26,20500.0,137.9341,137.9894,137.5559,137.6942,20500.0
2021-03-10 15:10:00,149.27,149.42,149.2,149.41,13180.0,137.7035,137.8418,137.6389,137.8326,13180.0
2021-03-10 15:20:00,149.43,149.46,149.22,149.42,25619.0,137.8511,137.8787,137.6573,137.8418,25619.0
2021-03-10 15:30:00,149.39,149.4,148.85,148.96,48108.0,137.8142,137.8234,137.316,137.4175,48108.0
2021-03-10 15:40:00,148.94,149.08,148.82,149.02,28082.0,137.399,137.5282,137.2883,137.4728,28082.0
2021-03-10 15:50:00,149.04,149.04,148.3,148.48,122236.0,137.4913,137.4913,136.8086,136.9747,122236.0
2021-03-11 09:30:00,148.63,149.15,148.36,148.62,22198.0,137.113,137.5928,136.864,137.1038,22198.0
2021-03-11 09:40:00,148.84,149.0,148.59,148.69,5301.0,137.3068,137.4544,137.0761,137.1684,5301.0
2021-03-11 09:50:00,148.66,149.04,148.38,149.02,9692.0,137.1407,137.4913,136.8824,137.4728,9692.0
2021-03-11 10:00:00,148.8,148.97,148.4,148.46,9188.0,137.2699,137.4267,136.9009,136.9562,9188.0
2021-03-11 10:10:00,148.48,148.61,148.31,148.48,17346.0,136.9747,137.0946,136.8178,136.9747,17346.0
2021-03-11 10:20:00,148.49,148.95,148.49,148.75,8812.0,136.9839,137.4082,136.9839,137.2237,8812.0
2021-03-11 10:30:00,148.81,148.82,148.01,148.01,15006.0,137.2791,137.2883,136.5411,136.5411,15006.0
2021-03-11 10:40:00,147.98,148.16,147.5,147.5,30720.0,136.5134,136.6795,136.0706,136.0706,30720.0
2021-03-11 10:50:00,147.48,147.89,147.41,147.71,17707.0,136.0522,136.4304,135.9876,136.2643,17707.0
2021-03-11 11:00:00,147.73,147.9,147.65,147.87,14909.0,136.2828,136.4396,136.209,136.4119,14909.0
2021-03-11 11:10:00,147.84,148.6,147.8,148.59,48209.0,136.3843,137.0854,136.3474,137.0761,48209.0
2021-03-11 11:20:00,148.61,148.72,148.32,148.32,8814.0,137.0946,137.1961,136.8271,136.8271,8814.0
2021-03-11 11:30:00,148.34,148.52,148.01,148.01,13652.0,136.8455,137.0116,136.5411,136.5411,13652.0
2021-03-11 11:40:00,148.03,148.08,147.78,148.01,19305.0,136.5595,136.6057,136.3289,136.5411,19305.0
2021-03-11 11:50:00,148.04,148.07,147.42,147.45,26444.0,136.5688,136.5964,135.9968,136.0245,26444.0
2021-03-11 12:00:00,147.53,147.64,147.28,147.56,20363.0,136.0983,136.1998,135.8677,136.126,20363.0
2021-03-11 12:10:00,147.51,147.58,147.22,147.32,18107.0,136.0798,136.1444,135.8123,135.9046,18107.0
2021-03-11 12:20:00,147.3,147.31,147.1,147.27,14783.0,135.8861,135.8953,135.7016,135.8584,14783.0
2021-03-11 12:30:00,147.25,147.36,147.16,147.25,12948.0,135.84,135.9415,135.757,135.84,12948.0
2021-03-11 12:40:00,147.14,147.15,146.97,147.02,13590.0,135.7385,135.7477,135.5817,135.6278,13590.0
2021-03-11 12:50:00,146.98,147.02,146.68,146.89,19739.0,135.5909,135.6278,135.3141,135.5079,19739.0
2021-03-11 13:00:00,146.97,147.21,146.94,147.11,9082.0,135.5817,135.8031,135.554,135.7108,9082.0
2021-03-11 13:10:00,147.07,147.09,146.75,146.8,12048.0,135.6739,135.6924,135.3787,135.4248,12048.0
2021-03-11 13:20:00,146.79,146.95,146.76,146.88,7365.0,135.4156,135.5632,135.3879,135.4986,7365.0
2021-03-11 13:30:00,146.88,146.97,146.56,146.58,7171.0,135.4986,135.5817,135.2034,135.2219,7171.0
2021-03-11 13:40:00,146.55,146.66,146.13,146.66,20527.0,135.1942,135.2957,134.8068,135.2957,20527.0
2021-03-11 13:50:00,146.7,146.73,146.35,146.4,10690.0,135.3326,135.3603,135.0097,135.0558,10690.0
2021-03-11 14:00:00,146.45,146.75,146.39,146.59,9075.0,135.102,135.3787,135.0466,135.2311,9075.0
2021-03-11 14:10:00,146.57,146.64,146.51,146.52,11862.0,135.2127,135.2772,135.1573,135.1665,11862.0
2021-03-11 14:20:00,146.6,146.75,146.53,146.74,8295.0,135.2403,135.3787,135.1758,135.3695,8295.0
2021-03-11 14:30:00,146.77,146.85,146.6,146.66,12447.0,135.3972,135.471,135.2403,135.2957,12447.0
2021-03-11 14:40:00,146.66,146.7,146.33,146.6,18926.0,135.2957,135.3326,134.9913,135.2403,18926.0
2021-03-11 14:50:00,146.62,146.77,146.55,146.58,20776.0,135.2588,135.3972,135.1942,135.2219,20776.0
2021-03-11 15:00:00,146.54,146.63,146.28,146.29,18013.0,135.185,135.268,134.9451,134.9544,18013.0
2021-03-11 15:10:00,146.29,146.29,146.02,146.03,13253.0,134.9544,134.9544,134.7053,134.7145,13253.0
2021-03-11 15:20:00,146.1,146.17,145.95,146.01,16559.0,134.7791,134.8437,134.6407,134.6961,16559.0
2021-03-11 15:30:00,145.99,146.0,145.87,146.0,14371.0,134.6776,134.6868,134.5669,134.6868,14371.0
2021-03-11 15:40:00,145.97,146.08,145.83,145.88,38021.0,134.6592,134.7606,134.53,134.5761,38021.0
2021-03-11 15:50:00,145.86,146.14,145.82,146.04,147836.0,134.5577,134.816,134.5208,134.7237,147836.0
2021-03-12 09:30:00,146.65,147.12,146.49,147.12,22320.0,135.2865,135.7201,135.1389,135.7201,22320.0
2021-03-12 09:40:00,147.1,147.22,146.52,146.71,13799.0,135.7016,135.8123,135.1665,135.3418,13799.0
2021-03-12 09:50:00,146.72,147.14,146.7,147.0,13510.0,135.351,135.7385,135.3326,135.6093,13510.0
2021-03-12 10:00:00,147.09,147.1,146.57,146.63,9776.0,135.6924,135.7016,135.2127,135.268,9776.0
2021-03-12 10:10:00,146.64,146.68,146.11,146.37,10703.0,135.2772,135.3141,134.7883,135.0282,10703.0
2021-03-12 10:20:00,146.38,146.38,145.96,146.32,15702.0,135.0374,135.0374,134.6499,134.982,15702.0
2021-03-12 10:30:00,146.33,146.58,146.31,146.54,8000.0,134.9913,135.2219,134.9728,135.185,8000.0
2021-03-12 10:40:00,146.58,146.97,146.49,146.97,9264.0,135.2219,135.5817,135.1389,135.5817,9264.0
2021-03-12 10:50:00,147.15,147.32,147.03,147.28,12978.0,135.7477,135.9046,135.637,135.8677,12978.0
2021-03-12 11:00:00,147.25,147.54,146.41,146.41,16271.0,135.84,136.1075,135.0651,135.0651,16271.0
2021-03-12 11:10:00,146.47,146.69,146.19,146.19,15174.0,135.1204,135.3234,134.8621,134.8621,15174.0
2021-03-12 11:20:00,146.16,146.38,145.92,146.13,10043.0,134.8344,135.0374,134.613,134.8068,10043.0
2021-03-12 11:30:00,146.1,146.14,145.97,146.04,10987.0,134.7791,134.816,134.6592,134.7237,10987.0
2021-03-12 11:40:00,146.04,146.04,145.78,145.87,8552.0,134.7237,134.7237,134.4839,134.5669,8552.0
2021-03-12 11:50:00,145.86,145.88,145.57,145.58,18638.0,134.5577,134.5761,134.2902,134.2994,18638.0
2021-03-12 12:00:00,145.61,145.88,145.53,145.57,15512.0,134.3271,134.5761,134.2533,134.2902,15512.0
2021-03-12 12:10:00,145.61,145.64,145.43,145.58,23520.0,134.3271,134.3547,134.161,134.2994,23520.0
2021-03-12 12:20:00,145.55,145.56,145.3,145.56,13544.0,134.2717,134.2809,134.0411,134.2809,13544.0
2021-03-12 12:30:00,145.56,145.7,145.22,145.26,19531.0,134.2809,134.4101,133.9673,134.0042,19531.0
2021-03-12 12:40:00,145.29,145.39,145.07,145.2,27987.0,134.0319,134.1241,133.8289,133.9488,27987.0
2021-03-12 12:50:00,145.2,145.21,144.94,144.99,19589.0,133.9488,133.9581,133.709,133.7551,19589.0
2021-03-12 13:00:00,145.03,145.14,144.86,144.92,24012.0,133.792,133.8935,133.6352,133.6905,24012.0
2021-03-12 13:10:00,144.9,144.97,144.46,144.5,48323.0,133.6721,133.7366,133.2662,133.3031,48323.0
2021-03-12 13:20:00,144.53,144.86,144.32,144.63,30592.0,133.3307,133.6352,133.137,133.423,30592.0
2021-03-12 13:30:00,144.63,144.68,144.34,144.4,22825.0,133.423,133.4691,133.1555,133.2108,22825.0
2021-03-12 13:40:00,144.4,144.46,144.21,144.38,26317.0,133.2108,133.2662,133.0355,133.1924,26317.0
2021-03-12 13:50:00,144.37,144.46,144.2,144.23,20667.0,133.1831,133.2662,133.0263,133.054,20667.0
2021-03-12 14:00:00,144.26,144.78,144.07,144.76,35476.0,133.0817,133.5614,132.9064,133.5429,35476.0
2021-03-12 14:10:00,144.74,145.0,144.68,144.93,15033.0,133.5245,133.7643,133.4691,133.6997,15033.0
2021-03-12 14:20:00,144.95,145.22,144.9,145.16,15930.0,133.7182,133.9673,133.6721,133.9119,15930.0
2021-03-12 14:30:00,145.18,145.24,145.1,145.12,11441.0,133.9304,133.9857,133.8566,133.875,11441.0
2021-03-12 14:40:00,145.15,145.17,144.89,144.9,20680.0,133.9027,133.9212,133.6628,133.6721,20680.0
2021-03-12 14:50:00,144.9,145.06,144.79,145.01,17334.0,133.6721,133.8197,133.5706,133.7735,17334.0
2021-03-12 15:00:00,144.97,145.16,144.89,145.0,14091.0,133.7366,133.9119,133.6628,133.7643,14091.0
2021-03-12 15:10:00,145.01,145.01,144.74,144.83,23617.0,133.7735,133.7735,133.5245,133.6075,23617.0
2021-03-12 15:20:00,144.84,145.09,144.84,144.9,15532.0,133.6167,133.8473,133.6167,133.6721,15532.0
2021-03-12 15:30:00,144.92,145.14,144.84,145.01,22846.0,133.6905,133.8935,133.6167,133.7735,22846.0
2021-03-12 15:40:00,145.02,145.09,144.89,145.05,26952.0,133.7828,133.8473,133.6628,133.8104,26952.0
2021-03-12 15:50:00,145.1,145.48,144.91,145.35,108660.0,133.8566,134.2071,133.6813,134.0872,108660.0
2021-03-15 09:30:00,144.76,145.4,144.53,145.21,29935.0,133.5429,134.1333,133.3307,133.9581,29935.0
2021-03-15 09:40:00,145.24,145.51,144.46,144.46,13430.0,133.9857,134.2348,133.2662,133.2662,13430.0
2021-03-15 09:50:00,144.47,144.47,144.01,144.19,16646.0,133.2754,133.2754,132.851,133.0171,16646.0
2021-03-15 10:00:00,144.22,144.48,144.06,144.13,16964.0,133.0448,133.2846,132.8972,132.9617,16964.0
2021-03-15 10:10:00,144.11,144.22,143.91,144.13,15694.0,132.9433,133.0448,132.7588,132.9617,15694.0
2021-03-15 10:20:00,144.15,144.47,144.14,144.23,20724.0,132.9802,133.2754,132.971,133.054,20724.0
2021-03-15 10:30:00,144.18,144.32,144.1,144.13,14716.0,133.0079,133.137,132.9341,132.9617,14716.0
2021-03-15 10:40:00,144.16,144.19,143.5,143.5,12743.0,132.9894,133.0171,132.3806,132.3806,12743.0
2021-03-15 10:50:00,143.52,143.53,143.16,143.33,19642.0,132.399,132.4082,132.0669,132.2237,19642.0
2021-03-15 11:00:00,143.3,143.52,143.24,143.27,11091.0,132.1961,132.399,132.1407,132.1684,11091.0
2021-03-15 11:10:00,143.25,143.25,142.99,143.18,5678.0,132.1499,132.1499,131.9101,132.0854,5678.0
2021-03-15 11:20:00,143.13,143.28,142.86,142.87,10706.0,132.0392,132.1776,131.7901,131.7994,10706.0
2021-03-15 11:30:00,142.95,143.1,142.69,142.99,26618.0,131.8732,132.0115,131.6333,131.9101,26618.0
2021-03-15 11:40:00,142.99,143.33,142.98,143.18,14105.0,131.9101,132.2237,131.9008,132.0854,14105.0
2021-03-15 11:50:00,143.13,143.58,143.12,143.56,7840.0,132.0392,132.4544,132.03,132.4359,7840.0
2021-03-15 12:00:00,143.57,143.82,143.52,143.81,10418.0,132.4451,132.6758,132.399,132.6665,10418.0
2021-03-15 12:10:00,143.9,144.18,143.86,144.18,9041.0,132.7496,133.0079,132.7127,133.0079,9041.0
2021-03-15 12:20:00,144.21,144.37,144.18,144.23,6581.0,133.0355,133.1831,133.0079,133.054,6581.0
2021-03-15 12:30:00,144.26,144.35,144.15,144.34,10146.0,133.0817,133.1647,132.9802,133.1555,10146.0
2021-03-15 12:40:00,144.42,144.86,144.41,144.78,10182.0,133.2293,133.6352,133.22,133.5614,10182.0
2021-03-15 12:50:00,144.87,144.87,144.63,144.72,12469.0,133.6444,133.6444,133.423,133.506,12469.0
2021-03-15 13:00:00,144.75,145.08,144.73,144.96,12209.0,133.5337,133.8381,133.5152,133.7274,12209.0
2021-03-15 13:10:00,145.01,145.2,145.01,145.16,9696.0,133.7735,133.9488,133.7735,133.9119,9696.0
2021-03-15 13:20:00,145.18,145.26,145.06,145.1,12569.0,133.9304,134.0042,133.8197,133.8566,12569.0
2021-03-15 13:30:00,145.11,145.26,145.02,145.12,7672.0,133.8658,134.0042,133.7828,133.875,7672.0
2021-03-15 13:40:00,145.13,145.15,144.87,144.88,19122.0,133.8843,133.9027,133.6444,133.6536,19122.0
2021-03-15 13:50:00,144.88,145.01,144.88,145.0,21370.0,133.6536,133.7735,133.6536,133.7643,21370.0
2021-03-15 14:00:00,145.0,145.02,144.91,144.96,12020.0,133.7643,133.7828,133.6813,133.7274,12020.0
2021-03-15 14:10:00,145.0,145.02,144.85,144.96,8344.0,133.7643,133.7828,133.6259,133.7274,8344.0
2021-03-15 14:20:00,144.96,145.03,144.88,144.99,12386.0,133.7274,133.792,133.6536,133.7551,12386.0
2021-03-15 14:30:00,144.99,145.06,144.9,144.99,28667.0,133.7551,133.8197,133.6721,133.7551,28667.0
2021-03-15 14:40:00,145.0,145.01,144.37,144.43,28432.0,133.7643,133.7735,133.1831,133.2385,28432.0
2021-03-15 14:50:00,144.41,144.79,144.39,144.79,16492.0,133.22,133.5706,133.2016,133.5706,16492.0
2021-03-15 15:00:00,144.78,144.86,144.63,144.64,23021.0,133.5614,133.6352,133.423,133.4322,23021.0
2021-03-15 15:10:00,144.65,144.7,144.33,144.34,22124.0,133.4414,133.4876,133.1462,133.1555,22124.0
2021-03-15 15:20:00,144.31,144.49,143.96,144.39,70083.0,133.1278,133.2938,132.8049,133.2016,70083.0
2021-03-15 15:30:00,144.42,144.5,144.33,144.34,37217.0,133.2293,133.3031,133.1462,133.1555,37217.0
2021-03-15 15:40:00,144.37,144.84,144.29,144.8,36165.0,133.1831,133.6167,133.1093,133.5798,36165.0
2021-03-15 15:50:00,144.78,145.25,144.41,145.05,170569.0,133.5614,133.995,133.22,133.8104,170569.0
2021-03-16 09:30:00,145.33,145.47,144.6,145.4,23267.0,134.0688,134.1979,133.3953,134.1333,23267.0
2021-03-16 09:40:00,145.56,145.81,145.46,145.72,7901.0,134.2809,134.5116,134.1887,134.4285,7901.0
2021-03-16 09:50:00,145.6,145.84,144.88,144.9,15802.0,134.3178,134.5392,133.6536,133.6721,15802.0
2021-03-16 10:00:00,144.82,145.32,144.45,144.9,8571.0,133.5983,134.0595,133.2569,133.6721,8571.0
2021-03-16 10:10:00,144.79,144.9,144.58,144.77,9404.0,133.5706,133.6721,133.3769,133.5521,9404.0
2021-03-16 10:20:00,144.81,144.88,144.44,144.57,10269.0,133.589,133.6536,133.2477,133.3676,10269.0
2021-03-16 10:30:00,144.6,144.61,144.07,144.14,10288.0,133.3953,133.4045,132.9064,132.971,10288.0
2021-03-16 10:40:00,144.12,144.33,143.72,143.82,9013.0,132.9525,133.1462,132.5835,132.6758,9013.0
2021-03-16 10:50:00,143.74,143.78,143.14,143.24,9209.0,132.602,132.6389,132.0485,132.1407,9209.0
2021-03-16 11:00:00,143.22,143.42,143.14,143.19,14050.0,132.1223,132.3068,132.0485,132.0946,14050.0
2021-03-16 11:10:00,143.21,143.31,143.1,143.14,11692.0,132.113,132.2053,132.0115,132.0485,11692.0
2021-03-16 11:20:00,143.17,143.17,142.79,142.84,6872.0,132.0761,132.0761,131.7256,131.7717,6872.0
2021-03-16 11:30:00,142.86,142.99,142.68,142.82,9031.0,131.7901,131.9101,131.6241,131.7532,9031.0
2021-03-16 11:40:00,142.83,142.86,142.57,142.66,8509.0,131.7625,131.7901,131.5226,131.6056,8509.0
2021-03-16 11:50:00,142.67,143.1,142.65,142.99,15486.0,131.6149,132.0115,131.5964,131.9101,15486.0
2021-03-16 12:00:00,143.05,143.23,143.01,143.19,11859.0,131.9654,132.1315,131.9285,132.0946,11859.0
2021-03-16 12:10:00,143.17,143.41,143.11,143.22,10403.0,132.0761,132.2975,132.0208,132.1223,10403.0
2021-03-16 12:20:00,143.23,143.48,143.06,143.39,12140.0,132.1315,132.3621,131.9746,132.2791,12140.0
2021-03-16 12:30:00,143.35,143.68,143.35,143.65,8338.0,132.2422,132.5466,132.2422,132.5189,8338.0
2021-03-16 12:40:00,143.59,143.65,143.33,143.35,9859.0,132.4636,132.5189,132.2237,132.2422,9859.0
2021-03-16 12:50:00,143.33,143.49,143.32,143.36,7112.0,132.2237,132.3713,132.2145,132.2514,7112.0
2021-03-16 13:00:00,143.36,143.71,143.36,143.53,12917.0,132.2514,132.5743,132.2514,132.4082,12917.0
2021-03-16 13:10:00,143.54,143.59,143.47,143.59,7576.0,132.4175,132.4636,132.3529,132.4636,7576.0
2021-03-16 13:20:00,143.6,144.12,143.55,144.12,21431.0,132.4728,132.9525,132.4267,132.9525,21431.0
2021-03-16 13:30:00,144.12,144.27,143.96,144.19,5519.0,132.9525,133.0909,132.8049,133.0171,5519.0
2021-03-16 13:40:00,144.14,144.31,144.12,144.31,4446.0,132.971,133.1278,132.9525,133.1278,4446.0
2021-03-16 13:50:00,144.34,144.39,144.24,144.31,13266.0,133.1555,133.2016,133.0632,133.1278,13266.0
2021-03-16 14:00:00,144.3,144.57,144.23,144.51,5658.0,133.1186,133.3676,133.054,133.3123,5658.0
2021-03-16 14:10:00,144.54,144.64,144.45,144.52,7034.0,133.34,133.4322,133.2569,133.3215,7034.0
2021-03-16 14:20:00,144.48,144.59,144.38,144.43,11486.0,133.2846,133.3861,133.1924,133.2385,11486.0
2021-03-16 14:30:00,144.42,144.77,144.4,144.75,18686.0,133.2293,133.5521,133.2108,133.5337,18686.0
2021-03-16 14:40:00,144.82,144.94,144.68,144.93,5958.0,133.5983,133.709,133.4691,133.6997,5958.0
2021-03-16 14:50:00,144.98,145.18,144.88,145.18,13618.0,133.7459,133.9304,133.6536,133.9304,13618.0
2021-03-16 15:00:00,145.15,145.15,144.93,145.09,12874.0,133.9027,133.9027,133.6997,133.8473,12874.0
2021-03-16 15:10:00,145.09,145.77,145.09,145.58,27420.0,133.8473,134.4747,133.8473,134.2994,27420.0
2021-03-16 15:20:00,145.61,145.66,145.31,145.35,18159.0,134.3271,134.3732,134.0503,134.0872,18159.0
2021-03-16 15:30:00,145.37,145.5,145.13,145.17,29960.0,134.1057,134.2256,133.8843,133.9212,29960.0
2021-03-16 15:40:00,145.14,145.17,144.77,144.86,24439.0,133.8935,133.9212,133.5521,133.6352,24439.0
2021-03-16 15:50:00,144.93,144.99,144.62,144.79,88222.0,133.6997,133.7551,133.4138,133.5706,88222.0
2021-03-17 09:30:00,145.17,145.88,144.67,145.74,16773.0,133.9212,134.5761,133.4599,134.447,16773.0
2021-03-17 09:40:00,145.74,145.86,145.52,145.54,5183.0,134.447,134.5577,134.244,134.2625,5183.0
2021-03-17 09:50:00,145.37,145.47,145.14,145.14,2967.0,134.1057,134.1979,133.8935,133.8935,2967.0
2021-03-17 10:00:00,145.17,145.26,144.83,144.96,6394.0,133.9212,134.0042,133.6075,133.7274,6394.0
2021-03-17 10:10:00,145.0,145.0,144.63,144.9,14740.0,133.7643,133.7643,133.423,133.6721,14740.0
2021-03-17 10:20:00,144.84,145.07,144.49,145.07,4777.0,133.6167,133.8289,133.2938,133.8289,4777.0
2021-03-17 10:30:00,145.09,145.14,144.69,145.04,5360.0,133.8473,133.8935,133.4783,133.8012,5360.0
2021-03-17 10:40:00,145.0,145.09,144.76,144.94,6181.0,133.7643,133.8473,133.5429,133.709,6181.0
2021-03-17 10:50:00,145.0,145.11,144.62,144.68,2970.0,133.7643,133.8658,133.4138,133.4691,2970.0
2021-03-17 11:00:00,144.67,144.92,144.63,144.91,29640.0,133.4599,133.6905,133.423,133.6813,29640.0
2021-03-17 11:10:00,145.0,145.28,144.93,145.24,8493.0,133.7643,134.0226,133.6997,133.9857,8493.0
2021-03-17 11:20:00,145.19,145.59,145.18,145.48,12223.0,133.9396,134.3086,133.9304,134.2071,12223.0
2021-03-17 11:30:00,145.49,145.6,145.24,145.55,5793.0,134.2164,134.3178,133.9857,134.2717,5793.0
2021-03-17 11:40:00,145.59,145.88,145.46,145.78,3364.0,134.3086,134.5761,134.1887,134.4839,3364.0
2021-03-17 11:50:00,145.74,145.85,145.61,145.83,8405.0,134.447,134.5485,134.3271,134.53,8405.0
2021-03-17 12:00:00,145.86,146.28,145.83,146.21,5953.0,134.5577,134.9451,134.53,134.8806,5953.0
2021-03-17 12:10:00,146.27,146.33,146.0,146.08,8902.0,134.9359,134.9913,134.6868,134.7606,8902.0
2021-03-17 12:20:00,146.06,146.07,145.77,145.9,8628.0,134.7422,134.7514,134.4747,134.5946,8628.0
2021-03-17 12:30:00,145.96,145.96,145.73,145.88,4932.0,134.6499,134.6499,134.4378,134.5761,4932.0
2021-03-17 12:40:00,145.93,145.97,145.82,145.87,6148.0,134.6223,134.6592,134.5208,134.5669,6148.0
2021-03-17 12:50:00,145.87,146.05,145.71,145.99,10852.0,134.5669,134.733,134.4193,134.6776,10852.0
2021-03-17 13:00:00,146.1,146.17,146.02,146.09,7351.0,134.7791,134.8437,134.7053,134.7699,7351.0
2021-03-17 13:10:00,146.09,146.09,145.87,145.94,2200.0,134.7699,134.7699,134.5669,134.6315,2200.0
2021-03-17 13:20:00,145.93,146.07,145.81,146.04,7650.0,134.6223,134.7514,134.5116,134.7237,7650.0
2021-03-17 13:30:00,145.99,146.2,145.82,145.88,9999.0,134.6776,134.8713,134.5208,134.5761,9999.0
2021-03-17 13:40:00,145.89,146.04,145.83,146.04,3566.0,134.5854,134.7237,134.53,134.7237,3566.0
2021-03-17 13:50:00,145.94,145.97,145.79,145.89,6669.0,134.6315,134.6592,134.4931,134.5854,6669.0
2021-03-17 14:00:00,146.0,146.52,145.9,146.04,12593.0,134.6868,135.1665,134.5946,134.7237,12593.0
2021-03-17 14:10:00,146.16,146.34,145.38,145.4,31188.0,134.8344,135.0005,134.1149,134.1333,31188.0
2021-03-17 14:20:00,145.39,145.58,145.14,145.24,12594.0,134.1241,134.2994,133.8935,133.9857,12594.0
2021-03-17 14:30:00,145.28,146.27,145.17,146.24,9190.0,134.0226,134.9359,133.9212,134.9082,9190.0
2021-03-17 14:40:00,146.23,146.32,146.06,146.32,36105.0,134.899,134.982,134.7422,134.982,36105.0
2021-03-17 14:50:00,146.35,146.53,146.03,146.47,20577.0,135.0097,135.1758,134.7145,135.1204,20577.0
2021-03-17 15:00:00,146.45,146.82,146.45,146.82,28491.0,135.102,135.4433,135.102,135.4433,28491.0
2021-03-17 15:10:00,146.83,146.86,146.48,146.54,37022.0,135.4525,135.4802,135.1296,135.185,37022.0
2021-03-17 15:20:00,146.54,146.54,146.26,146.49,15715.0,135.185,135.185,134.9267,135.1389,15715.0
2021-03-17 15:30:00,146.49,146.94,146.45,146.74,33287.0,135.1389,135.554,135.102,135.3695,33287.0
2021-03-17 15:40:00,146.7,146.76,146.28,146.42,32578.0,135.3326,135.3879,134.9451,135.0743,32578.0
2021-03-17 15:50:00,146.42,146.64,146.26,146.61,126819.0,135.0743,135.2772,134.9267,135.2496,126819.0
2021-03-18 09:30:00,146.9,147.16,146.09,146.19,19659.0,135.5171,135.757,134.7699,134.8621,19659.0
2021-03-18 09:40:00,146.18,146.81,145.74,146.81,19061.0,134.8529,135.4341,134.447,135.4341,19061.0
2021-03-18 09:50:00,146.75,147.28,146.64,147.13,13355.0,135.3787,135.8677,135.2772,135.7293,13355.0
2021-03-18 10:00:00,147.22,148.01,147.22,148.01,10588.0,135.8123,136.5411,135.8123,136.5411,10588.0
2021-03-18 10:10:00,148.08,148.19,147.62,147.7,13056.0,136.6057,136.7071,136.1813,136.2551,13056.0
2021-03-18 10:20:00,147.74,148.0,147.63,147.89,7165.0,136.292,136.5319,136.1905,136.4304,7165.0
2021-03-18 10:30:00,147.89,148.41,147.88,148.31,13990.0,136.4304,136.9101,136.4212,136.8178,13990.0
2021-03-18 10:40:00,148.25,148.41,148.08,148.18,9388.0,136.7625,136.9101,136.6057,136.6979,9388.0
2021-03-18 10:50:00,148.13,148.21,147.93,148.14,12014.0,136.6518,136.7256,136.4673,136.661,12014.0
2021-03-18 11:00:00,148.22,148.85,148.16,148.81,4644.0,136.7348,137.316,136.6795,137.2791,4644.0
2021-03-18 11:10:00,148.84,149.16,148.8,149.16,9488.0,137.3068,137.602,137.2699,137.602,9488.0
2021-03-18 11:20:00,149.15,149.47,149.1,149.46,32643.0,137.5928,137.888,137.5466,137.8787,32643.0
2021-03-18 11:30:00,149.42,149.81,149.42,149.52,25687.0,137.8418,138.2016,137.8418,137.9341,25687.0
2021-03-18 11:40:00,149.47,149.58,149.18,149.5,6015.0,137.888,137.9894,137.6204,137.9156,6015.0
2021-03-18 11:50:00,149.48,149.86,149.47,149.86,7855.0,137.8972,138.2477,137.888,138.2477,7855.0
2021-03-18 12:00:00,149.93,149.98,149.78,149.95,12101.0,138.3123,138.3584,138.1739,138.3308,12101.0
2021-03-18 12:10:00,149.95,150.0,149.68,149.77,25790.0,138.3308,138.3769,138.0817,138.1647,25790.0
2021-03-18 12:20:00,149.79,149.84,149.5,149.56,14262.0,138.1832,138.2293,137.9156,137.971,14262.0
2021-03-18 12:30:00,149.58,149.66,149.45,149.59,18052.0,137.9894,138.0632,137.8695,137.9987,18052.0
2021-03-18 12:40:00,149.62,149.7,149.38,149.5,16319.0,138.0263,138.1001,137.8049,137.9156,16319.0
2021-03-18 12:50:00,149.46,149.58,149.15,149.15,10172.0,137.8787,137.9894,137.5928,137.5928,10172.0
2021-03-18 13:00:00,149.22,149.23,149.04,149.1,12037.0,137.6573,137.6666,137.4913,137.5466,12037.0
2021-03-18 13:10:00,149.11,149.31,149.01,149.31,7119.0,137.5559,137.7404,137.4636,137.7404,7119.0
2021-03-18 13:20:00,149.29,149.4,149.27,149.39,3178.0,137.7219,137.8234,137.7035,137.8142,3178.0
2021-03-18 13:30:00,149.28,149.59,149.24,149.56,5065.0,137.7127,137.9987,137.6758,137.971,5065.0
2021-03-18 13:40:00,149.56,150.01,149.51,149.97,23234.0,137.971,138.3861,137.9249,138.3492,23234.0
2021-03-18 13:50:00,149.95,150.22,149.88,149.92,18556.0,138.3308,138.5798,138.2662,138.3031,18556.0
2021-03-18 14:00:00,149.98,149.98,149.65,149.65,9390.0,138.3584,138.3584,138.054,138.054,9390.0
2021-03-18 14:10:00,149.64,149.71,149.32,149.33,8403.0,138.0448,138.1094,137.7496,137.7588,8403.0
2021-03-18 14:20:00,149.32,149.41,149.13,149.27,10637.0,137.7496,137.8326,137.5743,137.7035,10637.0
2021-03-18 14:30:00,149.28,149.43,148.95,149.34,29527.0,137.7127,137.8511,137.4082,137.768,29527.0
2021-03-18 14:40:00,149.31,149.56,148.97,149.56,16563.0,137.7404,137.971,137.4267,137.971,16563.0
2021-03-18 14:50:00,149.63,149.84,149.57,149.57,11739.0,138.0356,138.2293,137.9802,137.9802,11739.0
2021-03-18 15:00:00,149.54,149.54,149.22,149.32,27462.0,137.9525,137.9525,137.6573,137.7496,27462.0
2021-03-18 15:10:00,149.36,149.6,149.29,149.45,37314.0,137.7865,138.0079,137.7219,137.8695,37314.0
2021-03-18 15:20:00,149.5,149.5,149.08,149.31,26420.0,137.9156,137.9156,137.5282,137.7404,26420.0
2021-03-18 15:30:00,149.37,149.42,149.1,149.2,34518.0,137.7957,137.8418,137.5466,137.6389,34518.0
2021-03-18 15:40:00,149.25,149.25,148.87,149.07,57665.0,137.685,137.685,137.3344,137.5189,57665.0
2021-03-18 15:50:00,149.09,149.87,149.06,149.8,151817.0,137.5374,138.257,137.5097,138.1924,151817.0
2021-03-19 09:30:00,149.2,149.25,148.17,148.5,169700.0,137.6389,137.685,136.6887,136.9931,169700.0
2021-03-19 09:40:00,148.52,149.0,147.57,147.8,35032.0,137.0116,137.4544,136.1352,136.3474,35032.0
2021-03-19 09:50:00,147.8,149.13,147.78,148.88,21238.0,136.3474,137.5743,136.3289,137.3437,21238.0
2021-03-19 10:00:00,148.9,149.04,148.43,148.55,30756.0,137.3621,137.4913,136.9285,137.0392,30756.0
2021-03-19 10:10:00,148.53,148.78,148.06,148.34,14347.0,137.0208,137.2514,136.5872,136.8455,14347.0
2021-03-19 10:20:00,148.34,148.69,148.26,148.3,10829.0,136.8455,137.1684,136.7717,136.8086,10829.0
2021-03-19 10:30:00,148.34,148.4,147.89,148.02,15037.0,136.8455,136.9009,136.4304,136.5503,15037.0
2021-03-19 10:40:00,148.0,148.3,147.96,148.26,10469.0,136.5319,136.8086,136.495,136.7717,10469.0
2021-03-19 10:50:00,148.26,148.48,148.17,148.38,5570.0,136.7717,136.9747,136.6887,136.8824,5570.0
2021-03-19 11:00:00,148.4,148.41,148.13,148.22,9876.0,136.9009,136.9101,136.6518,136.7348,9876.0
2021-03-19 11:10:00,148.04,148.15,147.82,148.03,4160.0,136.5688,136.6702,136.3658,136.5595,4160.0
2021-03-19 11:20:00,147.92,148.12,147.86,147.9,10431.0,136.4581,136.6426,136.4027,136.4396,10431.0
2021-03-19 11:30:00,147.93,148.25,147.87,148.21,4503.0,136.4673,136.7625,136.4119,136.7256,4503.0
2021-03-19 11:40:00,148.22,148.57,148.19,148.43,8191.0,136.7348,137.0577,136.7071,136.9285,8191.0
2021-03-19 11:50:00,148.45,148.55,148.2,148.33,14303.0,136.947,137.0392,136.7164,136.8363,14303.0
2021-03-19 12:00:00,148.39,148.5,148.06,148.08,6961.0,136.8916,136.9931,136.5872,136.6057,6961.0
2021-03-19 12:10:00,148.17,148.33,148.01,148.26,11661.0,136.6887,136.8363,136.5411,136.7717,11661.0
2021-03-19 12:20:00,148.16,148.49,148.11,148.44,12751.0,136.6795,136.9839,136.6333,136.9378,12751.0
2021-03-19 12:30:00,148.41,148.46,148.15,148.23,5870.0,136.9101,136.9562,136.6702,136.744,5870.0
2021-03-19 12:40:00,148.25,148.59,148.25,148.57,6997.0,136.7625,137.0761,136.7625,137.0577,6997.0
2021-03-19 12:50:00,148.57,148.57,148.37,148.43,6716.0,137.0577,137.0577,136.8732,136.9285,6716.0
2021-03-19 13:00:00,148.42,148.53,148.34,148.53,6642.0,136.9193,137.0208,136.8455,137.0208,6642.0
2021-03-19 13:10:00,148.47,148.57,148.42,148.48,5464.0,136.9654,137.0577,136.9193,136.9747,5464.0
2021-03-19 13:20:00,148.54,148.54,148.39,148.41,5192.0,137.03,137.03,136.8916,136.9101,5192.0
2021-03-19 13:30:00,148.42,148.61,148.37,148.55,7447.0,136.9193,137.0946,136.8732,137.0392,7447.0
2021-03-19 13:40:00,148.56,148.8,148.54,148.74,8078.0,137.0485,137.2699,137.03,137.2145,8078.0
2021-03-19 13:50:00,148.81,148.87,148.72,148.83,10368.0,137.2791,137.3344,137.1961,137.2975,10368.0
2021-03-19 14:00:00,148.86,149.08,148.74,148.74,4939.0,137.3252,137.5282,137.2145,137.2145,4939.0
2021-03-19 14:10:00,148.67,148.73,148.53,148.59,15812.0,137.1499,137.2053,137.0208,137.0761,15812.0
2021-03-19 14:20:00,148.66,148.78,148.6,148.68,17515.0,137.1407,137.2514,137.0854,137.1592,17515.0
2021-03-19 14:30:00,148.75,148.84,148.64,148.69,11787.0,137.2237,137.3068,137.1223,137.1684,11787.0
2021-03-19 14:40:00,148.71,148.87,148.71,148.83,14068.0,137.1868,137.3344,137.1868,137.2975,14068.0
2021-03-19 14:50:00,148.8,149.12,148.73,149.09,32225.0,137.2699,137.5651,137.2053,137.5374,32225.0
2021-03-19 15:00:00,149.13,149.18,149.01,149.08,9601.0,137.5743,137.6204,137.4636,137.5282,9601.0
2021-03-19 15:10:00,149.07,149.19,148.84,148.84,11869.0,137.5189,137.6297,137.3068,137.3068,11869.0
2021-03-19 15:20:00,148.88,148.94,148.63,148.68,11451.0,137.3437,137.399,137.113,137.1592,11451.0
2021-03-19 15:30:00,148.7,148.91,148.53,148.53,22670.0,137.1776,137.3713,137.0208,137.0208,22670.0
2021-03-19 15:40:00,148.55,148.77,148.37,148.45,38097.0,137.0392,137.2422,136.8732,136.947,38097.0
2021-03-19 15:50:00,148.45,148.45,147.28,147.41,121492.0,136.947,136.947,135.8677,135.9876,121492.0
2021-03-22 09:30:00,147.8,147.8,146.68,146.91,32584.0,136.3474,136.3474,135.3141,135.5263,32584.0
2021-03-22 09:40:00,146.99,147.32,146.8,147.32,5800.0,135.6001,135.9046,135.4248,135.9046,5800.0
2021-03-22 09:50:00,147.37,147.82,147.3,147.66,8652.0,135.9507,136.3658,135.8861,136.2182,8652.0
2021-03-22 10:00:00,147.79,147.79,147.34,147.48,5353.0,136.3381,136.3381,135.923,136.0522,5353.0
2021-03-22 10:10:00,147.44,147.52,147.16,147.52,4315.0,136.0153,136.0891,135.757,136.0891,4315.0
2021-03-22 10:20:00,147.5,147.58,147.11,147.35,6219.0,136.0706,136.1444,135.7108,135.9322,6219.0
2021-03-22 10:30:00,147.26,147.43,147.17,147.37,4446.0,135.8492,136.006,135.7662,135.9507,4446.0
2021-03-22 10:40:00,147.32,147.79,147.32,147.44,9477.0,135.9046,136.3381,135.9046,136.0153,9477.0
2021-03-22 10:50:00,147.41,147.41,146.89,147.04,5866.0,135.9876,135.9876,135.5079,135.6462,5866.0
2021-03-22 11:00:00,146.92,147.41,146.92,147.14,17487.0,135.5355,135.9876,135.5355,135.7385,17487.0
2021-03-22 11:10:00,147.04,147.21,146.95,147.13,6019.0,135.6462,135.8031,135.5632,135.7293,6019.0
2021-03-22 11:20:00,147.12,147.31,147.06,147.3,3412.0,135.7201,135.8953,135.6647,135.8861,3412.0
2021-03-22 11:30:00,147.32,147.73,147.26,147.59,11616.0,135.9046,136.2828,135.8492,136.1536,11616.0
2021-03-22 11:40:00,147.52,147.85,147.5,147.59,31210.0,136.0891,136.3935,136.0706,136.1536,31210.0
2021-03-22 11:50:00,147.6,147.67,147.52,147.66,3930.0,136.1629,136.2274,136.0891,136.2182,3930.0
2021-03-22 12:00:00,147.6,147.65,147.14,147.15,6701.0,136.1629,136.209,135.7385,135.7477,6701.0
2021-03-22 12:10:00,147.12,147.18,147.01,147.03,3239.0,135.7201,135.7754,135.6186,135.637,3239.0
2021-03-22 12:20:00,146.98,147.03,146.85,146.85,6290.0,135.5909,135.637,135.471,135.471,6290.0
2021-03-22 12:30:00,146.9,147.03,146.82,147.0,7693.0,135.5171,135.637,135.4433,135.6093,7693.0
2021-03-22 12:40:00,146.99,147.12,146.97,147.02,18996.0,135.6001,135.7201,135.5817,135.6278,18996.0
2021-03-22 12:50:00,147.03,147.14,146.95,147.11,4142.0,135.637,135.7385,135.5632,135.7108,4142.0
2021-03-22 13:00:00,147.14,147.56,147.07,147.46,12251.0,135.7385,136.126,135.6739,136.0337,12251.0
2021-03-22 13:10:00,147.49,147.77,147.44,147.59,6550.0,136.0614,136.3197,136.0153,136.1536,6550.0
2021-03-22 13:20:00,147.7,147.7,147.45,147.62,4814.0,136.2551,136.2551,136.0245,136.1813,4814.0
2021-03-22 13:30:00,147.73,147.91,147.65,147.86,6782.0,136.2828,136.4488,136.209,136.4027,6782.0
2021-03-22 13:40:00,147.91,148.08,147.8,147.8,3671.0,136.4488,136.6057,136.3474,136.3474,3671.0
2021-03-22 13:50:00,147.84,147.99,147.76,147.87,7592.0,136.3843,136.5226,136.3105,136.4119,7592.0
2021-03-22 14:00:00,147.87,147.94,147.71,147.78,8768.0,136.4119,136.4765,136.2643,136.3289,8768.0
2021-03-22 14:10:00,147.79,147.89,147.67,147.87,5725.0,136.3381,136.4304,136.2274,136.4119,5725.0
2021-03-22 14:20:00,147.88,147.88,147.73,147.78,5748.0,136.4212,136.4212,136.2828,136.3289,5748.0
2021-03-22 14:30:00,147.83,148.09,147.8,148.09,25618.0,136.375,136.6149,136.3474,136.6149,25618.0
2021-03-22 14:40:00,148.02,148.24,148.01,148.11,15524.0,136.5503,136.7533,136.5411,136.6333,15524.0
2021-03-22 14:50:00,148.08,148.13,148.01,148.03,7830.0,136.6057,136.6518,136.5411,136.5595,7830.0
2021-03-22 15:00:00,148.03,148.24,148.03,148.24,10700.0,136.5595,136.7533,136.5595,136.7533,10700.0
2021-03-22 15:10:00,148.22,148.26,148.04,148.05,12084.0,136.7348,136.7717,136.5688,136.578,12084.0
2021-03-22 15:20:00,148.08,148.29,148.07,148.11,26432.0,136.6057,136.7994,136.5964,136.6333,26432.0
2021-03-22 15:30:00,148.1,148.13,147.85,147.87,21744.0,136.6241,136.6518,136.3935,136.4119,21744.0
2021-03-22 15:40:00,147.88,147.95,147.75,147.84,29773.0,136.4212,136.4857,136.3012,136.3843,29773.0
2021-03-22 15:50:00,147.8,148.05,147.73,147.92,81751.0,136.3474,136.578,136.2828,136.4581,81751.0
2021-03-23 09:30:00,147.67,148.22,147.25,148.08,19949.0,136.2274,136.7348,135.84,136.6057,19949.0
2021-03-23 09:40:00,148.22,148.22,147.69,147.93,5874.0,136.7348,136.7348,136.2459,136.4673,5874.0
2021-03-23 09:50:00,147.84,148.18,147.56,148.11,17728.0,136.3843,136.6979,136.126,136.6333,17728.0
2021-03-23 10:00:00,148.12,148.14,147.41,147.42,8518.0,136.6426,136.661,135.9876,135.9968,8518.0
2021-03-23 10:10:00,147.46,147.82,147.39,147.78,7259.0,136.0337,136.3658,135.9691,136.3289,7259.0
2021-03-23 10:20:00,147.84,147.84,147.35,147.71,10490.0,136.3843,136.3843,135.9322,136.2643,10490.0
2021-03-23 10:30:00,147.71,148.03,147.35,147.43,22501.0,136.2643,136.5595,135.9322,136.006,22501.0
2021-03-23 10:40:00,147.43,147.51,147.21,147.36,10322.0,136.006,136.0798,135.8031,135.9415,10322.0
2021-03-23 10:50:00,147.41,147.94,147.35,147.78,20739.0,135.9876,136.4765,135.9322,136.3289,20739.0
2021-03-23 11:00:00,147.78,147.96,147.76,147.89,18147.0,136.3289,136.495,136.3105,136.4304,18147.0
2021-03-23 11:10:00,147.9,148.6,147.85,148.42,27140.0,136.4396,137.0854,136.3935,136.9193,27140.0
2021-03-23 11:20:00,148.45,149.08,148.43,149.03,11727.0,136.947,137.5282,136.9285,137.482,11727.0
2021-03-23 11:30:00,149.06,149.46,148.98,149.2,43817.0,137.5097,137.8787,137.4359,137.6389,43817.0
2021-03-23 11:40:00,149.19,149.31,149.14,149.25,29092.0,137.6297,137.7404,137.5835,137.685,29092.0
2021-03-23 11:50:00,149.27,149.27,149.0,149.19,27787.0,137.7035,137.7035,137.4544,137.6297,27787.0
2021-03-23 12:00:00,149.11,149.23,148.66,148.87,20483.0,137.5559,137.6666,137.1407,137.3344,20483.0
2021-03-23 12:10:00,148.88,149.25,148.81,149.17,21622.0,137.3437,137.685,137.2791,137.6112,21622.0
2021-03-23 12:20:00,149.17,149.19,148.92,149.02,12269.0,137.6112,137.6297,137.3806,137.4728,12269.0
2021-03-23 12:30:00,149.04,149.09,148.92,149.08,7707.0,137.4913,137.5374,137.3806,137.5282,7707.0
2021-03-23 12:40:00,149.08,149.09,148.94,148.97,10202.0,137.5282,137.5374,137.399,137.4267,10202.0
2021-03-23 12:50:00,148.97,149.12,148.95,149.02,5984.0,137.4267,137.5651,137.4082,137.4728,5984.0
2021-03-23 13:00:00,149.06,149.11,148.96,149.02,11001.0,137.5097,137.5559,137.4175,137.4728,11001.0
2021-03-23 13:10:00,149.0,149.03,148.75,148.83,27774.0,137.4544,137.482,137.2237,137.2975,27774.0
2021-03-23 13:20:00,148.84,148.85,148.57,148.59,10554.0,137.3068,137.316,137.0577,137.0761,10554.0
2021-03-23 13:30:00,148.59,148.59,148.15,148.45,12503.0,137.0761,137.0761,136.6702,136.947,12503.0
2021-03-23 13:40:00,148.43,148.43,147.97,148.06,23923.0,136.9285,136.9285,136.5042,136.5872,23923.0
2021-03-23 13:50:00,148.02,148.03,147.7,147.84,11797.0,136.5503,136.5595,136.2551,136.3843,11797.0
2021-03-23 14:00:00,147.88,147.96,147.6,147.96,34926.0,136.4212,136.495,136.1629,136.495,34926.0
2021-03-23 14:10:00,147.97,148.0,147.62,147.69,12452.0,136.5042,136.5319,136.1813,136.2459,12452.0
2021-03-23 14:20:00,147.72,147.8,147.57,147.64,12982.0,136.2736,136.3474,136.1352,136.1998,12982.0
2021-03-23 14:30:00,147.67,147.69,147.45,147.61,14450.0,136.2274,136.2459,136.0245,136.1721,14450.0
2021-03-23 14:40:00,147.56,147.73,147.35,147.73,18723.0,136.126,136.2828,135.9322,136.2828,18723.0
2021-03-23 14:50:00,147.73,147.94,147.72,147.88,18933.0,136.2828,136.4765,136.2736,136.4212,18933.0
2021-03-23 15:00:00,147.85,148.01,147.67,147.72,16514.0,136.3935,136.5411,136.2274,136.2736,16514.0
2021-03-23 15:10:00,147.73,147.76,147.53,147.61,21898.0,136.2828,136.3105,136.0983,136.1721,21898.0
2021-03-23 15:20:00,147.54,147.56,146.97,147.2,19974.0,136.1075,136.126,135.5817,135.7939,19974.0
2021-03-23 15:30:00,147.16,147.16,146.79,146.88,28130.0,135.757,135.757,135.4156,135.4986,28130.0
2021-03-23 15:40:00,146.81,147.29,146.79,147.18,40964.0,135.4341,135.8769,135.4156,135.7754,40964.0
2021-03-23 15:50:00,147.0,147.72,146.85,147.53,125558.0,135.6093,136.2736,135.471,136.0983,125558.0
2021-03-24 09:30:00,147.49,148.84,147.49,148.83,18889.0,136.0614,137.3068,136.0614,137.2975,18889.0
2021-03-24 09:40:00,148.87,148.88,148.06,148.7,36769.0,137.3344,137.3437,136.5872,137.1776,36769.0
2021-03-24 09:50:00,148.7,148.95,148.46,148.72,6690.0,137.1776,137.4082,136.9562,137.1961,6690.0
2021-03-24 10:00:00,148.79,148.93,148.32,148.36,29697.0,137.2606,137.3898,136.8271,136.864,29697.0
2021-03-24 10:10:00,148.34,148.75,148.2,148.21,14055.0,136.8455,137.2237,136.7164,136.7256,14055.0
2021-03-24 10:20:00,148.21,148.33,148.07,148.1,11798.0,136.7256,136.8363,136.5964,136.6241,11798.0
2021-03-24 10:30:00,148.21,148.72,148.16,148.64,9400.0,136.7256,137.1961,136.6795,137.1223,9400.0
2021-03-24 10:40:00,148.7,149.35,148.7,149.24,11086.0,137.1776,137.7773,137.1776,137.6758,11086.0
2021-03-24 10:50:00,149.39,149.47,148.96,149.23,10334.0,137.8142,137.888,137.4175,137.6666,10334.0
2021-03-24 11:00:00,149.29,149.35,148.68,148.68,13168.0,137.7219,137.7773,137.1592,137.1592,13168.0
2021-03-24 11:10:00,148.73,148.74,148.26,148.26,11990.0,137.2053,137.2145,136.7717,136.7717,11990.0
2021-03-24 11:20:00,148.14,148.56,148.14,148.54,10384.0,136.661,137.0485,136.661,137.03,10384.0
2021-03-24 11:30:00,148.54,149.25,148.54,149.14,11884.0,137.03,137.685,137.03,137.5835,11884.0
2021-03-24 11:40:00,149.16,149.65,148.88,149.65,11217.0,137.602,138.054,137.3437,138.054,11217.0
2021-03-24 11:50:00,149.62,149.85,149.45,149.85,11804.0,138.0263,138.2385,137.8695,138.2385,11804.0
2021-03-24 12:00:00,149.86,150.3,149.85,150.3,13616.0,138.2477,138.6536,138.2385,138.6536,13616.0
2021-03-24 12:10:00,150.33,150.39,150.06,150.07,10570.0,138.6813,138.7367,138.4322,138.4415,10570.0
2021-03-24 12:20:00,149.93,150.45,149.92,150.42,11275.0,138.3123,138.792,138.3031,138.7643,11275.0
2021-03-24 12:30:00,150.42,150.5,150.15,150.5,5011.0,138.7643,138.8381,138.5153,138.8381,5011.0
2021-03-24 12:40:00,150.46,150.53,150.23,150.3,6876.0,138.8012,138.8658,138.5891,138.6536,6876.0
2021-03-24 12:50:00,150.29,150.37,150.2,150.32,8282.0,138.6444,138.7182,138.5614,138.6721,8282.0
2021-03-24 13:00:00,150.33,150.5,150.14,150.17,21340.0,138.6813,138.8381,138.506,138.5337,21340.0
2021-03-24 13:10:00,150.11,150.11,149.53,149.55,10975.0,138.4784,138.4784,137.9433,137.9618,10975.0
2021-03-24 13:20:00,149.56,149.87,149.56,149.71,15564.0,137.971,138.257,137.971,138.1094,15564.0
2021-03-24 13:30:00,149.8,150.0,149.66,149.8,9235.0,138.1924,138.3769,138.0632,138.1924,9235.0
2021-03-24 13:40:00,149.84,149.92,149.37,149.66,8865.0,138.2293,138.3031,137.7957,138.0632,8865.0
2021-03-24 13:50:00,149.7,149.86,149.66,149.75,7419.0,138.1001,138.2477,138.0632,138.1463,7419.0
2021-03-24 14:00:00,149.8,149.8,149.45,149.59,10648.0,138.1924,138.1924,137.8695,137.9987,10648.0
2021-03-24 14:10:00,149.65,149.9,149.51,149.87,7721.0,138.054,138.2846,137.9249,138.257,7721.0
2021-03-24 14:20:00,149.87,149.97,149.54,149.54,6993.0,138.257,138.3492,137.9525,137.9525,6993.0
2021-03-24 14:30:00,149.53,149.55,149.31,149.31,8590.0,137.9433,137.9618,137.7404,137.7404,8590.0
2021-03-24 14:40:00,149.3,149.34,148.96,149.3,8185.0,137.7311,137.768,137.4175,137.7311,8185.0
2021-03-24 14:50:00,149.3,149.39,149.05,149.12,8998.0,137.7311,137.8142,137.5005,137.5651,8998.0
2021-03-24 15:00:00,149.17,149.27,148.82,148.83,34295.0,137.6112,137.7035,137.2883,137.2975,34295.0
2021-03-24 15:10:00,148.87,148.92,148.58,148.65,26332.0,137.3344,137.3806,137.0669,137.1315,26332.0
2021-03-24 15:20:00,148.61,148.65,148.44,148.48,15693.0,137.0946,137.1315,136.9378,136.9747,15693.0
2021-03-24 15:30:00,148.39,148.63,148.23,148.43,25554.0,136.8916,137.113,136.744,136.9285,25554.0
2021-03-24 15:40:00,148.39,148.48,148.22,148.27,34159.0,136.8916,136.9747,136.7348,136.7809,34159.0
2021-03-24 15:50:00,148.25,148.33,148.0,148.16,119961.0,136.7625,136.8363,136.5319,136.6795,119961.0
2021-03-25 09:30:00,148.45,148.53,147.58,147.92,23887.0,136.947,137.0208,136.1444,136.4581,23887.0
2021-03-25 09:40:00,147.9,148.04,147.39,147.92,30218.0,136.4396,136.5688,135.9691,136.4581,30218.0
2021-03-25 09:50:00,147.98,148.18,147.47,148.1,19533.0,136.5134,136.6979,136.0429,136.6241,19533.0
2021-03-25 10:00:00,148.1,148.1,147.61,148.04,12809.0,136.6241,136.6241,136.1721,136.5688,12809.0
2021-03-25 10:10:00,148.07,148.37,147.99,148.09,11420.0,136.5964,136.8732,136.5226,136.6149,11420.0
2021-03-25 10:20:00,148.2,148.78,148.14,148.62,9384.0,136.7164,137.2514,136.661,137.1038,9384.0
2021-03-25 10:30:00,148.58,148.77,148.33,148.37,10007.0,137.0669,137.2422,136.8363,136.8732,10007.0
2021-03-25 10:40:00,148.39,148.91,148.29,148.9,17197.0,136.8916,137.3713,136.7994,137.3621,17197.0
2021-03-25 10:50:00,149.02,149.02,148.44,148.65,26046.0,137.4728,137.4728,136.9378,137.1315,26046.0
2021-03-25 11:00:00,148.61,148.87,148.46,148.61,13921.0,137.0946,137.3344,136.9562,137.0946,13921.0
2021-03-25 11:10:00,148.66,149.59,148.64,149.56,13088.0,137.1407,137.9987,137.1223,137.971,13088.0
2021-03-25 11:20:00,149.56,149.71,149.28,149.4,10134.0,137.971,138.1094,137.7127,137.8234,10134.0
2021-03-25 11:30:00,149.36,149.46,149.13,149.3,12063.0,137.7865,137.8787,137.5743,137.7311,12063.0
2021-03-25 11:40:00,149.34,149.77,149.19,149.52,18696.0,137.768,138.1647,137.6297,137.9341,18696.0
2021-03-25 11:50:00,149.5,150.14,149.46,150.08,16949.0,137.9156,138.506,137.8787,138.4507,16949.0
2021-03-25 12:00:00,150.01,150.35,150.0,150.25,47895.0,138.3861,138.6998,138.3769,138.6075,47895.0
2021-03-25 12:10:00,150.24,150.29,149.49,150.09,43537.0,138.5983,138.6444,137.9064,138.4599,43537.0
2021-03-25 12:20:00,150.14,150.21,149.8,149.8,10314.0,138.506,138.5706,138.1924,138.1924,10314.0
2021-03-25 12:30:00,149.84,150.25,149.84,150.24,8020.0,138.2293,138.6075,138.2293,138.5983,8020.0
2021-03-25 12:40:00,150.29,150.87,150.23,150.87,9505.0,138.6444,139.1795,138.5891,139.1795,9505.0
2021-03-25 12:50:00,150.84,151.06,150.67,150.94,13441.0,139.1518,139.3547,138.995,139.244,13441.0
2021-03-25 13:00:00,150.9,151.18,150.82,150.86,9055.0,139.2071,139.4655,139.1333,139.1702,9055.0
2021-03-25 13:10:00,150.9,151.13,150.78,150.97,5201.0,139.2071,139.4193,139.0964,139.2717,5201.0
2021-03-25 13:20:00,151.0,151.0,150.69,150.73,9763.0,139.2994,139.2994,139.0134,139.0503,9763.0
2021-03-25 13:30:00,150.76,151.29,150.58,151.22,14453.0,139.078,139.5669,138.9119,139.5024,14453.0
2021-03-25 13:40:00,151.25,151.99,151.25,151.73,14820.0,139.53,140.2127,139.53,139.9728,14820.0
2021-03-25 13:50:00,151.57,151.77,151.39,151.39,7580.0,139.8252,140.0097,139.6592,139.6592,7580.0
2021-03-25 14:00:00,151.42,151.77,151.27,151.77,14022.0,139.6869,140.0097,139.5485,140.0097,14022.0
2021-03-25 14:10:00,151.8,151.91,151.68,151.9,20652.0,140.0374,140.1389,139.9267,140.1297,20652.0
2021-03-25 14:20:00,151.86,152.01,151.57,151.64,21351.0,140.0928,140.2311,139.8252,139.8898,21351.0
2021-03-25 14:30:00,151.66,151.92,151.63,151.92,16477.0,139.9083,140.1481,139.8806,140.1481,16477.0
2021-03-25 14:40:00,151.89,152.02,151.53,151.58,24133.0,140.1204,140.2404,139.7883,139.8345,24133.0
2021-03-25 14:50:00,151.56,151.83,151.5,151.67,12609.0,139.816,140.0651,139.7607,139.9175,12609.0
2021-03-25 15:00:00,151.65,151.75,151.39,151.48,13498.0,139.899,139.9913,139.6592,139.7422,13498.0
2021-03-25 15:10:00,151.51,152.06,151.51,152.05,18923.0,139.7699,140.2773,139.7699,140.268,18923.0
2021-03-25 15:20:00,152.02,152.25,151.91,152.1,25895.0,140.2404,140.4525,140.1389,140.3142,25895.0
2021-03-25 15:30:00,152.07,152.21,151.87,152.11,31983.0,140.2865,140.4156,140.102,140.3234,31983.0
2021-03-25 15:40:00,152.09,152.15,151.81,151.94,44271.0,140.3049,140.3603,140.0466,140.1666,44271.0
2021-03-25 15:50:00,152.01,152.51,151.99,152.34,119923.0,140.2311,140.6924,140.2127,140.5356,119923.0
2021-03-26 09:30:00,153.37,153.65,152.04,152.4,42395.0,141.4858,141.7441,140.2588,140.5909,42395.0
2021-03-26 09:40:00,152.41,153.01,152.4,152.78,13935.0,140.6001,141.1536,140.5909,140.9415,13935.0
2021-03-26 09:50:00,152.77,153.39,152.67,153.37,15696.0,140.9322,141.5042,140.84,141.4858,15696.0
2021-03-26 10:00:00,153.39,153.5,153.0,153.47,11924.0,141.5042,141.6057,141.1444,141.578,11924.0
2021-03-26 10:10:00,153.49,153.92,153.42,153.92,18303.0,141.5965,141.9931,141.5319,141.9931,18303.0
2021-03-26 10:20:00,153.92,154.3,153.73,153.96,20084.0,141.9931,142.3437,141.8179,142.03,20084.0
2021-03-26 10:30:00,153.96,154.06,153.7,153.7,21326.0,142.03,142.1223,141.7902,141.7902,21326.0
2021-03-26 10:40:00,153.78,154.1,153.62,153.87,16548.0,141.864,142.1592,141.7164,141.947,16548.0
2021-03-26 10:50:00,153.86,154.02,153.29,153.35,10366.0,141.9378,142.0854,141.412,141.4673,10366.0
2021-03-26 11:00:00,153.33,153.33,152.65,152.79,20634.0,141.4489,141.4489,140.8215,140.9507,20634.0
2021-03-26 11:10:00,152.75,152.76,151.92,152.53,26121.0,140.9138,140.923,140.1481,140.7108,26121.0
2021-03-26 11:20:00,152.48,152.99,152.43,152.98,37949.0,140.6647,141.1352,140.6186,141.126,37949.0
2021-03-26 11:30:00,152.99,152.99,152.55,152.55,9419.0,141.1352,141.1352,140.7293,140.7293,9419.0
2021-03-26 11:40:00,152.55,152.79,152.45,152.53,10711.0,140.7293,140.9507,140.637,140.7108,10711.0
2021-03-26 11:50:00,152.51,152.6,152.2,152.41,12349.0,140.6924,140.7754,140.4064,140.6001,12349.0
2021-03-26 12:00:00,152.43,152.69,152.35,152.63,12108.0,140.6186,140.8584,140.5448,140.8031,12108.0
2021-03-26 12:10:00,152.65,152.8,152.57,152.7,10259.0,140.8215,140.9599,140.7477,140.8677,10259.0
2021-03-26 12:20:00,152.7,152.78,152.43,152.58,13569.0,140.8677,140.9415,140.6186,140.757,13569.0
2021-03-26 12:30:00,152.61,153.28,152.61,153.24,15360.0,140.7846,141.4027,140.7846,141.3658,15360.0
2021-03-26 12:40:00,153.22,153.48,153.19,153.48,10942.0,141.3474,141.5872,141.3197,141.5872,10942.0
2021-03-26 12:50:00,153.49,153.79,153.44,153.69,14453.0,141.5965,141.8732,141.5503,141.781,14453.0
2021-03-26 13:00:00,153.7,154.01,153.7,153.78,21237.0,141.7902,142.0762,141.7902,141.864,21237.0
2021-03-26 13:10:00,153.74,153.75,153.37,153.51,8801.0,141.8271,141.8363,141.4858,141.6149,8801.0
2021-03-26 13:20:00,153.49,153.64,153.4,153.4,14821.0,141.5965,141.7348,141.5134,141.5134,14821.0
2021-03-26 13:30:00,153.4,153.53,153.26,153.29,7697.0,141.5134,141.6334,141.3843,141.412,7697.0
2021-03-26 13:40:00,153.3,153.33,153.04,153.09,18697.0,141.4212,141.4489,141.1813,141.2275,18697.0
2021-03-26 13:50:00,153.1,153.38,153.1,153.32,12488.0,141.2367,141.495,141.2367,141.4396,12488.0
2021-03-26 14:00:00,153.33,153.4,153.1,153.15,18621.0,141.4489,141.5134,141.2367,141.2828,18621.0
2021-03-26 14:10:00,153.17,153.3,152.93,153.14,16279.0,141.3013,141.4212,141.0798,141.2736,16279.0
2021-03-26 14:20:00,153.17,153.73,153.14,153.68,22630.0,141.3013,141.8179,141.2736,141.7717,22630.0
2021-03-26 14:30:00,153.65,153.89,153.56,153.76,21186.0,141.7441,141.9655,141.661,141.8455,21186.0
2021-03-26 14:40:00,153.74,153.87,153.33,153.43,25827.0,141.8271,141.947,141.4489,141.5411,25827.0
2021-03-26 14:50:00,153.38,153.89,153.38,153.81,28495.0,141.495,141.9655,141.495,141.8917,28495.0
2021-03-26 15:00:00,153.77,153.91,153.72,153.72,16607.0,141.8548,141.9839,141.8086,141.8086,16607.0
2021-03-26 15:10:00,153.72,154.01,153.72,153.92,17433.0,141.8086,142.0762,141.8086,141.9931,17433.0
2021-03-26 15:20:00,153.95,153.99,153.3,153.3,36189.0,142.0208,142.0577,141.4212,141.4212,36189.0
2021-03-26 15:30:00,153.3,153.81,153.22,153.51,45993.0,141.4212,141.8917,141.3474,141.6149,45993.0
2021-03-26 15:40:00,153.52,154.2,153.52,154.2,43180.0,141.6241,142.2514,141.6241,142.2514,43180.0
2021-03-26 15:50:00,154.1,154.94,153.98,154.83,162933.0,142.1592,142.9341,142.0485,142.8326,162933.0
2021-03-29 09:30:00,154.98,155.23,154.19,154.97,41094.0,142.971,143.2016,142.2422,142.9618,41094.0
2021-03-29 09:40:00,154.98,155.45,154.79,154.92,14960.0,142.971,143.4046,142.7957,142.9156,14960.0
2021-03-29 09:50:00,154.99,155.28,154.83,155.05,9063.0,142.9802,143.2478,142.8326,143.0356,9063.0
2021-03-29 10:00:00,155.01,155.39,154.89,154.92,9418.0,142.9987,143.3492,142.888,142.9156,9418.0
2021-03-29 10:10:00,154.84,155.12,154.81,154.99,7696.0,142.8418,143.1002,142.8142,142.9802,7696.0
2021-03-29 10:20:00,154.95,155.15,154.85,154.91,14413.0,142.9433,143.1278,142.8511,142.9064,14413.0
2021-03-29 10:30:00,154.82,154.84,154.36,154.62,10038.0,142.8234,142.8418,142.399,142.6389,10038.0
2021-03-29 10:40:00,154.55,154.62,154.16,154.31,11753.0,142.5743,142.6389,142.2145,142.3529,11753.0
2021-03-29 10:50:00,154.34,154.57,154.2,154.33,45000.0,142.3806,142.5928,142.2514,142.3714,45000.0
2021-03-29 11:00:00,154.34,154.77,154.24,154.6,14707.0,142.3806,142.7773,142.2883,142.6204,14707.0
2021-03-29 11:10:00,154.64,155.01,154.56,154.75,8213.0,142.6573,142.9987,142.5835,142.7588,8213.0
2021-03-29 11:20:00,154.76,155.21,154.76,155.17,12829.0,142.768,143.1832,142.768,143.1463,12829.0
2021-03-29 11:30:00,155.01,155.23,154.98,155.21,3745.0,142.9987,143.2016,142.971,143.1832,3745.0
2021-03-29 11:40:00,155.11,155.26,155.01,155.11,5652.0,143.0909,143.2293,142.9987,143.0909,5652.0
2021-03-29 11:50:00,154.99,155.3,154.89,155.29,6743.0,142.9802,143.2662,142.888,143.257,6743.0
2021-03-29 12:00:00,155.27,155.32,155.06,155.11,2823.0,143.2385,143.2847,143.0448,143.0909,2823.0
2021-03-29 12:10:00,155.17,155.17,154.9,155.04,5512.0,143.1463,143.1463,142.8972,143.0263,5512.0
2021-03-29 12:20:00,155.05,155.08,154.85,155.05,11282.0,143.0356,143.0633,142.8511,143.0356,11282.0
2021-03-29 12:30:00,155.04,155.41,155.04,155.41,6827.0,143.0263,143.3677,143.0263,143.3677,6827.0
2021-03-29 12:40:00,155.37,155.54,155.37,155.44,3211.0,143.3308,143.4876,143.3308,143.3954,3211.0
2021-03-29 12:50:00,155.5,155.5,155.23,155.34,6897.0,143.4507,143.4507,143.2016,143.3031,6897.0
2021-03-29 13:00:00,155.37,155.49,155.17,155.23,1700.0,143.3308,143.4415,143.1463,143.2016,1700.0
2021-03-29 13:10:00,155.2,155.31,155.04,155.12,4110.0,143.174,143.2754,143.0263,143.1002,4110.0
2021-03-29 13:20:00,155.12,155.33,155.09,155.2,6599.0,143.1002,143.2939,143.0725,143.174,6599.0
2021-03-29 13:30:00,155.2,155.34,155.15,155.23,3317.0,143.174,143.3031,143.1278,143.2016,3317.0
2021-03-29 13:40:00,155.15,155.32,155.08,155.31,10916.0,143.1278,143.2847,143.0633,143.2754,10916.0
2021-03-29 13:50:00,155.27,155.33,154.98,154.99,8685.0,143.2385,143.2939,142.971,142.9802,8685.0
2021-03-29 14:00:00,155.0,155.31,154.87,155.29,24159.0,142.9894,143.2754,142.8695,143.257,24159.0
2021-03-29 14:10:00,155.29,155.29,155.11,155.17,15756.0,143.257,143.257,143.0909,143.1463,15756.0
2021-03-29 14:20:00,155.19,155.44,155.14,155.43,6703.0,143.1647,143.3954,143.1186,143.3861,6703.0
2021-03-29 14:30:00,155.45,155.52,155.23,155.36,6924.0,143.4046,143.4692,143.2016,143.3216,6924.0
2021-03-29 14:40:00,155.4,155.92,155.4,155.8,18335.0,143.3585,143.8382,143.3585,143.7275,18335.0
2021-03-29 14:50:00,155.76,155.91,155.36,155.51,6852.0,143.6906,143.8289,143.3216,143.4599,6852.0
2021-03-29 15:00:00,155.59,156.0,155.59,156.0,7846.0,143.5337,143.912,143.5337,143.912,7846.0
2021-03-29 15:10:00,155.91,155.99,155.74,155.94,8374.0,143.8289,143.9027,143.6721,143.8566,8374.0
2021-03-29 15:20:00,155.95,156.21,155.94,156.09,17741.0,143.8658,144.1057,143.8566,143.995,17741.0
2021-03-29 15:30:00,156.13,156.14,155.91,155.99,16262.0,144.0319,144.0411,143.8289,143.9027,16262.0
2021-03-29 15:40:00,155.99,156.04,155.61,155.61,23089.0,143.9027,143.9489,143.5522,143.5522,23089.0
2021-03-29 15:50:00,155.51,155.77,155.34,155.52,57812.0,143.4599,143.6998,143.3031,143.4692,57812.0
2021-03-30 09:30:00,155.25,156.57,155.25,156.36,25761.0,143.2201,144.4378,143.2201,144.2441,25761.0
2021-03-30 09:40:00,156.33,156.33,155.52,155.84,20023.0,144.2164,144.2164,143.4692,143.7644,20023.0
2021-03-30 09:50:00,155.76,156.2,155.76,156.05,14356.0,143.6906,144.0965,143.6906,143.9581,14356.0
2021-03-30 10:00:00,156.05,156.05,155.0,155.03,17742.0,143.9581,143.9581,142.9894,143.0171,17742.0
2021-03-30 10:10:00,155.02,155.65,154.96,155.64,22269.0,143.0079,143.5891,142.9525,143.5799,22269.0
2021-03-30 10:20:00,155.45,155.66,155.18,155.66,11797.0,143.4046,143.5983,143.1555,143.5983,11797.0
2021-03-30 10:30:00,155.74,155.79,155.23,155.51,8849.0,143.6721,143.7182,143.2016,143.4599,8849.0
2021-03-30 10:40:00,155.5,155.62,155.21,155.46,36268.0,143.4507,143.5614,143.1832,143.4138,36268.0
2021-03-30 10:50:00,155.45,155.45,155.09,155.09,39444.0,143.4046,143.4046,143.0725,143.0725,39444.0
2021-03-30 11:00:00,155.12,155.23,154.92,155.04,28037.0,143.1002,143.2016,142.9156,143.0263,28037.0
2021-03-30 11:10:00,155.04,155.04,154.73,154.78,16820.0,143.0263,143.0263,142.7404,142.7865,16820.0
2021-03-30 11:20:00,154.8,155.0,154.64,154.71,7102.0,142.8049,142.9894,142.6573,142.7219,7102.0
2021-03-30 11:30:00,154.74,154.74,154.3,154.36,12684.0,142.7496,142.7496,142.3437,142.399,12684.0
2021-03-30 11:40:00,154.34,154.87,154.34,154.54,20222.0,142.3806,142.8695,142.3806,142.5651,20222.0
2021-03-30 11:50:00,154.43,154.44,153.89,154.2,18965.0,142.4636,142.4728,141.9655,142.2514,18965.0
2021-03-30 12:00:00,154.21,154.35,154.14,154.35,5861.0,142.2607,142.3898,142.1961,142.3898,5861.0
2021-03-30 12:10:00,154.35,154.35,153.98,154.02,9152.0,142.3898,142.3898,142.0485,142.0854,9152.0
2021-03-30 12:20:00,153.99,154.34,153.87,154.29,9197.0,142.0577,142.3806,141.947,142.3345,9197.0
2021-03-30 12:30:00,154.28,154.28,153.94,154.07,7701.0,142.3252,142.3252,142.0116,142.1315,7701.0
2021-03-30 12:40:00,154.06,154.07,153.61,153.61,9594.0,142.1223,142.1315,141.7072,141.7072,9594.0
2021-03-30 12:50:00,153.54,153.66,153.27,153.63,12098.0,141.6426,141.7533,141.3935,141.7256,12098.0
2021-03-30 13:00:00,153.66,153.96,153.62,153.87,7874.0,141.7533,142.03,141.7164,141.947,7874.0
2021-03-30 13:10:00,153.89,153.99,153.81,153.99,9742.0,141.9655,142.0577,141.8917,142.0577,9742.0
2021-03-30 13:20:00,153.95,154.17,153.9,153.98,7947.0,142.0208,142.2238,141.9747,142.0485,7947.0
2021-03-30 13:30:00,153.98,154.01,153.8,153.94,6762.0,142.0485,142.0762,141.8824,142.0116,6762.0
2021-03-30 13:40:00,153.91,154.05,153.8,153.8,12195.0,141.9839,142.1131,141.8824,141.8824,12195.0
2021-03-30 13:50:00,153.86,153.98,153.77,153.95,11258.0,141.9378,142.0485,141.8548,142.0208,11258.0
2021-03-30 14:00:00,153.94,153.94,153.58,153.61,11301.0,142.0116,142.0116,141.6795,141.7072,11301.0
2021-03-30 14:10:00,153.58,153.78,153.36,153.6,15627.0,141.6795,141.864,141.4765,141.6979,15627.0
2021-03-30 14:20:00,153.56,153.61,153.43,153.47,12706.0,141.661,141.7072,141.5411,141.578,12706.0
2021-03-30 14:30:00,153.47,153.54,153.14,153.18,11138.0,141.578,141.6426,141.2736,141.3105,11138.0
2021-03-30 14:40:00,153.17,153.27,153.11,153.25,11804.0,141.3013,141.3935,141.2459,141.3751,11804.0
2021-03-30 14:50:00,153.26,153.27,152.98,153.05,56013.0,141.3843,141.3935,141.126,141.1905,56013.0
2021-03-30 15:00:00,153.05,153.26,153.01,153.03,41657.0,141.1905,141.3843,141.1536,141.1721,41657.0
2021-03-30 15:10:00,153.02,153.03,152.73,152.8,26153.0,141.1629,141.1721,140.8953,140.9599,26153.0
2021-03-30 15:20:00,152.82,153.14,152.77,153.0,25906.0,140.9784,141.2736,140.9322,141.1444,25906.0
2021-03-30 15:30:00,153.02,153.68,152.98,153.51,23427.0,141.1629,141.7717,141.126,141.6149,23427.0
2021-03-30 15:40:00,153.52,153.56,152.78,152.78,42786.0,141.6241,141.661,140.9415,140.9415,42786.0
2021-03-30 15:50:00,152.64,153.04,152.54,152.83,153542.0,140.8123,141.1813,140.7201,140.9876,153542.0
2021-03-31 09:30:00,152.41,153.12,152.13,152.72,20956.0,140.6001,141.2551,140.3418,140.8861,20956.0
2021-03-31 09:40:00,152.81,153.06,151.81,151.89,14840.0,140.9691,141.1998,140.0466,140.1204,14840.0
2021-03-31 09:50:00,151.85,151.97,151.5,151.58,20579.0,140.0835,140.1942,139.7607,139.8345,20579.0
2021-03-31 10:00:00,151.58,151.86,151.0,151.04,37373.0,139.8345,140.0928,139.2994,139.3363,37373.0
2021-03-31 10:10:00,151.01,151.04,150.75,150.89,17571.0,139.3086,139.3363,139.0688,139.1979,17571.0
2021-03-31 10:20:00,150.82,150.99,150.72,150.99,16349.0,139.1333,139.2902,139.0411,139.2902,16349.0
2021-03-31 10:30:00,150.89,151.07,150.6,150.6,16534.0,139.1979,139.364,138.9304,138.9304,16534.0
2021-03-31 10:40:00,150.63,150.91,149.9,150.13,36966.0,138.9581,139.2164,138.2846,138.4968,36966.0
2021-03-31 10:50:00,150.05,151.0,150.03,150.7,14063.0,138.423,139.2994,138.4046,139.0226,14063.0
2021-03-31 11:00:00,150.64,151.43,150.64,150.94,19703.0,138.9673,139.6961,138.9673,139.244,19703.0
2021-03-31 11:10:00,150.95,151.0,150.67,150.68,13501.0,139.2533,139.2994,138.995,139.0042,13501.0
2021-03-31 11:20:00,150.67,150.67,150.5,150.66,13403.0,138.995,138.995,138.8381,138.9857,13403.0
2021-03-31 11:30:00,150.5,150.63,150.19,150.25,15052.0,138.8381,138.9581,138.5522,138.6075,15052.0
2021-03-31 11:40:00,150.35,150.99,150.31,150.99,12884.0,138.6998,139.2902,138.6629,139.2902,12884.0
2021-03-31 11:50:00,150.98,151.19,150.81,150.82,8367.0,139.2809,139.4747,139.1241,139.1333,8367.0
2021-03-31 12:00:00,150.8,151.01,150.73,151.01,10935.0,139.1149,139.3086,139.0503,139.3086,10935.0
2021-03-31 12:10:00,150.85,151.07,150.71,151.07,8956.0,139.161,139.364,139.0319,139.364,8956.0
2021-03-31 12:20:00,151.12,151.23,150.85,151.02,12734.0,139.4101,139.5116,139.161,139.3178,12734.0
2021-03-31 12:30:00,150.95,150.96,150.78,150.81,10917.0,139.2533,139.2625,139.0964,139.1241,10917.0
2021-03-31 12:40:00,150.78,151.19,150.78,151.11,8100.0,139.0964,139.4747,139.0964,139.4009,8100.0
2021-03-31 12:50:00,151.16,151.27,151.12,151.22,12156.0,139.447,139.5485,139.4101,139.5024,12156.0
2021-03-31 13:00:00,151.22,151.4,151.19,151.38,8373.0,139.5024,139.6684,139.4747,139.65,8373.0
2021-03-31 13:10:00,151.42,151.49,151.08,151.08,8649.0,139.6869,139.7514,139.3732,139.3732,8649.0
2021-03-31 13:20:00,151.09,151.12,150.59,150.69,11167.0,139.3824,139.4101,138.9212,139.0134,11167.0
2021-03-31 13:30:00,150.71,150.88,150.5,150.54,17507.0,139.0319,139.1887,138.8381,138.875,17507.0
2021-03-31 13:40:00,150.54,150.56,150.41,150.55,11272.0,138.875,138.8935,138.7551,138.8843,11272.0
2021-03-31 13:50:00,150.5,151.13,150.46,151.13,14623.0,138.8381,139.4193,138.8012,139.4193,14623.0
2021-03-31 14:00:00,151.1,151.52,151.04,151.23,19609.0,139.3917,139.7791,139.3363,139.5116,19609.0
2021-03-31 14:10:00,151.17,151.26,150.96,151.12,13028.0,139.4562,139.5393,139.2625,139.4101,13028.0
2021-03-31 14:20:00,151.1,151.55,151.1,151.54,13904.0,139.3917,139.8068,139.3917,139.7976,13904.0
2021-03-31 14:30:00,151.54,151.74,151.33,151.33,15379.0,139.7976,139.9821,139.6038,139.6038,15379.0
2021-03-31 14:40:00,151.36,151.61,151.04,151.04,15387.0,139.6315,139.8621,139.3363,139.3363,15387.0
2021-03-31 14:50:00,151.05,151.11,150.8,150.88,19469.0,139.3455,139.4009,139.1149,139.1887,19469.0
2021-03-31 15:00:00,150.86,150.99,150.68,150.68,20701.0,139.1702,139.2902,139.0042,139.0042,20701.0
2021-03-31 15:10:00,150.71,150.76,150.4,150.5,19372.0,139.0319,139.078,138.7459,138.8381,19372.0
2021-03-31 15:20:00,150.52,150.75,150.45,150.74,24171.0,138.8566,139.0688,138.792,139.0595,24171.0
2021-03-31 15:30:00,150.7,150.79,150.37,150.46,28803.0,139.0226,139.1057,138.7182,138.8012,28803.0
2021-03-31 15:40:00,150.45,150.7,150.3,150.49,33019.0,138.792,139.0226,138.6536,138.8289,33019.0
2021-03-31 15:50:00,150.47,150.96,150.26,150.31,185995.0,138.8105,139.2625,138.6167,138.6629,185995.0
2021-04-01 09:30:00,150.26,151.04,149.41,150.11,55319.0,138.6167,139.3363,137.8326,138.4784,55319.0
2021-04-01 09:40:00,149.96,150.26,149.58,149.67,22732.0,138.34,138.6167,137.9894,138.0725,22732.0
2021-04-01 09:50:00,149.75,149.98,149.09,149.25,28929.0,138.1463,138.3584,137.5374,137.685,28929.0
2021-04-01 10:00:00,149.23,149.99,149.07,149.77,34840.0,137.6666,138.3677,137.5189,138.1647,34840.0
2021-04-01 10:10:00,149.72,149.88,149.14,149.14,19213.0,138.1186,138.2662,137.5835,137.5835,19213.0
2021-04-01 10:20:00,149.23,149.49,148.96,149.49,43216.0,137.6666,137.9064,137.4175,137.9064,43216.0
2021-04-01 10:30:00,149.52,149.63,149.16,149.28,21193.0,137.9341,138.0356,137.602,137.7127,21193.0
2021-04-01 10:40:00,149.33,149.81,149.22,149.64,17232.0,137.7588,138.2016,137.6573,138.0448,17232.0
2021-04-01 10:50:00,149.53,150.04,149.51,149.88,22544.0,137.9433,138.4138,137.9249,138.2662,22544.0
2021-04-01 11:00:00,149.81,150.14,149.67,149.74,22394.0,138.2016,138.506,138.0725,138.137,22394.0
2021-04-01 11:10:00,149.83,150.16,149.67,149.87,20400.0,138.2201,138.5245,138.0725,138.257,20400.0
2021-04-01 11:20:00,149.82,150.05,149.62,149.96,18272.0,138.2108,138.423,138.0263,138.34,18272.0
2021-04-01 11:30:00,149.96,150.02,149.62,149.82,24630.0,138.34,138.3953,138.0263,138.2108,24630.0
2021-04-01 11:40:00,149.87,150.02,149.64,149.91,20398.0,138.257,138.3953,138.0448,138.2939,20398.0
2021-04-01 11:50:00,149.96,150.27,149.88,150.26,18999.0,138.34,138.626,138.2662,138.6167,18999.0
2021-04-01 12:00:00,150.26,150.67,150.25,150.67,24892.0,138.6167,138.995,138.6075,138.995,24892.0
2021-04-01 12:10:00,150.64,150.72,150.31,150.44,31163.0,138.9673,139.0411,138.6629,138.7828,31163.0
2021-04-01 12:20:00,150.51,150.71,150.38,150.48,35125.0,138.8474,139.0319,138.7274,138.8197,35125.0
2021-04-01 12:30:00,150.48,150.89,150.41,150.71,21947.0,138.8197,139.1979,138.7551,139.0319,21947.0
2021-04-01 12:40:00,150.72,150.77,150.47,150.77,16019.0,139.0411,139.0872,138.8105,139.0872,16019.0
2021-04-01 12:50:00,150.77,150.83,150.59,150.79,13185.0,139.0872,139.1426,138.9212,139.1057,13185.0
2021-04-01 13:00:00,150.8,151.12,150.74,151.09,12207.0,139.1149,139.4101,139.0595,139.3824,12207.0
2021-04-01 13:10:00,151.05,151.25,150.95,151.21,16052.0,139.3455,139.53,139.2533,139.4931,16052.0
2021-04-01 13:20:00,151.21,151.54,151.19,151.5,15695.0,139.4931,139.7976,139.4747,139.7607,15695.0
2021-04-01 13:30:00,151.48,151.69,151.35,151.35,12615.0,139.7422,139.9359,139.6223,139.6223,12615.0
2021-04-01 13:40:00,151.34,151.35,150.97,151.1,19182.0,139.6131,139.6223,139.2717,139.3917,19182.0
2021-04-01 13:50:00,151.09,151.15,150.98,151.02,15475.0,139.3824,139.4378,139.2809,139.3178,15475.0
2021-04-01 14:00:00,151.05,151.13,150.74,150.76,22765.0,139.3455,139.4193,139.0595,139.078,22765.0
2021-04-01 14:10:00,150.73,150.78,150.56,150.56,20082.0,139.0503,139.0964,138.8935,138.8935,20082.0
2021-04-01 14:20:00,150.56,150.77,150.54,150.6,19369.0,138.8935,139.0872,138.875,138.9304,19369.0
2021-04-01 14:30:00,150.6,151.31,150.5,151.29,31021.0,138.9304,139.5854,138.8381,139.5669,31021.0
2021-04-01 14:40:00,151.3,151.36,151.13,151.22,25788.0,139.5762,139.6315,139.4193,139.5024,25788.0
2021-04-01 14:50:00,151.25,151.4,151.12,151.32,25438.0,139.53,139.6684,139.4101,139.5946,25438.0
2021-04-01 15:00:00,151.34,151.45,151.29,151.38,16355.0,139.6131,139.7145,139.5669,139.65,16355.0
2021-04-01 15:10:00,151.41,151.47,151.23,151.4,38054.0,139.6776,139.733,139.5116,139.6684,38054.0
2021-04-01 15:20:00,151.41,151.49,151.28,151.35,30465.0,139.6776,139.7514,139.5577,139.6223,30465.0
2021-04-01 15:30:00,151.31,151.33,151.07,151.2,35525.0,139.5854,139.6038,139.364,139.4839,35525.0
2021-04-01 15:40:00,151.19,151.28,151.11,151.25,32085.0,139.4747,139.5577,139.4009,139.53,32085.0
2021-04-01 15:50:00,151.26,152.04,151.24,151.97,172772.0,139.5393,140.2588,139.5208,140.1942,172772.0
2021-04-05 09:30:00,151.5,153.15,151.45,152.16,83400.0,139.7607,141.2828,139.7145,140.3695,83400.0
2021-04-05 09:40:00,152.18,152.58,151.91,152.0,43228.0,140.388,140.757,140.1389,140.2219,43228.0
2021-04-05 09:50:00,151.96,152.96,151.82,152.96,26553.0,140.185,141.1075,140.0559,141.1075,26553.0
2021-04-05 10:00:00,152.92,153.09,152.3,152.48,31110.0,141.0706,141.2275,140.4987,140.6647,31110.0
2021-04-05 10:10:00,152.47,152.98,152.46,152.79,60295.0,140.6555,141.126,140.6463,140.9507,60295.0
2021-04-05 10:20:00,152.78,153.4,152.68,153.36,33685.0,140.9415,141.5134,140.8492,141.4765,33685.0
2021-04-05 10:30:00,153.35,153.75,153.19,153.62,44368.0,141.4673,141.8363,141.3197,141.7164,44368.0
2021-04-05 10:40:00,153.62,154.07,153.6,153.74,25776.0,141.7164,142.1315,141.6979,141.8271,25776.0
2021-04-05 10:50:00,153.69,153.72,153.2,153.6,22910.0,141.781,141.8086,141.3289,141.6979,22910.0
2021-04-05 11:00:00,153.35,153.85,153.29,153.83,29878.0,141.4673,141.9286,141.412,141.9101,29878.0
2021-04-05 11:10:00,153.89,153.93,153.29,153.51,19295.0,141.9655,142.0024,141.412,141.6149,19295.0
2021-04-05 11:20:00,153.48,153.67,153.19,153.47,25401.0,141.5872,141.7625,141.3197,141.578,25401.0
2021-04-05 11:30:00,153.47,153.96,153.45,153.9,40607.0,141.578,142.03,141.5596,141.9747,40607.0
2021-04-05 11:40:00,153.93,154.11,153.72,153.83,21784.0,142.0024,142.1684,141.8086,141.9101,21784.0
2021-04-05 11:50:00,153.84,153.85,153.27,153.28,29215.0,141.9193,141.9286,141.3935,141.4027,29215.0
2021-04-05 12:00:00,153.32,153.86,153.32,153.81,19099.0,141.4396,141.9378,141.4396,141.8917,19099.0
2021-04-05 12:10:00,153.85,153.85,153.3,153.63,26364.0,141.9286,141.9286,141.4212,141.7256,26364.0
2021-04-05 12:20:00,153.62,153.7,153.5,153.69,15033.0,141.7164,141.7902,141.6057,141.781,15033.0
2021-04-05 12:30:00,153.69,153.85,153.57,153.71,44801.0,141.781,141.9286,141.6703,141.7994,44801.0
2021-04-05 12:40:00,153.68,153.68,153.25,153.47,18592.0,141.7717,141.7717,141.3751,141.578,18592.0
2021-04-05 12:50:00,153.41,153.49,153.18,153.34,13506.0,141.5227,141.5965,141.3105,141.4581,13506.0
2021-04-05 13:00:00,153.3,153.37,153.15,153.15,16102.0,141.4212,141.4858,141.2828,141.2828,16102.0
2021-04-05 13:10:00,153.17,153.19,153.07,153.19,12679.0,141.3013,141.3197,141.209,141.3197,12679.0
2021-04-05 13:20:00,153.18,153.34,153.03,153.19,15109.0,141.3105,141.4581,141.1721,141.3197,15109.0
2021-04-05 13:30:00,153.22,153.39,153.09,153.2,19332.0,141.3474,141.5042,141.2275,141.3289,19332.0
2021-04-05 13:40:00,153.2,153.3,153.09,153.18,14366.0,141.3289,141.4212,141.2275,141.3105,14366.0
2021-04-05 13:50:00,153.21,153.35,153.07,153.31,14715.0,141.3382,141.4673,141.209,141.4304,14715.0
2021-04-05 14:00:00,153.3,153.32,153.22,153.29,13768.0,141.4212,141.4396,141.3474,141.412,13768.0
2021-04-05 14:10:00,153.28,153.61,153.28,153.33,19810.0,141.4027,141.7072,141.4027,141.4489,19810.0
2021-04-05 14:20:00,153.31,153.59,153.25,153.3,29628.0,141.4304,141.6887,141.3751,141.4212,29628.0
2021-04-05 14:30:00,153.31,153.45,153.2,153.37,19374.0,141.4304,141.5596,141.3289,141.4858,19374.0
2021-04-05 14:40:00,153.36,153.41,153.13,153.15,29691.0,141.4765,141.5227,141.2644,141.2828,29691.0
2021-04-05 14:50:00,153.14,153.37,152.96,152.98,33038.0,141.2736,141.4858,141.1075,141.126,33038.0
2021-04-05 15:00:00,152.94,153.3,152.88,153.28,32852.0,141.0891,141.4212,141.0337,141.4027,32852.0
2021-04-05 15:10:00,153.3,153.47,153.25,153.47,46548.0,141.4212,141.578,141.3751,141.578,46548.0
2021-04-05 15:20:00,153.5,153.63,153.31,153.46,69638.0,141.6057,141.7256,141.4304,141.5688,69638.0
2021-04-05 15:30:00,153.46,153.61,153.36,153.61,94875.0,141.5688,141.7072,141.4765,141.7072,94875.0
2021-04-05 15:40:00,153.61,153.99,153.56,153.85,98631.0,141.7072,142.0577,141.661,141.9286,98631.0
2021-04-05 15:50:00,153.78,154.04,153.48,153.52,275532.0,141.864,142.1038,141.5872,141.6241,275532.0
2021-04-06 09:30:00,153.37,153.4,152.6,152.79,27227.0,141.4858,141.5134,140.7754,140.9507,27227.0
2021-04-06 09:40:00,153.01,153.77,152.85,153.44,35413.0,141.1536,141.8548,141.006,141.5503,35413.0
2021-04-06 09:50:00,153.4,153.72,153.18,153.41,17929.0,141.5134,141.8086,141.3105,141.5227,17929.0
2021-04-06 10:00:00,153.49,153.58,153.4,153.57,22370.0,141.5965,141.6795,141.5134,141.6703,22370.0
2021-04-06 10:10:00,153.66,154.03,153.64,153.75,40896.0,141.7533,142.0946,141.7348,141.8363,40896.0
2021-04-06 10:20:00,153.76,153.84,153.53,153.59,30740.0,141.8455,141.9193,141.6334,141.6887,30740.0
2021-04-06 10:30:00,153.47,153.54,153.12,153.2,40434.0,141.578,141.6426,141.2551,141.3289,40434.0
2021-04-06 10:40:00,153.21,153.26,152.47,152.58,21282.0,141.3382,141.3843,140.6555,140.757,21282.0
2021-04-06 10:50:00,152.6,152.67,152.3,152.33,23398.0,140.7754,140.84,140.4987,140.5263,23398.0
2021-04-06 11:00:00,152.33,152.88,152.28,152.56,21106.0,140.5263,141.0337,140.4802,140.7385,21106.0
2021-04-06 11:10:00,152.57,153.04,152.47,153.04,12887.0,140.7477,141.1813,140.6555,141.1813,12887.0
2021-04-06 11:20:00,152.99,153.12,152.73,153.12,21408.0,141.1352,141.2551,140.8953,141.2551,21408.0
2021-04-06 11:30:00,153.15,153.2,152.9,153.02,14142.0,141.2828,141.3289,141.0522,141.1629,14142.0
2021-04-06 11:40:00,153.06,153.16,152.87,152.91,15971.0,141.1998,141.292,141.0245,141.0614,15971.0
2021-04-06 11:50:00,152.91,152.92,152.43,152.57,30410.0,141.0614,141.0706,140.6186,140.7477,30410.0
2021-04-06 12:00:00,152.62,152.62,152.34,152.35,10947.0,140.7939,140.7939,140.5356,140.5448,10947.0
2021-04-06 12:10:00,152.33,152.9,152.31,152.79,11028.0,140.5263,141.0522,140.5079,140.9507,11028.0
2021-04-06 12:20:00,152.8,153.13,152.78,153.12,10835.0,140.9599,141.2644,140.9415,141.2551,10835.0
2021-04-06 12:30:00,153.19,153.19,152.71,152.79,19307.0,141.3197,141.3197,140.8769,140.9507,19307.0
2021-04-06 12:40:00,152.82,152.94,152.54,152.68,21007.0,140.9784,141.0891,140.7201,140.8492,21007.0
2021-04-06 12:50:00,152.68,152.79,152.58,152.71,11537.0,140.8492,140.9507,140.757,140.8769,11537.0
2021-04-06 13:00:00,152.72,152.93,152.63,152.92,11662.0,140.8861,141.0798,140.8031,141.0706,11662.0
2021-04-06 13:10:00,152.88,153.03,152.8,153.03,11423.0,141.0337,141.1721,140.9599,141.1721,11423.0
2021-04-06 13:20:00,153.03,153.45,153.03,153.22,72078.0,141.1721,141.5596,141.1721,141.3474,72078.0
2021-04-06 13:30:00,153.16,153.16,152.93,152.99,12943.0,141.292,141.292,141.0798,141.1352,12943.0
2021-04-06 13:40:00,153.04,153.11,152.97,153.06,11229.0,141.1813,141.2459,141.1167,141.1998,11229.0
2021-04-06 13:50:00,153.04,153.23,153.02,153.02,8515.0,141.1813,141.3566,141.1629,141.1629,8515.0
2021-04-06 14:00:00,153.02,153.25,152.99,153.2,9983.0,141.1629,141.3751,141.1352,141.3289,9983.0
2021-04-06 14:10:00,153.15,153.2,153.06,153.17,10708.0,141.2828,141.3289,141.1998,141.3013,10708.0
2021-04-06 14:20:00,153.23,153.25,153.09,153.2,11910.0,141.3566,141.3751,141.2275,141.3289,11910.0
2021-04-06 14:30:00,153.23,153.28,153.15,153.18,9108.0,141.3566,141.4027,141.2828,141.3105,9108.0
2021-04-06 14:40:00,153.2,153.33,153.07,153.26,28841.0,141.3289,141.4489,141.209,141.3843,28841.0
2021-04-06 14:50:00,153.22,153.22,152.98,153.1,13787.0,141.3474,141.3474,141.126,141.2367,13787.0
2021-04-06 15:00:00,153.11,153.17,153.01,153.16,11822.0,141.2459,141.3013,141.1536,141.292,11822.0
2021-04-06 15:10:00,153.14,153.33,153.1,153.29,29004.0,141.2736,141.4489,141.2367,141.412,29004.0
2021-04-06 15:20:00,153.29,153.34,153.11,153.25,20480.0,141.412,141.4581,141.2459,141.3751,20480.0
2021-04-06 15:30:00,153.25,153.36,153.13,153.15,58016.0,141.3751,141.4765,141.2644,141.2828,58016.0
2021-04-06 15:40:00,153.15,153.18,153.05,153.09,31717.0,141.2828,141.3105,141.1905,141.2275,31717.0
2021-04-06 15:50:00,153.07,153.58,153.05,153.45,192616.0,141.209,141.6795,141.1905,141.5596,192616.0
2021-04-07 09:30:00,153.54,153.93,152.35,152.36,37478.0,141.6426,142.0024,140.5448,140.554,37478.0
2021-04-07 09:40:00,152.51,152.53,150.9,150.9,35304.0,140.6924,140.7108,139.2071,139.2071,35304.0
2021-04-07 09:50:00,151.02,151.63,150.71,150.94,25982.0,139.3178,139.8806,139.0319,139.244,25982.0
2021-04-07 10:00:00,150.89,151.25,150.55,150.79,45799.0,139.1979,139.53,138.8843,139.1057,45799.0
2021-04-07 10:10:00,150.81,151.01,150.65,150.88,21414.0,139.1241,139.3086,138.9765,139.1887,21414.0
2021-04-07 10:20:00,150.84,151.09,150.74,151.05,23785.0,139.1518,139.3824,139.0595,139.3455,23785.0
2021-04-07 10:30:00,151.09,151.84,150.98,151.81,18381.0,139.3824,140.0743,139.2809,140.0466,18381.0
2021-04-07 10:40:00,151.76,151.79,151.24,151.24,28624.0,140.0005,140.0282,139.5208,139.5208,28624.0
2021-04-07 10:50:00,151.27,151.39,150.88,150.93,37806.0,139.5485,139.6592,139.1887,139.2348,37806.0
2021-04-07 11:00:00,150.9,151.0,150.27,150.4,29950.0,139.2071,139.2994,138.626,138.7459,29950.0
2021-04-07 11:10:00,150.4,150.41,149.79,150.14,74650.0,138.7459,138.7551,138.1832,138.506,74650.0
2021-04-07 11:20:00,150.14,150.3,149.85,150.15,23851.0,138.506,138.6536,138.2385,138.5153,23851.0
2021-04-07 11:30:00,150.04,150.04,149.35,149.9,20367.0,138.4138,138.4138,137.7773,138.2846,20367.0
2021-04-07 11:40:00,149.9,149.95,149.35,149.44,49276.0,138.2846,138.3308,137.7773,137.8603,49276.0
2021-04-07 11:50:00,149.41,149.43,148.96,149.17,24553.0,137.8326,137.8511,137.4175,137.6112,24553.0
2021-04-07 12:00:00,149.06,149.16,149.0,149.07,12100.0,137.5097,137.602,137.4544,137.5189,12100.0
2021-04-07 12:10:00,149.06,149.13,148.97,149.05,16865.0,137.5097,137.5743,137.4267,137.5005,16865.0
2021-04-07 12:20:00,149.08,149.23,149.08,149.08,11278.0,137.5282,137.6666,137.5282,137.5282,11278.0
2021-04-07 12:30:00,149.06,149.09,148.76,148.96,34674.0,137.5097,137.5374,137.233,137.4175,34674.0
2021-04-07 12:40:00,148.96,149.19,148.94,149.09,13248.0,137.4175,137.6297,137.399,137.5374,13248.0
2021-04-07 12:50:00,149.11,149.6,149.11,149.44,17392.0,137.5559,138.0079,137.5559,137.8603,17392.0
2021-04-07 13:00:00,149.47,149.61,149.4,149.54,8143.0,137.888,138.0171,137.8234,137.9525,8143.0
2021-04-07 13:10:00,149.55,149.96,149.5,149.5,9549.0,137.9618,138.34,137.9156,137.9156,9549.0
2021-04-07 13:20:00,149.53,149.56,149.21,149.26,15069.0,137.9433,137.971,137.6481,137.6942,15069.0
2021-04-07 13:30:00,149.27,149.27,148.84,149.0,27621.0,137.7035,137.7035,137.3068,137.4544,27621.0
2021-04-07 13:40:00,148.97,149.03,148.76,148.78,19187.0,137.4267,137.482,137.233,137.2514,19187.0
2021-04-07 13:50:00,148.81,148.93,148.63,148.68,28314.0,137.2791,137.3898,137.113,137.1592,28314.0
2021-04-07 14:00:00,148.66,149.02,148.34,148.36,59449.0,137.1407,137.4728,136.8455,136.864,59449.0
2021-04-07 14:10:00,148.38,148.48,148.06,148.06,45180.0,136.8824,136.9747,136.5872,136.5872,45180.0
2021-04-07 14:20:00,148.0,148.33,147.93,148.26,28309.0,136.5319,136.8363,136.4673,136.7717,28309.0
2021-04-07 14:30:00,148.31,148.34,147.83,147.87,27367.0,136.8178,136.8455,136.375,136.4119,27367.0
2021-04-07 14:40:00,147.86,147.87,147.62,147.73,42758.0,136.4027,136.4119,136.1813,136.2828,42758.0
2021-04-07 14:50:00,147.75,147.76,147.46,147.71,44660.0,136.3012,136.3105,136.0337,136.2643,44660.0
2021-04-07 15:00:00,147.71,147.71,147.03,147.12,61492.0,136.2643,136.2643,135.637,135.7201,61492.0
2021-04-07 15:10:00,147.06,147.32,146.82,147.13,75569.0,135.6647,135.9046,135.4433,135.7293,75569.0
2021-04-07 15:20:00,147.12,147.63,147.12,147.47,68866.0,135.7201,136.1905,135.7201,136.0429,68866.0
2021-04-07 15:30:00,147.48,147.91,147.4,147.84,67690.0,136.0522,136.4488,135.9784,136.3843,67690.0
2021-04-07 15:40:00,147.86,148.08,147.74,147.75,72210.0,136.4027,136.6057,136.292,136.3012,72210.0
2021-04-07 15:50:00,147.77,148.14,147.74,147.97,199301.0,136.3197,136.661,136.292,136.5042,199301.0
2021-04-08 09:30:00,148.04,148.5,148.04,148.19,45358.0,136.5688,136.9931,136.5688,136.7071,45358.0
2021-04-08 09:40:00,148.22,148.22,147.52,148.16,23436.0,136.7348,136.7348,136.0891,136.6795,23436.0
2021-04-08 09:50:00,148.2,148.2,147.17,147.3,11490.0,136.7164,136.7164,135.7662,135.8861,11490.0
2021-04-08 10:00:00,147.24,147.32,146.73,147.23,13973.0,135.8308,135.9046,135.3603,135.8215,13973.0
2021-04-08 10:10:00,147.2,148.06,147.12,147.87,32346.0,135.7939,136.5872,135.7201,136.4119,32346.0
2021-04-08 10:20:00,147.82,148.25,147.53,148.25,13690.0,136.3658,136.7625,136.0983,136.7625,13690.0
2021-04-08 10:30:00,148.32,148.72,148.12,148.61,22176.0,136.8271,137.1961,136.6426,137.0946,22176.0
2021-04-08 10:40:00,148.56,149.27,148.3,149.05,72014.0,137.0485,137.7035,136.8086,137.5005,72014.0
2021-04-08 10:50:00,149.08,149.64,149.08,149.64,22796.0,137.5282,138.0448,137.5282,138.0448,22796.0
2021-04-08 11:00:00,149.62,149.95,149.58,149.87,21471.0,138.0263,138.3308,137.9894,138.257,21471.0
2021-04-08 11:10:00,149.87,150.01,149.42,149.42,18767.0,138.257,138.3861,137.8418,137.8418,18767.0
2021-04-08 11:20:00,149.49,149.49,148.67,148.78,19877.0,137.9064,137.9064,137.1499,137.2514,19877.0
2021-04-08 11:30:00,148.84,149.12,148.73,148.73,18399.0,137.3068,137.5651,137.2053,137.2053,18399.0
2021-04-08 11:40:00,148.77,148.8,148.6,148.67,10267.0,137.2422,137.2699,137.0854,137.1499,10267.0
2021-04-08 11:50:00,148.62,149.01,148.62,148.66,8403.0,137.1038,137.4636,137.1038,137.1407,8403.0
2021-04-08 12:00:00,148.7,148.79,148.12,148.2,40378.0,137.1776,137.2606,136.6426,136.7164,40378.0
2021-04-08 12:10:00,148.17,148.7,148.15,148.42,16241.0,136.6887,137.1776,136.6702,136.9193,16241.0
2021-04-08 12:20:00,148.38,148.43,148.34,148.41,6969.0,136.8824,136.9285,136.8455,136.9101,6969.0
2021-04-08 12:30:00,148.46,148.64,148.41,148.57,9060.0,136.9562,137.1223,136.9101,137.0577,9060.0
2021-04-08 12:40:00,148.52,148.61,148.43,148.44,13747.0,137.0116,137.0946,136.9285,136.9378,13747.0
2021-04-08 12:50:00,148.34,148.38,148.11,148.27,5953.0,136.8455,136.8824,136.6333,136.7809,5953.0
2021-04-08 13:00:00,148.24,148.25,148.04,148.04,9171.0,136.7533,136.7625,136.5688,136.5688,9171.0
2021-04-08 13:10:00,148.02,148.25,148.02,148.09,10953.0,136.5503,136.7625,136.5503,136.6149,10953.0
2021-04-08 13:20:00,148.06,148.12,147.9,147.93,14904.0,136.5872,136.6426,136.4396,136.4673,14904.0
2021-04-08 13:30:00,147.94,148.23,147.87,148.2,26487.0,136.4765,136.744,136.4119,136.7164,26487.0
2021-04-08 13:40:00,148.17,148.46,148.13,148.46,11360.0,136.6887,136.9562,136.6518,136.9562,11360.0
2021-04-08 13:50:00,148.42,148.53,148.3,148.47,11026.0,136.9193,137.0208,136.8086,136.9654,11026.0
2021-04-08 14:00:00,148.51,148.75,148.5,148.63,23089.0,137.0023,137.2237,136.9931,137.113,23089.0
2021-04-08 14:10:00,148.61,148.62,148.5,148.52,9032.0,137.0946,137.1038,136.9931,137.0116,9032.0
2021-04-08 14:20:00,148.53,148.65,148.46,148.55,13016.0,137.0208,137.1315,136.9562,137.0392,13016.0
2021-04-08 14:30:00,148.55,148.95,148.46,148.65,18743.0,137.0392,137.4082,136.9562,137.1315,18743.0
2021-04-08 14:40:00,148.65,148.65,148.33,148.38,19771.0,137.1315,137.1315,136.8363,136.8824,19771.0
2021-04-08 14:50:00,148.38,148.43,148.23,148.37,25554.0,136.8824,136.9285,136.744,136.8732,25554.0
2021-04-08 15:00:00,148.38,148.43,148.24,148.3,23686.0,136.8824,136.9285,136.7533,136.8086,23686.0
2021-04-08 15:10:00,148.3,148.32,148.19,148.32,25985.0,136.8086,136.8271,136.7071,136.8271,25985.0
2021-04-08 15:20:00,148.29,148.3,147.98,148.02,31187.0,136.7994,136.8086,136.5134,136.5503,31187.0
2021-04-08 15:30:00,147.99,148.0,147.8,147.88,39828.0,136.5226,136.5319,136.3474,136.4212,39828.0
2021-04-08 15:40:00,147.88,147.88,147.61,147.78,48940.0,136.4212,136.4212,136.1721,136.3289,48940.0
2021-04-08 15:50:00,147.76,148.1,147.71,147.99,149831.0,136.3105,136.6241,136.2643,136.5226,149831.0
2021-04-09 09:30:00,149.12,149.85,149.03,149.65,23319.0,137.5651,138.2385,137.482,138.054,23319.0
2021-04-09 09:40:00,149.6,149.97,149.22,149.35,14378.0,138.0079,138.3492,137.6573,137.7773,14378.0
2021-04-09 09:50:00,149.26,149.83,149.15,149.4,13504.0,137.6942,138.2201,137.5928,137.8234,13504.0
2021-04-09 10:00:00,149.39,149.63,149.12,149.43,14468.0,137.8142,138.0356,137.5651,137.8511,14468.0
2021-04-09 10:10:00,149.47,149.51,149.2,149.2,14935.0,137.888,137.9249,137.6389,137.6389,14935.0
2021-04-09 10:20:00,149.19,149.36,149.0,149.1,10501.0,137.6297,137.7865,137.4544,137.5466,10501.0
2021-04-09 10:30:00,149.16,149.16,148.85,148.87,11158.0,137.602,137.602,137.316,137.3344,11158.0
2021-04-09 10:40:00,148.87,149.22,148.7,149.19,9454.0,137.3344,137.6573,137.1776,137.6297,9454.0
2021-04-09 10:50:00,149.18,149.33,148.98,149.11,10151.0,137.6204,137.7588,137.4359,137.5559,10151.0
2021-04-09 11:00:00,149.17,149.32,148.98,149.08,14095.0,137.6112,137.7496,137.4359,137.5282,14095.0
2021-04-09 11:10:00,149.08,149.13,148.93,149.03,9522.0,137.5282,137.5743,137.3898,137.482,9522.0
2021-04-09 11:20:00,148.99,149.23,148.99,149.18,10523.0,137.4451,137.6666,137.4451,137.6204,10523.0
2021-04-09 11:30:00,149.24,149.24,148.95,149.12,10129.0,137.6758,137.6758,137.4082,137.5651,10129.0
2021-04-09 11:40:00,149.07,149.11,148.91,148.92,9054.0,137.5189,137.5559,137.3713,137.3806,9054.0
2021-04-09 11:50:00,148.99,149.09,148.91,148.95,9142.0,137.4451,137.5374,137.3713,137.4082,9142.0
2021-04-09 12:00:00,148.96,148.96,148.74,148.84,12989.0,137.4175,137.4175,137.2145,137.3068,12989.0
2021-04-09 12:10:00,148.89,148.89,148.74,148.86,7759.0,137.3529,137.3529,137.2145,137.3252,7759.0
2021-04-09 12:20:00,148.8,148.87,148.6,148.6,5813.0,137.2699,137.3344,137.0854,137.0854,5813.0
2021-04-09 12:30:00,148.65,148.96,148.65,148.96,7672.0,137.1315,137.4175,137.1315,137.4175,7672.0
2021-04-09 12:40:00,148.92,149.28,148.91,149.15,8437.0,137.3806,137.7127,137.3713,137.5928,8437.0
2021-04-09 12:50:00,149.11,149.13,148.98,149.05,7555.0,137.5559,137.5743,137.4359,137.5005,7555.0
2021-04-09 13:00:00,149.01,149.04,148.9,149.0,5980.0,137.4636,137.4913,137.3621,137.4544,5980.0
2021-04-09 13:10:00,148.98,149.09,148.94,148.97,9433.0,137.4359,137.5374,137.399,137.4267,9433.0
2021-04-09 13:20:00,148.95,149.0,148.86,148.86,8084.0,137.4082,137.4544,137.3252,137.3252,8084.0
2021-04-09 13:30:00,148.92,149.07,148.86,148.95,8764.0,137.3806,137.5189,137.3252,137.4082,8764.0
2021-04-09 13:40:00,148.95,149.07,148.92,149.01,17692.0,137.4082,137.5189,137.3806,137.4636,17692.0
2021-04-09 13:50:00,148.98,149.0,148.86,148.94,9483.0,137.4359,137.4544,137.3252,137.399,9483.0
2021-04-09 14:00:00,148.92,149.17,148.91,149.08,16687.0,137.3806,137.6112,137.3713,137.5282,16687.0
2021-04-09 14:10:00,149.06,149.61,149.05,149.52,17294.0,137.5097,138.0171,137.5005,137.9341,17294.0
2021-04-09 14:20:00,149.48,149.9,149.48,149.77,16467.0,137.8972,138.2846,137.8972,138.1647,16467.0
2021-04-09 14:30:00,149.77,149.77,149.47,149.55,11824.0,138.1647,138.1647,137.888,137.9618,11824.0
2021-04-09 14:40:00,149.53,149.55,149.43,149.52,12943.0,137.9433,137.9618,137.8511,137.9341,12943.0
2021-04-09 14:50:00,149.5,149.53,149.37,149.38,13629.0,137.9156,137.9433,137.7957,137.8049,13629.0
2021-04-09 15:00:00,149.38,149.47,149.32,149.47,10743.0,137.8049,137.888,137.7496,137.888,10743.0
2021-04-09 15:10:00,149.46,149.82,149.42,149.75,12357.0,137.8787,138.2108,137.8418,138.1463,12357.0
2021-04-09 15:20:00,149.73,150.03,149.65,150.03,13607.0,138.1278,138.4046,138.054,138.4046,13607.0
2021-04-09 15:30:00,150.03,150.32,150.01,150.32,26260.0,138.4046,138.6721,138.3861,138.6721,26260.0
2021-04-09 15:40:00,150.33,150.41,150.14,150.33,31625.0,138.6813,138.7551,138.506,138.6813,31625.0
2021-04-09 15:50:00,150.37,150.57,150.31,150.46,58290.0,138.7182,138.9027,138.6629,138.8012,58290.0
2021-04-12 09:30:00,150.49,151.45,150.16,150.97,53631.0,138.8289,139.7145,138.5245,139.2717,53631.0
2021-04-12 09:40:00,150.89,151.6,150.86,151.6,17859.0,139.1979,139.8529,139.1702,139.8529,17859.0
2021-04-12 09:50:00,151.55,151.85,151.3,151.6,34221.0,139.8068,140.0835,139.5762,139.8529,34221.0
2021-04-12 10:00:00,151.67,151.93,151.24,151.46,24581.0,139.9175,140.1573,139.5208,139.7238,24581.0
2021-04-12 10:10:00,151.44,151.68,151.39,151.58,12153.0,139.7053,139.9267,139.6592,139.8345,12153.0
2021-04-12 10:20:00,151.6,151.89,151.58,151.72,8156.0,139.8529,140.1204,139.8345,139.9636,8156.0
2021-04-12 10:30:00,151.67,151.67,151.45,151.55,14716.0,139.9175,139.9175,139.7145,139.8068,14716.0
2021-04-12 10:40:00,151.53,151.74,151.43,151.47,10531.0,139.7883,139.9821,139.6961,139.733,10531.0
2021-04-12 10:50:00,151.45,151.45,151.08,151.41,16178.0,139.7145,139.7145,139.3732,139.6776,16178.0
2021-04-12 11:00:00,151.46,151.46,150.86,150.96,17819.0,139.7238,139.7238,139.1702,139.2625,17819.0
2021-04-12 11:10:00,150.96,151.01,150.7,150.97,18212.0,139.2625,139.3086,139.0226,139.2717,18212.0
2021-04-12 11:20:00,151.02,151.48,150.96,151.27,13927.0,139.3178,139.7422,139.2625,139.5485,13927.0
2021-04-12 11:30:00,151.25,151.41,151.09,151.33,13836.0,139.53,139.6776,139.3824,139.6038,13836.0
2021-04-12 11:40:00,151.33,151.6,151.33,151.6,13980.0,139.6038,139.8529,139.6038,139.8529,13980.0
2021-04-12 11:50:00,151.58,151.68,151.38,151.49,13626.0,139.8345,139.9267,139.65,139.7514,13626.0
2021-04-12 12:00:00,151.46,151.84,151.42,151.76,16010.0,139.7238,140.0743,139.6869,140.0005,16010.0
2021-04-12 12:10:00,151.81,151.98,151.77,151.89,9700.0,140.0466,140.2035,140.0097,140.1204,9700.0
2021-04-12 12:20:00,151.92,152.04,151.82,151.92,13687.0,140.1481,140.2588,140.0559,140.1481,13687.0
2021-04-12 12:30:00,151.88,152.11,151.87,152.11,8652.0,140.1112,140.3234,140.102,140.3234,8652.0
2021-04-12 12:40:00,152.06,152.22,151.89,151.99,12275.0,140.2773,140.4249,140.1204,140.2127,12275.0
2021-04-12 12:50:00,151.97,152.08,151.85,151.97,9662.0,140.1942,140.2957,140.0835,140.1942,9662.0
2021-04-12 13:00:00,151.97,152.09,151.87,151.94,18025.0,140.1942,140.3049,140.102,140.1666,18025.0
2021-04-12 13:10:00,151.89,151.93,151.67,151.71,18441.0,140.1204,140.1573,139.9175,139.9544,18441.0
2021-04-12 13:20:00,151.72,151.85,151.62,151.62,12390.0,139.9636,140.0835,139.8714,139.8714,12390.0
2021-04-12 13:30:00,151.61,152.04,151.61,151.98,22868.0,139.8621,140.2588,139.8621,140.2035,22868.0
2021-04-12 13:40:00,151.99,152.07,151.7,151.73,28080.0,140.2127,140.2865,139.9452,139.9728,28080.0
2021-04-12 13:50:00,151.76,151.76,151.41,151.47,17237.0,140.0005,140.0005,139.6776,139.733,17237.0
2021-04-12 14:00:00,151.49,151.56,151.27,151.41,15337.0,139.7514,139.816,139.5485,139.6776,15337.0
2021-04-12 14:10:00,151.37,151.48,151.24,151.4,8579.0,139.6407,139.7422,139.5208,139.6684,8579.0
2021-04-12 14:20:00,151.42,151.46,151.36,151.39,9751.0,139.6869,139.7238,139.6315,139.6592,9751.0
2021-04-12 14:30:00,151.42,151.44,151.28,151.42,7923.0,139.6869,139.7053,139.5577,139.6869,7923.0
2021-04-12 14:40:00,151.37,151.5,151.17,151.18,11506.0,139.6407,139.7607,139.4562,139.4655,11506.0
2021-04-12 14:50:00,151.21,151.29,151.15,151.29,8178.0,139.4931,139.5669,139.4378,139.5669,8178.0
2021-04-12 15:00:00,151.25,151.31,151.08,151.09,6429.0,139.53,139.5854,139.3732,139.3824,6429.0
2021-04-12 15:10:00,151.04,151.1,150.88,150.94,12497.0,139.3363,139.3917,139.1887,139.244,12497.0
2021-04-12 15:20:00,150.87,151.11,150.87,151.04,14476.0,139.1795,139.4009,139.1795,139.3363,14476.0
2021-04-12 15:30:00,151.04,151.2,150.94,151.09,30818.0,139.3363,139.4839,139.244,139.3824,30818.0
2021-04-12 15:40:00,151.07,151.18,150.93,151.17,27583.0,139.364,139.4655,139.2348,139.4562,27583.0
2021-04-12 15:50:00,151.15,151.44,151.08,151.39,77052.0,139.4378,139.7053,139.3732,139.6592,77052.0
2021-04-13 09:30:00,150.67,150.67,149.65,149.97,28876.0,138.995,138.995,138.054,138.3492,28876.0
2021-04-13 09:40:00,149.78,150.32,149.36,149.58,17970.0,138.1739,138.6721,137.7865,137.9894,17970.0
2021-04-13 09:50:00,149.67,150.17,149.58,150.11,17478.0,138.0725,138.5337,137.9894,138.4784,17478.0
2021-04-13 10:00:00,150.12,150.29,149.83,149.92,11294.0,138.4876,138.6444,138.2201,138.3031,11294.0
2021-04-13 10:10:00,149.89,149.95,149.35,149.47,11633.0,138.2754,138.3308,137.7773,137.888,11633.0
2021-04-13 10:20:00,149.52,149.81,149.4,149.45,7175.0,137.9341,138.2016,137.8234,137.8695,7175.0
2021-04-13 10:30:00,149.5,149.55,149.25,149.37,11217.0,137.9156,137.9618,137.685,137.7957,11217.0
2021-04-13 10:40:00,149.36,149.78,149.24,149.71,7107.0,137.7865,138.1739,137.6758,138.1094,7107.0
2021-04-13 10:50:00,149.78,150.05,149.67,149.78,11145.0,138.1739,138.423,138.0725,138.1739,11145.0
2021-04-13 11:00:00,149.83,150.17,149.74,149.81,10301.0,138.2201,138.5337,138.137,138.2016,10301.0
2021-04-13 11:10:00,149.84,149.99,149.61,149.79,13233.0,138.2293,138.3677,138.0171,138.1832,13233.0
2021-04-13 11:20:00,149.87,150.1,149.85,150.09,12565.0,138.257,138.4691,138.2385,138.4599,12565.0
2021-04-13 11:30:00,150.11,150.64,150.08,150.37,10165.0,138.4784,138.9673,138.4507,138.7182,10165.0
2021-04-13 11:40:00,150.46,150.7,150.4,150.56,9219.0,138.8012,139.0226,138.7459,138.8935,9219.0
2021-04-13 11:50:00,150.58,150.87,150.55,150.74,14402.0,138.9119,139.1795,138.8843,139.0595,14402.0
2021-04-13 12:00:00,150.74,150.84,150.41,150.41,8914.0,139.0595,139.1518,138.7551,138.7551,8914.0
2021-04-13 12:10:00,150.45,150.5,150.16,150.26,9315.0,138.792,138.8381,138.5245,138.6167,9315.0
2021-04-13 12:20:00,150.27,150.27,150.13,150.23,7253.0,138.626,138.626,138.4968,138.5891,7253.0
2021-04-13 12:30:00,150.2,150.47,150.14,150.41,20148.0,138.5614,138.8105,138.506,138.7551,20148.0
2021-04-13 12:40:00,150.41,150.48,150.21,150.47,17943.0,138.7551,138.8197,138.5706,138.8105,17943.0
2021-04-13 12:50:00,150.46,150.58,150.38,150.38,11692.0,138.8012,138.9119,138.7274,138.7274,11692.0
2021-04-13 13:00:00,150.35,150.55,150.3,150.45,29341.0,138.6998,138.8843,138.6536,138.792,29341.0
2021-04-13 13:10:00,150.47,150.61,150.39,150.4,7660.0,138.8105,138.9396,138.7367,138.7459,7660.0
2021-04-13 13:20:00,150.43,150.48,150.25,150.47,11285.0,138.7736,138.8197,138.6075,138.8105,11285.0
2021-04-13 13:30:00,150.47,150.93,150.47,150.9,10412.0,138.8105,139.2348,138.8105,139.2071,10412.0
2021-04-13 13:40:00,150.86,150.92,150.72,150.72,12878.0,139.1702,139.2256,139.0411,139.0411,12878.0
2021-04-13 13:50:00,150.75,150.91,150.68,150.9,11471.0,139.0688,139.2164,139.0042,139.2071,11471.0
2021-04-13 14:00:00,150.93,151.17,150.92,151.11,11379.0,139.2348,139.4562,139.2256,139.4009,11379.0
2021-04-13 14:10:00,151.16,151.32,151.12,151.14,18846.0,139.447,139.5946,139.4101,139.4286,18846.0
2021-04-13 14:20:00,151.15,151.25,151.02,151.06,12160.0,139.4378,139.53,139.3178,139.3547,12160.0
2021-04-13 14:30:00,151.06,151.27,151.05,151.08,13947.0,139.3547,139.5485,139.3455,139.3732,13947.0
2021-04-13 14:40:00,151.02,151.14,151.0,151.08,12090.0,139.3178,139.4286,139.2994,139.3732,12090.0
2021-04-13 14:50:00,151.09,151.15,150.94,150.99,7478.0,139.3824,139.4378,139.244,139.2902,7478.0
2021-04-13 15:00:00,151.02,151.29,150.97,151.26,17840.0,139.3178,139.5669,139.2717,139.5393,17840.0
2021-04-13 15:10:00,151.25,151.34,151.18,151.19,16122.0,139.53,139.6131,139.4655,139.4747,16122.0
2021-04-13 15:20:00,151.19,151.26,151.09,151.19,17943.0,139.4747,139.5393,139.3824,139.4747,17943.0
2021-04-13 15:30:00,151.18,151.45,151.17,151.27,27136.0,139.4655,139.7145,139.4562,139.5485,27136.0
2021-04-13 15:40:00,151.27,151.36,151.14,151.21,37388.0,139.5485,139.6315,139.4286,139.4931,37388.0
2021-04-13 15:50:00,151.18,151.22,150.99,151.07,90139.0,139.4655,139.5024,139.2902,139.364,90139.0
2021-04-14 09:30:00,150.74,151.29,150.26,151.1,42694.0,139.0595,139.5669,138.6167,139.3917,42694.0
2021-04-14 09:40:00,151.03,151.54,150.97,151.35,22321.0,139.3271,139.7976,139.2717,139.6223,22321.0
2021-04-14 09:50:00,151.43,151.8,151.26,151.71,23788.0,139.6961,140.0374,139.5393,139.9544,23788.0
2021-04-14 10:00:00,151.75,151.9,151.68,151.69,20318.0,139.9913,140.1297,139.9267,139.9359,20318.0
2021-04-14 10:10:00,151.65,151.85,151.6,151.67,18616.0,139.899,140.0835,139.8529,139.9175,18616.0
2021-04-14 10:20:00,151.67,152.16,151.48,152.04,20980.0,139.9175,140.3695,139.7422,140.2588,20980.0
2021-04-14 10:30:00,152.06,152.33,152.02,152.16,18972.0,140.2773,140.5263,140.2404,140.3695,18972.0
2021-04-14 10:40:00,152.14,152.34,151.89,152.14,26526.0,140.3511,140.5356,140.1204,140.3511,26526.0
2021-04-14 10:50:00,152.2,152.47,152.02,152.15,67724.0,140.4064,140.6555,140.2404,140.3603,67724.0
2021-04-14 11:00:00,152.11,152.13,151.56,151.9,13622.0,140.3234,140.3418,139.816,140.1297,13622.0
2021-04-14 11:10:00,151.87,151.98,151.55,151.9,11286.0,140.102,140.2035,139.8068,140.1297,11286.0
2021-04-14 11:20:00,151.79,152.17,151.79,151.9,7082.0,140.0282,140.3787,140.0282,140.1297,7082.0
2021-04-14 11:30:00,151.87,151.96,151.46,151.47,16562.0,140.102,140.185,139.7238,139.733,16562.0
2021-04-14 11:40:00,151.46,151.59,151.37,151.37,40278.0,139.7238,139.8437,139.6407,139.6407,40278.0
2021-04-14 11:50:00,151.42,151.42,151.13,151.21,10348.0,139.6869,139.6869,139.4193,139.4931,10348.0
2021-04-14 12:00:00,151.21,151.33,151.11,151.21,35228.0,139.4931,139.6038,139.4009,139.4931,35228.0
2021-04-14 12:10:00,151.18,151.23,150.71,150.88,26045.0,139.4655,139.5116,139.0319,139.1887,26045.0
2021-04-14 12:20:00,150.88,150.9,150.59,150.6,10961.0,139.1887,139.2071,138.9212,138.9304,10961.0
2021-04-14 12:30:00,150.56,151.02,150.55,150.99,16549.0,138.8935,139.3178,138.8843,139.2902,16549.0
2021-04-14 12:40:00,150.99,151.08,150.83,150.85,11859.0,139.2902,139.3732,139.1426,139.161,11859.0
2021-04-14 12:50:00,150.84,151.02,150.73,150.94,10140.0,139.1518,139.3178,139.0503,139.244,10140.0
2021-04-14 13:00:00,150.9,151.15,150.88,150.94,13122.0,139.2071,139.4378,139.1887,139.244,13122.0
2021-04-14 13:10:00,150.89,151.09,150.85,151.06,10814.0,139.1979,139.3824,139.161,139.3547,10814.0
2021-04-14 13:20:00,151.09,151.21,151.04,151.15,13452.0,139.3824,139.4931,139.3363,139.4378,13452.0
2021-04-14 13:30:00,151.18,151.21,151.08,151.12,9089.0,139.4655,139.4931,139.3732,139.4101,9089.0
2021-04-14 13:40:00,151.12,151.35,151.05,151.31,10680.0,139.4101,139.6223,139.3455,139.5854,10680.0
2021-04-14 13:50:00,151.4,151.44,150.97,150.97,26333.0,139.6684,139.7053,139.2717,139.2717,26333.0
2021-04-14 14:00:00,151.1,151.31,151.03,151.07,13599.0,139.3917,139.5854,139.3271,139.364,13599.0
2021-04-14 14:10:00,151.13,151.21,150.95,151.09,12417.0,139.4193,139.4931,139.2533,139.3824,12417.0
2021-04-14 14:20:00,151.17,151.39,151.17,151.27,12066.0,139.4562,139.6592,139.4562,139.5485,12066.0
2021-04-14 14:30:00,151.3,151.34,150.94,151.11,25207.0,139.5762,139.6131,139.244,139.4009,25207.0
2021-04-14 14:40:00,151.16,151.4,151.09,151.12,14474.0,139.447,139.6684,139.3824,139.4101,14474.0
2021-04-14 14:50:00,151.06,151.16,150.91,150.99,14579.0,139.3547,139.447,139.2164,139.2902,14579.0
2021-04-14 15:00:00,150.94,151.13,150.86,151.09,19762.0,139.244,139.4193,139.1702,139.3824,19762.0
2021-04-14 15:10:00,151.12,151.27,151.05,151.25,38136.0,139.4101,139.5485,139.3455,139.53,38136.0
2021-04-14 15:20:00,151.24,151.45,151.17,151.43,35899.0,139.5208,139.7145,139.4562,139.6961,35899.0
2021-04-14 15:30:00,151.43,151.54,151.15,151.22,72990.0,139.6961,139.7976,139.4378,139.5024,72990.0
2021-04-14 15:40:00,151.21,151.4,151.1,151.39,29445.0,139.4931,139.6684,139.3917,139.6592,29445.0
2021-04-14 15:50:00,151.35,151.47,150.79,150.87,116833.0,139.6223,139.733,139.1057,139.1795,116833.0
2021-04-15 09:30:00,152.21,152.21,151.62,151.69,32583.0,140.4156,140.4156,139.8714,139.9359,32583.0
2021-04-15 09:40:00,151.75,152.21,151.63,152.04,30176.0,139.9913,140.4156,139.8806,140.2588,30176.0
2021-04-15 09:50:00,151.98,152.32,151.69,151.91,29898.0,140.2035,140.5171,139.9359,140.1389,29898.0
2021-04-15 10:00:00,151.94,152.45,151.83,152.19,26856.0,140.1666,140.637,140.0651,140.3972,26856.0
2021-04-15 10:10:00,152.17,152.26,152.03,152.07,14314.0,140.3787,140.4618,140.2496,140.2865,14314.0
2021-04-15 10:20:00,152.07,152.58,152.07,152.5,14692.0,140.2865,140.757,140.2865,140.6832,14692.0
2021-04-15 10:30:00,152.55,152.88,152.53,152.74,9945.0,140.7293,141.0337,140.7108,140.9046,9945.0
2021-04-15 10:40:00,152.77,153.13,152.57,152.96,14974.0,140.9322,141.2644,140.7477,141.1075,14974.0
2021-04-15 10:50:00,152.96,153.26,152.93,153.19,16936.0,141.1075,141.3843,141.0798,141.3197,16936.0
2021-04-15 11:00:00,153.22,153.9,153.18,153.64,31260.0,141.3474,141.9747,141.3105,141.7348,31260.0
2021-04-15 11:10:00,153.61,153.65,152.83,152.94,16401.0,141.7072,141.7441,140.9876,141.0891,16401.0
2021-04-15 11:20:00,152.99,153.17,152.82,153.17,13268.0,141.1352,141.3013,140.9784,141.3013,13268.0
2021-04-15 11:30:00,153.17,153.26,153.09,153.18,9929.0,141.3013,141.3843,141.2275,141.3105,9929.0
2021-04-15 11:40:00,153.22,153.41,153.19,153.41,9878.0,141.3474,141.5227,141.3197,141.5227,9878.0
2021-04-15 11:50:00,153.4,153.43,153.18,153.25,7282.0,141.5134,141.5411,141.3105,141.3751,7282.0
2021-04-15 12:00:00,153.11,153.3,153.06,153.3,7613.0,141.2459,141.4212,141.1998,141.4212,7613.0
2021-04-15 12:10:00,153.28,153.33,153.05,153.25,16436.0,141.4027,141.4489,141.1905,141.3751,16436.0
2021-04-15 12:20:00,153.28,153.34,152.91,152.97,10492.0,141.4027,141.4581,141.0614,141.1167,10492.0
2021-04-15 12:30:00,152.96,153.07,152.84,152.85,15195.0,141.1075,141.209,140.9968,141.006,15195.0
2021-04-15 12:40:00,152.79,152.91,152.67,152.87,11551.0,140.9507,141.0614,140.84,141.0245,11551.0
2021-04-15 12:50:00,152.86,152.9,152.67,152.69,7525.0,141.0153,141.0522,140.84,140.8584,7525.0
2021-04-15 13:00:00,152.67,152.89,152.52,152.61,25258.0,140.84,141.0429,140.7016,140.7846,25258.0
2021-04-15 13:10:00,152.65,152.75,152.4,152.67,13767.0,140.8215,140.9138,140.5909,140.84,13767.0
2021-04-15 13:20:00,152.69,152.98,152.68,152.9,14963.0,140.8584,141.126,140.8492,141.0522,14963.0
2021-04-15 13:30:00,152.82,152.82,152.63,152.77,17386.0,140.9784,140.9784,140.8031,140.9322,17386.0
2021-04-15 13:40:00,152.75,152.76,152.47,152.5,12804.0,140.9138,140.923,140.6555,140.6832,12804.0
2021-04-15 13:50:00,152.5,152.55,152.22,152.3,17396.0,140.6832,140.7293,140.4249,140.4987,17396.0
2021-04-15 14:00:00,152.32,152.63,152.28,152.46,30216.0,140.5171,140.8031,140.4802,140.6463,30216.0
2021-04-15 14:10:00,152.47,152.84,152.44,152.73,12218.0,140.6555,140.9968,140.6278,140.8953,12218.0
2021-04-15 14:20:00,152.73,153.1,152.67,152.84,64224.0,140.8953,141.2367,140.84,140.9968,64224.0
2021-04-15 14:30:00,152.89,153.06,152.84,152.96,18808.0,141.0429,141.1998,140.9968,141.1075,18808.0
2021-04-15 14:40:00,153.0,153.08,152.94,153.06,16228.0,141.1444,141.2182,141.0891,141.1998,16228.0
2021-04-15 14:50:00,153.06,153.1,152.68,152.74,30718.0,141.1998,141.2367,140.8492,140.9046,30718.0
2021-04-15 15:00:00,152.75,152.79,152.63,152.69,16656.0,140.9138,140.9507,140.8031,140.8584,16656.0
2021-04-15 15:10:00,152.69,152.77,152.53,152.7,27309.0,140.8584,140.9322,140.7108,140.8677,27309.0
2021-04-15 15:20:00,152.69,152.8,152.5,152.8,30768.0,140.8584,140.9599,140.6832,140.9599,30768.0
2021-04-15 15:30:00,152.85,153.23,152.84,153.21,50797.0,141.006,141.3566,140.9968,141.3382,50797.0
2021-04-15 15:40:00,153.19,153.8,153.15,153.34,92349.0,141.3197,141.8824,141.2828,141.4581,92349.0
2021-04-15 15:50:00,153.35,154.01,153.31,154.0,346894.0,141.4673,142.0762,141.4304,142.0669,346894.0
2021-04-16 09:30:00,169.29,171.46,166.91,170.86,332225.0,156.1722,158.174,153.9766,157.6205,332225.0
2021-04-16 09:40:00,170.68,171.89,170.38,171.02,267850.0,157.4544,158.5707,157.1777,157.7681,267850.0
2021-04-16 09:50:00,171.07,171.89,170.53,170.99,249017.0,157.8142,158.5707,157.3161,157.7404,249017.0
2021-04-16 10:00:00,171.1,172.67,170.7,171.38,215598.0,157.8419,159.2902,157.4729,158.1002,215598.0
2021-04-16 10:10:00,171.45,171.72,170.89,170.97,96326.0,158.1648,158.4139,157.6482,157.722,96326.0
2021-04-16 10:20:00,171.01,171.46,169.03,169.33,169503.0,157.7589,158.174,155.9323,156.2091,169503.0
2021-04-16 10:30:00,169.33,170.14,168.83,170.13,156277.0,156.2091,156.9563,155.7478,156.9471,156277.0
2021-04-16 10:40:00,170.13,171.07,169.59,170.87,182061.0,156.9471,157.8142,156.4489,157.6297,182061.0
2021-04-16 10:50:00,170.78,170.8,170.13,170.41,78867.0,157.5467,157.5651,156.9471,157.2054,78867.0
2021-04-16 11:00:00,170.48,171.31,170.23,171.31,87555.0,157.2699,158.0356,157.0393,158.0356,87555.0
2021-04-16 11:10:00,171.31,171.31,170.56,170.84,60096.0,158.0356,158.0356,157.3437,157.602,60096.0
2021-04-16 11:20:00,170.86,171.12,170.08,170.19,95595.0,157.6205,157.8604,156.9009,157.0024,95595.0
2021-04-16 11:30:00,170.22,170.36,169.7,170.01,107439.0,157.0301,157.1592,156.5504,156.8364,107439.0
2021-04-16 11:40:00,170.06,170.47,169.2,170.33,64275.0,156.8825,157.2607,156.0891,157.1316,64275.0
2021-04-16 11:50:00,170.33,170.36,168.85,168.97,56733.0,157.1316,157.1592,155.7662,155.8769,56733.0
2021-04-16 12:00:00,168.98,169.26,168.85,168.87,49579.0,155.8862,156.1445,155.7662,155.7847,49579.0
2021-04-16 12:10:00,168.85,169.54,168.6,169.34,80142.0,155.7662,156.4028,155.5356,156.2183,80142.0
2021-04-16 12:20:00,169.44,169.99,168.54,168.68,55226.0,156.3105,156.8179,155.4803,155.6094,55226.0
2021-04-16 12:30:00,168.71,168.78,168.17,168.25,47583.0,155.6371,155.7017,155.1389,155.2127,47583.0
2021-04-16 12:40:00,168.31,169.0,168.24,168.28,38771.0,155.2681,155.9046,155.2035,155.2404,38771.0
2021-04-16 12:50:00,168.2,168.46,168.09,168.38,31446.0,155.1666,155.4065,155.0651,155.3327,31446.0
2021-04-16 13:00:00,168.45,168.45,167.77,168.15,30935.0,155.3972,155.3972,154.7699,155.1205,30935.0
2021-04-16 13:10:00,168.15,168.78,167.85,168.59,147055.0,155.1205,155.7017,154.8437,155.5264,147055.0
2021-04-16 13:20:00,168.6,168.71,168.0,168.24,45615.0,155.5356,155.6371,154.9821,155.2035,45615.0
2021-04-16 13:30:00,168.28,168.47,167.83,168.05,41526.0,155.2404,155.4157,154.8253,155.0282,41526.0
2021-04-16 13:40:00,168.04,168.16,167.71,167.9,38198.0,155.019,155.1297,154.7146,154.8899,38198.0
2021-04-16 13:50:00,167.9,167.99,167.6,167.65,41528.0,154.8899,154.9729,154.6131,154.6592,41528.0
2021-04-16 14:00:00,167.73,168.22,167.62,168.03,57119.0,154.733,155.1851,154.6316,155.0098,57119.0
2021-04-16 14:10:00,168.0,168.19,167.83,167.95,56399.0,154.9821,155.1574,154.8253,154.936,56399.0
2021-04-16 14:20:00,167.96,168.12,167.72,167.73,31769.0,154.9452,155.0928,154.7238,154.733,31769.0
2021-04-16 14:30:00,167.74,168.1,167.72,168.06,35103.0,154.7423,155.0744,154.7238,155.0375,35103.0
2021-04-16 14:40:00,168.06,169.4,167.83,169.38,55184.0,155.0375,156.2736,154.8253,156.2552,55184.0
2021-04-16 14:50:00,169.37,169.5,168.81,169.5,49753.0,156.246,156.3659,155.7293,156.3659,49753.0
2021-04-16 15:00:00,169.51,169.86,169.15,169.37,48103.0,156.3751,156.698,156.043,156.246,48103.0
2021-04-16 15:10:00,169.34,169.39,168.61,168.81,74826.0,156.2183,156.2644,155.5448,155.7293,74826.0
2021-04-16 15:20:00,168.79,168.81,168.25,168.53,47430.0,155.7109,155.7293,155.2127,155.471,47430.0
2021-04-16 15:30:00,168.53,168.63,167.64,167.74,81593.0,155.471,155.5633,154.65,154.7423,81593.0
2021-04-16 15:40:00,167.74,167.86,167.13,167.69,179034.0,154.7423,154.853,154.1795,154.6961,179034.0
2021-04-16 15:50:00,167.76,168.0,167.01,167.47,643921.0,154.7607,154.9821,154.0688,154.4932,643921.0
2021-04-19 09:30:00,167.54,168.17,165.9,166.68,63239.0,154.5578,155.1389,153.0448,153.7644,63239.0
2021-04-19 09:40:00,166.72,167.87,166.67,167.68,44454.0,153.8013,154.8622,153.7552,154.6869,44454.0
2021-04-19 09:50:00,167.69,168.41,167.34,168.34,41671.0,154.6961,155.3603,154.3733,155.2958,41671.0
2021-04-19 10:00:00,168.3,169.25,168.12,168.98,35118.0,155.2589,156.1353,155.0928,155.8862,35118.0
2021-04-19 10:10:00,168.91,168.91,168.46,168.76,27795.0,155.8216,155.8216,155.4065,155.6832,27795.0
2021-04-19 10:20:00,168.79,169.06,168.55,169.06,29845.0,155.7109,155.96,155.4895,155.96,29845.0
2021-04-19 10:30:00,169.0,169.94,168.98,169.7,48400.0,155.9046,156.7718,155.8862,156.5504,48400.0
2021-04-19 10:40:00,169.72,169.92,169.48,169.64,28320.0,156.5688,156.7533,156.3474,156.495,28320.0
2021-04-19 10:50:00,169.58,169.8,169.25,169.41,28917.0,156.4397,156.6426,156.1353,156.2829,28917.0
2021-04-19 11:00:00,169.4,169.5,168.77,168.81,21957.0,156.2736,156.3659,155.6924,155.7293,21957.0
2021-04-19 11:10:00,168.77,169.27,168.57,169.18,28523.0,155.6924,156.1537,155.5079,156.0707,28523.0
2021-04-19 11:20:00,169.2,169.22,168.81,169.17,18077.0,156.0891,156.1076,155.7293,156.0615,18077.0
2021-04-19 11:30:00,169.18,169.69,169.17,169.21,27351.0,156.0707,156.5412,156.0615,156.0984,27351.0
2021-04-19 11:40:00,169.23,169.27,168.58,168.99,29032.0,156.1168,156.1537,155.5172,155.8954,29032.0
2021-04-19 11:50:00,168.96,169.11,168.73,168.87,13715.0,155.8677,156.0061,155.6555,155.7847,13715.0
2021-04-19 12:00:00,168.91,169.12,168.61,168.96,14769.0,155.8216,156.0153,155.5448,155.8677,14769.0
2021-04-19 12:10:00,168.93,169.04,168.73,168.99,14135.0,155.84,155.9415,155.6555,155.8954,14135.0
2021-04-19 12:20:00,169.04,169.28,169.04,169.09,10894.0,155.9415,156.1629,155.9415,155.9877,10894.0
2021-04-19 12:30:00,169.1,169.1,168.46,168.56,10960.0,155.9969,155.9969,155.4065,155.4987,10960.0
2021-04-19 12:40:00,168.5,168.8,168.42,168.74,23112.0,155.4434,155.7201,155.3696,155.6648,23112.0
2021-04-19 12:50:00,168.67,168.7,168.44,168.48,21718.0,155.6002,155.6279,155.388,155.4249,21718.0
2021-04-19 13:00:00,168.49,168.49,167.98,167.98,16993.0,155.4341,155.4341,154.9637,154.9637,16993.0
2021-04-19 13:10:00,167.96,168.05,167.77,168.01,19659.0,154.9452,155.0282,154.7699,154.9913,19659.0
2021-04-19 13:20:00,168.06,168.21,168.02,168.17,11395.0,155.0375,155.1758,155.0006,155.1389,11395.0
2021-04-19 13:30:00,168.15,168.2,167.51,167.56,30865.0,155.1205,155.1666,154.5301,154.5762,30865.0
2021-04-19 13:40:00,167.56,167.77,167.48,167.49,18776.0,154.5762,154.7699,154.5024,154.5116,18776.0
2021-04-19 13:50:00,167.47,167.72,167.04,167.54,24143.0,154.4932,154.7238,154.0965,154.5578,24143.0
2021-04-19 14:00:00,167.56,167.6,167.24,167.28,24559.0,154.5762,154.6131,154.281,154.3179,24559.0
2021-04-19 14:10:00,167.29,167.82,167.25,167.65,24540.0,154.3271,154.8161,154.2902,154.6592,24540.0
2021-04-19 14:20:00,167.65,167.8,167.33,167.8,35768.0,154.6592,154.7976,154.364,154.7976,35768.0
2021-04-19 14:30:00,167.78,167.96,167.64,167.96,10850.0,154.7792,154.9452,154.65,154.9452,10850.0
2021-04-19 14:40:00,167.96,168.25,167.91,168.2,20914.0,154.9452,155.2127,154.8991,155.1666,20914.0
2021-04-19 14:50:00,168.17,168.51,168.17,168.46,13330.0,155.1389,155.4526,155.1389,155.4065,13330.0
2021-04-19 15:00:00,168.41,168.62,168.36,168.46,27674.0,155.3603,155.5541,155.3142,155.4065,27674.0
2021-04-19 15:10:00,168.46,168.46,168.17,168.33,53832.0,155.4065,155.4065,155.1389,155.2865,53832.0
2021-04-19 15:20:00,168.36,168.36,168.15,168.28,16402.0,155.3142,155.3142,155.1205,155.2404,16402.0
2021-04-19 15:30:00,168.32,168.64,168.29,168.61,39363.0,155.2773,155.5725,155.2496,155.5448,39363.0
2021-04-19 15:40:00,168.64,168.95,168.59,168.9,71563.0,155.5725,155.8585,155.5264,155.8124,71563.0
2021-04-19 15:50:00,168.86,168.93,168.39,168.73,180629.0,155.7755,155.84,155.3419,155.6555,180629.0
2021-04-20 09:30:00,169.01,169.94,168.67,169.69,50434.0,155.9139,156.7718,155.6002,156.5412,50434.0
2021-04-20 09:40:00,169.62,170.69,169.54,170.29,20940.0,156.4766,157.4637,156.4028,157.0947,20940.0
2021-04-20 09:50:00,170.44,170.72,169.81,170.72,12608.0,157.233,157.4913,156.6519,157.4913,12608.0
2021-04-20 10:00:00,170.69,170.83,169.55,169.99,12925.0,157.4637,157.5928,156.412,156.8179,12925.0
2021-04-20 10:10:00,169.87,170.84,169.87,170.5,20292.0,156.7072,157.602,156.7072,157.2884,20292.0
2021-04-20 10:20:00,170.51,170.77,170.39,170.52,13041.0,157.2976,157.5375,157.1869,157.3068,13041.0
2021-04-20 10:30:00,170.46,170.55,169.97,170.14,53142.0,157.2515,157.3345,156.7995,156.9563,53142.0
2021-04-20 10:40:00,170.13,170.13,169.77,169.77,17505.0,156.9471,156.9471,156.615,156.615,17505.0
2021-04-20 10:50:00,169.7,170.31,169.69,170.16,26773.0,156.5504,157.1131,156.5412,156.9747,26773.0
2021-04-20 11:00:00,170.23,170.23,169.72,170.01,24698.0,157.0393,157.0393,156.5688,156.8364,24698.0
2021-04-20 11:10:00,170.05,170.36,169.87,170.28,23946.0,156.8733,157.1592,156.7072,157.0854,23946.0
2021-04-20 11:20:00,170.41,170.47,169.51,169.59,29099.0,157.2054,157.2607,156.3751,156.4489,29099.0
2021-04-20 11:30:00,169.59,169.94,169.52,169.79,21887.0,156.4489,156.7718,156.3843,156.6334,21887.0
2021-04-20 11:40:00,169.79,169.84,169.56,169.75,22095.0,156.6334,156.6795,156.4212,156.5965,22095.0
2021-04-20 11:50:00,169.75,169.83,169.5,169.83,12447.0,156.5965,156.6703,156.3659,156.6703,12447.0
2021-04-20 12:00:00,169.83,169.88,169.52,169.66,7783.0,156.6703,156.7164,156.3843,156.5135,7783.0
2021-04-20 12:10:00,169.58,169.76,169.54,169.7,9952.0,156.4397,156.6057,156.4028,156.5504,9952.0
2021-04-20 12:20:00,169.74,170.02,169.74,169.95,6199.0,156.5873,156.8456,156.5873,156.781,6199.0
2021-04-20 12:30:00,170.02,170.08,169.83,169.87,10060.0,156.8456,156.9009,156.6703,156.7072,10060.0
2021-04-20 12:40:00,169.83,169.92,169.6,169.87,11608.0,156.6703,156.7533,156.4581,156.7072,11608.0
2021-04-20 12:50:00,169.81,170.13,169.79,170.08,8475.0,156.6519,156.9471,156.6334,156.9009,8475.0
2021-04-20 13:00:00,170.04,170.11,169.91,170.06,16849.0,156.864,156.9286,156.7441,156.8825,16849.0
2021-04-20 13:10:00,170.03,170.31,169.97,170.28,5604.0,156.8548,157.1131,156.7995,157.0854,5604.0
2021-04-20 13:20:00,170.28,170.33,169.93,169.98,19364.0,157.0854,157.1316,156.7626,156.8087,19364.0
2021-04-20 13:30:00,170.07,170.07,169.31,169.51,8516.0,156.8917,156.8917,156.1906,156.3751,8516.0
2021-04-20 13:40:00,169.44,169.44,169.11,169.11,13388.0,156.3105,156.3105,156.0061,156.0061,13388.0
2021-04-20 13:50:00,169.06,169.17,168.89,169.17,12393.0,155.96,156.0615,155.8031,156.0615,12393.0
2021-04-20 14:00:00,169.11,169.46,169.11,169.45,5997.0,156.0061,156.329,156.0061,156.3198,5997.0
2021-04-20 14:10:00,169.42,169.47,169.01,169.16,17545.0,156.2921,156.3382,155.9139,156.0522,17545.0
2021-04-20 14:20:00,169.17,169.24,168.9,168.95,9625.0,156.0615,156.126,155.8124,155.8585,9625.0
2021-04-20 14:30:00,168.93,168.93,168.64,168.72,14760.0,155.84,155.84,155.5725,155.6463,14760.0
2021-04-20 14:40:00,168.74,168.79,168.55,168.69,15845.0,155.6648,155.7109,155.4895,155.6186,15845.0
2021-04-20 14:50:00,168.65,168.76,168.3,168.34,14932.0,155.5817,155.6832,155.2589,155.2958,14932.0
2021-04-20 15:00:00,168.48,169.13,168.44,169.06,12184.0,155.4249,156.0246,155.388,155.96,12184.0
2021-04-20 15:10:00,169.07,169.1,168.78,168.88,18225.0,155.9692,155.9969,155.7017,155.7939,18225.0
2021-04-20 15:20:00,168.88,169.01,168.69,168.81,14477.0,155.7939,155.9139,155.6186,155.7293,14477.0
2021-04-20 15:30:00,168.85,168.93,168.7,168.75,16657.0,155.7662,155.84,155.6279,155.674,16657.0
2021-04-20 15:40:00,168.73,169.12,168.73,169.12,19377.0,155.6555,156.0153,155.6555,156.0153,19377.0
2021-04-20 15:50:00,169.12,169.28,168.82,168.97,116114.0,156.0153,156.1629,155.7386,155.8769,116114.0
2021-04-21 09:30:00,169.92,170.12,169.22,169.98,25764.0,156.7533,156.9378,156.1076,156.8087,25764.0
2021-04-21 09:40:00,170.2,170.65,170.04,170.65,10935.0,157.0116,157.4268,156.864,157.4268,10935.0
2021-04-21 09:50:00,170.6,171.29,170.6,171.05,23020.0,157.3806,158.0172,157.3806,157.7958,23020.0
2021-04-21 10:00:00,171.14,171.47,171.04,171.47,17093.0,157.8788,158.1832,157.7866,158.1832,17093.0
2021-04-21 10:10:00,171.41,171.69,171.06,171.67,22245.0,158.1279,158.3862,157.805,158.3677,22245.0
2021-04-21 10:20:00,171.67,171.87,171.48,171.87,29531.0,158.3677,158.5522,158.1925,158.5522,29531.0
2021-04-21 10:30:00,171.85,172.04,171.67,172.01,33594.0,158.5338,158.7091,158.3677,158.6814,33594.0
2021-04-21 10:40:00,172.01,172.26,171.88,172.24,15526.0,158.6814,158.912,158.5615,158.8936,15526.0
2021-04-21 10:50:00,172.22,172.4,172.13,172.39,30498.0,158.8751,159.0412,158.7921,159.0319,30498.0
2021-04-21 11:00:00,172.4,172.66,172.32,172.66,16452.0,159.0412,159.281,158.9674,159.281,16452.0
2021-04-21 11:10:00,172.61,172.63,172.04,172.37,21436.0,159.2349,159.2533,158.7091,159.0135,21436.0
2021-04-21 11:20:00,172.26,172.31,171.93,172.31,15344.0,158.912,158.9581,158.6076,158.9581,15344.0
2021-04-21 11:30:00,172.38,172.87,172.34,172.66,21861.0,159.0227,159.4747,158.9858,159.281,21861.0
2021-04-21 11:40:00,172.64,173.08,172.39,172.98,26761.0,159.2626,159.6685,159.0319,159.5762,26761.0
2021-04-21 11:50:00,173.05,173.22,172.71,172.98,23963.0,159.6408,159.7976,159.3271,159.5762,23963.0
2021-04-21 12:00:00,172.95,173.24,172.84,173.02,20290.0,159.5485,159.8161,159.4471,159.6131,20290.0
2021-04-21 12:10:00,172.98,173.06,172.57,172.64,22485.0,159.5762,159.65,159.198,159.2626,22485.0
2021-04-21 12:20:00,172.59,172.65,172.04,172.09,15114.0,159.2164,159.2718,158.7091,158.7552,15114.0
2021-04-21 12:30:00,172.0,172.49,171.91,172.39,40399.0,158.6722,159.1242,158.5891,159.0319,40399.0
2021-04-21 12:40:00,172.34,172.74,172.34,172.59,12284.0,158.9858,159.3548,158.9858,159.2164,12284.0
2021-04-21 12:50:00,172.58,172.62,172.32,172.45,12439.0,159.2072,159.2441,158.9674,159.0873,12439.0
2021-04-21 13:00:00,172.39,172.53,172.2,172.2,8018.0,159.0319,159.1611,158.8567,158.8567,8018.0
2021-04-21 13:10:00,172.2,172.4,172.2,172.35,6585.0,158.8567,159.0412,158.8567,158.995,6585.0
2021-04-21 13:20:00,172.38,172.42,172.28,172.38,4416.0,159.0227,159.0596,158.9305,159.0227,4416.0
2021-04-21 13:30:00,172.32,172.44,172.32,172.43,7863.0,158.9674,159.0781,158.9674,159.0688,7863.0
2021-04-21 13:40:00,172.38,172.56,172.28,172.3,11373.0,159.0227,159.1888,158.9305,158.9489,11373.0
2021-04-21 13:50:00,172.28,172.56,172.24,172.45,13525.0,158.9305,159.1888,158.8936,159.0873,13525.0
2021-04-21 14:00:00,172.48,172.87,172.43,172.8,14452.0,159.115,159.4747,159.0688,159.4102,14452.0
2021-04-21 14:10:00,172.76,173.04,172.76,172.9,7599.0,159.3733,159.6316,159.3733,159.5024,7599.0
2021-04-21 14:20:00,172.87,172.87,172.52,172.57,6169.0,159.4747,159.4747,159.1519,159.198,6169.0
2021-04-21 14:30:00,172.54,172.81,172.48,172.8,13300.0,159.1703,159.4194,159.115,159.4102,13300.0
2021-04-21 14:40:00,172.83,172.89,172.66,172.84,23618.0,159.4378,159.4932,159.281,159.4471,23618.0
2021-04-21 14:50:00,172.84,172.98,172.79,172.9,21758.0,159.4471,159.5762,159.4009,159.5024,21758.0
2021-04-21 15:00:00,172.89,173.37,172.85,173.25,17913.0,159.4932,159.936,159.4563,159.8253,17913.0
2021-04-21 15:10:00,173.25,173.58,173.25,173.52,22835.0,159.8253,160.1297,159.8253,160.0744,22835.0
2021-04-21 15:20:00,173.46,173.64,173.43,173.52,21577.0,160.019,160.1851,159.9914,160.0744,21577.0
2021-04-21 15:30:00,173.52,173.77,173.32,173.59,44661.0,160.0744,160.305,159.8899,160.139,44661.0
2021-04-21 15:40:00,173.56,173.84,173.51,173.83,40527.0,160.1113,160.3696,160.0652,160.3604,40527.0
2021-04-21 15:50:00,173.81,173.88,173.53,173.62,114896.0,160.3419,160.4065,160.0836,160.1666,114896.0
2021-04-22 09:30:00,173.07,173.96,172.84,173.74,56658.0,159.6593,160.4803,159.4471,160.2773,56658.0
2021-04-22 09:40:00,173.78,174.32,173.52,173.92,17694.0,160.3142,160.8124,160.0744,160.4434,17694.0
2021-04-22 09:50:00,174.01,174.36,173.86,174.1,20117.0,160.5264,160.8493,160.388,160.6094,20117.0
2021-04-22 10:00:00,173.9,174.08,173.11,173.61,16923.0,160.4249,160.591,159.6962,160.1574,16923.0
2021-04-22 10:10:00,173.58,173.74,172.88,172.88,16164.0,160.1297,160.2773,159.484,159.484,16164.0
2021-04-22 10:20:00,172.96,173.03,172.38,172.38,16771.0,159.5578,159.6224,159.0227,159.0227,16771.0
2021-04-22 10:30:00,172.34,172.47,172.07,172.41,27434.0,158.9858,159.1057,158.7367,159.0504,27434.0
2021-04-22 10:40:00,172.4,172.57,172.19,172.44,13799.0,159.0412,159.198,158.8474,159.0781,13799.0
2021-04-22 10:50:00,172.45,172.75,172.45,172.54,8044.0,159.0873,159.364,159.0873,159.1703,8044.0
2021-04-22 11:00:00,172.59,173.21,172.56,173.12,14247.0,159.2164,159.7884,159.1888,159.7054,14247.0
2021-04-22 11:10:00,173.04,173.29,172.75,172.77,24851.0,159.6316,159.8622,159.364,159.3825,24851.0
2021-04-22 11:20:00,172.81,173.05,172.64,173.05,6696.0,159.4194,159.6408,159.2626,159.6408,6696.0
2021-04-22 11:30:00,173.04,173.27,172.84,172.88,9363.0,159.6316,159.8438,159.4471,159.484,9363.0
2021-04-22 11:40:00,172.9,173.26,172.84,173.14,7096.0,159.5024,159.8345,159.4471,159.7238,7096.0
2021-04-22 11:50:00,173.13,173.34,173.07,173.16,7941.0,159.7146,159.9083,159.6593,159.7423,7941.0
2021-04-22 12:00:00,173.19,173.39,173.18,173.33,14768.0,159.77,159.9545,159.7607,159.8991,14768.0
2021-04-22 12:10:00,173.33,173.37,173.1,173.1,5482.0,159.8991,159.936,159.6869,159.6869,5482.0
2021-04-22 12:20:00,173.12,173.2,172.93,173.04,9173.0,159.7054,159.7792,159.5301,159.6316,9173.0
2021-04-22 12:30:00,173.09,173.25,173.02,173.19,11452.0,159.6777,159.8253,159.6131,159.77,11452.0
2021-04-22 12:40:00,173.04,173.13,172.74,172.77,12706.0,159.6316,159.7146,159.3548,159.3825,12706.0
2021-04-22 12:50:00,172.75,173.03,172.68,173.0,6212.0,159.364,159.6224,159.2995,159.5947,6212.0
2021-04-22 13:00:00,172.99,173.03,172.12,172.17,8950.0,159.5855,159.6224,158.7829,158.829,8950.0
2021-04-22 13:10:00,172.18,172.47,171.91,172.27,12863.0,158.8382,159.1057,158.5891,158.9212,12863.0
2021-04-22 13:20:00,172.27,172.59,172.27,172.53,10250.0,158.9212,159.2164,158.9212,159.1611,10250.0
2021-04-22 13:30:00,172.43,172.43,172.03,172.08,11190.0,159.0688,159.0688,158.6998,158.746,11190.0
2021-04-22 13:40:00,172.0,172.04,171.48,171.58,12328.0,158.6722,158.7091,158.1925,158.2847,12328.0
2021-04-22 13:50:00,171.55,171.6,171.17,171.42,11654.0,158.257,158.3032,157.9065,158.1371,11654.0
2021-04-22 14:00:00,171.32,171.8,171.0,171.8,16845.0,158.0449,158.4877,157.7497,158.4877,16845.0
2021-04-22 14:10:00,171.76,171.92,171.64,171.92,10641.0,158.4508,158.5984,158.3401,158.5984,10641.0
2021-04-22 14:20:00,171.96,171.96,171.42,171.66,27313.0,158.6353,158.6353,158.1371,158.3585,27313.0
2021-04-22 14:30:00,171.61,171.85,171.47,171.71,14765.0,158.3124,158.5338,158.1832,158.4046,14765.0
2021-04-22 14:40:00,171.67,172.11,171.63,172.07,30268.0,158.3677,158.7736,158.3308,158.7367,30268.0
2021-04-22 14:50:00,172.13,172.45,171.97,172.24,8091.0,158.7921,159.0873,158.6445,158.8936,8091.0
2021-04-22 15:00:00,172.18,172.28,171.71,171.76,10097.0,158.8382,158.9305,158.4046,158.4508,10097.0
2021-04-22 15:10:00,171.74,171.87,171.59,171.69,9628.0,158.4323,158.5522,158.2939,158.3862,9628.0
2021-04-22 15:20:00,171.66,171.66,171.35,171.48,18221.0,158.3585,158.3585,158.0725,158.1925,18221.0
2021-04-22 15:30:00,171.47,171.65,171.37,171.39,15583.0,158.1832,158.3493,158.091,158.1094,15583.0
2021-04-22 15:40:00,171.44,171.73,171.32,171.4,57400.0,158.1556,158.4231,158.0449,158.1187,57400.0
2021-04-22 15:50:00,171.38,171.65,171.14,171.5,92840.0,158.1002,158.3493,157.8788,158.2109,92840.0
2021-04-23 09:30:00,171.5,172.24,171.22,172.24,21928.0,158.2109,158.8936,157.9526,158.8936,21928.0
2021-04-23 09:40:00,172.08,172.24,171.56,172.24,12615.0,158.746,158.8936,158.2663,158.8936,12615.0
2021-04-23 09:50:00,172.17,172.67,172.12,172.62,16539.0,158.829,159.2902,158.7829,159.2441,16539.0
2021-04-23 10:00:00,172.7,173.01,172.55,172.63,10258.0,159.3179,159.6039,159.1795,159.2533,10258.0
2021-04-23 10:10:00,172.63,172.63,172.28,172.51,9962.0,159.2533,159.2533,158.9305,159.1426,9962.0
2021-04-23 10:20:00,172.48,173.37,172.33,173.33,21422.0,159.115,159.936,158.9766,159.8991,21422.0
2021-04-23 10:30:00,173.26,174.1,173.11,173.89,23636.0,159.8345,160.6094,159.6962,160.4157,23636.0
2021-04-23 10:40:00,173.93,174.6,173.66,174.14,38178.0,160.4526,161.0707,160.2035,160.6463,38178.0
2021-04-23 10:50:00,174.09,174.66,173.97,174.66,10402.0,160.6002,161.126,160.4895,161.126,10402.0
2021-04-23 11:00:00,174.66,174.69,174.36,174.5,16674.0,161.126,161.1537,160.8493,160.9784,16674.0
2021-04-23 11:10:00,174.56,174.91,174.47,174.81,10797.0,161.0338,161.3567,160.9508,161.2644,10797.0
2021-04-23 11:20:00,174.8,174.85,174.46,174.58,15063.0,161.2552,161.3013,160.9415,161.0522,15063.0
2021-04-23 11:30:00,174.59,174.71,174.23,174.31,13341.0,161.0615,161.1722,160.7294,160.8032,13341.0
2021-04-23 11:40:00,174.31,174.66,174.22,174.58,10840.0,160.8032,161.126,160.7201,161.0522,10840.0
2021-04-23 11:50:00,174.59,174.64,174.45,174.64,10885.0,161.0615,161.1076,160.9323,161.1076,10885.0
2021-04-23 12:00:00,174.64,174.75,174.34,174.4,12509.0,161.1076,161.2091,160.8308,160.8862,12509.0
2021-04-23 12:10:00,174.45,174.75,174.41,174.69,13132.0,160.9323,161.2091,160.8954,161.1537,13132.0
2021-04-23 12:20:00,174.67,174.8,174.67,174.7,10172.0,161.1353,161.2552,161.1353,161.1629,10172.0
2021-04-23 12:30:00,174.77,174.9,174.74,174.89,8122.0,161.2275,161.3474,161.1998,161.3382,8122.0
2021-04-23 12:40:00,174.87,174.95,174.77,174.93,6775.0,161.3198,161.3936,161.2275,161.3751,6775.0
2021-04-23 12:50:00,174.94,175.06,174.88,174.94,15315.0,161.3843,161.4951,161.329,161.3843,15315.0
2021-04-23 13:00:00,174.94,175.07,174.92,175.06,13130.0,161.3843,161.5043,161.3659,161.4951,13130.0
2021-04-23 13:10:00,175.02,175.07,174.71,174.83,14165.0,161.4582,161.5043,161.1722,161.2829,14165.0
2021-04-23 13:20:00,174.78,174.9,174.67,174.87,10206.0,161.2367,161.3474,161.1353,161.3198,10206.0
2021-04-23 13:30:00,174.98,175.06,174.69,174.75,11302.0,161.4213,161.4951,161.1537,161.2091,11302.0
2021-04-23 13:40:00,174.76,174.82,174.41,174.41,14333.0,161.2183,161.2736,160.8954,160.8954,14333.0
2021-04-23 13:50:00,174.39,174.49,173.99,174.31,22012.0,160.877,160.9692,160.508,160.8032,22012.0
2021-04-23 14:00:00,174.31,174.45,174.27,174.34,10202.0,160.8032,160.9323,160.7663,160.8308,10202.0
2021-04-23 14:10:00,174.4,174.55,174.37,174.43,9502.0,160.8862,161.0246,160.8585,160.9139,9502.0
2021-04-23 14:20:00,174.47,174.61,174.43,174.52,6726.0,160.9508,161.0799,160.9139,160.9969,6726.0
2021-04-23 14:30:00,174.52,174.52,174.14,174.27,13543.0,160.9969,160.9969,160.6463,160.7663,13543.0
2021-04-23 14:40:00,174.26,174.5,174.24,174.43,12914.0,160.757,160.9784,160.7386,160.9139,12914.0
2021-04-23 14:50:00,174.45,174.67,174.44,174.45,13291.0,160.9323,161.1353,160.9231,160.9323,13291.0
2021-04-23 15:00:00,174.45,174.74,174.43,174.65,12862.0,160.9323,161.1998,160.9139,161.1168,12862.0
2021-04-23 15:10:00,174.61,174.7,174.47,174.7,12562.0,161.0799,161.1629,160.9508,161.1629,12562.0
2021-04-23 15:20:00,174.73,174.95,174.68,174.8,14580.0,161.1906,161.3936,161.1445,161.2552,14580.0
2021-04-23 15:30:00,174.82,174.95,174.67,174.69,18141.0,161.2736,161.3936,161.1353,161.1537,18141.0
2021-04-23 15:40:00,174.72,174.73,174.5,174.5,20623.0,161.1814,161.1906,160.9784,160.9784,20623.0
2021-04-23 15:50:00,174.56,174.71,174.39,174.66,101436.0,161.0338,161.1722,160.877,161.126,101436.0
2021-04-26 09:30:00,175.74,175.99,175.03,175.49,34091.0,162.1224,162.353,161.4674,161.8917,34091.0
2021-04-26 09:40:00,175.41,176.05,175.41,175.99,17832.0,161.8179,162.4083,161.8179,162.353,17832.0
2021-04-26 09:50:00,176.02,176.46,175.86,176.09,19460.0,162.3807,162.7866,162.2331,162.4452,19460.0
2021-04-26 10:00:00,176.14,176.41,175.93,176.41,16731.0,162.4914,162.7404,162.2976,162.7404,16731.0
2021-04-26 10:10:00,176.38,176.63,176.08,176.22,20143.0,162.7128,162.9434,162.436,162.5652,20143.0
2021-04-26 10:20:00,176.21,176.21,175.56,175.65,13294.0,162.5559,162.5559,161.9563,162.0393,13294.0
2021-04-26 10:30:00,175.59,175.71,175.32,175.51,11601.0,161.984,162.0947,161.7349,161.9102,11601.0
2021-04-26 10:40:00,175.54,175.76,175.19,175.22,11762.0,161.9379,162.1408,161.615,161.6427,11762.0
2021-04-26 10:50:00,175.3,175.37,174.9,175.06,9438.0,161.7165,161.781,161.3474,161.4951,9438.0
2021-04-26 11:00:00,175.14,175.62,175.01,175.53,11163.0,161.5689,162.0117,161.4489,161.9286,11163.0
2021-04-26 11:10:00,175.56,175.57,174.9,174.99,12844.0,161.9563,161.9655,161.3474,161.4305,12844.0
2021-04-26 11:20:00,174.99,175.12,174.87,174.92,13940.0,161.4305,161.5504,161.3198,161.3659,13940.0
2021-04-26 11:30:00,174.96,175.08,174.73,174.73,15341.0,161.4028,161.5135,161.1906,161.1906,15341.0
2021-04-26 11:40:00,174.69,174.89,174.53,174.8,10653.0,161.1537,161.3382,161.0061,161.2552,10653.0
2021-04-26 11:50:00,174.86,175.08,174.67,174.68,9022.0,161.3105,161.5135,161.1353,161.1445,9022.0
2021-04-26 12:00:00,174.83,174.86,174.43,174.51,6603.0,161.2829,161.3105,160.9139,160.9877,6603.0
2021-04-26 12:10:00,174.5,174.51,174.17,174.17,7160.0,160.9784,160.9877,160.674,160.674,7160.0
2021-04-26 12:20:00,174.14,174.31,174.04,174.1,10758.0,160.6463,160.8032,160.5541,160.6094,10758.0
2021-04-26 12:30:00,174.06,174.26,174.03,174.26,7776.0,160.5725,160.757,160.5449,160.757,7776.0
2021-04-26 12:40:00,174.3,174.41,174.02,174.09,9199.0,160.7939,160.8954,160.5356,160.6002,9199.0
2021-04-26 12:50:00,174.15,174.25,174.01,174.15,5845.0,160.6556,160.7478,160.5264,160.6556,5845.0
2021-04-26 13:00:00,174.12,174.22,173.99,174.07,8465.0,160.6279,160.7201,160.508,160.5818,8465.0
2021-04-26 13:10:00,174.09,174.33,174.09,174.32,10083.0,160.6002,160.8216,160.6002,160.8124,10083.0
2021-04-26 13:20:00,174.39,174.39,174.11,174.14,10293.0,160.877,160.877,160.6187,160.6463,10293.0
2021-04-26 13:30:00,174.17,174.29,174.04,174.28,24730.0,160.674,160.7847,160.5541,160.7755,24730.0
2021-04-26 13:40:00,174.28,174.31,174.16,174.31,12030.0,160.7755,160.8032,160.6648,160.8032,12030.0
2021-04-26 13:50:00,174.32,174.44,174.2,174.37,16083.0,160.8124,160.9231,160.7017,160.8585,16083.0
2021-04-26 14:00:00,174.39,174.54,174.34,174.39,12549.0,160.877,161.0153,160.8308,160.877,12549.0
2021-04-26 14:10:00,174.38,174.38,174.11,174.15,10503.0,160.8677,160.8677,160.6187,160.6556,10503.0
2021-04-26 14:20:00,174.12,174.13,173.76,173.76,15204.0,160.6279,160.6371,160.2958,160.2958,15204.0
2021-04-26 14:30:00,173.74,173.74,173.44,173.58,13812.0,160.2773,160.2773,160.0006,160.1297,13812.0
2021-04-26 14:40:00,173.54,173.6,173.28,173.46,12361.0,160.0928,160.1482,159.853,160.019,12361.0
2021-04-26 14:50:00,173.44,173.47,172.98,173.09,16314.0,160.0006,160.0283,159.5762,159.6777,16314.0
2021-04-26 15:00:00,173.07,173.27,172.91,173.16,9303.0,159.6593,159.8438,159.5116,159.7423,9303.0
2021-04-26 15:10:00,173.19,173.36,173.17,173.31,10250.0,159.77,159.9268,159.7515,159.8807,10250.0
2021-04-26 15:20:00,173.3,173.36,172.83,172.88,24333.0,159.8714,159.9268,159.4378,159.484,24333.0
2021-04-26 15:30:00,172.85,173.31,172.73,173.16,23093.0,159.4563,159.8807,159.3456,159.7423,23093.0
2021-04-26 15:40:00,173.19,173.26,172.79,172.79,25605.0,159.77,159.8345,159.4009,159.4009,25605.0
2021-04-26 15:50:00,172.75,173.39,172.75,173.18,80148.0,159.364,159.9545,159.364,159.7607,80148.0
2021-04-27 09:30:00,172.0,172.46,171.0,171.36,35237.0,158.6722,159.0965,157.7497,158.0818,35237.0
2021-04-27 09:40:00,171.51,171.82,171.32,171.64,15989.0,158.2201,158.5061,158.0449,158.3401,15989.0
2021-04-27 09:50:00,171.78,172.0,171.49,171.6,9898.0,158.4692,158.6722,158.2017,158.3032,9898.0
2021-04-27 10:00:00,171.67,171.87,171.18,171.53,13487.0,158.3677,158.5522,157.9157,158.2386,13487.0
2021-04-27 10:10:00,171.49,171.67,171.21,171.58,8262.0,158.2017,158.3677,157.9434,158.2847,8262.0
2021-04-27 10:20:00,171.59,171.93,171.26,171.47,15480.0,158.2939,158.6076,157.9895,158.1832,15480.0
2021-04-27 10:30:00,171.52,172.0,171.43,172.0,13126.0,158.2294,158.6722,158.1463,158.6722,13126.0
2021-04-27 10:40:00,172.04,172.12,171.75,172.03,15817.0,158.7091,158.7829,158.4415,158.6998,15817.0
2021-04-27 10:50:00,172.02,172.25,171.61,172.14,21968.0,158.6906,158.9028,158.3124,158.8013,21968.0
2021-04-27 11:00:00,172.11,172.4,172.04,172.12,7121.0,158.7736,159.0412,158.7091,158.7829,7121.0
2021-04-27 11:10:00,172.09,172.15,171.79,172.06,13866.0,158.7552,158.8105,158.4784,158.7275,13866.0
2021-04-27 11:20:00,172.06,172.16,171.78,172.0,16016.0,158.7275,158.8198,158.4692,158.6722,16016.0
2021-04-27 11:30:00,171.93,172.46,171.83,172.43,15556.0,158.6076,159.0965,158.5153,159.0688,15556.0
2021-04-27 11:40:00,172.46,172.55,172.17,172.19,11057.0,159.0965,159.1795,158.829,158.8474,11057.0
2021-04-27 11:50:00,172.14,172.4,172.07,172.22,10504.0,158.8013,159.0412,158.7367,158.8751,10504.0
2021-04-27 12:00:00,172.25,172.61,172.25,172.51,15621.0,158.9028,159.2349,158.9028,159.1426,15621.0
2021-04-27 12:10:00,172.51,172.52,172.21,172.34,8871.0,159.1426,159.1519,158.8659,158.9858,8871.0
2021-04-27 12:20:00,172.37,172.71,172.26,172.71,25800.0,159.0135,159.3271,158.912,159.3271,25800.0
2021-04-27 12:30:00,172.71,172.78,172.31,172.31,27080.0,159.3271,159.3917,158.9581,158.9581,27080.0
2021-04-27 12:40:00,172.36,172.55,172.23,172.46,16050.0,159.0043,159.1795,158.8843,159.0965,16050.0
2021-04-27 12:50:00,172.44,172.5,172.16,172.38,9753.0,159.0781,159.1334,158.8198,159.0227,9753.0
2021-04-27 13:00:00,172.25,172.36,171.98,172.32,16978.0,158.9028,159.0043,158.6537,158.9674,16978.0
2021-04-27 13:10:00,172.27,172.68,172.25,172.43,7920.0,158.9212,159.2995,158.9028,159.0688,7920.0
2021-04-27 13:20:00,172.43,172.68,172.43,172.65,10837.0,159.0688,159.2995,159.0688,159.2718,10837.0
2021-04-27 13:30:00,172.66,172.66,172.38,172.39,6906.0,159.281,159.281,159.0227,159.0319,6906.0
2021-04-27 13:40:00,172.36,172.4,171.95,172.07,16735.0,159.0043,159.0412,158.626,158.7367,16735.0
2021-04-27 13:50:00,172.1,172.54,172.07,172.33,13594.0,158.7644,159.1703,158.7367,158.9766,13594.0
2021-04-27 14:00:00,172.3,172.38,171.98,172.35,19619.0,158.9489,159.0227,158.6537,158.995,19619.0
2021-04-27 14:10:00,172.36,172.62,172.33,172.39,9947.0,159.0043,159.2441,158.9766,159.0319,9947.0
2021-04-27 14:20:00,172.45,172.45,172.07,172.11,16644.0,159.0873,159.0873,158.7367,158.7736,16644.0
2021-04-27 14:30:00,172.11,172.72,172.04,172.64,28191.0,158.7736,159.3364,158.7091,159.2626,28191.0
2021-04-27 14:40:00,172.64,172.71,172.47,172.47,22232.0,159.2626,159.3271,159.1057,159.1057,22232.0
2021-04-27 14:50:00,172.52,172.52,172.17,172.23,15840.0,159.1519,159.1519,158.829,158.8843,15840.0
2021-04-27 15:00:00,172.23,172.35,172.17,172.35,16359.0,158.8843,158.995,158.829,158.995,16359.0
2021-04-27 15:10:00,172.37,172.85,172.32,172.85,17146.0,159.0135,159.4563,158.9674,159.4563,17146.0
2021-04-27 15:20:00,172.83,172.91,172.53,172.64,17269.0,159.4378,159.5116,159.1611,159.2626,17269.0
2021-04-27 15:30:00,172.66,172.95,172.57,172.8,17851.0,159.281,159.5485,159.198,159.4102,17851.0
2021-04-27 15:40:00,172.8,172.83,172.53,172.53,27369.0,159.4102,159.4378,159.1611,159.1611,27369.0
2021-04-27 15:50:00,172.57,172.59,172.21,172.24,127052.0,159.198,159.2164,158.8659,158.8936,127052.0
2021-04-28 09:30:00,172.69,172.72,171.88,172.56,28317.0,159.3087,159.3364,158.5615,159.1888,28317.0
2021-04-28 09:40:00,172.7,172.85,171.89,172.08,15802.0,159.3179,159.4563,158.5707,158.746,15802.0
2021-04-28 09:50:00,172.06,172.64,172.01,172.56,14797.0,158.7275,159.2626,158.6814,159.1888,14797.0
2021-04-28 10:00:00,172.52,172.59,171.89,172.18,15492.0,159.1519,159.2164,158.5707,158.8382,15492.0
2021-04-28 10:10:00,172.13,172.4,172.06,172.34,6859.0,158.7921,159.0412,158.7275,158.9858,6859.0
2021-04-28 10:20:00,172.38,172.81,172.1,172.76,12359.0,159.0227,159.4194,158.7644,159.3733,12359.0
2021-04-28 10:30:00,172.81,172.93,172.59,172.66,6924.0,159.4194,159.5301,159.2164,159.281,6924.0
2021-04-28 10:40:00,172.68,173.22,172.51,173.19,24189.0,159.2995,159.7976,159.1426,159.77,24189.0
2021-04-28 10:50:00,173.17,173.37,172.94,173.0,9572.0,159.7515,159.936,159.5393,159.5947,9572.0
2021-04-28 11:00:00,172.99,173.58,172.96,173.23,11113.0,159.5855,160.1297,159.5578,159.8069,11113.0
2021-04-28 11:10:00,173.23,173.58,173.05,173.46,9524.0,159.8069,160.1297,159.6408,160.019,9524.0
2021-04-28 11:20:00,173.54,173.6,173.38,173.6,6061.0,160.0928,160.1482,159.9452,160.1482,6061.0
2021-04-28 11:30:00,173.66,173.66,173.36,173.4,7652.0,160.2035,160.2035,159.9268,159.9637,7652.0
2021-04-28 11:40:00,173.41,173.64,173.25,173.56,14090.0,159.9729,160.1851,159.8253,160.1113,14090.0
2021-04-28 11:50:00,173.55,173.55,173.31,173.35,11195.0,160.1021,160.1021,159.8807,159.9176,11195.0
2021-04-28 12:00:00,173.31,173.56,173.24,173.54,8389.0,159.8807,160.1113,159.8161,160.0928,8389.0
2021-04-28 12:10:00,173.47,173.68,173.47,173.5,9917.0,160.0283,160.222,160.0283,160.0559,9917.0
2021-04-28 12:20:00,173.53,173.55,173.31,173.32,7103.0,160.0836,160.1021,159.8807,159.8899,7103.0
2021-04-28 12:30:00,173.33,173.48,173.2,173.44,8787.0,159.8991,160.0375,159.7792,160.0006,8787.0
2021-04-28 12:40:00,173.43,173.48,173.38,173.47,5774.0,159.9914,160.0375,159.9452,160.0283,5774.0
2021-04-28 12:50:00,173.43,173.53,173.34,173.37,5614.0,159.9914,160.0836,159.9083,159.936,5614.0
2021-04-28 13:00:00,173.34,173.43,173.2,173.27,8143.0,159.9083,159.9914,159.7792,159.8438,8143.0
2021-04-28 13:10:00,173.27,173.53,173.24,173.53,6520.0,159.8438,160.0836,159.8161,160.0836,6520.0
2021-04-28 13:20:00,173.48,173.49,173.26,173.32,7663.0,160.0375,160.0467,159.8345,159.8899,7663.0
2021-04-28 13:30:00,173.28,173.31,173.16,173.2,5986.0,159.853,159.8807,159.7423,159.7792,5986.0
2021-04-28 13:40:00,173.21,173.25,173.05,173.05,6912.0,159.7884,159.8253,159.6408,159.6408,6912.0
2021-04-28 13:50:00,173.05,173.24,172.98,173.0,10222.0,159.6408,159.8161,159.5762,159.5947,10222.0
2021-04-28 14:00:00,173.11,173.13,172.59,172.71,19390.0,159.6962,159.7146,159.2164,159.3271,19390.0
2021-04-28 14:10:00,172.67,172.83,172.62,172.65,7494.0,159.2902,159.4378,159.2441,159.2718,7494.0
2021-04-28 14:20:00,172.63,172.68,172.51,172.52,6884.0,159.2533,159.2995,159.1426,159.1519,6884.0
2021-04-28 14:30:00,172.53,173.06,172.38,173.0,7811.0,159.1611,159.65,159.0227,159.5947,7811.0
2021-04-28 14:40:00,173.0,173.06,172.69,172.69,10062.0,159.5947,159.65,159.3087,159.3087,10062.0
2021-04-28 14:50:00,172.68,172.86,172.61,172.7,10256.0,159.2995,159.4655,159.2349,159.3179,10256.0
2021-04-28 15:00:00,172.68,172.77,172.52,172.53,9967.0,159.2995,159.3825,159.1519,159.1611,9967.0
2021-04-28 15:10:00,172.53,172.59,172.2,172.29,13887.0,159.1611,159.2164,158.8567,158.9397,13887.0
2021-04-28 15:20:00,172.22,172.26,172.08,172.09,16338.0,158.8751,158.912,158.746,158.7552,16338.0
2021-04-28 15:30:00,172.09,172.43,171.99,172.35,24482.0,158.7552,159.0688,158.6629,158.995,24482.0
2021-04-28 15:40:00,172.37,172.63,172.37,172.63,16726.0,159.0135,159.2533,159.0135,159.2533,16726.0
2021-04-28 15:50:00,172.61,172.66,172.33,172.66,47967.0,159.2349,159.281,158.9766,159.281,47967.0
2021-04-29 09:30:00,172.7,173.15,172.57,172.91,26149.0,159.3179,159.7331,159.198,159.5116,26149.0
2021-04-29 09:40:00,172.9,172.97,172.23,172.38,21209.0,159.5024,159.567,158.8843,159.0227,21209.0
2021-04-29 09:50:00,172.35,172.8,172.06,172.06,16504.0,158.995,159.4102,158.7275,158.7275,16504.0
2021-04-29 10:00:00,172.14,172.51,172.02,172.49,11834.0,158.8013,159.1426,158.6906,159.1242,11834.0
2021-04-29 10:10:00,172.6,172.93,172.56,172.93,9312.0,159.2257,159.5301,159.1888,159.5301,9312.0
2021-04-29 10:20:00,172.85,172.96,172.43,172.53,9029.0,159.4563,159.5578,159.0688,159.1611,9029.0
2021-04-29 10:30:00,172.63,172.81,172.34,172.51,5736.0,159.2533,159.4194,158.9858,159.1426,5736.0
2021-04-29 10:40:00,172.54,172.74,171.91,172.55,13420.0,159.1703,159.3548,158.5891,159.1795,13420.0
2021-04-29 10:50:00,172.56,172.65,172.48,172.61,8966.0,159.1888,159.2718,159.115,159.2349,8966.0
2021-04-29 11:00:00,172.5,172.61,172.36,172.39,6857.0,159.1334,159.2349,159.0043,159.0319,6857.0
2021-04-29 11:10:00,172.39,172.46,172.16,172.16,4599.0,159.0319,159.0965,158.8198,158.8198,4599.0
2021-04-29 11:20:00,172.15,172.33,172.15,172.2,5128.0,158.8105,158.9766,158.8105,158.8567,5128.0
2021-04-29 11:30:00,172.09,172.24,171.91,172.05,5593.0,158.7552,158.8936,158.5891,158.7183,5593.0
2021-04-29 11:40:00,172.04,172.08,171.85,171.85,4345.0,158.7091,158.746,158.5338,158.5338,4345.0
2021-04-29 11:50:00,171.84,172.2,171.79,172.11,3732.0,158.5246,158.8567,158.4784,158.7736,3732.0
2021-04-29 12:00:00,172.1,172.12,171.68,171.99,5240.0,158.7644,158.7829,158.377,158.6629,5240.0
2021-04-29 12:10:00,172.05,172.26,172.05,172.17,6369.0,158.7183,158.912,158.7183,158.829,6369.0
2021-04-29 12:20:00,172.09,172.19,171.65,171.87,7398.0,158.7552,158.8474,158.3493,158.5522,7398.0
2021-04-29 12:30:00,171.78,171.88,171.59,171.74,4893.0,158.4692,158.5615,158.2939,158.4323,4893.0
2021-04-29 12:40:00,171.69,171.83,171.54,171.8,5758.0,158.3862,158.5153,158.2478,158.4877,5758.0
2021-04-29 12:50:00,171.74,171.83,171.65,171.74,6066.0,158.4323,158.5153,158.3493,158.4323,6066.0
2021-04-29 13:00:00,171.72,171.84,171.59,171.79,5217.0,158.4139,158.5246,158.2939,158.4784,5217.0
2021-04-29 13:10:00,171.78,171.93,171.72,171.88,5246.0,158.4692,158.6076,158.4139,158.5615,5246.0
2021-04-29 13:20:00,171.92,171.92,171.73,171.86,7304.0,158.5984,158.5984,158.4231,158.543,7304.0
2021-04-29 13:30:00,171.86,171.91,171.74,171.82,8454.0,158.543,158.5891,158.4323,158.5061,8454.0
2021-04-29 13:40:00,171.85,171.89,171.77,171.86,3859.0,158.5338,158.5707,158.46,158.543,3859.0
2021-04-29 13:50:00,171.85,172.0,171.76,171.77,5487.0,158.5338,158.6722,158.4508,158.46,5487.0
2021-04-29 14:00:00,171.8,171.99,171.77,171.83,9731.0,158.4877,158.6629,158.46,158.5153,9731.0
2021-04-29 14:10:00,171.86,172.35,171.86,172.35,15575.0,158.543,158.995,158.543,158.995,15575.0
2021-04-29 14:20:00,172.34,172.45,172.14,172.27,6167.0,158.9858,159.0873,158.8013,158.9212,6167.0
2021-04-29 14:30:00,172.26,172.4,172.21,172.28,6651.0,158.912,159.0412,158.8659,158.9305,6651.0
2021-04-29 14:40:00,172.28,172.65,172.28,172.51,8751.0,158.9305,159.2718,158.9305,159.1426,8751.0
2021-04-29 14:50:00,172.48,172.58,172.41,172.53,6850.0,159.115,159.2072,159.0504,159.1611,6850.0
2021-04-29 15:00:00,172.58,172.9,172.54,172.89,8467.0,159.2072,159.5024,159.1703,159.4932,8467.0
2021-04-29 15:10:00,172.9,173.07,172.8,172.96,9446.0,159.5024,159.6593,159.4102,159.5578,9446.0
2021-04-29 15:20:00,172.98,173.0,172.59,172.6,9037.0,159.5762,159.5947,159.2164,159.2257,9037.0
2021-04-29 15:30:00,172.61,172.96,172.61,172.95,12128.0,159.2349,159.5578,159.2349,159.5485,12128.0
2021-04-29 15:40:00,172.95,173.41,172.94,173.38,19321.0,159.5485,159.9729,159.5393,159.9452,19321.0
2021-04-29 15:50:00,173.34,173.4,173.1,173.15,59260.0,159.9083,159.9637,159.6869,159.7331,59260.0
2021-04-30 09:30:00,172.89,173.03,171.86,171.93,23584.0,159.4932,159.6224,158.543,158.6076,23584.0
2021-04-30 09:40:00,172.03,173.5,172.02,173.5,55385.0,158.6998,160.0559,158.6906,160.0559,55385.0
2021-04-30 09:50:00,173.57,173.88,173.17,173.17,7448.0,160.1205,160.4065,159.7515,159.7515,7448.0
2021-04-30 10:00:00,173.1,173.1,172.41,172.41,6696.0,159.6869,159.6869,159.0504,159.0504,6696.0
2021-04-30 10:10:00,172.54,172.61,172.16,172.16,9669.0,159.1703,159.2349,158.8198,158.8198,9669.0
2021-04-30 10:20:00,172.14,172.6,171.97,172.49,15619.0,158.8013,159.2257,158.6445,159.1242,15619.0
2021-04-30 10:30:00,172.46,172.46,171.77,171.96,12014.0,159.0965,159.0965,158.46,158.6353,12014.0
2021-04-30 10:40:00,171.95,171.95,171.34,171.36,16767.0,158.626,158.626,158.0633,158.0818,16767.0
2021-04-30 10:50:00,171.37,171.5,171.19,171.4,24832.0,158.091,158.2109,157.9249,158.1187,24832.0
2021-04-30 11:00:00,171.45,171.55,171.04,171.04,22380.0,158.1648,158.257,157.7866,157.7866,22380.0
2021-04-30 11:10:00,171.06,171.18,170.86,170.86,23366.0,157.805,157.9157,157.6205,157.6205,23366.0
2021-04-30 11:20:00,170.92,171.2,170.88,170.89,13955.0,157.6758,157.9342,157.6389,157.6482,13955.0
2021-04-30 11:30:00,170.89,170.96,170.53,170.55,18424.0,157.6482,157.7127,157.3161,157.3345,18424.0
2021-04-30 11:40:00,170.54,170.81,170.41,170.69,43009.0,157.3253,157.5744,157.2054,157.4637,43009.0
2021-04-30 11:50:00,170.71,170.73,170.28,170.49,26792.0,157.4821,157.5006,157.0854,157.2792,26792.0
2021-04-30 12:00:00,170.49,170.5,170.12,170.37,26583.0,157.2792,157.2884,156.9378,157.1685,26583.0
2021-04-30 12:10:00,170.34,170.85,170.34,170.74,21651.0,157.1408,157.6113,157.1408,157.5098,21651.0
2021-04-30 12:20:00,170.79,171.38,170.79,171.33,8116.0,157.5559,158.1002,157.5559,158.0541,8116.0
2021-04-30 12:30:00,171.33,171.71,171.3,171.37,13012.0,158.0541,158.4046,158.0264,158.091,13012.0
2021-04-30 12:40:00,171.36,171.63,171.19,171.19,6248.0,158.0818,158.3308,157.9249,157.9249,6248.0
2021-04-30 12:50:00,171.09,171.28,170.9,171.22,8221.0,157.8327,158.008,157.6574,157.9526,8221.0
2021-04-30 13:00:00,171.27,171.38,170.98,171.38,6298.0,157.9987,158.1002,157.7312,158.1002,6298.0
2021-04-30 13:10:00,171.28,171.47,171.28,171.43,9025.0,158.008,158.1832,158.008,158.1463,9025.0
2021-04-30 13:20:00,171.47,171.47,171.21,171.35,7609.0,158.1832,158.1832,157.9434,158.0725,7609.0
2021-04-30 13:30:00,171.32,171.42,171.09,171.09,8754.0,158.0449,158.1371,157.8327,157.8327,8754.0
2021-04-30 13:40:00,171.1,171.31,170.74,170.74,17223.0,157.8419,158.0356,157.5098,157.5098,17223.0
2021-04-30 13:50:00,170.8,170.96,170.62,170.75,10284.0,157.5651,157.7127,157.3991,157.519,10284.0
2021-04-30 14:00:00,170.77,170.88,170.51,170.71,9462.0,157.5375,157.6389,157.2976,157.4821,9462.0
2021-04-30 14:10:00,170.74,170.96,170.74,170.82,9528.0,157.5098,157.7127,157.5098,157.5836,9528.0
2021-04-30 14:20:00,170.8,170.97,170.74,170.9,8649.0,157.5651,157.722,157.5098,157.6574,8649.0
2021-04-30 14:30:00,170.87,170.97,170.82,170.94,8091.0,157.6297,157.722,157.5836,157.6943,8091.0
2021-04-30 14:40:00,170.9,171.05,170.72,170.79,8533.0,157.6574,157.7958,157.4913,157.5559,8533.0
2021-04-30 14:50:00,170.74,170.88,170.67,170.83,11369.0,157.5098,157.6389,157.4452,157.5928,11369.0
2021-04-30 15:00:00,170.86,171.02,170.74,170.86,14200.0,157.6205,157.7681,157.5098,157.6205,14200.0
2021-04-30 15:10:00,170.88,170.99,170.69,170.81,11323.0,157.6389,157.7404,157.4637,157.5744,11323.0
2021-04-30 15:20:00,170.8,171.09,170.77,171.08,17261.0,157.5651,157.8327,157.5375,157.8235,17261.0
2021-04-30 15:30:00,171.1,171.46,170.96,171.26,38895.0,157.8419,158.174,157.7127,157.9895,38895.0
2021-04-30 15:40:00,171.28,171.28,170.7,171.25,48770.0,158.008,158.008,157.4729,157.9803,48770.0
2021-04-30 15:50:00,171.25,171.51,171.09,171.24,136326.0,157.9803,158.2201,157.8327,157.9711,136326.0
2021-05-03 09:30:00,172.64,173.21,172.51,172.79,15638.0,159.2626,159.7884,159.1426,159.4009,15638.0
2021-05-03 09:40:00,172.59,173.44,172.58,173.43,11708.0,159.2164,160.0006,159.2072,159.9914,11708.0
2021-05-03 09:50:00,173.55,173.65,173.18,173.65,8837.0,160.1021,160.1943,159.7607,160.1943,8837.0
2021-05-03 10:00:00,173.63,173.73,172.8,172.93,15567.0,160.1759,160.2681,159.4102,159.5301,15567.0
2021-05-03 10:10:00,173.02,173.02,172.36,172.36,8572.0,159.6131,159.6131,159.0043,159.0043,8572.0
2021-05-03 10:20:00,172.38,172.55,172.27,172.28,8281.0,159.0227,159.1795,158.9212,158.9305,8281.0
2021-05-03 10:30:00,172.25,172.66,172.11,172.59,5262.0,158.9028,159.281,158.7736,159.2164,5262.0
2021-05-03 10:40:00,172.74,172.88,172.67,172.71,5114.0,159.3548,159.484,159.2902,159.3271,5114.0
2021-05-03 10:50:00,172.77,173.07,172.67,172.88,6246.0,159.3825,159.6593,159.2902,159.484,6246.0
2021-05-03 11:00:00,173.0,173.09,172.7,173.03,11872.0,159.5947,159.6777,159.3179,159.6224,11872.0
2021-05-03 11:10:00,173.0,173.37,172.99,173.22,4701.0,159.5947,159.936,159.5855,159.7976,4701.0
2021-05-03 11:20:00,173.24,173.35,173.16,173.33,4524.0,159.8161,159.9176,159.7423,159.8991,4524.0
2021-05-03 11:30:00,173.23,173.41,173.09,173.41,3978.0,159.8069,159.9729,159.6777,159.9729,3978.0
2021-05-03 11:40:00,173.34,173.48,173.24,173.4,2641.0,159.9083,160.0375,159.8161,159.9637,2641.0
2021-05-03 11:50:00,173.51,173.66,173.26,173.31,5121.0,160.0652,160.2035,159.8345,159.8807,5121.0
2021-05-03 12:00:00,173.35,173.38,173.1,173.15,4173.0,159.9176,159.9452,159.6869,159.7331,4173.0
2021-05-03 12:10:00,173.15,173.21,173.06,173.07,1827.0,159.7331,159.7884,159.65,159.6593,1827.0
2021-05-03 12:20:00,173.05,173.32,173.04,173.27,3536.0,159.6408,159.8899,159.6316,159.8438,3536.0
2021-05-03 12:30:00,173.29,173.35,173.16,173.22,4537.0,159.8622,159.9176,159.7423,159.7976,4537.0
2021-05-03 12:40:00,173.29,173.56,173.29,173.49,8066.0,159.8622,160.1113,159.8622,160.0467,8066.0
2021-05-03 12:50:00,173.53,173.53,173.26,173.26,7420.0,160.0836,160.0836,159.8345,159.8345,7420.0
2021-05-03 13:00:00,173.31,173.37,173.21,173.25,2875.0,159.8807,159.936,159.7884,159.8253,2875.0
2021-05-03 13:10:00,173.27,173.4,173.2,173.32,4184.0,159.8438,159.9637,159.7792,159.8899,4184.0
2021-05-03 13:20:00,173.3,173.45,173.22,173.38,7594.0,159.8714,160.0098,159.7976,159.9452,7594.0
2021-05-03 13:30:00,173.46,173.54,173.38,173.47,4742.0,160.019,160.0928,159.9452,160.0283,4742.0
2021-05-03 13:40:00,173.4,173.4,173.12,173.14,4545.0,159.9637,159.9637,159.7054,159.7238,4545.0
2021-05-03 13:50:00,173.22,173.38,173.19,173.31,3781.0,159.7976,159.9452,159.77,159.8807,3781.0
2021-05-03 14:00:00,173.29,173.29,173.0,173.16,6890.0,159.8622,159.8622,159.5947,159.7423,6890.0
2021-05-03 14:10:00,173.13,173.32,173.09,173.31,10107.0,159.7146,159.8899,159.6777,159.8807,10107.0
2021-05-03 14:20:00,173.31,173.56,173.29,173.4,6140.0,159.8807,160.1113,159.8622,159.9637,6140.0
2021-05-03 14:30:00,173.4,173.64,173.4,173.61,7207.0,159.9637,160.1851,159.9637,160.1574,7207.0
2021-05-03 14:40:00,173.66,173.87,173.62,173.85,6455.0,160.2035,160.3973,160.1666,160.3788,6455.0
2021-05-03 14:50:00,173.88,173.99,173.55,173.64,6300.0,160.4065,160.508,160.1021,160.1851,6300.0
2021-05-03 15:00:00,173.6,173.6,173.34,173.49,4577.0,160.1482,160.1482,159.9083,160.0467,4577.0
2021-05-03 15:10:00,173.41,173.41,173.21,173.22,6081.0,159.9729,159.9729,159.7884,159.7976,6081.0
2021-05-03 15:20:00,173.18,173.24,173.08,173.08,11321.0,159.7607,159.8161,159.6685,159.6685,11321.0
2021-05-03 15:30:00,173.13,173.26,173.0,173.15,12066.0,159.7146,159.8345,159.5947,159.7331,12066.0
2021-05-03 15:40:00,173.16,173.24,172.91,172.97,14503.0,159.7423,159.8161,159.5116,159.567,14503.0
2021-05-03 15:50:00,173.06,173.07,172.64,173.01,70539.0,159.65,159.6593,159.2626,159.6039,70539.0
2021-05-04 09:30:00,171.98,173.92,171.98,173.92,18765.0,158.6537,160.4434,158.6537,160.4434,18765.0
2021-05-04 09:40:00,173.8,174.1,173.56,173.62,13873.0,160.3327,160.6094,160.1113,160.1666,13873.0
2021-05-04 09:50:00,173.49,174.34,173.49,174.27,9774.0,160.0467,160.8308,160.0467,160.7663,9774.0
2021-05-04 10:00:00,174.32,174.74,173.71,174.74,7741.0,160.8124,161.1998,160.2497,161.1998,7741.0
2021-05-04 10:10:00,174.74,175.59,174.64,175.59,19724.0,161.1998,161.984,161.1076,161.984,19724.0
2021-05-04 10:20:00,175.55,175.65,175.17,175.22,11515.0,161.9471,162.0393,161.5965,161.6427,11515.0
2021-05-04 10:30:00,175.22,175.56,174.95,175.56,12765.0,161.6427,161.9563,161.3936,161.9563,12765.0
2021-05-04 10:40:00,175.43,175.43,175.08,175.31,10242.0,161.8364,161.8364,161.5135,161.7257,10242.0
2021-05-04 10:50:00,175.28,175.49,174.95,175.32,9506.0,161.698,161.8917,161.3936,161.7349,9506.0
2021-05-04 11:00:00,175.28,175.47,175.0,175.39,13956.0,161.698,161.8733,161.4397,161.7995,13956.0
2021-05-04 11:10:00,175.38,175.38,174.52,174.77,9588.0,161.7903,161.7903,160.9969,161.2275,9588.0
2021-05-04 11:20:00,174.75,175.63,174.71,175.63,43889.0,161.2091,162.0209,161.1722,162.0209,43889.0
2021-05-04 11:30:00,175.62,176.08,175.62,175.96,22797.0,162.0117,162.436,162.0117,162.3253,22797.0
2021-05-04 11:40:00,175.97,176.41,175.93,176.39,37169.0,162.3345,162.7404,162.2976,162.722,37169.0
2021-05-04 11:50:00,176.43,176.57,175.99,176.42,20255.0,162.7589,162.888,162.353,162.7497,20255.0
2021-05-04 12:00:00,176.46,177.13,176.45,177.12,28300.0,162.7866,163.4047,162.7773,163.3954,28300.0
2021-05-04 12:10:00,177.12,177.47,176.93,177.47,27042.0,163.3954,163.7183,163.2202,163.7183,27042.0
2021-05-04 12:20:00,177.5,177.91,177.23,177.91,25008.0,163.746,164.1242,163.4969,164.1242,25008.0
2021-05-04 12:30:00,177.91,178.37,177.66,178.36,49000.0,164.1242,164.5486,163.8936,164.5393,49000.0
2021-05-04 12:40:00,178.31,178.5,178.03,178.49,47061.0,164.4932,164.6685,164.2349,164.6593,47061.0
2021-05-04 12:50:00,178.47,178.82,178.46,178.74,65019.0,164.6408,164.9637,164.6316,164.8899,65019.0
2021-05-04 13:00:00,178.75,179.22,178.72,179.19,49945.0,164.8991,165.3327,164.8714,165.305,49945.0
2021-05-04 13:10:00,179.16,179.56,178.91,178.98,61863.0,165.2774,165.6464,165.0467,165.1113,61863.0
2021-05-04 13:20:00,178.96,179.19,178.85,179.15,45239.0,165.0929,165.305,164.9914,165.2681,45239.0
2021-05-04 13:30:00,179.09,179.17,178.96,179.07,30945.0,165.2128,165.2866,165.0929,165.1943,30945.0
2021-05-04 13:40:00,179.12,179.12,178.68,178.73,28694.0,165.2405,165.2405,164.8345,164.8807,28694.0
2021-05-04 13:50:00,178.75,178.86,178.57,178.85,14276.0,164.8991,165.0006,164.7331,164.9914,14276.0
2021-05-04 14:00:00,178.85,179.0,178.78,178.86,14817.0,164.9914,165.1298,164.9268,165.0006,14817.0
2021-05-04 14:10:00,179.0,179.2,178.79,178.8,16342.0,165.1298,165.3143,164.936,164.9452,16342.0
2021-05-04 14:20:00,178.8,178.8,178.41,178.68,26053.0,164.9452,164.9452,164.5855,164.8345,26053.0
2021-05-04 14:30:00,178.73,178.91,178.2,178.2,24525.0,164.8807,165.0467,164.3917,164.3917,24525.0
2021-05-04 14:40:00,178.22,178.7,178.22,178.44,17128.0,164.4102,164.853,164.4102,164.6131,17128.0
2021-05-04 14:50:00,178.47,178.55,178.35,178.44,17255.0,164.6408,164.7146,164.5301,164.6131,17255.0
2021-05-04 15:00:00,178.43,178.51,178.07,178.18,22860.0,164.6039,164.6777,164.2718,164.3733,22860.0
2021-05-04 15:10:00,178.19,178.69,178.14,178.52,35599.0,164.3825,164.8438,164.3364,164.6869,35599.0
2021-05-04 15:20:00,178.5,178.84,178.44,178.75,47375.0,164.6685,164.9821,164.6131,164.8991,47375.0
2021-05-04 15:30:00,178.75,178.87,178.46,178.61,45994.0,164.8991,165.0098,164.6316,164.77,45994.0
2021-05-04 15:40:00,178.58,178.82,178.45,178.82,69647.0,164.7423,164.9637,164.6224,164.9637,69647.0
2021-05-04 15:50:00,178.84,179.18,178.38,178.65,184525.0,164.9821,165.2958,164.5578,164.8069,184525.0
2021-05-05 09:30:00,177.65,178.19,176.39,177.25,69025.0,163.8844,164.3825,162.722,163.5154,69025.0
2021-05-05 09:40:00,177.34,177.7,177.14,177.41,19073.0,163.5984,163.9305,163.4139,163.663,19073.0
2021-05-05 09:50:00,177.53,177.85,177.52,177.78,10615.0,163.7737,164.0689,163.7644,164.0043,10615.0
2021-05-05 10:00:00,177.87,177.99,177.24,177.53,11042.0,164.0873,164.198,163.5061,163.7737,11042.0
2021-05-05 10:10:00,177.58,177.78,177.08,177.15,10509.0,163.8198,164.0043,163.3585,163.4231,10509.0
2021-05-05 10:20:00,177.15,177.27,177.01,177.22,7534.0,163.4231,163.5338,163.294,163.4877,7534.0
2021-05-05 10:30:00,177.18,177.52,176.82,177.45,14309.0,163.4508,163.7644,163.1187,163.6999,14309.0
2021-05-05 10:40:00,177.47,177.6,177.06,177.52,13607.0,163.7183,163.8382,163.3401,163.7644,13607.0
2021-05-05 10:50:00,177.53,177.94,177.43,177.84,20040.0,163.7737,164.1519,163.6814,164.0596,20040.0
2021-05-05 11:00:00,177.84,178.3,177.74,178.3,18427.0,164.0596,164.484,163.9674,164.484,18427.0
2021-05-05 11:10:00,178.27,178.47,178.24,178.47,16852.0,164.4563,164.6408,164.4286,164.6408,16852.0
2021-05-05 11:20:00,178.49,178.66,178.29,178.34,11804.0,164.6593,164.8161,164.4748,164.5209,11804.0
2021-05-05 11:30:00,178.41,178.63,178.25,178.63,6131.0,164.5855,164.7884,164.4379,164.7884,6131.0
2021-05-05 11:40:00,178.64,179.0,178.64,178.85,8524.0,164.7976,165.1298,164.7976,164.9914,8524.0
2021-05-05 11:50:00,178.87,179.02,178.71,179.02,8689.0,165.0098,165.1482,164.8622,165.1482,8689.0
2021-05-05 12:00:00,179.09,179.23,178.89,179.12,10488.0,165.2128,165.3419,165.0283,165.2405,10488.0
2021-05-05 12:10:00,179.12,179.16,178.86,178.89,6121.0,165.2405,165.2774,165.0006,165.0283,6121.0
2021-05-05 12:20:00,178.87,178.87,178.59,178.7,21110.0,165.0098,165.0098,164.7515,164.853,21110.0
2021-05-05 12:30:00,178.7,179.22,178.66,179.17,9874.0,164.853,165.3327,164.8161,165.2866,9874.0
2021-05-05 12:40:00,179.19,179.23,178.92,178.96,8788.0,165.305,165.3419,165.056,165.0929,8788.0
2021-05-05 12:50:00,178.96,178.99,178.72,178.83,7458.0,165.0929,165.1205,164.8714,164.9729,7458.0
2021-05-05 13:00:00,178.83,179.1,178.82,179.09,8240.0,164.9729,165.222,164.9637,165.2128,8240.0
2021-05-05 13:10:00,179.1,179.18,178.98,178.98,7675.0,165.222,165.2958,165.1113,165.1113,7675.0
2021-05-05 13:20:00,179.01,179.14,178.83,178.87,8139.0,165.139,165.2589,164.9729,165.0098,8139.0
2021-05-05 13:30:00,178.81,178.87,178.58,178.68,6758.0,164.9545,165.0098,164.7423,164.8345,6758.0
2021-05-05 13:40:00,178.69,178.75,178.58,178.71,7609.0,164.8438,164.8991,164.7423,164.8622,7609.0
2021-05-05 13:50:00,178.69,178.86,178.68,178.78,11046.0,164.8438,165.0006,164.8345,164.9268,11046.0
2021-05-05 14:00:00,178.78,179.06,178.73,178.97,17611.0,164.9268,165.1851,164.8807,165.1021,17611.0
2021-05-05 14:10:00,178.98,179.15,178.92,179.03,10008.0,165.1113,165.2681,165.056,165.1574,10008.0
2021-05-05 14:20:00,179.06,179.26,179.06,179.23,6055.0,165.1851,165.3696,165.1851,165.3419,6055.0
2021-05-05 14:30:00,179.22,179.29,179.06,179.12,8931.0,165.3327,165.3973,165.1851,165.2405,8931.0
2021-05-05 14:40:00,179.08,179.37,179.08,179.37,7032.0,165.2036,165.4711,165.2036,165.4711,7032.0
2021-05-05 14:50:00,179.37,179.4,179.16,179.27,10843.0,165.4711,165.4988,165.2774,165.3788,10843.0
2021-05-05 15:00:00,179.31,179.33,179.08,179.13,15120.0,165.4157,165.4342,165.2036,165.2497,15120.0
2021-05-05 15:10:00,179.18,179.53,179.15,179.53,14045.0,165.2958,165.6187,165.2681,165.6187,14045.0
2021-05-05 15:20:00,179.53,179.76,179.48,179.76,26593.0,165.6187,165.8309,165.5726,165.8309,26593.0
2021-05-05 15:30:00,179.75,179.82,179.5,179.52,25907.0,165.8216,165.8862,165.591,165.6095,25907.0
2021-05-05 15:40:00,179.51,179.51,179.0,179.06,26601.0,165.6002,165.6002,165.1298,165.1851,26601.0
2021-05-05 15:50:00,179.03,179.15,178.94,179.1,79386.0,165.1574,165.2681,165.0744,165.222,79386.0
2021-05-06 09:30:00,179.99,179.99,178.7,179.35,21898.0,166.043,166.043,164.853,165.4526,21898.0
2021-05-06 09:40:00,179.37,179.37,178.46,178.46,8642.0,165.4711,165.4711,164.6316,164.6316,8642.0
2021-05-06 09:50:00,178.56,179.82,178.37,179.48,11867.0,164.7238,165.8862,164.5486,165.5726,11867.0
2021-05-06 10:00:00,179.32,179.32,178.81,179.11,8266.0,165.425,165.425,164.9545,165.2312,8266.0
2021-05-06 10:10:00,179.0,179.05,178.7,178.87,8392.0,165.1298,165.1759,164.853,165.0098,8392.0
2021-05-06 10:20:00,178.81,178.82,178.56,178.78,6667.0,164.9545,164.9637,164.7238,164.9268,6667.0
2021-05-06 10:30:00,178.72,178.75,178.22,178.49,8560.0,164.8714,164.8991,164.4102,164.6593,8560.0
2021-05-06 10:40:00,178.49,178.84,178.37,178.37,9522.0,164.6593,164.9821,164.5486,164.5486,9522.0
2021-05-06 10:50:00,178.32,178.93,177.91,178.91,10710.0,164.5024,165.0652,164.1242,165.0467,10710.0
2021-05-06 11:00:00,178.94,179.0,178.62,178.69,11669.0,165.0744,165.1298,164.7792,164.8438,11669.0
2021-05-06 11:10:00,178.78,178.99,178.63,178.79,5563.0,164.9268,165.1205,164.7884,164.936,5563.0
2021-05-06 11:20:00,178.82,178.91,178.66,178.82,8120.0,164.9637,165.0467,164.8161,164.9637,8120.0
2021-05-06 11:30:00,178.82,179.11,178.82,178.97,3794.0,164.9637,165.2312,164.9637,165.1021,3794.0
2021-05-06 11:40:00,179.03,179.11,178.91,178.91,3243.0,165.1574,165.2312,165.0467,165.0467,3243.0
2021-05-06 11:50:00,178.98,179.07,178.53,178.59,7110.0,165.1113,165.1943,164.6962,164.7515,7110.0
2021-05-06 12:00:00,178.58,178.62,178.36,178.53,6231.0,164.7423,164.7792,164.5393,164.6962,6231.0
2021-05-06 12:10:00,178.54,178.54,178.26,178.35,4674.0,164.7054,164.7054,164.4471,164.5301,4674.0
2021-05-06 12:20:00,178.31,178.64,178.26,178.64,10570.0,164.4932,164.7976,164.4471,164.7976,10570.0
2021-05-06 12:30:00,178.58,178.66,178.29,178.5,6584.0,164.7423,164.8161,164.4748,164.6685,6584.0
2021-05-06 12:40:00,178.51,178.72,178.49,178.5,4651.0,164.6777,164.8714,164.6593,164.6685,4651.0
2021-05-06 12:50:00,178.57,178.63,178.46,178.54,5382.0,164.7331,164.7884,164.6316,164.7054,5382.0
2021-05-06 13:00:00,178.52,178.59,178.43,178.52,5304.0,164.6869,164.7515,164.6039,164.6869,5304.0
2021-05-06 13:10:00,178.67,178.73,178.23,178.29,7867.0,164.8253,164.8807,164.4194,164.4748,7867.0
2021-05-06 13:20:00,178.32,178.55,178.29,178.55,3936.0,164.5024,164.7146,164.4748,164.7146,3936.0
2021-05-06 13:30:00,178.51,178.64,178.35,178.49,4529.0,164.6777,164.7976,164.5301,164.6593,4529.0
2021-05-06 13:40:00,178.54,178.9,178.46,178.87,13894.0,164.7054,165.0375,164.6316,165.0098,13894.0
2021-05-06 13:50:00,178.88,178.91,178.58,178.59,6653.0,165.019,165.0467,164.7423,164.7515,6653.0
2021-05-06 14:00:00,178.55,178.62,178.4,178.54,5548.0,164.7146,164.7792,164.5762,164.7054,5548.0
2021-05-06 14:10:00,178.62,178.71,178.38,178.39,7166.0,164.7792,164.8622,164.5578,164.567,7166.0
2021-05-06 14:20:00,178.35,178.41,178.15,178.37,11370.0,164.5301,164.5855,164.3456,164.5486,11370.0
2021-05-06 14:30:00,178.42,178.49,178.18,178.36,6937.0,164.5947,164.6593,164.3733,164.5393,6937.0
2021-05-06 14:40:00,178.37,178.54,178.21,178.39,8371.0,164.5486,164.7054,164.401,164.567,8371.0
2021-05-06 14:50:00,178.39,178.65,178.35,178.42,8542.0,164.567,164.8069,164.5301,164.5947,8542.0
2021-05-06 15:00:00,178.43,178.66,178.43,178.58,9367.0,164.6039,164.8161,164.6039,164.7423,9367.0
2021-05-06 15:10:00,178.56,178.73,178.56,178.65,9304.0,164.7238,164.8807,164.7238,164.8069,9304.0
2021-05-06 15:20:00,178.63,178.92,178.58,178.88,8039.0,164.7884,165.056,164.7423,165.019,8039.0
2021-05-06 15:30:00,178.88,179.3,178.88,179.3,21502.0,165.019,165.4065,165.019,165.4065,21502.0
2021-05-06 15:40:00,179.32,179.62,179.23,179.61,27671.0,165.425,165.7017,165.3419,165.6925,27671.0
2021-05-06 15:50:00,179.63,180.21,179.44,180.09,153340.0,165.7109,166.246,165.5357,166.1353,153340.0
2021-05-07 09:30:00,179.55,179.6,178.16,178.19,38160.0,166.1355,166.1817,164.8493,164.8771,38160.0
2021-05-07 09:40:00,178.55,178.98,178.41,178.41,8151.0,165.2102,165.608,165.0806,165.0806,8151.0
2021-05-07 09:50:00,178.73,178.93,178.21,178.55,8368.0,165.3767,165.5618,164.8956,165.2102,8368.0
2021-05-07 10:00:00,178.6,178.98,178.54,178.87,6183.0,165.2564,165.608,165.2009,165.5063,6183.0
2021-05-07 10:10:00,178.97,179.08,178.75,178.81,4128.0,165.5988,165.7006,165.3952,165.4507,4128.0
2021-05-07 10:20:00,178.8,178.8,178.41,178.69,5720.0,165.4415,165.4415,165.0806,165.3397,5720.0
2021-05-07 10:30:00,178.67,178.7,178.27,178.41,7828.0,165.3212,165.349,164.9511,165.0806,7828.0
2021-05-07 10:40:00,178.5,178.5,178.24,178.38,6226.0,165.1639,165.1639,164.9233,165.0529,6226.0
2021-05-07 10:50:00,178.36,178.74,178.36,178.44,4760.0,165.0344,165.386,165.0344,165.1084,4760.0
2021-05-07 11:00:00,178.54,178.95,178.54,178.9,6671.0,165.2009,165.5803,165.2009,165.534,6671.0
2021-05-07 11:10:00,178.82,178.82,178.4,178.4,32661.0,165.46,165.46,165.0714,165.0714,32661.0
2021-05-07 11:20:00,178.39,178.55,178.17,178.46,10956.0,165.0621,165.2102,164.8586,165.1269,10956.0
2021-05-07 11:30:00,178.37,178.85,178.15,178.16,24610.0,165.0436,165.4878,164.8401,164.8493,24610.0
2021-05-07 11:40:00,178.25,178.34,177.88,178.34,21563.0,164.9326,165.0159,164.5902,165.0159,21563.0
2021-05-07 11:50:00,178.36,178.5,178.2,178.5,5316.0,165.0344,165.1639,164.8863,165.1639,5316.0
2021-05-07 12:00:00,178.42,178.8,178.42,178.8,3719.0,165.0899,165.4415,165.0899,165.4415,3719.0
2021-05-07 12:10:00,178.79,178.79,178.54,178.59,2865.0,165.4322,165.4322,165.2009,165.2472,2865.0
2021-05-07 12:20:00,178.6,178.71,178.58,178.71,4316.0,165.2564,165.3582,165.2379,165.3582,4316.0
2021-05-07 12:30:00,178.73,178.92,178.71,178.74,5359.0,165.3767,165.5525,165.3582,165.386,5359.0
2021-05-07 12:40:00,178.74,178.89,178.74,178.88,2705.0,165.386,165.5248,165.386,165.5155,2705.0
2021-05-07 12:50:00,178.87,178.96,178.86,178.91,2590.0,165.5063,165.5895,165.497,165.5433,2590.0
2021-05-07 13:00:00,178.96,179.12,178.96,178.99,4562.0,165.5895,165.7376,165.5895,165.6173,4562.0
2021-05-07 13:10:00,179.04,179.33,179.04,179.2,3906.0,165.6636,165.9319,165.6636,165.8116,3906.0
2021-05-07 13:20:00,179.2,179.44,179.2,179.29,1908.0,165.8116,166.0337,165.8116,165.8949,1908.0
2021-05-07 13:30:00,179.23,179.37,179.22,179.37,2861.0,165.8394,165.9689,165.8301,165.9689,2861.0
2021-05-07 13:40:00,179.42,179.52,179.28,179.28,3551.0,166.0152,166.1077,165.8856,165.8856,3551.0
2021-05-07 13:50:00,179.28,179.58,179.28,179.58,4744.0,165.8856,166.1632,165.8856,166.1632,4744.0
2021-05-07 14:00:00,179.59,179.82,179.39,179.69,10184.0,166.1725,166.3853,165.9874,166.265,10184.0
2021-05-07 14:10:00,179.67,179.75,179.59,179.63,5381.0,166.2465,166.3205,166.1725,166.2095,5381.0
2021-05-07 14:20:00,179.56,179.67,179.51,179.65,4960.0,166.1447,166.2465,166.0984,166.228,4960.0
2021-05-07 14:30:00,179.63,179.69,179.51,179.54,4987.0,166.2095,166.265,166.0984,166.1262,4987.0
2021-05-07 14:40:00,179.48,179.62,179.33,179.35,6544.0,166.0707,166.2002,165.9319,165.9504,6544.0
2021-05-07 14:50:00,179.35,179.43,179.09,179.12,12544.0,165.9504,166.0244,165.7098,165.7376,12544.0
2021-05-07 15:00:00,179.11,179.17,178.96,179.04,9289.0,165.7283,165.7838,165.5895,165.6636,9289.0
2021-05-07 15:10:00,179.04,179.07,178.87,179.03,4113.0,165.6636,165.6913,165.5063,165.6543,4113.0
2021-05-07 15:20:00,179.0,179.13,178.85,179.02,9412.0,165.6265,165.7468,165.4878,165.6451,9412.0
2021-05-07 15:30:00,179.02,179.28,178.94,179.18,9115.0,165.6451,165.8856,165.571,165.7931,9115.0
2021-05-07 15:40:00,179.21,179.36,179.08,179.36,15422.0,165.8209,165.9597,165.7006,165.9597,15422.0
2021-05-07 15:50:00,179.34,179.76,179.34,179.4,56610.0,165.9411,166.3298,165.9411,165.9967,56610.0
2021-05-10 09:30:00,180.53,181.35,179.5,179.91,36434.0,167.0422,167.801,166.0892,166.4686,36434.0
2021-05-10 09:40:00,179.78,180.31,179.68,180.11,16625.0,166.3483,166.8387,166.2557,166.6536,16625.0
2021-05-10 09:50:00,180.14,180.77,179.95,180.26,17446.0,166.6814,167.2643,166.5056,166.7924,17446.0
2021-05-10 10:00:00,180.27,181.06,180.15,180.87,8351.0,166.8017,167.5326,166.6906,167.3568,8351.0
2021-05-10 10:10:00,180.88,181.03,180.56,180.81,6280.0,167.3661,167.5049,167.07,167.3013,6280.0
2021-05-10 10:20:00,180.71,180.79,180.52,180.79,5386.0,167.2088,167.2828,167.033,167.2828,5386.0
2021-05-10 10:30:00,180.73,180.76,180.23,180.48,5083.0,167.2273,167.2551,166.7647,166.996,5083.0
2021-05-10 10:40:00,180.48,181.08,180.28,180.78,6510.0,166.996,167.5511,166.8109,167.2736,6510.0
2021-05-10 10:50:00,180.85,180.99,180.72,180.8,4962.0,167.3383,167.4679,167.218,167.2921,4962.0
2021-05-10 11:00:00,180.65,180.99,180.65,180.96,5436.0,167.1533,167.4679,167.1533,167.4401,5436.0
2021-05-10 11:10:00,181.0,181.18,180.91,181.18,5963.0,167.4771,167.6437,167.3938,167.6437,5963.0
2021-05-10 11:20:00,181.18,181.26,181.0,181.0,5780.0,167.6437,167.7177,167.4771,167.4771,5780.0
2021-05-10 11:30:00,181.07,181.3,181.05,181.21,8298.0,167.5419,167.7547,167.5234,167.6714,8298.0
2021-05-10 11:40:00,181.23,181.23,180.86,181.1,9500.0,167.6899,167.6899,167.3476,167.5697,9500.0
2021-05-10 11:50:00,181.13,181.14,180.85,180.86,4948.0,167.5974,167.6067,167.3383,167.3476,4948.0
2021-05-10 12:00:00,180.78,180.85,180.51,180.61,7369.0,167.2736,167.3383,167.0237,167.1163,7369.0
2021-05-10 12:10:00,180.63,180.74,180.53,180.74,6208.0,167.1348,167.2365,167.0422,167.2365,6208.0
2021-05-10 12:20:00,180.75,181.0,180.48,180.48,5884.0,167.2458,167.4771,166.996,166.996,5884.0
2021-05-10 12:30:00,180.59,180.94,180.59,180.78,2967.0,167.0978,167.4216,167.0978,167.2736,2967.0
2021-05-10 12:40:00,180.73,180.81,180.6,180.64,4536.0,167.2273,167.3013,167.107,167.144,4536.0
2021-05-10 12:50:00,180.57,180.85,180.56,180.73,5575.0,167.0793,167.3383,167.07,167.2273,5575.0
2021-05-10 13:00:00,180.86,180.86,180.73,180.74,5807.0,167.3476,167.3476,167.2273,167.2365,5807.0
2021-05-10 13:10:00,180.69,180.77,180.14,180.15,19579.0,167.1903,167.2643,166.6814,166.6906,19579.0
2021-05-10 13:20:00,180.12,180.2,179.85,179.94,7798.0,166.6629,166.7369,166.413,166.4963,7798.0
2021-05-10 13:30:00,179.87,180.14,179.87,180.03,5307.0,166.4315,166.6814,166.4315,166.5796,5307.0
2021-05-10 13:40:00,179.93,180.23,179.93,180.16,3437.0,166.4871,166.7647,166.4871,166.6999,3437.0
2021-05-10 13:50:00,180.17,180.21,180.0,180.01,4631.0,166.7091,166.7461,166.5518,166.5611,4631.0
2021-05-10 14:00:00,179.95,180.25,179.86,180.23,9121.0,166.5056,166.7832,166.4223,166.7647,9121.0
2021-05-10 14:10:00,180.28,180.57,179.86,179.94,5711.0,166.8109,167.0793,166.4223,166.4963,5711.0
2021-05-10 14:20:00,179.93,180.05,179.7,179.89,5228.0,166.4871,166.5981,166.2742,166.4501,5228.0
2021-05-10 14:30:00,179.81,180.06,179.64,179.74,6431.0,166.376,166.6074,166.2187,166.3113,6431.0
2021-05-10 14:40:00,179.68,179.76,179.22,179.75,26801.0,166.2557,166.3298,165.8301,166.3205,26801.0
2021-05-10 14:50:00,179.71,179.79,179.41,179.79,7733.0,166.2835,166.3575,166.0059,166.3575,7733.0
2021-05-10 15:00:00,179.76,179.93,179.57,179.73,11423.0,166.3298,166.4871,166.154,166.302,11423.0
2021-05-10 15:10:00,179.78,180.06,179.77,179.81,8134.0,166.3483,166.6074,166.339,166.376,8134.0
2021-05-10 15:20:00,179.83,180.08,179.76,180.06,9143.0,166.3945,166.6259,166.3298,166.6074,9143.0
2021-05-10 15:30:00,180.03,180.08,179.74,179.82,17373.0,166.5796,166.6259,166.3113,166.3853,17373.0
2021-05-10 15:40:00,179.85,180.18,179.69,179.73,20231.0,166.413,166.7184,166.265,166.302,20231.0
2021-05-10 15:50:00,179.75,179.8,179.26,179.3,86888.0,166.3205,166.3668,165.8671,165.9041,86888.0
2021-05-11 09:30:00,179.46,179.54,177.7,178.52,28424.0,166.0522,166.1262,164.4237,165.1824,28424.0
2021-05-11 09:40:00,178.39,179.24,178.38,178.84,18229.0,165.0621,165.8486,165.0529,165.4785,18229.0
2021-05-11 09:50:00,179.06,179.41,178.82,179.22,13883.0,165.6821,166.0059,165.46,165.8301,13883.0
2021-05-11 10:00:00,179.25,179.63,178.92,178.98,6243.0,165.8579,166.2095,165.5525,165.608,6243.0
2021-05-11 10:10:00,178.99,178.99,178.3,178.31,9707.0,165.6173,165.6173,164.9788,164.9881,9707.0
2021-05-11 10:20:00,178.42,178.81,178.09,178.24,22016.0,165.0899,165.4507,164.7845,164.9233,22016.0
2021-05-11 10:30:00,178.39,178.39,177.12,177.3,14184.0,165.0621,165.0621,163.887,164.0536,14184.0
2021-05-11 10:40:00,177.15,177.29,176.98,177.21,4289.0,163.9148,164.0443,163.7575,163.9703,4289.0
2021-05-11 10:50:00,177.19,177.33,176.99,177.06,3986.0,163.9518,164.0813,163.7667,163.8315,3986.0
2021-05-11 11:00:00,177.0,177.04,176.44,176.69,6844.0,163.776,163.813,163.2578,163.4891,6844.0
2021-05-11 11:10:00,176.63,177.03,176.41,177.03,5514.0,163.4336,163.8037,163.2301,163.8037,5514.0
2021-05-11 11:20:00,177.1,177.43,176.99,177.43,11019.0,163.8685,164.1738,163.7667,164.1738,11019.0
2021-05-11 11:30:00,177.42,177.76,177.42,177.64,8954.0,164.1646,164.4792,164.1646,164.3682,8954.0
2021-05-11 11:40:00,177.62,177.84,177.28,177.84,4086.0,164.3497,164.5532,164.0351,164.5532,4086.0
2021-05-11 11:50:00,177.95,178.06,177.9,177.9,4572.0,164.655,164.7568,164.6087,164.6087,4572.0
2021-05-11 12:00:00,177.91,177.94,177.54,177.61,8238.0,164.618,164.6457,164.2756,164.3404,8238.0
2021-05-11 12:10:00,177.63,177.8,177.53,177.8,2519.0,164.3589,164.5162,164.2664,164.5162,2519.0
2021-05-11 12:20:00,177.8,177.8,177.47,177.55,5257.0,164.5162,164.5162,164.2109,164.2849,5257.0
2021-05-11 12:30:00,177.56,177.56,177.35,177.53,3669.0,164.2941,164.2941,164.0998,164.2664,3669.0
2021-05-11 12:40:00,177.5,177.59,177.09,177.19,4865.0,164.2386,164.3219,163.8592,163.9518,4865.0
2021-05-11 12:50:00,177.2,177.2,176.86,176.95,4866.0,163.961,163.961,163.6464,163.7297,4866.0
2021-05-11 13:00:00,176.94,177.22,176.93,177.09,3530.0,163.7205,163.9795,163.7112,163.8592,3530.0
2021-05-11 13:10:00,177.17,177.45,177.16,177.45,5482.0,163.9333,164.1924,163.924,164.1924,5482.0
2021-05-11 13:20:00,177.45,177.55,177.26,177.53,4196.0,164.1924,164.2849,164.0165,164.2664,4196.0
2021-05-11 13:30:00,177.61,177.65,177.45,177.5,3801.0,164.3404,164.3774,164.1924,164.2386,3801.0
2021-05-11 13:40:00,177.46,177.85,177.46,177.8,5464.0,164.2016,164.5625,164.2016,164.5162,5464.0
2021-05-11 13:50:00,177.8,177.98,177.52,177.82,7672.0,164.5162,164.6828,164.2571,164.5347,7672.0
2021-05-11 14:00:00,177.95,178.11,177.73,177.79,2900.0,164.655,164.803,164.4514,164.5069,2900.0
2021-05-11 14:10:00,177.8,177.83,177.47,177.48,3782.0,164.5162,164.544,164.2109,164.2201,3782.0
2021-05-11 14:20:00,177.53,177.85,177.51,177.85,2842.0,164.2664,164.5625,164.2479,164.5625,2842.0
2021-05-11 14:30:00,177.79,177.79,177.49,177.52,2713.0,164.5069,164.5069,164.2294,164.2571,2713.0
2021-05-11 14:40:00,177.47,177.91,177.34,177.9,7808.0,164.2109,164.618,164.0906,164.6087,7808.0
2021-05-11 14:50:00,177.94,178.1,177.82,178.1,6676.0,164.6457,164.7938,164.5347,164.7938,6676.0
2021-05-11 15:00:00,178.01,178.43,177.98,178.33,6689.0,164.7105,165.0991,164.6828,165.0066,6689.0
2021-05-11 15:10:00,178.3,178.43,178.18,178.43,4173.0,164.9788,165.0991,164.8678,165.0991,4173.0
2021-05-11 15:20:00,178.52,178.78,178.52,178.63,5371.0,165.1824,165.423,165.1824,165.2842,5371.0
2021-05-11 15:30:00,178.6,178.75,178.17,178.44,21639.0,165.2564,165.3952,164.8586,165.1084,21639.0
2021-05-11 15:40:00,178.47,178.76,178.46,178.68,17104.0,165.1361,165.4045,165.1269,165.3305,17104.0
2021-05-11 15:50:00,178.64,179.0,178.43,178.99,65631.0,165.2934,165.6265,165.0991,165.6173,65631.0
2021-05-12 09:30:00,178.17,178.62,177.32,177.41,14099.0,164.8586,165.2749,164.0721,164.1553,14099.0
2021-05-12 09:40:00,177.71,177.72,176.25,176.25,23635.0,164.4329,164.4422,163.082,163.082,23635.0
2021-05-12 09:50:00,176.41,176.89,176.33,176.84,20458.0,163.2301,163.6742,163.156,163.6279,20458.0
2021-05-12 10:00:00,176.87,177.09,176.51,177.02,6554.0,163.6557,163.8592,163.3226,163.7945,6554.0
2021-05-12 10:10:00,176.94,177.33,176.88,177.14,6837.0,163.7205,164.0813,163.6649,163.9055,6837.0
2021-05-12 10:20:00,177.26,177.36,176.58,176.58,4365.0,164.0165,164.1091,163.3874,163.3874,4365.0
2021-05-12 10:30:00,176.58,176.76,176.45,176.57,6536.0,163.3874,163.5539,163.2671,163.3781,6536.0
2021-05-12 10:40:00,176.44,176.46,176.13,176.2,12587.0,163.2578,163.2763,162.971,163.0357,12587.0
2021-05-12 10:50:00,176.19,176.2,175.75,176.11,8325.0,163.0265,163.0357,162.6194,162.9525,8325.0
2021-05-12 11:00:00,176.02,176.33,175.88,176.14,3989.0,162.8692,163.156,162.7396,162.9802,3989.0
2021-05-12 11:10:00,176.13,176.18,175.64,175.74,6073.0,162.971,163.0172,162.5176,162.6101,6073.0
2021-05-12 11:20:00,175.59,175.8,175.31,175.59,5006.0,162.4713,162.6656,162.2122,162.4713,5006.0
2021-05-12 11:30:00,175.64,175.68,175.44,175.6,5239.0,162.5176,162.5546,162.3325,162.4806,5239.0
2021-05-12 11:40:00,175.5,175.89,175.5,175.66,11451.0,162.388,162.7489,162.388,162.5361,11451.0
2021-05-12 11:50:00,175.56,175.63,174.82,175.02,8593.0,162.4436,162.5083,161.7588,161.9439,8593.0
2021-05-12 12:00:00,175.0,175.21,174.71,175.08,25425.0,161.9254,162.1197,161.6571,161.9994,25425.0
2021-05-12 12:10:00,174.97,175.13,174.58,174.76,8684.0,161.8976,162.0457,161.5368,161.7033,8684.0
2021-05-12 12:20:00,174.78,175.1,174.71,175.06,6760.0,161.7218,162.0179,161.6571,161.9809,6760.0
2021-05-12 12:30:00,175.09,175.2,174.82,174.86,6874.0,162.0087,162.1105,161.7588,161.7959,6874.0
2021-05-12 12:40:00,174.82,174.82,174.5,174.54,3542.0,161.7588,161.7588,161.4628,161.4998,3542.0
2021-05-12 12:50:00,174.62,174.79,174.13,174.3,3307.0,161.5738,161.7311,161.1204,161.2777,3307.0
2021-05-12 13:00:00,174.26,174.8,174.25,174.68,4632.0,161.2407,161.7403,161.2314,161.6293,4632.0
2021-05-12 13:10:00,174.58,174.9,174.58,174.72,5410.0,161.5368,161.8329,161.5368,161.6663,5410.0
2021-05-12 13:20:00,174.63,174.67,174.54,174.61,2551.0,161.583,161.6201,161.4998,161.5645,2551.0
2021-05-12 13:30:00,174.56,174.7,174.32,174.51,7808.0,161.5183,161.6478,161.2962,161.472,7808.0
2021-05-12 13:40:00,174.51,174.51,174.08,174.08,5468.0,161.472,161.472,161.0741,161.0741,5468.0
2021-05-12 13:50:00,174.2,174.41,174.16,174.34,6180.0,161.1852,161.3795,161.1482,161.3147,6180.0
2021-05-12 14:00:00,174.34,174.35,174.01,174.25,12511.0,161.3147,161.324,161.0094,161.2314,12511.0
2021-05-12 14:10:00,174.11,174.32,173.85,174.31,8869.0,161.1019,161.2962,160.8613,161.2869,8869.0
2021-05-12 14:20:00,174.3,174.38,174.14,174.14,4616.0,161.2777,161.3517,161.1296,161.1296,4616.0
2021-05-12 14:30:00,173.95,174.43,173.81,174.32,9927.0,160.9538,161.398,160.8243,161.2962,9927.0
2021-05-12 14:40:00,174.28,174.85,174.28,174.79,3780.0,161.2592,161.7866,161.2592,161.7311,3780.0
2021-05-12 14:50:00,174.84,175.03,174.69,174.76,4204.0,161.7773,161.9532,161.6386,161.7033,4204.0
2021-05-12 15:00:00,174.69,174.75,174.45,174.54,3782.0,161.6386,161.6941,161.4165,161.4998,3782.0
2021-05-12 15:10:00,174.57,174.59,174.12,174.12,9365.0,161.5275,161.546,161.1111,161.1111,9365.0
2021-05-12 15:20:00,174.14,174.18,173.55,173.55,16784.0,161.1296,161.1667,160.5837,160.5837,16784.0
2021-05-12 15:30:00,173.54,173.86,173.43,173.76,22783.0,160.5745,160.8706,160.4727,160.778,22783.0
2021-05-12 15:40:00,173.78,174.13,173.63,173.76,20373.0,160.7965,161.1204,160.6578,160.778,20373.0
2021-05-12 15:50:00,173.68,174.08,173.42,173.79,101742.0,160.704,161.0741,160.4634,160.8058,101742.0
2021-05-13 09:30:00,174.73,175.39,173.61,175.38,18976.0,161.6756,162.2863,160.6392,162.277,18976.0
2021-05-13 09:40:00,175.44,176.55,175.33,176.11,5057.0,162.3325,163.3596,162.2307,162.9525,5057.0
2021-05-13 09:50:00,176.19,177.24,176.19,177.02,11022.0,163.0265,163.998,163.0265,163.7945,11022.0
2021-05-13 10:00:00,177.05,177.23,176.75,177.12,9709.0,163.8222,163.9888,163.5446,163.887,9709.0
2021-05-13 10:10:00,177.0,177.65,177.0,177.42,8489.0,163.776,164.3774,163.776,164.1646,8489.0
2021-05-13 10:20:00,177.56,177.71,177.22,177.54,7801.0,164.2941,164.4329,163.9795,164.2756,7801.0
2021-05-13 10:30:00,177.64,177.82,177.52,177.72,3511.0,164.3682,164.5347,164.2571,164.4422,3511.0
2021-05-13 10:40:00,177.84,177.86,177.57,177.79,8052.0,164.5532,164.5717,164.3034,164.5069,8052.0
2021-05-13 10:50:00,177.7,177.94,177.5,177.87,26869.0,164.4237,164.6457,164.2386,164.581,26869.0
2021-05-13 11:00:00,177.94,177.95,177.66,177.9,10090.0,164.6457,164.655,164.3867,164.6087,10090.0
2021-05-13 11:10:00,177.93,178.24,177.69,178.19,10927.0,164.6365,164.9233,164.4144,164.8771,10927.0
2021-05-13 11:20:00,178.2,178.26,177.73,177.85,5851.0,164.8863,164.9418,164.4514,164.5625,5851.0
2021-05-13 11:30:00,177.82,178.11,177.6,178.11,9773.0,164.5347,164.803,164.3311,164.803,9773.0
2021-05-13 11:40:00,178.01,178.05,177.66,177.9,9992.0,164.7105,164.7475,164.3867,164.6087,9992.0
2021-05-13 11:50:00,177.9,178.01,177.47,177.56,6949.0,164.6087,164.7105,164.2109,164.2941,6949.0
2021-05-13 12:00:00,177.55,177.86,177.47,177.74,4549.0,164.2849,164.5717,164.2109,164.4607,4549.0
2021-05-13 12:10:00,177.74,177.89,177.68,177.81,5746.0,164.4607,164.5995,164.4052,164.5255,5746.0
2021-05-13 12:20:00,177.76,177.82,177.71,177.75,5614.0,164.4792,164.5347,164.4329,164.4699,5614.0
2021-05-13 12:30:00,177.78,178.13,177.72,178.04,14874.0,164.4977,164.8215,164.4422,164.7383,14874.0
2021-05-13 12:40:00,178.01,178.15,177.88,178.04,11887.0,164.7105,164.8401,164.5902,164.7383,11887.0
2021-05-13 12:50:00,178.03,178.19,177.62,177.66,16090.0,164.729,164.8771,164.3497,164.3867,16090.0
2021-05-13 13:00:00,177.68,177.68,177.2,177.2,7021.0,164.4052,164.4052,163.961,163.961,7021.0
2021-05-13 13:10:00,177.3,177.49,177.1,177.1,6937.0,164.0536,164.2294,163.8685,163.8685,6937.0
2021-05-13 13:20:00,177.14,177.55,177.09,177.51,24060.0,163.9055,164.2849,163.8592,164.2479,24060.0
2021-05-13 13:30:00,177.52,177.71,177.14,177.68,17801.0,164.2571,164.4329,163.9055,164.4052,17801.0
2021-05-13 13:40:00,177.74,177.86,177.26,177.29,53511.0,164.4607,164.5717,164.0165,164.0443,53511.0
2021-05-13 13:50:00,177.33,177.93,177.33,177.78,14933.0,164.0813,164.6365,164.0813,164.4977,14933.0
2021-05-13 14:00:00,177.77,178.11,177.63,177.96,12631.0,164.4884,164.803,164.3589,164.6642,12631.0
2021-05-13 14:10:00,178.01,178.16,177.94,177.96,28349.0,164.7105,164.8493,164.6457,164.6642,28349.0
2021-05-13 14:20:00,178.0,178.18,177.97,178.13,16213.0,164.7013,164.8678,164.6735,164.8215,16213.0
2021-05-13 14:30:00,178.1,178.33,177.96,178.17,77704.0,164.7938,165.0066,164.6642,164.8586,77704.0
2021-05-13 14:40:00,178.17,178.17,177.9,177.97,12926.0,164.8586,164.8586,164.6087,164.6735,12926.0
2021-05-13 14:50:00,177.97,178.16,177.8,178.01,38756.0,164.6735,164.8493,164.5162,164.7105,38756.0
2021-05-13 15:00:00,178.01,178.25,177.94,178.09,14012.0,164.7105,164.9326,164.6457,164.7845,14012.0
2021-05-13 15:10:00,178.04,178.04,177.8,177.93,10084.0,164.7383,164.7383,164.5162,164.6365,10084.0
2021-05-13 15:20:00,177.98,178.04,177.88,178.03,26091.0,164.6828,164.7383,164.5902,164.729,26091.0
2021-05-13 15:30:00,178.03,178.31,178.0,178.28,24211.0,164.729,164.9881,164.7013,164.9603,24211.0
2021-05-13 15:40:00,178.27,178.45,178.12,178.33,25882.0,164.9511,165.1176,164.8123,165.0066,25882.0
2021-05-13 15:50:00,178.34,178.36,178.03,178.04,93078.0,165.0159,165.0344,164.729,164.7383,93078.0
2021-05-14 09:30:00,178.13,179.14,178.13,178.7,18063.0,164.8215,165.7561,164.8215,165.349,18063.0
2021-05-14 09:40:00,178.72,179.36,178.72,179.11,4494.0,165.3675,165.9597,165.3675,165.7283,4494.0
2021-05-14 09:50:00,179.03,179.03,178.43,178.46,4195.0,165.6543,165.6543,165.0991,165.1269,4195.0
2021-05-14 10:00:00,178.39,178.54,178.11,178.25,5719.0,165.0621,165.2009,164.803,164.9326,5719.0
2021-05-14 10:10:00,178.16,178.16,177.46,177.47,3805.0,164.8493,164.8493,164.2016,164.2109,3805.0
2021-05-14 10:20:00,177.42,177.87,177.42,177.74,5141.0,164.1646,164.581,164.1646,164.4607,5141.0
2021-05-14 10:30:00,177.5,177.88,177.38,177.38,2766.0,164.2386,164.5902,164.1276,164.1276,2766.0
2021-05-14 10:40:00,177.38,177.76,177.21,177.73,3302.0,164.1276,164.4792,163.9703,164.4514,3302.0
2021-05-14 10:50:00,177.67,177.94,177.64,177.91,7234.0,164.3959,164.6457,164.3682,164.618,7234.0
2021-05-14 11:00:00,177.87,177.96,177.72,177.92,6617.0,164.581,164.6642,164.4422,164.6272,6617.0
2021-05-14 11:10:00,178.03,178.38,177.94,178.38,9210.0,164.729,165.0529,164.6457,165.0529,9210.0
2021-05-14 11:20:00,178.34,178.76,178.34,178.72,6610.0,165.0159,165.4045,165.0159,165.3675,6610.0
2021-05-14 11:30:00,178.83,178.98,178.65,178.77,10961.0,165.4692,165.608,165.3027,165.4137,10961.0
2021-05-14 11:40:00,178.75,178.94,178.7,178.84,5752.0,165.3952,165.571,165.349,165.4785,5752.0
2021-05-14 11:50:00,178.84,179.31,178.8,179.24,15038.0,165.4785,165.9134,165.4415,165.8486,15038.0
2021-05-14 12:00:00,179.27,179.29,178.97,179.07,12992.0,165.8764,165.8949,165.5988,165.6913,12992.0
2021-05-14 12:10:00,179.08,179.18,178.93,179.06,8052.0,165.7006,165.7931,165.5618,165.6821,8052.0
2021-05-14 12:20:00,179.08,179.22,179.01,179.17,4807.0,165.7006,165.8301,165.6358,165.7838,4807.0
2021-05-14 12:30:00,179.19,179.28,179.06,179.27,6800.0,165.8024,165.8856,165.6821,165.8764,6800.0
2021-05-14 12:40:00,179.43,179.45,179.27,179.41,4329.0,166.0244,166.0429,165.8764,166.0059,4329.0
2021-05-14 12:50:00,179.42,179.54,179.41,179.53,10957.0,166.0152,166.1262,166.0059,166.117,10957.0
2021-05-14 13:00:00,179.52,179.65,179.44,179.45,5564.0,166.1077,166.228,166.0337,166.0429,5564.0
2021-05-14 13:10:00,179.45,179.48,179.36,179.46,5710.0,166.0429,166.0707,165.9597,166.0522,5710.0
2021-05-14 13:20:00,179.46,179.57,179.41,179.42,7903.0,166.0522,166.154,166.0059,166.0152,7903.0
2021-05-14 13:30:00,179.42,179.45,179.3,179.42,4796.0,166.0152,166.0429,165.9041,166.0152,4796.0
2021-05-14 13:40:00,179.38,179.6,179.38,179.49,4676.0,165.9782,166.1817,165.9782,166.0799,4676.0
2021-05-14 13:50:00,179.56,179.58,179.32,179.32,2284.0,166.1447,166.1632,165.9226,165.9226,2284.0
2021-05-14 14:00:00,179.33,179.38,179.21,179.36,3207.0,165.9319,165.9782,165.8209,165.9597,3207.0
2021-05-14 14:10:00,179.39,179.53,179.33,179.53,4242.0,165.9874,166.117,165.9319,166.117,4242.0
2021-05-14 14:20:00,179.51,179.51,179.31,179.31,4949.0,166.0984,166.0984,165.9134,165.9134,4949.0
2021-05-14 14:30:00,179.35,179.58,179.34,179.55,4137.0,165.9504,166.1632,165.9411,166.1355,4137.0
2021-05-14 14:40:00,179.57,179.64,179.45,179.61,7371.0,166.154,166.2187,166.0429,166.191,7371.0
2021-05-14 14:50:00,179.62,179.74,179.53,179.73,5660.0,166.2002,166.3113,166.117,166.302,5660.0
2021-05-14 15:00:00,179.75,179.85,179.64,179.82,6553.0,166.3205,166.413,166.2187,166.3853,6553.0
2021-05-14 15:10:00,179.82,179.82,179.61,179.62,6185.0,166.3853,166.3853,166.191,166.2002,6185.0
2021-05-14 15:20:00,179.61,179.65,179.45,179.53,8771.0,166.191,166.228,166.0429,166.117,8771.0
2021-05-14 15:30:00,179.54,179.59,179.22,179.22,16195.0,166.1262,166.1725,165.8301,165.8301,16195.0
2021-05-14 15:40:00,179.25,179.5,179.14,179.5,20615.0,165.8579,166.0892,165.7561,166.0892,20615.0
2021-05-14 15:50:00,179.42,179.6,179.11,179.12,75871.0,166.0152,166.1817,165.7283,165.7376,75871.0
2021-05-17 09:30:00,178.82,179.57,178.5,179.57,13654.0,165.46,166.154,165.1639,166.154,13654.0
2021-05-17 09:40:00,179.43,179.43,177.88,177.88,4137.0,166.0244,166.0244,164.5902,164.5902,4137.0
2021-05-17 09:50:00,177.74,178.07,177.53,177.9,6873.0,164.4607,164.766,164.2664,164.6087,6873.0
2021-05-17 10:00:00,178.16,178.71,178.05,178.47,6427.0,164.8493,165.3582,164.7475,165.1361,6427.0
2021-05-17 10:10:00,178.26,178.76,178.01,178.47,4464.0,164.9418,165.4045,164.7105,165.1361,4464.0
2021-05-17 10:20:00,178.47,178.55,178.02,178.04,9015.0,165.1361,165.2102,164.7198,164.7383,9015.0
2021-05-17 10:30:00,177.88,178.54,177.88,178.5,10404.0,164.5902,165.2009,164.5902,165.1639,10404.0
2021-05-17 10:40:00,178.55,178.63,178.45,178.55,7375.0,165.2102,165.2842,165.1176,165.2102,7375.0
2021-05-17 10:50:00,178.5,178.66,178.2,178.21,6124.0,165.1639,165.3119,164.8863,164.8956,6124.0
2021-05-17 11:00:00,178.19,178.35,177.94,178.11,7130.0,164.8771,165.0251,164.6457,164.803,7130.0
2021-05-17 11:10:00,178.09,178.39,177.97,178.3,13259.0,164.7845,165.0621,164.6735,164.9788,13259.0
2021-05-17 11:20:00,178.33,178.33,177.86,177.87,9760.0,165.0066,165.0066,164.5717,164.581,9760.0
2021-05-17 11:30:00,177.84,178.14,177.74,178.06,12977.0,164.5532,164.8308,164.4607,164.7568,12977.0
2021-05-17 11:40:00,178.04,178.36,178.04,178.33,6754.0,164.7383,165.0344,164.7383,165.0066,6754.0
2021-05-17 11:50:00,178.36,178.85,178.32,178.78,19238.0,165.0344,165.4878,164.9974,165.423,19238.0
2021-05-17 12:00:00,178.7,178.74,178.33,178.44,10502.0,165.349,165.386,165.0066,165.1084,10502.0
2021-05-17 12:10:00,178.44,178.64,178.36,178.53,9942.0,165.1084,165.2934,165.0344,165.1917,9942.0
2021-05-17 12:20:00,178.56,179.09,178.5,179.09,8431.0,165.2194,165.7098,165.1639,165.7098,8431.0
2021-05-17 12:30:00,179.08,179.19,178.96,179.18,4207.0,165.7006,165.8024,165.5895,165.7931,4207.0
2021-05-17 12:40:00,179.2,179.41,179.14,179.35,9418.0,165.8116,166.0059,165.7561,165.9504,9418.0
2021-05-17 12:50:00,179.4,179.49,179.15,179.25,9780.0,165.9967,166.0799,165.7653,165.8579,9780.0
2021-05-17 13:00:00,179.27,179.34,179.22,179.28,6764.0,165.8764,165.9411,165.8301,165.8856,6764.0
2021-05-17 13:10:00,179.37,179.44,179.29,179.4,4985.0,165.9689,166.0337,165.8949,165.9967,4985.0
2021-05-17 13:20:00,179.46,179.6,179.24,179.56,3860.0,166.0522,166.1817,165.8486,166.1447,3860.0
2021-05-17 13:30:00,179.54,179.8,179.54,179.75,10113.0,166.1262,166.3668,166.1262,166.3205,10113.0
2021-05-17 13:40:00,179.75,179.88,179.5,179.8,8355.0,166.3205,166.4408,166.0892,166.3668,8355.0
2021-05-17 13:50:00,179.81,179.91,179.74,179.83,4668.0,166.376,166.4686,166.3113,166.3945,4668.0
2021-05-17 14:00:00,179.84,180.12,179.76,180.09,9078.0,166.4038,166.6629,166.3298,166.6351,9078.0
2021-05-17 14:10:00,180.11,180.14,179.83,179.95,6492.0,166.6536,166.6814,166.3945,166.5056,6492.0
2021-05-17 14:20:00,179.88,180.21,179.87,180.14,8183.0,166.4408,166.7461,166.4315,166.6814,8183.0
2021-05-17 14:30:00,180.12,180.25,179.96,179.96,10095.0,166.6629,166.7832,166.5148,166.5148,10095.0
2021-05-17 14:40:00,179.94,180.26,179.94,180.25,5713.0,166.4963,166.7924,166.4963,166.7832,5713.0
2021-05-17 14:50:00,180.25,180.41,180.2,180.41,10003.0,166.7832,166.9312,166.7369,166.9312,10003.0
2021-05-17 15:00:00,180.4,180.46,180.31,180.41,6599.0,166.922,166.9775,166.8387,166.9312,6599.0
2021-05-17 15:10:00,180.36,180.41,179.99,180.11,7881.0,166.8849,166.9312,166.5426,166.6536,7881.0
2021-05-17 15:20:00,180.1,180.21,180.01,180.07,11189.0,166.6444,166.7461,166.5611,166.6166,11189.0
2021-05-17 15:30:00,180.04,180.04,179.58,179.7,22497.0,166.5888,166.5888,166.1632,166.2742,22497.0
2021-05-17 15:40:00,179.7,179.95,179.65,179.74,22804.0,166.2742,166.5056,166.228,166.3113,22804.0
2021-05-17 15:50:00,179.73,180.1,179.53,179.99,140194.0,166.302,166.6444,166.117,166.5426,140194.0
2021-05-18 09:30:00,180.26,180.52,179.37,179.47,16463.0,166.7924,167.033,165.9689,166.0614,16463.0
2021-05-18 09:40:00,179.34,179.66,179.14,179.26,5903.0,165.9411,166.2372,165.7561,165.8671,5903.0
2021-05-18 09:50:00,179.25,179.25,178.54,178.78,6448.0,165.8579,165.8579,165.2009,165.423,6448.0
2021-05-18 10:00:00,178.81,179.14,178.78,178.93,6615.0,165.4507,165.7561,165.423,165.5618,6615.0
2021-05-18 10:10:00,178.94,179.11,178.08,178.08,33444.0,165.571,165.7283,164.7753,164.7753,33444.0
2021-05-18 10:20:00,178.09,178.71,178.0,178.65,15711.0,164.7845,165.3582,164.7013,165.3027,15711.0
2021-05-18 10:30:00,178.66,178.94,178.59,178.65,7359.0,165.3119,165.571,165.2472,165.3027,7359.0
2021-05-18 10:40:00,178.67,178.89,178.48,178.89,4549.0,165.3212,165.5248,165.1454,165.5248,4549.0
2021-05-18 10:50:00,178.76,178.84,178.38,178.62,5872.0,165.4045,165.4785,165.0529,165.2749,5872.0
2021-05-18 11:00:00,178.65,178.76,178.31,178.42,11773.0,165.3027,165.4045,164.9881,165.0899,11773.0
2021-05-18 11:10:00,178.46,178.76,178.31,178.33,9344.0,165.1269,165.4045,164.9881,165.0066,9344.0
2021-05-18 11:20:00,178.27,178.39,178.02,178.17,35666.0,164.9511,165.0621,164.7198,164.8586,35666.0
2021-05-18 11:30:00,178.25,178.54,178.02,178.02,11793.0,164.9326,165.2009,164.7198,164.7198,11793.0
2021-05-18 11:40:00,177.98,178.16,177.83,178.14,7372.0,164.6828,164.8493,164.544,164.8308,7372.0
2021-05-18 11:50:00,178.17,178.25,177.95,178.21,8108.0,164.8586,164.9326,164.655,164.8956,8108.0
2021-05-18 12:00:00,178.18,178.18,177.82,177.89,5531.0,164.8678,164.8678,164.5347,164.5995,5531.0
2021-05-18 12:10:00,177.85,178.02,177.82,177.97,9225.0,164.5625,164.7198,164.5347,164.6735,9225.0
2021-05-18 12:20:00,177.94,178.07,177.83,177.95,12157.0,164.6457,164.766,164.544,164.655,12157.0
2021-05-18 12:30:00,177.9,178.01,177.8,178.0,5938.0,164.6087,164.7105,164.5162,164.7013,5938.0
2021-05-18 12:40:00,177.98,178.11,177.94,178.11,5280.0,164.6828,164.803,164.6457,164.803,5280.0
2021-05-18 12:50:00,178.14,178.21,177.96,178.05,6216.0,164.8308,164.8956,164.6642,164.7475,6216.0
2021-05-18 13:00:00,178.03,178.2,177.97,178.09,5585.0,164.729,164.8863,164.6735,164.7845,5585.0
2021-05-18 13:10:00,178.15,178.15,177.89,178.03,9250.0,164.8401,164.8401,164.5995,164.729,9250.0
2021-05-18 13:20:00,178.03,178.06,177.88,178.02,16878.0,164.729,164.7568,164.5902,164.7198,16878.0
2021-05-18 13:30:00,178.05,178.05,177.74,177.77,11412.0,164.7475,164.7475,164.4607,164.4884,11412.0
2021-05-18 13:40:00,177.75,178.05,177.67,177.75,48153.0,164.4699,164.7475,164.3959,164.4699,48153.0
2021-05-18 13:50:00,177.75,178.11,177.72,177.92,10194.0,164.4699,164.803,164.4422,164.6272,10194.0
2021-05-18 14:00:00,177.88,178.04,177.84,177.97,25810.0,164.5902,164.7383,164.5532,164.6735,25810.0
2021-05-18 14:10:00,178.0,178.02,177.83,177.88,9236.0,164.7013,164.7198,164.544,164.5902,9236.0
2021-05-18 14:20:00,177.83,177.89,177.65,177.75,16749.0,164.544,164.5995,164.3774,164.4699,16749.0
2021-05-18 14:30:00,177.78,177.98,177.5,177.5,23657.0,164.4977,164.6828,164.2386,164.2386,23657.0
2021-05-18 14:40:00,177.53,177.66,177.4,177.63,43974.0,164.2664,164.3867,164.1461,164.3589,43974.0
2021-05-18 14:50:00,177.63,177.89,177.61,177.85,20925.0,164.3589,164.5995,164.3404,164.5625,20925.0
2021-05-18 15:00:00,177.81,177.99,177.76,177.94,18811.0,164.5255,164.692,164.4792,164.6457,18811.0
2021-05-18 15:10:00,177.93,178.03,177.82,177.89,11537.0,164.6365,164.729,164.5347,164.5995,11537.0
2021-05-18 15:20:00,177.89,177.97,177.69,177.84,14447.0,164.5995,164.6735,164.4144,164.5532,14447.0
2021-05-18 15:30:00,177.82,177.82,177.49,177.58,34481.0,164.5347,164.5347,164.2294,164.3126,34481.0
2021-05-18 15:40:00,177.57,177.72,177.34,177.49,41488.0,164.3034,164.4422,164.0906,164.2294,41488.0
2021-05-18 15:50:00,177.5,177.82,177.11,177.11,115261.0,164.2386,164.5347,163.8778,163.8778,115261.0
2021-05-19 09:30:00,176.04,176.29,175.25,175.68,29222.0,162.8877,163.119,162.1567,162.5546,29222.0
2021-05-19 09:40:00,175.5,175.71,174.75,174.87,8354.0,162.388,162.5824,161.6941,161.8051,8354.0
2021-05-19 09:50:00,174.77,176.6,174.74,176.46,21850.0,161.7126,163.4059,161.6848,163.2763,21850.0
2021-05-19 10:00:00,176.38,176.62,175.39,175.4,15693.0,163.2023,163.4244,162.2863,162.2955,15693.0
2021-05-19 10:10:00,175.28,175.28,174.4,174.46,21008.0,162.1845,162.1845,161.3702,161.4257,21008.0
2021-05-19 10:20:00,174.46,174.58,173.99,174.37,32178.0,161.4257,161.5368,160.9909,161.3425,32178.0
2021-05-19 10:30:00,174.37,174.49,174.08,174.14,20102.0,161.3425,161.4535,161.0741,161.1296,20102.0
2021-05-19 10:40:00,174.09,174.51,173.95,174.5,12274.0,161.0834,161.472,160.9538,161.4628,12274.0
2021-05-19 10:50:00,174.5,175.11,174.5,174.96,18363.0,161.4628,162.0272,161.4628,161.8884,18363.0
2021-05-19 11:00:00,174.95,175.06,174.53,174.96,19913.0,161.8791,161.9809,161.4905,161.8884,19913.0
2021-05-19 11:10:00,174.98,175.03,174.68,174.68,21650.0,161.9069,161.9532,161.6293,161.6293,21650.0
2021-05-19 11:20:00,174.74,175.51,174.74,175.5,5298.0,161.6848,162.3973,161.6848,162.388,5298.0
2021-05-19 11:30:00,175.54,175.66,175.2,175.2,5788.0,162.4251,162.5361,162.1105,162.1105,5788.0
2021-05-19 11:40:00,175.38,175.91,175.27,175.86,9703.0,162.277,162.7674,162.1752,162.7211,9703.0
2021-05-19 11:50:00,175.85,176.14,175.82,175.99,5714.0,162.7119,162.9802,162.6841,162.8414,5714.0
2021-05-19 12:00:00,176.01,176.03,175.79,176.02,5546.0,162.8599,162.8784,162.6564,162.8692,5546.0
2021-05-19 12:10:00,176.03,176.23,175.98,176.23,5929.0,162.8784,163.0635,162.8322,163.0635,5929.0
2021-05-19 12:20:00,176.23,176.23,175.78,175.78,4291.0,163.0635,163.0635,162.6471,162.6471,4291.0
2021-05-19 12:30:00,175.84,176.03,175.78,176.03,3991.0,162.7026,162.8784,162.6471,162.8784,3991.0
2021-05-19 12:40:00,175.97,176.13,175.94,175.97,4198.0,162.8229,162.971,162.7952,162.8229,4198.0
2021-05-19 12:50:00,176.03,176.46,176.02,176.44,5135.0,162.8784,163.2763,162.8692,163.2578,5135.0
2021-05-19 13:00:00,176.45,176.62,176.35,176.47,3803.0,163.2671,163.4244,163.1745,163.2856,3803.0
2021-05-19 13:10:00,176.51,176.57,176.39,176.56,5556.0,163.3226,163.3781,163.2115,163.3688,5556.0
2021-05-19 13:20:00,176.53,176.53,176.12,176.28,4787.0,163.3411,163.3411,162.9617,163.1098,4787.0
2021-05-19 13:30:00,176.3,176.3,175.81,175.91,4072.0,163.1283,163.1283,162.6749,162.7674,4072.0
2021-05-19 13:40:00,175.87,176.42,175.84,176.37,4475.0,162.7304,163.2393,162.7026,163.193,4475.0
2021-05-19 13:50:00,176.38,176.43,176.16,176.28,6277.0,163.2023,163.2486,162.9987,163.1098,6277.0
2021-05-19 14:00:00,176.35,176.53,175.51,175.73,6213.0,163.1745,163.3411,162.3973,162.6009,6213.0
2021-05-19 14:10:00,175.64,175.65,175.16,175.28,4785.0,162.5176,162.5268,162.0734,162.1845,4785.0
2021-05-19 14:20:00,175.34,176.09,175.34,175.82,4277.0,162.24,162.934,162.24,162.6841,4277.0
2021-05-19 14:30:00,175.84,176.02,175.14,175.22,8034.0,162.7026,162.8692,162.0549,162.129,8034.0
2021-05-19 14:40:00,175.25,175.32,175.06,175.23,6013.0,162.1567,162.2215,161.9809,162.1382,6013.0
2021-05-19 14:50:00,175.27,175.47,175.1,175.1,4433.0,162.1752,162.3603,162.0179,162.0179,4433.0
2021-05-19 15:00:00,175.08,175.23,174.8,175.23,4921.0,161.9994,162.1382,161.7403,162.1382,4921.0
2021-05-19 15:10:00,175.16,175.54,175.13,175.36,9638.0,162.0734,162.4251,162.0457,162.2585,9638.0
2021-05-19 15:20:00,175.27,175.89,175.2,175.78,14970.0,162.1752,162.7489,162.1105,162.6471,14970.0
2021-05-19 15:30:00,175.82,175.99,175.4,175.96,18753.0,162.6841,162.8414,162.2955,162.8137,18753.0
2021-05-19 15:40:00,175.96,176.04,175.63,175.87,32005.0,162.8137,162.8877,162.5083,162.7304,32005.0
2021-05-19 15:50:00,175.91,176.49,175.84,176.35,94443.0,162.7674,163.3041,162.7026,163.1745,94443.0
2021-05-20 09:30:00,176.66,177.51,176.63,176.8,15871.0,163.4614,164.2479,163.4336,163.5909,15871.0
2021-05-20 09:40:00,176.79,177.72,176.49,177.72,15875.0,163.5817,164.4422,163.3041,164.4422,15875.0
2021-05-20 09:50:00,177.72,177.89,177.36,177.7,15887.0,164.4422,164.5995,164.1091,164.4237,15887.0
2021-05-20 10:00:00,177.68,178.11,177.57,178.06,24571.0,164.4052,164.803,164.3034,164.7568,24571.0
2021-05-20 10:10:00,178.12,178.12,177.74,177.95,41328.0,164.8123,164.8123,164.4607,164.655,41328.0
2021-05-20 10:20:00,178.0,178.04,177.32,177.39,6544.0,164.7013,164.7383,164.0721,164.1368,6544.0
2021-05-20 10:30:00,177.3,177.37,176.97,177.36,9934.0,164.0536,164.1183,163.7482,164.1091,9934.0
2021-05-20 10:40:00,177.4,178.18,177.28,178.12,11363.0,164.1461,164.8678,164.0351,164.8123,11363.0
2021-05-20 10:50:00,178.05,178.27,177.9,177.98,8636.0,164.7475,164.9511,164.6087,164.6828,8636.0
2021-05-20 11:00:00,177.92,178.14,177.87,178.04,11395.0,164.6272,164.8308,164.581,164.7383,11395.0
2021-05-20 11:10:00,178.09,178.25,178.05,178.14,6009.0,164.7845,164.9326,164.7475,164.8308,6009.0
2021-05-20 11:20:00,178.18,178.21,177.9,177.95,8091.0,164.8678,164.8956,164.6087,164.655,8091.0
2021-05-20 11:30:00,178.0,178.49,178.0,178.4,11107.0,164.7013,165.1547,164.7013,165.0714,11107.0
2021-05-20 11:40:00,178.37,178.75,178.34,178.62,8213.0,165.0436,165.3952,165.0159,165.2749,8213.0
2021-05-20 11:50:00,178.65,178.87,178.59,178.65,15198.0,165.3027,165.5063,165.2472,165.3027,15198.0
2021-05-20 12:00:00,178.65,178.75,178.53,178.62,25133.0,165.3027,165.3952,165.1917,165.2749,25133.0
2021-05-20 12:10:00,178.62,178.74,178.54,178.58,14574.0,165.2749,165.386,165.2009,165.2379,14574.0
2021-05-20 12:20:00,178.56,178.66,178.15,178.2,18839.0,165.2194,165.3119,164.8401,164.8863,18839.0
2021-05-20 12:30:00,178.17,178.35,177.83,177.88,26943.0,164.8586,165.0251,164.544,164.5902,26943.0
2021-05-20 12:40:00,177.88,178.03,177.81,178.01,11637.0,164.5902,164.729,164.5255,164.7105,11637.0
2021-05-20 12:50:00,178.02,178.3,178.02,178.23,23251.0,164.7198,164.9788,164.7198,164.9141,23251.0
2021-05-20 13:00:00,178.2,178.2,177.86,177.86,6840.0,164.8863,164.8863,164.5717,164.5717,6840.0
2021-05-20 13:10:00,177.91,178.06,177.91,178.01,5184.0,164.618,164.7568,164.618,164.7105,5184.0
2021-05-20 13:20:00,178.0,178.15,177.87,177.92,6640.0,164.7013,164.8401,164.581,164.6272,6640.0
2021-05-20 13:30:00,177.92,177.92,177.69,177.72,4925.0,164.6272,164.6272,164.4144,164.4422,4925.0
2021-05-20 13:40:00,177.76,177.87,177.72,177.81,7244.0,164.4792,164.581,164.4422,164.5255,7244.0
2021-05-20 13:50:00,177.82,177.87,177.49,177.77,7546.0,164.5347,164.581,164.2294,164.4884,7546.0
2021-05-20 14:00:00,177.79,177.86,177.74,177.75,8408.0,164.5069,164.5717,164.4607,164.4699,8408.0
2021-05-20 14:10:00,177.75,177.88,177.72,177.78,6690.0,164.4699,164.5902,164.4422,164.4977,6690.0
2021-05-20 14:20:00,177.8,177.9,177.73,177.84,6421.0,164.5162,164.6087,164.4514,164.5532,6421.0
2021-05-20 14:30:00,177.9,177.96,177.8,177.86,5992.0,164.6087,164.6642,164.5162,164.5717,5992.0
2021-05-20 14:40:00,177.88,178.06,177.77,177.8,12672.0,164.5902,164.7568,164.4884,164.5162,12672.0
2021-05-20 14:50:00,177.78,177.81,177.54,177.62,8663.0,164.4977,164.5255,164.2756,164.3497,8663.0
2021-05-20 15:00:00,177.63,177.72,177.53,177.63,7996.0,164.3589,164.4422,164.2664,164.3589,7996.0
2021-05-20 15:10:00,177.66,177.96,177.65,177.96,9012.0,164.3867,164.6642,164.3774,164.6642,9012.0
2021-05-20 15:20:00,177.96,178.21,177.92,178.18,14160.0,164.6642,164.8956,164.6272,164.8678,14160.0
2021-05-20 15:30:00,178.14,178.15,177.69,177.71,18088.0,164.8308,164.8401,164.4144,164.4329,18088.0
2021-05-20 15:40:00,177.69,177.85,177.52,177.58,36393.0,164.4144,164.5625,164.2571,164.3126,36393.0
2021-05-20 15:50:00,177.46,177.76,177.3,177.55,88087.0,164.2016,164.4792,164.0536,164.2849,88087.0
2021-05-21 09:30:00,178.72,180.32,178.43,180.32,44533.0,165.3675,166.8479,165.0991,166.8479,44533.0
2021-05-21 09:40:00,180.18,180.56,179.75,180.08,11013.0,166.7184,167.07,166.3205,166.6259,11013.0
2021-05-21 09:50:00,179.98,180.14,179.64,180.05,18111.0,166.5333,166.6814,166.2187,166.5981,18111.0
2021-05-21 10:00:00,180.01,180.54,179.72,180.41,13039.0,166.5611,167.0515,166.2928,166.9312,13039.0
2021-05-21 10:10:00,180.46,180.62,180.16,180.61,8291.0,166.9775,167.1255,166.6999,167.1163,8291.0
2021-05-21 10:20:00,180.63,180.67,179.8,180.17,10789.0,167.1348,167.1718,166.3668,166.7091,10789.0
2021-05-21 10:30:00,180.35,180.66,180.26,180.36,15415.0,166.8757,167.1625,166.7924,166.8849,15415.0
2021-05-21 10:40:00,180.42,180.74,180.22,180.74,7416.0,166.9405,167.2365,166.7554,167.2365,7416.0
2021-05-21 10:50:00,180.74,180.97,180.67,180.75,27519.0,167.2365,167.4494,167.1718,167.2458,27519.0
2021-05-21 11:00:00,180.79,180.91,180.59,180.59,9059.0,167.2828,167.3938,167.0978,167.0978,9059.0
2021-05-21 11:10:00,180.62,180.72,180.36,180.36,6823.0,167.1255,167.218,166.8849,166.8849,6823.0
2021-05-21 11:20:00,180.36,180.59,180.33,180.44,7397.0,166.8849,167.0978,166.8572,166.959,7397.0
2021-05-21 11:30:00,180.39,180.4,180.01,180.01,7082.0,166.9127,166.922,166.5611,166.5611,7082.0
2021-05-21 11:40:00,180.04,180.04,179.76,179.78,14846.0,166.5888,166.5888,166.3298,166.3483,14846.0
2021-05-21 11:50:00,179.76,179.78,179.25,179.38,7019.0,166.3298,166.3483,165.8579,165.9782,7019.0
2021-05-21 12:00:00,179.35,179.86,179.17,179.2,15483.0,165.9504,166.4223,165.7838,165.8116,15483.0
2021-05-21 12:10:00,179.23,179.63,179.23,179.55,5974.0,165.8394,166.2095,165.8394,166.1355,5974.0
2021-05-21 12:20:00,179.62,179.62,179.38,179.42,11455.0,166.2002,166.2002,165.9782,166.0152,11455.0
2021-05-21 12:30:00,179.45,179.46,179.1,179.15,9811.0,166.0429,166.0522,165.7191,165.7653,9811.0
2021-05-21 12:40:00,179.15,179.48,179.15,179.2,4855.0,165.7653,166.0707,165.7653,165.8116,4855.0
2021-05-21 12:50:00,179.19,179.21,178.81,178.92,4788.0,165.8024,165.8209,165.4507,165.5525,4788.0
2021-05-21 13:00:00,178.85,179.09,178.81,178.98,6042.0,165.4878,165.7098,165.4507,165.608,6042.0
2021-05-21 13:10:00,178.98,179.18,178.98,179.18,3264.0,165.608,165.7931,165.608,165.7931,3264.0
2021-05-21 13:20:00,179.14,179.42,179.0,179.42,6158.0,165.7561,166.0152,165.6265,166.0152,6158.0
2021-05-21 13:30:00,179.36,179.74,179.33,179.67,4983.0,165.9597,166.3113,165.9319,166.2465,4983.0
2021-05-21 13:40:00,179.66,179.69,179.32,179.37,9922.0,166.2372,166.265,165.9226,165.9689,9922.0
2021-05-21 13:50:00,179.37,179.37,179.15,179.3,6874.0,165.9689,165.9689,165.7653,165.9041,6874.0
2021-05-21 14:00:00,179.33,179.56,179.27,179.53,6146.0,165.9319,166.1447,165.8764,166.117,6146.0
2021-05-21 14:10:00,179.51,179.53,179.33,179.5,7566.0,166.0984,166.117,165.9319,166.0892,7566.0
2021-05-21 14:20:00,179.52,179.61,179.44,179.51,12260.0,166.1077,166.191,166.0337,166.0984,12260.0
2021-05-21 14:30:00,179.56,179.59,179.26,179.37,8276.0,166.1447,166.1725,165.8671,165.9689,8276.0
2021-05-21 14:40:00,179.35,179.5,179.27,179.27,8414.0,165.9504,166.0892,165.8764,165.8764,8414.0
2021-05-21 14:50:00,179.33,179.45,179.29,179.29,10023.0,165.9319,166.0429,165.8949,165.8949,10023.0
2021-05-21 15:00:00,179.27,179.27,179.1,179.24,9418.0,165.8764,165.8764,165.7191,165.8486,9418.0
2021-05-21 15:10:00,179.21,179.42,179.21,179.39,7078.0,165.8209,166.0152,165.8209,165.9874,7078.0
2021-05-21 15:20:00,179.38,179.56,179.3,179.3,8232.0,165.9782,166.1447,165.9041,165.9041,8232.0
2021-05-21 15:30:00,179.36,179.36,178.51,178.64,23778.0,165.9597,165.9597,165.1732,165.2934,23778.0
2021-05-21 15:40:00,178.63,179.02,178.6,179.02,23117.0,165.2842,165.6451,165.2564,165.6451,23117.0
2021-05-21 15:50:00,179.03,179.03,178.39,178.57,57290.0,165.6543,165.6543,165.0621,165.2287,57290.0
2021-05-24 09:30:00,179.77,179.81,178.58,178.68,13265.0,166.339,166.376,165.2379,165.3305,13265.0
2021-05-24 09:40:00,178.71,179.11,178.39,179.11,7729.0,165.3582,165.7283,165.0621,165.7283,7729.0
2021-05-24 09:50:00,178.9,179.45,178.77,179.17,5659.0,165.534,166.0429,165.4137,165.7838,5659.0
2021-05-24 10:00:00,179.09,179.32,179.0,179.25,5224.0,165.7098,165.9226,165.6265,165.8579,5224.0
2021-05-24 10:10:00,179.23,179.23,178.54,178.73,13120.0,165.8394,165.8394,165.2009,165.3767,13120.0
2021-05-24 10:20:00,178.69,178.76,178.33,178.56,9841.0,165.3397,165.4045,165.0066,165.2194,9841.0
2021-05-24 10:30:00,178.53,178.88,178.44,178.66,11869.0,165.1917,165.5155,165.1084,165.3119,11869.0
2021-05-24 10:40:00,178.59,178.91,178.48,178.85,12684.0,165.2472,165.5433,165.1454,165.4878,12684.0
2021-05-24 10:50:00,178.84,179.02,178.69,178.81,15681.0,165.4785,165.6451,165.3397,165.4507,15681.0
2021-05-24 11:00:00,178.8,178.8,178.53,178.61,9450.0,165.4415,165.4415,165.1917,165.2657,9450.0
2021-05-24 11:10:00,178.66,179.02,178.63,179.02,8660.0,165.3119,165.6451,165.2842,165.6451,8660.0
2021-05-24 11:20:00,178.99,179.27,178.91,179.22,8397.0,165.6173,165.8764,165.5433,165.8301,8397.0
2021-05-24 11:30:00,179.26,179.43,179.15,179.15,5085.0,165.8671,166.0244,165.7653,165.7653,5085.0
2021-05-24 11:40:00,179.16,179.41,179.15,179.24,3927.0,165.7746,166.0059,165.7653,165.8486,3927.0
2021-05-24 11:50:00,179.3,179.36,179.19,179.36,3606.0,165.9041,165.9597,165.8024,165.9597,3606.0
2021-05-24 12:00:00,179.36,179.41,179.17,179.29,6552.0,165.9597,166.0059,165.7838,165.8949,6552.0
2021-05-24 12:10:00,179.31,179.34,179.21,179.21,4617.0,165.9134,165.9411,165.8209,165.8209,4617.0
2021-05-24 12:20:00,179.18,179.25,179.06,179.1,3929.0,165.7931,165.8579,165.6821,165.7191,3929.0
2021-05-24 12:30:00,179.15,179.35,179.08,179.28,6789.0,165.7653,165.9504,165.7006,165.8856,6789.0
2021-05-24 12:40:00,179.25,179.4,179.24,179.31,3468.0,165.8579,165.9967,165.8486,165.9134,3468.0
2021-05-24 12:50:00,179.38,179.45,179.18,179.22,7916.0,165.9782,166.0429,165.7931,165.8301,7916.0
2021-05-24 13:00:00,179.27,179.47,179.27,179.35,4863.0,165.8764,166.0614,165.8764,165.9504,4863.0
2021-05-24 13:10:00,179.44,179.47,179.24,179.28,13229.0,166.0337,166.0614,165.8486,165.8856,13229.0
2021-05-24 13:20:00,179.3,179.52,179.25,179.52,5140.0,165.9041,166.1077,165.8579,166.1077,5140.0
2021-05-24 13:30:00,179.55,179.62,179.48,179.62,4100.0,166.1355,166.2002,166.0707,166.2002,4100.0
2021-05-24 13:40:00,179.65,179.71,179.45,179.6,9380.0,166.228,166.2835,166.0429,166.1817,9380.0
2021-05-24 13:50:00,179.69,179.76,179.63,179.75,2705.0,166.265,166.3298,166.2095,166.3205,2705.0
2021-05-24 14:00:00,179.77,179.88,179.74,179.88,6509.0,166.339,166.4408,166.3113,166.4408,6509.0
2021-05-24 14:10:00,179.9,180.08,179.84,180.05,6382.0,166.4593,166.6259,166.4038,166.5981,6382.0
2021-05-24 14:20:00,180.04,180.16,180.03,180.11,4462.0,166.5888,166.6999,166.5796,166.6536,4462.0
2021-05-24 14:30:00,180.17,180.24,180.06,180.15,3918.0,166.7091,166.7739,166.6074,166.6906,3918.0
2021-05-24 14:40:00,180.13,180.21,180.11,180.13,4283.0,166.6721,166.7461,166.6536,166.6721,4283.0
2021-05-24 14:50:00,180.15,180.15,180.04,180.08,3618.0,166.6906,166.6906,166.5888,166.6259,3618.0
2021-05-24 15:00:00,180.13,180.3,180.09,180.28,4261.0,166.6721,166.8294,166.6351,166.8109,4261.0
2021-05-24 15:10:00,180.28,180.39,180.18,180.22,4478.0,166.8109,166.9127,166.7184,166.7554,4478.0
2021-05-24 15:20:00,180.21,180.29,180.16,180.26,6034.0,166.7461,166.8202,166.6999,166.7924,6034.0
2021-05-24 15:30:00,180.26,180.34,180.01,180.07,8703.0,166.7924,166.8664,166.5611,166.6166,8703.0
2021-05-24 15:40:00,180.06,180.2,180.01,180.13,12281.0,166.6074,166.7369,166.5611,166.6721,12281.0
2021-05-24 15:50:00,180.03,180.09,179.56,179.57,76099.0,166.5796,166.6351,166.1447,166.154,76099.0
2021-05-25 09:30:00,179.41,180.22,179.3,180.09,9678.0,166.0059,166.7554,165.9041,166.6351,9678.0
2021-05-25 09:40:00,180.23,180.3,179.94,180.16,4635.0,166.7647,166.8294,166.4963,166.6999,4635.0
2021-05-25 09:50:00,179.86,179.86,179.52,179.56,8126.0,166.4223,166.4223,166.1077,166.1447,8126.0
2021-05-25 10:00:00,179.6,179.74,179.36,179.74,9449.0,166.1817,166.3113,165.9597,166.3113,9449.0
2021-05-25 10:10:00,179.79,179.82,179.5,179.71,7346.0,166.3575,166.3853,166.0892,166.2835,7346.0
2021-05-25 10:20:00,179.76,179.8,179.39,179.58,6401.0,166.3298,166.3668,165.9874,166.1632,6401.0
2021-05-25 10:30:00,179.61,179.98,179.61,179.75,6180.0,166.191,166.5333,166.191,166.3205,6180.0
2021-05-25 10:40:00,179.73,180.02,179.72,180.01,8303.0,166.302,166.5703,166.2928,166.5611,8303.0
2021-05-25 10:50:00,179.97,180.15,179.82,179.97,6758.0,166.5241,166.6906,166.3853,166.5241,6758.0
2021-05-25 11:00:00,179.97,180.03,179.65,179.78,10593.0,166.5241,166.5796,166.228,166.3483,10593.0
2021-05-25 11:10:00,179.72,179.72,179.44,179.7,6931.0,166.2928,166.2928,166.0337,166.2742,6931.0
2021-05-25 11:20:00,179.68,179.81,179.61,179.81,5850.0,166.2557,166.376,166.191,166.376,5850.0
2021-05-25 11:30:00,179.73,179.73,179.43,179.5,5805.0,166.302,166.302,166.0244,166.0892,5805.0
2021-05-25 11:40:00,179.44,179.77,179.37,179.77,4742.0,166.0337,166.339,165.9689,166.339,4742.0
2021-05-25 11:50:00,179.75,179.82,179.6,179.82,4452.0,166.3205,166.3853,166.1817,166.3853,4452.0
2021-05-25 12:00:00,179.83,180.24,179.82,180.22,5862.0,166.3945,166.7739,166.3853,166.7554,5862.0
2021-05-25 12:10:00,180.17,180.2,179.97,180.18,5278.0,166.7091,166.7369,166.5241,166.7184,5278.0
2021-05-25 12:20:00,180.19,180.26,179.97,180.0,5670.0,166.7276,166.7924,166.5241,166.5518,5670.0
2021-05-25 12:30:00,179.98,180.11,179.96,180.04,5627.0,166.5333,166.6536,166.5148,166.5888,5627.0
2021-05-25 12:40:00,180.06,180.27,180.06,180.25,3969.0,166.6074,166.8017,166.6074,166.7832,3969.0
2021-05-25 12:50:00,180.1,180.1,179.96,180.03,6912.0,166.6444,166.6444,166.5148,166.5796,6912.0
2021-05-25 13:00:00,179.99,180.05,179.62,179.62,5927.0,166.5426,166.5981,166.2002,166.2002,5927.0
2021-05-25 13:10:00,179.61,179.62,179.45,179.53,8506.0,166.191,166.2002,166.0429,166.117,8506.0
2021-05-25 13:20:00,179.55,179.68,179.5,179.68,3451.0,166.1355,166.2557,166.0892,166.2557,3451.0
2021-05-25 13:30:00,179.68,179.7,179.5,179.64,7824.0,166.2557,166.2742,166.0892,166.2187,7824.0
2021-05-25 13:40:00,179.62,179.62,179.45,179.52,4081.0,166.2002,166.2002,166.0429,166.1077,4081.0
2021-05-25 13:50:00,179.57,179.65,179.52,179.64,3293.0,166.154,166.228,166.1077,166.2187,3293.0
2021-05-25 14:00:00,179.6,179.83,179.48,179.82,6594.0,166.1817,166.3945,166.0707,166.3853,6594.0
2021-05-25 14:10:00,179.78,179.88,179.65,179.8,4765.0,166.3483,166.4408,166.228,166.3668,4765.0
2021-05-25 14:20:00,179.77,179.77,179.47,179.54,5254.0,166.339,166.339,166.0614,166.1262,5254.0
2021-05-25 14:30:00,179.5,179.66,179.47,179.54,15255.0,166.0892,166.2372,166.0614,166.1262,15255.0
2021-05-25 14:40:00,179.67,179.71,179.54,179.6,3613.0,166.2465,166.2835,166.1262,166.1817,3613.0
2021-05-25 14:50:00,179.59,179.62,179.46,179.46,6787.0,166.1725,166.2002,166.0522,166.0522,6787.0
2021-05-25 15:00:00,179.42,179.48,179.28,179.37,6640.0,166.0152,166.0707,165.8856,165.9689,6640.0
2021-05-25 15:10:00,179.37,179.48,179.36,179.43,6104.0,165.9689,166.0707,165.9597,166.0244,6104.0
2021-05-25 15:20:00,179.43,179.55,179.12,179.14,12097.0,166.0244,166.1355,165.7376,165.7561,12097.0
2021-05-25 15:30:00,179.17,179.23,178.98,179.22,11827.0,165.7838,165.8394,165.608,165.8301,11827.0
2021-05-25 15:40:00,179.19,179.36,179.1,179.1,17220.0,165.8024,165.9597,165.7191,165.7191,17220.0
2021-05-25 15:50:00,179.09,179.2,178.92,179.1,55871.0,165.7098,165.8116,165.5525,165.7191,55871.0
2021-05-26 09:30:00,178.55,179.38,178.39,178.79,12090.0,165.2102,165.9782,165.0621,165.4322,12090.0
2021-05-26 09:40:00,178.81,179.11,178.51,178.74,5532.0,165.4507,165.7283,165.1732,165.386,5532.0
2021-05-26 09:50:00,178.68,178.74,178.17,178.19,9461.0,165.3305,165.386,164.8586,164.8771,9461.0
2021-05-26 10:00:00,178.29,178.76,178.16,178.43,15897.0,164.9696,165.4045,164.8493,165.0991,15897.0
2021-05-26 10:10:00,178.5,178.64,178.24,178.64,5428.0,165.1639,165.2934,164.9233,165.2934,5428.0
2021-05-26 10:20:00,178.51,178.74,178.44,178.52,12521.0,165.1732,165.386,165.1084,165.1824,12521.0
2021-05-26 10:30:00,178.5,178.53,178.24,178.47,6653.0,165.1639,165.1917,164.9233,165.1361,6653.0
2021-05-26 10:40:00,178.53,178.85,178.49,178.59,8139.0,165.1917,165.4878,165.1547,165.2472,8139.0
2021-05-26 10:50:00,178.65,178.77,178.5,178.58,10371.0,165.3027,165.4137,165.1639,165.2379,10371.0
2021-05-26 11:00:00,178.58,178.82,178.53,178.76,7432.0,165.2379,165.46,165.1917,165.4045,7432.0
2021-05-26 11:10:00,178.72,178.76,178.3,178.42,10602.0,165.3675,165.4045,164.9788,165.0899,10602.0
2021-05-26 11:20:00,178.39,178.47,178.27,178.4,8920.0,165.0621,165.1361,164.9511,165.0714,8920.0
2021-05-26 11:30:00,178.42,178.59,178.37,178.37,8129.0,165.0899,165.2472,165.0436,165.0436,8129.0
2021-05-26 11:40:00,178.39,178.79,178.39,178.73,5159.0,165.0621,165.4322,165.0621,165.3767,5159.0
2021-05-26 11:50:00,178.8,178.95,178.8,178.94,7225.0,165.4415,165.5803,165.4415,165.571,7225.0
2021-05-26 12:00:00,178.93,179.05,178.9,179.05,4240.0,165.5618,165.6728,165.534,165.6728,4240.0
2021-05-26 12:10:00,179.05,179.08,178.95,179.03,3822.0,165.6728,165.7006,165.5803,165.6543,3822.0
2021-05-26 12:20:00,179.02,179.18,179.01,179.1,5896.0,165.6451,165.7931,165.6358,165.7191,5896.0
2021-05-26 12:30:00,179.18,179.31,179.16,179.28,3802.0,165.7931,165.9134,165.7746,165.8856,3802.0
2021-05-26 12:40:00,179.29,179.32,179.24,179.3,4365.0,165.8949,165.9226,165.8486,165.9041,4365.0
2021-05-26 12:50:00,179.38,179.39,179.24,179.28,4808.0,165.9782,165.9874,165.8486,165.8856,4808.0
2021-05-26 13:00:00,179.3,179.4,179.14,179.14,2620.0,165.9041,165.9967,165.7561,165.7561,2620.0
2021-05-26 13:10:00,179.21,179.26,179.13,179.26,3635.0,165.8209,165.8671,165.7468,165.8671,3635.0
2021-05-26 13:20:00,179.32,179.36,179.23,179.31,3535.0,165.9226,165.9597,165.8394,165.9134,3535.0
2021-05-26 13:30:00,179.34,179.34,179.1,179.1,5013.0,165.9411,165.9411,165.7191,165.7191,5013.0
2021-05-26 13:40:00,179.07,179.07,178.84,178.86,9683.0,165.6913,165.6913,165.4785,165.497,9683.0
2021-05-26 13:50:00,178.86,178.92,178.78,178.86,8117.0,165.497,165.5525,165.423,165.497,8117.0
2021-05-26 14:00:00,178.84,179.16,178.84,179.14,17600.0,165.4785,165.7746,165.4785,165.7561,17600.0
2021-05-26 14:10:00,179.16,179.23,179.07,179.12,10904.0,165.7746,165.8394,165.6913,165.7376,10904.0
2021-05-26 14:20:00,179.11,179.2,179.05,179.15,6222.0,165.7283,165.8116,165.6728,165.7653,6222.0
2021-05-26 14:30:00,179.19,179.19,179.06,179.1,7678.0,165.8024,165.8024,165.6821,165.7191,7678.0
2021-05-26 14:40:00,179.05,179.09,179.04,179.08,8640.0,165.6728,165.7098,165.6636,165.7006,8640.0
2021-05-26 14:50:00,179.07,179.07,178.68,178.76,11093.0,165.6913,165.6913,165.3305,165.4045,11093.0
2021-05-26 15:00:00,178.77,178.82,178.72,178.75,8045.0,165.4137,165.46,165.3675,165.3952,8045.0
2021-05-26 15:10:00,178.73,178.89,178.71,178.8,16048.0,165.3767,165.5248,165.3582,165.4415,16048.0
2021-05-26 15:20:00,178.82,178.89,178.76,178.83,7632.0,165.46,165.5248,165.4045,165.4692,7632.0
2021-05-26 15:30:00,178.83,178.87,178.65,178.81,16203.0,165.4692,165.5063,165.3027,165.4507,16203.0
2021-05-26 15:40:00,178.85,178.95,178.78,178.79,24568.0,165.4878,165.5803,165.423,165.4322,24568.0
2021-05-26 15:50:00,178.81,178.86,178.59,178.71,95195.0,165.4507,165.497,165.2472,165.3582,95195.0
2021-05-27 09:30:00,179.96,180.73,179.54,179.62,22837.0,166.5148,167.2273,166.1262,166.2002,22837.0
2021-05-27 09:40:00,179.55,179.99,179.47,179.89,14168.0,166.1355,166.5426,166.0614,166.4501,14168.0
2021-05-27 09:50:00,179.95,180.33,179.95,180.22,9558.0,166.5056,166.8572,166.5056,166.7554,9558.0
2021-05-27 10:00:00,180.24,180.31,179.72,179.76,9898.0,166.7739,166.8387,166.2928,166.3298,9898.0
2021-05-27 10:10:00,179.8,179.85,179.42,179.82,21251.0,166.3668,166.413,166.0152,166.3853,21251.0
2021-05-27 10:20:00,179.78,179.91,179.49,179.84,6190.0,166.3483,166.4686,166.0799,166.4038,6190.0
2021-05-27 10:30:00,179.85,179.92,179.67,179.7,13437.0,166.413,166.4778,166.2465,166.2742,13437.0
2021-05-27 10:40:00,179.7,180.12,179.7,180.09,5160.0,166.2742,166.6629,166.2742,166.6351,5160.0
2021-05-27 10:50:00,180.04,180.04,179.66,179.75,8510.0,166.5888,166.5888,166.2372,166.3205,8510.0
2021-05-27 11:00:00,179.71,180.1,179.67,179.97,30384.0,166.2835,166.6444,166.2465,166.5241,30384.0
2021-05-27 11:10:00,179.97,180.07,179.9,179.91,3475.0,166.5241,166.6166,166.4593,166.4686,3475.0
2021-05-27 11:20:00,179.93,179.93,179.71,179.71,3323.0,166.4871,166.4871,166.2835,166.2835,3323.0
2021-05-27 11:30:00,179.55,179.93,179.51,179.9,6027.0,166.1355,166.4871,166.0984,166.4593,6027.0
2021-05-27 11:40:00,179.94,180.1,179.94,180.01,3329.0,166.4963,166.6444,166.4963,166.5611,3329.0
2021-05-27 11:50:00,179.97,180.5,179.97,180.38,9374.0,166.5241,167.0145,166.5241,166.9034,9374.0
2021-05-27 12:00:00,180.36,180.61,180.36,180.4,6745.0,166.8849,167.1163,166.8849,166.922,6745.0
2021-05-27 12:10:00,180.37,180.47,180.21,180.36,10000.0,166.8942,166.9867,166.7461,166.8849,10000.0
2021-05-27 12:20:00,180.36,180.41,180.24,180.3,7187.0,166.8849,166.9312,166.7739,166.8294,7187.0
2021-05-27 12:30:00,180.36,180.6,180.3,180.35,5153.0,166.8849,167.107,166.8294,166.8757,5153.0
2021-05-27 12:40:00,180.33,180.36,180.02,180.05,4625.0,166.8572,166.8849,166.5703,166.5981,4625.0
2021-05-27 12:50:00,180.03,180.05,179.81,179.81,8893.0,166.5796,166.5981,166.376,166.376,8893.0
2021-05-27 13:00:00,179.82,179.85,179.74,179.81,6111.0,166.3853,166.413,166.3113,166.376,6111.0
2021-05-27 13:10:00,179.81,179.81,179.64,179.73,5717.0,166.376,166.376,166.2187,166.302,5717.0
2021-05-27 13:20:00,179.72,179.89,179.67,179.8,5348.0,166.2928,166.4501,166.2465,166.3668,5348.0
2021-05-27 13:30:00,179.82,179.9,179.64,179.8,4996.0,166.3853,166.4593,166.2187,166.3668,4996.0
2021-05-27 13:40:00,179.81,179.96,179.8,179.9,5001.0,166.376,166.5148,166.3668,166.4593,5001.0
2021-05-27 13:50:00,179.89,179.94,179.87,179.93,2606.0,166.4501,166.4963,166.4315,166.4871,2606.0
2021-05-27 14:00:00,179.92,179.98,179.8,179.98,6579.0,166.4778,166.5333,166.3668,166.5333,6579.0
2021-05-27 14:10:00,180.03,180.17,179.9,180.14,7157.0,166.5796,166.7091,166.4593,166.6814,7157.0
2021-05-27 14:20:00,180.12,180.12,179.9,180.0,6268.0,166.6629,166.6629,166.4593,166.5518,6268.0
2021-05-27 14:30:00,179.98,180.04,179.93,179.99,10693.0,166.5333,166.5888,166.4871,166.5426,10693.0
2021-05-27 14:40:00,179.95,179.95,179.84,179.89,5626.0,166.5056,166.5056,166.4038,166.4501,5626.0
2021-05-27 14:50:00,179.86,180.13,179.81,180.13,12448.0,166.4223,166.6721,166.376,166.6721,12448.0
2021-05-27 15:00:00,180.13,180.19,180.03,180.15,10003.0,166.6721,166.7276,166.5796,166.6906,10003.0
2021-05-27 15:10:00,180.2,180.48,180.15,180.42,8321.0,166.7369,166.996,166.6906,166.9405,8321.0
2021-05-27 15:20:00,180.4,180.65,180.33,180.54,13114.0,166.922,167.1533,166.8572,167.0515,13114.0
2021-05-27 15:30:00,180.55,181.14,180.54,181.04,26987.0,167.0607,167.6067,167.0515,167.5141,26987.0
2021-05-27 15:40:00,180.99,181.09,180.66,180.66,42494.0,167.4679,167.5604,167.1625,167.1625,42494.0
2021-05-27 15:50:00,180.66,180.98,180.36,180.73,402111.0,167.1625,167.4586,166.8849,167.2273,402111.0
2021-05-28 09:30:00,180.81,181.35,179.96,180.11,24687.0,167.3013,167.801,166.5148,166.6536,24687.0
2021-05-28 09:40:00,180.0,180.05,179.59,179.99,9392.0,166.5518,166.5981,166.1725,166.5426,9392.0
2021-05-28 09:50:00,179.9,180.24,179.9,180.14,5079.0,166.4593,166.7739,166.4593,166.6814,5079.0
2021-05-28 10:00:00,180.09,180.17,179.24,179.43,11089.0,166.6351,166.7091,165.8486,166.0244,11089.0
2021-05-28 10:10:00,179.49,179.63,179.03,179.22,7069.0,166.0799,166.2095,165.6543,165.8301,7069.0
2021-05-28 10:20:00,179.15,179.31,178.86,179.02,6739.0,165.7653,165.9134,165.497,165.6451,6739.0
2021-05-28 10:30:00,179.09,179.25,178.74,178.8,5480.0,165.7098,165.8579,165.386,165.4415,5480.0
2021-05-28 10:40:00,178.9,178.94,178.55,178.8,7516.0,165.534,165.571,165.2102,165.4415,7516.0
2021-05-28 10:50:00,178.81,179.15,178.67,178.98,6700.0,165.4507,165.7653,165.3212,165.608,6700.0
2021-05-28 11:00:00,178.92,179.14,178.79,179.08,4681.0,165.5525,165.7561,165.4322,165.7006,4681.0
2021-05-28 11:10:00,179.08,179.11,178.89,179.01,6780.0,165.7006,165.7283,165.5248,165.6358,6780.0
2021-05-28 11:20:00,178.98,179.52,178.97,179.51,11243.0,165.608,166.1077,165.5988,166.0984,11243.0
2021-05-28 11:30:00,179.5,179.91,179.48,179.57,24487.0,166.0892,166.4686,166.0707,166.154,24487.0
2021-05-28 11:40:00,179.44,179.71,179.42,179.56,10265.0,166.0337,166.2835,166.0152,166.1447,10265.0
2021-05-28 11:50:00,179.5,179.5,179.13,179.43,21556.0,166.0892,166.0892,165.7468,166.0244,21556.0
2021-05-28 12:00:00,179.43,179.88,179.42,179.81,5911.0,166.0244,166.4408,166.0152,166.376,5911.0
2021-05-28 12:10:00,179.75,179.78,179.64,179.76,6564.0,166.3205,166.3483,166.2187,166.3298,6564.0
2021-05-28 12:20:00,179.81,179.94,179.56,179.67,5725.0,166.376,166.4963,166.1447,166.2465,5725.0
2021-05-28 12:30:00,179.59,179.68,179.56,179.58,4868.0,166.1725,166.2557,166.1447,166.1632,4868.0
2021-05-28 12:40:00,179.58,179.65,179.27,179.39,8819.0,166.1632,166.228,165.8764,165.9874,8819.0
2021-05-28 12:50:00,179.39,179.45,179.24,179.26,5730.0,165.9874,166.0429,165.8486,165.8671,5730.0
2021-05-28 13:00:00,179.26,179.59,179.25,179.39,9051.0,165.8671,166.1725,165.8579,165.9874,9051.0
2021-05-28 13:10:00,179.36,179.57,179.33,179.48,6536.0,165.9597,166.154,165.9319,166.0707,6536.0
2021-05-28 13:20:00,179.55,179.58,179.39,179.55,13417.0,166.1355,166.1632,165.9874,166.1355,13417.0
2021-05-28 13:30:00,179.5,179.63,179.43,179.62,5969.0,166.0892,166.2095,166.0244,166.2002,5969.0
2021-05-28 13:40:00,179.61,179.9,179.53,179.9,9820.0,166.191,166.4593,166.117,166.4593,9820.0
2021-05-28 13:50:00,179.83,179.99,179.77,179.85,3308.0,166.3945,166.5426,166.339,166.413,3308.0
2021-05-28 14:00:00,179.9,179.99,179.84,179.89,6265.0,166.4593,166.5426,166.4038,166.4501,6265.0
2021-05-28 14:10:00,179.81,179.81,179.52,179.63,5179.0,166.376,166.376,166.1077,166.2095,5179.0
2021-05-28 14:20:00,179.64,179.75,179.57,179.7,11133.0,166.2187,166.3205,166.154,166.2742,11133.0
2021-05-28 14:30:00,179.68,179.86,179.66,179.85,3825.0,166.2557,166.4223,166.2372,166.413,3825.0
2021-05-28 14:40:00,179.81,179.96,179.79,179.91,8805.0,166.376,166.5148,166.3575,166.4686,8805.0
2021-05-28 14:50:00,179.9,179.92,179.71,179.77,3985.0,166.4593,166.4778,166.2835,166.339,3985.0
2021-05-28 15:00:00,179.79,179.94,179.73,179.94,9002.0,166.3575,166.4963,166.302,166.4963,9002.0
2021-05-28 15:10:00,179.94,180.06,179.84,179.96,5339.0,166.4963,166.6074,166.4038,166.5148,5339.0
2021-05-28 15:20:00,180.03,180.05,179.9,179.9,5086.0,166.5796,166.5981,166.4593,166.4593,5086.0
2021-05-28 15:30:00,179.86,179.95,179.8,179.86,14465.0,166.4223,166.5056,166.3668,166.4223,14465.0
2021-05-28 15:40:00,179.87,179.87,179.66,179.76,22446.0,166.4315,166.4315,166.2372,166.3298,22446.0
2021-05-28 15:50:00,179.53,179.78,179.41,179.71,91892.0,166.117,166.3483,166.0059,166.2835,91892.0
2021-06-01 09:30:00,182.11,182.95,180.63,180.63,35358.0,168.5042,169.2814,167.1348,167.1348,35358.0
2021-06-01 09:40:00,180.94,180.94,179.67,179.78,23090.0,167.4216,167.4216,166.2465,166.3483,23090.0
2021-06-01 09:50:00,179.81,180.55,179.81,180.24,21691.0,166.376,167.0607,166.376,166.7739,21691.0
2021-06-01 10:00:00,180.24,180.87,180.16,180.58,17838.0,166.7739,167.3568,166.6999,167.0885,17838.0
2021-06-01 10:10:00,180.54,180.79,180.21,180.65,11997.0,167.0515,167.2828,166.7461,167.1533,11997.0
2021-06-01 10:20:00,180.73,180.73,180.14,180.29,13864.0,167.2273,167.2273,166.6814,166.8202,13864.0
2021-06-01 10:30:00,180.34,180.5,180.01,180.24,16162.0,166.8664,167.0145,166.5611,166.7739,16162.0
2021-06-01 10:40:00,180.14,180.56,180.14,180.47,5966.0,166.6814,167.07,166.6814,166.9867,5966.0
2021-06-01 10:50:00,180.47,180.84,180.47,180.84,28570.0,166.9867,167.3291,166.9867,167.3291,28570.0
2021-06-01 11:00:00,180.82,180.93,180.6,180.72,9712.0,167.3106,167.4124,167.107,167.218,9712.0
2021-06-01 11:10:00,180.69,180.87,180.54,180.87,14930.0,167.1903,167.3568,167.0515,167.3568,14930.0
2021-06-01 11:20:00,180.93,181.49,180.9,181.3,3727.0,167.4124,167.9305,167.3846,167.7547,3727.0
2021-06-01 11:30:00,181.31,181.52,181.24,181.34,12394.0,167.764,167.9583,167.6992,167.7917,12394.0
2021-06-01 11:40:00,181.36,181.46,181.16,181.27,10636.0,167.8102,167.9028,167.6252,167.727,10636.0
2021-06-01 11:50:00,181.28,181.54,181.21,181.36,31243.0,167.7362,167.9768,167.6714,167.8102,31243.0
2021-06-01 12:00:00,181.4,181.52,181.24,181.25,11004.0,167.8472,167.9583,167.6992,167.7084,11004.0
2021-06-01 12:10:00,181.3,181.37,181.16,181.26,13296.0,167.7547,167.8195,167.6252,167.7177,13296.0
2021-06-01 12:20:00,181.26,181.46,181.26,181.38,13006.0,167.7177,167.9028,167.7177,167.8287,13006.0
2021-06-01 12:30:00,181.4,181.52,181.25,181.42,12290.0,167.8472,167.9583,167.7084,167.8657,12290.0
2021-06-01 12:40:00,181.42,181.51,181.29,181.36,5624.0,167.8657,167.949,167.7455,167.8102,5624.0
2021-06-01 12:50:00,181.34,181.34,180.97,181.04,5672.0,167.7917,167.7917,167.4494,167.5141,5672.0
2021-06-01 13:00:00,181.07,181.07,180.7,180.83,12382.0,167.5419,167.5419,167.1995,167.3198,12382.0
2021-06-01 13:10:00,180.84,180.84,180.46,180.46,11590.0,167.3291,167.3291,166.9775,166.9775,11590.0
2021-06-01 13:20:00,180.53,180.58,180.28,180.45,19702.0,167.0422,167.0885,166.8109,166.9682,19702.0
2021-06-01 13:30:00,180.4,180.7,180.36,180.65,2620.0,166.922,167.1995,166.8849,167.1533,2620.0
2021-06-01 13:40:00,180.67,180.67,180.37,180.37,7527.0,167.1718,167.1718,166.8942,166.8942,7527.0
2021-06-01 13:50:00,180.44,180.45,180.16,180.24,12519.0,166.959,166.9682,166.6999,166.7739,12519.0
2021-06-01 14:00:00,180.21,180.66,180.19,180.46,11847.0,166.7461,167.1625,166.7276,166.9775,11847.0
2021-06-01 14:10:00,180.48,180.76,180.48,180.74,5766.0,166.996,167.2551,166.996,167.2365,5766.0
2021-06-01 14:20:00,180.72,180.72,180.56,180.63,15174.0,167.218,167.218,167.07,167.1348,15174.0
2021-06-01 14:30:00,180.6,180.82,180.45,180.71,61595.0,167.107,167.3106,166.9682,167.2088,61595.0
2021-06-01 14:40:00,180.75,181.08,180.71,181.08,9426.0,167.2458,167.5511,167.2088,167.5511,9426.0
2021-06-01 14:50:00,181.0,181.08,180.9,180.97,8225.0,167.4771,167.5511,167.3846,167.4494,8225.0
2021-06-01 15:00:00,180.97,180.99,180.8,180.9,14773.0,167.4494,167.4679,167.2921,167.3846,14773.0
2021-06-01 15:10:00,180.95,181.0,180.79,181.0,23709.0,167.4309,167.4771,167.2828,167.4771,23709.0
2021-06-01 15:20:00,181.0,181.26,181.0,181.25,23284.0,167.4771,167.7177,167.4771,167.7084,23284.0
2021-06-01 15:30:00,181.27,181.28,181.02,181.13,29887.0,167.727,167.7362,167.4956,167.5974,29887.0
2021-06-01 15:40:00,181.14,181.17,180.98,181.11,41064.0,167.6067,167.6344,167.4586,167.5789,41064.0
2021-06-01 15:50:00,181.09,181.12,180.67,180.72,157536.0,167.5604,167.5882,167.1718,167.218,157536.0
2021-06-02 09:30:00,181.48,181.98,179.91,180.12,18086.0,167.9213,168.3839,166.4686,166.6629,18086.0
2021-06-02 09:40:00,179.66,180.32,179.51,180.31,5613.0,166.2372,166.8479,166.0984,166.8387,5613.0
2021-06-02 09:50:00,180.24,180.74,180.24,180.48,13240.0,166.7739,167.2365,166.7739,166.996,13240.0
2021-06-02 10:00:00,180.55,181.08,180.55,180.73,9136.0,167.0607,167.5511,167.0607,167.2273,9136.0
2021-06-02 10:10:00,180.68,181.31,180.56,181.03,23425.0,167.181,167.764,167.07,167.5049,23425.0
2021-06-02 10:20:00,180.96,181.04,180.73,180.78,8437.0,167.4401,167.5141,167.2273,167.2736,8437.0
2021-06-02 10:30:00,180.78,180.89,180.53,180.63,8327.0,167.2736,167.3753,167.0422,167.1348,8327.0
2021-06-02 10:40:00,180.67,180.87,180.6,180.69,23308.0,167.1718,167.3568,167.107,167.1903,23308.0
2021-06-02 10:50:00,180.68,180.81,180.57,180.57,32437.0,167.181,167.3013,167.0793,167.0793,32437.0
2021-06-02 11:00:00,180.53,180.76,180.4,180.59,10829.0,167.0422,167.2551,166.922,167.0978,10829.0
2021-06-02 11:10:00,180.56,180.76,180.55,180.71,9585.0,167.07,167.2551,167.0607,167.2088,9585.0
2021-06-02 11:20:00,180.71,180.8,180.5,180.51,28101.0,167.2088,167.2921,167.0145,167.0237,28101.0
2021-06-02 11:30:00,180.54,180.65,180.3,180.3,9663.0,167.0515,167.1533,166.8294,166.8294,9663.0
2021-06-02 11:40:00,180.32,180.45,180.0,180.15,42985.0,166.8479,166.9682,166.5518,166.6906,42985.0
2021-06-02 11:50:00,180.12,180.14,179.81,179.87,15950.0,166.6629,166.6814,166.376,166.4315,15950.0
2021-06-02 12:00:00,179.9,180.06,179.76,179.92,6553.0,166.4593,166.6074,166.3298,166.4778,6553.0
2021-06-02 12:10:00,179.94,179.97,179.77,179.81,11032.0,166.4963,166.5241,166.339,166.376,11032.0
2021-06-02 12:20:00,179.81,179.81,179.47,179.74,13213.0,166.376,166.376,166.0614,166.3113,13213.0
2021-06-02 12:30:00,179.75,179.75,179.5,179.52,8733.0,166.3205,166.3205,166.0892,166.1077,8733.0
2021-06-02 12:40:00,179.52,179.53,179.11,179.23,9797.0,166.1077,166.117,165.7283,165.8394,9797.0
2021-06-02 12:50:00,179.25,179.35,178.95,179.05,30806.0,165.8579,165.9504,165.5803,165.6728,30806.0
2021-06-02 13:00:00,179.04,179.06,178.9,178.92,14619.0,165.6636,165.6821,165.534,165.5525,14619.0
2021-06-02 13:10:00,178.95,179.42,178.92,179.33,26896.0,165.5803,166.0152,165.5525,165.9319,26896.0
2021-06-02 13:20:00,179.35,179.55,179.33,179.49,45417.0,165.9504,166.1355,165.9319,166.0799,45417.0
2021-06-02 13:30:00,179.47,180.05,179.47,179.89,17943.0,166.0614,166.5981,166.0614,166.4501,17943.0
2021-06-02 13:40:00,179.87,180.13,179.87,180.11,8547.0,166.4315,166.6721,166.4315,166.6536,8547.0
2021-06-02 13:50:00,180.2,180.2,179.69,179.69,5379.0,166.7369,166.7369,166.265,166.265,5379.0
2021-06-02 14:00:00,179.78,180.22,179.72,179.99,14606.0,166.3483,166.7554,166.2928,166.5426,14606.0
2021-06-02 14:10:00,179.91,180.17,179.84,180.08,6572.0,166.4686,166.7091,166.4038,166.6259,6572.0
2021-06-02 14:20:00,180.13,180.21,180.02,180.02,8451.0,166.6721,166.7461,166.5703,166.5703,8451.0
2021-06-02 14:30:00,180.0,180.22,180.0,180.09,5024.0,166.5518,166.7554,166.5518,166.6351,5024.0
2021-06-02 14:40:00,180.09,180.09,180.03,180.06,7279.0,166.6351,166.6351,166.5796,166.6074,7279.0
2021-06-02 14:50:00,180.03,180.41,179.96,180.41,18591.0,166.5796,166.9312,166.5148,166.9312,18591.0
2021-06-02 15:00:00,180.47,180.66,180.35,180.58,6927.0,166.9867,167.1625,166.8757,167.0885,6927.0
2021-06-02 15:10:00,180.62,180.63,180.42,180.52,7634.0,167.1255,167.1348,166.9405,167.033,7634.0
2021-06-02 15:20:00,180.48,180.48,180.29,180.3,7234.0,166.996,166.996,166.8202,166.8294,7234.0
2021-06-02 15:30:00,180.31,180.33,180.07,180.11,14812.0,166.8387,166.8572,166.6166,166.6536,14812.0
2021-06-02 15:40:00,180.1,180.28,179.94,180.03,27254.0,166.6444,166.8109,166.4963,166.5796,27254.0
2021-06-02 15:50:00,180.01,180.57,180.01,180.47,99149.0,166.5611,167.0793,166.5611,166.9867,99149.0
2021-06-03 09:30:00,179.51,179.67,179.09,179.49,16958.0,166.0984,166.2465,165.7098,166.0799,16958.0
2021-06-03 09:40:00,179.57,179.73,179.35,179.5,7355.0,166.154,166.302,165.9504,166.0892,7355.0
2021-06-03 09:50:00,179.58,179.78,179.36,179.74,8134.0,166.1632,166.3483,165.9597,166.3113,8134.0
2021-06-03 10:00:00,179.64,179.7,178.83,179.18,10187.0,166.2187,166.2742,165.4692,165.7931,10187.0
2021-06-03 10:10:00,179.19,179.82,179.19,179.63,7760.0,165.8024,166.3853,165.8024,166.2095,7760.0
2021-06-03 10:20:00,179.68,179.68,179.13,179.56,9838.0,166.2557,166.2557,165.7468,166.1447,9838.0
2021-06-03 10:30:00,179.47,179.79,179.39,179.66,6837.0,166.0614,166.3575,165.9874,166.2372,6837.0
2021-06-03 10:40:00,179.65,179.78,179.45,179.75,17411.0,166.228,166.3483,166.0429,166.3205,17411.0
2021-06-03 10:50:00,179.78,180.27,179.78,180.26,5125.0,166.3483,166.8017,166.3483,166.7924,5125.0
2021-06-03 11:00:00,180.2,180.67,180.0,180.55,8986.0,166.7369,167.1718,166.5518,167.0607,8986.0
2021-06-03 11:10:00,180.57,180.66,180.36,180.62,1960.0,167.0793,167.1625,166.8849,167.1255,1960.0
2021-06-03 11:20:00,180.69,181.11,180.69,181.07,10868.0,167.1903,167.5789,167.1903,167.5419,10868.0
2021-06-03 11:30:00,181.01,181.04,180.8,180.82,5621.0,167.4864,167.5141,167.2921,167.3106,5621.0
2021-06-03 11:40:00,180.82,181.09,180.78,180.94,6862.0,167.3106,167.5604,167.2736,167.4216,6862.0
2021-06-03 11:50:00,180.87,181.05,180.86,180.99,8397.0,167.3568,167.5234,167.3476,167.4679,8397.0
2021-06-03 12:00:00,181.0,181.03,180.8,180.85,3842.0,167.4771,167.5049,167.2921,167.3383,3842.0
2021-06-03 12:10:00,180.76,180.87,180.69,180.83,5002.0,167.2551,167.3568,167.1903,167.3198,5002.0
2021-06-03 12:20:00,180.76,180.76,180.52,180.62,8721.0,167.2551,167.2551,167.033,167.1255,8721.0
2021-06-03 12:30:00,180.64,180.78,180.53,180.74,5975.0,167.144,167.2736,167.0422,167.2365,5975.0
2021-06-03 12:40:00,180.73,180.79,180.68,180.69,2083.0,167.2273,167.2828,167.181,167.1903,2083.0
2021-06-03 12:50:00,180.51,180.56,180.38,180.43,4057.0,167.0237,167.07,166.9034,166.9497,4057.0
2021-06-03 13:00:00,180.38,180.56,180.33,180.45,5505.0,166.9034,167.07,166.8572,166.9682,5505.0
2021-06-03 13:10:00,180.47,180.51,180.32,180.32,3991.0,166.9867,167.0237,166.8479,166.8479,3991.0
2021-06-03 13:20:00,180.32,180.47,180.25,180.45,11005.0,166.8479,166.9867,166.7832,166.9682,11005.0
2021-06-03 13:30:00,180.48,180.54,180.34,180.54,2887.0,166.996,167.0515,166.8664,167.0515,2887.0
2021-06-03 13:40:00,180.6,180.7,180.53,180.57,4529.0,167.107,167.1995,167.0422,167.0793,4529.0
2021-06-03 13:50:00,180.53,180.55,180.47,180.52,3039.0,167.0422,167.0607,166.9867,167.033,3039.0
2021-06-03 14:00:00,180.51,180.54,180.23,180.23,5293.0,167.0237,167.0515,166.7647,166.7647,5293.0
2021-06-03 14:10:00,180.25,180.25,180.09,180.2,3829.0,166.7832,166.7832,166.6351,166.7369,3829.0
2021-06-03 14:20:00,180.27,180.27,180.12,180.2,4430.0,166.8017,166.8017,166.6629,166.7369,4430.0
2021-06-03 14:30:00,180.23,180.32,180.14,180.22,4182.0,166.7647,166.8479,166.6814,166.7554,4182.0
2021-06-03 14:40:00,180.22,180.33,180.2,180.33,3738.0,166.7554,166.8572,166.7369,166.8572,3738.0
2021-06-03 14:50:00,180.33,180.33,180.06,180.25,32677.0,166.8572,166.8572,166.6074,166.7832,32677.0
2021-06-03 15:00:00,180.17,180.22,180.1,180.16,4880.0,166.7091,166.7554,166.6444,166.6999,4880.0
2021-06-03 15:10:00,180.13,180.3,180.11,180.23,10146.0,166.6721,166.8294,166.6536,166.7647,10146.0
2021-06-03 15:20:00,180.2,180.2,180.02,180.09,13576.0,166.7369,166.7369,166.5703,166.6351,13576.0
2021-06-03 15:30:00,180.1,180.29,179.97,180.29,19459.0,166.6444,166.8202,166.5241,166.8202,19459.0
2021-06-03 15:40:00,180.26,180.47,180.25,180.47,22932.0,166.7924,166.9867,166.7832,166.9867,22932.0
2021-06-03 15:50:00,180.43,181.01,180.43,180.99,128991.0,166.9497,167.4864,166.9497,167.4679,128991.0
2021-06-04 09:30:00,181.85,182.11,180.87,181.97,16206.0,168.2636,168.5042,167.3568,168.3747,16206.0
2021-06-04 09:40:00,181.84,182.07,181.62,181.83,8609.0,168.2544,168.4672,168.0508,168.2451,8609.0
2021-06-04 09:50:00,181.8,182.06,181.6,182.06,4881.0,168.2174,168.4579,168.0323,168.4579,4881.0
2021-06-04 10:00:00,181.9,181.9,181.2,181.25,2326.0,168.3099,168.3099,167.6622,167.7084,2326.0
2021-06-04 10:10:00,181.23,181.33,180.99,181.02,2257.0,167.6899,167.7825,167.4679,167.4956,2257.0
2021-06-04 10:20:00,181.04,181.22,180.72,181.22,4321.0,167.5141,167.6807,167.218,167.6807,4321.0
2021-06-04 10:30:00,181.22,181.3,181.14,181.23,1306.0,167.6807,167.7547,167.6067,167.6899,1306.0
2021-06-04 10:40:00,181.14,181.41,181.05,181.41,5330.0,167.6067,167.8565,167.5234,167.8565,5330.0
2021-06-04 10:50:00,181.44,181.65,181.44,181.57,3545.0,167.8843,168.0786,167.8843,168.0045,3545.0
2021-06-04 11:00:00,181.74,181.86,181.68,181.68,1755.0,168.1618,168.2729,168.1063,168.1063,1755.0
2021-06-04 11:10:00,181.65,181.74,181.39,181.4,3462.0,168.0786,168.1618,167.838,167.8472,3462.0
2021-06-04 11:20:00,181.4,181.44,181.09,181.24,2388.0,167.8472,167.8843,167.5604,167.6992,2388.0
2021-06-04 11:30:00,181.28,181.33,181.12,181.13,3250.0,167.7362,167.7825,167.5882,167.5974,3250.0
2021-06-04 11:40:00,181.09,181.82,181.09,181.61,21496.0,167.5604,168.2359,167.5604,168.0415,21496.0
2021-06-04 11:50:00,181.48,181.48,181.33,181.38,2548.0,167.9213,167.9213,167.7825,167.8287,2548.0
2021-06-04 12:00:00,181.39,181.63,181.38,181.46,4878.0,167.838,168.0601,167.8287,167.9028,4878.0
2021-06-04 12:10:00,181.44,181.68,181.41,181.61,3867.0,167.8843,168.1063,167.8565,168.0415,3867.0
2021-06-04 12:20:00,181.61,181.75,181.61,181.61,3458.0,168.0415,168.1711,168.0415,168.0415,3458.0
2021-06-04 12:30:00,181.51,181.69,181.48,181.48,3079.0,167.949,168.1156,167.9213,167.9213,3079.0
2021-06-04 12:40:00,181.46,181.7,181.46,181.7,2826.0,167.9028,168.1248,167.9028,168.1248,2826.0
2021-06-04 12:50:00,181.67,181.75,181.55,181.74,3090.0,168.0971,168.1711,167.986,168.1618,3090.0
2021-06-04 13:00:00,181.77,181.86,181.69,181.73,2704.0,168.1896,168.2729,168.1156,168.1526,2704.0
2021-06-04 13:10:00,181.74,181.8,181.58,181.73,13189.0,168.1618,168.2174,168.0138,168.1526,13189.0
2021-06-04 13:20:00,181.72,181.73,181.53,181.53,1972.0,168.1433,168.1526,167.9675,167.9675,1972.0
2021-06-04 13:30:00,181.51,181.62,181.5,181.58,15106.0,167.949,168.0508,167.9398,168.0138,15106.0
2021-06-04 13:40:00,181.61,181.65,181.57,181.64,5273.0,168.0415,168.0786,168.0045,168.0693,5273.0
2021-06-04 13:50:00,181.66,181.7,181.4,181.54,2800.0,168.0878,168.1248,167.8472,167.9768,2800.0
2021-06-04 14:00:00,181.6,181.72,181.57,181.71,3397.0,168.0323,168.1433,168.0045,168.1341,3397.0
2021-06-04 14:10:00,181.82,181.91,181.72,181.74,2759.0,168.2359,168.3191,168.1433,168.1618,2759.0
2021-06-04 14:20:00,181.82,182.04,181.79,182.02,3221.0,168.2359,168.4394,168.2081,168.4209,3221.0
2021-06-04 14:30:00,182.02,182.25,181.98,182.2,4401.0,168.4209,168.6337,168.3839,168.5875,4401.0
2021-06-04 14:40:00,182.18,182.28,182.13,182.13,2500.0,168.569,168.6615,168.5227,168.5227,2500.0
2021-06-04 14:50:00,182.2,182.26,182.1,182.1,4729.0,168.5875,168.643,168.4949,168.4949,4729.0
2021-06-04 15:00:00,182.13,182.21,182.04,182.17,9207.0,168.5227,168.5967,168.4394,168.5597,9207.0
2021-06-04 15:10:00,182.17,182.45,182.12,182.43,7600.0,168.5597,168.8188,168.5134,168.8003,7600.0
2021-06-04 15:20:00,182.41,182.5,182.4,182.5,6803.0,168.7818,168.8651,168.7725,168.8651,6803.0
2021-06-04 15:30:00,182.47,182.5,182.18,182.2,10141.0,168.8373,168.8651,168.569,168.5875,10141.0
2021-06-04 15:40:00,182.25,182.58,182.2,182.5,16642.0,168.6337,168.9391,168.5875,168.8651,16642.0
2021-06-04 15:50:00,182.47,182.47,182.22,182.35,40709.0,168.8373,168.8373,168.606,168.7263,40709.0
2021-06-07 09:30:00,182.85,182.97,182.35,182.58,10828.0,169.1889,169.2999,168.7263,168.9391,10828.0
2021-06-07 09:40:00,182.57,182.82,182.49,182.54,2103.0,168.9298,169.1611,168.8558,168.9021,2103.0
2021-06-07 09:50:00,182.4,182.47,182.19,182.22,4828.0,168.7725,168.8373,168.5782,168.606,4828.0
2021-06-07 10:00:00,182.27,182.35,182.02,182.32,8283.0,168.6522,168.7263,168.4209,168.6985,8283.0
2021-06-07 10:10:00,182.26,182.32,181.93,181.99,6326.0,168.643,168.6985,168.3376,168.3932,6326.0
2021-06-07 10:20:00,181.99,182.09,181.58,181.58,4739.0,168.3932,168.4857,168.0138,168.0138,4739.0
2021-06-07 10:30:00,181.64,181.83,181.49,181.78,6293.0,168.0693,168.2451,167.9305,168.1988,6293.0
2021-06-07 10:40:00,181.81,182.05,181.65,181.74,6087.0,168.2266,168.4487,168.0786,168.1618,6087.0
2021-06-07 10:50:00,181.59,181.71,181.39,181.39,6639.0,168.023,168.1341,167.838,167.838,6639.0
2021-06-07 11:00:00,181.46,181.62,180.99,181.05,5539.0,167.9028,168.0508,167.4679,167.5234,5539.0
2021-06-07 11:10:00,181.1,181.15,180.92,180.92,6037.0,167.5697,167.6159,167.4031,167.4031,6037.0
2021-06-07 11:20:00,180.91,180.92,180.16,180.28,6660.0,167.3938,167.4031,166.6999,166.8109,6660.0
2021-06-07 11:30:00,180.24,180.28,179.89,179.89,8155.0,166.7739,166.8109,166.4501,166.4501,8155.0
2021-06-07 11:40:00,179.86,179.92,179.5,179.68,4114.0,166.4223,166.4778,166.0892,166.2557,4114.0
2021-06-07 11:50:00,179.6,179.81,179.33,179.81,4603.0,166.1817,166.376,165.9319,166.376,4603.0
2021-06-07 12:00:00,179.86,179.86,179.55,179.55,4943.0,166.4223,166.4223,166.1355,166.1355,4943.0
2021-06-07 12:10:00,179.54,179.68,179.54,179.63,7061.0,166.1262,166.2557,166.1262,166.2095,7061.0
2021-06-07 12:20:00,179.68,179.76,179.45,179.66,5800.0,166.2557,166.3298,166.0429,166.2372,5800.0
2021-06-07 12:30:00,179.54,179.63,179.39,179.48,11239.0,166.1262,166.2095,165.9874,166.0707,11239.0
2021-06-07 12:40:00,179.47,179.58,179.45,179.53,5259.0,166.0614,166.1632,166.0429,166.117,5259.0
2021-06-07 12:50:00,179.55,179.83,179.55,179.67,9172.0,166.1355,166.3945,166.1355,166.2465,9172.0
2021-06-07 13:00:00,179.71,179.85,179.65,179.79,6356.0,166.2835,166.413,166.228,166.3575,6356.0
2021-06-07 13:10:00,179.84,179.87,179.66,179.86,7754.0,166.4038,166.4315,166.2372,166.4223,7754.0
2021-06-07 13:20:00,179.9,180.07,179.87,180.02,6474.0,166.4593,166.6166,166.4315,166.5703,6474.0
2021-06-07 13:30:00,180.0,180.05,179.77,180.0,6245.0,166.5518,166.5981,166.339,166.5518,6245.0
2021-06-07 13:40:00,179.95,180.02,179.84,179.84,9868.0,166.5056,166.5703,166.4038,166.4038,9868.0
2021-06-07 13:50:00,179.92,179.96,179.69,179.75,4009.0,166.4778,166.5148,166.265,166.3205,4009.0
2021-06-07 14:00:00,179.78,180.02,179.69,180.0,9077.0,166.3483,166.5703,166.265,166.5518,9077.0
2021-06-07 14:10:00,179.99,180.01,179.79,179.84,6911.0,166.5426,166.5611,166.3575,166.4038,6911.0
2021-06-07 14:20:00,179.82,180.01,179.75,179.98,5544.0,166.3853,166.5611,166.3205,166.5333,5544.0
2021-06-07 14:30:00,179.95,180.0,179.87,179.94,5751.0,166.5056,166.5518,166.4315,166.4963,5751.0
2021-06-07 14:40:00,179.91,180.02,179.87,179.9,8768.0,166.4686,166.5703,166.4315,166.4593,8768.0
2021-06-07 14:50:00,179.89,180.02,179.86,179.93,11370.0,166.4501,166.5703,166.4223,166.4871,11370.0
2021-06-07 15:00:00,179.94,179.99,179.8,179.95,11280.0,166.4963,166.5426,166.3668,166.5056,11280.0
2021-06-07 15:10:00,179.96,180.07,179.73,179.93,19150.0,166.5148,166.6166,166.302,166.4871,19150.0
2021-06-07 15:20:00,179.93,180.14,179.87,180.1,23829.0,166.4871,166.6814,166.4315,166.6444,23829.0
2021-06-07 15:30:00,180.1,180.14,179.81,179.83,21757.0,166.6444,166.6814,166.376,166.3945,21757.0
2021-06-07 15:40:00,179.81,180.1,179.72,179.73,28123.0,166.376,166.6444,166.2928,166.302,28123.0
2021-06-07 15:50:00,179.84,180.17,179.82,180.02,79402.0,166.4038,166.7091,166.3853,166.5703,79402.0
2021-06-08 09:30:00,179.3,179.52,178.58,178.66,16779.0,165.9041,166.1077,165.2379,165.3119,16779.0
2021-06-08 09:40:00,178.5,178.65,177.75,177.97,14738.0,165.1639,165.3027,164.4699,164.6735,14738.0
2021-06-08 09:50:00,177.82,178.26,177.47,177.7,15298.0,164.5347,164.9418,164.2109,164.4237,15298.0
2021-06-08 10:00:00,177.67,177.79,177.51,177.52,8586.0,164.3959,164.5069,164.2479,164.2571,8586.0
2021-06-08 10:10:00,177.52,177.72,177.24,177.28,9809.0,164.2571,164.4422,163.998,164.0351,9809.0
2021-06-08 10:20:00,177.3,177.7,177.29,177.7,7342.0,164.0536,164.4237,164.0443,164.4237,7342.0
2021-06-08 10:30:00,177.69,178.01,177.57,178.01,7713.0,164.4144,164.7105,164.3034,164.7105,7713.0
2021-06-08 10:40:00,178.06,178.09,177.88,178.02,10770.0,164.7568,164.7845,164.5902,164.7198,10770.0
2021-06-08 10:50:00,178.02,178.57,177.97,178.45,9157.0,164.7198,165.2287,164.6735,165.1176,9157.0
2021-06-08 11:00:00,178.47,178.64,178.38,178.59,11970.0,165.1361,165.2934,165.0529,165.2472,11970.0
2021-06-08 11:10:00,178.52,178.52,177.9,178.27,31592.0,165.1824,165.1824,164.6087,164.9511,31592.0
2021-06-08 11:20:00,178.22,178.28,178.03,178.13,13098.0,164.9048,164.9603,164.729,164.8215,13098.0
2021-06-08 11:30:00,178.13,178.63,178.1,178.63,11775.0,164.8215,165.2842,164.7938,165.2842,11775.0
2021-06-08 11:40:00,178.67,179.03,178.65,178.97,8091.0,165.3212,165.6543,165.3027,165.5988,8091.0
2021-06-08 11:50:00,178.97,179.18,178.9,179.15,21223.0,165.5988,165.7931,165.534,165.7653,21223.0
2021-06-08 12:00:00,179.15,179.26,179.11,179.26,8967.0,165.7653,165.8671,165.7283,165.8671,8967.0
2021-06-08 12:10:00,179.27,179.38,179.25,179.28,7636.0,165.8764,165.9782,165.8579,165.8856,7636.0
2021-06-08 12:20:00,179.3,179.57,179.23,179.43,13767.0,165.9041,166.154,165.8394,166.0244,13767.0
2021-06-08 12:30:00,179.46,179.46,179.11,179.14,8606.0,166.0522,166.0522,165.7283,165.7561,8606.0
2021-06-08 12:40:00,179.11,179.14,178.92,179.14,14195.0,165.7283,165.7561,165.5525,165.7561,14195.0
2021-06-08 12:50:00,179.16,179.23,178.86,178.94,7774.0,165.7746,165.8394,165.497,165.571,7774.0
2021-06-08 13:00:00,178.95,179.15,178.9,179.09,7564.0,165.5803,165.7653,165.534,165.7098,7564.0
2021-06-08 13:10:00,179.09,179.24,179.04,179.04,9244.0,165.7098,165.8486,165.6636,165.6636,9244.0
2021-06-08 13:20:00,179.03,179.08,178.81,178.91,8376.0,165.6543,165.7006,165.4507,165.5433,8376.0
2021-06-08 13:30:00,178.98,179.16,178.93,179.12,7553.0,165.608,165.7746,165.5618,165.7376,7553.0
2021-06-08 13:40:00,179.1,179.16,179.01,179.04,4808.0,165.7191,165.7746,165.6358,165.6636,4808.0
2021-06-08 13:50:00,179.04,179.06,178.74,178.76,14939.0,165.6636,165.6821,165.386,165.4045,14939.0
2021-06-08 14:00:00,178.76,179.13,178.6,179.08,45001.0,165.4045,165.7468,165.2564,165.7006,45001.0
2021-06-08 14:10:00,179.11,179.16,178.97,178.97,6059.0,165.7283,165.7746,165.5988,165.5988,6059.0
2021-06-08 14:20:00,179.03,179.31,179.01,179.15,13021.0,165.6543,165.9134,165.6358,165.7653,13021.0
2021-06-08 14:30:00,179.14,179.15,178.86,178.94,11910.0,165.7561,165.7653,165.497,165.571,11910.0
2021-06-08 14:40:00,178.92,178.95,178.76,178.86,7088.0,165.5525,165.5803,165.4045,165.497,7088.0
2021-06-08 14:50:00,178.83,178.91,178.78,178.87,9111.0,165.4692,165.5433,165.423,165.5063,9111.0
2021-06-08 15:00:00,178.86,178.93,178.83,178.93,11806.0,165.497,165.5618,165.4692,165.5618,11806.0
2021-06-08 15:10:00,178.95,179.08,178.92,179.06,6376.0,165.5803,165.7006,165.5525,165.6821,6376.0
2021-06-08 15:20:00,179.08,179.23,179.08,179.22,12089.0,165.7006,165.8394,165.7006,165.8301,12089.0
2021-06-08 15:30:00,179.18,179.27,179.1,179.21,17118.0,165.7931,165.8764,165.7191,165.8209,17118.0
2021-06-08 15:40:00,179.19,179.19,178.91,179.04,16751.0,165.8024,165.8024,165.5433,165.6636,16751.0
2021-06-08 15:50:00,179.07,179.51,179.04,179.07,44786.0,165.6913,166.0984,165.6636,165.6913,44786.0
2021-06-09 09:30:00,178.36,178.84,177.4,177.65,19756.0,165.0344,165.4785,164.1461,164.3774,19756.0
2021-06-09 09:40:00,177.6,177.6,176.73,177.32,12913.0,164.3311,164.3311,163.5261,164.0721,12913.0
2021-06-09 09:50:00,177.38,178.09,177.35,178.09,11992.0,164.1276,164.7845,164.0998,164.7845,11992.0
2021-06-09 10:00:00,178.12,178.5,178.04,178.5,12494.0,164.8123,165.1639,164.7383,165.1639,12494.0
2021-06-09 10:10:00,178.46,178.69,178.23,178.62,22496.0,165.1269,165.3397,164.9141,165.2749,22496.0
2021-06-09 10:20:00,178.58,178.58,177.79,177.91,8339.0,165.2379,165.2379,164.5069,164.618,8339.0
2021-06-09 10:30:00,177.92,178.31,177.85,178.23,17021.0,164.6272,164.9881,164.5625,164.9141,17021.0
2021-06-09 10:40:00,178.25,178.95,178.24,178.59,9346.0,164.9326,165.5803,164.9233,165.2472,9346.0
2021-06-09 10:50:00,178.38,178.51,178.18,178.51,9299.0,165.0529,165.1732,164.8678,165.1732,9299.0
2021-06-09 11:00:00,178.49,178.49,178.06,178.18,8738.0,165.1547,165.1547,164.7568,164.8678,8738.0
2021-06-09 11:10:00,178.2,178.4,178.1,178.4,8067.0,164.8863,165.0714,164.7938,165.0714,8067.0
2021-06-09 11:20:00,178.37,178.37,178.14,178.23,6509.0,165.0436,165.0436,164.8308,164.9141,6509.0
2021-06-09 11:30:00,178.23,178.3,178.12,178.27,4817.0,164.9141,164.9788,164.8123,164.9511,4817.0
2021-06-09 11:40:00,178.3,178.45,178.19,178.3,5921.0,164.9788,165.1176,164.8771,164.9788,5921.0
2021-06-09 11:50:00,178.33,178.44,178.19,178.3,7738.0,165.0066,165.1084,164.8771,164.9788,7738.0
2021-06-09 12:00:00,178.27,178.3,178.03,178.12,6771.0,164.9511,164.9788,164.729,164.8123,6771.0
2021-06-09 12:10:00,178.07,178.07,177.79,177.86,4850.0,164.766,164.766,164.5069,164.5717,4850.0
2021-06-09 12:20:00,177.97,178.07,177.97,178.05,3827.0,164.6735,164.766,164.6735,164.7475,3827.0
2021-06-09 12:30:00,178.0,178.06,177.92,178.0,4704.0,164.7013,164.7568,164.6272,164.7013,4704.0
2021-06-09 12:40:00,177.97,178.11,177.92,177.99,5837.0,164.6735,164.803,164.6272,164.692,5837.0
2021-06-09 12:50:00,178.0,178.0,177.65,177.78,4851.0,164.7013,164.7013,164.3774,164.4977,4851.0
2021-06-09 13:00:00,177.8,177.9,177.77,177.81,5672.0,164.5162,164.6087,164.4884,164.5255,5672.0
2021-06-09 13:10:00,177.83,177.92,177.76,177.92,6043.0,164.544,164.6272,164.4792,164.6272,6043.0
2021-06-09 13:20:00,177.95,177.97,177.73,177.83,4949.0,164.655,164.6735,164.4514,164.544,4949.0
2021-06-09 13:30:00,177.73,177.82,177.66,177.71,5586.0,164.4514,164.5347,164.3867,164.4329,5586.0
2021-06-09 13:40:00,177.64,177.79,177.64,177.79,3742.0,164.3682,164.5069,164.3682,164.5069,3742.0
2021-06-09 13:50:00,177.82,177.83,177.68,177.71,6397.0,164.5347,164.544,164.4052,164.4329,6397.0
2021-06-09 14:00:00,177.73,177.79,177.6,177.69,11771.0,164.4514,164.5069,164.3311,164.4144,11771.0
2021-06-09 14:10:00,177.69,177.8,177.49,177.79,10800.0,164.4144,164.5162,164.2294,164.5069,10800.0
2021-06-09 14:20:00,177.77,177.77,177.68,177.75,4056.0,164.4884,164.4884,164.4052,164.4699,4056.0
2021-06-09 14:30:00,177.73,178.07,177.73,177.93,10295.0,164.4514,164.766,164.4514,164.6365,10295.0
2021-06-09 14:40:00,177.94,177.97,177.74,177.79,6045.0,164.6457,164.6735,164.4607,164.5069,6045.0
2021-06-09 14:50:00,177.8,177.82,177.66,177.72,8841.0,164.5162,164.5347,164.3867,164.4422,8841.0
2021-06-09 15:00:00,177.71,177.74,177.67,177.7,10935.0,164.4329,164.4607,164.3959,164.4237,10935.0
2021-06-09 15:10:00,177.69,177.72,177.5,177.59,12329.0,164.4144,164.4422,164.2386,164.3219,12329.0
2021-06-09 15:20:00,177.59,177.79,177.59,177.72,13163.0,164.3219,164.5069,164.3219,164.4422,13163.0
2021-06-09 15:30:00,177.7,177.79,177.47,177.47,23551.0,164.4237,164.5069,164.2109,164.2109,23551.0
2021-06-09 15:40:00,177.46,177.47,177.16,177.25,58313.0,164.2016,164.2109,163.924,164.0073,58313.0
2021-06-09 15:50:00,177.27,177.36,176.95,177.11,104598.0,164.0258,164.1091,163.7297,163.8778,104598.0
2021-06-10 09:30:00,178.69,178.69,177.63,177.69,9457.0,165.3397,165.3397,164.3589,164.4144,9457.0
2021-06-10 09:40:00,177.77,178.05,177.57,177.68,6408.0,164.4884,164.7475,164.3034,164.4052,6408.0
2021-06-10 09:50:00,177.64,177.67,177.2,177.59,6882.0,164.3682,164.3959,163.961,164.3219,6882.0
2021-06-10 10:00:00,177.63,177.67,177.37,177.42,4710.0,164.3589,164.3959,164.1183,164.1646,4710.0
2021-06-10 10:10:00,177.31,177.32,176.93,176.97,5305.0,164.0628,164.0721,163.7112,163.7482,5305.0
2021-06-10 10:20:00,177.06,177.06,176.73,176.73,4469.0,163.8315,163.8315,163.5261,163.5261,4469.0
2021-06-10 10:30:00,176.77,177.01,176.59,176.76,11961.0,163.5632,163.7852,163.3966,163.5539,11961.0
2021-06-10 10:40:00,176.77,177.04,176.7,176.81,11688.0,163.5632,163.813,163.4984,163.6002,11688.0
2021-06-10 10:50:00,176.79,176.8,176.5,176.65,11734.0,163.5817,163.5909,163.3133,163.4521,11734.0
2021-06-10 11:00:00,176.72,176.96,176.68,176.89,6785.0,163.5169,163.739,163.4799,163.6742,6785.0
2021-06-10 11:10:00,176.98,177.03,176.91,176.92,3699.0,163.7575,163.8037,163.6927,163.7019,3699.0
2021-06-10 11:20:00,176.92,176.93,176.73,176.73,8599.0,163.7019,163.7112,163.5261,163.5261,8599.0
2021-06-10 11:30:00,176.78,177.23,176.78,177.19,6264.0,163.5724,163.9888,163.5724,163.9518,6264.0
2021-06-10 11:40:00,177.2,177.6,177.17,177.6,8433.0,163.961,164.3311,163.9333,164.3311,8433.0
2021-06-10 11:50:00,177.59,177.91,177.53,177.91,9906.0,164.3219,164.618,164.2664,164.618,9906.0
2021-06-10 12:00:00,177.96,178.04,177.68,177.73,8095.0,164.6642,164.7383,164.4052,164.4514,8095.0
2021-06-10 12:10:00,177.75,177.82,177.49,177.6,5778.0,164.4699,164.5347,164.2294,164.3311,5778.0
2021-06-10 12:20:00,177.63,177.81,177.54,177.81,4550.0,164.3589,164.5255,164.2756,164.5255,4550.0
2021-06-10 12:30:00,177.81,178.28,177.78,178.18,6698.0,164.5255,164.9603,164.4977,164.8678,6698.0
2021-06-10 12:40:00,178.12,178.5,178.12,178.5,9092.0,164.8123,165.1639,164.8123,165.1639,9092.0
2021-06-10 12:50:00,178.5,178.57,178.41,178.48,9464.0,165.1639,165.2287,165.0806,165.1454,9464.0
2021-06-10 13:00:00,178.44,178.5,178.37,178.43,5109.0,165.1084,165.1639,165.0436,165.0991,5109.0
2021-06-10 13:10:00,178.42,178.5,178.29,178.29,5112.0,165.0899,165.1639,164.9696,164.9696,5112.0
2021-06-10 13:20:00,178.32,178.4,178.1,178.12,11188.0,164.9974,165.0714,164.7938,164.8123,11188.0
2021-06-10 13:30:00,178.12,178.28,178.11,178.19,8012.0,164.8123,164.9603,164.803,164.8771,8012.0
2021-06-10 13:40:00,178.21,178.21,178.03,178.03,7687.0,164.8956,164.8956,164.729,164.729,7687.0
2021-06-10 13:50:00,178.05,178.07,177.79,177.94,7607.0,164.7475,164.766,164.5069,164.6457,7607.0
2021-06-10 14:00:00,177.97,178.02,177.74,177.83,7106.0,164.6735,164.7198,164.4607,164.544,7106.0
2021-06-10 14:10:00,177.84,177.85,177.73,177.85,4869.0,164.5532,164.5625,164.4514,164.5625,4869.0
2021-06-10 14:20:00,177.85,177.97,177.77,177.89,7205.0,164.5625,164.6735,164.4884,164.5995,7205.0
2021-06-10 14:30:00,177.89,177.95,177.8,177.94,16260.0,164.5995,164.655,164.5162,164.6457,16260.0
2021-06-10 14:40:00,177.94,178.01,177.85,177.96,6782.0,164.6457,164.7105,164.5625,164.6642,6782.0
2021-06-10 14:50:00,177.98,178.14,177.89,177.89,13327.0,164.6828,164.8308,164.5995,164.5995,13327.0
2021-06-10 15:00:00,177.85,177.85,177.49,177.63,17747.0,164.5625,164.5625,164.2294,164.3589,17747.0
2021-06-10 15:10:00,177.57,177.61,177.22,177.28,20711.0,164.3034,164.3404,163.9795,164.0351,20711.0
2021-06-10 15:20:00,177.3,177.33,176.87,177.05,21543.0,164.0536,164.0813,163.6557,163.8222,21543.0
2021-06-10 15:30:00,177.06,177.39,176.79,177.31,23200.0,163.8315,164.1368,163.5817,164.0628,23200.0
2021-06-10 15:40:00,177.32,177.41,177.17,177.26,17675.0,164.0721,164.1553,163.9333,164.0165,17675.0
2021-06-10 15:50:00,177.28,177.56,177.23,177.39,68991.0,164.0351,164.2941,163.9888,164.1368,68991.0
2021-06-11 09:30:00,178.4,178.93,178.25,178.75,11083.0,165.0714,165.5618,164.9326,165.3952,11083.0
2021-06-11 09:40:00,178.66,178.66,178.01,178.09,3249.0,165.3119,165.3119,164.7105,164.7845,3249.0
2021-06-11 09:50:00,177.98,178.24,177.92,178.11,4020.0,164.6828,164.9233,164.6272,164.803,4020.0
2021-06-11 10:00:00,178.18,178.45,177.92,178.24,9979.0,164.8678,165.1176,164.6272,164.9233,9979.0
2021-06-11 10:10:00,178.15,178.31,177.92,177.96,4357.0,164.8401,164.9881,164.6272,164.6642,4357.0
2021-06-11 10:20:00,177.86,177.86,177.47,177.57,23904.0,164.5717,164.5717,164.2109,164.3034,23904.0
2021-06-11 10:30:00,177.42,177.52,177.35,177.37,2300.0,164.1646,164.2571,164.0998,164.1183,2300.0
2021-06-11 10:40:00,177.45,177.47,177.25,177.27,1889.0,164.1924,164.2109,164.0073,164.0258,1889.0
2021-06-11 10:50:00,177.3,177.35,177.01,177.01,4605.0,164.0536,164.0998,163.7852,163.7852,4605.0
2021-06-11 11:00:00,176.95,177.09,176.87,176.87,2485.0,163.7297,163.8592,163.6557,163.6557,2485.0
2021-06-11 11:10:00,176.87,177.3,176.86,177.06,3703.0,163.6557,164.0536,163.6464,163.8315,3703.0
2021-06-11 11:20:00,176.91,177.11,176.73,177.11,4933.0,163.6927,163.8778,163.5261,163.8778,4933.0
2021-06-11 11:30:00,177.07,177.23,177.05,177.09,4206.0,163.8407,163.9888,163.8222,163.8592,4206.0
2021-06-11 11:40:00,177.1,177.17,176.95,177.01,12934.0,163.8685,163.9333,163.7297,163.7852,12934.0
2021-06-11 11:50:00,177.05,177.1,176.85,176.92,3917.0,163.8222,163.8685,163.6372,163.7019,3917.0
2021-06-11 12:00:00,177.03,177.12,176.9,176.9,3265.0,163.8037,163.887,163.6834,163.6834,3265.0
2021-06-11 12:10:00,176.87,176.87,176.72,176.73,2047.0,163.6557,163.6557,163.5169,163.5261,2047.0
2021-06-11 12:20:00,176.75,176.8,176.61,176.68,4430.0,163.5446,163.5909,163.4151,163.4799,4430.0
2021-06-11 12:30:00,176.66,176.85,176.66,176.79,1741.0,163.4614,163.6372,163.4614,163.5817,1741.0
2021-06-11 12:40:00,176.73,176.92,176.73,176.92,2830.0,163.5261,163.7019,163.5261,163.7019,2830.0
2021-06-11 12:50:00,176.97,177.04,176.92,176.99,3497.0,163.7482,163.813,163.7019,163.7667,3497.0
2021-06-11 13:00:00,176.97,176.98,176.8,176.91,5163.0,163.7482,163.7575,163.5909,163.6927,5163.0
2021-06-11 13:10:00,176.92,177.13,176.92,177.13,3220.0,163.7019,163.8963,163.7019,163.8963,3220.0
2021-06-11 13:20:00,177.15,177.22,177.09,177.18,2827.0,163.9148,163.9795,163.8592,163.9425,2827.0
2021-06-11 13:30:00,177.19,177.25,177.1,177.1,3690.0,163.9518,164.0073,163.8685,163.8685,3690.0
2021-06-11 13:40:00,177.14,177.33,177.09,177.32,4167.0,163.9055,164.0813,163.8592,164.0721,4167.0
2021-06-11 13:50:00,177.28,177.35,177.28,177.31,2822.0,164.0351,164.0998,164.0351,164.0628,2822.0
2021-06-11 14:00:00,177.34,177.39,177.18,177.32,4270.0,164.0906,164.1368,163.9425,164.0721,4270.0
2021-06-11 14:10:00,177.33,177.37,177.18,177.35,5285.0,164.0813,164.1183,163.9425,164.0998,5285.0
2021-06-11 14:20:00,177.38,177.65,177.37,177.63,5221.0,164.1276,164.3774,164.1183,164.3589,5221.0
2021-06-11 14:30:00,177.63,177.73,177.6,177.69,4276.0,164.3589,164.4514,164.3311,164.4144,4276.0
2021-06-11 14:40:00,177.69,177.69,177.56,177.56,4509.0,164.4144,164.4144,164.2941,164.2941,4509.0
2021-06-11 14:50:00,177.59,177.69,177.55,177.66,2444.0,164.3219,164.4144,164.2849,164.3867,2444.0
2021-06-11 15:00:00,177.66,177.75,177.58,177.59,4889.0,164.3867,164.4699,164.3126,164.3219,4889.0
2021-06-11 15:10:00,177.64,177.74,177.62,177.64,5802.0,164.3682,164.4607,164.3497,164.3682,5802.0
2021-06-11 15:20:00,177.63,177.66,177.36,177.4,8631.0,164.3589,164.3867,164.1091,164.1461,8631.0
2021-06-11 15:30:00,177.39,177.45,177.15,177.25,21368.0,164.1368,164.1924,163.9148,164.0073,21368.0
2021-06-11 15:40:00,177.26,177.45,177.1,177.38,17941.0,164.0165,164.1924,163.8685,164.1276,17941.0
2021-06-11 15:50:00,177.38,177.52,177.18,177.49,60453.0,164.1276,164.2571,163.9425,164.2294,60453.0
2021-06-14 09:30:00,177.17,177.57,176.04,176.04,14616.0,163.9333,164.3034,162.8877,162.8877,14616.0
2021-06-14 09:40:00,176.09,176.3,175.6,175.6,4969.0,162.934,163.1283,162.4806,162.4806,4969.0
2021-06-14 09:50:00,175.69,176.0,175.55,175.55,3811.0,162.5638,162.8507,162.4343,162.4343,3811.0
2021-06-14 10:00:00,175.66,175.71,175.46,175.58,4204.0,162.5361,162.5824,162.351,162.4621,4204.0
2021-06-14 10:10:00,175.54,175.54,175.08,175.27,9693.0,162.4251,162.4251,161.9994,162.1752,9693.0
2021-06-14 10:20:00,175.24,175.36,175.08,175.15,4469.0,162.1475,162.2585,161.9994,162.0642,4469.0
2021-06-14 10:30:00,175.13,175.9,175.09,175.84,5720.0,162.0457,162.7582,162.0087,162.7026,5720.0
2021-06-14 10:40:00,175.82,175.82,175.58,175.58,1851.0,162.6841,162.6841,162.4621,162.4621,1851.0
2021-06-14 10:50:00,175.65,175.71,175.5,175.52,7869.0,162.5268,162.5824,162.388,162.4065,7869.0
2021-06-14 11:00:00,175.55,176.01,175.54,175.77,3827.0,162.4343,162.8599,162.4251,162.6379,3827.0
2021-06-14 11:10:00,175.7,175.7,175.23,175.28,4855.0,162.5731,162.5731,162.1382,162.1845,4855.0
2021-06-14 11:20:00,175.21,175.21,174.88,175.01,2305.0,162.1197,162.1197,161.8144,161.9346,2305.0
2021-06-14 11:30:00,175.04,175.05,174.85,174.92,2200.0,161.9624,161.9717,161.7866,161.8514,2200.0
2021-06-14 11:40:00,174.89,175.03,174.86,174.98,3124.0,161.8236,161.9532,161.7959,161.9069,3124.0
2021-06-14 11:50:00,174.97,175.0,174.8,174.87,5090.0,161.8976,161.9254,161.7403,161.8051,5090.0
2021-06-14 12:00:00,174.87,174.97,174.74,174.81,8141.0,161.8051,161.8976,161.6848,161.7496,8141.0
2021-06-14 12:10:00,174.9,174.9,174.63,174.76,5678.0,161.8329,161.8329,161.583,161.7033,5678.0
2021-06-14 12:20:00,174.76,174.78,174.52,174.6,9602.0,161.7033,161.7218,161.4813,161.5553,9602.0
2021-06-14 12:30:00,174.69,174.77,174.6,174.69,8068.0,161.6386,161.7126,161.5553,161.6386,8068.0
2021-06-14 12:40:00,174.72,174.72,174.37,174.4,2587.0,161.6663,161.6663,161.3425,161.3702,2587.0
2021-06-14 12:50:00,174.36,174.36,174.07,174.07,4391.0,161.3332,161.3332,161.0649,161.0649,4391.0
2021-06-14 13:00:00,174.19,174.26,174.07,174.25,3731.0,161.1759,161.2407,161.0649,161.2314,3731.0
2021-06-14 13:10:00,174.25,174.33,174.13,174.3,3305.0,161.2314,161.3055,161.1204,161.2777,3305.0
2021-06-14 13:20:00,174.25,174.4,174.21,174.33,3424.0,161.2314,161.3702,161.1944,161.3055,3424.0
2021-06-14 13:30:00,174.33,174.39,174.22,174.38,5347.0,161.3055,161.361,161.2037,161.3517,5347.0
2021-06-14 13:40:00,174.34,174.5,174.29,174.44,11434.0,161.3147,161.4628,161.2684,161.4072,11434.0
2021-06-14 13:50:00,174.49,174.54,174.21,174.21,1700.0,161.4535,161.4998,161.1944,161.1944,1700.0
2021-06-14 14:00:00,174.28,174.37,174.21,174.34,3310.0,161.2592,161.3425,161.1944,161.3147,3310.0
2021-06-14 14:10:00,174.39,174.45,174.2,174.21,3201.0,161.361,161.4165,161.1852,161.1944,3201.0
2021-06-14 14:20:00,174.19,174.44,174.19,174.36,1299.0,161.1759,161.4072,161.1759,161.3332,1299.0
2021-06-14 14:30:00,174.34,174.44,174.32,174.35,2502.0,161.3147,161.4072,161.2962,161.324,2502.0
2021-06-14 14:40:00,174.4,174.56,174.39,174.52,3300.0,161.3702,161.5183,161.361,161.4813,3300.0
2021-06-14 14:50:00,174.52,174.7,174.49,174.65,5422.0,161.4813,161.6478,161.4535,161.6015,5422.0
2021-06-14 15:00:00,174.65,175.01,174.64,174.94,17862.0,161.6015,161.9346,161.5923,161.8699,17862.0
2021-06-14 15:10:00,174.94,175.03,174.88,174.94,4575.0,161.8699,161.9532,161.8144,161.8699,4575.0
2021-06-14 15:20:00,174.94,175.14,174.89,175.1,4894.0,161.8699,162.0549,161.8236,162.0179,4894.0
2021-06-14 15:30:00,175.19,175.28,175.09,175.25,9975.0,162.1012,162.1845,162.0087,162.1567,9975.0
2021-06-14 15:40:00,175.28,175.39,175.22,175.36,19175.0,162.1845,162.2863,162.129,162.2585,19175.0
2021-06-14 15:50:00,175.4,175.5,175.29,175.44,55896.0,162.2955,162.388,162.1937,162.3325,55896.0
2021-06-15 09:30:00,176.14,176.14,175.52,175.56,19379.0,162.9802,162.9802,162.4065,162.4436,19379.0
2021-06-15 09:40:00,175.47,175.54,175.13,175.13,5191.0,162.3603,162.4251,162.0457,162.0457,5191.0
2021-06-15 09:50:00,175.0,175.19,174.79,175.12,10261.0,161.9254,162.1012,161.7311,162.0364,10261.0
2021-06-15 10:00:00,175.12,175.17,174.64,174.64,7425.0,162.0364,162.0827,161.5923,161.5923,7425.0
2021-06-15 10:10:00,174.68,175.08,174.49,174.8,7306.0,161.6293,161.9994,161.4535,161.7403,7306.0
2021-06-15 10:20:00,174.79,175.1,174.66,175.05,12723.0,161.7311,162.0179,161.6108,161.9717,12723.0
2021-06-15 10:30:00,175.02,175.12,174.82,174.88,5618.0,161.9439,162.0364,161.7588,161.8144,5618.0
2021-06-15 10:40:00,174.88,175.18,174.88,175.14,5398.0,161.8144,162.0919,161.8144,162.0549,5398.0
2021-06-15 10:50:00,175.14,175.41,175.09,175.41,9746.0,162.0549,162.3048,162.0087,162.3048,9746.0
2021-06-15 11:00:00,175.42,175.5,175.25,175.3,8077.0,162.314,162.388,162.1567,162.203,8077.0
2021-06-15 11:10:00,175.27,175.62,175.16,175.62,5827.0,162.1752,162.4991,162.0734,162.4991,5827.0
2021-06-15 11:20:00,175.69,175.69,175.46,175.64,7585.0,162.5638,162.5638,162.351,162.5176,7585.0
2021-06-15 11:30:00,175.58,175.58,175.29,175.33,5708.0,162.4621,162.4621,162.1937,162.2307,5708.0
2021-06-15 11:40:00,175.4,175.73,175.4,175.45,5569.0,162.2955,162.6009,162.2955,162.3418,5569.0
2021-06-15 11:50:00,175.46,175.46,175.26,175.35,3907.0,162.351,162.351,162.166,162.2492,3907.0
2021-06-15 12:00:00,175.35,175.56,175.35,175.56,3573.0,162.2492,162.4436,162.2492,162.4436,3573.0
2021-06-15 12:10:00,175.55,175.58,175.4,175.52,5759.0,162.4343,162.4621,162.2955,162.4065,5759.0
2021-06-15 12:20:00,175.52,175.63,175.39,175.58,10052.0,162.4065,162.5083,162.2863,162.4621,10052.0
2021-06-15 12:30:00,175.59,175.65,175.41,175.45,9867.0,162.4713,162.5268,162.3048,162.3418,9867.0
2021-06-15 12:40:00,175.45,175.54,175.43,175.49,4826.0,162.3418,162.4251,162.3233,162.3788,4826.0
2021-06-15 12:50:00,175.49,175.59,175.37,175.57,6194.0,162.3788,162.4713,162.2678,162.4528,6194.0
2021-06-15 13:00:00,175.6,175.67,175.44,175.57,7538.0,162.4806,162.5453,162.3325,162.4528,7538.0
2021-06-15 13:10:00,175.52,175.61,175.51,175.55,6419.0,162.4065,162.4898,162.3973,162.4343,6419.0
2021-06-15 13:20:00,175.54,175.58,175.13,175.16,15392.0,162.4251,162.4621,162.0457,162.0734,15392.0
2021-06-15 13:30:00,175.18,175.49,175.13,175.48,19917.0,162.0919,162.3788,162.0457,162.3695,19917.0
2021-06-15 13:40:00,175.65,175.89,175.56,175.89,6775.0,162.5268,162.7489,162.4436,162.7489,6775.0
2021-06-15 13:50:00,175.92,176.36,175.92,176.21,11968.0,162.7767,163.1838,162.7767,163.045,11968.0
2021-06-15 14:00:00,176.25,176.41,176.21,176.26,6786.0,163.082,163.2301,163.045,163.0913,6786.0
2021-06-15 14:10:00,176.26,176.32,176.14,176.28,7733.0,163.0913,163.1468,162.9802,163.1098,7733.0
2021-06-15 14:20:00,176.22,176.31,176.19,176.3,5011.0,163.0542,163.1375,163.0265,163.1283,5011.0
2021-06-15 14:30:00,176.26,176.52,176.22,176.49,13102.0,163.0913,163.3318,163.0542,163.3041,13102.0
2021-06-15 14:40:00,176.5,176.63,176.41,176.54,15277.0,163.3133,163.4336,163.2301,163.3503,15277.0
2021-06-15 14:50:00,176.56,176.74,176.56,176.62,7483.0,163.3688,163.5354,163.3688,163.4244,7483.0
2021-06-15 15:00:00,176.49,176.54,176.24,176.36,8755.0,163.3041,163.3503,163.0728,163.1838,8755.0
2021-06-15 15:10:00,176.33,176.58,176.31,176.52,5880.0,163.156,163.3874,163.1375,163.3318,5880.0
2021-06-15 15:20:00,176.52,176.63,176.28,176.39,9001.0,163.3318,163.4336,163.1098,163.2115,9001.0
2021-06-15 15:30:00,176.4,176.4,176.12,176.31,12544.0,163.2208,163.2208,162.9617,163.1375,12544.0
2021-06-15 15:40:00,176.31,176.45,176.27,176.41,20418.0,163.1375,163.2671,163.1005,163.2301,20418.0
2021-06-15 15:50:00,176.38,176.41,176.05,176.32,75233.0,163.2023,163.2301,162.8969,163.1468,75233.0
2021-06-16 09:30:00,175.67,176.05,175.14,175.45,12789.0,162.5453,162.8969,162.0549,162.3418,12789.0
2021-06-16 09:40:00,175.3,175.72,174.7,174.77,9582.0,162.203,162.5916,161.6478,161.7126,9582.0
2021-06-16 09:50:00,174.8,175.2,174.76,175.2,4430.0,161.7403,162.1105,161.7033,162.1105,4430.0
2021-06-16 10:00:00,175.31,175.57,175.22,175.22,20021.0,162.2122,162.4528,162.129,162.129,20021.0
2021-06-16 10:10:00,175.22,175.32,174.89,175.06,18785.0,162.129,162.2215,161.8236,161.9809,18785.0
2021-06-16 10:20:00,175.06,175.07,174.81,174.91,8114.0,161.9809,161.9902,161.7496,161.8421,8114.0
2021-06-16 10:30:00,174.94,175.24,174.94,175.23,6504.0,161.8699,162.1475,161.8699,162.1382,6504.0
2021-06-16 10:40:00,175.22,175.4,175.14,175.2,9782.0,162.129,162.2955,162.0549,162.1105,9782.0
2021-06-16 10:50:00,175.11,175.42,175.03,175.39,8327.0,162.0272,162.314,161.9532,162.2863,8327.0
2021-06-16 11:00:00,175.43,175.63,175.26,175.6,6361.0,162.3233,162.5083,162.166,162.4806,6361.0
2021-06-16 11:10:00,175.49,175.9,175.49,175.9,4923.0,162.3788,162.7582,162.3788,162.7582,4923.0
2021-06-16 11:20:00,175.85,176.07,175.85,176.03,8319.0,162.7119,162.9155,162.7119,162.8784,8319.0
2021-06-16 11:30:00,176.03,176.28,176.01,176.15,8036.0,162.8784,163.1098,162.8599,162.9895,8036.0
2021-06-16 11:40:00,176.17,176.28,176.08,176.15,6343.0,163.008,163.1098,162.9247,162.9895,6343.0
2021-06-16 11:50:00,176.12,176.26,176.04,176.21,7160.0,162.9617,163.0913,162.8877,163.045,7160.0
2021-06-16 12:00:00,176.23,176.23,175.92,176.05,6106.0,163.0635,163.0635,162.7767,162.8969,6106.0
2021-06-16 12:10:00,176.06,176.23,176.06,176.14,7479.0,162.9062,163.0635,162.9062,162.9802,7479.0
2021-06-16 12:20:00,176.13,176.2,176.03,176.11,5871.0,162.971,163.0357,162.8784,162.9525,5871.0
2021-06-16 12:30:00,176.1,176.17,175.93,175.93,6442.0,162.9432,163.008,162.7859,162.7859,6442.0
2021-06-16 12:40:00,175.9,176.14,175.89,176.01,9528.0,162.7582,162.9802,162.7489,162.8599,9528.0
2021-06-16 12:50:00,175.98,176.09,175.71,176.09,10516.0,162.8322,162.934,162.5824,162.934,10516.0
2021-06-16 13:00:00,176.1,176.1,175.63,175.63,3400.0,162.9432,162.9432,162.5083,162.5083,3400.0
2021-06-16 13:10:00,175.61,175.91,175.61,175.81,1744.0,162.4898,162.7674,162.4898,162.6749,1744.0
2021-06-16 13:20:00,175.63,175.7,175.55,175.58,2821.0,162.5083,162.5731,162.4343,162.4621,2821.0
2021-06-16 13:30:00,175.55,175.83,175.55,175.76,4572.0,162.4343,162.6934,162.4343,162.6286,4572.0
2021-06-16 13:40:00,175.81,175.81,175.48,175.48,5031.0,162.6749,162.6749,162.3695,162.3695,5031.0
2021-06-16 13:50:00,175.44,175.62,175.22,175.44,6604.0,162.3325,162.4991,162.129,162.3325,6604.0
2021-06-16 14:00:00,175.32,175.47,174.23,175.09,14808.0,162.2215,162.3603,161.2129,162.0087,14808.0
2021-06-16 14:10:00,175.17,175.44,174.48,174.54,8611.0,162.0827,162.3325,161.4442,161.4998,8611.0
2021-06-16 14:20:00,174.48,174.82,174.48,174.64,17661.0,161.4442,161.7588,161.4442,161.5923,17661.0
2021-06-16 14:30:00,174.48,175.15,174.27,174.93,9893.0,161.4442,162.0642,161.2499,161.8606,9893.0
2021-06-16 14:40:00,174.86,174.91,174.6,174.62,7979.0,161.7959,161.8421,161.5553,161.5738,7979.0
2021-06-16 14:50:00,174.59,175.06,174.58,175.06,5625.0,161.546,161.9809,161.5368,161.9809,5625.0
2021-06-16 15:00:00,174.97,175.23,174.85,175.14,7248.0,161.8976,162.1382,161.7866,162.0549,7248.0
2021-06-16 15:10:00,175.08,175.27,175.02,175.25,11410.0,161.9994,162.1752,161.9439,162.1567,11410.0
2021-06-16 15:20:00,175.17,175.39,174.98,174.98,12138.0,162.0827,162.2863,161.9069,161.9069,12138.0
2021-06-16 15:30:00,175.03,175.04,174.75,175.02,17477.0,161.9532,161.9624,161.6941,161.9439,17477.0
2021-06-16 15:40:00,175.04,175.11,174.72,174.81,22955.0,161.9624,162.0272,161.6663,161.7496,22955.0
2021-06-16 15:50:00,174.85,174.93,174.64,174.74,63519.0,161.7866,161.8606,161.5923,161.6848,63519.0
2021-06-17 09:30:00,174.84,174.86,174.02,174.6,19821.0,161.7773,161.7959,161.0186,161.5553,19821.0
2021-06-17 09:40:00,174.43,174.45,173.25,173.25,14077.0,161.398,161.4165,160.3061,160.3061,14077.0
2021-06-17 09:50:00,173.22,173.34,172.49,172.49,9065.0,160.2784,160.3894,159.6029,159.6029,9065.0
2021-06-17 10:00:00,172.56,172.98,172.21,172.28,19418.0,159.6677,160.0563,159.3438,159.4086,19418.0
2021-06-17 10:10:00,172.3,172.3,171.65,171.87,22322.0,159.4271,159.4271,158.8257,159.0292,22322.0
2021-06-17 10:20:00,171.99,171.99,171.12,171.23,17714.0,159.1403,159.1403,158.3353,158.4371,17714.0
2021-06-17 10:30:00,171.28,171.42,170.83,170.85,23532.0,158.4833,158.6129,158.0669,158.0855,23532.0
2021-06-17 10:40:00,170.89,171.28,170.88,171.05,17551.0,158.1225,158.4833,158.1132,158.2705,17551.0
2021-06-17 10:50:00,171.0,171.11,170.56,170.64,20014.0,158.2242,158.326,157.8171,157.8911,20014.0
2021-06-17 11:00:00,170.55,170.75,170.17,170.17,12158.0,157.8079,157.9929,157.4563,157.4563,12158.0
2021-06-17 11:10:00,170.08,170.5,169.79,170.4,31855.0,157.373,157.7616,157.1046,157.6691,31855.0
2021-06-17 11:20:00,170.35,170.46,170.12,170.4,13456.0,157.6228,157.7246,157.41,157.6691,13456.0
2021-06-17 11:30:00,170.38,170.64,170.32,170.58,22901.0,157.6506,157.8911,157.595,157.8356,22901.0
2021-06-17 11:40:00,170.65,170.65,169.94,169.97,14100.0,157.9004,157.9004,157.2434,157.2712,14100.0
2021-06-17 11:50:00,169.96,169.96,169.53,169.81,14144.0,157.2619,157.2619,156.8641,157.1232,14144.0
2021-06-17 12:00:00,169.76,169.89,169.52,169.64,11978.0,157.0769,157.1972,156.8548,156.9659,11978.0
2021-06-17 12:10:00,169.69,170.0,169.47,169.53,20037.0,157.0121,157.299,156.8086,156.8641,20037.0
2021-06-17 12:20:00,169.48,169.48,168.92,169.09,21432.0,156.8178,156.8178,156.2996,156.4569,21432.0
2021-06-17 12:30:00,169.06,169.73,168.95,169.73,18158.0,156.4292,157.0491,156.3274,157.0491,18158.0
2021-06-17 12:40:00,169.77,169.78,169.49,169.72,31928.0,157.0861,157.0954,156.8271,157.0399,31928.0
2021-06-17 12:50:00,169.74,169.95,169.62,169.95,19404.0,157.0584,157.2527,156.9473,157.2527,19404.0
2021-06-17 13:00:00,169.97,170.39,169.96,170.37,7757.0,157.2712,157.6598,157.2619,157.6413,7757.0
2021-06-17 13:10:00,170.31,170.46,170.28,170.31,35872.0,157.5858,157.7246,157.558,157.5858,35872.0
2021-06-17 13:20:00,170.35,170.48,170.17,170.28,16240.0,157.6228,157.7431,157.4563,157.558,16240.0
2021-06-17 13:30:00,170.28,170.51,170.16,170.47,15330.0,157.558,157.7709,157.447,157.7338,15330.0
2021-06-17 13:40:00,170.47,170.48,170.22,170.43,10880.0,157.7338,157.7431,157.5025,157.6968,10880.0
2021-06-17 13:50:00,170.41,170.44,170.2,170.31,8527.0,157.6783,157.7061,157.484,157.5858,8527.0
2021-06-17 14:00:00,170.3,170.57,170.25,170.38,11817.0,157.5765,157.8264,157.5303,157.6506,11817.0
2021-06-17 14:10:00,170.38,170.81,170.38,170.81,9399.0,157.6506,158.0484,157.6506,158.0484,9399.0
2021-06-17 14:20:00,170.79,171.27,170.78,171.25,14621.0,158.0299,158.4741,158.0207,158.4556,14621.0
2021-06-17 14:30:00,171.23,171.23,170.98,171.0,7682.0,158.4371,158.4371,158.2057,158.2242,7682.0
2021-06-17 14:40:00,171.01,171.23,171.01,171.06,7485.0,158.2335,158.4371,158.2335,158.2798,7485.0
2021-06-17 14:50:00,171.06,171.42,171.04,171.31,7533.0,158.2798,158.6129,158.2613,158.5111,7533.0
2021-06-17 15:00:00,171.29,171.4,171.2,171.21,12445.0,158.4926,158.5944,158.4093,158.4186,12445.0
2021-06-17 15:10:00,171.21,171.5,171.21,171.42,8449.0,158.4186,158.6869,158.4186,158.6129,8449.0
2021-06-17 15:20:00,171.47,171.59,171.43,171.59,7993.0,158.6591,158.7702,158.6221,158.7702,7993.0
2021-06-17 15:30:00,171.67,171.87,171.6,171.65,18908.0,158.8442,159.0292,158.7794,158.8257,18908.0
2021-06-17 15:40:00,171.65,171.83,171.5,171.53,29878.0,158.8257,158.9922,158.6869,158.7146,29878.0
2021-06-17 15:50:00,171.59,171.68,171.13,171.21,96037.0,158.7702,158.8534,158.3445,158.4186,96037.0
2021-06-18 09:30:00,169.11,169.89,168.44,169.5,251626.0,156.4754,157.1972,155.8555,156.8363,251626.0
2021-06-18 09:40:00,169.59,169.89,169.28,169.5,25753.0,156.9196,157.1972,156.6327,156.8363,25753.0
2021-06-18 09:50:00,169.5,169.61,169.2,169.49,7042.0,156.8363,156.9381,156.5587,156.8271,7042.0
2021-06-18 10:00:00,169.56,169.57,168.66,169.02,14872.0,156.8918,156.9011,156.0591,156.3922,14872.0
2021-06-18 10:10:00,169.08,169.41,168.99,169.07,13207.0,156.4477,156.753,156.3644,156.4384,13207.0
2021-06-18 10:20:00,169.06,169.35,168.81,168.83,11663.0,156.4292,156.6975,156.1979,156.2164,11663.0
2021-06-18 10:30:00,168.94,169.38,168.74,169.33,7015.0,156.3182,156.7253,156.1331,156.679,7015.0
2021-06-18 10:40:00,169.37,169.37,169.03,169.24,8651.0,156.716,156.716,156.4014,156.5957,8651.0
2021-06-18 10:50:00,169.37,169.42,168.98,169.11,6265.0,156.716,156.7623,156.3552,156.4754,6265.0
2021-06-18 11:00:00,169.17,169.17,168.79,168.79,4904.0,156.531,156.531,156.1794,156.1794,4904.0
2021-06-18 11:10:00,168.81,169.45,168.81,169.36,6333.0,156.1979,156.79,156.1979,156.7068,6333.0
2021-06-18 11:20:00,169.33,169.75,169.31,169.37,8607.0,156.679,157.0676,156.6605,156.716,8607.0
2021-06-18 11:30:00,169.43,169.99,169.42,169.95,13229.0,156.7715,157.2897,156.7623,157.2527,13229.0
2021-06-18 11:40:00,169.94,170.2,169.9,170.18,3245.0,157.2434,157.484,157.2064,157.4655,3245.0
2021-06-18 11:50:00,170.22,170.31,169.95,170.08,11556.0,157.5025,157.5858,157.2527,157.373,11556.0
2021-06-18 12:00:00,170.02,170.02,169.69,169.93,2302.0,157.3175,157.3175,157.0121,157.2342,2302.0
2021-06-18 12:10:00,169.97,169.98,169.8,169.83,5243.0,157.2712,157.2805,157.1139,157.1417,5243.0
2021-06-18 12:20:00,169.86,169.86,169.52,169.61,2757.0,157.1694,157.1694,156.8548,156.9381,2757.0
2021-06-18 12:30:00,169.57,169.59,169.37,169.37,2044.0,156.9011,156.9196,156.716,156.716,2044.0
2021-06-18 12:40:00,169.32,169.42,169.2,169.25,3060.0,156.6698,156.7623,156.5587,156.605,3060.0
2021-06-18 12:50:00,169.29,169.45,169.09,169.15,3100.0,156.642,156.79,156.4569,156.5125,3100.0
2021-06-18 13:00:00,169.24,169.39,169.16,169.39,3104.0,156.5957,156.7345,156.5217,156.7345,3104.0
2021-06-18 13:10:00,169.62,169.73,169.57,169.58,2818.0,156.9473,157.0491,156.9011,156.9103,2818.0
2021-06-18 13:20:00,169.63,169.64,169.38,169.43,4306.0,156.9566,156.9659,156.7253,156.7715,4306.0
2021-06-18 13:30:00,169.43,169.63,169.4,169.4,7808.0,156.7715,156.9566,156.7438,156.7438,7808.0
2021-06-18 13:40:00,169.43,169.5,169.23,169.26,5119.0,156.7715,156.8363,156.5865,156.6142,5119.0
2021-06-18 13:50:00,169.3,169.46,169.19,169.4,3792.0,156.6513,156.7993,156.5495,156.7438,3792.0
2021-06-18 14:00:00,169.44,169.65,169.31,169.43,6171.0,156.7808,156.9751,156.6605,156.7715,6171.0
2021-06-18 14:10:00,169.4,169.46,169.29,169.46,7422.0,156.7438,156.7993,156.642,156.7993,7422.0
2021-06-18 14:20:00,169.44,169.68,169.38,169.43,7587.0,156.7808,157.0029,156.7253,156.7715,7587.0
2021-06-18 14:30:00,169.39,169.47,169.26,169.26,5507.0,156.7345,156.8086,156.6142,156.6142,5507.0
2021-06-18 14:40:00,169.27,169.28,169.12,169.2,16778.0,156.6235,156.6327,156.4847,156.5587,16778.0
2021-06-18 14:50:00,169.21,169.41,169.08,169.18,6954.0,156.568,156.753,156.4477,156.5402,6954.0
2021-06-18 15:00:00,169.21,169.35,169.02,169.02,9456.0,156.568,156.6975,156.3922,156.3922,9456.0
2021-06-18 15:10:00,168.95,169.15,168.88,169.03,10015.0,156.3274,156.5125,156.2626,156.4014,10015.0
2021-06-18 15:20:00,169.05,169.35,169.0,169.08,8897.0,156.4199,156.6975,156.3737,156.4477,8897.0
2021-06-18 15:30:00,169.11,169.21,168.76,169.2,27752.0,156.4754,156.568,156.1516,156.5587,27752.0
2021-06-18 15:40:00,169.17,169.37,168.83,169.0,52009.0,156.531,156.716,156.2164,156.3737,52009.0
2021-06-18 15:50:00,168.93,168.98,167.86,168.01,192605.0,156.3089,156.3552,155.3188,155.4576,192605.0
2021-06-21 09:30:00,169.79,171.27,169.15,170.78,36065.0,157.1046,158.4741,156.5125,158.0207,36065.0
2021-06-21 09:40:00,170.83,171.58,170.4,171.3,10281.0,158.0669,158.7609,157.6691,158.5018,10281.0
2021-06-21 09:50:00,171.51,171.58,170.84,171.07,7940.0,158.6961,158.7609,158.0762,158.289,7940.0
2021-06-21 10:00:00,170.98,171.56,170.94,171.52,19757.0,158.2057,158.7424,158.1687,158.7054,19757.0
2021-06-21 10:10:00,171.51,172.17,171.3,172.0,10539.0,158.6961,159.3068,158.5018,159.1495,10539.0
2021-06-21 10:20:00,172.03,172.12,171.81,171.94,12508.0,159.1773,159.2606,158.9737,159.094,12508.0
2021-06-21 10:30:00,171.99,172.01,171.45,171.61,14039.0,159.1403,159.1588,158.6406,158.7887,14039.0
2021-06-21 10:40:00,171.68,171.76,171.4,171.4,15586.0,158.8534,158.9275,158.5944,158.5944,15586.0
2021-06-21 10:50:00,171.55,171.74,171.52,171.53,14576.0,158.7332,158.909,158.7054,158.7146,14576.0
2021-06-21 11:00:00,171.57,171.57,170.85,171.12,8470.0,158.7517,158.7517,158.0855,158.3353,8470.0
2021-06-21 11:10:00,171.1,171.55,171.03,171.3,8917.0,158.3168,158.7332,158.252,158.5018,8917.0
2021-06-21 11:20:00,171.37,171.56,171.26,171.3,8469.0,158.5666,158.7424,158.4648,158.5018,8469.0
2021-06-21 11:30:00,171.51,171.62,171.39,171.55,5584.0,158.6961,158.7979,158.5851,158.7332,5584.0
2021-06-21 11:40:00,171.62,171.62,171.35,171.45,7980.0,158.7979,158.7979,158.5481,158.6406,7980.0
2021-06-21 11:50:00,171.41,171.62,171.4,171.44,5641.0,158.6036,158.7979,158.5944,158.6314,5641.0
2021-06-21 12:00:00,171.45,171.58,171.33,171.33,3743.0,158.6406,158.7609,158.5296,158.5296,3743.0
2021-06-21 12:10:00,171.27,171.43,171.17,171.17,6359.0,158.4741,158.6221,158.3815,158.3815,6359.0
2021-06-21 12:20:00,171.15,171.15,170.94,170.98,8484.0,158.363,158.363,158.1687,158.2057,8484.0
2021-06-21 12:30:00,171.02,171.1,170.96,170.98,6562.0,158.2427,158.3168,158.1872,158.2057,6562.0
2021-06-21 12:40:00,170.96,171.08,170.94,170.96,3974.0,158.1872,158.2983,158.1687,158.1872,3974.0
2021-06-21 12:50:00,171.08,171.11,170.71,170.83,11621.0,158.2983,158.326,157.9559,158.0669,11621.0
2021-06-21 13:00:00,170.89,171.04,170.84,170.97,4306.0,158.1225,158.2613,158.0762,158.1965,4306.0
2021-06-21 13:10:00,170.98,171.3,170.96,171.21,16552.0,158.2057,158.5018,158.1872,158.4186,16552.0
2021-06-21 13:20:00,171.21,171.23,171.08,171.18,3008.0,158.4186,158.4371,158.2983,158.3908,3008.0
2021-06-21 13:30:00,171.18,171.26,171.03,171.15,5648.0,158.3908,158.4648,158.252,158.363,5648.0
2021-06-21 13:40:00,171.14,171.53,171.12,171.5,4565.0,158.3538,158.7146,158.3353,158.6869,4565.0
2021-06-21 13:50:00,171.48,171.6,171.43,171.53,3044.0,158.6684,158.7794,158.6221,158.7146,3044.0
2021-06-21 14:00:00,171.58,171.6,171.26,171.28,10160.0,158.7609,158.7794,158.4648,158.4833,10160.0
2021-06-21 14:10:00,171.24,171.24,171.0,171.12,21934.0,158.4463,158.4463,158.2242,158.3353,21934.0
2021-06-21 14:20:00,171.12,171.16,171.03,171.07,5975.0,158.3353,158.3723,158.252,158.289,5975.0
2021-06-21 14:30:00,171.05,171.15,170.92,171.12,8636.0,158.2705,158.363,158.1502,158.3353,8636.0
2021-06-21 14:40:00,171.13,171.15,170.99,171.03,6334.0,158.3445,158.363,158.215,158.252,6334.0
2021-06-21 14:50:00,171.02,171.14,170.83,171.08,7603.0,158.2427,158.3538,158.0669,158.2983,7603.0
2021-06-21 15:00:00,171.15,171.3,171.0,171.3,5588.0,158.363,158.5018,158.2242,158.5018,5588.0
2021-06-21 15:10:00,171.29,171.38,171.07,171.32,50316.0,158.4926,158.5759,158.289,158.5203,50316.0
2021-06-21 15:20:00,171.33,171.48,171.28,171.46,8808.0,158.5296,158.6684,158.4833,158.6499,8808.0
2021-06-21 15:30:00,171.45,171.65,171.33,171.52,22497.0,158.6406,158.8257,158.5296,158.7054,22497.0
2021-06-21 15:40:00,171.56,171.72,171.39,171.61,19703.0,158.7424,158.8905,158.5851,158.7887,19703.0
2021-06-21 15:50:00,171.66,171.8,171.54,171.61,79417.0,158.8349,158.9645,158.7239,158.7887,79417.0
2021-06-22 09:30:00,172.48,172.72,170.86,171.23,12505.0,159.5937,159.8157,158.0947,158.4371,12505.0
2021-06-22 09:40:00,171.41,172.2,171.32,172.0,5375.0,158.6036,159.3346,158.5203,159.1495,5375.0
2021-06-22 09:50:00,172.1,172.28,171.65,172.28,6274.0,159.2421,159.4086,158.8257,159.4086,6274.0
2021-06-22 10:00:00,172.3,172.5,171.99,172.31,5805.0,159.4271,159.6122,159.1403,159.4364,5805.0
2021-06-22 10:10:00,172.22,172.38,171.95,172.27,5786.0,159.3531,159.5011,159.1033,159.3994,5786.0
2021-06-22 10:20:00,172.2,172.52,172.11,172.41,4768.0,159.3346,159.6307,159.2513,159.5289,4768.0
2021-06-22 10:30:00,172.62,172.81,172.47,172.68,5394.0,159.7232,159.899,159.5844,159.7787,5394.0
2021-06-22 10:40:00,172.77,172.98,172.66,172.75,4679.0,159.862,160.0563,159.7602,159.8435,4679.0
2021-06-22 10:50:00,172.79,173.03,172.77,172.98,6946.0,159.8805,160.1026,159.862,160.0563,6946.0
2021-06-22 11:00:00,172.99,173.1,172.81,172.81,8127.0,160.0656,160.1673,159.899,159.899,8127.0
2021-06-22 11:10:00,172.86,172.95,172.71,172.74,20309.0,159.9453,160.0286,159.8065,159.8342,20309.0
2021-06-22 11:20:00,172.79,172.87,172.65,172.66,14276.0,159.8805,159.9545,159.751,159.7602,14276.0
2021-06-22 11:30:00,172.62,172.65,172.19,172.25,13612.0,159.7232,159.751,159.3253,159.3809,13612.0
2021-06-22 11:40:00,172.37,172.47,172.1,172.13,9840.0,159.4919,159.5844,159.2421,159.2698,9840.0
2021-06-22 11:50:00,172.22,172.25,172.02,172.16,6360.0,159.3531,159.3809,159.168,159.2976,6360.0
2021-06-22 12:00:00,172.22,172.34,172.11,172.11,5597.0,159.3531,159.4641,159.2513,159.2513,5597.0
2021-06-22 12:10:00,172.12,172.26,171.99,172.05,7347.0,159.2606,159.3901,159.1403,159.1958,7347.0
2021-06-22 12:20:00,172.02,172.02,171.88,172.0,4613.0,159.168,159.168,159.0385,159.1495,4613.0
2021-06-22 12:30:00,172.02,172.09,171.87,171.99,7098.0,159.168,159.2328,159.0292,159.1403,7098.0
2021-06-22 12:40:00,172.03,172.19,171.97,172.13,5023.0,159.1773,159.3253,159.1218,159.2698,5023.0
2021-06-22 12:50:00,172.16,172.2,171.95,171.96,5230.0,159.2976,159.3346,159.1033,159.1125,5230.0
2021-06-22 13:00:00,172.03,172.1,171.92,172.06,4919.0,159.1773,159.2421,159.0755,159.205,4919.0
2021-06-22 13:10:00,172.12,172.23,172.01,172.03,6958.0,159.2606,159.3623,159.1588,159.1773,6958.0
2021-06-22 13:20:00,172.04,172.15,172.04,172.12,3836.0,159.1865,159.2883,159.1865,159.2606,3836.0
2021-06-22 13:30:00,172.16,172.22,171.97,172.0,4996.0,159.2976,159.3531,159.1218,159.1495,4996.0
2021-06-22 13:40:00,172.05,172.32,172.05,172.19,8741.0,159.1958,159.4456,159.1958,159.3253,8741.0
2021-06-22 13:50:00,172.21,172.25,172.09,172.21,6761.0,159.3438,159.3809,159.2328,159.3438,6761.0
2021-06-22 14:00:00,172.22,172.23,172.06,172.14,8608.0,159.3531,159.3623,159.205,159.2791,8608.0
2021-06-22 14:10:00,172.14,172.17,171.98,172.11,4641.0,159.2791,159.3068,159.131,159.2513,4641.0
2021-06-22 14:20:00,172.13,172.3,172.11,172.25,4200.0,159.2698,159.4271,159.2513,159.3809,4200.0
2021-06-22 14:30:00,172.26,172.29,171.91,172.12,11003.0,159.3901,159.4179,159.0663,159.2606,11003.0
2021-06-22 14:40:00,172.13,172.13,171.86,171.93,4621.0,159.2698,159.2698,159.02,159.0848,4621.0
2021-06-22 14:50:00,171.95,171.97,171.8,171.81,6443.0,159.1033,159.1218,158.9645,158.9737,6443.0
2021-06-22 15:00:00,171.88,171.94,171.76,171.92,7506.0,159.0385,159.094,158.9275,159.0755,7506.0
2021-06-22 15:10:00,171.98,172.22,171.95,172.22,10944.0,159.131,159.3531,159.1033,159.3531,10944.0
2021-06-22 15:20:00,172.26,172.46,172.2,172.4,7442.0,159.3901,159.5752,159.3346,159.5196,7442.0
2021-06-22 15:30:00,172.43,172.53,172.03,172.12,13098.0,159.5474,159.6399,159.1773,159.2606,13098.0
2021-06-22 15:40:00,172.17,172.18,171.86,171.87,24910.0,159.3068,159.3161,159.02,159.0292,24910.0
2021-06-22 15:50:00,171.8,171.98,171.49,171.54,104750.0,158.9645,159.131,158.6776,158.7239,104750.0
2021-06-23 09:30:00,171.45,171.45,170.78,170.78,10923.0,158.6406,158.6406,158.0207,158.0207,10923.0
2021-06-23 09:40:00,170.81,171.32,170.73,170.78,4429.0,158.0484,158.5203,157.9744,158.0207,4429.0
2021-06-23 09:50:00,170.74,170.9,170.21,170.84,6573.0,157.9837,158.1317,157.4933,158.0762,6573.0
2021-06-23 10:00:00,170.86,171.43,170.83,171.43,7115.0,158.0947,158.6221,158.0669,158.6221,7115.0
2021-06-23 10:10:00,171.49,171.65,171.37,171.5,11633.0,158.6776,158.8257,158.5666,158.6869,11633.0
2021-06-23 10:20:00,171.45,171.61,171.28,171.28,8318.0,158.6406,158.7887,158.4833,158.4833,8318.0
2021-06-23 10:30:00,171.15,171.16,170.85,170.92,4210.0,158.363,158.3723,158.0855,158.1502,4210.0
2021-06-23 10:40:00,170.92,170.96,170.71,170.76,4206.0,158.1502,158.1872,157.9559,158.0022,4206.0
2021-06-23 10:50:00,170.74,171.47,170.7,171.32,8957.0,157.9837,158.6591,157.9467,158.5203,8957.0
2021-06-23 11:00:00,171.42,171.49,170.93,171.02,9390.0,158.6129,158.6776,158.1595,158.2427,9390.0
2021-06-23 11:10:00,170.95,171.02,170.48,170.48,5757.0,158.178,158.2427,157.7431,157.7431,5757.0
2021-06-23 11:20:00,170.49,170.87,170.45,170.72,11400.0,157.7523,158.104,157.7153,157.9652,11400.0
2021-06-23 11:30:00,170.66,170.69,170.52,170.58,5774.0,157.9096,157.9374,157.7801,157.8356,5774.0
2021-06-23 11:40:00,170.6,170.75,170.6,170.71,4417.0,157.8541,157.9929,157.8541,157.9559,4417.0
2021-06-23 11:50:00,170.68,170.96,170.68,170.89,7301.0,157.9282,158.1872,157.9282,158.1225,7301.0
2021-06-23 12:00:00,170.86,171.02,170.71,170.72,8180.0,158.0947,158.2427,157.9559,157.9652,8180.0
2021-06-23 12:10:00,170.75,170.85,170.58,170.58,6103.0,157.9929,158.0855,157.8356,157.8356,6103.0
2021-06-23 12:20:00,170.63,170.78,170.63,170.75,2202.0,157.8819,158.0207,157.8819,157.9929,2202.0
2021-06-23 12:30:00,170.77,171.01,170.76,170.93,4444.0,158.0114,158.2335,158.0022,158.1595,4444.0
2021-06-23 12:40:00,170.9,170.93,170.68,170.78,3970.0,158.1317,158.1595,157.9282,158.0207,3970.0
2021-06-23 12:50:00,170.79,170.85,170.68,170.85,2882.0,158.0299,158.0855,157.9282,158.0855,2882.0
2021-06-23 13:00:00,170.83,170.96,170.81,170.86,3998.0,158.0669,158.1872,158.0484,158.0947,3998.0
2021-06-23 13:10:00,170.89,171.09,170.88,171.01,2203.0,158.1225,158.3075,158.1132,158.2335,2203.0
2021-06-23 13:20:00,171.07,171.19,171.06,171.17,4120.0,158.289,158.4,158.2798,158.3815,4120.0
2021-06-23 13:30:00,171.11,171.2,171.06,171.08,1906.0,158.326,158.4093,158.2798,158.2983,1906.0
2021-06-23 13:40:00,171.09,171.22,171.04,171.11,3701.0,158.3075,158.4278,158.2613,158.326,3701.0
2021-06-23 13:50:00,171.13,171.14,171.06,171.06,3423.0,158.3445,158.3538,158.2798,158.2798,3423.0
2021-06-23 14:00:00,171.06,171.12,170.91,170.97,4933.0,158.2798,158.3353,158.141,158.1965,4933.0
2021-06-23 14:10:00,170.93,171.02,170.91,171.01,3536.0,158.1595,158.2427,158.141,158.2335,3536.0
2021-06-23 14:20:00,170.98,171.02,170.93,171.02,4961.0,158.2057,158.2427,158.1595,158.2427,4961.0
2021-06-23 14:30:00,170.99,170.99,170.73,170.76,5024.0,158.215,158.215,157.9744,158.0022,5024.0
2021-06-23 14:40:00,170.74,170.75,170.6,170.62,3751.0,157.9837,157.9929,157.8541,157.8726,3751.0
2021-06-23 14:50:00,170.59,170.79,170.58,170.74,3084.0,157.8449,158.0299,157.8356,157.9837,3084.0
2021-06-23 15:00:00,170.74,170.82,170.68,170.68,5280.0,157.9837,158.0577,157.9282,157.9282,5280.0
2021-06-23 15:10:00,170.7,170.7,170.57,170.57,2100.0,157.9467,157.9467,157.8264,157.8264,2100.0
2021-06-23 15:20:00,170.58,170.74,170.52,170.74,5201.0,157.8356,157.9837,157.7801,157.9837,5201.0
2021-06-23 15:30:00,170.72,170.72,170.43,170.44,10569.0,157.9652,157.9652,157.6968,157.7061,10569.0
2021-06-23 15:40:00,170.41,170.49,170.09,170.14,14834.0,157.6783,157.7523,157.3822,157.4285,14834.0
2021-06-23 15:50:00,170.14,170.19,169.47,169.74,104048.0,157.4285,157.4748,156.8086,157.0584,104048.0
2021-06-24 09:30:00,170.49,170.74,169.02,169.02,17825.0,157.7523,157.9837,156.3922,156.3922,17825.0
2021-06-24 09:40:00,169.05,169.58,169.05,169.36,6456.0,156.4199,156.9103,156.4199,156.7068,6456.0
2021-06-24 09:50:00,169.35,169.45,168.93,168.94,10513.0,156.6975,156.79,156.3089,156.3182,10513.0
2021-06-24 10:00:00,169.04,169.25,168.72,168.88,21976.0,156.4107,156.605,156.1146,156.2626,21976.0
2021-06-24 10:10:00,168.94,169.45,168.83,169.41,6863.0,156.3182,156.79,156.2164,156.753,6863.0
2021-06-24 10:20:00,169.48,169.84,169.32,169.57,13774.0,156.8178,157.1509,156.6698,156.9011,13774.0
2021-06-24 10:30:00,169.56,169.67,169.44,169.45,8048.0,156.8918,156.9936,156.7808,156.79,8048.0
2021-06-24 10:40:00,169.48,169.74,169.46,169.58,7081.0,156.8178,157.0584,156.7993,156.9103,7081.0
2021-06-24 10:50:00,169.62,169.82,169.6,169.7,10071.0,156.9473,157.1324,156.9288,157.0214,10071.0
2021-06-24 11:00:00,169.7,169.8,169.19,169.19,7696.0,157.0214,157.1139,156.5495,156.5495,7696.0
2021-06-24 11:10:00,169.25,169.27,168.95,169.02,7176.0,156.605,156.6235,156.3274,156.3922,7176.0
2021-06-24 11:20:00,169.04,169.19,168.85,169.04,9562.0,156.4107,156.5495,156.2349,156.4107,9562.0
2021-06-24 11:30:00,169.05,169.37,169.03,169.05,7099.0,156.4199,156.716,156.4014,156.4199,7099.0
2021-06-24 11:40:00,169.0,169.11,168.86,169.07,8246.0,156.3737,156.4754,156.2441,156.4384,8246.0
2021-06-24 11:50:00,169.08,169.14,168.77,168.77,7606.0,156.4477,156.5032,156.1609,156.1609,7606.0
2021-06-24 12:00:00,168.78,168.8,168.42,168.65,26667.0,156.1701,156.1886,155.837,156.0498,26667.0
2021-06-24 12:10:00,168.72,168.8,168.48,168.64,6476.0,156.1146,156.1886,155.8925,156.0406,6476.0
2021-06-24 12:20:00,168.72,168.96,168.7,168.88,5735.0,156.1146,156.3367,156.0961,156.2626,5735.0
2021-06-24 12:30:00,168.89,168.99,168.79,168.97,12259.0,156.2719,156.3644,156.1794,156.3459,12259.0
2021-06-24 12:40:00,169.0,169.39,168.84,169.39,17474.0,156.3737,156.7345,156.2256,156.7345,17474.0
2021-06-24 12:50:00,169.46,169.89,169.42,169.8,6977.0,156.7993,157.1972,156.7623,157.1139,6977.0
2021-06-24 13:00:00,169.85,169.86,169.69,169.71,6194.0,157.1602,157.1694,157.0121,157.0306,6194.0
2021-06-24 13:10:00,169.81,170.13,169.81,170.0,8216.0,157.1232,157.4192,157.1232,157.299,8216.0
2021-06-24 13:20:00,169.88,169.88,169.63,169.67,5143.0,157.1879,157.1879,156.9566,156.9936,5143.0
2021-06-24 13:30:00,169.68,169.93,169.68,169.9,6596.0,157.0029,157.2342,157.0029,157.2064,6596.0
2021-06-24 13:40:00,169.87,170.1,169.85,170.05,4646.0,157.1787,157.3915,157.1602,157.3452,4646.0
2021-06-24 13:50:00,170.09,170.13,169.95,170.11,8611.0,157.3822,157.4192,157.2527,157.4007,8611.0
2021-06-24 14:00:00,170.09,170.19,169.91,169.91,5407.0,157.3822,157.4748,157.2157,157.2157,5407.0
2021-06-24 14:10:00,169.91,169.92,169.6,169.67,17726.0,157.2157,157.2249,156.9288,156.9936,17726.0
2021-06-24 14:20:00,169.71,169.83,169.68,169.75,4775.0,157.0306,157.1417,157.0029,157.0676,4775.0
2021-06-24 14:30:00,169.79,169.79,169.64,169.68,5917.0,157.1046,157.1046,156.9659,157.0029,5917.0
2021-06-24 14:40:00,169.67,169.67,169.43,169.53,5757.0,156.9936,156.9936,156.7715,156.8641,5757.0
2021-06-24 14:50:00,169.5,169.6,169.37,169.55,8198.0,156.8363,156.9288,156.716,156.8826,8198.0
2021-06-24 15:00:00,169.56,169.68,169.54,169.55,4369.0,156.8918,157.0029,156.8733,156.8826,4369.0
2021-06-24 15:10:00,169.52,169.7,169.46,169.65,6336.0,156.8548,157.0214,156.7993,156.9751,6336.0
2021-06-24 15:20:00,169.7,169.71,169.59,169.66,7455.0,157.0214,157.0306,156.9196,156.9844,7455.0
2021-06-24 15:30:00,169.65,169.83,169.59,169.61,16816.0,156.9751,157.1417,156.9196,156.9381,16816.0
2021-06-24 15:40:00,169.62,169.78,169.54,169.67,19198.0,156.9473,157.0954,156.8733,156.9936,19198.0
2021-06-24 15:50:00,169.72,169.74,169.44,169.52,81136.0,157.0399,157.0584,156.7808,156.8548,81136.0
2021-06-25 09:30:00,170.0,170.49,169.82,170.13,12790.0,157.299,157.7523,157.1324,157.4192,12790.0
2021-06-25 09:40:00,170.05,170.15,169.64,169.88,5876.0,157.3452,157.4377,156.9659,157.1879,5876.0
2021-06-25 09:50:00,169.87,170.23,169.84,170.01,7535.0,157.1787,157.5118,157.1509,157.3082,7535.0
2021-06-25 10:00:00,169.88,170.52,169.66,170.41,8541.0,157.1879,157.7801,156.9844,157.6783,8541.0
2021-06-25 10:10:00,170.46,170.76,170.09,170.2,5966.0,157.7246,158.0022,157.3822,157.484,5966.0
2021-06-25 10:20:00,170.05,170.14,169.69,169.71,10740.0,157.3452,157.4285,157.0121,157.0306,10740.0
2021-06-25 10:30:00,169.67,169.69,169.46,169.64,12642.0,156.9936,157.0121,156.7993,156.9659,12642.0
2021-06-25 10:40:00,169.69,169.7,169.36,169.55,8010.0,157.0121,157.0214,156.7068,156.8826,8010.0
2021-06-25 10:50:00,169.63,169.78,169.42,169.46,10001.0,156.9566,157.0954,156.7623,156.7993,10001.0
2021-06-25 11:00:00,169.51,169.69,169.42,169.43,5526.0,156.8456,157.0121,156.7623,156.7715,5526.0
2021-06-25 11:10:00,169.41,169.68,169.36,169.6,5309.0,156.753,157.0029,156.7068,156.9288,5309.0
2021-06-25 11:20:00,169.57,169.62,169.39,169.43,5359.0,156.9011,156.9473,156.7345,156.7715,5359.0
2021-06-25 11:30:00,169.43,169.43,169.18,169.32,6360.0,156.7715,156.7715,156.5402,156.6698,6360.0
2021-06-25 11:40:00,169.31,169.42,169.25,169.35,6519.0,156.6605,156.7623,156.605,156.6975,6519.0
2021-06-25 11:50:00,169.27,169.28,169.17,169.23,4950.0,156.6235,156.6327,156.531,156.5865,4950.0
2021-06-25 12:00:00,169.24,169.39,169.24,169.32,4715.0,156.5957,156.7345,156.5957,156.6698,4715.0
2021-06-25 12:10:00,169.33,169.33,169.19,169.27,6838.0,156.679,156.679,156.5495,156.6235,6838.0
2021-06-25 12:20:00,169.29,169.45,169.19,169.19,5422.0,156.642,156.79,156.5495,156.5495,5422.0
2021-06-25 12:30:00,169.23,169.63,169.23,169.51,8388.0,156.5865,156.9566,156.5865,156.8456,8388.0
2021-06-25 12:40:00,169.51,169.51,169.28,169.39,4521.0,156.8456,156.8456,156.6327,156.7345,4521.0
2021-06-25 12:50:00,169.41,169.42,169.2,169.25,2735.0,156.753,156.7623,156.5587,156.605,2735.0
2021-06-25 13:00:00,169.2,169.2,169.06,169.16,3479.0,156.5587,156.5587,156.4292,156.5217,3479.0
2021-06-25 13:10:00,169.18,169.24,169.06,169.06,4453.0,156.5402,156.5957,156.4292,156.4292,4453.0
2021-06-25 13:20:00,169.04,169.13,168.94,169.03,4113.0,156.4107,156.494,156.3182,156.4014,4113.0
2021-06-25 13:30:00,169.06,169.33,169.03,169.32,5545.0,156.4292,156.679,156.4014,156.6698,5545.0
2021-06-25 13:40:00,169.29,169.59,169.29,169.55,7726.0,156.642,156.9196,156.642,156.8826,7726.0
2021-06-25 13:50:00,169.51,169.63,169.44,169.54,3514.0,156.8456,156.9566,156.7808,156.8733,3514.0
2021-06-25 14:00:00,169.53,169.53,169.06,169.12,7535.0,156.8641,156.8641,156.4292,156.4847,7535.0
2021-06-25 14:10:00,169.06,169.1,168.88,169.09,11145.0,156.4292,156.4662,156.2626,156.4569,11145.0
2021-06-25 14:20:00,169.08,169.08,168.9,168.96,7219.0,156.4477,156.4477,156.2811,156.3367,7219.0
2021-06-25 14:30:00,168.95,169.06,168.79,168.79,9922.0,156.3274,156.4292,156.1794,156.1794,9922.0
2021-06-25 14:40:00,168.78,168.79,168.57,168.64,14854.0,156.1701,156.1794,155.9758,156.0406,14854.0
2021-06-25 14:50:00,168.65,168.71,168.55,168.59,6760.0,156.0498,156.1053,155.9573,155.9943,6760.0
2021-06-25 15:00:00,168.59,168.83,168.55,168.82,9061.0,155.9943,156.2164,155.9573,156.2071,9061.0
2021-06-25 15:10:00,168.83,168.84,168.65,168.69,10735.0,156.2164,156.2256,156.0498,156.0868,10735.0
2021-06-25 15:20:00,168.66,168.66,168.36,168.5,23322.0,156.0591,156.0591,155.7815,155.911,23322.0
2021-06-25 15:30:00,168.46,168.75,168.43,168.54,41210.0,155.874,156.1423,155.8463,155.948,41210.0
2021-06-25 15:40:00,168.53,168.53,168.05,168.17,53567.0,155.9388,155.9388,155.4946,155.6057,53567.0
2021-06-25 15:50:00,168.04,168.13,166.68,167.39,384901.0,155.4854,155.5687,154.227,154.884,384901.0
2021-06-28 09:30:00,167.86,167.86,166.0,166.19,20908.0,155.3188,155.3188,153.5978,153.7736,20908.0
2021-06-28 09:40:00,166.12,166.23,165.51,165.8,46305.0,153.7088,153.8106,153.1444,153.4127,46305.0
2021-06-28 09:50:00,165.71,166.66,165.68,166.53,66835.0,153.3295,154.2085,153.3017,154.0882,66835.0
2021-06-28 10:00:00,166.47,166.82,166.24,166.5,33039.0,154.0327,154.3565,153.8199,154.0604,33039.0
2021-06-28 10:10:00,166.5,167.15,166.4,167.12,39875.0,154.0604,154.6619,153.9679,154.6341,39875.0
2021-06-28 10:20:00,167.05,167.25,166.72,167.22,13675.0,154.5694,154.7544,154.264,154.7267,13675.0
2021-06-28 10:30:00,167.19,167.22,166.71,166.82,19256.0,154.6989,154.7267,154.2548,154.3565,19256.0
2021-06-28 10:40:00,166.82,167.06,166.68,166.72,11823.0,154.3565,154.5786,154.227,154.264,11823.0
2021-06-28 10:50:00,166.76,167.03,166.76,166.82,13793.0,154.301,154.5509,154.301,154.3565,13793.0
2021-06-28 11:00:00,166.81,167.24,166.73,167.21,16305.0,154.3473,154.7452,154.2733,154.7174,16305.0
2021-06-28 11:10:00,167.18,167.23,166.69,166.73,18144.0,154.6896,154.7359,154.2363,154.2733,18144.0
2021-06-28 11:20:00,166.71,166.81,166.18,166.22,16074.0,154.2548,154.3473,153.7644,153.8014,16074.0
2021-06-28 11:30:00,166.2,166.35,166.09,166.09,13622.0,153.7829,153.9217,153.6811,153.6811,13622.0
2021-06-28 11:40:00,166.08,166.22,166.06,166.18,30363.0,153.6718,153.8014,153.6533,153.7644,30363.0
2021-06-28 11:50:00,166.18,166.78,166.12,166.78,36892.0,153.7644,154.3195,153.7088,154.3195,36892.0
2021-06-28 12:00:00,166.81,167.32,166.81,167.21,20799.0,154.3473,154.8192,154.3473,154.7174,20799.0
2021-06-28 12:10:00,167.23,167.33,167.11,167.27,12331.0,154.7359,154.8284,154.6249,154.7729,12331.0
2021-06-28 12:20:00,167.27,167.83,167.23,167.71,40861.0,154.7729,155.2911,154.7359,155.18,40861.0
2021-06-28 12:30:00,167.75,167.75,167.33,167.68,9852.0,155.2171,155.2171,154.8284,155.1523,9852.0
2021-06-28 12:40:00,167.67,167.67,167.47,167.49,12113.0,155.143,155.143,154.958,154.9765,12113.0
2021-06-28 12:50:00,167.51,167.89,167.46,167.73,15827.0,154.995,155.3466,154.9487,155.1986,15827.0
2021-06-28 13:00:00,167.75,167.75,167.42,167.67,15109.0,155.2171,155.2171,154.9117,155.143,15109.0
2021-06-28 13:10:00,167.67,167.97,167.67,167.86,16086.0,155.143,155.4206,155.143,155.3188,16086.0
2021-06-28 13:20:00,167.94,167.95,167.7,167.81,12794.0,155.3929,155.4021,155.1708,155.2726,12794.0
2021-06-28 13:30:00,167.81,167.93,167.62,167.68,22220.0,155.2726,155.3836,155.0968,155.1523,22220.0
2021-06-28 13:40:00,167.69,167.84,167.47,167.63,27301.0,155.1615,155.3003,154.958,155.106,27301.0
2021-06-28 13:50:00,167.66,167.87,167.63,167.77,27622.0,155.1338,155.3281,155.106,155.2356,27622.0
2021-06-28 14:00:00,167.78,167.85,167.41,167.43,38946.0,155.2448,155.3096,154.9025,154.921,38946.0
2021-06-28 14:10:00,167.43,167.44,167.18,167.44,43161.0,154.921,154.9302,154.6896,154.9302,43161.0
2021-06-28 14:20:00,167.44,168.09,167.39,168.03,21235.0,154.9302,155.5317,154.884,155.4761,21235.0
2021-06-28 14:30:00,168.06,168.06,167.68,167.74,19411.0,155.5039,155.5039,155.1523,155.2078,19411.0
2021-06-28 14:40:00,167.72,167.88,167.65,167.88,12239.0,155.1893,155.3373,155.1245,155.3373,12239.0
2021-06-28 14:50:00,167.92,167.92,167.46,167.48,16385.0,155.3744,155.3744,154.9487,154.9672,16385.0
2021-06-28 15:00:00,167.54,167.6,167.29,167.44,16748.0,155.0227,155.0783,154.7914,154.9302,16748.0
2021-06-28 15:10:00,167.41,167.53,167.26,167.42,20074.0,154.9025,155.0135,154.7637,154.9117,20074.0
2021-06-28 15:20:00,167.43,167.78,167.43,167.66,25459.0,154.921,155.2448,154.921,155.1338,25459.0
2021-06-28 15:30:00,167.7,167.9,167.65,167.87,36223.0,155.1708,155.3559,155.1245,155.3281,36223.0
2021-06-28 15:40:00,167.89,168.3,167.15,168.3,85115.0,155.3466,155.726,154.6619,155.726,85115.0
2021-06-28 15:50:00,168.33,168.58,168.15,168.47,158831.0,155.7537,155.985,155.5872,155.8833,158831.0
2021-06-29 09:30:00,169.54,170.85,169.37,169.52,40006.0,156.8733,158.0855,156.716,156.8548,40006.0
2021-06-29 09:40:00,169.65,169.82,168.96,169.47,42704.0,156.9751,157.1324,156.3367,156.8086,42704.0
2021-06-29 09:50:00,169.59,170.11,169.39,169.95,20305.0,156.9196,157.4007,156.7345,157.2527,20305.0
2021-06-29 10:00:00,170.07,170.11,169.38,169.78,10843.0,157.3637,157.4007,156.7253,157.0954,10843.0
2021-06-29 10:10:00,169.88,169.88,169.41,169.45,7656.0,157.1879,157.1879,156.753,156.79,7656.0
2021-06-29 10:20:00,169.43,169.56,169.27,169.45,10907.0,156.7715,156.8918,156.6235,156.79,10907.0
2021-06-29 10:30:00,169.44,169.57,168.97,169.04,10188.0,156.7808,156.9011,156.3459,156.4107,10188.0
2021-06-29 10:40:00,169.05,169.07,168.75,168.88,9089.0,156.4199,156.4384,156.1423,156.2626,9089.0
2021-06-29 10:50:00,168.87,169.12,168.74,169.07,12938.0,156.2534,156.4847,156.1331,156.4384,12938.0
2021-06-29 11:00:00,169.0,169.14,168.75,169.0,11440.0,156.3737,156.5032,156.1423,156.3737,11440.0
2021-06-29 11:10:00,168.96,169.39,168.9,169.31,7974.0,156.3367,156.7345,156.2811,156.6605,7974.0
2021-06-29 11:20:00,169.25,169.44,169.15,169.15,5893.0,156.605,156.7808,156.5125,156.5125,5893.0
2021-06-29 11:30:00,169.1,169.1,168.87,168.89,5091.0,156.4662,156.4662,156.2534,156.2719,5091.0
2021-06-29 11:40:00,168.85,168.95,168.81,168.89,6735.0,156.2349,156.3274,156.1979,156.2719,6735.0
2021-06-29 11:50:00,168.81,168.99,168.72,168.99,14817.0,156.1979,156.3644,156.1146,156.3644,14817.0
2021-06-29 12:00:00,168.99,169.06,168.87,168.96,5634.0,156.3644,156.4292,156.2534,156.3367,5634.0
2021-06-29 12:10:00,168.95,168.99,168.78,168.81,6261.0,156.3274,156.3644,156.1701,156.1979,6261.0
2021-06-29 12:20:00,168.82,168.95,168.75,168.95,9706.0,156.2071,156.3274,156.1423,156.3274,9706.0
2021-06-29 12:30:00,168.92,169.01,168.75,168.86,6848.0,156.2996,156.3829,156.1423,156.2441,6848.0
2021-06-29 12:40:00,168.86,168.91,168.73,168.78,11508.0,156.2441,156.2904,156.1238,156.1701,11508.0
2021-06-29 12:50:00,168.75,168.8,168.5,168.66,10711.0,156.1423,156.1886,155.911,156.0591,10711.0
2021-06-29 13:00:00,168.67,168.75,168.47,168.47,5989.0,156.0683,156.1423,155.8833,155.8833,5989.0
2021-06-29 13:10:00,168.47,168.52,168.43,168.48,4841.0,155.8833,155.9295,155.8463,155.8925,4841.0
2021-06-29 13:20:00,168.47,168.47,168.35,168.37,4575.0,155.8833,155.8833,155.7722,155.7907,4575.0
2021-06-29 13:30:00,168.39,168.49,168.37,168.42,8800.0,155.8092,155.9018,155.7907,155.837,8800.0
2021-06-29 13:40:00,168.44,168.55,168.4,168.5,19044.0,155.8555,155.9573,155.8185,155.911,19044.0
2021-06-29 13:50:00,168.49,168.77,168.49,168.62,6185.0,155.9018,156.1609,155.9018,156.0221,6185.0
2021-06-29 14:00:00,168.6,168.8,168.51,168.8,10323.0,156.0036,156.1886,155.9203,156.1886,10323.0
2021-06-29 14:10:00,168.82,168.84,168.55,168.58,7820.0,156.2071,156.2256,155.9573,155.985,7820.0
2021-06-29 14:20:00,168.56,168.59,168.45,168.46,5754.0,155.9665,155.9943,155.8648,155.874,5754.0
2021-06-29 14:30:00,168.43,168.45,168.08,168.08,4211.0,155.8463,155.8648,155.5224,155.5224,4211.0
2021-06-29 14:40:00,168.05,168.1,167.98,168.02,5095.0,155.4946,155.5409,155.4299,155.4669,5095.0
2021-06-29 14:50:00,168.07,168.25,168.06,168.19,6322.0,155.5132,155.6797,155.5039,155.6242,6322.0
2021-06-29 15:00:00,168.2,168.33,168.18,168.2,11792.0,155.6334,155.7537,155.6149,155.6334,11792.0
2021-06-29 15:10:00,168.22,168.42,168.17,168.39,40145.0,155.6519,155.837,155.6057,155.8092,40145.0
2021-06-29 15:20:00,168.38,168.41,168.26,168.27,5015.0,155.8,155.8277,155.689,155.6982,5015.0
2021-06-29 15:30:00,168.26,168.26,168.0,168.13,16126.0,155.689,155.689,155.4484,155.5687,16126.0
2021-06-29 15:40:00,168.11,168.19,168.06,168.13,20763.0,155.5502,155.6242,155.5039,155.5687,20763.0
2021-06-29 15:50:00,168.14,168.57,168.13,168.57,78484.0,155.5779,155.9758,155.5687,155.9758,78484.0
2021-06-30 09:30:00,167.86,168.47,167.58,168.45,13719.0,155.3188,155.8833,155.0598,155.8648,13719.0
2021-06-30 09:40:00,168.55,169.05,168.08,168.55,8458.0,155.9573,156.4199,155.5224,155.9573,8458.0
2021-06-30 09:50:00,168.71,168.86,168.44,168.86,5498.0,156.1053,156.2441,155.8555,156.2441,5498.0
2021-06-30 10:00:00,168.85,168.86,168.47,168.81,10750.0,156.2349,156.2441,155.8833,156.1979,10750.0
2021-06-30 10:10:00,168.82,169.54,168.82,168.91,44996.0,156.2071,156.8733,156.2071,156.2904,44996.0
2021-06-30 10:20:00,168.86,169.01,168.73,168.81,7981.0,156.2441,156.3829,156.1238,156.1979,7981.0
2021-06-30 10:30:00,168.84,169.0,168.78,169.0,9352.0,156.2256,156.3737,156.1701,156.3737,9352.0
2021-06-30 10:40:00,169.01,169.33,168.85,169.17,17354.0,156.3829,156.679,156.2349,156.531,17354.0
2021-06-30 10:50:00,169.04,169.04,168.56,168.73,8097.0,156.4107,156.4107,155.9665,156.1238,8097.0
2021-06-30 11:00:00,168.65,168.74,168.48,168.61,17356.0,156.0498,156.1331,155.8925,156.0128,17356.0
2021-06-30 11:10:00,168.65,168.87,168.63,168.86,5066.0,156.0498,156.2534,156.0313,156.2441,5066.0
2021-06-30 11:20:00,168.82,168.94,168.57,168.72,8073.0,156.2071,156.3182,155.9758,156.1146,8073.0
2021-06-30 11:30:00,168.66,168.66,168.43,168.5,3808.0,156.0591,156.0591,155.8463,155.911,3808.0
2021-06-30 11:40:00,168.46,168.63,168.39,168.4,5058.0,155.874,156.0313,155.8092,155.8185,5058.0
2021-06-30 11:50:00,168.29,168.33,168.08,168.27,6923.0,155.7167,155.7537,155.5224,155.6982,6923.0
2021-06-30 12:00:00,168.25,168.56,168.22,168.33,3584.0,155.6797,155.9665,155.6519,155.7537,3584.0
2021-06-30 12:10:00,168.35,168.64,168.35,168.64,4438.0,155.7722,156.0406,155.7722,156.0406,4438.0
2021-06-30 12:20:00,168.61,168.9,168.56,168.9,4511.0,156.0128,156.2811,155.9665,156.2811,4511.0
2021-06-30 12:30:00,168.93,169.03,168.9,169.01,6751.0,156.3089,156.4014,156.2811,156.3829,6751.0
2021-06-30 12:40:00,169.0,169.17,168.92,168.98,12768.0,156.3737,156.531,156.2996,156.3552,12768.0
2021-06-30 12:50:00,168.97,169.2,168.93,169.11,12275.0,156.3459,156.5587,156.3089,156.4754,12275.0
2021-06-30 13:00:00,169.16,169.16,168.9,169.02,19050.0,156.5217,156.5217,156.2811,156.3922,19050.0
2021-06-30 13:10:00,168.97,168.97,168.68,168.7,10131.0,156.3459,156.3459,156.0776,156.0961,10131.0
2021-06-30 13:20:00,168.71,168.8,168.63,168.71,6767.0,156.1053,156.1886,156.0313,156.1053,6767.0
2021-06-30 13:30:00,168.72,168.88,168.72,168.88,6975.0,156.1146,156.2626,156.1146,156.2626,6975.0
2021-06-30 13:40:00,168.82,168.87,168.68,168.71,4194.0,156.2071,156.2534,156.0776,156.1053,4194.0
2021-06-30 13:50:00,168.68,168.69,168.62,168.68,4209.0,156.0776,156.0868,156.0221,156.0776,4209.0
2021-06-30 14:00:00,168.65,168.77,168.6,168.74,6412.0,156.0498,156.1609,156.0036,156.1331,6412.0
2021-06-30 14:10:00,168.8,168.94,168.76,168.92,6650.0,156.1886,156.3182,156.1516,156.2996,6650.0
2021-06-30 14:20:00,168.86,169.02,168.83,169.02,32110.0,156.2441,156.3922,156.2164,156.3922,32110.0
2021-06-30 14:30:00,169.02,169.02,168.81,168.89,11285.0,156.3922,156.3922,156.1979,156.2719,11285.0
2021-06-30 14:40:00,168.88,169.11,168.86,169.1,5721.0,156.2626,156.4754,156.2441,156.4662,5721.0
2021-06-30 14:50:00,169.07,169.14,168.9,169.06,21377.0,156.4384,156.5032,156.2811,156.4292,21377.0
2021-06-30 15:00:00,169.03,169.08,168.95,169.04,6792.0,156.4014,156.4477,156.3274,156.4107,6792.0
2021-06-30 15:10:00,169.07,169.17,169.04,169.12,6311.0,156.4384,156.531,156.4107,156.4847,6311.0
2021-06-30 15:20:00,169.15,169.4,169.15,169.4,14375.0,156.5125,156.7438,156.5125,156.7438,14375.0
2021-06-30 15:30:00,169.34,169.67,169.23,169.65,24032.0,156.6883,156.9936,156.5865,156.9751,24032.0
2021-06-30 15:40:00,169.64,169.72,169.52,169.65,52253.0,156.9659,157.0399,156.8548,156.9751,52253.0
2021-06-30 15:50:00,169.65,170.1,169.54,169.74,173984.0,156.9751,157.3915,156.8733,157.0584,173984.0
2021-07-01 09:30:00,170.95,171.38,169.21,169.49,29788.0,158.178,158.5759,156.568,156.8271,29788.0
2021-07-01 09:40:00,169.19,169.81,169.14,169.69,7787.0,156.5495,157.1232,156.5032,157.0121,7787.0
2021-07-01 09:50:00,169.77,169.95,169.46,169.63,13519.0,157.0861,157.2527,156.7993,156.9566,13519.0
2021-07-01 10:00:00,169.59,170.13,169.25,170.13,17948.0,156.9196,157.4192,156.605,157.4192,17948.0
2021-07-01 10:10:00,170.11,170.41,169.75,170.41,17563.0,157.4007,157.6783,157.0676,157.6783,17563.0
2021-07-01 10:20:00,170.34,170.69,170.28,170.36,16511.0,157.6136,157.9374,157.558,157.6321,16511.0
2021-07-01 10:30:00,170.28,170.57,170.28,170.56,13526.0,157.558,157.8264,157.558,157.8171,13526.0
2021-07-01 10:40:00,170.55,170.93,170.55,170.93,10897.0,157.8079,158.1595,157.8079,158.1595,10897.0
2021-07-01 10:50:00,170.89,171.15,170.84,171.0,17146.0,158.1225,158.363,158.0762,158.2242,17146.0
2021-07-01 11:00:00,171.0,171.14,170.8,170.99,8344.0,158.2242,158.3538,158.0392,158.215,8344.0
2021-07-01 11:10:00,171.04,171.05,170.89,170.94,5919.0,158.2613,158.2705,158.1225,158.1687,5919.0
2021-07-01 11:20:00,170.99,171.38,170.97,171.31,9613.0,158.215,158.5759,158.1965,158.5111,9613.0
2021-07-01 11:30:00,171.3,171.35,170.95,170.95,8123.0,158.5018,158.5481,158.178,158.178,8123.0
2021-07-01 11:40:00,170.94,170.94,170.61,170.62,3722.0,158.1687,158.1687,157.8634,157.8726,3722.0
2021-07-01 11:50:00,170.56,170.62,170.37,170.52,4525.0,157.8171,157.8726,157.6413,157.7801,4525.0
2021-07-01 12:00:00,170.52,170.68,170.46,170.56,5938.0,157.7801,157.9282,157.7246,157.8171,5938.0
2021-07-01 12:10:00,170.61,170.64,170.35,170.47,4419.0,157.8634,157.8911,157.6228,157.7338,4419.0
2021-07-01 12:20:00,170.5,170.5,170.35,170.43,16211.0,157.7616,157.7616,157.6228,157.6968,16211.0
2021-07-01 12:30:00,170.46,170.62,170.36,170.55,4723.0,157.7246,157.8726,157.6321,157.8079,4723.0
2021-07-01 12:40:00,170.49,170.65,170.49,170.63,4832.0,157.7523,157.9004,157.7523,157.8819,4832.0
2021-07-01 12:50:00,170.63,170.87,170.62,170.68,4422.0,157.8819,158.104,157.8726,157.9282,4422.0
2021-07-01 13:00:00,170.7,170.74,170.61,170.73,2792.0,157.9467,157.9837,157.8634,157.9744,2792.0
2021-07-01 13:10:00,170.75,170.8,170.62,170.8,4244.0,157.9929,158.0392,157.8726,158.0392,4244.0
2021-07-01 13:20:00,170.79,170.79,170.62,170.72,2722.0,158.0299,158.0299,157.8726,157.9652,2722.0
2021-07-01 13:30:00,170.74,170.78,170.56,170.78,4542.0,157.9837,158.0207,157.8171,158.0207,4542.0
2021-07-01 13:40:00,170.66,170.66,170.53,170.56,4612.0,157.9096,157.9096,157.7894,157.8171,4612.0
2021-07-01 13:50:00,170.56,170.6,170.36,170.44,3655.0,157.8171,157.8541,157.6321,157.7061,3655.0
2021-07-01 14:00:00,170.42,170.52,170.39,170.49,2814.0,157.6876,157.7801,157.6598,157.7523,2814.0
2021-07-01 14:10:00,170.45,170.45,170.33,170.33,3418.0,157.7153,157.7153,157.6043,157.6043,3418.0
2021-07-01 14:20:00,170.33,170.35,170.2,170.28,3045.0,157.6043,157.6228,157.484,157.558,3045.0
2021-07-01 14:30:00,170.31,170.31,170.08,170.08,8575.0,157.5858,157.5858,157.373,157.373,8575.0
2021-07-01 14:40:00,170.06,170.12,170.02,170.03,25355.0,157.3545,157.41,157.3175,157.3267,25355.0
2021-07-01 14:50:00,170.06,170.2,169.98,170.18,7080.0,157.3545,157.484,157.2805,157.4655,7080.0
2021-07-01 15:00:00,170.16,170.29,170.08,170.2,9967.0,157.447,157.5673,157.373,157.484,9967.0
2021-07-01 15:10:00,170.18,170.2,170.13,170.18,13748.0,157.4655,157.484,157.4192,157.4655,13748.0
2021-07-01 15:20:00,170.13,170.14,170.02,170.11,6595.0,157.4192,157.4285,157.3175,157.4007,6595.0
2021-07-01 15:30:00,170.14,170.14,169.88,169.95,12822.0,157.4285,157.4285,157.1879,157.2527,12822.0
2021-07-01 15:40:00,169.96,170.04,169.84,169.94,13812.0,157.2619,157.336,157.1509,157.2434,13812.0
2021-07-01 15:50:00,170.0,170.11,169.87,170.0,61047.0,157.299,157.4007,157.1787,157.299,61047.0
2021-07-02 09:30:00,169.81,169.81,168.66,168.75,14832.0,157.1232,157.1232,156.0591,156.1423,14832.0
2021-07-02 09:40:00,168.82,169.62,168.82,169.4,6675.0,156.2071,156.9473,156.2071,156.7438,6675.0
2021-07-02 09:50:00,169.36,169.71,169.27,169.35,5732.0,156.7068,157.0306,156.6235,156.6975,5732.0
2021-07-02 10:00:00,169.25,169.63,169.19,169.26,5201.0,156.605,156.9566,156.5495,156.6142,5201.0
2021-07-02 10:10:00,169.18,169.78,169.16,169.62,3644.0,156.5402,157.0954,156.5217,156.9473,3644.0
2021-07-02 10:20:00,169.48,169.77,169.4,169.71,4138.0,156.8178,157.0861,156.7438,157.0306,4138.0
2021-07-02 10:30:00,169.75,170.1,169.7,169.78,3877.0,157.0676,157.3915,157.0214,157.0954,3877.0
2021-07-02 10:40:00,169.7,170.02,169.7,170.0,8226.0,157.0214,157.3175,157.0214,157.299,8226.0
2021-07-02 10:50:00,170.05,170.16,170.01,170.11,3800.0,157.3452,157.447,157.3082,157.4007,3800.0
2021-07-02 11:00:00,170.03,170.06,169.93,170.06,2516.0,157.3267,157.3545,157.2342,157.3545,2516.0
2021-07-02 11:10:00,170.22,170.28,170.09,170.19,5945.0,157.5025,157.558,157.3822,157.4748,5945.0
2021-07-02 11:20:00,170.3,170.4,170.3,170.4,1499.0,157.5765,157.6691,157.5765,157.6691,1499.0
2021-07-02 11:30:00,170.5,170.5,170.19,170.19,3442.0,157.7616,157.7616,157.4748,157.4748,3442.0
2021-07-02 11:40:00,170.2,170.26,170.12,170.26,5746.0,157.484,157.5395,157.41,157.5395,5746.0
2021-07-02 11:50:00,170.24,170.3,170.15,170.2,4616.0,157.521,157.5765,157.4377,157.484,4616.0
2021-07-02 12:00:00,170.16,170.22,170.12,170.18,1708.0,157.447,157.5025,157.41,157.4655,1708.0
2021-07-02 12:10:00,170.13,170.14,169.97,170.07,3793.0,157.4192,157.4285,157.2712,157.3637,3793.0
2021-07-02 12:20:00,170.14,170.14,170.03,170.06,5043.0,157.4285,157.4285,157.3267,157.3545,5043.0
2021-07-02 12:30:00,170.03,170.56,169.98,170.56,6258.0,157.3267,157.8171,157.2805,157.8171,6258.0
2021-07-02 12:40:00,170.59,170.77,170.56,170.74,3220.0,157.8449,158.0114,157.8171,157.9837,3220.0
2021-07-02 12:50:00,170.75,170.84,170.63,170.78,5648.0,157.9929,158.0762,157.8819,158.0207,5648.0
2021-07-02 13:00:00,170.77,170.88,170.63,170.7,20601.0,158.0114,158.1132,157.8819,157.9467,20601.0
2021-07-02 13:10:00,170.65,170.75,170.54,170.62,2954.0,157.9004,157.9929,157.7986,157.8726,2954.0
2021-07-02 13:20:00,170.63,170.63,170.35,170.55,10272.0,157.8819,157.8819,157.6228,157.8079,10272.0
2021-07-02 13:30:00,170.54,170.67,170.46,170.65,3228.0,157.7986,157.9189,157.7246,157.9004,3228.0
2021-07-02 13:40:00,170.67,170.77,170.59,170.66,8056.0,157.9189,158.0114,157.8449,157.9096,8056.0
2021-07-02 13:50:00,170.6,170.68,170.54,170.6,2697.0,157.8541,157.9282,157.7986,157.8541,2697.0
2021-07-02 14:00:00,170.65,170.73,170.57,170.61,4625.0,157.9004,157.9744,157.8264,157.8634,4625.0
2021-07-02 14:10:00,170.59,170.63,170.48,170.48,8044.0,157.8449,157.8819,157.7431,157.7431,8044.0
2021-07-02 14:20:00,170.56,170.59,170.45,170.56,5776.0,157.8171,157.8449,157.7153,157.8171,5776.0
2021-07-02 14:30:00,170.52,170.67,170.51,170.55,4749.0,157.7801,157.9189,157.7709,157.8079,4749.0
2021-07-02 14:40:00,170.56,170.58,170.42,170.42,3864.0,157.8171,157.8356,157.6876,157.6876,3864.0
2021-07-02 14:50:00,170.48,170.48,170.36,170.39,3218.0,157.7431,157.7431,157.6321,157.6598,3218.0
2021-07-02 15:00:00,170.4,170.61,170.39,170.6,3068.0,157.6691,157.8634,157.6598,157.8541,3068.0
2021-07-02 15:10:00,170.59,170.61,170.47,170.54,4777.0,157.8449,157.8634,157.7338,157.7986,4777.0
2021-07-02 15:20:00,170.51,170.65,170.48,170.64,4389.0,157.7709,157.9004,157.7431,157.8911,4389.0
2021-07-02 15:30:00,170.64,170.71,170.54,170.7,8362.0,157.8911,157.9559,157.7986,157.9467,8362.0
2021-07-02 15:40:00,170.69,170.83,170.62,170.79,8889.0,157.9374,158.0669,157.8726,158.0299,8889.0
2021-07-02 15:50:00,170.72,170.92,170.58,170.69,47186.0,157.9652,158.1502,157.8356,157.9374,47186.0
2021-07-06 09:30:00,170.0,170.22,169.23,169.35,16102.0,157.299,157.5025,156.5865,156.6975,16102.0
2021-07-06 09:40:00,169.41,169.44,169.17,169.26,3416.0,156.753,156.7808,156.531,156.6142,3416.0
2021-07-06 09:50:00,169.28,169.28,168.47,168.48,7549.0,156.6327,156.6327,155.8833,155.8925,7549.0
2021-07-06 10:00:00,168.56,168.58,167.88,167.95,6757.0,155.9665,155.985,155.3373,155.4021,6757.0
2021-07-06 10:10:00,168.0,168.23,167.22,167.38,20473.0,155.4484,155.6612,154.7267,154.8747,20473.0
2021-07-06 10:20:00,167.26,167.37,166.94,167.18,6003.0,154.7637,154.8654,154.4676,154.6896,6003.0
2021-07-06 10:30:00,167.03,167.52,166.97,167.5,5890.0,154.5509,155.0042,154.4953,154.9857,5890.0
2021-07-06 10:40:00,167.5,167.52,166.7,166.9,8620.0,154.9857,155.0042,154.2455,154.4306,8620.0
2021-07-06 10:50:00,166.89,167.34,166.77,167.24,25757.0,154.4213,154.8377,154.3103,154.7452,25757.0
2021-07-06 11:00:00,167.22,167.34,167.0,167.25,3725.0,154.7267,154.8377,154.5231,154.7544,3725.0
2021-07-06 11:10:00,167.16,167.5,167.05,167.4,6031.0,154.6711,154.9857,154.5694,154.8932,6031.0
2021-07-06 11:20:00,167.24,167.7,166.96,167.7,6044.0,154.7452,155.1708,154.4861,155.1708,6044.0
2021-07-06 11:30:00,167.67,167.8,167.57,167.78,4362.0,155.143,155.2633,155.0505,155.2448,4362.0
2021-07-06 11:40:00,167.8,168.1,167.78,168.06,5119.0,155.2633,155.5409,155.2448,155.5039,5119.0
2021-07-06 11:50:00,167.99,167.99,167.64,167.78,5518.0,155.4391,155.4391,155.1153,155.2448,5518.0
2021-07-06 12:00:00,167.7,167.99,167.63,167.92,5776.0,155.1708,155.4391,155.106,155.3744,5776.0
2021-07-06 12:10:00,167.92,168.52,167.92,168.52,2696.0,155.3744,155.9295,155.3744,155.9295,2696.0
2021-07-06 12:20:00,168.46,168.52,168.29,168.44,3582.0,155.874,155.9295,155.7167,155.8555,3582.0
2021-07-06 12:30:00,168.46,168.46,168.23,168.39,3865.0,155.874,155.874,155.6612,155.8092,3865.0
2021-07-06 12:40:00,168.38,168.38,168.13,168.19,7288.0,155.8,155.8,155.5687,155.6242,7288.0
2021-07-06 12:50:00,168.31,168.5,168.26,168.42,4238.0,155.7352,155.911,155.689,155.837,4238.0
2021-07-06 13:00:00,168.46,168.48,168.27,168.33,5121.0,155.874,155.8925,155.6982,155.7537,5121.0
2021-07-06 13:10:00,168.36,168.63,168.36,168.59,4232.0,155.7815,156.0313,155.7815,155.9943,4232.0
2021-07-06 13:20:00,168.58,168.64,168.41,168.47,4910.0,155.985,156.0406,155.8277,155.8833,4910.0
2021-07-06 13:30:00,168.43,168.63,168.42,168.57,9211.0,155.8463,156.0313,155.837,155.9758,9211.0
2021-07-06 13:40:00,168.61,168.71,168.54,168.7,13953.0,156.0128,156.1053,155.948,156.0961,13953.0
2021-07-06 13:50:00,168.69,168.91,168.61,168.87,9853.0,156.0868,156.2904,156.0128,156.2534,9853.0
2021-07-06 14:00:00,168.91,169.07,168.89,168.9,9707.0,156.2904,156.4384,156.2719,156.2811,9707.0
2021-07-06 14:10:00,168.87,168.87,168.69,168.72,6502.0,156.2534,156.2534,156.0868,156.1146,6502.0
2021-07-06 14:20:00,168.73,168.81,168.61,168.8,4901.0,156.1238,156.1979,156.0128,156.1886,4901.0
2021-07-06 14:30:00,168.81,168.9,168.69,168.81,12241.0,156.1979,156.2811,156.0868,156.1979,12241.0
2021-07-06 14:40:00,168.8,168.8,168.69,168.75,5229.0,156.1886,156.1886,156.0868,156.1423,5229.0
2021-07-06 14:50:00,168.74,168.77,168.54,168.58,11307.0,156.1331,156.1609,155.948,155.985,11307.0
2021-07-06 15:00:00,168.59,168.8,168.52,168.78,10034.0,155.9943,156.1886,155.9295,156.1701,10034.0
2021-07-06 15:10:00,168.8,168.82,168.51,168.52,6137.0,156.1886,156.2071,155.9203,155.9295,6137.0
2021-07-06 15:20:00,168.52,168.77,168.45,168.6,8388.0,155.9295,156.1609,155.8648,156.0036,8388.0
2021-07-06 15:30:00,168.62,168.62,168.36,168.58,11838.0,156.0221,156.0221,155.7815,155.985,11838.0
2021-07-06 15:40:00,168.58,169.09,168.58,169.09,22642.0,155.985,156.4569,155.985,156.4569,22642.0
2021-07-06 15:50:00,169.01,169.07,168.68,168.96,98956.0,156.3829,156.4384,156.0776,156.3367,98956.0
2021-07-07 09:30:00,168.59,169.87,168.59,169.81,15802.0,155.9943,157.1787,155.9943,157.1232,15802.0
2021-07-07 09:40:00,169.65,170.51,169.65,169.87,10911.0,156.9751,157.7709,156.9751,157.1787,10911.0
2021-07-07 09:50:00,169.81,170.06,169.6,170.06,12550.0,157.1232,157.3545,156.9288,157.3545,12550.0
2021-07-07 10:00:00,169.99,169.99,169.42,169.5,5243.0,157.2897,157.2897,156.7623,156.8363,5243.0
2021-07-07 10:10:00,169.6,169.66,169.41,169.59,21658.0,156.9288,156.9844,156.753,156.9196,21658.0
2021-07-07 10:20:00,169.59,170.03,169.46,169.84,26671.0,156.9196,157.3267,156.7993,157.1509,26671.0
2021-07-07 10:30:00,169.8,170.25,169.8,170.17,10932.0,157.1139,157.5303,157.1139,157.4563,10932.0
2021-07-07 10:40:00,170.23,170.48,169.99,170.37,8110.0,157.5118,157.7431,157.2897,157.6413,8110.0
2021-07-07 10:50:00,170.34,170.47,170.16,170.46,6625.0,157.6136,157.7338,157.447,157.7246,6625.0
2021-07-07 11:00:00,170.43,170.8,170.43,170.56,7534.0,157.6968,158.0392,157.6968,157.8171,7534.0
2021-07-07 11:10:00,170.61,171.17,170.61,171.17,7253.0,157.8634,158.3815,157.8634,158.3815,7253.0
2021-07-07 11:20:00,171.07,171.74,171.07,171.7,6299.0,158.289,158.909,158.289,158.8719,6299.0
2021-07-07 11:30:00,171.71,171.93,171.65,171.84,10345.0,158.8812,159.0848,158.8257,159.0015,10345.0
2021-07-07 11:40:00,171.83,171.94,171.66,171.7,16311.0,158.9922,159.094,158.8349,158.8719,16311.0
2021-07-07 11:50:00,171.74,171.8,171.45,171.7,9305.0,158.909,158.9645,158.6406,158.8719,9305.0
2021-07-07 12:00:00,171.71,172.08,171.71,172.08,6766.0,158.8812,159.2236,158.8812,159.2236,6766.0
2021-07-07 12:10:00,172.09,172.17,171.89,171.97,6602.0,159.2328,159.3068,159.0478,159.1218,6602.0
2021-07-07 12:20:00,171.98,172.09,171.84,172.01,3798.0,159.131,159.2328,159.0015,159.1588,3798.0
2021-07-07 12:30:00,172.02,172.16,171.78,171.84,6377.0,159.168,159.2976,158.946,159.0015,6377.0
2021-07-07 12:40:00,171.82,171.84,171.6,171.77,4930.0,158.983,159.0015,158.7794,158.9367,4930.0
2021-07-07 12:50:00,171.78,171.82,171.56,171.81,4388.0,158.946,158.983,158.7424,158.9737,4388.0
2021-07-07 13:00:00,171.76,172.01,171.76,171.9,3623.0,158.9275,159.1588,158.9275,159.057,3623.0
2021-07-07 13:10:00,171.83,171.91,171.67,171.78,5417.0,158.9922,159.0663,158.8442,158.946,5417.0
2021-07-07 13:20:00,171.74,171.8,171.62,171.79,3744.0,158.909,158.9645,158.7979,158.9552,3744.0
2021-07-07 13:30:00,171.83,171.9,171.69,171.83,6538.0,158.9922,159.057,158.8627,158.9922,6538.0
2021-07-07 13:40:00,171.82,172.05,171.75,172.05,5477.0,158.983,159.1958,158.9182,159.1958,5477.0
2021-07-07 13:50:00,172.0,172.04,171.74,171.81,11361.0,159.1495,159.1865,158.909,158.9737,11361.0
2021-07-07 14:00:00,171.84,172.28,171.84,172.22,9412.0,159.0015,159.4086,159.0015,159.3531,9412.0
2021-07-07 14:10:00,172.25,172.25,171.81,171.98,6200.0,159.3809,159.3809,158.9737,159.131,6200.0
2021-07-07 14:20:00,172.06,172.06,171.48,171.55,11811.0,159.205,159.205,158.6684,158.7332,11811.0
2021-07-07 14:30:00,171.4,171.45,171.17,171.17,6154.0,158.5944,158.6406,158.3815,158.3815,6154.0
2021-07-07 14:40:00,171.24,171.52,171.21,171.52,20905.0,158.4463,158.7054,158.4186,158.7054,20905.0
2021-07-07 14:50:00,171.46,171.73,171.46,171.7,5315.0,158.6499,158.8997,158.6499,158.8719,5315.0
2021-07-07 15:00:00,171.68,171.89,171.63,171.88,6920.0,158.8534,159.0478,158.8072,159.0385,6920.0
2021-07-07 15:10:00,171.88,172.05,171.87,171.96,9136.0,159.0385,159.1958,159.0292,159.1125,9136.0
2021-07-07 15:20:00,171.98,172.29,171.94,172.27,10938.0,159.131,159.4179,159.094,159.3994,10938.0
2021-07-07 15:30:00,172.27,172.45,172.08,172.43,34173.0,159.3994,159.5659,159.2236,159.5474,34173.0
2021-07-07 15:40:00,172.45,172.52,172.18,172.48,35270.0,159.5659,159.6307,159.3161,159.5937,35270.0
2021-07-07 15:50:00,172.49,172.49,172.04,172.3,109490.0,159.6029,159.6029,159.1865,159.4271,109490.0
2021-07-08 09:30:00,170.29,170.6,169.24,169.9,17126.0,157.5673,157.8541,156.5957,157.2064,17126.0
2021-07-08 09:40:00,169.79,170.19,169.39,170.05,5225.0,157.1046,157.4748,156.7345,157.3452,5225.0
2021-07-08 09:50:00,170.12,170.14,169.44,169.56,10234.0,157.41,157.4285,156.7808,156.8918,10234.0
2021-07-08 10:00:00,169.46,169.46,168.77,168.98,13493.0,156.7993,156.7993,156.1609,156.3552,13493.0
2021-07-08 10:10:00,169.1,169.1,168.57,168.82,18205.0,156.4662,156.4662,155.9758,156.2071,18205.0
2021-07-08 10:20:00,168.58,168.78,168.17,168.76,7973.0,155.985,156.1701,155.6057,156.1516,7973.0
2021-07-08 10:30:00,168.7,168.84,168.3,168.54,5620.0,156.0961,156.2256,155.726,155.948,5620.0
2021-07-08 10:40:00,168.57,169.14,168.2,169.14,22868.0,155.9758,156.5032,155.6334,156.5032,22868.0
2021-07-08 10:50:00,169.04,169.54,169.03,169.14,27504.0,156.4107,156.8733,156.4014,156.5032,27504.0
2021-07-08 11:00:00,169.14,169.62,169.12,169.56,28781.0,156.5032,156.9473,156.4847,156.8918,28781.0
2021-07-08 11:10:00,169.61,169.75,169.39,169.53,23760.0,156.9381,157.0676,156.7345,156.8641,23760.0
2021-07-08 11:20:00,169.61,170.0,169.55,169.91,45952.0,156.9381,157.299,156.8826,157.2157,45952.0
2021-07-08 11:30:00,169.95,169.95,169.78,169.89,9083.0,157.2527,157.2527,157.0954,157.1972,9083.0
2021-07-08 11:40:00,169.91,170.24,169.76,170.2,12767.0,157.2157,157.521,157.0769,157.484,12767.0
2021-07-08 11:50:00,170.14,170.3,170.11,170.28,4223.0,157.4285,157.5765,157.4007,157.558,4223.0
2021-07-08 12:00:00,170.3,170.35,170.17,170.19,13098.0,157.5765,157.6228,157.4563,157.4748,13098.0
2021-07-08 12:10:00,170.11,170.25,169.91,170.21,4536.0,157.4007,157.5303,157.2157,157.4933,4536.0
2021-07-08 12:20:00,170.14,170.25,169.8,169.83,15402.0,157.4285,157.5303,157.1139,157.1417,15402.0
2021-07-08 12:30:00,169.88,170.02,169.88,169.99,6335.0,157.1879,157.3175,157.1879,157.2897,6335.0
2021-07-08 12:40:00,170.05,170.15,169.96,170.02,19742.0,157.3452,157.4377,157.2619,157.3175,19742.0
2021-07-08 12:50:00,170.06,170.18,169.99,170.14,6442.0,157.3545,157.4655,157.2897,157.4285,6442.0
2021-07-08 13:00:00,170.05,170.05,169.59,169.71,17481.0,157.3452,157.3452,156.9196,157.0306,17481.0
2021-07-08 13:10:00,169.68,169.7,169.44,169.53,6544.0,157.0029,157.0214,156.7808,156.8641,6544.0
2021-07-08 13:20:00,169.43,169.47,169.18,169.45,14093.0,156.7715,156.8086,156.5402,156.79,14093.0
2021-07-08 13:30:00,169.43,169.43,168.97,169.05,4928.0,156.7715,156.7715,156.3459,156.4199,4928.0
2021-07-08 13:40:00,169.08,169.08,168.8,168.8,3500.0,156.4477,156.4477,156.1886,156.1886,3500.0
2021-07-08 13:50:00,168.78,168.8,168.59,168.69,3262.0,156.1701,156.1886,155.9943,156.0868,3262.0
2021-07-08 14:00:00,168.65,168.65,168.28,168.45,8679.0,156.0498,156.0498,155.7075,155.8648,8679.0
2021-07-08 14:10:00,168.45,168.59,168.21,168.31,7457.0,155.8648,155.9943,155.6427,155.7352,7457.0
2021-07-08 14:20:00,168.3,168.33,167.99,168.04,7757.0,155.726,155.7537,155.4391,155.4854,7757.0
2021-07-08 14:30:00,168.04,168.25,168.01,168.21,11940.0,155.4854,155.6797,155.4576,155.6427,11940.0
2021-07-08 14:40:00,168.21,168.24,168.03,168.15,5981.0,155.6427,155.6704,155.4761,155.5872,5981.0
2021-07-08 14:50:00,168.17,168.36,168.09,168.17,9139.0,155.6057,155.7815,155.5317,155.6057,9139.0
2021-07-08 15:00:00,168.28,168.41,168.25,168.31,12999.0,155.7075,155.8277,155.6797,155.7352,12999.0
2021-07-08 15:10:00,168.26,168.32,168.1,168.29,5240.0,155.689,155.7445,155.5409,155.7167,5240.0
2021-07-08 15:20:00,168.4,168.7,168.35,168.53,6124.0,155.8185,156.0961,155.7722,155.9388,6124.0
2021-07-08 15:30:00,168.5,168.83,168.46,168.49,14461.0,155.911,156.2164,155.874,155.9018,14461.0
2021-07-08 15:40:00,168.43,168.51,168.1,168.22,24151.0,155.8463,155.9203,155.5409,155.6519,24151.0
2021-07-08 15:50:00,168.21,169.01,168.03,168.99,82072.0,155.6427,156.3829,155.4761,156.3644,82072.0
2021-07-09 09:30:00,170.95,171.14,170.32,170.84,18354.0,158.178,158.3538,157.595,158.0762,18354.0
2021-07-09 09:40:00,170.9,171.42,170.83,171.13,6452.0,158.1317,158.6129,158.0669,158.3445,6452.0
2021-07-09 09:50:00,171.26,171.82,171.26,171.55,6037.0,158.4648,158.983,158.4648,158.7332,6037.0
2021-07-09 10:00:00,171.67,171.94,171.66,171.7,8150.0,158.8442,159.094,158.8349,158.8719,8150.0
2021-07-09 10:10:00,171.69,172.31,171.6,171.89,8789.0,158.8627,159.4364,158.7794,159.0478,8789.0
2021-07-09 10:20:00,172.01,172.05,171.66,171.71,6074.0,159.1588,159.1958,158.8349,158.8812,6074.0
2021-07-09 10:30:00,171.72,171.79,171.22,171.23,12667.0,158.8905,158.9552,158.4278,158.4371,12667.0
2021-07-09 10:40:00,171.18,171.32,170.89,170.98,15579.0,158.3908,158.5203,158.1225,158.2057,15579.0
2021-07-09 10:50:00,171.05,171.07,169.91,170.05,6962.0,158.2705,158.289,157.2157,157.3452,6962.0
2021-07-09 11:00:00,170.05,170.63,170.05,170.52,3582.0,157.3452,157.8819,157.3452,157.7801,3582.0
2021-07-09 11:10:00,170.45,170.58,170.41,170.54,4340.0,157.7153,157.8356,157.6783,157.7986,4340.0
2021-07-09 11:20:00,170.57,170.77,170.48,170.67,5804.0,157.8264,158.0114,157.7431,157.9189,5804.0
2021-07-09 11:30:00,170.77,171.34,170.48,171.1,13516.0,158.0114,158.5388,157.7431,158.3168,13516.0
2021-07-09 11:40:00,171.18,171.19,170.76,170.78,3677.0,158.3908,158.4,158.0022,158.0207,3677.0
2021-07-09 11:50:00,170.83,171.13,170.68,170.69,8214.0,158.0669,158.3445,157.9282,157.9374,8214.0
2021-07-09 12:00:00,170.72,170.92,170.72,170.78,11636.0,157.9652,158.1502,157.9652,158.0207,11636.0
2021-07-09 12:10:00,170.83,170.83,170.67,170.72,6419.0,158.0669,158.0669,157.9189,157.9652,6419.0
2021-07-09 12:20:00,170.65,170.75,170.43,170.5,15625.0,157.9004,157.9929,157.6968,157.7616,15625.0
2021-07-09 12:30:00,170.46,170.89,170.46,170.89,9298.0,157.7246,158.1225,157.7246,158.1225,9298.0
2021-07-09 12:40:00,170.9,171.01,170.79,170.8,6250.0,158.1317,158.2335,158.0299,158.0392,6250.0
2021-07-09 12:50:00,170.78,171.01,170.77,170.91,4849.0,158.0207,158.2335,158.0114,158.141,4849.0
2021-07-09 13:00:00,170.86,171.01,170.83,170.83,5694.0,158.0947,158.2335,158.0669,158.0669,5694.0
2021-07-09 13:10:00,170.86,171.13,170.82,171.13,5010.0,158.0947,158.3445,158.0577,158.3445,5010.0
2021-07-09 13:20:00,171.13,171.13,170.99,171.07,4455.0,158.3445,158.3445,158.215,158.289,4455.0
2021-07-09 13:30:00,171.09,171.09,170.87,170.96,5438.0,158.3075,158.3075,158.104,158.1872,5438.0
2021-07-09 13:40:00,170.94,171.17,170.94,171.09,3970.0,158.1687,158.3815,158.1687,158.3075,3970.0
2021-07-09 13:50:00,171.13,171.22,171.03,171.03,8697.0,158.3445,158.4278,158.252,158.252,8697.0
2021-07-09 14:00:00,171.07,171.2,171.07,171.11,11634.0,158.289,158.4093,158.289,158.326,11634.0
2021-07-09 14:10:00,171.07,171.36,171.0,171.35,3997.0,158.289,158.5573,158.2242,158.5481,3997.0
2021-07-09 14:20:00,171.37,171.48,171.3,171.31,6021.0,158.5666,158.6684,158.5018,158.5111,6021.0
2021-07-09 14:30:00,171.31,171.35,171.3,171.31,4351.0,158.5111,158.5481,158.5018,158.5111,4351.0
2021-07-09 14:40:00,171.34,171.43,171.24,171.4,6713.0,158.5388,158.6221,158.4463,158.5944,6713.0
2021-07-09 14:50:00,171.5,171.63,171.5,171.57,8518.0,158.6869,158.8072,158.6869,158.7517,8518.0
2021-07-09 15:00:00,171.56,171.61,171.46,171.49,6490.0,158.7424,158.7887,158.6499,158.6776,6490.0
2021-07-09 15:10:00,171.53,171.61,171.44,171.54,7561.0,158.7146,158.7887,158.6314,158.7239,7561.0
2021-07-09 15:20:00,171.56,171.56,171.21,171.37,8486.0,158.7424,158.7424,158.4186,158.5666,8486.0
2021-07-09 15:30:00,171.41,171.56,171.33,171.49,14930.0,158.6036,158.7424,158.5296,158.6776,14930.0
2021-07-09 15:40:00,171.49,171.55,171.27,171.44,26784.0,158.6776,158.7332,158.4741,158.6314,26784.0
2021-07-09 15:50:00,171.45,171.49,171.28,171.42,74769.0,158.6406,158.6776,158.4833,158.6129,74769.0
2021-07-12 09:30:00,169.96,170.57,169.26,170.57,20392.0,157.2619,157.8264,156.6142,157.8264,20392.0
2021-07-12 09:40:00,170.37,170.87,170.09,170.87,4176.0,157.6413,158.104,157.3822,158.104,4176.0
2021-07-12 09:50:00,170.88,171.31,170.56,171.3,13278.0,158.1132,158.5111,157.8171,158.5018,13278.0
2021-07-12 10:00:00,171.25,171.78,171.24,171.54,6145.0,158.4556,158.946,158.4463,158.7239,6145.0
2021-07-12 10:10:00,171.52,171.88,171.42,171.75,5519.0,158.7054,159.0385,158.6129,158.9182,5519.0
2021-07-12 10:20:00,171.79,172.02,171.59,171.77,5310.0,158.9552,159.168,158.7702,158.9367,5310.0
2021-07-12 10:30:00,171.94,172.32,171.87,171.98,4712.0,159.094,159.4456,159.0292,159.131,4712.0
2021-07-12 10:40:00,171.92,171.99,171.41,171.42,5347.0,159.0755,159.1403,158.6036,158.6129,5347.0
2021-07-12 10:50:00,171.51,171.69,171.25,171.67,4919.0,158.6961,158.8627,158.4556,158.8442,4919.0
2021-07-12 11:00:00,171.64,171.71,171.14,171.15,7177.0,158.8164,158.8812,158.3538,158.363,7177.0
2021-07-12 11:10:00,171.02,171.24,170.98,171.19,3490.0,158.2427,158.4463,158.2057,158.4,3490.0
2021-07-12 11:20:00,171.17,171.4,171.15,171.39,8544.0,158.3815,158.5944,158.363,158.5851,8544.0
2021-07-12 11:30:00,171.37,171.46,171.19,171.4,5017.0,158.5666,158.6499,158.4,158.5944,5017.0
2021-07-12 11:40:00,171.44,171.64,171.36,171.59,5101.0,158.6314,158.8164,158.5573,158.7702,5101.0
2021-07-12 11:50:00,171.66,172.05,171.62,172.04,3305.0,158.8349,159.1958,158.7979,159.1865,3305.0
2021-07-12 12:00:00,172.03,172.15,171.88,171.88,5295.0,159.1773,159.2883,159.0385,159.0385,5295.0
2021-07-12 12:10:00,171.9,171.91,171.65,171.66,3672.0,159.057,159.0663,158.8257,158.8349,3672.0
2021-07-12 12:20:00,171.54,171.57,171.19,171.23,4213.0,158.7239,158.7517,158.4,158.4371,4213.0
2021-07-12 12:30:00,171.26,171.41,171.25,171.27,2912.0,158.4648,158.6036,158.4556,158.4741,2912.0
2021-07-12 12:40:00,171.32,171.45,171.25,171.26,4075.0,158.5203,158.6406,158.4556,158.4648,4075.0
2021-07-12 12:50:00,171.17,171.17,171.0,171.09,2123.0,158.3815,158.3815,158.2242,158.3075,2123.0
2021-07-12 13:00:00,171.17,171.3,171.17,171.26,3390.0,158.3815,158.5018,158.3815,158.4648,3390.0
2021-07-12 13:10:00,171.35,171.41,171.22,171.3,2333.0,158.5481,158.6036,158.4278,158.5018,2333.0
2021-07-12 13:20:00,171.29,171.42,171.29,171.4,2368.0,158.4926,158.6129,158.4926,158.5944,2368.0
2021-07-12 13:30:00,171.34,171.53,171.34,171.46,3499.0,158.5388,158.7146,158.5388,158.6499,3499.0
2021-07-12 13:40:00,171.53,171.57,171.43,171.48,2024.0,158.7146,158.7517,158.6221,158.6684,2024.0
2021-07-12 13:50:00,171.43,171.51,171.37,171.39,2329.0,158.6221,158.6961,158.5666,158.5851,2329.0
2021-07-12 14:00:00,171.39,171.52,171.39,171.44,2659.0,158.5851,158.7054,158.5851,158.6314,2659.0
2021-07-12 14:10:00,171.39,171.59,171.38,171.49,3302.0,158.5851,158.7702,158.5759,158.6776,3302.0
2021-07-12 14:20:00,171.67,171.76,171.55,171.67,2353.0,158.8442,158.9275,158.7332,158.8442,2353.0
2021-07-12 14:30:00,171.71,171.78,171.64,171.74,4025.0,158.8812,158.946,158.8164,158.909,4025.0
2021-07-12 14:40:00,171.77,171.83,171.65,171.73,12511.0,158.9367,158.9922,158.8257,158.8997,12511.0
2021-07-12 14:50:00,171.55,171.64,171.53,171.61,3493.0,158.7332,158.8164,158.7146,158.7887,3493.0
2021-07-12 15:00:00,171.54,171.67,171.54,171.66,9076.0,158.7239,158.8442,158.7239,158.8349,9076.0
2021-07-12 15:10:00,171.69,171.84,171.66,171.8,7446.0,158.8627,159.0015,158.8349,158.9645,7446.0
2021-07-12 15:20:00,171.85,171.97,171.78,171.95,9535.0,159.0107,159.1218,158.946,159.1033,9535.0
2021-07-12 15:30:00,171.99,172.04,171.85,171.86,9888.0,159.1403,159.1865,159.0107,159.02,9888.0
2021-07-12 15:40:00,171.86,172.04,171.85,172.0,13876.0,159.02,159.1865,159.0107,159.1495,13876.0
2021-07-12 15:50:00,171.96,172.11,171.77,172.08,61696.0,159.1125,159.2513,158.9367,159.2236,61696.0
2021-07-13 09:30:00,171.85,171.85,171.14,171.43,13256.0,159.0107,159.0107,158.3538,158.6221,13256.0
2021-07-13 09:40:00,171.41,171.54,170.1,170.28,11442.0,158.6036,158.7239,157.3915,157.558,11442.0
2021-07-13 09:50:00,170.35,170.52,169.86,170.14,31400.0,157.6228,157.7801,157.1694,157.4285,31400.0
2021-07-13 10:00:00,170.08,170.36,169.66,170.34,9075.0,157.373,157.6321,156.9844,157.6136,9075.0
2021-07-13 10:10:00,170.31,170.33,169.79,169.94,10281.0,157.5858,157.6043,157.1046,157.2434,10281.0
2021-07-13 10:20:00,169.99,170.06,169.6,169.84,6336.0,157.2897,157.3545,156.9288,157.1509,6336.0
2021-07-13 10:30:00,169.8,169.97,169.67,169.79,5766.0,157.1139,157.2712,156.9936,157.1046,5766.0
2021-07-13 10:40:00,169.81,169.82,169.61,169.71,4211.0,157.1232,157.1324,156.9381,157.0306,4211.0
2021-07-13 10:50:00,169.67,169.94,169.66,169.78,5576.0,156.9936,157.2434,156.9844,157.0954,5576.0
2021-07-13 11:00:00,169.83,169.83,169.49,169.69,4779.0,157.1417,157.1417,156.8271,157.0121,4779.0
2021-07-13 11:10:00,169.72,169.93,169.65,169.93,6322.0,157.0399,157.2342,156.9751,157.2342,6322.0
2021-07-13 11:20:00,169.96,170.22,169.78,170.1,9254.0,157.2619,157.5025,157.0954,157.3915,9254.0
2021-07-13 11:30:00,170.05,170.25,169.95,170.19,9551.0,157.3452,157.5303,157.2527,157.4748,9551.0
2021-07-13 11:40:00,170.18,170.24,169.9,170.24,5818.0,157.4655,157.521,157.2064,157.521,5818.0
2021-07-13 11:50:00,170.28,170.34,170.22,170.31,3041.0,157.558,157.6136,157.5025,157.5858,3041.0
2021-07-13 12:00:00,170.38,170.45,170.15,170.2,3783.0,157.6506,157.7153,157.4377,157.484,3783.0
2021-07-13 12:10:00,170.2,170.28,170.11,170.2,4120.0,157.484,157.558,157.4007,157.484,4120.0
2021-07-13 12:20:00,170.25,170.27,169.99,170.02,3324.0,157.5303,157.5488,157.2897,157.3175,3324.0
2021-07-13 12:30:00,170.05,170.2,170.05,170.13,2636.0,157.3452,157.484,157.3452,157.4192,2636.0
2021-07-13 12:40:00,170.14,170.16,169.87,169.88,2398.0,157.4285,157.447,157.1787,157.1879,2398.0
2021-07-13 12:50:00,169.93,170.09,169.84,170.04,4152.0,157.2342,157.3822,157.1509,157.336,4152.0
2021-07-13 13:00:00,170.08,170.09,169.99,170.09,2004.0,157.373,157.3822,157.2897,157.3822,2004.0
2021-07-13 13:10:00,170.12,170.16,169.9,169.9,2849.0,157.41,157.447,157.2064,157.2064,2849.0
2021-07-13 13:20:00,169.94,170.2,169.94,170.11,7735.0,157.2434,157.484,157.2434,157.4007,7735.0
2021-07-13 13:30:00,170.06,170.2,170.0,170.18,4046.0,157.3545,157.484,157.299,157.4655,4046.0
2021-07-13 13:40:00,170.23,170.41,170.18,170.31,4146.0,157.5118,157.6783,157.4655,157.5858,4146.0
2021-07-13 13:50:00,170.34,170.36,170.05,170.08,7588.0,157.6136,157.6321,157.3452,157.373,7588.0
2021-07-13 14:00:00,170.04,170.04,169.82,169.84,7329.0,157.336,157.336,157.1324,157.1509,7329.0
2021-07-13 14:10:00,169.79,170.0,169.79,169.96,7434.0,157.1046,157.299,157.1046,157.2619,7434.0
2021-07-13 14:20:00,169.91,170.01,169.83,169.92,3941.0,157.2157,157.3082,157.1417,157.2249,3941.0
2021-07-13 14:30:00,169.88,169.91,169.79,169.85,3132.0,157.1879,157.2157,157.1046,157.1602,3132.0
2021-07-13 14:40:00,169.82,169.83,169.68,169.83,5086.0,157.1324,157.1417,157.0029,157.1417,5086.0
2021-07-13 14:50:00,169.81,169.81,169.64,169.67,4235.0,157.1232,157.1232,156.9659,156.9936,4235.0
2021-07-13 15:00:00,169.66,169.87,169.64,169.71,7520.0,156.9844,157.1787,156.9659,157.0306,7520.0
2021-07-13 15:10:00,169.72,169.72,169.49,169.67,5462.0,157.0399,157.0399,156.8271,156.9936,5462.0
2021-07-13 15:20:00,169.66,169.72,169.52,169.68,7873.0,156.9844,157.0399,156.8548,157.0029,7873.0
2021-07-13 15:30:00,169.67,170.14,169.65,170.14,11695.0,156.9936,157.4285,156.9751,157.4285,11695.0
2021-07-13 15:40:00,170.14,170.28,169.91,169.94,26833.0,157.4285,157.558,157.2157,157.2434,26833.0
2021-07-13 15:50:00,169.9,170.12,169.81,169.96,72684.0,157.2064,157.41,157.1232,157.2619,72684.0
2021-07-14 09:30:00,170.03,171.27,169.84,171.19,10660.0,157.3267,158.4741,157.1509,158.4,10660.0
2021-07-14 09:40:00,171.29,171.5,170.96,171.24,5751.0,158.4926,158.6869,158.1872,158.4463,5751.0
2021-07-14 09:50:00,171.02,171.03,170.5,170.5,4042.0,158.2427,158.252,157.7616,157.7616,4042.0
2021-07-14 10:00:00,170.5,170.51,169.57,169.65,4280.0,157.7616,157.7709,156.9011,156.9751,4280.0
2021-07-14 10:10:00,169.46,170.11,169.26,170.08,4076.0,156.7993,157.4007,156.6142,157.373,4076.0
2021-07-14 10:20:00,170.06,170.12,169.05,169.22,17461.0,157.3545,157.41,156.4199,156.5772,17461.0
2021-07-14 10:30:00,169.17,169.44,169.01,169.2,6589.0,156.531,156.7808,156.3829,156.5587,6589.0
2021-07-14 10:40:00,169.17,169.43,169.14,169.43,4935.0,156.531,156.7715,156.5032,156.7715,4935.0
2021-07-14 10:50:00,169.42,169.57,169.36,169.49,3115.0,156.7623,156.9011,156.7068,156.8271,3115.0
2021-07-14 11:00:00,169.26,169.26,168.87,168.87,7408.0,156.6142,156.6142,156.2534,156.2534,7408.0
2021-07-14 11:10:00,168.91,169.11,168.86,169.05,25905.0,156.2904,156.4754,156.2441,156.4199,25905.0
2021-07-14 11:20:00,169.05,169.57,169.05,169.4,4328.0,156.4199,156.9011,156.4199,156.7438,4328.0
2021-07-14 11:30:00,169.41,169.62,169.41,169.55,1847.0,156.753,156.9473,156.753,156.8826,1847.0
2021-07-14 11:40:00,169.49,169.49,169.2,169.27,3656.0,156.8271,156.8271,156.5587,156.6235,3656.0
2021-07-14 11:50:00,169.1,169.45,169.1,169.45,3935.0,156.4662,156.79,156.4662,156.79,3935.0
2021-07-14 12:00:00,169.44,169.8,169.4,169.8,3039.0,156.7808,157.1139,156.7438,157.1139,3039.0
2021-07-14 12:10:00,169.71,169.8,169.52,169.71,3898.0,157.0306,157.1139,156.8548,157.0306,3898.0
2021-07-14 12:20:00,169.69,169.99,169.69,169.96,4321.0,157.0121,157.2897,157.0121,157.2619,4321.0
2021-07-14 12:30:00,169.88,169.96,169.83,169.96,2791.0,157.1879,157.2619,157.1417,157.2619,2791.0
2021-07-14 12:40:00,169.89,170.22,169.88,170.22,5416.0,157.1972,157.5025,157.1879,157.5025,5416.0
2021-07-14 12:50:00,170.21,170.27,169.99,170.01,3163.0,157.4933,157.5488,157.2897,157.3082,3163.0
2021-07-14 13:00:00,169.97,170.06,169.91,169.91,17859.0,157.2712,157.3545,157.2157,157.2157,17859.0
2021-07-14 13:10:00,169.92,170.11,169.79,169.95,9609.0,157.2249,157.4007,157.1046,157.2527,9609.0
2021-07-14 13:20:00,169.83,169.9,169.78,169.9,4360.0,157.1417,157.2064,157.0954,157.2064,4360.0
2021-07-14 13:30:00,169.89,170.01,169.86,170.0,3073.0,157.1972,157.3082,157.1694,157.299,3073.0
2021-07-14 13:40:00,170.06,170.15,169.93,169.98,2815.0,157.3545,157.4377,157.2342,157.2805,2815.0
2021-07-14 13:50:00,170.01,170.23,170.01,170.23,2553.0,157.3082,157.5118,157.3082,157.5118,2553.0
2021-07-14 14:00:00,170.23,170.32,170.13,170.25,2566.0,157.5118,157.595,157.4192,157.5303,2566.0
2021-07-14 14:10:00,170.19,170.38,170.18,170.34,3798.0,157.4748,157.6506,157.4655,157.6136,3798.0
2021-07-14 14:20:00,170.33,170.43,170.33,170.33,4058.0,157.6043,157.6968,157.6043,157.6043,4058.0
2021-07-14 14:30:00,170.37,170.39,170.04,170.05,4540.0,157.6413,157.6598,157.336,157.3452,4540.0
2021-07-14 14:40:00,170.08,170.1,169.9,169.9,3258.0,157.373,157.3915,157.2064,157.2064,3258.0
2021-07-14 14:50:00,169.93,170.03,169.86,169.94,4345.0,157.2342,157.3267,157.1694,157.2434,4345.0
2021-07-14 15:00:00,169.96,170.2,169.95,170.19,4196.0,157.2619,157.484,157.2527,157.4748,4196.0
2021-07-14 15:10:00,170.17,170.32,170.02,170.17,3424.0,157.4563,157.595,157.3175,157.4563,3424.0
2021-07-14 15:20:00,170.15,170.19,170.08,170.09,2941.0,157.4377,157.4748,157.373,157.3822,2941.0
2021-07-14 15:30:00,170.03,170.27,170.0,170.17,7749.0,157.3267,157.5488,157.299,157.4563,7749.0
2021-07-14 15:40:00,170.17,170.4,170.11,170.33,19105.0,157.4563,157.6691,157.4007,157.6043,19105.0
2021-07-14 15:50:00,170.34,170.42,170.05,170.11,74439.0,157.6136,157.6876,157.3452,157.4007,74439.0
2021-07-15 09:30:00,169.21,171.0,169.21,170.99,12434.0,156.568,158.2242,156.568,158.215,12434.0
2021-07-15 09:40:00,170.85,170.85,170.1,170.1,4556.0,158.0855,158.0855,157.3915,157.3915,4556.0
2021-07-15 09:50:00,170.02,170.14,169.59,169.97,3634.0,157.3175,157.4285,156.9196,157.2712,3634.0
2021-07-15 10:00:00,170.08,170.35,169.93,170.08,6899.0,157.373,157.6228,157.2342,157.373,6899.0
2021-07-15 10:10:00,170.22,170.45,170.1,170.4,9350.0,157.5025,157.7153,157.3915,157.6691,9350.0
2021-07-15 10:20:00,170.23,171.09,170.23,170.92,6577.0,157.5118,158.3075,157.5118,158.1502,6577.0
2021-07-15 10:30:00,170.96,171.24,170.95,171.14,17501.0,158.1872,158.4463,158.178,158.3538,17501.0
2021-07-15 10:40:00,171.31,171.5,171.27,171.44,2668.0,158.5111,158.6869,158.4741,158.6314,2668.0
2021-07-15 10:50:00,171.39,171.81,171.39,171.78,5487.0,158.5851,158.9737,158.5851,158.946,5487.0
2021-07-15 11:00:00,171.75,171.76,171.35,171.35,5625.0,158.9182,158.9275,158.5481,158.5481,5625.0
2021-07-15 11:10:00,171.14,171.19,170.88,171.04,2713.0,158.3538,158.4,158.1132,158.2613,2713.0
2021-07-15 11:20:00,170.97,171.0,170.79,171.0,3925.0,158.1965,158.2242,158.0299,158.2242,3925.0
2021-07-15 11:30:00,171.06,171.32,171.02,171.32,2096.0,158.2798,158.5203,158.2427,158.5203,2096.0
2021-07-15 11:40:00,171.29,171.49,171.25,171.46,2503.0,158.4926,158.6776,158.4556,158.6499,2503.0
2021-07-15 11:50:00,171.46,171.59,171.17,171.17,3417.0,158.6499,158.7702,158.3815,158.3815,3417.0
2021-07-15 12:00:00,171.25,171.35,170.97,170.97,1451.0,158.4556,158.5481,158.1965,158.1965,1451.0
2021-07-15 12:10:00,171.12,171.3,171.08,171.12,3707.0,158.3353,158.5018,158.2983,158.3353,3707.0
2021-07-15 12:20:00,171.1,171.19,171.01,171.08,2278.0,158.3168,158.4,158.2335,158.2983,2278.0
2021-07-15 12:30:00,171.09,171.13,170.96,171.13,2724.0,158.3075,158.3445,158.1872,158.3445,2724.0
2021-07-15 12:40:00,171.09,171.31,171.09,171.26,1410.0,158.3075,158.5111,158.3075,158.4648,1410.0
2021-07-15 12:50:00,171.3,171.31,171.14,171.18,4261.0,158.5018,158.5111,158.3538,158.3908,4261.0
2021-07-15 13:00:00,171.08,171.32,171.07,171.32,3195.0,158.2983,158.5203,158.289,158.5203,3195.0
2021-07-15 13:10:00,171.2,171.23,170.88,170.88,2169.0,158.4093,158.4371,158.1132,158.1132,2169.0
2021-07-15 13:20:00,170.89,170.99,170.85,170.85,2664.0,158.1225,158.215,158.0855,158.0855,2664.0
2021-07-15 13:30:00,170.82,170.93,170.7,170.85,5647.0,158.0577,158.1595,157.9467,158.0855,5647.0
2021-07-15 13:40:00,170.79,170.96,170.72,170.84,2889.0,158.0299,158.1872,157.9652,158.0762,2889.0
2021-07-15 13:50:00,170.92,170.98,170.7,170.8,13543.0,158.1502,158.2057,157.9467,158.0392,13543.0
2021-07-15 14:00:00,170.8,170.99,170.71,170.89,13456.0,158.0392,158.215,157.9559,158.1225,13456.0
2021-07-15 14:10:00,170.82,171.08,170.82,171.0,3616.0,158.0577,158.2983,158.0577,158.2242,3616.0
2021-07-15 14:20:00,171.09,171.4,171.09,171.34,7791.0,158.3075,158.5944,158.3075,158.5388,7791.0
2021-07-15 14:30:00,171.28,171.28,171.08,171.13,6977.0,158.4833,158.4833,158.2983,158.3445,6977.0
2021-07-15 14:40:00,171.1,171.23,171.02,171.19,5919.0,158.3168,158.4371,158.2427,158.4,5919.0
2021-07-15 14:50:00,171.18,171.34,171.09,171.28,10904.0,158.3908,158.5388,158.3075,158.4833,10904.0
2021-07-15 15:00:00,171.28,171.39,171.21,171.36,17625.0,158.4833,158.5851,158.4186,158.5573,17625.0
2021-07-15 15:10:00,171.38,171.41,171.29,171.41,5174.0,158.5759,158.6036,158.4926,158.6036,5174.0
2021-07-15 15:20:00,171.38,171.48,171.33,171.43,4675.0,158.5759,158.6684,158.5296,158.6221,4675.0
2021-07-15 15:30:00,171.42,171.42,171.32,171.34,9147.0,158.6129,158.6129,158.5203,158.5388,9147.0
2021-07-15 15:40:00,171.35,171.49,171.23,171.36,23235.0,158.5481,158.6776,158.4371,158.5573,23235.0
2021-07-15 15:50:00,171.43,171.79,171.42,171.49,68361.0,158.6221,158.9552,158.6129,158.6776,68361.0
2021-07-16 09:30:00,171.85,171.85,170.97,170.97,24795.0,159.0107,159.0107,158.1965,158.1965,24795.0
2021-07-16 09:40:00,170.73,171.08,170.68,170.77,4296.0,157.9744,158.2983,157.9282,158.0114,4296.0
2021-07-16 09:50:00,170.78,171.09,170.67,170.81,5170.0,158.0207,158.3075,157.9189,158.0484,5170.0
2021-07-16 10:00:00,170.93,170.98,170.28,170.39,3029.0,158.1595,158.2057,157.558,157.6598,3029.0
2021-07-16 10:10:00,170.39,170.39,169.66,169.77,3493.0,157.6598,157.6598,156.9844,157.0861,3493.0
2021-07-16 10:20:00,169.95,169.95,169.27,169.38,7521.0,157.2527,157.2527,156.6235,156.7253,7521.0
2021-07-16 10:30:00,169.27,169.38,169.05,169.32,4930.0,156.6235,156.7253,156.4199,156.6698,4930.0
2021-07-16 10:40:00,169.26,169.57,169.18,169.56,3195.0,156.6142,156.9011,156.5402,156.8918,3195.0
2021-07-16 10:50:00,169.7,170.31,169.7,170.28,8321.0,157.0214,157.5858,157.0214,157.558,8321.0
2021-07-16 11:00:00,170.24,170.6,170.18,170.6,15187.0,157.521,157.8541,157.4655,157.8541,15187.0
2021-07-16 11:10:00,170.54,170.62,170.42,170.46,4205.0,157.7986,157.8726,157.6876,157.7246,4205.0
2021-07-16 11:20:00,170.47,170.61,170.21,170.28,5607.0,157.7338,157.8634,157.4933,157.558,5607.0
2021-07-16 11:30:00,170.34,170.64,170.27,170.6,3412.0,157.6136,157.8911,157.5488,157.8541,3412.0
2021-07-16 11:40:00,170.57,170.75,170.4,170.4,3892.0,157.8264,157.9929,157.6691,157.6691,3892.0
2021-07-16 11:50:00,170.43,170.61,170.37,170.47,5501.0,157.6968,157.8634,157.6413,157.7338,5501.0
2021-07-16 12:00:00,170.46,170.51,170.44,170.48,1700.0,157.7246,157.7709,157.7061,157.7431,1700.0
2021-07-16 12:10:00,170.48,170.55,170.44,170.46,3602.0,157.7431,157.8079,157.7061,157.7246,3602.0
2021-07-16 12:20:00,170.46,170.47,170.08,170.22,5635.0,157.7246,157.7338,157.373,157.5025,5635.0
2021-07-16 12:30:00,170.28,170.29,170.1,170.16,7914.0,157.558,157.5673,157.3915,157.447,7914.0
2021-07-16 12:40:00,170.07,170.31,170.07,170.3,8742.0,157.3637,157.5858,157.3637,157.5765,8742.0
2021-07-16 12:50:00,170.34,170.45,170.29,170.36,7996.0,157.6136,157.7153,157.5673,157.6321,7996.0
2021-07-16 13:00:00,170.33,170.45,170.2,170.45,8909.0,157.6043,157.7153,157.484,157.7153,8909.0
2021-07-16 13:10:00,170.43,170.59,170.34,170.59,9631.0,157.6968,157.8449,157.6136,157.8449,9631.0
2021-07-16 13:20:00,170.6,170.6,170.47,170.52,3046.0,157.8541,157.8541,157.7338,157.7801,3046.0
2021-07-16 13:30:00,170.48,170.56,170.28,170.5,6436.0,157.7431,157.8171,157.558,157.7616,6436.0
2021-07-16 13:40:00,170.49,170.49,170.18,170.18,7749.0,157.7523,157.7523,157.4655,157.4655,7749.0
2021-07-16 13:50:00,170.2,170.33,170.13,170.2,5583.0,157.484,157.6043,157.4192,157.484,5583.0
2021-07-16 14:00:00,170.21,170.31,170.17,170.2,4940.0,157.4933,157.5858,157.4563,157.484,4940.0
2021-07-16 14:10:00,170.22,170.22,170.03,170.16,5616.0,157.5025,157.5025,157.3267,157.447,5616.0
2021-07-16 14:20:00,170.19,170.19,169.8,169.82,6197.0,157.4748,157.4748,157.1139,157.1324,6197.0
2021-07-16 14:30:00,169.81,169.9,169.66,169.67,10528.0,157.1232,157.2064,156.9844,156.9936,10528.0
2021-07-16 14:40:00,169.68,170.01,169.68,169.93,10172.0,157.0029,157.3082,157.0029,157.2342,10172.0
2021-07-16 14:50:00,169.94,170.07,169.81,169.84,11596.0,157.2434,157.3637,157.1232,157.1509,11596.0
2021-07-16 15:00:00,169.81,170.04,169.72,170.03,15994.0,157.1232,157.336,157.0399,157.3267,15994.0
2021-07-16 15:10:00,170.02,170.2,169.93,170.17,11527.0,157.3175,157.484,157.2342,157.4563,11527.0
2021-07-16 15:20:00,170.19,170.22,170.03,170.2,9332.0,157.4748,157.5025,157.3267,157.484,9332.0
2021-07-16 15:30:00,170.18,170.35,170.09,170.17,15933.0,157.4655,157.6228,157.3822,157.4563,15933.0
2021-07-16 15:40:00,170.18,170.38,170.01,170.03,29384.0,157.4655,157.6506,157.3082,157.3267,29384.0
2021-07-16 15:50:00,170.05,170.41,169.97,170.22,141481.0,157.3452,157.6783,157.2712,157.5025,141481.0
2021-07-19 09:30:00,167.07,168.14,166.86,167.75,27874.0,154.5879,155.5779,154.3936,155.2171,27874.0
2021-07-19 09:40:00,167.83,167.89,167.34,167.61,14987.0,155.2911,155.3466,154.8377,155.0875,14987.0
2021-07-19 09:50:00,167.59,167.62,166.98,167.55,12022.0,155.069,155.0968,154.5046,155.032,12022.0
2021-07-19 10:00:00,167.47,167.49,166.36,166.58,60735.0,154.958,154.9765,153.9309,154.1345,60735.0
2021-07-19 10:10:00,166.45,166.68,165.26,165.4,29085.0,154.0142,154.227,152.9131,153.0426,29085.0
2021-07-19 10:20:00,165.37,166.05,165.21,165.83,15216.0,153.0149,153.6441,152.8668,153.4405,15216.0
2021-07-19 10:30:00,165.72,166.62,165.63,166.5,26098.0,153.3387,154.1715,153.2554,154.0604,26098.0
2021-07-19 10:40:00,166.44,166.63,166.12,166.46,19080.0,154.0049,154.1807,153.7088,154.0234,19080.0
2021-07-19 10:50:00,166.37,166.47,166.09,166.17,15578.0,153.9402,154.0327,153.6811,153.7551,15578.0
2021-07-19 11:00:00,166.13,166.38,165.83,166.04,10082.0,153.7181,153.9494,153.4405,153.6348,10082.0
2021-07-19 11:10:00,166.08,166.52,166.01,166.52,5477.0,153.6718,154.079,153.6071,154.079,5477.0
2021-07-19 11:20:00,166.45,166.45,165.53,165.6,21452.0,154.0142,154.0142,153.1629,153.2277,21452.0
2021-07-19 11:30:00,165.52,165.98,165.36,165.59,8920.0,153.1537,153.5793,153.0056,153.2184,8920.0
2021-07-19 11:40:00,165.66,166.13,165.66,165.97,4738.0,153.2832,153.7181,153.2832,153.57,4738.0
2021-07-19 11:50:00,165.9,166.46,165.89,166.46,7611.0,153.5053,154.0234,153.496,154.0234,7611.0
2021-07-19 12:00:00,166.29,166.29,165.77,165.83,10772.0,153.8661,153.8661,153.385,153.4405,10772.0
2021-07-19 12:10:00,165.83,165.94,165.62,165.72,20926.0,153.4405,153.5423,153.2462,153.3387,20926.0
2021-07-19 12:20:00,165.8,165.96,165.51,165.56,7119.0,153.4127,153.5608,153.1444,153.1907,7119.0
2021-07-19 12:30:00,165.52,166.02,165.52,165.74,25890.0,153.1537,153.6163,153.1537,153.3572,25890.0
2021-07-19 12:40:00,165.74,165.8,165.47,165.57,9951.0,153.3572,153.4127,153.1074,153.1999,9951.0
2021-07-19 12:50:00,165.51,166.26,165.41,166.26,8794.0,153.1444,153.8384,153.0519,153.8384,8794.0
2021-07-19 13:00:00,166.19,166.74,166.17,166.47,14026.0,153.7736,154.2825,153.7551,154.0327,14026.0
2021-07-19 13:10:00,166.42,166.42,165.94,165.94,6736.0,153.9864,153.9864,153.5423,153.5423,6736.0
2021-07-19 13:20:00,166.0,166.0,165.7,165.86,34869.0,153.5978,153.5978,153.3202,153.4683,34869.0
2021-07-19 13:30:00,165.79,165.81,165.54,165.74,7362.0,153.4035,153.422,153.1722,153.3572,7362.0
2021-07-19 13:40:00,165.69,165.69,164.79,164.79,29015.0,153.311,153.311,152.4782,152.4782,29015.0
2021-07-19 13:50:00,164.74,165.21,164.56,164.98,21478.0,152.4319,152.8668,152.2654,152.654,21478.0
2021-07-19 14:00:00,165.07,165.61,164.94,165.01,12326.0,152.7373,153.2369,152.617,152.6818,12326.0
2021-07-19 14:10:00,164.92,165.19,164.81,164.93,14620.0,152.5985,152.8483,152.4967,152.6077,14620.0
2021-07-19 14:20:00,164.97,165.03,164.53,164.77,17588.0,152.6448,152.7003,152.2376,152.4597,17588.0
2021-07-19 14:30:00,164.8,164.8,164.29,164.35,42951.0,152.4875,152.4875,152.0156,152.0711,42951.0
2021-07-19 14:40:00,164.39,164.64,164.3,164.6,17124.0,152.1081,152.3394,152.0248,152.3024,17124.0
2021-07-19 14:50:00,164.66,164.77,164.38,164.4,18196.0,152.3579,152.4597,152.0988,152.1173,18196.0
2021-07-19 15:00:00,164.35,164.69,164.18,164.63,15912.0,152.0711,152.3857,151.9138,152.3302,15912.0
2021-07-19 15:10:00,164.65,164.98,164.52,164.66,23703.0,152.3487,152.654,152.2284,152.3579,23703.0
2021-07-19 15:20:00,164.69,165.16,164.69,164.83,28428.0,152.3857,152.8206,152.3857,152.5152,28428.0
2021-07-19 15:30:00,164.84,165.47,164.79,165.06,69576.0,152.5245,153.1074,152.4782,152.728,69576.0
2021-07-19 15:40:00,165.11,165.27,164.88,164.88,59448.0,152.7743,152.9223,152.5615,152.5615,59448.0
2021-07-19 15:50:00,164.82,165.87,164.72,165.87,149562.0,152.506,153.4775,152.4134,153.4775,149562.0
2021-07-20 09:30:00,154.8,157.0,152.35,156.49,339575.0,143.2346,145.2702,140.9676,144.7983,339575.0
2021-07-20 09:40:00,156.53,157.82,154.26,155.3,243419.0,144.8353,146.0289,142.7349,143.6972,243419.0
2021-07-20 09:50:00,155.26,156.48,154.88,155.97,180667.0,143.6602,144.7891,143.3086,144.3172,180667.0
2021-07-20 10:00:00,156.1,157.7,156.05,156.6,120852.0,144.4375,145.9179,144.3912,144.9001,120852.0
2021-07-20 10:10:00,156.69,157.57,156.69,157.23,97329.0,144.9834,145.7976,144.9834,145.483,97329.0
2021-07-20 10:20:00,157.24,157.78,156.6,157.71,82023.0,145.4923,145.9919,144.9001,145.9272,82023.0
2021-07-20 10:30:00,157.72,158.46,157.66,157.96,96695.0,145.9364,146.6211,145.8809,146.1585,96695.0
2021-07-20 10:40:00,157.97,157.97,156.42,157.67,109212.0,146.1677,146.1677,144.7335,145.8902,109212.0
2021-07-20 10:50:00,157.59,157.6,155.78,156.05,56558.0,145.8161,145.8254,144.1414,144.3912,56558.0
2021-07-20 11:00:00,156.05,157.11,155.96,156.89,53203.0,144.3912,145.372,144.3079,145.1684,53203.0
2021-07-20 11:10:00,156.88,157.37,156.39,156.39,49225.0,145.1592,145.6126,144.7058,144.7058,49225.0
2021-07-20 11:20:00,156.34,156.91,156.25,156.55,32822.0,144.6595,145.1869,144.5762,144.8538,32822.0
2021-07-20 11:30:00,156.5,156.85,156.45,156.84,20929.0,144.8076,145.1314,144.7613,145.1222,20929.0
2021-07-20 11:40:00,156.77,157.44,156.72,157.32,18293.0,145.0574,145.6773,145.0111,145.5663,18293.0
2021-07-20 11:50:00,157.33,157.89,157.27,157.51,37523.0,145.5756,146.0937,145.52,145.7421,37523.0
2021-07-20 12:00:00,157.57,157.67,156.93,157.36,35989.0,145.7976,145.8902,145.2054,145.6033,35989.0
2021-07-20 12:10:00,157.42,159.0,157.42,158.75,54602.0,145.6588,147.1208,145.6588,146.8895,54602.0
2021-07-20 12:20:00,158.65,159.02,158.3,158.87,69936.0,146.7969,147.1393,146.4731,147.0005,69936.0
2021-07-20 12:30:00,158.88,159.13,157.91,157.97,34857.0,147.0098,147.2411,146.1122,146.1677,34857.0
2021-07-20 12:40:00,157.97,158.36,157.86,158.28,20799.0,146.1677,146.5286,146.066,146.4546,20799.0
2021-07-20 12:50:00,158.28,158.39,157.9,158.03,26241.0,146.4546,146.5564,146.103,146.2233,26241.0
2021-07-20 13:00:00,158.07,158.14,157.33,157.72,26270.0,146.2603,146.325,145.5756,145.9364,26270.0
2021-07-20 13:10:00,157.71,157.83,157.57,157.73,25343.0,145.9272,146.0382,145.7976,145.9457,25343.0
2021-07-20 13:20:00,157.73,158.14,157.63,157.74,21926.0,145.9457,146.325,145.8531,145.9549,21926.0
2021-07-20 13:30:00,157.8,158.02,157.61,157.79,28570.0,146.0104,146.214,145.8346,146.0012,28570.0
2021-07-20 13:40:00,157.82,158.24,157.8,157.88,30759.0,146.0289,146.4176,146.0104,146.0845,30759.0
2021-07-20 13:50:00,157.89,157.92,157.16,157.34,31653.0,146.0937,146.1215,145.4183,145.5848,31653.0
2021-07-20 14:00:00,157.37,158.31,157.37,157.87,24676.0,145.6126,146.4823,145.6126,146.0752,24676.0
2021-07-20 14:10:00,157.9,158.03,157.23,157.29,46673.0,146.103,146.2233,145.483,145.5385,46673.0
2021-07-20 14:20:00,157.3,157.3,156.82,156.84,49000.0,145.5478,145.5478,145.1037,145.1222,49000.0
2021-07-20 14:30:00,156.9,158.75,156.69,158.58,66776.0,145.1777,146.8895,144.9834,146.7322,66776.0
2021-07-20 14:40:00,158.53,158.87,158.07,158.08,61080.0,146.6859,147.0005,146.2603,146.2695,61080.0
2021-07-20 14:50:00,158.08,158.29,157.25,157.46,42739.0,146.2695,146.4638,145.5015,145.6958,42739.0
2021-07-20 15:00:00,157.49,157.55,156.95,157.3,55017.0,145.7236,145.7791,145.2239,145.5478,55017.0
2021-07-20 15:10:00,157.3,158.25,157.3,158.03,32333.0,145.5478,146.4268,145.5478,146.2233,32333.0
2021-07-20 15:20:00,158.03,158.04,157.6,157.74,42487.0,146.2233,146.2325,145.8254,145.9549,42487.0
2021-07-20 15:30:00,157.72,157.95,157.6,157.73,72896.0,145.9364,146.1492,145.8254,145.9457,72896.0
2021-07-20 15:40:00,157.7,158.24,157.63,158.19,92208.0,145.9179,146.4176,145.8531,146.3713,92208.0
2021-07-20 15:50:00,158.2,158.58,158.02,158.49,312231.0,146.3806,146.7322,146.214,146.6489,312231.0
2021-07-21 09:30:00,158.98,159.77,158.64,159.77,46293.0,147.1023,147.8333,146.7877,147.8333,46293.0
2021-07-21 09:40:00,159.62,159.68,159.09,159.31,27601.0,147.6945,147.75,147.2041,147.4076,27601.0
2021-07-21 09:50:00,159.41,159.88,159.21,159.55,45415.0,147.5002,147.935,147.3151,147.6297,45415.0
2021-07-21 10:00:00,159.56,159.76,158.73,158.74,82473.0,147.6389,147.824,146.871,146.8802,82473.0
2021-07-21 10:10:00,158.85,158.85,158.23,158.61,44014.0,146.982,146.982,146.4083,146.7599,44014.0
2021-07-21 10:20:00,158.58,158.71,157.54,157.72,58623.0,146.7322,146.8525,145.7699,145.9364,58623.0
2021-07-21 10:30:00,157.69,157.92,157.57,157.92,45080.0,145.9087,146.1215,145.7976,146.1215,45080.0
2021-07-21 10:40:00,157.89,158.02,157.1,157.91,34794.0,146.0937,146.214,145.3627,146.1122,34794.0
2021-07-21 10:50:00,157.99,158.46,157.91,158.46,15270.0,146.1862,146.6211,146.1122,146.6211,15270.0
2021-07-21 11:00:00,158.37,158.77,158.37,158.66,12218.0,146.5379,146.908,146.5379,146.8062,12218.0
2021-07-21 11:10:00,158.62,159.2,158.56,159.2,13257.0,146.7692,147.3058,146.7137,147.3058,13257.0
2021-07-21 11:20:00,159.15,159.48,159.11,159.37,17530.0,147.2596,147.5649,147.2226,147.4631,17530.0
2021-07-21 11:30:00,159.29,159.44,159.09,159.25,11935.0,147.3891,147.5279,147.2041,147.3521,11935.0
2021-07-21 11:40:00,159.3,159.63,159.26,159.49,13854.0,147.3984,147.7037,147.3614,147.5742,13854.0
2021-07-21 11:50:00,159.5,159.97,159.47,159.85,14361.0,147.5834,148.0183,147.5557,147.9073,14361.0
2021-07-21 12:00:00,159.85,160.1,159.71,159.95,12824.0,147.9073,148.1386,147.7777,147.9998,12824.0
2021-07-21 12:10:00,159.96,160.07,159.47,159.47,16908.0,148.0091,148.1108,147.5557,147.5557,16908.0
2021-07-21 12:20:00,159.53,159.84,159.47,159.84,14147.0,147.6112,147.898,147.5557,147.898,14147.0
2021-07-21 12:30:00,159.83,159.95,159.67,159.89,14460.0,147.8888,147.9998,147.7407,147.9443,14460.0
2021-07-21 12:40:00,159.85,159.88,159.67,159.71,12155.0,147.9073,147.935,147.7407,147.7777,12155.0
2021-07-21 12:50:00,159.71,159.71,159.55,159.59,13280.0,147.7777,147.7777,147.6297,147.6667,13280.0
2021-07-21 13:00:00,159.63,160.11,159.6,160.05,16811.0,147.7037,148.1479,147.676,148.0923,16811.0
2021-07-21 13:10:00,160.08,160.24,160.03,160.11,11010.0,148.1201,148.2681,148.0738,148.1479,11010.0
2021-07-21 13:20:00,160.13,160.38,160.13,160.23,11932.0,148.1664,148.3977,148.1664,148.2589,11932.0
2021-07-21 13:30:00,160.25,160.45,160.19,160.32,17430.0,148.2774,148.4625,148.2219,148.3422,17430.0
2021-07-21 13:40:00,160.32,160.34,160.21,160.31,15249.0,148.3422,148.3607,148.2404,148.3329,15249.0
2021-07-21 13:50:00,160.36,160.69,160.36,160.56,15537.0,148.3792,148.6845,148.3792,148.5642,15537.0
2021-07-21 14:00:00,160.56,160.83,160.52,160.57,29355.0,148.5642,148.8141,148.5272,148.5735,29355.0
2021-07-21 14:10:00,160.57,160.7,160.51,160.59,17705.0,148.5735,148.6938,148.518,148.592,17705.0
2021-07-21 14:20:00,160.59,160.91,160.57,160.8,27960.0,148.592,148.8881,148.5735,148.7863,27960.0
2021-07-21 14:30:00,160.78,160.89,160.69,160.81,19304.0,148.7678,148.8696,148.6845,148.7956,19304.0
2021-07-21 14:40:00,160.82,160.93,160.44,160.82,22595.0,148.8048,148.9066,148.4532,148.8048,22595.0
2021-07-21 14:50:00,160.79,160.88,160.7,160.82,61069.0,148.7771,148.8603,148.6938,148.8048,61069.0
2021-07-21 15:00:00,160.83,160.83,160.54,160.65,32150.0,148.8141,148.8141,148.5457,148.6475,32150.0
2021-07-21 15:10:00,160.67,160.71,160.46,160.55,26209.0,148.666,148.703,148.4717,148.555,26209.0
2021-07-21 15:20:00,160.55,160.68,160.33,160.47,185816.0,148.555,148.6753,148.3514,148.481,185816.0
2021-07-21 15:30:00,160.47,160.67,159.73,159.74,62951.0,148.481,148.666,147.7962,147.8055,62951.0
2021-07-21 15:40:00,159.72,159.83,159.48,159.69,63482.0,147.787,147.8888,147.5649,147.7592,63482.0
2021-07-21 15:50:00,159.61,160.11,159.59,159.76,177433.0,147.6852,148.1479,147.6667,147.824,177433.0
2021-07-22 09:30:00,160.15,160.9,159.32,159.5,33126.0,148.1849,148.8788,147.4169,147.5834,33126.0
2021-07-22 09:40:00,159.8,160.65,159.48,160.04,39433.0,147.861,148.6475,147.5649,148.0831,39433.0
2021-07-22 09:50:00,160.16,160.42,159.42,159.8,22431.0,148.1941,148.4347,147.5094,147.861,22431.0
2021-07-22 10:00:00,159.76,160.43,159.66,160.42,28722.0,147.824,148.444,147.7315,148.4347,28722.0
2021-07-22 10:10:00,160.35,160.93,160.33,160.89,26279.0,148.3699,148.9066,148.3514,148.8696,26279.0
2021-07-22 10:20:00,160.96,160.98,159.99,160.09,14768.0,148.9344,148.9529,148.0368,148.1294,14768.0
2021-07-22 10:30:00,160.04,160.06,159.43,159.56,22268.0,148.0831,148.1016,147.5187,147.6389,22268.0
2021-07-22 10:40:00,159.56,159.95,159.56,159.7,21749.0,147.6389,147.9998,147.6389,147.7685,21749.0
2021-07-22 10:50:00,159.67,160.12,159.61,160.02,31982.0,147.7407,148.1571,147.6852,148.0646,31982.0
2021-07-22 11:00:00,159.97,160.41,159.77,160.31,31836.0,148.0183,148.4254,147.8333,148.3329,31836.0
2021-07-22 11:10:00,160.24,160.56,160.13,160.36,11205.0,148.2681,148.5642,148.1664,148.3792,11205.0
2021-07-22 11:20:00,160.31,160.36,159.85,160.1,15637.0,148.3329,148.3792,147.9073,148.1386,15637.0
2021-07-22 11:30:00,160.06,160.26,160.0,160.24,26880.0,148.1016,148.2867,148.0461,148.2681,26880.0
2021-07-22 11:40:00,160.28,160.31,160.1,160.18,36446.0,148.3052,148.3329,148.1386,148.2126,36446.0
2021-07-22 11:50:00,160.2,160.46,160.1,160.29,38561.0,148.2311,148.4717,148.1386,148.3144,38561.0
2021-07-22 12:00:00,160.29,160.35,160.1,160.3,8773.0,148.3144,148.3699,148.1386,148.3237,8773.0
2021-07-22 12:10:00,160.17,160.22,159.77,159.84,20409.0,148.2034,148.2496,147.8333,147.898,20409.0
2021-07-22 12:20:00,159.84,159.84,159.39,159.39,7195.0,147.898,147.898,147.4817,147.4817,7195.0
2021-07-22 12:30:00,159.45,159.65,159.44,159.6,16222.0,147.5372,147.7222,147.5279,147.676,16222.0
2021-07-22 12:40:00,159.52,159.63,159.5,159.51,6489.0,147.6019,147.7037,147.5834,147.5927,6489.0
2021-07-22 12:50:00,159.56,159.7,159.5,159.63,11312.0,147.6389,147.7685,147.5834,147.7037,11312.0
2021-07-22 13:00:00,159.65,159.9,159.53,159.9,38082.0,147.7222,147.9535,147.6112,147.9535,38082.0
2021-07-22 13:10:00,159.88,160.05,159.86,159.92,7959.0,147.935,148.0923,147.9165,147.9721,7959.0
2021-07-22 13:20:00,159.96,160.0,159.81,159.87,6321.0,148.0091,148.0461,147.8703,147.9258,6321.0
2021-07-22 13:30:00,159.93,160.08,159.83,159.97,4827.0,147.9813,148.1201,147.8888,148.0183,4827.0
2021-07-22 13:40:00,159.99,160.36,159.99,160.35,17410.0,148.0368,148.3792,148.0368,148.3699,17410.0
2021-07-22 13:50:00,160.33,160.38,160.16,160.38,7534.0,148.3514,148.3977,148.1941,148.3977,7534.0
2021-07-22 14:00:00,160.34,160.42,160.19,160.27,7508.0,148.3607,148.4347,148.2219,148.2959,7508.0
2021-07-22 14:10:00,160.25,160.47,160.25,160.44,12883.0,148.2774,148.481,148.2774,148.4532,12883.0
2021-07-22 14:20:00,160.47,160.51,160.38,160.51,10181.0,148.481,148.518,148.3977,148.518,10181.0
2021-07-22 14:30:00,160.5,160.55,160.36,160.39,8518.0,148.5087,148.555,148.3792,148.4069,8518.0
2021-07-22 14:40:00,160.39,160.41,160.23,160.39,7442.0,148.4069,148.4254,148.2589,148.4069,7442.0
2021-07-22 14:50:00,160.39,160.52,160.17,160.49,10183.0,148.4069,148.5272,148.2034,148.4995,10183.0
2021-07-22 15:00:00,160.48,160.53,160.4,160.43,13586.0,148.4902,148.5365,148.4162,148.444,13586.0
2021-07-22 15:10:00,160.39,160.55,160.34,160.49,19147.0,148.4069,148.555,148.3607,148.4995,19147.0
2021-07-22 15:20:00,160.49,160.55,160.33,160.45,33655.0,148.4995,148.555,148.3514,148.4625,33655.0
2021-07-22 15:30:00,160.44,160.52,160.41,160.49,39045.0,148.4532,148.5272,148.4254,148.4995,39045.0
2021-07-22 15:40:00,160.49,160.66,160.41,160.45,47530.0,148.4995,148.6568,148.4254,148.4625,47530.0
2021-07-22 15:50:00,160.4,160.65,160.4,160.5,174604.0,148.4162,148.6475,148.4162,148.5087,174604.0
2021-07-23 09:30:00,161.52,162.16,161.34,161.7,18693.0,149.4525,150.0447,149.286,149.6191,18693.0
2021-07-23 09:40:00,161.61,161.99,161.24,161.33,8628.0,149.5358,149.8874,149.1934,149.2767,8628.0
2021-07-23 09:50:00,161.25,161.86,161.22,161.5,24993.0,149.2027,149.7671,149.1749,149.434,24993.0
2021-07-23 10:00:00,161.47,162.01,161.42,161.95,14976.0,149.4062,149.9059,149.36,149.8504,14976.0
2021-07-23 10:10:00,161.95,161.95,161.31,161.5,10046.0,149.8504,149.8504,149.2582,149.434,10046.0
2021-07-23 10:20:00,161.42,161.91,161.42,161.84,12921.0,149.36,149.8134,149.36,149.7486,12921.0
2021-07-23 10:30:00,161.85,162.0,161.63,161.85,15486.0,149.7579,149.8967,149.5543,149.7579,15486.0
2021-07-23 10:40:00,161.95,162.48,161.93,162.35,8309.0,149.8504,150.3408,149.8319,150.2205,8309.0
2021-07-23 10:50:00,162.44,162.45,162.21,162.39,10583.0,150.3038,150.313,150.091,150.2575,10583.0
2021-07-23 11:00:00,162.33,162.75,162.27,162.68,17293.0,150.202,150.5906,150.1465,150.5258,17293.0
2021-07-23 11:10:00,162.68,162.7,162.05,162.25,18073.0,150.5258,150.5444,149.9429,150.128,18073.0
2021-07-23 11:20:00,162.22,162.33,162.0,162.33,10950.0,150.1002,150.202,149.8967,150.202,10950.0
2021-07-23 11:30:00,162.33,162.59,162.31,162.59,10461.0,150.202,150.4426,150.1835,150.4426,10461.0
2021-07-23 11:40:00,162.59,162.74,162.45,162.7,13479.0,150.4426,150.5814,150.313,150.5444,13479.0
2021-07-23 11:50:00,162.69,162.83,162.55,162.79,14527.0,150.5351,150.6646,150.4056,150.6276,14527.0
2021-07-23 12:00:00,162.83,163.18,162.83,163.13,15400.0,150.6646,150.9885,150.6646,150.9422,15400.0
2021-07-23 12:10:00,163.0,163.24,162.98,163.0,6195.0,150.8219,151.044,150.8034,150.8219,6195.0
2021-07-23 12:20:00,163.07,163.17,162.94,163.17,11540.0,150.8867,150.9792,150.7664,150.9792,11540.0
2021-07-23 12:30:00,163.12,163.12,162.92,162.92,10051.0,150.933,150.933,150.7479,150.7479,10051.0
2021-07-23 12:40:00,162.99,163.03,162.86,163.0,14330.0,150.8127,150.8497,150.6924,150.8219,14330.0
2021-07-23 12:50:00,162.97,163.23,162.97,163.21,7759.0,150.7942,151.0348,150.7942,151.0163,7759.0
2021-07-23 13:00:00,163.23,163.25,163.1,163.17,7331.0,151.0348,151.0533,150.9145,150.9792,7331.0
2021-07-23 13:10:00,163.13,163.38,163.1,163.35,6947.0,150.9422,151.1735,150.9145,151.1458,6947.0
2021-07-23 13:20:00,163.33,163.34,163.02,163.03,10997.0,151.1273,151.1365,150.8404,150.8497,10997.0
2021-07-23 13:30:00,163.09,163.26,163.0,163.23,12846.0,150.9052,151.0625,150.8219,151.0348,12846.0
2021-07-23 13:40:00,163.26,163.4,163.21,163.35,7663.0,151.0625,151.1921,151.0163,151.1458,7663.0
2021-07-23 13:50:00,163.31,163.38,162.87,162.87,16749.0,151.1088,151.1735,150.7017,150.7017,16749.0
2021-07-23 14:00:00,162.86,163.12,162.77,163.07,15346.0,150.6924,150.933,150.6091,150.8867,15346.0
2021-07-23 14:10:00,163.02,163.08,162.85,162.91,13051.0,150.8404,150.896,150.6831,150.7387,13051.0
2021-07-23 14:20:00,162.92,162.92,162.68,162.9,15196.0,150.7479,150.7479,150.5258,150.7294,15196.0
2021-07-23 14:30:00,162.9,162.99,162.78,162.78,9639.0,150.7294,150.8127,150.6184,150.6184,9639.0
2021-07-23 14:40:00,162.81,162.81,162.67,162.69,9963.0,150.6461,150.6461,150.5166,150.5351,9963.0
2021-07-23 14:50:00,162.71,162.93,162.71,162.86,11209.0,150.5536,150.7572,150.5536,150.6924,11209.0
2021-07-23 15:00:00,162.89,163.03,162.7,162.8,36626.0,150.7202,150.8497,150.5444,150.6369,36626.0
2021-07-23 15:10:00,162.83,162.98,162.71,162.93,18519.0,150.6646,150.8034,150.5536,150.7572,18519.0
2021-07-23 15:20:00,162.93,163.17,162.86,163.15,19182.0,150.7572,150.9792,150.6924,150.9607,19182.0
2021-07-23 15:30:00,163.19,163.29,162.99,163.22,24304.0,150.9977,151.0903,150.8127,151.0255,24304.0
2021-07-23 15:40:00,163.21,163.25,163.0,163.06,24800.0,151.0163,151.0533,150.8219,150.8775,24800.0
2021-07-23 15:50:00,163.04,163.21,162.92,162.92,144173.0,150.859,151.0163,150.7479,150.7479,144173.0
2021-07-26 09:30:00,164.22,164.62,163.19,163.36,27127.0,151.9508,152.3209,150.9977,151.155,27127.0
2021-07-26 09:40:00,163.29,163.78,163.1,163.7,41942.0,151.0903,151.5437,150.9145,151.4696,41942.0
2021-07-26 09:50:00,163.73,163.99,163.5,163.71,23614.0,151.4974,151.738,151.2846,151.4789,23614.0
2021-07-26 10:00:00,163.63,163.75,163.29,163.32,45987.0,151.4049,151.5159,151.0903,151.118,45987.0
2021-07-26 10:10:00,163.29,163.58,162.91,163.58,22214.0,151.0903,151.3586,150.7387,151.3586,22214.0
2021-07-26 10:20:00,163.56,163.74,163.4,163.65,20835.0,151.3401,151.5067,151.1921,151.4234,20835.0
2021-07-26 10:30:00,163.65,163.76,163.33,163.58,29903.0,151.4234,151.5252,151.1273,151.3586,29903.0
2021-07-26 10:40:00,163.55,164.25,163.54,164.23,23814.0,151.3308,151.9786,151.3216,151.96,23814.0
2021-07-26 10:50:00,164.2,164.34,163.96,164.16,20046.0,151.9323,152.0618,151.7102,151.8953,20046.0
2021-07-26 11:00:00,164.08,164.31,163.8,164.17,14085.0,151.8213,152.0341,151.5622,151.9045,14085.0
2021-07-26 11:10:00,164.21,164.42,164.02,164.29,18910.0,151.9415,152.1358,151.7657,152.0156,18910.0
2021-07-26 11:20:00,164.29,164.39,164.11,164.3,14822.0,152.0156,152.1081,151.849,152.0248,14822.0
2021-07-26 11:30:00,164.3,164.39,163.98,163.98,13136.0,152.0248,152.1081,151.7287,151.7287,13136.0
2021-07-26 11:40:00,164.02,164.27,163.82,163.83,9609.0,151.7657,151.9971,151.5807,151.5899,9609.0
2021-07-26 11:50:00,163.88,164.03,163.76,164.0,15496.0,151.6362,151.775,151.5252,151.7472,15496.0
2021-07-26 12:00:00,164.03,164.2,163.95,163.99,20137.0,151.775,151.9323,151.701,151.738,20137.0
2021-07-26 12:10:00,164.05,164.12,163.97,164.02,13338.0,151.7935,151.8583,151.7195,151.7657,13338.0
2021-07-26 12:20:00,164.05,164.22,164.01,164.15,18717.0,151.7935,151.9508,151.7565,151.886,18717.0
2021-07-26 12:30:00,164.14,164.28,164.05,164.15,20680.0,151.8768,152.0063,151.7935,151.886,20680.0
2021-07-26 12:40:00,164.08,164.51,164.07,164.47,16638.0,151.8213,152.2191,151.812,152.1821,16638.0
2021-07-26 12:50:00,164.48,164.61,164.43,164.6,9893.0,152.1914,152.3117,152.1451,152.3024,9893.0
2021-07-26 13:00:00,164.6,164.65,164.37,164.42,11027.0,152.3024,152.3487,152.0896,152.1358,11027.0
2021-07-26 13:10:00,164.42,164.42,164.24,164.37,11272.0,152.1358,152.1358,151.9693,152.0896,11272.0
2021-07-26 13:20:00,164.35,164.4,164.21,164.28,13351.0,152.0711,152.1173,151.9415,152.0063,13351.0
2021-07-26 13:30:00,164.28,164.66,164.24,164.66,16014.0,152.0063,152.3579,151.9693,152.3579,16014.0
2021-07-26 13:40:00,164.69,164.74,164.59,164.66,14420.0,152.3857,152.4319,152.2931,152.3579,14420.0
2021-07-26 13:50:00,164.65,164.9,164.48,164.74,42591.0,152.3487,152.58,152.1914,152.4319,42591.0
2021-07-26 14:00:00,164.72,164.75,164.6,164.65,14239.0,152.4134,152.4412,152.3024,152.3487,14239.0
2021-07-26 14:10:00,164.62,164.7,164.6,164.7,8753.0,152.3209,152.3949,152.3024,152.3949,8753.0
2021-07-26 14:20:00,164.67,164.7,164.47,164.7,17001.0,152.3672,152.3949,152.1821,152.3949,17001.0
2021-07-26 14:30:00,164.71,164.71,164.58,164.65,15189.0,152.4042,152.4042,152.2839,152.3487,15189.0
2021-07-26 14:40:00,164.63,164.74,164.54,164.71,13698.0,152.3302,152.4319,152.2469,152.4042,13698.0
2021-07-26 14:50:00,164.75,164.89,164.59,164.7,18053.0,152.4412,152.5707,152.2931,152.3949,18053.0
2021-07-26 15:00:00,164.7,164.89,164.7,164.84,15890.0,152.3949,152.5707,152.3949,152.5245,15890.0
2021-07-26 15:10:00,164.83,164.96,164.66,164.96,16596.0,152.5152,152.6355,152.3579,152.6355,16596.0
2021-07-26 15:20:00,164.96,164.96,164.74,164.78,15500.0,152.6355,152.6355,152.4319,152.469,15500.0
2021-07-26 15:30:00,164.8,164.98,164.74,164.84,38309.0,152.4875,152.654,152.4319,152.5245,38309.0
2021-07-26 15:40:00,164.85,164.93,164.54,164.59,39970.0,152.5337,152.6077,152.2469,152.2931,39970.0
2021-07-26 15:50:00,164.61,165.07,164.58,164.94,152954.0,152.3117,152.7373,152.2839,152.617,152954.0
2021-07-27 09:30:00,163.89,163.89,162.75,163.62,44742.0,151.6454,151.6454,150.5906,151.3956,44742.0
2021-07-27 09:40:00,163.54,164.32,163.17,164.15,23073.0,151.3216,152.0433,150.9792,151.886,23073.0
2021-07-27 09:50:00,164.32,164.77,164.19,164.62,56067.0,152.0433,152.4597,151.923,152.3209,56067.0
2021-07-27 10:00:00,164.62,164.82,164.34,164.43,120267.0,152.3209,152.506,152.0618,152.1451,120267.0
2021-07-27 10:10:00,164.42,164.64,164.29,164.55,32452.0,152.1358,152.3394,152.0156,152.2561,32452.0
2021-07-27 10:20:00,164.55,164.72,164.36,164.5,29271.0,152.2561,152.4134,152.0803,152.2099,29271.0
2021-07-27 10:30:00,164.5,164.69,164.39,164.5,34899.0,152.2099,152.3857,152.1081,152.2099,34899.0
2021-07-27 10:40:00,164.52,164.86,164.45,164.68,23423.0,152.2284,152.543,152.1636,152.3764,23423.0
2021-07-27 10:50:00,164.72,165.53,164.54,165.21,56702.0,152.4134,153.1629,152.2469,152.8668,56702.0
2021-07-27 11:00:00,165.15,165.68,165.12,165.48,12303.0,152.8113,153.3017,152.7836,153.1167,12303.0
2021-07-27 11:10:00,165.5,165.5,165.11,165.11,10479.0,153.1352,153.1352,152.7743,152.7743,10479.0
2021-07-27 11:20:00,165.07,165.2,164.63,164.81,7635.0,152.7373,152.8576,152.3302,152.4967,7635.0
2021-07-27 11:30:00,164.81,164.85,164.04,164.08,18613.0,152.4967,152.5337,151.7842,151.8213,18613.0
2021-07-27 11:40:00,164.12,164.38,164.01,164.22,13275.0,151.8583,152.0988,151.7565,151.9508,13275.0
2021-07-27 11:50:00,164.19,164.37,164.09,164.16,8580.0,151.923,152.0896,151.8305,151.8953,8580.0
2021-07-27 12:00:00,164.15,164.15,163.63,163.75,14236.0,151.886,151.886,151.4049,151.5159,14236.0
2021-07-27 12:10:00,163.66,163.74,163.36,163.49,15507.0,151.4326,151.5067,151.155,151.2753,15507.0
2021-07-27 12:20:00,163.49,164.04,163.4,163.98,39126.0,151.2753,151.7842,151.1921,151.7287,39126.0
2021-07-27 12:30:00,163.98,164.01,163.65,163.84,13166.0,151.7287,151.7565,151.4234,151.5992,13166.0
2021-07-27 12:40:00,163.9,164.1,163.9,163.98,15494.0,151.6547,151.8398,151.6547,151.7287,15494.0
2021-07-27 12:50:00,164.02,164.45,164.0,164.36,13340.0,151.7657,152.1636,151.7472,152.0803,13340.0
2021-07-27 13:00:00,164.29,164.52,164.15,164.25,38513.0,152.0156,152.2284,151.886,151.9786,38513.0
2021-07-27 13:10:00,164.25,164.45,164.25,164.45,12143.0,151.9786,152.1636,151.9786,152.1636,12143.0
2021-07-27 13:20:00,164.44,164.45,164.17,164.3,18864.0,152.1544,152.1636,151.9045,152.0248,18864.0
2021-07-27 13:30:00,164.31,164.31,164.0,164.21,12546.0,152.0341,152.0341,151.7472,151.9415,12546.0
2021-07-27 13:40:00,164.2,164.37,164.05,164.27,14984.0,151.9323,152.0896,151.7935,151.9971,14984.0
2021-07-27 13:50:00,164.25,164.33,164.0,164.03,19034.0,151.9786,152.0526,151.7472,151.775,19034.0
2021-07-27 14:00:00,164.0,164.03,163.78,163.92,39793.0,151.7472,151.775,151.5437,151.6732,39793.0
2021-07-27 14:10:00,163.92,164.29,163.81,164.27,43428.0,151.6732,152.0156,151.5714,151.9971,43428.0
2021-07-27 14:20:00,164.25,164.36,164.17,164.29,18139.0,151.9786,152.0803,151.9045,152.0156,18139.0
2021-07-27 14:30:00,164.25,164.29,164.08,164.29,11334.0,151.9786,152.0156,151.8213,152.0156,11334.0
2021-07-27 14:40:00,164.27,164.29,164.11,164.18,20447.0,151.9971,152.0156,151.849,151.9138,20447.0
2021-07-27 14:50:00,164.19,164.47,164.16,164.39,28370.0,151.923,152.1821,151.8953,152.1081,28370.0
2021-07-27 15:00:00,164.41,164.52,164.36,164.38,27258.0,152.1266,152.2284,152.0803,152.0988,27258.0
2021-07-27 15:10:00,164.35,164.43,164.12,164.42,59796.0,152.0711,152.1451,151.8583,152.1358,59796.0
2021-07-27 15:20:00,164.41,164.5,164.37,164.48,10667.0,152.1266,152.2099,152.0896,152.1914,10667.0
2021-07-27 15:30:00,164.52,164.54,164.36,164.54,24930.0,152.2284,152.2469,152.0803,152.2469,24930.0
2021-07-27 15:40:00,164.51,164.79,164.36,164.65,42723.0,152.2191,152.4782,152.0803,152.3487,42723.0
2021-07-27 15:50:00,164.69,165.2,164.68,165.15,130610.0,152.3857,152.8576,152.3764,152.8113,130610.0
2021-07-28 09:30:00,165.24,165.65,164.77,165.36,13727.0,152.8946,153.274,152.4597,153.0056,13727.0
2021-07-28 09:40:00,165.43,165.8,164.74,164.79,5969.0,153.0704,153.4127,152.4319,152.4782,5969.0
2021-07-28 09:50:00,164.83,164.84,163.36,163.55,12547.0,152.5152,152.5245,151.155,151.3308,12547.0
2021-07-28 10:00:00,163.58,163.69,162.98,162.98,14398.0,151.3586,151.4604,150.8034,150.8034,14398.0
2021-07-28 10:10:00,162.85,163.02,162.72,162.86,17767.0,150.6831,150.8404,150.5629,150.6924,17767.0
2021-07-28 10:20:00,162.91,163.3,162.8,163.16,16333.0,150.7387,151.0995,150.6369,150.97,16333.0
2021-07-28 10:30:00,163.23,163.6,163.23,163.47,8669.0,151.0348,151.3771,151.0348,151.2568,8669.0
2021-07-28 10:40:00,163.41,163.62,163.25,163.53,11434.0,151.2013,151.3956,151.0533,151.3123,11434.0
2021-07-28 10:50:00,163.45,164.1,163.37,163.98,19345.0,151.2383,151.8398,151.1643,151.7287,19345.0
2021-07-28 11:00:00,164.05,164.05,163.69,163.91,12631.0,151.7935,151.7935,151.4604,151.664,12631.0
2021-07-28 11:10:00,163.86,163.9,163.77,163.86,8301.0,151.6177,151.6547,151.5344,151.6177,8301.0
2021-07-28 11:20:00,163.87,163.99,163.81,163.88,7770.0,151.6269,151.738,151.5714,151.6362,7770.0
2021-07-28 11:30:00,163.88,163.92,163.55,163.81,26829.0,151.6362,151.6732,151.3308,151.5714,26829.0
2021-07-28 11:40:00,163.78,163.83,163.69,163.7,11868.0,151.5437,151.5899,151.4604,151.4696,11868.0
2021-07-28 11:50:00,163.72,163.77,163.61,163.7,9885.0,151.4881,151.5344,151.3864,151.4696,9885.0
2021-07-28 12:00:00,163.68,163.78,163.53,163.54,12854.0,151.4511,151.5437,151.3123,151.3216,12854.0
2021-07-28 12:10:00,163.54,163.54,163.31,163.43,8756.0,151.3216,151.3216,151.1088,151.2198,8756.0
2021-07-28 12:20:00,163.38,163.42,163.2,163.39,5645.0,151.1735,151.2106,151.007,151.1828,5645.0
2021-07-28 12:30:00,163.33,163.53,163.31,163.51,5670.0,151.1273,151.3123,151.1088,151.2938,5670.0
2021-07-28 12:40:00,163.5,163.52,162.75,162.77,38344.0,151.2846,151.3031,150.5906,150.6091,38344.0
2021-07-28 12:50:00,162.78,163.1,162.78,163.1,43402.0,150.6184,150.9145,150.6184,150.9145,43402.0
2021-07-28 13:00:00,163.07,163.27,162.95,163.19,20382.0,150.8867,151.0718,150.7757,150.9977,20382.0
2021-07-28 13:10:00,163.24,163.47,163.24,163.28,6592.0,151.044,151.2568,151.044,151.081,6592.0
2021-07-28 13:20:00,163.4,163.41,163.2,163.2,11827.0,151.1921,151.2013,151.007,151.007,11827.0
2021-07-28 13:30:00,163.22,163.5,163.22,163.37,14203.0,151.0255,151.2846,151.0255,151.1643,14203.0
2021-07-28 13:40:00,163.38,163.53,163.27,163.39,8960.0,151.1735,151.3123,151.0718,151.1828,8960.0
2021-07-28 13:50:00,163.39,163.64,163.36,163.38,9432.0,151.1828,151.4141,151.155,151.1735,9432.0
2021-07-28 14:00:00,163.32,163.51,163.06,163.33,12664.0,151.118,151.2938,150.8775,151.1273,12664.0
2021-07-28 14:10:00,163.38,163.86,163.38,163.84,21376.0,151.1735,151.6177,151.1735,151.5992,21376.0
2021-07-28 14:20:00,163.82,163.91,163.75,163.79,21300.0,151.5807,151.664,151.5159,151.5529,21300.0
2021-07-28 14:30:00,163.82,163.96,163.68,163.78,33069.0,151.5807,151.7102,151.4511,151.5437,33069.0
2021-07-28 14:40:00,163.78,164.04,163.71,163.88,77425.0,151.5437,151.7842,151.4789,151.6362,77425.0
2021-07-28 14:50:00,163.87,163.95,163.68,163.79,31009.0,151.6269,151.701,151.4511,151.5529,31009.0
2021-07-28 15:00:00,163.8,163.84,163.42,163.53,21780.0,151.5622,151.5992,151.2106,151.3123,21780.0
2021-07-28 15:10:00,163.48,163.58,163.25,163.32,15398.0,151.2661,151.3586,151.0533,151.118,15398.0
2021-07-28 15:20:00,163.33,163.38,163.19,163.27,19453.0,151.1273,151.1735,150.9977,151.0718,19453.0
2021-07-28 15:30:00,163.28,163.4,162.96,162.96,34145.0,151.081,151.1921,150.7849,150.7849,34145.0
2021-07-28 15:40:00,163.0,163.16,162.86,163.11,55323.0,150.8219,150.97,150.6924,150.9237,55323.0
2021-07-28 15:50:00,163.19,163.45,163.04,163.35,149617.0,150.9977,151.2383,150.859,151.1458,149617.0
2021-07-29 09:30:00,164.31,164.59,163.67,163.67,6916.0,152.0341,152.2931,151.4419,151.4419,6916.0
2021-07-29 09:40:00,163.94,163.97,163.34,163.65,7492.0,151.6917,151.7195,151.1365,151.4234,7492.0
2021-07-29 09:50:00,163.69,164.08,163.54,163.78,3207.0,151.4604,151.8213,151.3216,151.5437,3207.0
2021-07-29 10:00:00,163.84,163.84,163.27,163.47,13150.0,151.5992,151.5992,151.0718,151.2568,13150.0
2021-07-29 10:10:00,163.45,163.85,163.45,163.85,9803.0,151.2383,151.6084,151.2383,151.6084,9803.0
2021-07-29 10:20:00,163.81,163.81,163.45,163.59,65709.0,151.5714,151.5714,151.2383,151.3679,65709.0
2021-07-29 10:30:00,163.56,163.88,163.36,163.77,11894.0,151.3401,151.6362,151.155,151.5344,11894.0
2021-07-29 10:40:00,163.81,164.02,163.62,163.72,7127.0,151.5714,151.7657,151.3956,151.4881,7127.0
2021-07-29 10:50:00,163.58,164.06,163.56,164.0,5326.0,151.3586,151.8027,151.3401,151.7472,5326.0
2021-07-29 11:00:00,164.03,164.13,163.84,164.0,6792.0,151.775,151.8675,151.5992,151.7472,6792.0
2021-07-29 11:10:00,163.95,163.96,163.7,163.9,23099.0,151.701,151.7102,151.4696,151.6547,23099.0
2021-07-29 11:20:00,163.85,163.99,163.57,163.57,17791.0,151.6084,151.738,151.3494,151.3494,17791.0
2021-07-29 11:30:00,163.55,164.08,163.52,164.08,5116.0,151.3308,151.8213,151.3031,151.8213,5116.0
2021-07-29 11:40:00,163.97,164.01,163.81,163.84,5146.0,151.7195,151.7565,151.5714,151.5992,5146.0
2021-07-29 11:50:00,163.85,164.23,163.71,164.21,3606.0,151.6084,151.96,151.4789,151.9415,3606.0
2021-07-29 12:00:00,164.14,164.31,163.88,163.88,14783.0,151.8768,152.0341,151.6362,151.6362,14783.0
2021-07-29 12:10:00,163.76,164.1,163.76,164.05,12362.0,151.5252,151.8398,151.5252,151.7935,12362.0
2021-07-29 12:20:00,164.23,164.29,163.7,163.74,23789.0,151.96,152.0156,151.4696,151.5067,23789.0
2021-07-29 12:30:00,163.72,163.79,163.21,163.27,45149.0,151.4881,151.5529,151.0163,151.0718,45149.0
2021-07-29 12:40:00,163.24,163.34,162.74,162.85,52528.0,151.044,151.1365,150.5814,150.6831,52528.0
2021-07-29 12:50:00,162.88,162.98,162.54,162.54,69178.0,150.7109,150.8034,150.3963,150.3963,69178.0
2021-07-29 13:00:00,162.6,163.06,162.25,162.71,140887.0,150.4518,150.8775,150.128,150.5536,140887.0
2021-07-29 13:10:00,162.69,163.25,162.69,162.95,12145.0,150.5351,151.0533,150.5351,150.7757,12145.0
2021-07-29 13:20:00,162.96,163.21,162.9,163.16,11488.0,150.7849,151.0163,150.7294,150.97,11488.0
2021-07-29 13:30:00,163.15,163.27,162.75,162.98,17923.0,150.9607,151.0718,150.5906,150.8034,17923.0
2021-07-29 13:40:00,163.02,163.36,162.96,163.25,43901.0,150.8404,151.155,150.7849,151.0533,43901.0
2021-07-29 13:50:00,163.24,163.43,163.11,163.19,12897.0,151.044,151.2198,150.9237,150.9977,12897.0
2021-07-29 14:00:00,163.17,163.37,163.06,163.09,30633.0,150.9792,151.1643,150.8775,150.9052,30633.0
2021-07-29 14:10:00,163.09,163.24,162.99,163.22,9173.0,150.9052,151.044,150.8127,151.0255,9173.0
2021-07-29 14:20:00,163.22,163.22,163.06,163.1,7269.0,151.0255,151.0255,150.8775,150.9145,7269.0
2021-07-29 14:30:00,163.11,163.19,163.01,163.01,8999.0,150.9237,150.9977,150.8312,150.8312,8999.0
2021-07-29 14:40:00,163.05,163.22,162.91,162.99,10899.0,150.8682,151.0255,150.7387,150.8127,10899.0
2021-07-29 14:50:00,163.04,163.04,162.57,162.72,12491.0,150.859,150.859,150.4241,150.5629,12491.0
2021-07-29 15:00:00,162.72,162.78,162.62,162.71,12235.0,150.5629,150.6184,150.4703,150.5536,12235.0
2021-07-29 15:10:00,162.75,162.98,162.65,162.89,17267.0,150.5906,150.8034,150.4981,150.7202,17267.0
2021-07-29 15:20:00,162.9,162.99,162.71,162.91,18357.0,150.7294,150.8127,150.5536,150.7387,18357.0
2021-07-29 15:30:00,162.88,163.0,162.76,162.8,22834.0,150.7109,150.8219,150.5999,150.6369,22834.0
2021-07-29 15:40:00,162.8,162.82,162.5,162.57,32213.0,150.6369,150.6554,150.3593,150.4241,32213.0
2021-07-29 15:50:00,162.55,162.86,162.34,162.85,161834.0,150.4056,150.6924,150.2113,150.6831,161834.0
2021-07-30 09:30:00,163.08,164.0,162.84,163.94,23513.0,150.896,151.7472,150.6739,151.6917,23513.0
2021-07-30 09:40:00,163.87,164.07,163.72,163.97,22966.0,151.6269,151.812,151.4881,151.7195,22966.0
2021-07-30 09:50:00,163.96,164.2,163.52,163.91,28968.0,151.7102,151.9323,151.3031,151.664,28968.0
2021-07-30 10:00:00,163.79,164.2,163.72,164.15,24435.0,151.5529,151.9323,151.4881,151.886,24435.0
2021-07-30 10:10:00,164.2,164.49,163.85,163.86,34419.0,151.9323,152.2006,151.6084,151.6177,34419.0
2021-07-30 10:20:00,163.81,163.98,163.06,163.06,12122.0,151.5714,151.7287,150.8775,150.8775,12122.0
2021-07-30 10:30:00,163.06,163.46,163.05,163.41,20660.0,150.8775,151.2476,150.8682,151.2013,20660.0
2021-07-30 10:40:00,163.31,163.52,163.21,163.25,9299.0,151.1088,151.3031,151.0163,151.0533,9299.0
2021-07-30 10:50:00,163.28,163.39,162.89,162.91,34545.0,151.081,151.1828,150.7202,150.7387,34545.0
2021-07-30 11:00:00,162.9,163.2,162.5,163.2,31656.0,150.7294,151.007,150.3593,151.007,31656.0
2021-07-30 11:10:00,163.31,163.32,162.82,162.83,15833.0,151.1088,151.118,150.6554,150.6646,15833.0
2021-07-30 11:20:00,162.97,162.97,162.58,162.74,22211.0,150.7942,150.7942,150.4333,150.5814,22211.0
2021-07-30 11:30:00,162.76,162.84,162.39,162.67,23243.0,150.5999,150.6739,150.2575,150.5166,23243.0
2021-07-30 11:40:00,162.66,162.72,162.53,162.56,25313.0,150.5073,150.5629,150.3871,150.4148,25313.0
2021-07-30 11:50:00,162.56,162.84,162.46,162.82,12050.0,150.4148,150.6739,150.3223,150.6554,12050.0
2021-07-30 12:00:00,162.82,162.82,162.57,162.72,6711.0,150.6554,150.6554,150.4241,150.5629,6711.0
2021-07-30 12:10:00,162.72,162.92,162.7,162.87,8879.0,150.5629,150.7479,150.5444,150.7017,8879.0
2021-07-30 12:20:00,162.83,163.03,162.75,163.01,33701.0,150.6646,150.8497,150.5906,150.8312,33701.0
2021-07-30 12:30:00,163.03,163.34,163.02,163.27,7115.0,150.8497,151.1365,150.8404,151.0718,7115.0
2021-07-30 12:40:00,163.24,163.4,163.14,163.16,11665.0,151.044,151.1921,150.9515,150.97,11665.0
2021-07-30 12:50:00,163.16,163.27,163.09,163.16,14966.0,150.97,151.0718,150.9052,150.97,14966.0
2021-07-30 13:00:00,163.16,163.38,163.1,163.35,3835.0,150.97,151.1735,150.9145,151.1458,3835.0
2021-07-30 13:10:00,163.35,163.37,163.28,163.34,4259.0,151.1458,151.1643,151.081,151.1365,4259.0
2021-07-30 13:20:00,163.35,163.37,163.13,163.29,7124.0,151.1458,151.1643,150.9422,151.0903,7124.0
2021-07-30 13:30:00,163.33,163.4,163.28,163.4,11086.0,151.1273,151.1921,151.081,151.1921,11086.0
2021-07-30 13:40:00,163.4,163.53,163.35,163.52,9484.0,151.1921,151.3123,151.1458,151.3031,9484.0
2021-07-30 13:50:00,163.5,163.5,163.32,163.44,8564.0,151.2846,151.2846,151.118,151.2291,8564.0
2021-07-30 14:00:00,163.46,163.53,163.38,163.5,9516.0,151.2476,151.3123,151.1735,151.2846,9516.0
2021-07-30 14:10:00,163.49,163.56,163.45,163.48,8497.0,151.2753,151.3401,151.2383,151.2661,8497.0
2021-07-30 14:20:00,163.46,163.52,163.13,163.18,7252.0,151.2476,151.3031,150.9422,150.9885,7252.0
2021-07-30 14:30:00,163.15,163.26,163.04,163.16,9133.0,150.9607,151.0625,150.859,150.97,9133.0
2021-07-30 14:40:00,163.16,163.43,163.16,163.43,6807.0,150.97,151.2198,150.97,151.2198,6807.0
2021-07-30 14:50:00,163.47,163.59,163.42,163.55,12055.0,151.2568,151.3679,151.2106,151.3308,12055.0
2021-07-30 15:00:00,163.56,163.58,163.42,163.5,9256.0,151.3401,151.3586,151.2106,151.2846,9256.0
2021-07-30 15:10:00,163.52,163.57,163.4,163.4,9486.0,151.3031,151.3494,151.1921,151.1921,9486.0
2021-07-30 15:20:00,163.41,163.5,163.27,163.47,8191.0,151.2013,151.2846,151.0718,151.2568,8191.0
2021-07-30 15:30:00,163.47,163.59,163.35,163.37,15270.0,151.2568,151.3679,151.1458,151.1643,15270.0
2021-07-30 15:40:00,163.38,165.06,163.21,163.39,29442.0,151.1735,152.728,151.0163,151.1828,29442.0
2021-07-30 15:50:00,163.39,163.58,163.24,163.52,92504.0,151.1828,151.3586,151.044,151.3031,92504.0
2021-08-02 09:30:00,164.8,166.36,164.47,166.35,27439.0,152.4875,153.9309,152.1821,153.9217,27439.0
2021-08-02 09:40:00,166.26,166.75,166.17,166.67,20391.0,153.8384,154.2918,153.7551,154.2177,20391.0
2021-08-02 09:50:00,166.73,166.85,165.46,165.47,5075.0,154.2733,154.3843,153.0981,153.1074,5075.0
2021-08-02 10:00:00,165.49,165.56,165.07,165.07,8895.0,153.1259,153.1907,152.7373,152.7373,8895.0
2021-08-02 10:10:00,165.17,165.2,164.54,164.54,9243.0,152.8298,152.8576,152.2469,152.2469,9243.0
2021-08-02 10:20:00,164.49,164.69,164.13,164.13,11872.0,152.2006,152.3857,151.8675,151.8675,11872.0
2021-08-02 10:30:00,164.26,164.51,164.21,164.28,10551.0,151.9878,152.2191,151.9415,152.0063,10551.0
2021-08-02 10:40:00,164.27,164.35,164.14,164.34,4572.0,151.9971,152.0711,151.8768,152.0618,4572.0
2021-08-02 10:50:00,164.33,164.51,163.9,163.9,6601.0,152.0526,152.2191,151.6547,151.6547,6601.0
2021-08-02 11:00:00,163.95,163.95,163.5,163.74,6104.0,151.701,151.701,151.2846,151.5067,6104.0
2021-08-02 11:10:00,163.73,163.88,163.57,163.7,5598.0,151.4974,151.6362,151.3494,151.4696,5598.0
2021-08-02 11:20:00,163.7,164.0,163.63,163.87,3653.0,151.4696,151.7472,151.4049,151.6269,3653.0
2021-08-02 11:30:00,163.91,163.91,163.53,163.55,3928.0,151.664,151.664,151.3123,151.3308,3928.0
2021-08-02 11:40:00,163.64,163.64,163.45,163.57,36703.0,151.4141,151.4141,151.2383,151.3494,36703.0
2021-08-02 11:50:00,163.57,163.6,163.25,163.33,8354.0,151.3494,151.3771,151.0533,151.1273,8354.0
2021-08-02 12:00:00,163.37,163.37,163.14,163.23,22188.0,151.1643,151.1643,150.9515,151.0348,22188.0
2021-08-02 12:10:00,163.25,163.32,163.06,163.17,3190.0,151.0533,151.118,150.8775,150.9792,3190.0
2021-08-02 12:20:00,163.21,163.21,163.0,163.14,4599.0,151.0163,151.0163,150.8219,150.9515,4599.0
2021-08-02 12:30:00,163.21,163.72,163.21,163.63,3963.0,151.0163,151.4881,151.0163,151.4049,3963.0
2021-08-02 12:40:00,163.65,163.65,163.39,163.49,7917.0,151.4234,151.4234,151.1828,151.2753,7917.0
2021-08-02 12:50:00,163.53,163.61,163.44,163.61,4520.0,151.3123,151.3864,151.2291,151.3864,4520.0
2021-08-02 13:00:00,163.66,163.8,163.49,163.78,5118.0,151.4326,151.5622,151.2753,151.5437,5118.0
2021-08-02 13:10:00,163.76,163.87,163.63,163.73,6095.0,151.5252,151.6269,151.4049,151.4974,6095.0
2021-08-02 13:20:00,163.68,163.68,163.53,163.59,4753.0,151.4511,151.4511,151.3123,151.3679,4753.0
2021-08-02 13:30:00,163.58,163.58,163.37,163.44,5487.0,151.3586,151.3586,151.1643,151.2291,5487.0
2021-08-02 13:40:00,163.47,163.5,163.36,163.38,3344.0,151.2568,151.2846,151.155,151.1735,3344.0
2021-08-02 13:50:00,163.39,163.67,163.33,163.47,7510.0,151.1828,151.4419,151.1273,151.2568,7510.0
2021-08-02 14:00:00,163.47,163.64,163.41,163.57,7106.0,151.2568,151.4141,151.2013,151.3494,7106.0
2021-08-02 14:10:00,163.63,163.74,163.59,163.63,9255.0,151.4049,151.5067,151.3679,151.4049,9255.0
2021-08-02 14:20:00,163.62,163.62,163.4,163.51,4029.0,151.3956,151.3956,151.1921,151.2938,4029.0
2021-08-02 14:30:00,163.46,163.54,163.36,163.53,7944.0,151.2476,151.3216,151.155,151.3123,7944.0
2021-08-02 14:40:00,163.55,163.78,163.5,163.72,9866.0,151.3308,151.5437,151.2846,151.4881,9866.0
2021-08-02 14:50:00,163.72,163.89,163.71,163.79,10072.0,151.4881,151.6454,151.4789,151.5529,10072.0
2021-08-02 15:00:00,163.76,163.76,163.49,163.5,11423.0,151.5252,151.5252,151.2753,151.2846,11423.0
2021-08-02 15:10:00,163.5,163.59,163.46,163.48,20370.0,151.2846,151.3679,151.2476,151.2661,20370.0
2021-08-02 15:20:00,163.51,163.71,163.42,163.69,14263.0,151.2938,151.4789,151.2106,151.4604,14263.0
2021-08-02 15:30:00,163.64,163.78,163.58,163.78,20144.0,151.4141,151.5437,151.3586,151.5437,20144.0
2021-08-02 15:40:00,163.76,163.88,163.61,163.63,25922.0,151.5252,151.6362,151.3864,151.4049,25922.0
2021-08-02 15:50:00,163.59,163.7,163.3,163.32,97040.0,151.3679,151.4696,151.0995,151.118,97040.0
2021-08-03 09:30:00,163.82,163.98,163.01,163.2,28535.0,151.5807,151.7287,150.8312,151.007,28535.0
2021-08-03 09:40:00,163.11,163.15,162.29,162.57,7581.0,150.9237,150.9607,150.165,150.4241,7581.0
2021-08-03 09:50:00,162.58,163.15,162.3,163.09,8152.0,150.4333,150.9607,150.1742,150.9052,8152.0
2021-08-03 10:00:00,163.06,163.77,162.82,163.77,26454.0,150.8775,151.5344,150.6554,151.5344,26454.0
2021-08-03 10:10:00,163.74,164.43,163.74,164.26,10590.0,151.5067,152.1451,151.5067,151.9878,10590.0
2021-08-03 10:20:00,164.27,164.46,164.05,164.37,6619.0,151.9971,152.1729,151.7935,152.0896,6619.0
2021-08-03 10:30:00,164.41,164.61,164.12,164.61,4874.0,152.1266,152.3117,151.8583,152.3117,4874.0
2021-08-03 10:40:00,164.59,164.95,164.56,164.77,6051.0,152.2931,152.6263,152.2654,152.4597,6051.0
2021-08-03 10:50:00,164.74,164.8,164.49,164.49,4732.0,152.4319,152.4875,152.2006,152.2006,4732.0
2021-08-03 11:00:00,164.53,164.71,164.29,164.51,3838.0,152.2376,152.4042,152.0156,152.2191,3838.0
2021-08-03 11:10:00,164.44,164.77,164.39,164.73,3003.0,152.1544,152.4597,152.1081,152.4227,3003.0
2021-08-03 11:20:00,164.7,165.16,164.7,165.03,5425.0,152.3949,152.8206,152.3949,152.7003,5425.0
2021-08-03 11:30:00,165.06,165.06,164.81,164.92,5687.0,152.728,152.728,152.4967,152.5985,5687.0
2021-08-03 11:40:00,164.89,165.14,164.86,164.91,6664.0,152.5707,152.8021,152.543,152.5892,6664.0
2021-08-03 11:50:00,164.92,164.96,164.66,164.66,4986.0,152.5985,152.6355,152.3579,152.3579,4986.0
2021-08-03 12:00:00,164.64,164.75,164.52,164.52,4930.0,152.3394,152.4412,152.2284,152.2284,4930.0
2021-08-03 12:10:00,164.46,164.56,164.39,164.4,10514.0,152.1729,152.2654,152.1081,152.1173,10514.0
2021-08-03 12:20:00,164.44,164.64,164.41,164.61,4914.0,152.1544,152.3394,152.1266,152.3117,4914.0
2021-08-03 12:30:00,164.59,164.65,164.44,164.61,3506.0,152.2931,152.3487,152.1544,152.3117,3506.0
2021-08-03 12:40:00,164.64,164.72,164.57,164.62,3870.0,152.3394,152.4134,152.2746,152.3209,3870.0
2021-08-03 12:50:00,164.68,164.68,164.41,164.5,3022.0,152.3764,152.3764,152.1266,152.2099,3022.0
2021-08-03 13:00:00,164.56,164.71,164.53,164.67,4390.0,152.2654,152.4042,152.2376,152.3672,4390.0
2021-08-03 13:10:00,164.6,164.67,164.5,164.63,3233.0,152.3024,152.3672,152.2099,152.3302,3233.0
2021-08-03 13:20:00,164.65,164.72,164.44,164.63,18423.0,152.3487,152.4134,152.1544,152.3302,18423.0
2021-08-03 13:30:00,164.64,165.02,164.64,164.96,4008.0,152.3394,152.691,152.3394,152.6355,4008.0
2021-08-03 13:40:00,164.99,165.07,164.83,164.9,16635.0,152.6633,152.7373,152.5152,152.58,16635.0
2021-08-03 13:50:00,164.92,164.93,164.83,164.88,3563.0,152.5985,152.6077,152.5152,152.5615,3563.0
2021-08-03 14:00:00,164.9,165.07,164.88,164.94,4993.0,152.58,152.7373,152.5615,152.617,4993.0
2021-08-03 14:10:00,164.97,165.01,164.97,164.99,903.0,152.6448,152.6818,152.6448,152.6633,903.0
2021-08-03 14:20:00,164.98,164.99,164.64,164.64,5100.0,152.654,152.6633,152.3394,152.3394,5100.0
2021-08-03 14:30:00,164.6,164.85,164.6,164.84,2723.0,152.3024,152.5337,152.3024,152.5245,2723.0
2021-08-03 14:40:00,164.87,164.88,164.69,164.74,5526.0,152.5522,152.5615,152.3857,152.4319,5526.0
2021-08-03 14:50:00,164.74,164.82,164.66,164.82,13872.0,152.4319,152.506,152.3579,152.506,13872.0
2021-08-03 15:00:00,164.84,165.01,164.81,164.96,5151.0,152.5245,152.6818,152.4967,152.6355,5151.0
2021-08-03 15:10:00,164.96,164.96,164.81,164.87,4887.0,152.6355,152.6355,152.4967,152.5522,4887.0
2021-08-03 15:20:00,164.9,165.06,164.86,165.06,9260.0,152.58,152.728,152.543,152.728,9260.0
2021-08-03 15:30:00,165.09,165.23,165.04,165.11,41688.0,152.7558,152.8853,152.7095,152.7743,41688.0
2021-08-03 15:40:00,165.05,165.07,164.58,165.06,27981.0,152.7188,152.7373,152.2839,152.728,27981.0
2021-08-03 15:50:00,165.12,165.7,164.97,165.65,149712.0,152.7836,153.3202,152.6448,153.274,149712.0
2021-08-04 09:30:00,164.27,165.08,164.16,164.61,36834.0,151.9971,152.7465,151.8953,152.3117,36834.0
2021-08-04 09:40:00,164.78,164.98,164.29,164.97,3069.0,152.469,152.654,152.0156,152.6448,3069.0
2021-08-04 09:50:00,164.8,165.4,164.63,165.28,31662.0,152.4875,153.0426,152.3302,152.9316,31662.0
2021-08-04 10:00:00,165.31,165.66,165.05,165.59,12224.0,152.9594,153.2832,152.7188,153.2184,12224.0
2021-08-04 10:10:00,165.56,165.94,165.03,165.03,24323.0,153.1907,153.5423,152.7003,152.7003,24323.0
2021-08-04 10:20:00,165.11,165.36,165.06,165.23,16061.0,152.7743,153.0056,152.728,152.8853,16061.0
2021-08-04 10:30:00,165.14,165.16,164.6,164.86,46081.0,152.8021,152.8206,152.3024,152.543,46081.0
2021-08-04 10:40:00,164.96,164.96,164.5,164.5,10715.0,152.6355,152.6355,152.2099,152.2099,10715.0
2021-08-04 10:50:00,164.61,164.81,164.54,164.55,3300.0,152.3117,152.4967,152.2469,152.2561,3300.0
2021-08-04 11:00:00,164.5,164.51,164.14,164.45,6400.0,152.2099,152.2191,151.8768,152.1636,6400.0
2021-08-04 11:10:00,164.38,164.58,164.37,164.4,21887.0,152.0988,152.2839,152.0896,152.1173,21887.0
2021-08-04 11:20:00,164.34,164.34,163.81,164.21,11034.0,152.0618,152.0618,151.5714,151.9415,11034.0
2021-08-04 11:30:00,164.11,164.32,163.96,164.14,3071.0,151.849,152.0433,151.7102,151.8768,3071.0
2021-08-04 11:40:00,164.18,164.46,164.1,164.12,6277.0,151.9138,152.1729,151.8398,151.8583,6277.0
2021-08-04 11:50:00,164.13,164.21,164.0,164.07,5935.0,151.8675,151.9415,151.7472,151.812,5935.0
2021-08-04 12:00:00,164.09,164.25,164.07,164.18,5212.0,151.8305,151.9786,151.812,151.9138,5212.0
2021-08-04 12:10:00,164.14,164.43,164.07,164.33,12205.0,151.8768,152.1451,151.812,152.0526,12205.0
2021-08-04 12:20:00,164.28,164.28,163.97,164.2,23079.0,152.0063,152.0063,151.7195,151.9323,23079.0
2021-08-04 12:30:00,164.15,164.38,164.08,164.34,5212.0,151.886,152.0988,151.8213,152.0618,5212.0
2021-08-04 12:40:00,164.33,164.43,164.23,164.41,5485.0,152.0526,152.1451,151.96,152.1266,5485.0
2021-08-04 12:50:00,164.41,164.68,164.08,164.27,57496.0,152.1266,152.3764,151.8213,151.9971,57496.0
2021-08-04 13:00:00,164.28,164.51,164.17,164.46,5346.0,152.0063,152.2191,151.9045,152.1729,5346.0
2021-08-04 13:10:00,164.43,164.52,164.38,164.51,19892.0,152.1451,152.2284,152.0988,152.2191,19892.0
2021-08-04 13:20:00,164.51,164.57,164.23,164.31,24118.0,152.2191,152.2746,151.96,152.0341,24118.0
2021-08-04 13:30:00,164.31,164.67,164.31,164.49,13364.0,152.0341,152.3672,152.0341,152.2006,13364.0
2021-08-04 13:40:00,164.45,164.46,164.25,164.36,21835.0,152.1636,152.1729,151.9786,152.0803,21835.0
2021-08-04 13:50:00,164.35,164.44,164.26,164.36,7890.0,152.0711,152.1544,151.9878,152.0803,7890.0
2021-08-04 14:00:00,164.37,164.39,163.83,163.94,70555.0,152.0896,152.1081,151.5899,151.6917,70555.0
2021-08-04 14:10:00,163.91,164.09,163.86,164.0,12046.0,151.664,151.8305,151.6177,151.7472,12046.0
2021-08-04 14:20:00,164.05,164.11,164.03,164.09,7409.0,151.7935,151.849,151.775,151.8305,7409.0
2021-08-04 14:30:00,164.11,164.41,164.08,164.39,9779.0,151.849,152.1266,151.8213,152.1081,9779.0
2021-08-04 14:40:00,164.38,164.41,163.98,163.98,9541.0,152.0988,152.1266,151.7287,151.7287,9541.0
2021-08-04 14:50:00,163.98,164.03,163.75,163.94,8620.0,151.7287,151.775,151.5159,151.6917,8620.0
2021-08-04 15:00:00,164.01,164.07,163.95,163.95,7629.0,151.7565,151.812,151.701,151.701,7629.0
2021-08-04 15:10:00,163.92,164.14,163.85,164.13,12408.0,151.6732,151.8768,151.6084,151.8675,12408.0
2021-08-04 15:20:00,164.16,164.22,163.98,164.03,12882.0,151.8953,151.9508,151.7287,151.775,12882.0
2021-08-04 15:30:00,164.06,164.1,163.94,164.04,15060.0,151.8027,151.8398,151.6917,151.7842,15060.0
2021-08-04 15:40:00,164.0,164.11,163.9,164.05,21384.0,151.7472,151.849,151.6547,151.7935,21384.0
2021-08-04 15:50:00,164.12,164.15,163.82,163.82,110070.0,151.8583,151.886,151.5807,151.5807,110070.0
2021-08-05 09:30:00,165.26,165.92,164.54,165.79,16974.0,152.9131,153.5238,152.2469,153.4035,16974.0
2021-08-05 09:40:00,165.77,165.77,164.72,164.72,1875.0,153.385,153.385,152.4134,152.4134,1875.0
2021-08-05 09:50:00,164.8,165.35,164.54,165.24,7273.0,152.4875,152.9964,152.2469,152.8946,7273.0
2021-08-05 10:00:00,165.34,165.34,164.81,164.81,6079.0,152.9871,152.9871,152.4967,152.4967,6079.0
2021-08-05 10:10:00,164.84,165.0,164.14,164.29,9284.0,152.5245,152.6725,151.8768,152.0156,9284.0
2021-08-05 10:20:00,164.24,164.53,163.99,163.99,13265.0,151.9693,152.2376,151.738,151.738,13265.0
2021-08-05 10:30:00,163.92,164.21,163.9,163.92,10984.0,151.6732,151.9415,151.6547,151.6732,10984.0
2021-08-05 10:40:00,163.87,164.11,163.68,163.96,16515.0,151.6269,151.849,151.4511,151.7102,16515.0
2021-08-05 10:50:00,163.94,164.2,163.66,163.94,13397.0,151.6917,151.9323,151.4326,151.6917,13397.0
2021-08-05 11:00:00,163.91,164.03,163.6,163.74,14313.0,151.664,151.775,151.3771,151.5067,14313.0
2021-08-05 11:10:00,163.75,164.34,163.75,164.18,16049.0,151.5159,152.0618,151.5159,151.9138,16049.0
2021-08-05 11:20:00,164.22,164.58,164.0,164.35,16537.0,151.9508,152.2839,151.7472,152.0711,16537.0
2021-08-05 11:30:00,164.28,164.34,164.13,164.25,8567.0,152.0063,152.0618,151.8675,151.9786,8567.0
2021-08-05 11:40:00,164.3,164.31,163.85,163.95,12871.0,152.0248,152.0341,151.6084,151.701,12871.0
2021-08-05 11:50:00,163.97,164.08,163.83,163.84,12267.0,151.7195,151.8213,151.5899,151.5992,12267.0
2021-08-05 12:00:00,163.89,164.0,163.56,163.71,12771.0,151.6454,151.7472,151.3401,151.4789,12771.0
2021-08-05 12:10:00,163.67,163.82,163.51,163.6,8300.0,151.4419,151.5807,151.2938,151.3771,8300.0
2021-08-05 12:20:00,163.57,163.81,163.53,163.73,11896.0,151.3494,151.5714,151.3123,151.4974,11896.0
2021-08-05 12:30:00,163.74,163.76,163.35,163.53,10831.0,151.5067,151.5252,151.1458,151.3123,10831.0
2021-08-05 12:40:00,163.53,164.02,163.46,163.78,21604.0,151.3123,151.7657,151.2476,151.5437,21604.0
2021-08-05 12:50:00,163.82,163.92,163.44,163.5,21442.0,151.5807,151.6732,151.2291,151.2846,21442.0
2021-08-05 13:00:00,163.55,164.0,163.45,163.67,46323.0,151.3308,151.7472,151.2383,151.4419,46323.0
2021-08-05 13:10:00,163.66,163.95,163.5,163.65,21504.0,151.4326,151.701,151.2846,151.4234,21504.0
2021-08-05 13:20:00,163.64,163.79,163.59,163.7,9800.0,151.4141,151.5529,151.3679,151.4696,9800.0
2021-08-05 13:30:00,163.67,163.77,163.57,163.7,10455.0,151.4419,151.5344,151.3494,151.4696,10455.0
2021-08-05 13:40:00,163.67,163.75,163.47,163.75,9260.0,151.4419,151.5159,151.2568,151.5159,9260.0
2021-08-05 13:50:00,163.71,163.88,163.66,163.81,7885.0,151.4789,151.6362,151.4326,151.5714,7885.0
2021-08-05 14:00:00,163.82,163.89,163.76,163.79,13343.0,151.5807,151.6454,151.5252,151.5529,13343.0
2021-08-05 14:10:00,163.79,163.84,163.47,163.5,20440.0,151.5529,151.5992,151.2568,151.2846,20440.0
2021-08-05 14:20:00,163.53,163.55,163.36,163.39,22218.0,151.3123,151.3308,151.155,151.1828,22218.0
2021-08-05 14:30:00,163.22,163.44,163.15,163.44,11553.0,151.0255,151.2291,150.9607,151.2291,11553.0
2021-08-05 14:40:00,163.43,163.47,163.14,163.31,11690.0,151.2198,151.2568,150.9515,151.1088,11690.0
2021-08-05 14:50:00,163.29,163.38,163.21,163.3,10531.0,151.0903,151.1735,151.0163,151.0995,10531.0
2021-08-05 15:00:00,163.25,163.44,163.22,163.31,10220.0,151.0533,151.2291,151.0255,151.1088,10220.0
2021-08-05 15:10:00,163.3,163.41,163.26,163.36,19077.0,151.0995,151.2013,151.0625,151.155,19077.0
2021-08-05 15:20:00,163.37,163.37,163.19,163.25,21833.0,151.1643,151.1643,150.9977,151.0533,21833.0
2021-08-05 15:30:00,163.22,163.32,163.06,163.12,31384.0,151.0255,151.118,150.8775,150.933,31384.0
2021-08-05 15:40:00,163.12,163.15,163.0,163.12,33746.0,150.933,150.9607,150.8219,150.933,33746.0
2021-08-05 15:50:00,163.14,163.16,162.8,163.01,176334.0,150.9515,150.97,150.6369,150.8312,176334.0
2021-08-06 09:30:00,164.15,164.99,163.64,164.03,15684.0,151.886,152.6633,151.4141,151.775,15684.0
2021-08-06 09:40:00,164.06,164.73,163.69,164.09,9588.0,151.8027,152.4227,151.4604,151.8305,9588.0
2021-08-06 09:50:00,164.18,164.42,163.79,164.06,7702.0,151.9138,152.1358,151.5529,151.8027,7702.0
2021-08-06 10:00:00,164.03,164.4,163.85,164.35,16747.0,151.775,152.1173,151.6084,152.0711,16747.0
2021-08-06 10:10:00,164.33,164.5,164.08,164.46,14609.0,152.0526,152.2099,151.8213,152.1729,14609.0
2021-08-06 10:20:00,164.42,164.62,164.26,164.54,10977.0,152.1358,152.3209,151.9878,152.2469,10977.0
2021-08-06 10:30:00,164.46,164.71,164.33,164.34,13371.0,152.1729,152.4042,152.0526,152.0618,13371.0
2021-08-06 10:40:00,164.35,164.44,163.95,164.06,11643.0,152.0711,152.1544,151.701,151.8027,11643.0
2021-08-06 10:50:00,163.94,164.4,163.94,164.27,14707.0,151.6917,152.1173,151.6917,151.9971,14707.0
2021-08-06 11:00:00,164.37,164.78,164.35,164.7,14236.0,152.0896,152.469,152.0711,152.3949,14236.0
2021-08-06 11:10:00,164.67,164.71,163.93,163.99,10486.0,152.3672,152.4042,151.6825,151.738,10486.0
2021-08-06 11:20:00,163.99,164.17,163.8,163.8,10541.0,151.738,151.9045,151.5622,151.5622,10541.0
2021-08-06 11:30:00,163.76,163.95,163.72,163.95,8013.0,151.5252,151.701,151.4881,151.701,8013.0
2021-08-06 11:40:00,164.0,164.2,163.91,164.17,6988.0,151.7472,151.9323,151.664,151.9045,6988.0
2021-08-06 11:50:00,164.15,164.39,164.15,164.39,6940.0,151.886,152.1081,151.886,152.1081,6940.0
2021-08-06 12:00:00,164.34,164.36,163.92,163.99,5944.0,152.0618,152.0803,151.6732,151.738,5944.0
2021-08-06 12:10:00,163.97,164.11,163.93,163.99,4069.0,151.7195,151.849,151.6825,151.738,4069.0
2021-08-06 12:20:00,164.1,164.46,164.1,164.31,6252.0,151.8398,152.1729,151.8398,152.0341,6252.0
2021-08-06 12:30:00,164.25,164.43,164.19,164.33,2367.0,151.9786,152.1451,151.923,152.0526,2367.0
2021-08-06 12:40:00,164.31,164.33,164.14,164.24,2366.0,152.0341,152.0526,151.8768,151.9693,2366.0
2021-08-06 12:50:00,164.34,164.53,164.34,164.5,3284.0,152.0618,152.2376,152.0618,152.2099,3284.0
2021-08-06 13:00:00,164.46,164.46,164.24,164.36,5745.0,152.1729,152.1729,151.9693,152.0803,5745.0
2021-08-06 13:10:00,164.36,164.45,164.18,164.39,12136.0,152.0803,152.1636,151.9138,152.1081,12136.0
2021-08-06 13:20:00,164.38,164.48,164.36,164.4,3307.0,152.0988,152.1914,152.0803,152.1173,3307.0
2021-08-06 13:30:00,164.39,164.42,164.12,164.17,9523.0,152.1081,152.1358,151.8583,151.9045,9523.0
2021-08-06 13:40:00,164.16,164.27,164.08,164.27,7325.0,151.8953,151.9971,151.8213,151.9971,7325.0
2021-08-06 13:50:00,164.34,164.34,164.09,164.16,5360.0,152.0618,152.0618,151.8305,151.8953,5360.0
2021-08-06 14:00:00,164.17,164.2,164.0,164.0,6402.0,151.9045,151.9323,151.7472,151.7472,6402.0
2021-08-06 14:10:00,164.04,164.16,163.97,164.15,5744.0,151.7842,151.8953,151.7195,151.886,5744.0
2021-08-06 14:20:00,164.16,164.18,164.04,164.06,4780.0,151.8953,151.9138,151.7842,151.8027,4780.0
2021-08-06 14:30:00,164.07,164.21,164.04,164.12,8900.0,151.812,151.9415,151.7842,151.8583,8900.0
2021-08-06 14:40:00,164.13,164.25,164.07,164.21,5568.0,151.8675,151.9786,151.812,151.9415,5568.0
2021-08-06 14:50:00,164.21,164.35,164.15,164.32,6299.0,151.9415,152.0711,151.886,152.0433,6299.0
2021-08-06 15:00:00,164.33,164.53,164.3,164.53,5979.0,152.0526,152.2376,152.0248,152.2376,5979.0
2021-08-06 15:10:00,164.52,164.74,164.51,164.72,7298.0,152.2284,152.4319,152.2191,152.4134,7298.0
2021-08-06 15:20:00,164.71,164.77,164.62,164.69,8907.0,152.4042,152.4597,152.3209,152.3857,8907.0
2021-08-06 15:30:00,164.68,164.75,164.46,164.56,15109.0,152.3764,152.4412,152.1729,152.2654,15109.0
2021-08-06 15:40:00,164.58,164.58,164.18,164.46,30879.0,152.2839,152.2839,151.9138,152.1729,30879.0
2021-08-06 15:50:00,164.41,164.54,164.21,164.24,95193.0,152.1266,152.2469,151.9415,151.9693,95193.0
2021-08-09 09:30:00,163.98,164.09,162.36,162.73,13678.0,152.2736,152.3757,150.7692,151.1128,13678.0
2021-08-09 09:40:00,162.67,163.28,162.55,163.14,6121.0,151.0571,151.6236,150.9457,151.4935,6121.0
2021-08-09 09:50:00,163.2,163.41,163.17,163.36,3595.0,151.5493,151.7443,151.5214,151.6978,3595.0
2021-08-09 10:00:00,163.25,163.64,163.14,163.53,15959.0,151.5957,151.9579,151.4935,151.8557,15959.0
2021-08-09 10:10:00,163.46,163.59,163.03,163.04,29065.0,151.7907,151.9114,151.3914,151.4007,29065.0
2021-08-09 10:20:00,163.15,163.35,163.02,163.22,15226.0,151.5028,151.6886,151.3821,151.5678,15226.0
2021-08-09 10:30:00,163.22,163.35,162.96,163.35,8345.0,151.5678,151.6886,151.3264,151.6886,8345.0
2021-08-09 10:40:00,163.39,163.52,163.28,163.36,5710.0,151.7257,151.8464,151.6236,151.6978,5710.0
2021-08-09 10:50:00,163.33,163.6,163.12,163.17,11413.0,151.67,151.9207,151.475,151.5214,11413.0
2021-08-09 11:00:00,163.09,163.16,162.89,163.03,6743.0,151.4471,151.5121,151.2614,151.3914,6743.0
2021-08-09 11:10:00,163.04,163.37,163.04,163.25,9896.0,151.4007,151.7071,151.4007,151.5957,9896.0
2021-08-09 11:20:00,163.23,163.3,163.13,163.16,6609.0,151.5771,151.6421,151.4843,151.5121,6609.0
2021-08-09 11:30:00,163.19,163.33,163.1,163.3,11152.0,151.54,151.67,151.4564,151.6421,11152.0
2021-08-09 11:40:00,163.32,163.67,163.26,163.66,7441.0,151.6607,151.9857,151.605,151.9764,7441.0
2021-08-09 11:50:00,163.73,164.05,163.73,163.96,10716.0,152.0414,152.3386,152.0414,152.255,10716.0
2021-08-09 12:00:00,163.98,164.14,163.74,164.05,15089.0,152.2736,152.4222,152.0507,152.3386,15089.0
2021-08-09 12:10:00,164.04,164.35,164.0,164.34,5306.0,152.3293,152.6172,152.2922,152.6079,5306.0
2021-08-09 12:20:00,164.31,164.31,164.09,164.24,6200.0,152.58,152.58,152.3757,152.515,6200.0
2021-08-09 12:30:00,164.22,164.33,164.19,164.29,4129.0,152.4964,152.5986,152.4686,152.5614,4129.0
2021-08-09 12:40:00,164.3,164.32,164.09,164.15,3235.0,152.5707,152.5893,152.3757,152.4314,3235.0
2021-08-09 12:50:00,164.19,164.35,164.14,164.3,5978.0,152.4686,152.6172,152.4222,152.5707,5978.0
2021-08-09 13:00:00,164.31,164.36,164.12,164.13,5693.0,152.58,152.6265,152.4036,152.4129,5693.0
2021-08-09 13:10:00,164.13,164.14,163.89,163.89,3451.0,152.4129,152.4222,152.19,152.19,3451.0
2021-08-09 13:20:00,163.9,163.97,163.85,163.91,2487.0,152.1993,152.2643,152.1529,152.2086,2487.0
2021-08-09 13:30:00,163.87,163.96,163.83,163.83,4850.0,152.1714,152.255,152.1343,152.1343,4850.0
2021-08-09 13:40:00,163.85,164.0,163.83,163.98,10499.0,152.1529,152.2922,152.1343,152.2736,10499.0
2021-08-09 13:50:00,164.01,164.06,163.89,163.89,9413.0,152.3014,152.3479,152.19,152.19,9413.0
2021-08-09 14:00:00,163.91,164.26,163.91,164.18,13966.0,152.2086,152.5336,152.2086,152.4593,13966.0
2021-08-09 14:10:00,164.22,164.31,164.0,164.22,33675.0,152.4964,152.58,152.2922,152.4964,33675.0
2021-08-09 14:20:00,164.22,164.46,164.21,164.44,10157.0,152.4964,152.7193,152.4872,152.7007,10157.0
2021-08-09 14:30:00,164.45,164.58,164.35,164.5,9003.0,152.71,152.8307,152.6172,152.7565,9003.0
2021-08-09 14:40:00,164.5,164.5,164.35,164.38,11105.0,152.7565,152.7565,152.6172,152.645,11105.0
2021-08-09 14:50:00,164.37,164.4,164.23,164.31,6199.0,152.6357,152.6636,152.5057,152.58,6199.0
2021-08-09 15:00:00,164.31,164.42,164.22,164.28,10575.0,152.58,152.6822,152.4964,152.5522,10575.0
2021-08-09 15:10:00,164.28,164.35,164.24,164.26,7975.0,152.5522,152.6172,152.515,152.5336,7975.0
2021-08-09 15:20:00,164.26,164.4,164.15,164.4,7102.0,152.5336,152.6636,152.4314,152.6636,7102.0
2021-08-09 15:30:00,164.37,164.5,164.36,164.41,15070.0,152.6357,152.7565,152.6265,152.6729,15070.0
2021-08-09 15:40:00,164.36,164.36,164.09,164.24,23635.0,152.6265,152.6265,152.3757,152.515,23635.0
2021-08-09 15:50:00,164.22,164.41,164.0,164.28,56157.0,152.4964,152.6729,152.2922,152.5522,56157.0
2021-08-10 09:30:00,164.56,165.07,164.5,164.82,8037.0,152.8122,153.2858,152.7565,153.0536,8037.0
2021-08-10 09:40:00,164.78,165.06,164.78,164.94,3946.0,153.0165,153.2765,153.0165,153.165,3946.0
2021-08-10 09:50:00,164.92,165.53,164.92,165.31,3774.0,153.1465,153.7129,153.1465,153.5086,3774.0
2021-08-10 10:00:00,165.23,165.45,165.15,165.27,3243.0,153.4343,153.6386,153.3601,153.4715,3243.0
2021-08-10 10:10:00,165.48,165.7,165.29,165.65,908.0,153.6665,153.8708,153.4901,153.8244,908.0
2021-08-10 10:20:00,165.5,165.97,165.41,165.87,3725.0,153.6851,154.1215,153.6015,154.0287,3725.0
2021-08-10 10:30:00,165.95,166.2,165.82,166.12,4977.0,154.1029,154.3351,153.9822,154.2608,4977.0
2021-08-10 10:40:00,166.2,166.39,166.14,166.37,6314.0,154.3351,154.5115,154.2794,154.493,6314.0
2021-08-10 10:50:00,166.35,166.41,166.09,166.1,5063.0,154.4744,154.5301,154.2329,154.2422,5063.0
2021-08-10 11:00:00,166.1,167.05,166.08,167.02,25001.0,154.2422,155.1244,154.2237,155.0966,25001.0
2021-08-10 11:10:00,166.94,167.2,166.86,167.12,5354.0,155.0223,155.2637,154.948,155.1894,5354.0
2021-08-10 11:20:00,167.28,167.43,167.25,167.25,5080.0,155.338,155.4773,155.3101,155.3101,5080.0
2021-08-10 11:30:00,167.29,167.29,166.72,166.82,9418.0,155.3473,155.3473,154.818,154.9108,9418.0
2021-08-10 11:40:00,166.77,167.14,166.77,166.98,6647.0,154.8644,155.208,154.8644,155.0594,6647.0
2021-08-10 11:50:00,166.97,167.05,166.8,166.97,11942.0,155.0501,155.1244,154.8923,155.0501,11942.0
2021-08-10 12:00:00,166.95,167.06,166.45,166.45,6943.0,155.0316,155.1337,154.5672,154.5672,6943.0
2021-08-10 12:10:00,166.43,166.56,166.34,166.53,2366.0,154.5487,154.6694,154.4651,154.6415,2366.0
2021-08-10 12:20:00,166.47,166.63,166.4,166.63,4994.0,154.5858,154.7344,154.5208,154.7344,4994.0
2021-08-10 12:30:00,166.68,166.68,166.46,166.53,8120.0,154.7808,154.7808,154.5765,154.6415,8120.0
2021-08-10 12:40:00,166.53,166.67,166.39,166.54,12136.0,154.6415,154.7715,154.5115,154.6508,12136.0
2021-08-10 12:50:00,166.53,166.72,166.44,166.7,7953.0,154.6415,154.818,154.558,154.7994,7953.0
2021-08-10 13:00:00,166.66,166.92,166.66,166.9,8613.0,154.7623,155.0037,154.7623,154.9851,8613.0
2021-08-10 13:10:00,166.9,166.94,166.78,166.92,30759.0,154.9851,155.0223,154.8737,155.0037,30759.0
2021-08-10 13:20:00,166.89,166.99,166.83,166.91,13869.0,154.9758,155.0687,154.9201,154.9944,13869.0
2021-08-10 13:30:00,166.92,167.03,166.83,166.92,12268.0,155.0037,155.1058,154.9201,155.0037,12268.0
2021-08-10 13:40:00,166.93,167.07,166.79,166.97,10122.0,155.013,155.143,154.883,155.0501,10122.0
2021-08-10 13:50:00,166.95,167.4,166.92,167.4,5167.0,155.0316,155.4494,155.0037,155.4494,5167.0
2021-08-10 14:00:00,167.41,167.47,167.24,167.32,10006.0,155.4587,155.5144,155.3008,155.3751,10006.0
2021-08-10 14:10:00,167.3,167.41,167.2,167.23,12051.0,155.3566,155.4587,155.2637,155.2916,12051.0
2021-08-10 14:20:00,167.29,167.33,167.23,167.27,8553.0,155.3473,155.3844,155.2916,155.3287,8553.0
2021-08-10 14:30:00,167.27,167.27,167.01,167.03,13077.0,155.3287,155.3287,155.0873,155.1058,13077.0
2021-08-10 14:40:00,167.0,167.25,166.92,167.0,19542.0,155.078,155.3101,155.0037,155.078,19542.0
2021-08-10 14:50:00,167.01,167.17,167.01,167.14,10202.0,155.0873,155.2358,155.0873,155.208,10202.0
2021-08-10 15:00:00,167.13,167.14,166.87,166.99,8514.0,155.1987,155.208,154.9573,155.0687,8514.0
2021-08-10 15:10:00,167.0,167.0,166.78,166.93,10359.0,155.078,155.078,154.8737,155.013,10359.0
2021-08-10 15:20:00,166.98,167.33,166.98,167.3,23821.0,155.0594,155.3844,155.0594,155.3566,23821.0
2021-08-10 15:30:00,167.31,167.61,167.24,167.44,47094.0,155.3659,155.6444,155.3008,155.4866,47094.0
2021-08-10 15:40:00,167.45,167.51,167.07,167.2,30598.0,155.4959,155.5516,155.143,155.2637,30598.0
2021-08-10 15:50:00,167.19,167.39,167.06,167.35,105407.0,155.2544,155.4401,155.1337,155.403,105407.0
2021-08-11 09:30:00,167.63,167.63,166.59,167.16,14642.0,155.663,155.663,154.6973,155.2266,14642.0
2021-08-11 09:40:00,167.02,167.78,167.02,167.62,1505.0,155.0966,155.8023,155.0966,155.6537,1505.0
2021-08-11 09:50:00,167.67,167.97,167.26,167.73,2600.0,155.7002,155.9787,155.3194,155.7559,2600.0
2021-08-11 10:00:00,167.98,168.1,167.49,168.01,5450.0,155.988,156.0995,155.533,156.0159,5450.0
2021-08-11 10:10:00,167.87,168.34,167.7,168.34,15029.0,155.8859,156.3223,155.728,156.3223,15029.0
2021-08-11 10:20:00,168.41,168.58,168.0,168.19,8171.0,156.3873,156.5452,156.0066,156.183,8171.0
2021-08-11 10:30:00,168.16,168.43,168.09,168.37,7534.0,156.1552,156.4059,156.0902,156.3502,7534.0
2021-08-11 10:40:00,168.41,168.94,168.41,168.75,12981.0,156.3873,156.8795,156.3873,156.7031,12981.0
2021-08-11 10:50:00,168.79,168.89,168.6,168.62,6095.0,156.7402,156.8331,156.5638,156.5823,6095.0
2021-08-11 11:00:00,168.63,168.78,168.57,168.78,4674.0,156.5916,156.7309,156.5359,156.7309,4674.0
2021-08-11 11:10:00,168.76,168.85,168.67,168.85,6298.0,156.7123,156.7959,156.6288,156.7959,6298.0
2021-08-11 11:20:00,168.88,168.91,168.62,168.62,2208.0,156.8238,156.8516,156.5823,156.5823,2208.0
2021-08-11 11:30:00,168.56,168.64,168.5,168.5,6588.0,156.5266,156.6009,156.4709,156.4709,6588.0
2021-08-11 11:40:00,168.49,168.94,168.38,168.94,7179.0,156.4616,156.8795,156.3595,156.8795,7179.0
2021-08-11 11:50:00,168.91,168.91,168.51,168.72,6579.0,156.8516,156.8516,156.4802,156.6752,6579.0
2021-08-11 12:00:00,168.71,168.73,168.57,168.67,3352.0,156.6659,156.6845,156.5359,156.6288,3352.0
2021-08-11 12:10:00,168.68,168.97,168.67,168.97,6841.0,156.638,156.9073,156.6288,156.9073,6841.0
2021-08-11 12:20:00,168.93,169.02,168.83,168.93,2972.0,156.8702,156.9538,156.7773,156.8702,2972.0
2021-08-11 12:30:00,168.86,169.03,168.81,168.96,5850.0,156.8052,156.9631,156.7588,156.8981,5850.0
2021-08-11 12:40:00,168.92,169.0,168.84,168.92,5903.0,156.8609,156.9352,156.7866,156.8609,5903.0
2021-08-11 12:50:00,168.97,169.2,168.97,169.2,3149.0,156.9073,157.1209,156.9073,157.1209,3149.0
2021-08-11 13:00:00,169.16,169.24,168.94,169.17,6065.0,157.0838,157.1581,156.8795,157.0931,6065.0
2021-08-11 13:10:00,169.13,169.25,169.07,169.07,5498.0,157.0559,157.1674,157.0002,157.0002,5498.0
2021-08-11 13:20:00,169.11,169.42,169.08,169.31,7220.0,157.0374,157.3252,157.0095,157.2231,7220.0
2021-08-11 13:30:00,169.31,169.49,169.27,169.46,5945.0,157.2231,157.3902,157.1859,157.3624,5945.0
2021-08-11 13:40:00,169.46,169.79,169.45,169.75,7524.0,157.3624,157.6688,157.3531,157.6317,7524.0
2021-08-11 13:50:00,169.81,169.87,169.16,169.37,34772.0,157.6874,157.7431,157.0838,157.2788,34772.0
2021-08-11 14:00:00,169.31,169.47,169.29,169.41,24163.0,157.2231,157.3717,157.2045,157.3159,24163.0
2021-08-11 14:10:00,169.37,169.61,169.35,169.58,18640.0,157.2788,157.5017,157.2602,157.4738,18640.0
2021-08-11 14:20:00,169.55,169.62,169.45,169.5,12333.0,157.4459,157.5109,157.3531,157.3995,12333.0
2021-08-11 14:30:00,169.47,169.57,169.45,169.5,11261.0,157.3717,157.4645,157.3531,157.3995,11261.0
2021-08-11 14:40:00,169.53,169.67,169.45,169.45,28785.0,157.4274,157.5574,157.3531,157.3531,28785.0
2021-08-11 14:50:00,169.44,169.54,169.4,169.5,15539.0,157.3438,157.4367,157.3066,157.3995,15539.0
2021-08-11 15:00:00,169.5,169.55,169.4,169.55,13239.0,157.3995,157.4459,157.3066,157.4459,13239.0
2021-08-11 15:10:00,169.58,169.78,169.44,169.71,71722.0,157.4738,157.6595,157.3438,157.5945,71722.0
2021-08-11 15:20:00,169.75,169.76,169.43,169.75,15527.0,157.6317,157.6409,157.3345,157.6317,15527.0
2021-08-11 15:30:00,169.75,169.76,169.57,169.66,21747.0,157.6317,157.6409,157.4645,157.5481,21747.0
2021-08-11 15:40:00,169.67,169.83,169.59,169.68,28101.0,157.5574,157.706,157.4831,157.5667,28101.0
2021-08-11 15:50:00,169.64,170.26,169.54,170.18,106460.0,157.5295,158.1053,157.4367,158.031,106460.0
2021-08-12 09:30:00,169.76,169.93,168.84,169.51,13439.0,157.6409,157.7988,156.7866,157.4088,13439.0
2021-08-12 09:40:00,169.56,169.71,169.27,169.29,5684.0,157.4552,157.5945,157.1859,157.2045,5684.0
2021-08-12 09:50:00,169.38,169.39,168.53,168.95,11082.0,157.2881,157.2974,156.4988,156.8888,11082.0
2021-08-12 10:00:00,168.93,168.95,168.2,168.28,7064.0,156.8702,156.8888,156.1923,156.2666,7064.0
2021-08-12 10:10:00,168.35,168.56,168.17,168.18,10069.0,156.3316,156.5266,156.1645,156.1737,10069.0
2021-08-12 10:20:00,168.17,168.56,168.16,168.47,13792.0,156.1645,156.5266,156.1552,156.443,13792.0
2021-08-12 10:30:00,168.4,168.55,168.21,168.47,10133.0,156.378,156.5173,156.2016,156.443,10133.0
2021-08-12 10:40:00,168.37,168.5,168.0,168.47,5127.0,156.3502,156.4709,156.0066,156.443,5127.0
2021-08-12 10:50:00,168.47,168.53,168.36,168.49,7881.0,156.443,156.4988,156.3409,156.4616,7881.0
2021-08-12 11:00:00,168.47,168.47,167.94,168.16,5756.0,156.443,156.443,155.9509,156.1552,5756.0
2021-08-12 11:10:00,168.21,168.37,168.15,168.26,4150.0,156.2016,156.3502,156.1459,156.248,4150.0
2021-08-12 11:20:00,168.3,168.37,168.16,168.16,6925.0,156.2852,156.3502,156.1552,156.1552,6925.0
2021-08-12 11:30:00,168.1,168.13,167.99,168.02,6868.0,156.0995,156.1273,155.9973,156.0252,6868.0
2021-08-12 11:40:00,167.96,168.06,167.86,167.98,8188.0,155.9694,156.0623,155.8766,155.988,8188.0
2021-08-12 11:50:00,167.95,168.09,167.92,168.07,5478.0,155.9602,156.0902,155.9323,156.0716,5478.0
2021-08-12 12:00:00,168.13,168.45,168.06,168.45,8223.0,156.1273,156.4245,156.0623,156.4245,8223.0
2021-08-12 12:10:00,168.47,168.63,168.34,168.48,9162.0,156.443,156.5916,156.3223,156.4523,9162.0
2021-08-12 12:20:00,168.51,168.65,168.4,168.63,28683.0,156.4802,156.6102,156.378,156.5916,28683.0
2021-08-12 12:30:00,168.65,168.78,168.62,168.78,12854.0,156.6102,156.7309,156.5823,156.7309,12854.0
2021-08-12 12:40:00,168.74,168.99,168.72,168.95,6762.0,156.6938,156.9259,156.6752,156.8888,6762.0
2021-08-12 12:50:00,168.99,169.42,168.98,169.4,15944.0,156.9259,157.3252,156.9166,157.3066,15944.0
2021-08-12 13:00:00,169.39,169.39,169.1,169.32,8858.0,157.2974,157.2974,157.0281,157.2324,8858.0
2021-08-12 13:10:00,169.3,169.52,169.3,169.47,5915.0,157.2138,157.4181,157.2138,157.3717,5915.0
2021-08-12 13:20:00,169.45,169.74,169.42,169.7,6992.0,157.3531,157.6224,157.3252,157.5852,6992.0
2021-08-12 13:30:00,169.73,169.86,169.64,169.81,9666.0,157.6131,157.7338,157.5295,157.6874,9666.0
2021-08-12 13:40:00,169.8,169.86,169.68,169.86,8910.0,157.6781,157.7338,157.5667,157.7338,8910.0
2021-08-12 13:50:00,169.83,169.85,169.66,169.73,6781.0,157.706,157.7245,157.5481,157.6131,6781.0
2021-08-12 14:00:00,169.7,169.96,169.7,169.78,13753.0,157.5852,157.8267,157.5852,157.6595,13753.0
2021-08-12 14:10:00,169.79,169.79,169.39,169.62,26734.0,157.6688,157.6688,157.2974,157.5109,26734.0
2021-08-12 14:20:00,169.62,169.76,169.59,169.71,4942.0,157.5109,157.6409,157.4831,157.5945,4942.0
2021-08-12 14:30:00,169.68,169.75,169.63,169.7,8935.0,157.5667,157.6317,157.5202,157.5852,8935.0
2021-08-12 14:40:00,169.74,169.94,169.68,169.87,6961.0,157.6224,157.8081,157.5667,157.7431,6961.0
2021-08-12 14:50:00,169.84,169.95,169.84,169.87,6120.0,157.7152,157.8174,157.7152,157.7431,6120.0
2021-08-12 15:00:00,169.9,169.95,169.85,169.92,8579.0,157.771,157.8174,157.7245,157.7895,8579.0
2021-08-12 15:10:00,169.92,170.35,169.9,170.35,21557.0,157.7895,158.1888,157.771,158.1888,21557.0
2021-08-12 15:20:00,170.33,170.37,170.1,170.16,12590.0,158.1703,158.2074,157.9567,158.0124,12590.0
2021-08-12 15:30:00,170.15,170.44,170.12,170.4,21090.0,158.0031,158.2724,157.9752,158.2353,21090.0
2021-08-12 15:40:00,170.44,170.48,170.24,170.38,55321.0,158.2724,158.3095,158.0867,158.2167,55321.0
2021-08-12 15:50:00,170.38,170.62,170.17,170.42,96660.0,158.2167,158.4396,158.0217,158.2538,96660.0
2021-08-13 09:30:00,170.43,170.43,169.57,169.82,10399.0,158.2631,158.2631,157.4645,157.6967,10399.0
2021-08-13 09:40:00,169.91,170.3,169.9,170.05,3672.0,157.7802,158.1424,157.771,157.9102,3672.0
2021-08-13 09:50:00,169.75,170.0,169.65,169.69,10319.0,157.6317,157.8638,157.5388,157.5759,10319.0
2021-08-13 10:00:00,169.74,169.86,169.2,169.27,11923.0,157.6224,157.7338,157.1209,157.1859,11923.0
2021-08-13 10:10:00,169.36,169.42,168.99,169.12,11795.0,157.2695,157.3252,156.9259,157.0466,11795.0
2021-08-13 10:20:00,169.11,169.21,168.89,169.1,11789.0,157.0374,157.1302,156.8331,157.0281,11789.0
2021-08-13 10:30:00,169.14,169.19,168.98,169.16,4200.0,157.0652,157.1116,156.9166,157.0838,4200.0
2021-08-13 10:40:00,169.15,169.29,169.13,169.23,5745.0,157.0745,157.2045,157.0559,157.1488,5745.0
2021-08-13 10:50:00,169.23,169.3,169.15,169.17,7977.0,157.1488,157.2138,157.0745,157.0931,7977.0
2021-08-13 11:00:00,169.2,169.36,169.12,169.26,7439.0,157.1209,157.2695,157.0466,157.1766,7439.0
2021-08-13 11:10:00,169.31,169.65,169.31,169.6,5873.0,157.2231,157.5388,157.2231,157.4924,5873.0
2021-08-13 11:20:00,169.61,169.67,169.21,169.26,5442.0,157.5017,157.5574,157.1302,157.1766,5442.0
2021-08-13 11:30:00,169.31,169.34,168.98,169.16,14683.0,157.2231,157.2509,156.9166,157.0838,14683.0
2021-08-13 11:40:00,169.23,169.39,169.2,169.39,5615.0,157.1488,157.2974,157.1209,157.2974,5615.0
2021-08-13 11:50:00,169.48,169.52,169.35,169.5,6151.0,157.3809,157.4181,157.2602,157.3995,6151.0
2021-08-13 12:00:00,169.56,169.66,169.5,169.58,3560.0,157.4552,157.5481,157.3995,157.4738,3560.0
2021-08-13 12:10:00,169.5,169.64,169.49,169.58,3552.0,157.3995,157.5295,157.3902,157.4738,3552.0
2021-08-13 12:20:00,169.58,169.74,169.57,169.65,1491.0,157.4738,157.6224,157.4645,157.5388,1491.0
2021-08-13 12:30:00,169.74,169.74,169.63,169.67,3414.0,157.6224,157.6224,157.5202,157.5574,3414.0
2021-08-13 12:40:00,169.64,169.73,169.64,169.66,1805.0,157.5295,157.6131,157.5295,157.5481,1805.0
2021-08-13 12:50:00,169.63,169.81,169.62,169.72,3209.0,157.5202,157.6874,157.5109,157.6038,3209.0
2021-08-13 13:00:00,169.62,169.67,169.41,169.41,4504.0,157.5109,157.5574,157.3159,157.3159,4504.0
2021-08-13 13:10:00,169.4,169.48,169.4,169.46,2291.0,157.3066,157.3809,157.3066,157.3624,2291.0
2021-08-13 13:20:00,169.45,169.65,169.45,169.57,3656.0,157.3531,157.5388,157.3531,157.4645,3656.0
2021-08-13 13:30:00,169.54,169.56,169.43,169.49,3028.0,157.4367,157.4552,157.3345,157.3902,3028.0
2021-08-13 13:40:00,169.5,169.82,169.5,169.78,1977.0,157.3995,157.6967,157.3995,157.6595,1977.0
2021-08-13 13:50:00,169.74,169.9,169.74,169.78,3705.0,157.6224,157.771,157.6224,157.6595,3705.0
2021-08-13 14:00:00,169.81,169.82,169.69,169.79,5633.0,157.6874,157.6967,157.5759,157.6688,5633.0
2021-08-13 14:10:00,169.81,169.85,169.72,169.81,3194.0,157.6874,157.7245,157.6038,157.6874,3194.0
2021-08-13 14:20:00,169.78,169.9,169.77,169.88,5241.0,157.6595,157.771,157.6502,157.7524,5241.0
2021-08-13 14:30:00,169.86,170.04,169.86,169.86,5438.0,157.7338,157.901,157.7338,157.7338,5438.0
2021-08-13 14:40:00,169.87,169.9,169.77,169.82,4026.0,157.7431,157.771,157.6502,157.6967,4026.0
2021-08-13 14:50:00,169.76,169.85,169.67,169.67,2133.0,157.6409,157.7245,157.5574,157.5574,2133.0
2021-08-13 15:00:00,169.66,169.86,169.65,169.81,3932.0,157.5481,157.7338,157.5388,157.6874,3932.0
2021-08-13 15:10:00,169.79,169.81,169.65,169.66,5323.0,157.6688,157.6874,157.5388,157.5481,5323.0
2021-08-13 15:20:00,169.65,169.72,169.64,169.64,7791.0,157.5388,157.6038,157.5295,157.5295,7791.0
2021-08-13 15:30:00,169.64,169.78,169.63,169.7,14856.0,157.5295,157.6595,157.5202,157.5852,14856.0
2021-08-13 15:40:00,169.74,169.81,169.58,169.58,16928.0,157.6224,157.6874,157.4738,157.4738,16928.0
2021-08-13 15:50:00,169.66,169.84,169.53,169.76,48183.0,157.5481,157.7152,157.4274,157.6409,48183.0
2021-08-16 09:30:00,169.29,169.29,168.14,168.29,6859.0,157.2045,157.2045,156.1366,156.2759,6859.0
2021-08-16 09:40:00,168.23,168.23,167.66,167.99,5273.0,156.2202,156.2202,155.6909,155.9973,5273.0
2021-08-16 09:50:00,167.92,168.01,167.61,167.73,10016.0,155.9323,156.0159,155.6444,155.7559,10016.0
2021-08-16 10:00:00,167.73,168.39,167.63,168.39,10040.0,155.7559,156.3688,155.663,156.3688,10040.0
2021-08-16 10:10:00,168.46,169.43,168.46,169.08,4652.0,156.4338,157.3345,156.4338,157.0095,4652.0
2021-08-16 10:20:00,169.17,169.18,168.84,169.07,11920.0,157.0931,157.1024,156.7866,157.0002,11920.0
2021-08-16 10:30:00,169.06,169.35,168.89,169.14,11025.0,156.9909,157.2602,156.8331,157.0652,11025.0
2021-08-16 10:40:00,169.09,169.57,169.09,169.57,3559.0,157.0188,157.4645,157.0188,157.4645,3559.0
2021-08-16 10:50:00,169.5,169.5,168.83,169.04,7443.0,157.3995,157.3995,156.7773,156.9723,7443.0
2021-08-16 11:00:00,168.97,169.11,168.8,168.81,7558.0,156.9073,157.0374,156.7495,156.7588,7558.0
2021-08-16 11:10:00,168.88,169.27,168.88,169.27,6686.0,156.8238,157.1859,156.8238,157.1859,6686.0
2021-08-16 11:20:00,169.48,169.48,169.34,169.34,3716.0,157.3809,157.3809,157.2509,157.2509,3716.0
2021-08-16 11:30:00,169.56,169.6,169.26,169.33,4234.0,157.4552,157.4924,157.1766,157.2416,4234.0
2021-08-16 11:40:00,169.28,169.36,169.15,169.24,3057.0,157.1952,157.2695,157.0745,157.1581,3057.0
2021-08-16 11:50:00,169.25,169.41,169.24,169.39,2381.0,157.1674,157.3159,157.1581,157.2974,2381.0
2021-08-16 12:00:00,169.33,169.34,169.2,169.29,4266.0,157.2416,157.2509,157.1209,157.2045,4266.0
2021-08-16 12:10:00,169.28,169.41,169.21,169.34,4046.0,157.1952,157.3159,157.1302,157.2509,4046.0
2021-08-16 12:20:00,169.38,169.62,169.36,169.51,6271.0,157.2881,157.5109,157.2695,157.4088,6271.0
2021-08-16 12:30:00,169.57,169.57,169.38,169.49,2386.0,157.4645,157.4645,157.2881,157.3902,2386.0
2021-08-16 12:40:00,169.56,169.69,169.56,169.67,2155.0,157.4552,157.5759,157.4552,157.5574,2155.0
2021-08-16 12:50:00,169.64,169.69,169.62,169.63,4625.0,157.5295,157.5759,157.5109,157.5202,4625.0
2021-08-16 13:00:00,169.56,169.69,169.5,169.63,3997.0,157.4552,157.5759,157.3995,157.5202,3997.0
2021-08-16 13:10:00,169.63,169.68,169.6,169.66,14403.0,157.5202,157.5667,157.4924,157.5481,14403.0
2021-08-16 13:20:00,169.67,169.67,169.54,169.58,3190.0,157.5574,157.5574,157.4367,157.4738,3190.0
2021-08-16 13:30:00,169.56,169.57,169.38,169.39,5075.0,157.4552,157.4645,157.2881,157.2974,5075.0
2021-08-16 13:40:00,169.39,169.39,169.09,169.11,4448.0,157.2974,157.2974,157.0188,157.0374,4448.0
2021-08-16 13:50:00,169.1,169.25,169.05,169.25,2614.0,157.0281,157.1674,156.9816,157.1674,2614.0
2021-08-16 14:00:00,169.25,169.31,169.13,169.19,5996.0,157.1674,157.2231,157.0559,157.1116,5996.0
2021-08-16 14:10:00,169.17,169.31,169.16,169.23,12414.0,157.0931,157.2231,157.0838,157.1488,12414.0
2021-08-16 14:20:00,169.19,169.29,169.16,169.2,4679.0,157.1116,157.2045,157.0838,157.1209,4679.0
2021-08-16 14:30:00,169.25,169.41,169.23,169.35,5005.0,157.1674,157.3159,157.1488,157.2602,5005.0
2021-08-16 14:40:00,169.38,169.61,169.38,169.56,3766.0,157.2881,157.5017,157.2881,157.4552,3766.0
2021-08-16 14:50:00,169.56,169.7,169.54,169.54,6996.0,157.4552,157.5852,157.4367,157.4367,6996.0
2021-08-16 15:00:00,169.52,169.52,169.35,169.36,4912.0,157.4181,157.4181,157.2602,157.2695,4912.0
2021-08-16 15:10:00,169.37,169.46,169.33,169.46,4551.0,157.2788,157.3624,157.2416,157.3624,4551.0
2021-08-16 15:20:00,169.47,169.54,169.23,169.23,6764.0,157.3717,157.4367,157.1488,157.1488,6764.0
2021-08-16 15:30:00,169.2,169.41,169.15,169.33,17019.0,157.1209,157.3159,157.0745,157.2416,17019.0
2021-08-16 15:40:00,169.31,169.32,169.18,169.25,16856.0,157.2231,157.2324,157.1024,157.1674,16856.0
2021-08-16 15:50:00,169.24,169.45,169.16,169.41,50187.0,157.1581,157.3531,157.0838,157.3159,50187.0
2021-08-17 09:30:00,168.37,168.46,167.21,167.72,23109.0,156.3502,156.4338,155.273,155.7466,23109.0
2021-08-17 09:40:00,167.8,167.8,166.94,166.94,13618.0,155.8209,155.8209,155.0223,155.0223,13618.0
2021-08-17 09:50:00,166.93,167.08,166.38,166.57,15414.0,155.013,155.1523,154.5022,154.6787,15414.0
2021-08-17 10:00:00,166.55,166.82,166.2,166.43,7785.0,154.6601,154.9108,154.3351,154.5487,7785.0
2021-08-17 10:10:00,166.49,166.66,166.12,166.45,13240.0,154.6044,154.7623,154.2608,154.5672,13240.0
2021-08-17 10:20:00,166.56,166.67,166.14,166.3,7454.0,154.6694,154.7715,154.2794,154.428,7454.0
2021-08-17 10:30:00,166.4,166.4,165.63,165.63,7021.0,154.5208,154.5208,153.8058,153.8058,7021.0
2021-08-17 10:40:00,165.61,165.76,165.41,165.68,9300.0,153.7872,153.9265,153.6015,153.8522,9300.0
2021-08-17 10:50:00,165.8,165.95,165.61,165.61,8885.0,153.9637,154.1029,153.7872,153.7872,8885.0
2021-08-17 11:00:00,165.68,165.7,165.41,165.5,13284.0,153.8522,153.8708,153.6015,153.6851,13284.0
2021-08-17 11:10:00,165.46,165.69,165.35,165.68,21024.0,153.6479,153.8615,153.5458,153.8522,21024.0
2021-08-17 11:20:00,165.75,165.78,165.47,165.68,5746.0,153.9172,153.9451,153.6572,153.8522,5746.0
2021-08-17 11:30:00,165.65,165.92,165.51,165.74,8319.0,153.8244,154.0751,153.6944,153.9079,8319.0
2021-08-17 11:40:00,165.71,165.84,165.64,165.71,6305.0,153.8801,154.0008,153.8151,153.8801,6305.0
2021-08-17 11:50:00,165.67,165.8,165.6,165.66,8660.0,153.8429,153.9637,153.7779,153.8336,8660.0
2021-08-17 12:00:00,165.66,165.73,165.43,165.45,9254.0,153.8336,153.8986,153.6201,153.6386,9254.0
2021-08-17 12:10:00,165.45,165.46,165.14,165.32,9286.0,153.6386,153.6479,153.3508,153.5179,9286.0
2021-08-17 12:20:00,165.28,165.43,165.28,165.34,5780.0,153.4808,153.6201,153.4808,153.5365,5780.0
2021-08-17 12:30:00,165.35,165.35,164.84,164.84,11063.0,153.5458,153.5458,153.0722,153.0722,11063.0
2021-08-17 12:40:00,164.84,164.89,164.47,164.52,13287.0,153.0722,153.1186,152.7286,152.775,13287.0
2021-08-17 12:50:00,164.51,164.52,164.34,164.44,7558.0,152.7657,152.775,152.6079,152.7007,7558.0
2021-08-17 13:00:00,164.46,164.65,164.41,164.59,7260.0,152.7193,152.8957,152.6729,152.84,7260.0
2021-08-17 13:10:00,164.63,164.82,164.59,164.61,5675.0,152.8772,153.0536,152.84,152.8586,5675.0
2021-08-17 13:20:00,164.62,165.0,164.47,165.0,13624.0,152.8679,153.2208,152.7286,153.2208,13624.0
2021-08-17 13:30:00,164.97,165.04,164.82,164.83,8043.0,153.1929,153.2579,153.0536,153.0629,8043.0
2021-08-17 13:40:00,164.84,165.05,164.74,165.03,16582.0,153.0722,153.2672,152.9793,153.2486,16582.0
2021-08-17 13:50:00,165.09,165.35,165.04,165.28,19980.0,153.3043,153.5458,153.2579,153.4808,19980.0
2021-08-17 14:00:00,165.32,165.61,165.32,165.55,10417.0,153.5179,153.7872,153.5179,153.7315,10417.0
2021-08-17 14:10:00,165.5,165.75,165.47,165.64,9640.0,153.6851,153.9172,153.6572,153.8151,9640.0
2021-08-17 14:20:00,165.64,165.69,165.38,165.41,11286.0,153.8151,153.8615,153.5736,153.6015,11286.0
2021-08-17 14:30:00,165.41,165.45,165.24,165.24,7575.0,153.6015,153.6386,153.4436,153.4436,7575.0
2021-08-17 14:40:00,165.23,165.52,165.23,165.51,6240.0,153.4343,153.7036,153.4343,153.6944,6240.0
2021-08-17 14:50:00,165.52,165.78,165.51,165.74,7182.0,153.7036,153.9451,153.6944,153.9079,7182.0
2021-08-17 15:00:00,165.74,165.9,165.68,165.86,8248.0,153.9079,154.0565,153.8522,154.0194,8248.0
2021-08-17 15:10:00,165.87,165.88,165.68,165.88,6787.0,154.0287,154.0379,153.8522,154.0379,6787.0
2021-08-17 15:20:00,165.89,165.99,165.75,165.95,7416.0,154.0472,154.1401,153.9172,154.1029,7416.0
2021-08-17 15:30:00,165.95,166.31,165.95,166.27,17921.0,154.1029,154.4372,154.1029,154.4001,17921.0
2021-08-17 15:40:00,166.25,166.25,165.94,166.15,28292.0,154.3815,154.3815,154.0937,154.2887,28292.0
2021-08-17 15:50:00,166.21,166.63,166.2,166.63,58334.0,154.3444,154.7344,154.3351,154.7344,58334.0
2021-08-18 09:30:00,165.96,165.96,165.54,165.62,10169.0,154.1122,154.1122,153.7222,153.7965,10169.0
2021-08-18 09:40:00,165.41,165.8,165.32,165.44,9810.0,153.6015,153.9637,153.5179,153.6294,9810.0
2021-08-18 09:50:00,165.5,165.99,165.38,165.94,6123.0,153.6851,154.1401,153.5736,154.0937,6123.0
2021-08-18 10:00:00,165.92,166.38,165.75,166.16,6202.0,154.0751,154.5022,153.9172,154.298,6202.0
2021-08-18 10:10:00,166.23,166.55,166.23,166.4,4882.0,154.363,154.6601,154.363,154.5208,4882.0
2021-08-18 10:20:00,166.43,166.47,166.21,166.21,2612.0,154.5487,154.5858,154.3444,154.3444,2612.0
2021-08-18 10:30:00,166.2,166.49,165.87,165.87,4408.0,154.3351,154.6044,154.0287,154.0287,4408.0
2021-08-18 10:40:00,165.87,166.16,165.77,166.0,4674.0,154.0287,154.298,153.9358,154.1494,4674.0
2021-08-18 10:50:00,166.1,166.19,165.76,165.97,3449.0,154.2422,154.3258,153.9265,154.1215,3449.0
2021-08-18 11:00:00,165.9,166.07,165.74,165.96,5447.0,154.0565,154.2144,153.9079,154.1122,5447.0
2021-08-18 11:10:00,166.0,166.08,165.43,165.62,5917.0,154.1494,154.2237,153.6201,153.7965,5917.0
2021-08-18 11:20:00,165.59,165.81,165.58,165.81,3267.0,153.7686,153.9729,153.7594,153.9729,3267.0
2021-08-18 11:30:00,165.81,165.81,165.64,165.8,2602.0,153.9729,153.9729,153.8151,153.9637,2602.0
2021-08-18 11:40:00,165.78,165.98,165.74,165.75,4687.0,153.9451,154.1308,153.9079,153.9172,4687.0
2021-08-18 11:50:00,165.73,165.88,165.71,165.76,3100.0,153.8986,154.0379,153.8801,153.9265,3100.0
2021-08-18 12:00:00,165.77,165.86,165.7,165.78,5737.0,153.9358,154.0194,153.8708,153.9451,5737.0
2021-08-18 12:10:00,165.7,165.86,165.7,165.75,4429.0,153.8708,154.0194,153.8708,153.9172,4429.0
2021-08-18 12:20:00,165.78,165.8,165.52,165.57,4769.0,153.9451,153.9637,153.7036,153.7501,4769.0
2021-08-18 12:30:00,165.48,165.49,165.3,165.3,2728.0,153.6665,153.6758,153.4993,153.4993,2728.0
2021-08-18 12:40:00,165.27,165.46,165.23,165.45,3008.0,153.4715,153.6479,153.4343,153.6386,3008.0
2021-08-18 12:50:00,165.55,165.73,165.54,165.73,3213.0,153.7315,153.8986,153.7222,153.8986,3213.0
2021-08-18 13:00:00,165.76,165.82,165.54,165.76,15375.0,153.9265,153.9822,153.7222,153.9265,15375.0
2021-08-18 13:10:00,165.8,165.84,165.66,165.67,5756.0,153.9637,154.0008,153.8336,153.8429,5756.0
2021-08-18 13:20:00,165.7,165.75,165.54,165.55,6662.0,153.8708,153.9172,153.7222,153.7315,6662.0
2021-08-18 13:30:00,165.56,165.78,165.49,165.74,8897.0,153.7408,153.9451,153.6758,153.9079,8897.0
2021-08-18 13:40:00,165.81,165.92,165.77,165.86,3754.0,153.9729,154.0751,153.9358,154.0194,3754.0
2021-08-18 13:50:00,165.87,165.95,165.85,165.87,1628.0,154.0287,154.1029,154.0101,154.0287,1628.0
2021-08-18 14:00:00,165.89,166.13,165.87,166.07,3996.0,154.0472,154.2701,154.0287,154.2144,3996.0
2021-08-18 14:10:00,166.1,166.13,165.2,165.36,8330.0,154.2422,154.2701,153.4065,153.5551,8330.0
2021-08-18 14:20:00,165.46,165.49,165.25,165.49,5877.0,153.6479,153.6758,153.4529,153.6758,5877.0
2021-08-18 14:30:00,165.47,165.52,165.36,165.36,5517.0,153.6572,153.7036,153.5551,153.5551,5517.0
2021-08-18 14:40:00,165.33,165.34,165.14,165.25,3803.0,153.5272,153.5365,153.3508,153.4529,3803.0
2021-08-18 14:50:00,165.18,165.33,165.07,165.24,4146.0,153.3879,153.5272,153.2858,153.4436,4146.0
2021-08-18 15:00:00,165.27,165.34,165.11,165.24,5786.0,153.4715,153.5365,153.3229,153.4436,5786.0
2021-08-18 15:10:00,165.22,165.46,165.22,165.46,5633.0,153.4251,153.6479,153.4251,153.6479,5633.0
2021-08-18 15:20:00,165.43,165.46,165.07,165.08,6687.0,153.6201,153.6479,153.2858,153.2951,6687.0
2021-08-18 15:30:00,165.05,165.06,164.69,164.75,13151.0,153.2672,153.2765,152.9329,152.9886,13151.0
2021-08-18 15:40:00,164.78,165.18,164.7,164.72,60430.0,153.0165,153.3879,152.9422,152.9608,60430.0
2021-08-18 15:50:00,164.72,164.94,164.4,164.49,111508.0,152.9608,153.165,152.6636,152.7472,111508.0
2021-08-19 09:30:00,162.77,163.44,162.32,163.01,27513.0,151.15,151.7721,150.7321,151.3728,27513.0
2021-08-19 09:40:00,162.92,163.58,162.57,162.78,16277.0,151.2893,151.9021,150.9642,151.1592,16277.0
2021-08-19 09:50:00,162.86,163.77,162.84,163.17,15772.0,151.2335,152.0786,151.215,151.5214,15772.0
2021-08-19 10:00:00,163.03,163.48,162.93,163.11,7919.0,151.3914,151.8093,151.2985,151.4657,7919.0
2021-08-19 10:10:00,163.17,163.26,162.71,163.26,6130.0,151.5214,151.605,151.0942,151.605,6130.0
2021-08-19 10:20:00,163.22,163.26,162.9,162.94,9610.0,151.5678,151.605,151.2707,151.3078,9610.0
2021-08-19 10:30:00,162.77,162.91,162.27,162.33,6622.0,151.15,151.28,150.6857,150.7414,6622.0
2021-08-19 10:40:00,162.13,162.23,161.44,161.87,25615.0,150.5556,150.6485,149.9149,150.3142,25615.0
2021-08-19 10:50:00,161.78,162.85,161.78,162.77,8154.0,150.2306,151.2242,150.2306,151.15,8154.0
2021-08-19 11:00:00,162.77,162.97,162.47,162.53,5281.0,151.15,151.3357,150.8714,150.9271,5281.0
2021-08-19 11:10:00,162.48,162.53,162.04,162.26,6788.0,150.8807,150.9271,150.4721,150.6764,6788.0
2021-08-19 11:20:00,162.28,162.39,161.89,161.89,6399.0,150.6949,150.7971,150.3328,150.3328,6399.0
2021-08-19 11:30:00,161.93,162.34,161.82,161.97,8551.0,150.3699,150.7507,150.2678,150.4071,8551.0
2021-08-19 11:40:00,161.88,162.66,161.88,162.59,15614.0,150.3235,151.0478,150.3235,150.9828,15614.0
2021-08-19 11:50:00,162.62,162.81,162.54,162.56,11108.0,151.0107,151.1871,150.9364,150.955,11108.0
2021-08-19 12:00:00,162.57,162.71,162.14,162.19,8492.0,150.9642,151.0942,150.5649,150.6114,8492.0
2021-08-19 12:10:00,162.19,162.45,162.19,162.34,18046.0,150.6114,150.8528,150.6114,150.7507,18046.0
2021-08-19 12:20:00,162.33,162.51,162.24,162.36,7021.0,150.7414,150.9085,150.6578,150.7692,7021.0
2021-08-19 12:30:00,162.37,162.37,162.12,162.28,6392.0,150.7785,150.7785,150.5464,150.6949,6392.0
2021-08-19 12:40:00,162.31,162.45,162.24,162.3,6726.0,150.7228,150.8528,150.6578,150.7135,6726.0
2021-08-19 12:50:00,162.34,162.66,162.27,162.58,7127.0,150.7507,151.0478,150.6857,150.9735,7127.0
2021-08-19 13:00:00,162.51,162.56,161.81,161.84,5166.0,150.9085,150.955,150.2585,150.2864,5166.0
2021-08-19 13:10:00,161.84,162.07,161.84,162.07,7692.0,150.2864,150.4999,150.2864,150.4999,7692.0
2021-08-19 13:20:00,162.06,162.1,161.58,161.62,5002.0,150.4906,150.5278,150.0449,150.0821,5002.0
2021-08-19 13:30:00,161.63,161.69,161.49,161.6,5396.0,150.0913,150.1471,149.9613,150.0635,5396.0
2021-08-19 13:40:00,161.66,161.79,161.59,161.71,6199.0,150.1192,150.2399,150.0542,150.1656,6199.0
2021-08-19 13:50:00,161.69,161.72,161.37,161.41,8083.0,150.1471,150.1749,149.8499,149.887,8083.0
2021-08-19 14:00:00,161.4,161.6,161.4,161.52,8572.0,149.8778,150.0635,149.8778,149.9892,8572.0
2021-08-19 14:10:00,161.55,161.69,161.45,161.6,6709.0,150.0171,150.1471,149.9242,150.0635,6709.0
2021-08-19 14:20:00,161.59,161.74,161.33,161.5,17848.0,150.0542,150.1935,149.8128,149.9706,17848.0
2021-08-19 14:30:00,161.4,161.43,161.1,161.31,18289.0,149.8778,149.9056,149.5992,149.7942,18289.0
2021-08-19 14:40:00,161.28,161.35,161.12,161.32,11828.0,149.7663,149.8313,149.6178,149.8035,11828.0
2021-08-19 14:50:00,161.29,161.5,161.16,161.42,21147.0,149.7756,149.9706,149.6549,149.8963,21147.0
2021-08-19 15:00:00,161.44,161.6,161.35,161.37,21925.0,149.9149,150.0635,149.8313,149.8499,21925.0
2021-08-19 15:10:00,161.39,161.46,161.25,161.43,24943.0,149.8685,149.9335,149.7385,149.9056,24943.0
2021-08-19 15:20:00,161.41,161.86,161.39,161.83,18182.0,149.887,150.3049,149.8685,150.2771,18182.0
2021-08-19 15:30:00,161.82,161.88,161.62,161.65,26906.0,150.2678,150.3235,150.0821,150.1099,26906.0
2021-08-19 15:40:00,161.64,161.66,161.11,161.34,40332.0,150.1006,150.1192,149.6085,149.822,40332.0
2021-08-19 15:50:00,161.35,161.54,160.94,161.09,97118.0,149.8313,150.0078,149.4506,149.5899,97118.0
2021-08-20 09:30:00,161.42,162.2,161.35,162.06,56222.0,149.8963,150.6207,149.8313,150.4906,56222.0
2021-08-20 09:40:00,161.92,162.43,161.63,162.26,14906.0,150.3606,150.8342,150.0913,150.6764,14906.0
2021-08-20 09:50:00,162.13,162.53,162.04,162.21,14285.0,150.5556,150.9271,150.4721,150.6299,14285.0
2021-08-20 10:00:00,162.17,162.34,161.51,161.51,15811.0,150.5928,150.7507,149.9799,149.9799,15811.0
2021-08-20 10:10:00,161.52,161.58,160.87,161.2,6649.0,149.9892,150.0449,149.3856,149.692,6649.0
2021-08-20 10:20:00,161.23,161.42,160.61,160.73,28078.0,149.7199,149.8963,149.1442,149.2556,28078.0
2021-08-20 10:30:00,160.72,160.81,160.47,160.52,23224.0,149.2463,149.3299,149.0142,149.0606,23224.0
2021-08-20 10:40:00,160.47,160.79,160.31,160.74,20046.0,149.0142,149.3113,148.8656,149.2649,20046.0
2021-08-20 10:50:00,160.78,160.81,160.38,160.38,11006.0,149.302,149.3299,148.9306,148.9306,11006.0
2021-08-20 11:00:00,160.38,160.52,160.28,160.52,9297.0,148.9306,149.0606,148.8377,149.0606,9297.0
2021-08-20 11:10:00,160.48,160.67,160.18,160.24,13103.0,149.0234,149.1999,148.7449,148.8006,13103.0
2021-08-20 11:20:00,160.28,160.36,159.89,159.9,10641.0,148.8377,148.912,148.4756,148.4848,10641.0
2021-08-20 11:30:00,159.9,160.19,159.87,160.02,11049.0,148.4848,148.7541,148.457,148.5963,11049.0
2021-08-20 11:40:00,160.06,160.31,160.05,160.19,12029.0,148.6334,148.8656,148.6241,148.7541,12029.0
2021-08-20 11:50:00,160.21,160.76,160.17,160.74,10623.0,148.7727,149.2835,148.7356,149.2649,10623.0
2021-08-20 12:00:00,160.72,160.83,160.64,160.74,9831.0,149.2463,149.3485,149.172,149.2649,9831.0
2021-08-20 12:10:00,160.74,160.74,160.44,160.51,8166.0,149.2649,149.2649,148.9863,149.0513,8166.0
2021-08-20 12:20:00,160.5,160.57,160.3,160.48,8751.0,149.042,149.107,148.8563,149.0234,8751.0
2021-08-20 12:30:00,160.45,160.75,160.44,160.7,6169.0,148.9956,149.2742,148.9863,149.2277,6169.0
2021-08-20 12:40:00,160.71,161.0,160.68,160.89,6670.0,149.237,149.5063,149.2092,149.4042,6670.0
2021-08-20 12:50:00,160.86,161.08,160.84,160.97,11069.0,149.3763,149.5806,149.3577,149.4785,11069.0
2021-08-20 13:00:00,160.98,161.25,160.97,161.07,8600.0,149.4877,149.7385,149.4785,149.5713,8600.0
2021-08-20 13:10:00,161.04,161.04,160.83,160.93,4792.0,149.5435,149.5435,149.3485,149.4413,4792.0
2021-08-20 13:20:00,161.0,161.0,160.78,160.88,6638.0,149.5063,149.5063,149.302,149.3949,6638.0
2021-08-20 13:30:00,160.93,160.96,160.87,160.94,4102.0,149.4413,149.4692,149.3856,149.4506,4102.0
2021-08-20 13:40:00,160.88,160.88,160.64,160.64,9101.0,149.3949,149.3949,149.172,149.172,9101.0
2021-08-20 13:50:00,160.59,160.68,160.57,160.59,10206.0,149.1256,149.2092,149.107,149.1256,10206.0
2021-08-20 14:00:00,160.61,160.68,160.52,160.55,11086.0,149.1442,149.2092,149.0606,149.0884,11086.0
2021-08-20 14:10:00,160.54,160.64,160.51,160.58,12302.0,149.0792,149.172,149.0513,149.1163,12302.0
2021-08-20 14:20:00,160.56,160.56,160.17,160.21,9124.0,149.0977,149.0977,148.7356,148.7727,9124.0
2021-08-20 14:30:00,160.22,160.54,160.22,160.41,11277.0,148.782,149.0792,148.782,148.9584,11277.0
2021-08-20 14:40:00,160.42,160.5,160.22,160.23,6984.0,148.9677,149.042,148.782,148.7913,6984.0
2021-08-20 14:50:00,160.25,160.25,160.12,160.18,7216.0,148.8099,148.8099,148.6891,148.7449,7216.0
2021-08-20 15:00:00,160.17,160.18,159.98,160.05,10986.0,148.7356,148.7449,148.5591,148.6241,10986.0
2021-08-20 15:10:00,160.04,160.18,160.02,160.15,13415.0,148.6149,148.7449,148.5963,148.717,13415.0
2021-08-20 15:20:00,160.18,160.49,160.18,160.43,12217.0,148.7449,149.0327,148.7449,148.977,12217.0
2021-08-20 15:30:00,160.43,160.62,160.33,160.57,27153.0,148.977,149.1534,148.8842,149.107,27153.0
2021-08-20 15:40:00,160.6,160.87,160.47,160.83,38901.0,149.1349,149.3856,149.0142,149.3485,38901.0
2021-08-20 15:50:00,160.84,161.17,160.74,161.14,111910.0,149.3577,149.6642,149.2649,149.6363,111910.0
2021-08-23 09:30:00,161.68,162.42,161.19,161.31,7278.0,150.1378,150.8249,149.6828,149.7942,7278.0
2021-08-23 09:40:00,161.13,161.82,161.13,161.48,7324.0,149.627,150.2678,149.627,149.9521,7324.0
2021-08-23 09:50:00,161.66,162.32,161.53,161.78,10134.0,150.1192,150.7321,149.9985,150.2306,10134.0
2021-08-23 10:00:00,161.67,162.0,161.58,161.85,4704.0,150.1285,150.4349,150.0449,150.2956,4704.0
2021-08-23 10:10:00,161.8,162.37,161.79,162.2,22616.0,150.2492,150.7785,150.2399,150.6207,22616.0
2021-08-23 10:20:00,162.17,162.17,161.8,162.08,4303.0,150.5928,150.5928,150.2492,150.5092,4303.0
2021-08-23 10:30:00,162.2,162.35,161.84,162.15,9402.0,150.6207,150.7599,150.2864,150.5742,9402.0
2021-08-23 10:40:00,162.24,162.5,162.11,162.44,10170.0,150.6578,150.8992,150.5371,150.8435,10170.0
2021-08-23 10:50:00,162.38,162.52,162.35,162.35,16957.0,150.7878,150.9178,150.7599,150.7599,16957.0
2021-08-23 11:00:00,162.38,163.08,162.33,163.08,5100.0,150.7878,151.4378,150.7414,151.4378,5100.0
2021-08-23 11:10:00,163.08,163.22,162.87,162.88,7609.0,151.4378,151.5678,151.2428,151.2521,7609.0
2021-08-23 11:20:00,162.94,162.94,162.25,162.44,7225.0,151.3078,151.3078,150.6671,150.8435,7225.0
2021-08-23 11:30:00,162.5,162.54,162.29,162.29,3168.0,150.8992,150.9364,150.7042,150.7042,3168.0
2021-08-23 11:40:00,162.38,162.5,162.35,162.35,3810.0,150.7878,150.8992,150.7599,150.7599,3810.0
2021-08-23 11:50:00,162.4,162.53,162.4,162.44,3942.0,150.8064,150.9271,150.8064,150.8435,3942.0
2021-08-23 12:00:00,162.51,162.53,162.4,162.44,4802.0,150.9085,150.9271,150.8064,150.8435,4802.0
2021-08-23 12:10:00,162.43,162.63,162.42,162.63,3596.0,150.8342,151.02,150.8249,151.02,3596.0
2021-08-23 12:20:00,162.66,162.79,162.59,162.79,3994.0,151.0478,151.1685,150.9828,151.1685,3994.0
2021-08-23 12:30:00,162.78,162.79,162.57,162.65,4481.0,151.1592,151.1685,150.9642,151.0385,4481.0
2021-08-23 12:40:00,162.66,162.66,162.47,162.47,22263.0,151.0478,151.0478,150.8714,150.8714,22263.0
2021-08-23 12:50:00,162.46,162.63,162.42,162.6,4742.0,150.8621,151.02,150.8249,150.9921,4742.0
2021-08-23 13:00:00,162.61,162.62,162.46,162.46,2871.0,151.0014,151.0107,150.8621,150.8621,2871.0
2021-08-23 13:10:00,162.47,162.58,162.4,162.4,6836.0,150.8714,150.9735,150.8064,150.8064,6836.0
2021-08-23 13:20:00,162.42,162.42,162.28,162.41,7137.0,150.8249,150.8249,150.6949,150.8157,7137.0
2021-08-23 13:30:00,162.4,162.69,162.32,162.38,12947.0,150.8064,151.0757,150.7321,150.7878,12947.0
2021-08-23 13:40:00,162.52,162.55,162.18,162.35,6493.0,150.9178,150.9457,150.6021,150.7599,6493.0
2021-08-23 13:50:00,162.38,162.47,162.33,162.37,3451.0,150.7878,150.8714,150.7414,150.7785,3451.0
2021-08-23 14:00:00,162.36,162.43,162.3,162.39,7916.0,150.7692,150.8342,150.7135,150.7971,7916.0
2021-08-23 14:10:00,162.42,162.43,162.3,162.4,24638.0,150.8249,150.8342,150.7135,150.8064,24638.0
2021-08-23 14:20:00,162.43,162.5,162.36,162.4,2133.0,150.8342,150.8992,150.7692,150.8064,2133.0
2021-08-23 14:30:00,162.37,162.45,162.35,162.38,3191.0,150.7785,150.8528,150.7599,150.7878,3191.0
2021-08-23 14:40:00,162.37,162.45,162.33,162.4,4574.0,150.7785,150.8528,150.7414,150.8064,4574.0
2021-08-23 14:50:00,162.43,162.56,162.41,162.43,5416.0,150.8342,150.955,150.8157,150.8342,5416.0
2021-08-23 15:00:00,162.47,162.52,162.4,162.45,17896.0,150.8714,150.9178,150.8064,150.8528,17896.0
2021-08-23 15:10:00,162.43,162.46,162.33,162.33,15838.0,150.8342,150.8621,150.7414,150.7414,15838.0
2021-08-23 15:20:00,162.34,162.45,162.32,162.44,10671.0,150.7507,150.8528,150.7321,150.8435,10671.0
2021-08-23 15:30:00,162.46,162.51,162.29,162.29,8489.0,150.8621,150.9085,150.7042,150.7042,8489.0
2021-08-23 15:40:00,162.28,162.33,162.16,162.18,13921.0,150.6949,150.7414,150.5835,150.6021,13921.0
2021-08-23 15:50:00,162.18,162.37,162.11,162.36,59881.0,150.6021,150.7785,150.5371,150.7692,59881.0
2021-08-24 09:30:00,162.98,163.18,162.29,163.18,16713.0,151.345,151.5307,150.7042,151.5307,16713.0
2021-08-24 09:40:00,163.34,163.39,162.81,163.05,5884.0,151.6793,151.7257,151.1871,151.41,5884.0
2021-08-24 09:50:00,162.98,163.27,162.92,163.07,9535.0,151.345,151.6143,151.2893,151.4285,9535.0
2021-08-24 10:00:00,163.14,163.26,162.56,162.56,4721.0,151.4935,151.605,150.955,150.955,4721.0
2021-08-24 10:10:00,162.65,162.75,162.32,162.67,10425.0,151.0385,151.1314,150.7321,151.0571,10425.0
2021-08-24 10:20:00,162.6,162.79,162.29,162.73,11290.0,150.9921,151.1685,150.7042,151.1128,11290.0
2021-08-24 10:30:00,162.73,162.73,162.35,162.38,12211.0,151.1128,151.1128,150.7599,150.7878,12211.0
2021-08-24 10:40:00,162.38,162.69,162.35,162.62,13467.0,150.7878,151.0757,150.7599,151.0107,13467.0
2021-08-24 10:50:00,162.62,162.64,162.46,162.46,12499.0,151.0107,151.0292,150.8621,150.8621,12499.0
2021-08-24 11:00:00,162.47,162.5,162.27,162.38,8462.0,150.8714,150.8992,150.6857,150.7878,8462.0
2021-08-24 11:10:00,162.35,162.66,162.3,162.52,5113.0,150.7599,151.0478,150.7135,150.9178,5113.0
2021-08-24 11:20:00,162.47,162.53,162.36,162.5,5386.0,150.8714,150.9271,150.7692,150.8992,5386.0
2021-08-24 11:30:00,162.46,162.47,162.3,162.3,2645.0,150.8621,150.8714,150.7135,150.7135,2645.0
2021-08-24 11:40:00,162.27,162.37,162.19,162.36,3944.0,150.6857,150.7785,150.6114,150.7692,3944.0
2021-08-24 11:50:00,162.4,162.47,162.36,162.38,7160.0,150.8064,150.8714,150.7692,150.7878,7160.0
2021-08-24 12:00:00,162.34,162.59,162.31,162.48,4270.0,150.7507,150.9828,150.7228,150.8807,4270.0
2021-08-24 12:10:00,162.51,162.53,162.31,162.38,2812.0,150.9085,150.9271,150.7228,150.7878,2812.0
2021-08-24 12:20:00,162.39,162.45,162.32,162.35,3946.0,150.7971,150.8528,150.7321,150.7599,3946.0
2021-08-24 12:30:00,162.4,162.61,162.4,162.61,2727.0,150.8064,151.0014,150.8064,151.0014,2727.0
2021-08-24 12:40:00,162.6,162.73,162.57,162.67,3129.0,150.9921,151.1128,150.9642,151.0571,3129.0
2021-08-24 12:50:00,162.67,162.72,162.63,162.66,3278.0,151.0571,151.1035,151.02,151.0478,3278.0
2021-08-24 13:00:00,162.64,162.72,162.63,162.67,4199.0,151.0292,151.1035,151.02,151.0571,4199.0
2021-08-24 13:10:00,162.67,162.75,162.67,162.73,3850.0,151.0571,151.1314,151.0571,151.1128,3850.0
2021-08-24 13:20:00,162.69,162.84,162.69,162.82,3734.0,151.0757,151.215,151.0757,151.1964,3734.0
2021-08-24 13:30:00,162.85,163.0,162.85,162.95,3535.0,151.2242,151.3635,151.2242,151.3171,3535.0
2021-08-24 13:40:00,162.88,163.02,162.87,162.98,2997.0,151.2521,151.3821,151.2428,151.345,2997.0
2021-08-24 13:50:00,163.0,163.15,162.97,163.13,4861.0,151.3635,151.5028,151.3357,151.4843,4861.0
2021-08-24 14:00:00,163.19,163.37,163.19,163.35,5211.0,151.54,151.7071,151.54,151.6886,5211.0
2021-08-24 14:10:00,163.37,163.49,163.31,163.38,6754.0,151.7071,151.8186,151.6514,151.7164,6754.0
2021-08-24 14:20:00,163.37,163.4,163.32,163.37,5547.0,151.7071,151.735,151.6607,151.7071,5547.0
2021-08-24 14:30:00,163.34,163.34,163.16,163.22,3542.0,151.6793,151.6793,151.5121,151.5678,3542.0
2021-08-24 14:40:00,163.22,163.25,163.17,163.24,5084.0,151.5678,151.5957,151.5214,151.5864,5084.0
2021-08-24 14:50:00,163.24,163.39,163.22,163.36,5861.0,151.5864,151.7257,151.5678,151.6978,5861.0
2021-08-24 15:00:00,163.36,163.36,163.21,163.27,7227.0,151.6978,151.6978,151.5585,151.6143,7227.0
2021-08-24 15:10:00,163.25,163.37,163.25,163.37,6860.0,151.5957,151.7071,151.5957,151.7071,6860.0
2021-08-24 15:20:00,163.38,163.45,163.31,163.33,34922.0,151.7164,151.7814,151.6514,151.67,34922.0
2021-08-24 15:30:00,163.32,163.37,163.2,163.25,10694.0,151.6607,151.7071,151.5493,151.5957,10694.0
2021-08-24 15:40:00,163.23,163.23,163.02,163.05,15325.0,151.5771,151.5771,151.3821,151.41,15325.0
2021-08-24 15:50:00,162.93,163.07,162.88,162.9,51333.0,151.2985,151.4285,151.2521,151.2707,51333.0
2021-08-25 09:30:00,163.21,163.21,161.69,161.93,15485.0,151.5585,151.5585,150.1471,150.3699,15485.0
2021-08-25 09:40:00,161.87,161.99,161.1,161.35,10550.0,150.3142,150.4256,149.5992,149.8313,10550.0
2021-08-25 09:50:00,161.6,161.67,161.28,161.36,6342.0,150.0635,150.1285,149.7663,149.8406,6342.0
2021-08-25 10:00:00,161.45,162.23,161.4,162.12,26509.0,149.9242,150.6485,149.8778,150.5464,26509.0
2021-08-25 10:10:00,162.11,162.43,162.02,162.39,5898.0,150.5371,150.8342,150.4535,150.7971,5898.0
2021-08-25 10:20:00,162.45,162.88,162.36,162.85,24132.0,150.8528,151.2521,150.7692,151.2242,24132.0
2021-08-25 10:30:00,162.8,162.93,162.7,162.93,5199.0,151.1778,151.2985,151.085,151.2985,5199.0
2021-08-25 10:40:00,162.97,163.43,162.95,163.35,7440.0,151.3357,151.7628,151.3171,151.6886,7440.0
2021-08-25 10:50:00,163.32,163.49,163.06,163.13,6654.0,151.6607,151.8186,151.4193,151.4843,6654.0
2021-08-25 11:00:00,163.09,163.11,162.91,163.06,3887.0,151.4471,151.4657,151.28,151.4193,3887.0
2021-08-25 11:10:00,163.1,163.22,162.98,163.09,3984.0,151.4564,151.5678,151.345,151.4471,3984.0
2021-08-25 11:20:00,163.14,163.31,163.13,163.25,3828.0,151.4935,151.6514,151.4843,151.5957,3828.0
2021-08-25 11:30:00,163.25,163.25,163.12,163.23,4966.0,151.5957,151.5957,151.475,151.5771,4966.0
2021-08-25 11:40:00,163.21,163.39,163.18,163.34,4613.0,151.5585,151.7257,151.5307,151.6793,4613.0
2021-08-25 11:50:00,163.34,163.63,163.33,163.63,4919.0,151.6793,151.9486,151.67,151.9486,4919.0
2021-08-25 12:00:00,163.58,163.59,163.5,163.52,6074.0,151.9021,151.9114,151.8278,151.8464,6074.0
2021-08-25 12:10:00,163.55,163.63,163.49,163.59,6477.0,151.8743,151.9486,151.8186,151.9114,6477.0
2021-08-25 12:20:00,163.59,163.67,163.5,163.56,14501.0,151.9114,151.9857,151.8278,151.8836,14501.0
2021-08-25 12:30:00,163.58,163.58,163.35,163.37,16209.0,151.9021,151.9021,151.6886,151.7071,16209.0
2021-08-25 12:40:00,163.38,163.4,163.13,163.13,4906.0,151.7164,151.735,151.4843,151.4843,4906.0
2021-08-25 12:50:00,163.16,163.21,163.05,163.06,6303.0,151.5121,151.5585,151.41,151.4193,6303.0
2021-08-25 13:00:00,162.98,163.08,162.97,163.04,4093.0,151.345,151.4378,151.3357,151.4007,4093.0
2021-08-25 13:10:00,163.09,163.28,163.06,163.18,30813.0,151.4471,151.6236,151.4193,151.5307,30813.0
2021-08-25 13:20:00,163.21,163.21,163.08,163.11,6640.0,151.5585,151.5585,151.4378,151.4657,6640.0
2021-08-25 13:30:00,163.11,163.25,163.06,163.25,46225.0,151.4657,151.5957,151.4193,151.5957,46225.0
2021-08-25 13:40:00,163.21,163.41,163.04,163.08,20249.0,151.5585,151.7443,151.4007,151.4378,20249.0
2021-08-25 13:50:00,163.06,163.07,162.79,162.79,17444.0,151.4193,151.4285,151.1685,151.1685,17444.0
2021-08-25 14:00:00,162.77,162.85,162.59,162.64,17561.0,151.15,151.2242,150.9828,151.0292,17561.0
2021-08-25 14:10:00,162.6,162.76,162.57,162.68,16299.0,150.9921,151.1407,150.9642,151.0664,16299.0
2021-08-25 14:20:00,162.73,162.86,162.62,162.84,10628.0,151.1128,151.2335,151.0107,151.215,10628.0
2021-08-25 14:30:00,162.79,162.86,162.6,162.68,9763.0,151.1685,151.2335,150.9921,151.0664,9763.0
2021-08-25 14:40:00,162.67,162.68,162.46,162.51,5800.0,151.0571,151.0664,150.8621,150.9085,5800.0
2021-08-25 14:50:00,162.53,162.59,162.43,162.53,7853.0,150.9271,150.9828,150.8342,150.9271,7853.0
2021-08-25 15:00:00,162.52,162.69,162.42,162.61,9302.0,150.9178,151.0757,150.8249,151.0014,9302.0
2021-08-25 15:10:00,162.65,162.65,162.51,162.56,8290.0,151.0385,151.0385,150.9085,150.955,8290.0
2021-08-25 15:20:00,162.58,162.88,162.53,162.74,20665.0,150.9735,151.2521,150.9271,151.1221,20665.0
2021-08-25 15:30:00,162.79,163.32,162.79,163.12,29791.0,151.1685,151.6607,151.1685,151.475,29791.0
2021-08-25 15:40:00,163.13,163.39,163.07,163.27,26450.0,151.4843,151.7257,151.4285,151.6143,26450.0
2021-08-25 15:50:00,163.28,163.43,163.12,163.38,59119.0,151.6236,151.7628,151.475,151.7164,59119.0
2021-08-26 09:30:00,163.23,163.27,162.05,162.05,12180.0,151.5771,151.6143,150.4814,150.4814,12180.0
2021-08-26 09:40:00,162.22,162.64,162.0,162.19,6954.0,150.6392,151.0292,150.4349,150.6114,6954.0
2021-08-26 09:50:00,162.33,162.64,162.0,162.56,5728.0,150.7414,151.0292,150.4349,150.955,5728.0
2021-08-26 10:00:00,162.52,162.7,161.92,161.99,12290.0,150.9178,151.085,150.3606,150.4256,12290.0
2021-08-26 10:10:00,162.01,162.24,161.88,162.0,9279.0,150.4442,150.6578,150.3235,150.4349,9279.0
2021-08-26 10:20:00,162.07,162.36,161.69,161.94,7528.0,150.4999,150.7692,150.1471,150.3792,7528.0
2021-08-26 10:30:00,162.35,162.35,161.93,162.09,2993.0,150.7599,150.7599,150.3699,150.5185,2993.0
2021-08-26 10:40:00,162.06,162.13,161.67,162.11,35669.0,150.4906,150.5556,150.1285,150.5371,35669.0
2021-08-26 10:50:00,162.07,162.08,161.76,161.76,6432.0,150.4999,150.5092,150.2121,150.2121,6432.0
2021-08-26 11:00:00,161.73,161.99,161.6,161.97,7620.0,150.1842,150.4256,150.0635,150.4071,7620.0
2021-08-26 11:10:00,162.0,162.32,161.93,162.25,9133.0,150.4349,150.7321,150.3699,150.6671,9133.0
2021-08-26 11:20:00,162.31,162.42,162.27,162.27,5546.0,150.7228,150.8249,150.6857,150.6857,5546.0
2021-08-26 11:30:00,162.22,162.35,162.2,162.33,2782.0,150.6392,150.7599,150.6207,150.7414,2782.0
2021-08-26 11:40:00,162.4,162.42,162.23,162.29,5138.0,150.8064,150.8249,150.6485,150.7042,5138.0
2021-08-26 11:50:00,162.25,162.27,161.93,161.93,8425.0,150.6671,150.6857,150.3699,150.3699,8425.0
2021-08-26 12:00:00,161.96,162.08,161.79,161.85,8355.0,150.3978,150.5092,150.2399,150.2956,8355.0
2021-08-26 12:10:00,161.8,162.01,161.79,161.93,3003.0,150.2492,150.4442,150.2399,150.3699,3003.0
2021-08-26 12:20:00,161.94,162.01,161.86,161.86,3160.0,150.3792,150.4442,150.3049,150.3049,3160.0
2021-08-26 12:30:00,161.92,161.92,161.79,161.92,4874.0,150.3606,150.3606,150.2399,150.3606,4874.0
2021-08-26 12:40:00,161.89,161.89,161.76,161.81,4231.0,150.3328,150.3328,150.2121,150.2585,4231.0
2021-08-26 12:50:00,161.83,161.99,161.81,161.97,5052.0,150.2771,150.4256,150.2585,150.4071,5052.0
2021-08-26 13:00:00,161.94,162.03,161.87,161.92,5269.0,150.3792,150.4628,150.3142,150.3606,5269.0
2021-08-26 13:10:00,161.92,162.07,161.92,161.94,4190.0,150.3606,150.4999,150.3606,150.3792,4190.0
2021-08-26 13:20:00,161.93,161.95,161.81,161.91,4802.0,150.3699,150.3885,150.2585,150.3514,4802.0
2021-08-26 13:30:00,161.92,162.03,161.89,162.0,5363.0,150.3606,150.4628,150.3328,150.4349,5363.0
2021-08-26 13:40:00,162.01,162.07,161.89,161.89,4802.0,150.4442,150.4999,150.3328,150.3328,4802.0
2021-08-26 13:50:00,161.86,161.96,161.86,161.93,4031.0,150.3049,150.3978,150.3049,150.3699,4031.0
2021-08-26 14:00:00,161.87,161.87,161.57,161.6,4524.0,150.3142,150.3142,150.0356,150.0635,4524.0
2021-08-26 14:10:00,161.56,161.6,161.19,161.19,6913.0,150.0263,150.0635,149.6828,149.6828,6913.0
2021-08-26 14:20:00,161.16,161.25,161.03,161.11,5825.0,149.6549,149.7385,149.5342,149.6085,5825.0
2021-08-26 14:30:00,161.15,161.16,161.01,161.14,7426.0,149.6456,149.6549,149.5156,149.6363,7426.0
2021-08-26 14:40:00,161.12,161.15,161.01,161.03,3765.0,149.6178,149.6456,149.5156,149.5342,3765.0
2021-08-26 14:50:00,161.03,161.21,161.03,161.04,6302.0,149.5342,149.7013,149.5342,149.5435,6302.0
2021-08-26 15:00:00,161.05,161.32,161.05,161.3,17143.0,149.5527,149.8035,149.5527,149.7849,17143.0
2021-08-26 15:10:00,161.34,161.35,161.16,161.26,25155.0,149.822,149.8313,149.6549,149.7478,25155.0
2021-08-26 15:20:00,161.24,161.25,161.03,161.16,7997.0,149.7292,149.7385,149.5342,149.6549,7997.0
2021-08-26 15:30:00,161.17,161.34,161.11,161.12,11598.0,149.6642,149.822,149.6085,149.6178,11598.0
2021-08-26 15:40:00,161.13,161.24,161.06,161.14,13293.0,149.627,149.7292,149.562,149.6363,13293.0
2021-08-26 15:50:00,161.18,161.27,161.09,161.14,36582.0,149.6735,149.757,149.5899,149.6363,36582.0
2021-08-27 09:30:00,161.94,162.25,161.6,162.25,10168.0,150.3792,150.6671,150.0635,150.6671,10168.0
2021-08-27 09:40:00,162.0,162.1,161.48,162.1,4024.0,150.4349,150.5278,149.9521,150.5278,4024.0
2021-08-27 09:50:00,161.8,162.19,161.8,161.94,4429.0,150.2492,150.6114,150.2492,150.3792,4429.0
2021-08-27 10:00:00,161.88,162.28,161.55,162.19,9100.0,150.3235,150.6949,150.0171,150.6114,9100.0
2021-08-27 10:10:00,162.1,162.49,162.0,162.15,9081.0,150.5278,150.8899,150.4349,150.5742,9081.0
2021-08-27 10:20:00,162.11,162.54,162.07,162.13,7020.0,150.5371,150.9364,150.4999,150.5556,7020.0
2021-08-27 10:30:00,162.11,162.14,161.94,161.97,4668.0,150.5371,150.5649,150.3792,150.4071,4668.0
2021-08-27 10:40:00,162.0,162.3,161.98,162.21,5941.0,150.4349,150.7135,150.4164,150.6299,5941.0
2021-08-27 10:50:00,162.21,162.5,162.18,162.26,6118.0,150.6299,150.8992,150.6021,150.6764,6118.0
2021-08-27 11:00:00,162.23,162.49,162.19,162.49,6197.0,150.6485,150.8899,150.6114,150.8899,6197.0
2021-08-27 11:10:00,162.44,162.6,162.3,162.3,7934.0,150.8435,150.9921,150.7135,150.7135,7934.0
2021-08-27 11:20:00,162.23,162.35,162.07,162.08,6812.0,150.6485,150.7599,150.4999,150.5092,6812.0
2021-08-27 11:30:00,162.17,162.2,162.02,162.11,4997.0,150.5928,150.6207,150.4535,150.5371,4997.0
2021-08-27 11:40:00,162.17,162.24,162.08,162.2,3791.0,150.5928,150.6578,150.5092,150.6207,3791.0
2021-08-27 11:50:00,162.22,162.52,162.22,162.49,9452.0,150.6392,150.9178,150.6392,150.8899,9452.0
2021-08-27 12:00:00,162.46,162.52,162.32,162.46,3196.0,150.8621,150.9178,150.7321,150.8621,3196.0
2021-08-27 12:10:00,162.52,162.54,162.44,162.5,4688.0,150.9178,150.9364,150.8435,150.8992,4688.0
2021-08-27 12:20:00,162.5,162.91,162.39,162.79,19666.0,150.8992,151.28,150.7971,151.1685,19666.0
2021-08-27 12:30:00,162.81,162.87,162.65,162.75,3847.0,151.1871,151.2428,151.0385,151.1314,3847.0
2021-08-27 12:40:00,162.68,162.7,162.56,162.6,2811.0,151.0664,151.085,150.955,150.9921,2811.0
2021-08-27 12:50:00,162.57,162.72,162.56,162.7,4691.0,150.9642,151.1035,150.955,151.085,4691.0
2021-08-27 13:00:00,162.7,162.75,162.6,162.63,5695.0,151.085,151.1314,150.9921,151.02,5695.0
2021-08-27 13:10:00,162.67,162.82,162.61,162.62,3087.0,151.0571,151.1964,151.0014,151.0107,3087.0
2021-08-27 13:20:00,162.64,162.64,162.49,162.49,3977.0,151.0292,151.0292,150.8899,150.8899,3977.0
2021-08-27 13:30:00,162.53,162.56,162.49,162.56,4059.0,150.9271,150.955,150.8899,150.955,4059.0
2021-08-27 13:40:00,162.56,162.56,162.47,162.51,3829.0,150.955,150.955,150.8714,150.9085,3829.0
2021-08-27 13:50:00,162.5,162.52,162.39,162.39,4191.0,150.8992,150.9178,150.7971,150.7971,4191.0
2021-08-27 14:00:00,162.36,162.45,162.16,162.26,5319.0,150.7692,150.8528,150.5835,150.6764,5319.0
2021-08-27 14:10:00,162.27,162.4,162.25,162.34,4731.0,150.6857,150.8064,150.6671,150.7507,4731.0
2021-08-27 14:20:00,162.29,162.33,162.21,162.3,5105.0,150.7042,150.7414,150.6299,150.7135,5105.0
2021-08-27 14:30:00,162.29,162.32,162.19,162.3,2580.0,150.7042,150.7321,150.6114,150.7135,2580.0
2021-08-27 14:40:00,162.31,162.33,162.13,162.17,6298.0,150.7228,150.7414,150.5556,150.5928,6298.0
2021-08-27 14:50:00,162.14,162.16,162.02,162.02,4564.0,150.5649,150.5835,150.4535,150.4535,4564.0
2021-08-27 15:00:00,162.01,162.18,162.0,162.15,6228.0,150.4442,150.6021,150.4349,150.5742,6228.0
2021-08-27 15:10:00,162.16,162.32,162.15,162.15,5305.0,150.5835,150.7321,150.5742,150.5742,5305.0
2021-08-27 15:20:00,162.14,162.2,162.03,162.07,9811.0,150.5649,150.6207,150.4628,150.4999,9811.0
2021-08-27 15:30:00,162.02,162.17,161.98,162.04,11104.0,150.4535,150.5928,150.4164,150.4721,11104.0
2021-08-27 15:40:00,162.02,162.09,161.83,161.83,25378.0,150.4535,150.5185,150.2771,150.2771,25378.0
2021-08-27 15:50:00,161.86,161.97,161.6,161.87,71309.0,150.3049,150.4071,150.0635,150.3142,71309.0
2021-08-30 09:30:00,162.87,162.87,161.95,162.17,8260.0,151.2428,151.2428,150.3885,150.5928,8260.0
2021-08-30 09:40:00,162.16,162.54,161.93,162.28,13501.0,150.5835,150.9364,150.3699,150.6949,13501.0
2021-08-30 09:50:00,162.29,162.49,161.98,162.23,19050.0,150.7042,150.8899,150.4164,150.6485,19050.0
2021-08-30 10:00:00,162.28,162.41,161.98,162.27,19832.0,150.6949,150.8157,150.4164,150.6857,19832.0
2021-08-30 10:10:00,162.24,162.86,162.22,162.86,4805.0,150.6578,151.2335,150.6392,151.2335,4805.0
2021-08-30 10:20:00,162.78,163.02,162.72,163.01,4447.0,151.1592,151.3821,151.1035,151.3728,4447.0
2021-08-30 10:30:00,163.03,163.03,162.54,162.6,9256.0,151.3914,151.3914,150.9364,150.9921,9256.0
2021-08-30 10:40:00,162.6,162.74,162.6,162.67,3308.0,150.9921,151.1221,150.9921,151.0571,3308.0
2021-08-30 10:50:00,162.59,162.65,162.47,162.55,2411.0,150.9828,151.0385,150.8714,150.9457,2411.0
2021-08-30 11:00:00,162.61,162.86,162.6,162.84,11227.0,151.0014,151.2335,150.9921,151.215,11227.0
2021-08-30 11:10:00,162.77,162.88,162.69,162.7,5167.0,151.15,151.2521,151.0757,151.085,5167.0
2021-08-30 11:20:00,162.63,162.72,162.53,162.65,2332.0,151.02,151.1035,150.9271,151.0385,2332.0
2021-08-30 11:30:00,162.72,162.79,162.57,162.58,3639.0,151.1035,151.1685,150.9642,150.9735,3639.0
2021-08-30 11:40:00,162.66,162.69,162.45,162.48,3179.0,151.0478,151.0757,150.8528,150.8807,3179.0
2021-08-30 11:50:00,162.51,162.64,162.49,162.64,1846.0,150.9085,151.0292,150.8899,151.0292,1846.0
2021-08-30 12:00:00,162.63,162.74,162.55,162.65,6628.0,151.02,151.1221,150.9457,151.0385,6628.0
2021-08-30 12:10:00,162.71,162.87,162.7,162.71,3115.0,151.0942,151.2428,151.085,151.0942,3115.0
2021-08-30 12:20:00,162.63,162.63,162.54,162.61,1812.0,151.02,151.02,150.9364,151.0014,1812.0
2021-08-30 12:30:00,162.64,162.74,162.63,162.65,2414.0,151.0292,151.1221,151.02,151.0385,2414.0
2021-08-30 12:40:00,162.67,162.72,162.64,162.72,1130.0,151.0571,151.1035,151.0292,151.1035,1130.0
2021-08-30 12:50:00,162.67,162.79,162.67,162.79,2937.0,151.0571,151.1685,151.0571,151.1685,2937.0
2021-08-30 13:00:00,162.83,162.9,162.79,162.8,11316.0,151.2057,151.2707,151.1685,151.1778,11316.0
2021-08-30 13:10:00,162.8,162.83,162.69,162.69,3538.0,151.1778,151.2057,151.0757,151.0757,3538.0
2021-08-30 13:20:00,162.62,162.72,162.59,162.72,925.0,151.0107,151.1035,150.9828,151.1035,925.0
2021-08-30 13:30:00,162.77,162.8,162.65,162.73,3538.0,151.15,151.1778,151.0385,151.1128,3538.0
2021-08-30 13:40:00,162.72,162.73,162.58,162.58,4419.0,151.1035,151.1128,150.9735,150.9735,4419.0
2021-08-30 13:50:00,162.53,162.58,162.47,162.51,2100.0,150.9271,150.9735,150.8714,150.9085,2100.0
2021-08-30 14:00:00,162.46,162.53,162.34,162.45,3739.0,150.8621,150.9271,150.7507,150.8528,3739.0
2021-08-30 14:10:00,162.45,162.57,162.45,162.46,2868.0,150.8528,150.9642,150.8528,150.8621,2868.0
2021-08-30 14:20:00,162.45,162.55,162.39,162.4,4951.0,150.8528,150.9457,150.7971,150.8064,4951.0
2021-08-30 14:30:00,162.37,162.37,162.1,162.1,8506.0,150.7785,150.7785,150.5278,150.5278,8506.0
2021-08-30 14:40:00,162.07,162.24,162.05,162.24,4303.0,150.4999,150.6578,150.4814,150.6578,4303.0
2021-08-30 14:50:00,162.26,162.37,162.09,162.15,8875.0,150.6764,150.7785,150.5185,150.5742,8875.0
2021-08-30 15:00:00,162.17,162.35,162.14,162.28,4073.0,150.5928,150.7599,150.5649,150.6949,4073.0
2021-08-30 15:10:00,162.27,162.32,162.06,162.08,9155.0,150.6857,150.7321,150.4906,150.5092,9155.0
2021-08-30 15:20:00,162.09,162.22,162.07,162.18,5425.0,150.5185,150.6392,150.4999,150.6021,5425.0
2021-08-30 15:30:00,162.18,162.18,162.01,162.07,7066.0,150.6021,150.6021,150.4442,150.4999,7066.0
2021-08-30 15:40:00,162.04,162.04,161.77,161.88,15443.0,150.4721,150.4721,150.2213,150.3235,15443.0
2021-08-30 15:50:00,161.93,162.08,161.67,161.71,40509.0,150.3699,150.5092,150.1285,150.1656,40509.0
2021-08-31 09:30:00,161.42,161.51,160.88,161.51,14341.0,149.8963,149.9799,149.3949,149.9799,14341.0
2021-08-31 09:40:00,161.42,161.56,161.29,161.48,2601.0,149.8963,150.0263,149.7756,149.9521,2601.0
2021-08-31 09:50:00,161.42,161.73,161.27,161.71,10108.0,149.8963,150.1842,149.757,150.1656,10108.0
2021-08-31 10:00:00,161.68,161.68,161.22,161.46,4058.0,150.1378,150.1378,149.7106,149.9335,4058.0
2021-08-31 10:10:00,161.29,161.51,161.29,161.47,1100.0,149.7756,149.9799,149.7756,149.9428,1100.0
2021-08-31 10:20:00,161.39,161.39,160.95,161.09,3480.0,149.8685,149.8685,149.4599,149.5899,3480.0
2021-08-31 10:30:00,161.03,161.37,160.91,161.31,3950.0,149.5342,149.8499,149.4227,149.7942,3950.0
2021-08-31 10:40:00,161.25,161.39,161.01,161.38,2827.0,149.7385,149.8685,149.5156,149.8592,2827.0
2021-08-31 10:50:00,161.37,161.42,161.19,161.22,2275.0,149.8499,149.8963,149.6828,149.7106,2275.0
2021-08-31 11:00:00,161.34,161.34,160.76,160.84,13675.0,149.822,149.822,149.2835,149.3577,13675.0
2021-08-31 11:10:00,160.9,160.97,160.79,160.79,6363.0,149.4135,149.4785,149.3113,149.3113,6363.0
2021-08-31 11:20:00,160.82,160.82,160.18,160.29,18102.0,149.3392,149.3392,148.7449,148.847,18102.0
2021-08-31 11:30:00,160.28,160.34,159.93,160.24,21447.0,148.8377,148.8934,148.5127,148.8006,21447.0
2021-08-31 11:40:00,160.26,160.32,160.09,160.13,8412.0,148.8191,148.8749,148.6613,148.6984,8412.0
2021-08-31 11:50:00,160.14,160.15,159.57,159.9,38896.0,148.7077,148.717,148.1784,148.4848,38896.0
2021-08-31 12:00:00,159.9,159.91,159.56,159.58,18199.0,148.4848,148.4941,148.1691,148.1877,18199.0
2021-08-31 12:10:00,159.56,159.57,159.01,159.47,38287.0,148.1691,148.1784,147.6584,148.0855,38287.0
2021-08-31 12:20:00,159.47,159.51,159.31,159.43,9110.0,148.0855,148.1227,147.937,148.0484,9110.0
2021-08-31 12:30:00,159.41,159.41,159.04,159.04,9029.0,148.0298,148.0298,147.6862,147.6862,9029.0
2021-08-31 12:40:00,159.03,159.24,158.95,159.19,13099.0,147.677,147.872,147.6027,147.8255,13099.0
2021-08-31 12:50:00,159.17,159.45,159.17,159.45,6609.0,147.807,148.067,147.807,148.067,6609.0
2021-08-31 13:00:00,159.4,159.52,159.25,159.26,8034.0,148.0205,148.132,147.8813,147.8905,8034.0
2021-08-31 13:10:00,159.26,159.33,159.16,159.33,10665.0,147.8905,147.9555,147.7977,147.9555,10665.0
2021-08-31 13:20:00,159.39,159.64,159.32,159.45,10148.0,148.0113,148.2434,147.9463,148.067,10148.0
2021-08-31 13:30:00,159.44,159.44,159.01,159.06,9413.0,148.0577,148.0577,147.6584,147.7048,9413.0
2021-08-31 13:40:00,159.06,159.06,158.9,159.04,11144.0,147.7048,147.7048,147.5562,147.6862,11144.0
2021-08-31 13:50:00,159.05,159.05,158.89,159.05,11823.0,147.6955,147.6955,147.547,147.6955,11823.0
2021-08-31 14:00:00,159.05,159.09,158.72,158.77,20298.0,147.6955,147.7327,147.3891,147.4355,20298.0
2021-08-31 14:10:00,158.75,158.83,158.68,158.8,5630.0,147.4169,147.4912,147.3519,147.4634,5630.0
2021-08-31 14:20:00,158.78,159.12,158.78,159.1,12470.0,147.4448,147.7605,147.4448,147.742,12470.0
2021-08-31 14:30:00,159.15,159.22,158.95,159.01,16812.0,147.7884,147.8534,147.6027,147.6584,16812.0
2021-08-31 14:40:00,159.03,159.1,158.94,159.1,7266.0,147.677,147.742,147.5934,147.742,7266.0
2021-08-31 14:50:00,159.16,159.19,159.04,159.13,5560.0,147.7977,147.8255,147.6862,147.7698,5560.0
2021-08-31 15:00:00,159.15,159.32,158.99,158.99,6524.0,147.7884,147.9463,147.6398,147.6398,6524.0
2021-08-31 15:10:00,158.95,159.04,158.92,159.0,7754.0,147.6027,147.6862,147.5748,147.6491,7754.0
2021-08-31 15:20:00,159.0,159.04,158.91,159.01,12965.0,147.6491,147.6862,147.5655,147.6584,12965.0
2021-08-31 15:30:00,159.01,159.05,158.7,158.99,22579.0,147.6584,147.6955,147.3705,147.6398,22579.0
2021-08-31 15:40:00,158.99,159.49,158.96,159.49,34856.0,147.6398,148.1041,147.612,148.1041,34856.0
2021-08-31 15:50:00,159.51,159.81,159.29,159.58,127115.0,148.1227,148.4013,147.9184,148.1877,127115.0
2021-09-01 09:30:00,159.53,159.64,158.13,158.44,31031.0,148.1413,148.2434,146.8412,147.1291,31031.0
2021-09-01 09:40:00,158.32,158.32,157.27,157.37,30902.0,147.0176,147.0176,146.0426,146.1355,30902.0
2021-09-01 09:50:00,157.4,157.5,156.59,156.59,31189.0,146.1633,146.2562,145.4111,145.4111,31189.0
2021-09-01 10:00:00,156.63,157.26,156.6,157.0,14165.0,145.4483,146.0333,145.4204,145.7919,14165.0
2021-09-01 10:10:00,156.88,157.05,156.73,156.75,10181.0,145.6804,145.8383,145.5412,145.5597,10181.0
2021-09-01 10:20:00,156.82,157.0,156.52,156.85,13076.0,145.6247,145.7919,145.3461,145.6526,13076.0
2021-09-01 10:30:00,156.91,157.05,156.75,156.76,11800.0,145.7083,145.8383,145.5597,145.569,11800.0
2021-09-01 10:40:00,156.84,157.25,156.8,157.17,30077.0,145.6433,146.024,145.6062,145.9497,30077.0
2021-09-01 10:50:00,157.15,157.46,157.07,157.34,17724.0,145.9312,146.219,145.8569,146.1076,17724.0
2021-09-01 11:00:00,157.36,157.67,157.34,157.62,13395.0,146.1262,146.414,146.1076,146.3676,13395.0
2021-09-01 11:10:00,157.61,157.77,157.12,157.21,38530.0,146.3583,146.5069,145.9033,145.9869,38530.0
2021-09-01 11:20:00,157.22,157.32,156.79,157.24,9745.0,145.9962,146.089,145.5969,146.0147,9745.0
2021-09-01 11:30:00,157.26,157.64,157.26,157.62,12188.0,146.0333,146.3862,146.0333,146.3676,12188.0
2021-09-01 11:40:00,157.64,157.64,157.39,157.53,19604.0,146.3862,146.3862,146.154,146.284,19604.0
2021-09-01 11:50:00,157.57,157.93,157.57,157.7,8922.0,146.3212,146.6555,146.3212,146.4419,8922.0
2021-09-01 12:00:00,157.71,157.8,157.64,157.66,6743.0,146.4512,146.5348,146.3862,146.4048,6743.0
2021-09-01 12:10:00,157.66,157.82,157.66,157.72,8289.0,146.4048,146.5533,146.4048,146.4605,8289.0
2021-09-01 12:20:00,157.68,157.85,157.67,157.76,5240.0,146.4233,146.5812,146.414,146.4976,5240.0
2021-09-01 12:30:00,157.84,158.12,157.84,158.05,5800.0,146.5719,146.8319,146.5719,146.7669,5800.0
2021-09-01 12:40:00,158.07,158.2,158.06,158.16,4513.0,146.7855,146.9062,146.7762,146.8691,4513.0
2021-09-01 12:50:00,158.15,158.27,158.14,158.25,3972.0,146.8598,146.9712,146.8505,146.9526,3972.0
2021-09-01 13:00:00,158.23,158.23,158.01,158.06,7570.0,146.9341,146.9341,146.7298,146.7762,7570.0
2021-09-01 13:10:00,158.11,158.14,157.94,157.94,9040.0,146.8226,146.8505,146.6648,146.6648,9040.0
2021-09-01 13:20:00,157.92,158.01,157.86,157.86,7960.0,146.6462,146.7298,146.5905,146.5905,7960.0
2021-09-01 13:30:00,157.86,157.97,157.75,157.85,7992.0,146.5905,146.6926,146.4883,146.5812,7992.0
2021-09-01 13:40:00,157.86,158.02,157.68,157.68,12748.0,146.5905,146.7391,146.4233,146.4233,12748.0
2021-09-01 13:50:00,157.69,157.83,157.6,157.79,8562.0,146.4326,146.5626,146.349,146.5255,8562.0
2021-09-01 14:00:00,157.8,157.87,157.73,157.8,10454.0,146.5348,146.5998,146.4698,146.5348,10454.0
2021-09-01 14:10:00,157.78,157.99,157.76,157.95,13275.0,146.5162,146.7112,146.4976,146.6741,13275.0
2021-09-01 14:20:00,157.93,157.94,157.8,157.84,8798.0,146.6555,146.6648,146.5348,146.5719,8798.0
2021-09-01 14:30:00,157.87,158.02,157.86,157.89,6669.0,146.5998,146.7391,146.5905,146.6183,6669.0
2021-09-01 14:40:00,157.87,157.89,157.66,157.69,13053.0,146.5998,146.6183,146.4048,146.4326,13053.0
2021-09-01 14:50:00,157.7,157.86,157.61,157.68,13000.0,146.4419,146.5905,146.3583,146.4233,13000.0
2021-09-01 15:00:00,157.69,157.87,157.68,157.79,9492.0,146.4326,146.5998,146.4233,146.5255,9492.0
2021-09-01 15:10:00,157.78,157.94,157.77,157.79,11589.0,146.5162,146.6648,146.5069,146.5255,11589.0
2021-09-01 15:20:00,157.78,157.9,157.74,157.74,16765.0,146.5162,146.6276,146.479,146.479,16765.0
2021-09-01 15:30:00,157.71,157.73,157.41,157.52,19435.0,146.4512,146.4698,146.1726,146.2748,19435.0
2021-09-01 15:40:00,157.52,157.61,157.34,157.57,31651.0,146.2748,146.3583,146.1076,146.3212,31651.0
2021-09-01 15:50:00,157.62,157.78,157.47,157.74,80517.0,146.3676,146.5162,146.2283,146.479,80517.0
2021-09-02 09:30:00,158.0,158.25,157.7,158.14,30801.0,146.7205,146.9526,146.4419,146.8505,30801.0
2021-09-02 09:40:00,158.24,158.69,158.19,158.25,24304.0,146.9434,147.3612,146.8969,146.9526,24304.0
2021-09-02 09:50:00,158.24,158.46,158.09,158.41,21011.0,146.9434,147.1476,146.8041,147.1012,21011.0
2021-09-02 10:00:00,158.38,158.38,157.81,158.01,14652.0,147.0734,147.0734,146.5441,146.7298,14652.0
2021-09-02 10:10:00,158.12,158.6,157.98,158.57,17886.0,146.8319,147.2777,146.7019,147.2498,17886.0
2021-09-02 10:20:00,158.59,159.32,158.53,159.32,10388.0,147.2684,147.9463,147.2127,147.9463,10388.0
2021-09-02 10:30:00,159.27,159.34,158.79,158.96,13346.0,147.8998,147.9648,147.4541,147.612,13346.0
2021-09-02 10:40:00,159.03,159.17,158.97,159.03,6320.0,147.677,147.807,147.6212,147.677,6320.0
2021-09-02 10:50:00,159.08,159.35,159.08,159.24,12258.0,147.7234,147.9741,147.7234,147.872,12258.0
2021-09-02 11:00:00,159.26,159.58,159.08,159.46,6433.0,147.8905,148.1877,147.7234,148.0763,6433.0
2021-09-02 11:10:00,159.46,159.52,159.26,159.32,9589.0,148.0763,148.132,147.8905,147.9463,9589.0
2021-09-02 11:20:00,159.3,159.47,159.27,159.29,6187.0,147.9277,148.0855,147.8998,147.9184,6187.0
2021-09-02 11:30:00,159.29,159.54,159.22,159.54,3049.0,147.9184,148.1505,147.8534,148.1505,3049.0
2021-09-02 11:40:00,159.52,159.7,159.46,159.58,9068.0,148.132,148.2991,148.0763,148.1877,9068.0
2021-09-02 11:50:00,159.59,159.85,159.57,159.76,18989.0,148.197,148.4384,148.1784,148.3548,18989.0
2021-09-02 12:00:00,159.81,159.83,159.65,159.67,5747.0,148.4013,148.4198,148.2527,148.2713,5747.0
2021-09-02 12:10:00,159.68,159.8,159.64,159.75,7322.0,148.2806,148.392,148.2434,148.3456,7322.0
2021-09-02 12:20:00,159.73,159.73,159.55,159.58,6261.0,148.327,148.327,148.1598,148.1877,6261.0
2021-09-02 12:30:00,159.59,159.61,159.42,159.59,24933.0,148.197,148.2156,148.0391,148.197,24933.0
2021-09-02 12:40:00,159.59,159.6,159.35,159.35,6344.0,148.197,148.2063,147.9741,147.9741,6344.0
2021-09-02 12:50:00,159.34,159.42,158.98,158.98,26909.0,147.9648,148.0391,147.6305,147.6305,26909.0
2021-09-02 13:00:00,158.98,159.1,158.88,158.93,9629.0,147.6305,147.742,147.5377,147.5841,9629.0
2021-09-02 13:10:00,158.93,159.02,158.77,158.78,15439.0,147.5841,147.6677,147.4355,147.4448,15439.0
2021-09-02 13:20:00,158.78,158.92,158.76,158.78,27125.0,147.4448,147.5748,147.4262,147.4448,27125.0
2021-09-02 13:30:00,158.79,158.94,158.75,158.83,9011.0,147.4541,147.5934,147.4169,147.4912,9011.0
2021-09-02 13:40:00,158.86,158.92,158.74,158.78,17446.0,147.5191,147.5748,147.4077,147.4448,17446.0
2021-09-02 13:50:00,158.79,158.82,158.51,158.67,10766.0,147.4541,147.4819,147.1941,147.3427,10766.0
2021-09-02 14:00:00,158.64,158.74,158.36,158.37,23015.0,147.3148,147.4077,147.0548,147.0641,23015.0
2021-09-02 14:10:00,158.38,158.53,158.2,158.5,24263.0,147.0734,147.2127,146.9062,147.1848,24263.0
2021-09-02 14:20:00,158.5,158.6,158.49,158.57,23770.0,147.1848,147.2777,147.1755,147.2498,23770.0
2021-09-02 14:30:00,158.55,158.8,158.55,158.7,19856.0,147.2312,147.4634,147.2312,147.3705,19856.0
2021-09-02 14:40:00,158.72,158.86,158.72,158.81,14651.0,147.3891,147.5191,147.3891,147.4727,14651.0
2021-09-02 14:50:00,158.84,159.02,158.84,158.98,7770.0,147.5005,147.6677,147.5005,147.6305,7770.0
2021-09-02 15:00:00,159.02,159.08,158.92,158.92,10999.0,147.6677,147.7234,147.5748,147.5748,10999.0
2021-09-02 15:10:00,158.84,158.99,158.8,158.87,8585.0,147.5005,147.6398,147.4634,147.5284,8585.0
2021-09-02 15:20:00,158.83,158.85,158.62,158.68,9990.0,147.4912,147.5098,147.2962,147.3519,9990.0
2021-09-02 15:30:00,158.69,158.69,158.29,158.36,23900.0,147.3612,147.3612,146.9898,147.0548,23900.0
2021-09-02 15:40:00,158.32,158.34,158.06,158.13,21815.0,147.0176,147.0362,146.7762,146.8412,21815.0
2021-09-02 15:50:00,158.14,158.66,158.12,158.64,133128.0,146.8505,147.3334,146.8319,147.3148,133128.0
2021-09-03 09:30:00,158.26,158.52,158.26,158.38,7557.0,146.9619,147.2034,146.9619,147.0734,7557.0
2021-09-03 09:40:00,158.42,158.93,158.32,158.35,5594.0,147.1105,147.5841,147.0176,147.0455,5594.0
2021-09-03 09:50:00,158.36,158.43,158.18,158.2,5751.0,147.0548,147.1198,146.8876,146.9062,5751.0
2021-09-03 10:00:00,158.03,158.03,157.46,157.59,3956.0,146.7483,146.7483,146.219,146.3398,3956.0
2021-09-03 10:10:00,157.59,158.07,157.46,157.75,4293.0,146.3398,146.7855,146.219,146.4883,4293.0
2021-09-03 10:20:00,157.77,157.77,157.43,157.67,2301.0,146.5069,146.5069,146.1912,146.414,2301.0
2021-09-03 10:30:00,157.58,157.67,157.25,157.33,6305.0,146.3305,146.414,146.024,146.0983,6305.0
2021-09-03 10:40:00,157.24,157.24,156.65,156.72,16017.0,146.0147,146.0147,145.4669,145.5319,16017.0
2021-09-03 10:50:00,156.79,156.9,156.63,156.9,5857.0,145.5969,145.699,145.4483,145.699,5857.0
2021-09-03 11:00:00,156.92,156.99,156.87,156.9,9019.0,145.7176,145.7826,145.6712,145.699,9019.0
2021-09-03 11:10:00,157.0,157.16,156.9,156.9,7880.0,145.7919,145.9405,145.699,145.699,7880.0
2021-09-03 11:20:00,156.88,157.0,156.84,156.95,2809.0,145.6804,145.7919,145.6433,145.7454,2809.0
2021-09-03 11:30:00,156.95,157.12,156.8,156.83,3520.0,145.7454,145.9033,145.6062,145.634,3520.0
2021-09-03 11:40:00,156.79,157.24,156.75,156.8,29731.0,145.5969,146.0147,145.5597,145.6062,29731.0
2021-09-03 11:50:00,156.84,156.84,156.59,156.59,6650.0,145.6433,145.6433,145.4111,145.4111,6650.0
2021-09-03 12:00:00,156.56,156.57,156.39,156.45,8440.0,145.3833,145.3926,145.2254,145.2811,8440.0
2021-09-03 12:10:00,156.43,156.45,156.1,156.13,15856.0,145.2626,145.2811,144.9561,144.984,15856.0
2021-09-03 12:20:00,156.16,156.3,156.1,156.23,20568.0,145.0118,145.1418,144.9561,145.0768,20568.0
2021-09-03 12:30:00,156.23,156.39,156.1,156.25,23363.0,145.0768,145.2254,144.9561,145.0954,23363.0
2021-09-03 12:40:00,156.25,156.52,156.25,156.52,5290.0,145.0954,145.3461,145.0954,145.3461,5290.0
2021-09-03 12:50:00,156.5,156.76,156.49,156.76,8405.0,145.3276,145.569,145.3183,145.569,8405.0
2021-09-03 13:00:00,156.78,157.14,156.78,157.14,5190.0,145.5876,145.9219,145.5876,145.9219,5190.0
2021-09-03 13:10:00,157.17,157.19,157.13,157.17,3654.0,145.9497,145.9683,145.9126,145.9497,3654.0
2021-09-03 13:20:00,157.23,157.43,157.23,157.43,4771.0,146.0055,146.1912,146.0055,146.1912,4771.0
2021-09-03 13:30:00,157.43,157.46,157.27,157.29,5309.0,146.1912,146.219,146.0426,146.0612,5309.0
2021-09-03 13:40:00,157.25,157.29,157.15,157.22,7174.0,146.024,146.0612,145.9312,145.9962,7174.0
2021-09-03 13:50:00,157.22,157.49,157.15,157.34,7747.0,145.9962,146.2469,145.9312,146.1076,7747.0
2021-09-03 14:00:00,157.34,157.41,157.2,157.41,5882.0,146.1076,146.1726,145.9776,146.1726,5882.0
2021-09-03 14:10:00,157.42,157.43,157.25,157.25,5697.0,146.1819,146.1912,146.024,146.024,5697.0
2021-09-03 14:20:00,157.26,157.28,157.14,157.14,8554.0,146.0333,146.0519,145.9219,145.9219,8554.0
2021-09-03 14:30:00,157.17,157.24,157.13,157.14,7417.0,145.9497,146.0147,145.9126,145.9219,7417.0
2021-09-03 14:40:00,157.15,157.17,156.97,157.02,10022.0,145.9312,145.9497,145.764,145.8104,10022.0
2021-09-03 14:50:00,157.06,157.18,157.02,157.02,9904.0,145.8476,145.959,145.8104,145.8104,9904.0
2021-09-03 15:00:00,157.01,157.02,156.7,156.71,11343.0,145.8012,145.8104,145.5133,145.5226,11343.0
2021-09-03 15:10:00,156.69,156.74,156.43,156.43,21038.0,145.504,145.5504,145.2626,145.2626,21038.0
2021-09-03 15:20:00,156.32,156.42,155.99,155.99,31706.0,145.1604,145.2533,144.854,144.854,31706.0
2021-09-03 15:30:00,155.97,156.03,155.52,155.61,49025.0,144.8354,144.8911,144.4175,144.5011,49025.0
2021-09-03 15:40:00,155.64,155.68,155.35,155.57,52282.0,144.529,144.5661,144.2597,144.464,52282.0
2021-09-03 15:50:00,155.57,155.83,155.49,155.65,103949.0,144.464,144.7054,144.3897,144.5383,103949.0
2021-09-07 09:30:00,149.49,153.65,149.0,152.44,139443.0,138.818,142.681,138.363,141.5574,139443.0
2021-09-07 09:40:00,152.44,152.57,151.72,151.97,44668.0,141.5574,141.6781,140.8888,141.121,44668.0
2021-09-07 09:50:00,152.06,152.06,151.24,151.78,35857.0,141.2045,141.2045,140.4431,140.9445,35857.0
2021-09-07 10:00:00,151.78,151.86,151.31,151.41,49684.0,140.9445,141.0188,140.5081,140.6009,49684.0
2021-09-07 10:10:00,151.45,151.82,151.27,151.64,38659.0,140.6381,140.9817,140.4709,140.8145,38659.0
2021-09-07 10:20:00,151.67,151.92,151.51,151.51,24256.0,140.8424,141.0745,140.6938,140.6938,24256.0
2021-09-07 10:30:00,151.45,151.45,150.85,151.01,35169.0,140.6381,140.6381,140.0809,140.2295,35169.0
2021-09-07 10:40:00,151.05,151.13,150.67,150.94,28027.0,140.2666,140.3409,139.9138,140.1645,28027.0
2021-09-07 10:50:00,150.93,150.97,150.47,150.97,15239.0,140.1552,140.1924,139.728,140.1924,15239.0
2021-09-07 11:00:00,150.94,151.17,150.65,150.75,25717.0,140.1645,140.3781,139.8952,139.9881,25717.0
2021-09-07 11:10:00,150.69,151.17,150.59,150.87,20517.0,139.9323,140.3781,139.8395,140.0995,20517.0
2021-09-07 11:20:00,150.99,151.27,150.92,151.27,14762.0,140.2109,140.4709,140.1459,140.4709,14762.0
2021-09-07 11:30:00,151.24,151.55,151.23,151.25,17313.0,140.4431,140.7309,140.4338,140.4524,17313.0
2021-09-07 11:40:00,151.21,151.23,150.81,150.96,24094.0,140.4152,140.4338,140.0438,140.1831,24094.0
2021-09-07 11:50:00,150.93,151.17,150.83,151.16,15129.0,140.1552,140.3781,140.0623,140.3688,15129.0
2021-09-07 12:00:00,151.16,151.22,150.94,151.11,20758.0,140.3688,140.4245,140.1645,140.3224,20758.0
2021-09-07 12:10:00,151.12,151.12,150.94,151.05,20193.0,140.3316,140.3316,140.1645,140.2666,20193.0
2021-09-07 12:20:00,151.03,151.08,150.92,150.98,9395.0,140.2481,140.2945,140.1459,140.2016,9395.0
2021-09-07 12:30:00,151.02,151.25,150.96,150.96,14936.0,140.2388,140.4524,140.1831,140.1831,14936.0
2021-09-07 12:40:00,150.97,151.1,150.81,151.08,15997.0,140.1924,140.3131,140.0438,140.2945,15997.0
2021-09-07 12:50:00,151.11,151.12,151.0,151.02,14622.0,140.3224,140.3316,140.2202,140.2388,14622.0
2021-09-07 13:00:00,150.99,151.03,150.38,150.46,25233.0,140.2109,140.2481,139.6445,139.7188,25233.0
2021-09-07 13:10:00,150.46,150.67,150.39,150.53,26855.0,139.7188,139.9138,139.6538,139.7838,26855.0
2021-09-07 13:20:00,150.54,150.56,150.33,150.4,13611.0,139.7931,139.8116,139.598,139.663,13611.0
2021-09-07 13:30:00,150.39,150.54,150.22,150.41,36238.0,139.6538,139.7931,139.4959,139.6723,36238.0
2021-09-07 13:40:00,150.44,150.85,150.44,150.66,12044.0,139.7002,140.0809,139.7002,139.9045,12044.0
2021-09-07 13:50:00,150.65,150.81,150.56,150.67,12833.0,139.8952,140.0438,139.8116,139.9138,12833.0
2021-09-07 14:00:00,150.67,150.78,150.57,150.63,21379.0,139.9138,140.0159,139.8209,139.8766,21379.0
2021-09-07 14:10:00,150.63,150.64,150.11,150.12,43081.0,139.8766,139.8859,139.3937,139.403,43081.0
2021-09-07 14:20:00,150.12,150.32,150.0,150.32,28815.0,139.403,139.5888,139.2916,139.5888,28815.0
2021-09-07 14:30:00,150.34,150.37,149.92,150.06,39964.0,139.6073,139.6352,139.2173,139.3473,39964.0
2021-09-07 14:40:00,150.05,150.44,150.05,150.24,16593.0,139.338,139.7002,139.338,139.5145,16593.0
2021-09-07 14:50:00,150.24,150.42,150.18,150.25,24680.0,139.5145,139.6816,139.4588,139.5238,24680.0
2021-09-07 15:00:00,150.27,150.69,150.27,150.69,26216.0,139.5423,139.9323,139.5423,139.9323,26216.0
2021-09-07 15:10:00,150.69,150.97,150.6,150.97,18470.0,139.9323,140.1924,139.8488,140.1924,18470.0
2021-09-07 15:20:00,150.97,151.2,150.64,150.7,93661.0,140.1924,140.4059,139.8859,139.9416,93661.0
2021-09-07 15:30:00,150.71,151.19,150.55,151.06,56910.0,139.9509,140.3966,139.8023,140.2759,56910.0
2021-09-07 15:40:00,151.05,151.15,150.45,150.65,89482.0,140.2666,140.3595,139.7095,139.8952,89482.0
2021-09-07 15:50:00,150.69,150.72,150.37,150.41,184889.0,139.9323,139.9602,139.6352,139.6723,184889.0
2021-09-08 09:30:00,149.45,150.0,148.61,149.55,101494.0,138.7809,139.2916,138.0008,138.8737,101494.0
2021-09-08 09:40:00,149.61,150.14,149.29,149.46,41318.0,138.9294,139.4216,138.6323,138.7902,41318.0
2021-09-08 09:50:00,149.46,149.59,148.66,149.14,34837.0,138.7902,138.9109,138.0473,138.493,34837.0
2021-09-08 10:00:00,149.24,149.64,148.79,149.0,60761.0,138.5859,138.9573,138.168,138.363,60761.0
2021-09-08 10:10:00,148.99,149.42,148.8,149.42,69072.0,138.3537,138.753,138.1773,138.753,69072.0
2021-09-08 10:20:00,149.38,149.71,149.13,149.66,101724.0,138.7159,139.0223,138.4837,138.9759,101724.0
2021-09-08 10:30:00,149.54,149.6,149.0,149.29,18737.0,138.8644,138.9202,138.363,138.6323,18737.0
2021-09-08 10:40:00,149.25,149.25,148.78,149.12,33515.0,138.5951,138.5951,138.1587,138.4744,33515.0
2021-09-08 10:50:00,149.09,149.28,148.83,149.02,36381.0,138.4466,138.623,138.2051,138.3816,36381.0
2021-09-08 11:00:00,148.98,149.12,148.89,148.99,78746.0,138.3444,138.4744,138.2608,138.3537,78746.0
2021-09-08 11:10:00,149.03,149.28,148.82,148.89,30686.0,138.3908,138.623,138.1958,138.2608,30686.0
2021-09-08 11:20:00,148.94,149.49,148.94,149.28,24950.0,138.3073,138.818,138.3073,138.623,24950.0
2021-09-08 11:30:00,149.19,149.82,149.15,149.71,49847.0,138.5394,139.1245,138.5023,139.0223,49847.0
2021-09-08 11:40:00,149.71,149.89,149.61,149.68,60696.0,139.0223,139.1895,138.9294,138.9944,60696.0
2021-09-08 11:50:00,149.71,150.06,149.49,149.78,69498.0,139.0223,139.3473,138.818,139.0873,69498.0
2021-09-08 12:00:00,149.72,150.0,149.7,149.7,73808.0,139.0316,139.2916,139.013,139.013,73808.0
2021-09-08 12:10:00,149.74,149.86,149.7,149.81,20778.0,139.0502,139.1616,139.013,139.1152,20778.0
2021-09-08 12:20:00,149.84,149.84,149.61,149.67,25371.0,139.143,139.143,138.9294,138.9852,25371.0
2021-09-08 12:30:00,149.66,149.7,149.27,149.27,16778.0,138.9759,139.013,138.6137,138.6137,16778.0
2021-09-08 12:40:00,149.3,149.39,149.05,149.28,20081.0,138.6416,138.7251,138.4094,138.623,20081.0
2021-09-08 12:50:00,149.3,149.31,149.11,149.13,15105.0,138.6416,138.6509,138.4651,138.4837,15105.0
2021-09-08 13:00:00,149.14,149.26,149.0,149.0,33374.0,138.493,138.6044,138.363,138.363,33374.0
2021-09-08 13:10:00,149.0,149.14,148.84,149.14,25701.0,138.363,138.493,138.2144,138.493,25701.0
2021-09-08 13:20:00,149.15,149.15,148.97,149.09,24732.0,138.5023,138.5023,138.3351,138.4466,24732.0
2021-09-08 13:30:00,149.11,149.59,148.99,149.58,35267.0,138.4651,138.9109,138.3537,138.9016,35267.0
2021-09-08 13:40:00,149.6,149.73,149.44,149.45,20621.0,138.9202,139.0409,138.7716,138.7809,20621.0
2021-09-08 13:50:00,149.46,149.61,149.39,149.59,15192.0,138.7902,138.9294,138.7251,138.9109,15192.0
2021-09-08 14:00:00,149.63,149.76,149.51,149.57,26707.0,138.948,139.0687,138.8366,138.8923,26707.0
2021-09-08 14:10:00,149.61,149.76,149.5,149.51,25428.0,138.9294,139.0687,138.8273,138.8366,25428.0
2021-09-08 14:20:00,149.55,149.7,149.41,149.69,32657.0,138.8737,139.013,138.7437,139.0037,32657.0
2021-09-08 14:30:00,149.67,149.67,149.45,149.64,181827.0,138.9852,138.9852,138.7809,138.9573,181827.0
2021-09-08 14:40:00,149.64,150.37,149.63,150.33,49171.0,138.9573,139.6352,138.948,139.598,49171.0
2021-09-08 14:50:00,150.31,150.72,150.2,150.54,25286.0,139.5795,139.9602,139.4773,139.7931,25286.0
2021-09-08 15:00:00,150.58,150.75,150.04,150.06,70503.0,139.8302,139.9881,139.3287,139.3473,70503.0
2021-09-08 15:10:00,150.09,150.1,149.64,149.72,59232.0,139.3752,139.3845,138.9573,139.0316,59232.0
2021-09-08 15:20:00,149.72,150.36,149.67,150.33,36352.0,139.0316,139.6259,138.9852,139.598,36352.0
2021-09-08 15:30:00,150.33,150.7,150.18,150.59,74338.0,139.598,139.9416,139.4588,139.8395,74338.0
2021-09-08 15:40:00,150.61,151.21,150.6,151.15,91743.0,139.8581,140.4152,139.8488,140.3595,91743.0
2021-09-08 15:50:00,151.17,151.37,150.93,151.03,263543.0,140.3781,140.5638,140.1552,140.2481,263543.0
2021-09-09 09:30:00,148.92,152.09,148.92,152.09,57769.0,138.2887,141.2324,138.2887,141.2324,57769.0
2021-09-09 09:40:00,152.15,152.73,152.08,152.55,45619.0,141.2881,141.8267,141.2231,141.6596,45619.0
2021-09-09 09:50:00,152.53,152.99,152.14,152.93,33298.0,141.641,142.0681,141.2788,142.0124,33298.0
2021-09-09 10:00:00,152.8,154.51,152.53,154.33,44848.0,141.8917,143.4796,141.641,143.3125,44848.0
2021-09-09 10:10:00,154.4,154.74,154.18,154.43,37556.0,143.3775,143.6932,143.1732,143.4053,37556.0
2021-09-09 10:20:00,154.48,155.09,154.4,155.03,35412.0,143.4518,144.0182,143.3775,143.9625,35412.0
2021-09-09 10:30:00,155.12,155.61,154.82,155.42,58448.0,144.0461,144.5011,143.7675,144.3247,58448.0
2021-09-09 10:40:00,155.46,155.46,154.46,154.49,38451.0,144.3618,144.3618,143.4332,143.4611,38451.0
2021-09-09 10:50:00,154.52,154.52,154.06,154.2,22430.0,143.4889,143.4889,143.0618,143.1918,22430.0
2021-09-09 11:00:00,154.22,154.66,153.89,154.52,33614.0,143.2103,143.6189,142.9039,143.4889,33614.0
2021-09-09 11:10:00,154.55,154.85,154.31,154.31,41836.0,143.5168,143.7954,143.2939,143.2939,41836.0
2021-09-09 11:20:00,154.33,154.35,154.0,154.16,16758.0,143.3125,143.3311,143.006,143.1546,16758.0
2021-09-09 11:30:00,154.19,154.48,154.12,154.15,24441.0,143.1825,143.4518,143.1175,143.1453,24441.0
2021-09-09 11:40:00,154.15,154.3,154.03,154.07,23300.0,143.1453,143.2846,143.0339,143.071,23300.0
2021-09-09 11:50:00,154.04,154.11,153.77,154.09,28320.0,143.0432,143.1082,142.7925,143.0896,28320.0
2021-09-09 12:00:00,154.05,154.16,153.97,154.08,16784.0,143.0525,143.1546,142.9782,143.0803,16784.0
2021-09-09 12:10:00,154.09,154.26,153.89,154.0,16024.0,143.0896,143.2475,142.9039,143.006,16024.0
2021-09-09 12:20:00,153.99,154.16,153.76,153.83,25256.0,142.9968,143.1546,142.7832,142.8482,25256.0
2021-09-09 12:30:00,153.83,154.17,153.75,153.91,18020.0,142.8482,143.1639,142.7739,142.9225,18020.0
2021-09-09 12:40:00,153.88,154.04,153.8,153.92,15983.0,142.8946,143.0432,142.8203,142.9318,15983.0
2021-09-09 12:50:00,153.92,153.94,153.65,153.67,17767.0,142.9318,142.9503,142.681,142.6996,17767.0
2021-09-09 13:00:00,153.63,153.96,153.63,153.73,14778.0,142.6625,142.9689,142.6625,142.7553,14778.0
2021-09-09 13:10:00,153.73,153.88,153.63,153.63,11199.0,142.7553,142.8946,142.6625,142.6625,11199.0
2021-09-09 13:20:00,153.59,153.82,153.26,153.78,28547.0,142.6253,142.8389,142.3189,142.8018,28547.0
2021-09-09 13:30:00,153.74,153.75,153.29,153.42,23188.0,142.7646,142.7739,142.3467,142.4675,23188.0
2021-09-09 13:40:00,153.4,153.96,153.39,153.94,13166.0,142.4489,142.9689,142.4396,142.9503,13166.0
2021-09-09 13:50:00,153.94,154.17,153.78,154.03,23355.0,142.9503,143.1639,142.8018,143.0339,23355.0
2021-09-09 14:00:00,153.97,154.15,153.8,154.11,20006.0,142.9782,143.1453,142.8203,143.1082,20006.0
2021-09-09 14:10:00,154.11,154.46,154.09,154.36,32611.0,143.1082,143.4332,143.0896,143.3403,32611.0
2021-09-09 14:20:00,154.34,154.71,154.32,154.49,17437.0,143.3218,143.6654,143.3032,143.4611,17437.0
2021-09-09 14:30:00,154.49,154.72,154.45,154.69,16812.0,143.4611,143.6746,143.4239,143.6468,16812.0
2021-09-09 14:40:00,154.68,154.97,154.51,154.93,26704.0,143.6375,143.9068,143.4796,143.8697,26704.0
2021-09-09 14:50:00,154.95,155.23,154.94,155.2,22829.0,143.8882,144.1482,143.8789,144.1204,22829.0
2021-09-09 15:00:00,155.19,155.19,154.86,154.87,34715.0,144.1111,144.1111,143.8046,143.8139,34715.0
2021-09-09 15:10:00,154.93,155.03,154.62,154.62,29446.0,143.8697,143.9625,143.5818,143.5818,29446.0
2021-09-09 15:20:00,154.64,154.78,154.6,154.6,24394.0,143.6004,143.7304,143.5632,143.5632,24394.0
2021-09-09 15:30:00,154.59,154.99,154.5,154.98,36411.0,143.5539,143.9254,143.4703,143.9161,36411.0
2021-09-09 15:40:00,154.99,155.57,154.85,155.1,102583.0,143.9254,144.464,143.7954,144.0275,102583.0
2021-09-09 15:50:00,155.13,155.19,154.53,154.56,302635.0,144.0554,144.1111,143.4982,143.5261,302635.0
2021-09-10 09:30:00,154.89,155.88,154.48,154.67,34873.0,143.8325,144.7518,143.4518,143.6282,34873.0
2021-09-10 09:40:00,154.74,155.39,154.67,155.09,6343.0,143.6932,144.2968,143.6282,144.0182,6343.0
2021-09-10 09:50:00,155.0,155.02,154.58,154.79,10234.0,143.9347,143.9532,143.5446,143.7396,10234.0
2021-09-10 10:00:00,154.69,155.09,154.46,155.09,27576.0,143.6468,144.0182,143.4332,144.0182,27576.0
2021-09-10 10:10:00,155.05,155.48,154.79,155.44,14114.0,143.9811,144.3804,143.7396,144.3432,14114.0
2021-09-10 10:20:00,155.38,155.39,155.02,155.16,9222.0,144.2875,144.2968,143.9532,144.0832,9222.0
2021-09-10 10:30:00,155.12,155.12,154.6,154.68,16185.0,144.0461,144.0461,143.5632,143.6375,16185.0
2021-09-10 10:40:00,154.65,154.68,154.38,154.53,11889.0,143.6096,143.6375,143.3589,143.4982,11889.0
2021-09-10 10:50:00,154.49,154.49,154.04,154.08,7496.0,143.4611,143.4611,143.0432,143.0803,7496.0
2021-09-10 11:00:00,154.07,154.22,153.9,154.14,18187.0,143.071,143.2103,142.9132,143.1361,18187.0
2021-09-10 11:10:00,154.09,154.1,153.57,153.57,20038.0,143.0896,143.0989,142.6067,142.6067,20038.0
2021-09-10 11:20:00,153.58,153.58,153.28,153.53,25519.0,142.616,142.616,142.3374,142.5696,25519.0
2021-09-10 11:30:00,153.56,153.82,153.56,153.76,18674.0,142.5975,142.8389,142.5975,142.7832,18674.0
2021-09-10 11:40:00,153.75,154.02,153.75,153.79,10355.0,142.7739,143.0246,142.7739,142.811,10355.0
2021-09-10 11:50:00,153.75,153.8,153.58,153.79,8921.0,142.7739,142.8203,142.616,142.811,8921.0
2021-09-10 12:00:00,153.72,153.94,153.59,153.92,10685.0,142.746,142.9503,142.6253,142.9318,10685.0
2021-09-10 12:10:00,153.88,154.25,153.86,154.21,12037.0,142.8946,143.2382,142.876,143.2011,12037.0
2021-09-10 12:20:00,154.19,154.37,154.16,154.33,11297.0,143.1825,143.3496,143.1546,143.3125,11297.0
2021-09-10 12:30:00,154.35,154.65,154.34,154.65,7793.0,143.3311,143.6096,143.3218,143.6096,7793.0
2021-09-10 12:40:00,154.63,154.81,154.53,154.79,10561.0,143.5911,143.7582,143.4982,143.7396,10561.0
2021-09-10 12:50:00,154.8,155.05,154.69,154.83,5743.0,143.7489,143.9811,143.6468,143.7768,5743.0
2021-09-10 13:00:00,154.81,154.85,154.53,154.68,14655.0,143.7582,143.7954,143.4982,143.6375,14655.0
2021-09-10 13:10:00,154.69,154.87,154.62,154.63,8441.0,143.6468,143.8139,143.5818,143.5911,8441.0
2021-09-10 13:20:00,154.63,154.74,154.47,154.48,3707.0,143.5911,143.6932,143.4425,143.4518,3707.0
2021-09-10 13:30:00,154.48,154.69,154.46,154.64,8808.0,143.4518,143.6468,143.4332,143.6004,8808.0
2021-09-10 13:40:00,154.64,154.67,154.5,154.51,7910.0,143.6004,143.6282,143.4703,143.4796,7910.0
2021-09-10 13:50:00,154.49,154.53,154.43,154.44,5896.0,143.4611,143.4982,143.4053,143.4146,5896.0
2021-09-10 14:00:00,154.43,154.45,154.25,154.28,7444.0,143.4053,143.4239,143.2382,143.2661,7444.0
2021-09-10 14:10:00,154.28,154.36,154.07,154.17,15641.0,143.2661,143.3403,143.071,143.1639,15641.0
2021-09-10 14:20:00,154.19,154.29,154.11,154.17,10364.0,143.1825,143.2753,143.1082,143.1639,10364.0
2021-09-10 14:30:00,154.15,154.38,154.15,154.28,6474.0,143.1453,143.3589,143.1453,143.2661,6474.0
2021-09-10 14:40:00,154.28,154.33,154.18,154.25,8443.0,143.2661,143.3125,143.1732,143.2382,8443.0
2021-09-10 14:50:00,154.24,154.31,153.89,153.94,33919.0,143.2289,143.2939,142.9039,142.9503,33919.0
2021-09-10 15:00:00,153.94,154.08,153.85,153.91,11707.0,142.9503,143.0803,142.8668,142.9225,11707.0
2021-09-10 15:10:00,153.93,154.16,153.79,154.07,12526.0,142.941,143.1546,142.811,143.071,12526.0
2021-09-10 15:20:00,154.06,154.06,153.81,153.91,15482.0,143.0618,143.0618,142.8296,142.9225,15482.0
2021-09-10 15:30:00,153.89,153.89,153.43,153.43,26072.0,142.9039,142.9039,142.4767,142.4767,26072.0
2021-09-10 15:40:00,153.45,153.52,153.24,153.33,33366.0,142.4953,142.5603,142.3003,142.3839,33366.0
2021-09-10 15:50:00,153.3,153.31,153.01,153.1,102674.0,142.356,142.3653,142.0867,142.1703,102674.0
2021-09-13 09:30:00,154.5,154.99,154.2,154.47,12700.0,143.4703,143.9254,143.1918,143.4425,12700.0
2021-09-13 09:40:00,154.56,154.66,153.68,153.68,14101.0,143.5261,143.6189,142.7089,142.7089,14101.0
2021-09-13 09:50:00,153.73,154.16,153.73,153.83,5291.0,142.7553,143.1546,142.7553,142.8482,5291.0
2021-09-13 10:00:00,153.66,154.02,153.2,153.46,3909.0,142.6903,143.0246,142.2632,142.5046,3909.0
2021-09-13 10:10:00,153.43,153.81,153.2,153.34,8520.0,142.4767,142.8296,142.2632,142.3932,8520.0
2021-09-13 10:20:00,153.43,153.7,153.18,153.49,5919.0,142.4767,142.7275,142.2446,142.5325,5919.0
2021-09-13 10:30:00,153.53,153.74,153.26,153.74,7550.0,142.5696,142.7646,142.3189,142.7646,7550.0
2021-09-13 10:40:00,153.82,154.08,153.67,153.89,4892.0,142.8389,143.0803,142.6996,142.9039,4892.0
2021-09-13 10:50:00,153.87,154.13,153.87,153.95,3617.0,142.8853,143.1268,142.8853,142.9596,3617.0
2021-09-13 11:00:00,153.91,153.93,153.53,153.53,7704.0,142.9225,142.941,142.5696,142.5696,7704.0
2021-09-13 11:10:00,153.44,153.44,152.81,152.94,4344.0,142.486,142.486,141.901,142.0217,4344.0
2021-09-13 11:20:00,152.99,153.14,152.85,153.14,9540.0,142.0681,142.2074,141.9381,142.2074,9540.0
2021-09-13 11:30:00,153.15,153.32,152.73,152.78,9974.0,142.2167,142.3746,141.8267,141.8731,9974.0
2021-09-13 11:40:00,152.81,152.91,152.59,152.66,11608.0,141.901,141.9939,141.6967,141.7617,11608.0
2021-09-13 11:50:00,152.6,152.63,152.37,152.38,12774.0,141.706,141.7338,141.4924,141.5017,12774.0
2021-09-13 12:00:00,152.35,152.39,151.9,151.9,9253.0,141.4738,141.511,141.056,141.056,9253.0
2021-09-13 12:10:00,151.92,152.13,151.65,151.74,11770.0,141.0745,141.2695,140.8238,140.9074,11770.0
2021-09-13 12:20:00,151.77,151.98,151.68,151.75,15290.0,140.9352,141.1303,140.8517,140.9167,15290.0
2021-09-13 12:30:00,151.73,151.94,151.69,151.88,10687.0,140.8981,141.0931,140.861,141.0374,10687.0
2021-09-13 12:40:00,151.96,151.96,151.69,151.87,5265.0,141.1117,141.1117,140.861,141.0281,5265.0
2021-09-13 12:50:00,151.93,151.93,151.72,151.75,6927.0,141.0838,141.0838,140.8888,140.9167,6927.0
2021-09-13 13:00:00,151.75,152.15,151.73,152.15,7240.0,140.9167,141.2881,140.8981,141.2881,7240.0
2021-09-13 13:10:00,152.18,152.29,151.92,151.96,8002.0,141.316,141.4181,141.0745,141.1117,8002.0
2021-09-13 13:20:00,151.95,152.05,151.95,152.02,3418.0,141.1024,141.1953,141.1024,141.1674,3418.0
2021-09-13 13:30:00,152.05,152.11,151.8,151.8,3547.0,141.1953,141.251,140.9631,140.9631,3547.0
2021-09-13 13:40:00,151.82,151.86,151.66,151.76,6633.0,140.9817,141.0188,140.8331,140.926,6633.0
2021-09-13 13:50:00,151.76,151.79,151.62,151.64,5274.0,140.926,140.9538,140.796,140.8145,5274.0
2021-09-13 14:00:00,151.67,152.03,151.65,151.97,4990.0,140.8424,141.1767,140.8238,141.121,4990.0
2021-09-13 14:10:00,151.93,151.97,151.77,151.9,11426.0,141.0838,141.121,140.9352,141.056,11426.0
2021-09-13 14:20:00,151.88,152.18,151.81,152.14,9191.0,141.0374,141.316,140.9724,141.2788,9191.0
2021-09-13 14:30:00,152.15,152.15,151.94,152.07,7541.0,141.2881,141.2881,141.0931,141.2138,7541.0
2021-09-13 14:40:00,152.11,152.35,152.09,152.34,6864.0,141.251,141.4738,141.2324,141.4646,6864.0
2021-09-13 14:50:00,152.34,152.38,152.22,152.32,6255.0,141.4646,141.5017,141.3531,141.446,6255.0
2021-09-13 15:00:00,152.26,152.26,151.99,152.09,14280.0,141.3903,141.3903,141.1395,141.2324,14280.0
2021-09-13 15:10:00,152.15,152.49,152.12,152.44,12416.0,141.2881,141.6038,141.2603,141.5574,12416.0
2021-09-13 15:20:00,152.41,152.59,152.33,152.59,12642.0,141.5296,141.6967,141.4553,141.6967,12642.0
2021-09-13 15:30:00,152.59,152.67,152.34,152.44,21641.0,141.6967,141.771,141.4646,141.5574,21641.0
2021-09-13 15:40:00,152.43,152.43,152.14,152.21,21608.0,141.5481,141.5481,141.2788,141.3438,21608.0
2021-09-13 15:50:00,152.23,152.56,152.15,152.51,121106.0,141.3624,141.6688,141.2881,141.6224,121106.0
2021-09-14 09:30:00,153.27,153.27,152.1,152.11,12353.0,142.3282,142.3282,141.2417,141.251,12353.0
2021-09-14 09:40:00,152.38,152.49,151.73,151.73,2539.0,141.5017,141.6038,140.8981,140.8981,2539.0
2021-09-14 09:50:00,151.81,152.01,151.77,151.86,5637.0,140.9724,141.1581,140.9352,141.0188,5637.0
2021-09-14 10:00:00,151.85,151.85,151.52,151.72,4323.0,141.0095,141.0095,140.7031,140.8888,4323.0
2021-09-14 10:10:00,151.65,151.65,151.43,151.44,5031.0,140.8238,140.8238,140.6195,140.6288,5031.0
2021-09-14 10:20:00,151.61,151.8,151.37,151.76,9009.0,140.7867,140.9631,140.5638,140.926,9009.0
2021-09-14 10:30:00,151.59,151.85,151.46,151.49,3785.0,140.7681,141.0095,140.6474,140.6752,3785.0
2021-09-14 10:40:00,151.42,151.7,151.19,151.69,6056.0,140.6102,140.8702,140.3966,140.861,6056.0
2021-09-14 10:50:00,151.67,151.73,151.28,151.41,28297.0,140.8424,140.8981,140.4802,140.6009,28297.0
2021-09-14 11:00:00,151.42,151.52,151.17,151.17,2880.0,140.6102,140.7031,140.3781,140.3781,2880.0
2021-09-14 11:10:00,151.23,151.23,151.03,151.03,9410.0,140.4338,140.4338,140.2481,140.2481,9410.0
2021-09-14 11:20:00,151.05,151.14,150.93,151.05,7280.0,140.2666,140.3502,140.1552,140.2666,7280.0
2021-09-14 11:30:00,151.05,151.08,150.79,150.81,4598.0,140.2666,140.2945,140.0252,140.0438,4598.0
2021-09-14 11:40:00,150.86,151.02,150.81,150.94,4844.0,140.0902,140.2388,140.0438,140.1645,4844.0
2021-09-14 11:50:00,150.89,150.98,150.65,150.98,5618.0,140.1181,140.2016,139.8952,140.2016,5618.0
2021-09-14 12:00:00,150.97,151.19,150.97,151.19,880.0,140.1924,140.3966,140.1924,140.3966,880.0
2021-09-14 12:10:00,151.24,151.25,151.11,151.2,2116.0,140.4431,140.4524,140.3224,140.4059,2116.0
2021-09-14 12:20:00,151.19,151.2,151.0,151.14,4895.0,140.3966,140.4059,140.2202,140.3502,4895.0
2021-09-14 12:30:00,151.13,151.17,150.98,151.05,3778.0,140.3409,140.3781,140.2016,140.2666,3778.0
2021-09-14 12:40:00,151.05,151.05,150.76,150.76,9021.0,140.2666,140.2666,139.9973,139.9973,9021.0
2021-09-14 12:50:00,150.65,150.68,150.41,150.44,5176.0,139.8952,139.9231,139.6723,139.7002,5176.0
2021-09-14 13:00:00,150.45,150.56,150.2,150.2,5737.0,139.7095,139.8116,139.4773,139.4773,5737.0
2021-09-14 13:10:00,150.23,150.39,150.15,150.36,5420.0,139.5052,139.6538,139.4309,139.6259,5420.0
2021-09-14 13:20:00,150.35,150.41,150.25,150.37,10035.0,139.6166,139.6723,139.5238,139.6352,10035.0
2021-09-14 13:30:00,150.32,150.32,150.15,150.27,13791.0,139.5888,139.5888,139.4309,139.5423,13791.0
2021-09-14 13:40:00,150.28,150.41,150.23,150.26,16055.0,139.5516,139.6723,139.5052,139.533,16055.0
2021-09-14 13:50:00,150.21,150.39,150.15,150.39,7686.0,139.4866,139.6538,139.4309,139.6538,7686.0
2021-09-14 14:00:00,150.35,150.43,150.25,150.29,9517.0,139.6166,139.6909,139.5238,139.5609,9517.0
2021-09-14 14:10:00,150.26,150.28,150.1,150.22,10217.0,139.533,139.5516,139.3845,139.4959,10217.0
2021-09-14 14:20:00,150.2,150.33,150.18,150.31,8670.0,139.4773,139.598,139.4588,139.5795,8670.0
2021-09-14 14:30:00,150.3,150.31,150.14,150.29,37404.0,139.5702,139.5795,139.4216,139.5609,37404.0
2021-09-14 14:40:00,150.3,150.31,150.03,150.05,7185.0,139.5702,139.5795,139.3195,139.338,7185.0
2021-09-14 14:50:00,150.01,150.43,149.97,150.43,12610.0,139.3009,139.6909,139.2637,139.6909,12610.0
2021-09-14 15:00:00,150.43,150.78,150.33,150.76,12724.0,139.6909,140.0159,139.598,139.9973,12724.0
2021-09-14 15:10:00,150.76,150.93,150.71,150.82,15379.0,139.9973,140.1552,139.9509,140.0531,15379.0
2021-09-14 15:20:00,150.85,150.96,150.59,150.63,15428.0,140.0809,140.1831,139.8395,139.8766,15428.0
2021-09-14 15:30:00,150.62,150.72,150.36,150.43,14309.0,139.8673,139.9602,139.6259,139.6909,14309.0
2021-09-14 15:40:00,150.41,150.45,150.22,150.24,29391.0,139.6723,139.7095,139.4959,139.5145,29391.0
2021-09-14 15:50:00,150.24,150.45,150.18,150.37,105445.0,139.5145,139.7095,139.4588,139.6352,105445.0
2021-09-15 09:30:00,150.1,150.57,149.95,150.35,16913.0,139.3845,139.8209,139.2452,139.6166,16913.0
2021-09-15 09:40:00,150.24,150.73,150.05,150.65,6961.0,139.5145,139.9695,139.338,139.8952,6961.0
2021-09-15 09:50:00,150.89,151.5,150.8,151.43,9473.0,140.1181,140.6845,140.0345,140.6195,9473.0
2021-09-15 10:00:00,151.37,151.46,151.2,151.3,14198.0,140.5638,140.6474,140.4059,140.4988,14198.0
2021-09-15 10:10:00,151.21,151.23,150.62,150.95,20425.0,140.4152,140.4338,139.8673,140.1738,20425.0
2021-09-15 10:20:00,150.94,151.21,150.8,150.99,7591.0,140.1645,140.4152,140.0345,140.2109,7591.0
2021-09-15 10:30:00,150.92,151.18,150.8,150.8,6080.0,140.1459,140.3874,140.0345,140.0345,6080.0
2021-09-15 10:40:00,150.84,150.85,150.52,150.61,10314.0,140.0716,140.0809,139.7745,139.8581,10314.0
2021-09-15 10:50:00,150.72,150.75,150.62,150.75,38577.0,139.9602,139.9881,139.8673,139.9881,38577.0
2021-09-15 11:00:00,150.8,151.22,150.8,150.97,4690.0,140.0345,140.4245,140.0345,140.1924,4690.0
2021-09-15 11:10:00,151.01,151.14,150.97,151.12,5356.0,140.2295,140.3502,140.1924,140.3316,5356.0
2021-09-15 11:20:00,151.14,151.36,151.14,151.26,8141.0,140.3502,140.5545,140.3502,140.4617,8141.0
2021-09-15 11:30:00,151.31,151.32,151.06,151.3,7772.0,140.5081,140.5174,140.2759,140.4988,7772.0
2021-09-15 11:40:00,151.35,151.37,151.07,151.18,16007.0,140.5452,140.5638,140.2852,140.3874,16007.0
2021-09-15 11:50:00,151.18,151.23,151.09,151.13,5057.0,140.3874,140.4338,140.3038,140.3409,5057.0
2021-09-15 12:00:00,151.15,151.18,151.08,151.15,6217.0,140.3595,140.3874,140.2945,140.3595,6217.0
2021-09-15 12:10:00,151.17,151.43,151.17,151.43,5461.0,140.3781,140.6195,140.3781,140.6195,5461.0
2021-09-15 12:20:00,151.43,151.62,151.43,151.48,7024.0,140.6195,140.796,140.6195,140.6659,7024.0
2021-09-15 12:30:00,151.48,151.48,151.19,151.21,3827.0,140.6659,140.6659,140.3966,140.4152,3827.0
2021-09-15 12:40:00,151.24,151.48,151.13,151.19,32745.0,140.4431,140.6659,140.3409,140.3966,32745.0
2021-09-15 12:50:00,151.16,151.18,151.04,151.09,5438.0,140.3688,140.3874,140.2574,140.3038,5438.0
2021-09-15 13:00:00,151.04,151.27,151.0,151.04,12007.0,140.2574,140.4709,140.2202,140.2574,12007.0
2021-09-15 13:10:00,151.09,151.23,151.02,151.04,9841.0,140.3038,140.4338,140.2388,140.2574,9841.0
2021-09-15 13:20:00,151.08,151.21,151.04,151.15,22194.0,140.2945,140.4152,140.2574,140.3595,22194.0
2021-09-15 13:30:00,151.18,151.32,151.12,151.25,37968.0,140.3874,140.5174,140.3316,140.4524,37968.0
2021-09-15 13:40:00,151.2,151.21,150.95,150.95,20566.0,140.4059,140.4152,140.1738,140.1738,20566.0
2021-09-15 13:50:00,150.97,151.04,150.71,150.72,8378.0,140.1924,140.2574,139.9509,139.9602,8378.0
2021-09-15 14:00:00,150.75,150.85,150.59,150.71,16771.0,139.9881,140.0809,139.8395,139.9509,16771.0
2021-09-15 14:10:00,150.71,150.78,150.25,150.26,8118.0,139.9509,140.0159,139.5238,139.533,8118.0
2021-09-15 14:20:00,150.3,150.32,150.11,150.28,9671.0,139.5702,139.5888,139.3937,139.5516,9671.0
2021-09-15 14:30:00,150.3,150.36,150.17,150.17,9419.0,139.5702,139.6259,139.4495,139.4495,9419.0
2021-09-15 14:40:00,150.24,150.35,150.18,150.33,10920.0,139.5145,139.6166,139.4588,139.598,10920.0
2021-09-15 14:50:00,150.33,150.38,150.27,150.31,7541.0,139.598,139.6445,139.5423,139.5795,7541.0
2021-09-15 15:00:00,150.33,150.46,150.19,150.27,13204.0,139.598,139.7188,139.468,139.5423,13204.0
2021-09-15 15:10:00,150.3,150.46,150.24,150.44,18423.0,139.5702,139.7188,139.5145,139.7002,18423.0
2021-09-15 15:20:00,150.44,150.71,150.4,150.65,11016.0,139.7002,139.9509,139.663,139.8952,11016.0
2021-09-15 15:30:00,150.68,150.8,150.58,150.78,20017.0,139.9231,140.0345,139.8302,140.0159,20017.0
2021-09-15 15:40:00,150.77,150.94,150.71,150.73,27623.0,140.0066,140.1645,139.9509,139.9695,27623.0
2021-09-15 15:50:00,150.68,150.75,150.46,150.74,130007.0,139.9231,139.9881,139.7188,139.9788,130007.0
2021-09-16 09:30:00,150.72,150.84,150.05,150.36,38618.0,139.9602,140.0716,139.338,139.6259,38618.0
2021-09-16 09:40:00,150.32,150.66,150.24,150.37,9092.0,139.5888,139.9045,139.5145,139.6352,9092.0
2021-09-16 09:50:00,150.52,150.72,150.38,150.38,7793.0,139.7745,139.9602,139.6445,139.6445,7793.0
2021-09-16 10:00:00,150.3,150.3,149.66,149.74,9282.0,139.5702,139.5702,138.9759,139.0502,9282.0
2021-09-16 10:10:00,149.8,149.98,149.72,149.72,37149.0,139.1059,139.273,139.0316,139.0316,37149.0
2021-09-16 10:20:00,149.77,150.34,149.77,150.15,16149.0,139.078,139.6073,139.078,139.4309,16149.0
2021-09-16 10:30:00,150.07,150.11,149.73,149.84,10425.0,139.3566,139.3937,139.0409,139.143,10425.0
2021-09-16 10:40:00,149.78,149.97,149.6,149.6,6885.0,139.0873,139.2637,138.9202,138.9202,6885.0
2021-09-16 10:50:00,149.6,149.6,149.05,149.33,13370.0,138.9202,138.9202,138.4094,138.6694,13370.0
2021-09-16 11:00:00,149.43,149.7,149.43,149.61,1924.0,138.7623,139.013,138.7623,138.9294,1924.0
2021-09-16 11:10:00,149.74,149.93,149.62,149.66,3952.0,139.0502,139.2266,138.9387,138.9759,3952.0
2021-09-16 11:20:00,149.65,150.23,149.65,150.18,12822.0,138.9666,139.5052,138.9666,139.4588,12822.0
2021-09-16 11:30:00,150.18,150.43,150.04,150.06,14802.0,139.4588,139.6909,139.3287,139.3473,14802.0
2021-09-16 11:40:00,150.08,150.08,149.88,150.0,2014.0,139.3659,139.3659,139.1802,139.2916,2014.0
2021-09-16 11:50:00,149.89,149.94,149.83,149.92,1825.0,139.1895,139.2359,139.1337,139.2173,1825.0
2021-09-16 12:00:00,149.93,150.02,149.77,149.97,3193.0,139.2266,139.3102,139.078,139.2637,3193.0
2021-09-16 12:10:00,149.96,150.15,149.9,150.1,2673.0,139.2545,139.4309,139.1987,139.3845,2673.0
2021-09-16 12:20:00,150.17,150.28,150.07,150.25,2508.0,139.4495,139.5516,139.3566,139.5238,2508.0
2021-09-16 12:30:00,150.26,150.4,150.23,150.37,3420.0,139.533,139.663,139.5052,139.6352,3420.0
2021-09-16 12:40:00,150.37,150.6,150.27,150.6,4616.0,139.6352,139.8488,139.5423,139.8488,4616.0
2021-09-16 12:50:00,150.6,150.6,150.37,150.4,3968.0,139.8488,139.8488,139.6352,139.663,3968.0
2021-09-16 13:00:00,150.33,150.33,150.13,150.13,4820.0,139.598,139.598,139.4123,139.4123,4820.0
2021-09-16 13:10:00,150.17,150.35,150.14,150.35,7415.0,139.4495,139.6166,139.4216,139.6166,7415.0
2021-09-16 13:20:00,150.36,150.45,150.27,150.34,4449.0,139.6259,139.7095,139.5423,139.6073,4449.0
2021-09-16 13:30:00,150.38,150.38,150.16,150.2,5356.0,139.6445,139.6445,139.4402,139.4773,5356.0
2021-09-16 13:40:00,150.23,150.33,150.12,150.33,6609.0,139.5052,139.598,139.403,139.598,6609.0
2021-09-16 13:50:00,150.33,150.66,150.33,150.66,8501.0,139.598,139.9045,139.598,139.9045,8501.0
2021-09-16 14:00:00,150.67,150.67,150.46,150.46,19128.0,139.9138,139.9138,139.7188,139.7188,19128.0
2021-09-16 14:10:00,150.51,150.68,150.47,150.56,29612.0,139.7652,139.9231,139.728,139.8116,29612.0
2021-09-16 14:20:00,150.56,150.56,150.3,150.35,9434.0,139.8116,139.8116,139.5702,139.6166,9434.0
2021-09-16 14:30:00,150.39,150.48,150.38,150.46,5355.0,139.6538,139.7373,139.6445,139.7188,5355.0
2021-09-16 14:40:00,150.44,150.59,150.42,150.59,8806.0,139.7002,139.8395,139.6816,139.8395,8806.0
2021-09-16 14:50:00,150.67,150.76,150.62,150.71,19650.0,139.9138,139.9973,139.8673,139.9509,19650.0
2021-09-16 15:00:00,150.73,150.79,150.58,150.64,21566.0,139.9695,140.0252,139.8302,139.8859,21566.0
2021-09-16 15:10:00,150.68,150.7,150.44,150.47,7385.0,139.9231,139.9416,139.7002,139.728,7385.0
2021-09-16 15:20:00,150.47,150.53,150.24,150.26,23961.0,139.728,139.7838,139.5145,139.533,23961.0
2021-09-16 15:30:00,150.27,150.32,150.1,150.25,17368.0,139.5423,139.5888,139.3845,139.5238,17368.0
2021-09-16 15:40:00,150.25,150.25,150.0,150.02,17400.0,139.5238,139.5238,139.2916,139.3102,17400.0
2021-09-16 15:50:00,150.04,150.08,149.7,149.81,69698.0,139.3287,139.3659,139.013,139.1152,69698.0
2021-09-17 09:30:00,148.75,149.7,148.55,148.59,198516.0,138.1308,139.013,137.9451,137.9823,198516.0
2021-09-17 09:40:00,148.59,148.72,148.01,148.01,5291.0,137.9823,138.103,137.4437,137.4437,5291.0
2021-09-17 09:50:00,147.89,148.0,147.53,147.63,11919.0,137.3322,137.4344,136.9979,137.0908,11919.0
2021-09-17 10:00:00,147.64,147.84,147.63,147.71,8189.0,137.1001,137.2858,137.0908,137.1651,8189.0
2021-09-17 10:10:00,147.81,147.81,147.35,147.53,12422.0,137.2579,137.2579,136.8308,136.9979,12422.0
2021-09-17 10:20:00,147.56,147.86,147.52,147.61,16560.0,137.0258,137.3044,136.9886,137.0722,16560.0
2021-09-17 10:30:00,147.54,147.54,147.38,147.49,16227.0,137.0072,137.0072,136.8586,136.9608,16227.0
2021-09-17 10:40:00,147.49,147.51,146.94,147.15,7211.0,136.9608,136.9794,136.4501,136.6451,7211.0
2021-09-17 10:50:00,147.05,147.31,146.93,146.93,4726.0,136.5522,136.7936,136.4408,136.4408,4726.0
2021-09-17 11:00:00,147.01,147.03,146.76,146.91,5891.0,136.5151,136.5336,136.2829,136.4222,5891.0
2021-09-17 11:10:00,146.9,147.47,146.77,147.36,6790.0,136.4129,136.9422,136.2922,136.8401,6790.0
2021-09-17 11:20:00,147.34,147.4,146.98,146.98,19961.0,136.8215,136.8772,136.4872,136.4872,19961.0
2021-09-17 11:30:00,147.01,147.26,146.83,147.26,11128.0,136.5151,136.7472,136.3479,136.7472,11128.0
2021-09-17 11:40:00,147.26,147.5,147.2,147.43,4201.0,136.7472,136.9701,136.6915,136.9051,4201.0
2021-09-17 11:50:00,147.4,147.43,147.21,147.41,3646.0,136.8772,136.9051,136.7008,136.8865,3646.0
2021-09-17 12:00:00,147.44,147.47,147.31,147.31,3101.0,136.9144,136.9422,136.7936,136.7936,3101.0
2021-09-17 12:10:00,147.31,147.4,147.09,147.09,4395.0,136.7936,136.8772,136.5893,136.5893,4395.0
2021-09-17 12:20:00,147.16,147.34,147.16,147.29,1444.0,136.6543,136.8215,136.6543,136.7751,1444.0
2021-09-17 12:30:00,147.28,147.46,147.28,147.46,4091.0,136.7658,136.9329,136.7658,136.9329,4091.0
2021-09-17 12:40:00,147.43,147.47,147.23,147.23,2776.0,136.9051,136.9422,136.7194,136.7194,2776.0
2021-09-17 12:50:00,147.22,147.41,147.22,147.25,4033.0,136.7101,136.8865,136.7101,136.7379,4033.0
2021-09-17 13:00:00,147.31,147.31,147.1,147.1,4455.0,136.7936,136.7936,136.5986,136.5986,4455.0
2021-09-17 13:10:00,147.09,147.1,146.71,146.75,9280.0,136.5893,136.5986,136.2365,136.2736,9280.0
2021-09-17 13:20:00,146.7,146.87,146.67,146.78,4122.0,136.2272,136.3851,136.1993,136.3015,4122.0
2021-09-17 13:30:00,146.8,147.09,146.71,147.09,4791.0,136.32,136.5893,136.2365,136.5893,4791.0
2021-09-17 13:40:00,147.08,147.08,146.83,146.83,11167.0,136.5801,136.5801,136.3479,136.3479,11167.0
2021-09-17 13:50:00,146.86,146.96,146.72,146.9,3264.0,136.3758,136.4686,136.2458,136.4129,3264.0
2021-09-17 14:00:00,146.87,147.11,146.87,147.05,4165.0,136.3851,136.6079,136.3851,136.5522,4165.0
2021-09-17 14:10:00,147.07,147.11,146.74,146.81,12430.0,136.5708,136.6079,136.2643,136.3293,12430.0
2021-09-17 14:20:00,146.79,146.89,146.73,146.75,4152.0,136.3108,136.4036,136.255,136.2736,4152.0
2021-09-17 14:30:00,146.7,146.77,146.62,146.72,6955.0,136.2272,136.2922,136.1529,136.2458,6955.0
2021-09-17 14:40:00,146.71,146.9,146.69,146.83,36566.0,136.2365,136.4129,136.2179,136.3479,36566.0
2021-09-17 14:50:00,146.84,146.84,146.64,146.69,7602.0,136.3572,136.3572,136.1715,136.2179,7602.0
2021-09-17 15:00:00,146.69,146.9,146.69,146.74,7308.0,136.2179,136.4129,136.2179,136.2643,7308.0
2021-09-17 15:10:00,146.82,146.89,146.72,146.81,11846.0,136.3386,136.4036,136.2458,136.3293,11846.0
2021-09-17 15:20:00,146.81,146.88,146.67,146.78,8541.0,136.3293,136.3943,136.1993,136.3015,8541.0
2021-09-17 15:30:00,146.75,146.85,146.35,146.56,24239.0,136.2736,136.3665,135.9022,136.0972,24239.0
2021-09-17 15:40:00,146.55,147.0,146.49,146.57,69699.0,136.0879,136.5058,136.0322,136.1065,69699.0
2021-09-17 15:50:00,146.6,146.85,146.45,146.73,147648.0,136.1343,136.3665,135.995,136.255,147648.0
2021-09-20 09:30:00,144.14,145.5,143.8,145.5,21646.0,133.8499,135.1129,133.5342,135.1129,21646.0
2021-09-20 09:40:00,145.51,145.81,145.25,145.81,10494.0,135.1221,135.4007,134.8807,135.4007,10494.0
2021-09-20 09:50:00,145.74,145.97,145.58,145.93,7063.0,135.3357,135.5493,135.1871,135.5122,7063.0
2021-09-20 10:00:00,145.6,146.11,145.32,145.75,7170.0,135.2057,135.6793,134.9457,135.345,7170.0
2021-09-20 10:10:00,145.72,145.73,145.01,145.12,5944.0,135.3171,135.3264,134.6578,134.76,5944.0
2021-09-20 10:20:00,145.04,145.64,145.04,145.58,9425.0,134.6857,135.2429,134.6857,135.1871,9425.0
2021-09-20 10:30:00,145.58,146.01,145.3,145.77,7336.0,135.1871,135.5864,134.9271,135.3636,7336.0
2021-09-20 10:40:00,145.64,145.64,145.23,145.56,4187.0,135.2429,135.2429,134.8621,135.1686,4187.0
2021-09-20 10:50:00,145.56,145.65,145.36,145.5,4052.0,135.1686,135.2521,134.9828,135.1129,4052.0
2021-09-20 11:00:00,145.51,145.53,145.09,145.32,8395.0,135.1221,135.1407,134.7321,134.9457,8395.0
2021-09-20 11:10:00,145.25,145.38,145.09,145.17,8366.0,134.8807,135.0014,134.7321,134.8064,8366.0
2021-09-20 11:20:00,145.19,145.25,144.84,145.04,7059.0,134.825,134.8807,134.5,134.6857,7059.0
2021-09-20 11:30:00,145.1,145.1,144.86,145.1,7756.0,134.7414,134.7414,134.5185,134.7414,7756.0
2021-09-20 11:40:00,145.06,145.13,144.85,144.86,10276.0,134.7043,134.7693,134.5093,134.5185,10276.0
2021-09-20 11:50:00,144.89,144.9,144.5,144.5,7949.0,134.5464,134.5557,134.1842,134.1842,7949.0
2021-09-20 12:00:00,144.51,144.52,144.06,144.13,10818.0,134.1935,134.2028,133.7757,133.8407,10818.0
2021-09-20 12:10:00,144.12,144.45,144.07,144.39,11102.0,133.8314,134.1378,133.7849,134.0821,11102.0
2021-09-20 12:20:00,144.41,144.74,144.38,144.69,10405.0,134.1007,134.4071,134.0728,134.3607,10405.0
2021-09-20 12:30:00,144.69,144.86,144.6,144.82,7985.0,134.3607,134.5185,134.2771,134.4814,7985.0
2021-09-20 12:40:00,144.9,144.91,144.48,144.49,22757.0,134.5557,134.565,134.1657,134.175,22757.0
2021-09-20 12:50:00,144.48,144.7,144.42,144.45,14457.0,134.1657,134.37,134.11,134.1378,14457.0
2021-09-20 13:00:00,144.43,144.51,144.3,144.33,21060.0,134.1192,134.1935,133.9985,134.0264,21060.0
2021-09-20 13:10:00,144.34,144.57,144.32,144.57,18063.0,134.0357,134.2492,134.0171,134.2492,18063.0
2021-09-20 13:20:00,144.52,144.87,144.52,144.85,7788.0,134.2028,134.5278,134.2028,134.5093,7788.0
2021-09-20 13:30:00,144.83,144.86,144.5,144.71,20711.0,134.4907,134.5185,134.1842,134.3793,20711.0
2021-09-20 13:40:00,144.74,144.87,144.54,144.82,8841.0,134.4071,134.5278,134.2214,134.4814,8841.0
2021-09-20 13:50:00,144.86,144.9,144.69,144.75,8902.0,134.5185,134.5557,134.3607,134.4164,8902.0
2021-09-20 14:00:00,144.85,144.85,144.35,144.35,20518.0,134.5093,134.5093,134.045,134.045,20518.0
2021-09-20 14:10:00,144.39,144.42,144.22,144.29,12746.0,134.0821,134.11,133.9242,133.9892,12746.0
2021-09-20 14:20:00,144.35,144.38,144.17,144.23,8657.0,134.045,134.0728,133.8778,133.9335,8657.0
2021-09-20 14:30:00,144.23,144.32,143.84,143.93,22507.0,133.9335,134.0171,133.5714,133.6549,22507.0
2021-09-20 14:40:00,143.94,144.6,143.94,144.41,26563.0,133.6642,134.2771,133.6642,134.1007,26563.0
2021-09-20 14:50:00,144.43,144.75,144.43,144.69,16234.0,134.1192,134.4164,134.1192,134.3607,16234.0
2021-09-20 15:00:00,144.66,144.88,144.59,144.81,14914.0,134.3328,134.5371,134.2678,134.4721,14914.0
2021-09-20 15:10:00,144.8,144.93,144.53,144.66,25696.0,134.4628,134.5835,134.2121,134.3328,25696.0
2021-09-20 15:20:00,144.67,145.24,144.67,145.24,14119.0,134.3421,134.8714,134.3421,134.8714,14119.0
2021-09-20 15:30:00,145.27,145.93,145.18,145.64,30846.0,134.8993,135.5122,134.8157,135.2429,30846.0
2021-09-20 15:40:00,145.65,145.97,145.56,145.82,28478.0,135.2521,135.5493,135.1686,135.41,28478.0
2021-09-20 15:50:00,145.85,146.55,145.85,146.29,111176.0,135.4379,136.0879,135.4379,135.8465,111176.0
2021-09-21 09:30:00,147.3,147.9,146.58,146.58,17989.0,136.7844,137.3415,136.1158,136.1158,17989.0
2021-09-21 09:40:00,146.58,146.58,145.93,146.58,26895.0,136.1158,136.1158,135.5122,136.1158,26895.0
2021-09-21 09:50:00,146.68,146.68,145.9,146.11,5738.0,136.2086,136.2086,135.4843,135.6793,5738.0
2021-09-21 10:00:00,146.15,146.47,145.97,145.97,4700.0,135.7165,136.0136,135.5493,135.5493,4700.0
2021-09-21 10:10:00,146.01,146.25,145.63,146.25,9324.0,135.5864,135.8093,135.2336,135.8093,9324.0
2021-09-21 10:20:00,146.22,146.4,145.91,146.38,10090.0,135.7815,135.9486,135.4936,135.93,10090.0
2021-09-21 10:30:00,146.39,146.51,145.8,145.89,9703.0,135.9393,136.0508,135.3914,135.475,9703.0
2021-09-21 10:40:00,146.05,146.1,145.38,145.39,4992.0,135.6236,135.67,135.0014,135.0107,4992.0
2021-09-21 10:50:00,145.37,145.58,145.29,145.4,5702.0,134.9921,135.1871,134.9178,135.02,5702.0
2021-09-21 11:00:00,145.37,145.79,145.27,145.73,7591.0,134.9921,135.3822,134.8993,135.3264,7591.0
2021-09-21 11:10:00,145.69,145.72,145.36,145.47,19118.0,135.2893,135.3171,134.9828,135.085,19118.0
2021-09-21 11:20:00,145.47,145.73,145.4,145.56,10173.0,135.085,135.3264,135.02,135.1686,10173.0
2021-09-21 11:30:00,145.64,146.14,145.64,146.06,4565.0,135.2429,135.7072,135.2429,135.6329,4565.0
2021-09-21 11:40:00,145.98,146.11,145.85,145.92,5532.0,135.5586,135.6793,135.4379,135.5029,5532.0
2021-09-21 11:50:00,145.97,146.03,145.8,145.99,3936.0,135.5493,135.605,135.3914,135.5679,3936.0
2021-09-21 12:00:00,145.94,146.35,145.9,146.35,5291.0,135.5214,135.9022,135.4843,135.9022,5291.0
2021-09-21 12:10:00,146.46,146.66,146.37,146.37,7200.0,136.0043,136.19,135.9207,135.9207,7200.0
2021-09-21 12:20:00,146.41,146.43,146.02,146.02,17138.0,135.9579,135.9765,135.5957,135.5957,17138.0
2021-09-21 12:30:00,146.07,146.35,145.99,146.22,5690.0,135.6422,135.9022,135.5679,135.7815,5690.0
2021-09-21 12:40:00,146.25,146.4,146.2,146.37,7324.0,135.8093,135.9486,135.7629,135.9207,7324.0
2021-09-21 12:50:00,146.34,146.38,146.02,146.19,7132.0,135.8929,135.93,135.5957,135.7536,7132.0
2021-09-21 13:00:00,146.22,146.31,146.07,146.25,8722.0,135.7815,135.865,135.6422,135.8093,8722.0
2021-09-21 13:10:00,146.22,146.27,146.16,146.24,5764.0,135.7815,135.8279,135.7257,135.8,5764.0
2021-09-21 13:20:00,146.31,146.33,145.86,145.86,12234.0,135.865,135.8836,135.4472,135.4472,12234.0
2021-09-21 13:30:00,145.8,145.94,145.73,145.85,7418.0,135.3914,135.5214,135.3264,135.4379,7418.0
2021-09-21 13:40:00,145.83,145.9,145.76,145.86,8649.0,135.4193,135.4843,135.3543,135.4472,8649.0
2021-09-21 13:50:00,145.92,146.07,145.64,145.73,7192.0,135.5029,135.6422,135.2429,135.3264,7192.0
2021-09-21 14:00:00,145.81,146.01,145.81,145.87,6580.0,135.4007,135.5864,135.4007,135.4564,6580.0
2021-09-21 14:10:00,145.82,145.86,145.59,145.59,3627.0,135.41,135.4472,135.1964,135.1964,3627.0
2021-09-21 14:20:00,145.53,145.55,145.43,145.43,5395.0,135.1407,135.1593,135.0479,135.0479,5395.0
2021-09-21 14:30:00,145.44,145.8,145.44,145.68,8602.0,135.0571,135.3914,135.0571,135.28,8602.0
2021-09-21 14:40:00,145.69,145.76,145.59,145.59,6683.0,135.2893,135.3543,135.1964,135.1964,6683.0
2021-09-21 14:50:00,145.67,146.0,145.64,145.67,5687.0,135.2707,135.5772,135.2429,135.2707,5687.0
2021-09-21 15:00:00,145.77,145.94,145.71,145.83,7378.0,135.3636,135.5214,135.3079,135.4193,7378.0
2021-09-21 15:10:00,145.85,146.05,145.79,145.82,7538.0,135.4379,135.6236,135.3822,135.41,7538.0
2021-09-21 15:20:00,145.89,146.08,145.83,146.03,15128.0,135.475,135.6514,135.4193,135.605,15128.0
2021-09-21 15:30:00,146.03,146.07,145.75,145.79,12699.0,135.605,135.6422,135.345,135.3822,12699.0
2021-09-21 15:40:00,145.77,146.1,145.72,145.75,21810.0,135.3636,135.67,135.3171,135.345,21810.0
2021-09-21 15:50:00,145.76,146.01,145.56,145.56,79524.0,135.3543,135.5864,135.1686,135.1686,79524.0
2021-09-22 09:30:00,146.82,147.3,146.07,146.16,19210.0,136.3386,136.7844,135.6422,135.7257,19210.0
2021-09-22 09:40:00,146.07,146.25,145.51,145.65,14934.0,135.6422,135.8093,135.1221,135.2521,14934.0
2021-09-22 09:50:00,145.72,146.5,145.72,146.5,13851.0,135.3171,136.0415,135.3171,136.0415,13851.0
2021-09-22 10:00:00,146.43,146.88,146.23,146.23,8026.0,135.9765,136.3943,135.7907,135.7907,8026.0
2021-09-22 10:10:00,146.21,146.41,145.83,146.41,23405.0,135.7722,135.9579,135.4193,135.9579,23405.0
2021-09-22 10:20:00,146.33,146.56,146.12,146.12,6807.0,135.8836,136.0972,135.6886,135.6886,6807.0
2021-09-22 10:30:00,146.11,146.25,145.98,146.18,7543.0,135.6793,135.8093,135.5586,135.7443,7543.0
2021-09-22 10:40:00,146.22,146.24,145.94,145.98,23497.0,135.7815,135.8,135.5214,135.5586,23497.0
2021-09-22 10:50:00,145.98,146.22,145.89,146.22,20900.0,135.5586,135.7815,135.475,135.7815,20900.0
2021-09-22 11:00:00,146.22,146.32,146.04,146.06,11143.0,135.7815,135.8743,135.6143,135.6329,11143.0
2021-09-22 11:10:00,146.05,146.19,146.02,146.14,9488.0,135.6236,135.7536,135.5957,135.7072,9488.0
2021-09-22 11:20:00,146.1,146.64,145.94,146.53,19077.0,135.67,136.1715,135.5214,136.0693,19077.0
2021-09-22 11:30:00,146.52,146.8,146.52,146.78,10502.0,136.06,136.32,136.06,136.3015,10502.0
2021-09-22 11:40:00,146.78,147.23,146.78,147.06,17114.0,136.3015,136.7194,136.3015,136.5615,17114.0
2021-09-22 11:50:00,147.07,147.24,146.63,146.69,7973.0,136.5708,136.7286,136.1622,136.2179,7973.0
2021-09-22 12:00:00,146.65,146.69,146.35,146.35,6248.0,136.1808,136.2179,135.9022,135.9022,6248.0
2021-09-22 12:10:00,146.34,146.56,146.34,146.53,21555.0,135.8929,136.0972,135.8929,136.0693,21555.0
2021-09-22 12:20:00,146.5,146.64,146.49,146.58,4134.0,136.0415,136.1715,136.0322,136.1158,4134.0
2021-09-22 12:30:00,146.63,146.66,146.41,146.41,6012.0,136.1622,136.19,135.9579,135.9579,6012.0
2021-09-22 12:40:00,146.45,146.66,146.37,146.57,6349.0,135.995,136.19,135.9207,136.1065,6349.0
2021-09-22 12:50:00,146.53,146.57,146.23,146.42,6235.0,136.0693,136.1065,135.7907,135.9672,6235.0
2021-09-22 13:00:00,146.4,146.62,146.39,146.52,16131.0,135.9486,136.1529,135.9393,136.06,16131.0
2021-09-22 13:10:00,146.52,146.56,146.4,146.45,16555.0,136.06,136.0972,135.9486,135.995,16555.0
2021-09-22 13:20:00,146.5,146.54,146.44,146.51,6318.0,136.0415,136.0786,135.9857,136.0508,6318.0
2021-09-22 13:30:00,146.49,146.56,146.3,146.4,14971.0,136.0322,136.0972,135.8557,135.9486,14971.0
2021-09-22 13:40:00,146.38,146.64,146.38,146.62,13753.0,135.93,136.1715,135.93,136.1529,13753.0
2021-09-22 13:50:00,146.66,146.66,146.5,146.59,4762.0,136.19,136.19,136.0415,136.125,4762.0
2021-09-22 14:00:00,146.54,147.04,146.17,146.94,20529.0,136.0786,136.5429,135.735,136.4501,20529.0
2021-09-22 14:10:00,146.88,147.04,146.87,146.9,6886.0,136.3943,136.5429,136.3851,136.4129,6886.0
2021-09-22 14:20:00,146.9,146.91,146.58,146.81,7382.0,136.4129,136.4222,136.1158,136.3293,7382.0
2021-09-22 14:30:00,146.82,146.85,146.47,146.53,8757.0,136.3386,136.3665,136.0136,136.0693,8757.0
2021-09-22 14:40:00,146.41,146.41,145.73,145.77,8376.0,135.9579,135.9579,135.3264,135.3636,8376.0
2021-09-22 14:50:00,145.66,146.09,145.57,145.96,8759.0,135.2614,135.6607,135.1779,135.54,8759.0
2021-09-22 15:00:00,145.84,145.95,145.71,145.95,9570.0,135.4286,135.5307,135.3079,135.5307,9570.0
2021-09-22 15:10:00,145.91,146.11,145.88,146.11,10168.0,135.4936,135.6793,135.4657,135.6793,10168.0
2021-09-22 15:20:00,146.18,146.19,145.93,145.95,10588.0,135.7443,135.7536,135.5122,135.5307,10588.0
2021-09-22 15:30:00,145.98,146.0,145.61,145.76,11305.0,135.5586,135.5772,135.215,135.3543,11305.0
2021-09-22 15:40:00,145.82,145.82,145.33,145.35,21910.0,135.41,135.41,134.955,134.9736,21910.0
2021-09-22 15:50:00,145.32,145.43,145.15,145.33,65594.0,134.9457,135.0479,134.7878,134.955,65594.0
2021-09-23 09:30:00,146.44,147.26,146.39,147.26,14627.0,135.9857,136.7472,135.9393,136.7472,14627.0
2021-09-23 09:40:00,147.25,147.61,146.91,147.53,19175.0,136.7379,137.0722,136.4222,136.9979,19175.0
2021-09-23 09:50:00,147.52,147.85,147.22,147.31,12078.0,136.9886,137.2951,136.7101,136.7936,12078.0
2021-09-23 10:00:00,147.3,147.38,146.97,147.23,27491.0,136.7844,136.8586,136.4779,136.7194,27491.0
2021-09-23 10:10:00,147.21,147.62,147.13,147.4,18795.0,136.7008,137.0815,136.6265,136.8772,18795.0
2021-09-23 10:20:00,147.38,147.48,147.33,147.33,18662.0,136.8586,136.9515,136.8122,136.8122,18662.0
2021-09-23 10:30:00,147.33,147.33,146.93,146.95,30215.0,136.8122,136.8122,136.4408,136.4593,30215.0
2021-09-23 10:40:00,146.96,147.48,146.79,147.47,10911.0,136.4686,136.9515,136.3108,136.9422,10911.0
2021-09-23 10:50:00,147.48,147.83,147.45,147.75,11619.0,136.9515,137.2765,136.9236,137.2022,11619.0
2021-09-23 11:00:00,147.72,147.77,147.53,147.68,14198.0,137.1744,137.2208,136.9979,137.1372,14198.0
2021-09-23 11:10:00,147.69,147.98,147.64,147.71,11003.0,137.1465,137.4158,137.1001,137.1651,11003.0
2021-09-23 11:20:00,147.64,147.79,147.5,147.51,14055.0,137.1001,137.2394,136.9701,136.9794,14055.0
2021-09-23 11:30:00,147.49,147.67,147.42,147.54,10371.0,136.9608,137.1279,136.8958,137.0072,10371.0
2021-09-23 11:40:00,147.51,147.63,147.32,147.39,10506.0,136.9794,137.0908,136.8029,136.8679,10506.0
2021-09-23 11:50:00,147.42,147.57,147.35,147.43,8448.0,136.8958,137.0351,136.8308,136.9051,8448.0
2021-09-23 12:00:00,147.44,147.59,147.35,147.42,8206.0,136.9144,137.0537,136.8308,136.8958,8206.0
2021-09-23 12:10:00,147.41,147.45,147.3,147.43,11204.0,136.8865,136.9236,136.7844,136.9051,11204.0
2021-09-23 12:20:00,147.34,147.55,147.34,147.36,10077.0,136.8215,137.0165,136.8215,136.8401,10077.0
2021-09-23 12:30:00,147.37,147.44,147.26,147.36,15103.0,136.8494,136.9144,136.7472,136.8401,15103.0
2021-09-23 12:40:00,147.39,147.46,147.27,147.31,5492.0,136.8679,136.9329,136.7565,136.7936,5492.0
2021-09-23 12:50:00,147.27,147.43,147.17,147.19,78115.0,136.7565,136.9051,136.6636,136.6822,78115.0
2021-09-23 13:00:00,147.21,147.35,147.14,147.35,7146.0,136.7008,136.8308,136.6358,136.8308,7146.0
2021-09-23 13:10:00,147.39,147.39,147.29,147.36,7841.0,136.8679,136.8679,136.7751,136.8401,7841.0
2021-09-23 13:20:00,147.36,147.37,147.13,147.13,5794.0,136.8401,136.8494,136.6265,136.6265,5794.0
2021-09-23 13:30:00,147.15,147.27,147.14,147.27,7537.0,136.6451,136.7565,136.6358,136.7565,7537.0
2021-09-23 13:40:00,147.3,147.39,147.27,147.33,5076.0,136.7844,136.8679,136.7565,136.8122,5076.0
2021-09-23 13:50:00,147.38,147.49,147.34,147.41,9448.0,136.8586,136.9608,136.8215,136.8865,9448.0
2021-09-23 14:00:00,147.38,147.38,147.15,147.18,6626.0,136.8586,136.8586,136.6451,136.6729,6626.0
2021-09-23 14:10:00,147.16,147.22,147.1,147.17,8375.0,136.6543,136.7101,136.5986,136.6636,8375.0
2021-09-23 14:20:00,147.18,147.18,147.0,147.05,6339.0,136.6729,136.6729,136.5058,136.5522,6339.0
2021-09-23 14:30:00,147.06,147.12,146.97,147.05,12659.0,136.5615,136.6172,136.4779,136.5522,12659.0
2021-09-23 14:40:00,147.07,147.07,146.93,146.98,5436.0,136.5708,136.5708,136.4408,136.4872,5436.0
2021-09-23 14:50:00,146.93,147.04,146.93,147.04,8869.0,136.4408,136.5429,136.4408,136.5429,8869.0
2021-09-23 15:00:00,147.01,147.15,146.96,147.08,11273.0,136.5151,136.6451,136.4686,136.5801,11273.0
2021-09-23 15:10:00,147.05,147.05,146.77,146.8,14571.0,136.5522,136.5522,136.2922,136.32,14571.0
2021-09-23 15:20:00,146.82,146.84,146.65,146.65,9059.0,136.3386,136.3572,136.1808,136.1808,9059.0
2021-09-23 15:30:00,146.63,146.69,146.49,146.61,19773.0,136.1622,136.2179,136.0322,136.1436,19773.0
2021-09-23 15:40:00,146.61,146.75,146.39,146.43,22292.0,136.1436,136.2736,135.9393,135.9765,22292.0
2021-09-23 15:50:00,146.4,146.62,146.31,146.48,83113.0,135.9486,136.1529,135.865,136.0229,83113.0
2021-09-24 09:30:00,146.6,147.36,146.26,147.05,17598.0,136.1343,136.8401,135.8186,136.5522,17598.0
2021-09-24 09:40:00,147.05,147.81,147.03,147.43,11426.0,136.5522,137.2579,136.5336,136.9051,11426.0
2021-09-24 09:50:00,147.52,148.0,147.5,147.99,15205.0,136.9886,137.4344,136.9701,137.4251,15205.0
2021-09-24 10:00:00,148.02,148.6,148.01,148.12,9240.0,137.453,137.9915,137.4437,137.5458,9240.0
2021-09-24 10:10:00,148.08,148.53,148.06,148.39,16561.0,137.5087,137.9265,137.4901,137.7965,16561.0
2021-09-24 10:20:00,148.31,148.58,148.3,148.47,5761.0,137.7222,137.973,137.713,137.8708,5761.0
2021-09-24 10:30:00,148.45,148.52,148.1,148.11,12542.0,137.8523,137.9173,137.5272,137.5365,12542.0
2021-09-24 10:40:00,148.11,148.45,148.05,148.2,8264.0,137.5365,137.8523,137.4808,137.6201,8264.0
2021-09-24 10:50:00,148.18,148.53,148.14,148.4,7685.0,137.6015,137.9265,137.5644,137.8058,7685.0
2021-09-24 11:00:00,148.45,149.05,148.41,149.05,24085.0,137.8523,138.4094,137.8151,138.4094,24085.0
2021-09-24 11:10:00,149.03,149.05,148.75,148.83,16181.0,138.3908,138.4094,138.1308,138.2051,16181.0
2021-09-24 11:20:00,148.83,148.96,148.77,148.87,10571.0,138.2051,138.3258,138.1494,138.2423,10571.0
2021-09-24 11:30:00,148.82,148.96,148.81,148.93,12641.0,138.1958,138.3258,138.1866,138.298,12641.0
2021-09-24 11:40:00,148.9,148.9,148.71,148.71,12393.0,138.2701,138.2701,138.0937,138.0937,12393.0
2021-09-24 11:50:00,148.71,148.82,148.53,148.54,28853.0,138.0937,138.1958,137.9265,137.9358,28853.0
2021-09-24 12:00:00,148.57,148.68,148.52,148.66,9291.0,137.9637,138.0658,137.9173,138.0473,9291.0
2021-09-24 12:10:00,148.68,148.78,148.64,148.69,7582.0,138.0658,138.1587,138.0287,138.0751,7582.0
2021-09-24 12:20:00,148.71,148.73,148.43,148.47,11317.0,138.0937,138.1123,137.8337,137.8708,11317.0
2021-09-24 12:30:00,148.5,148.58,148.48,148.56,5627.0,137.8987,137.973,137.8801,137.9544,5627.0
2021-09-24 12:40:00,148.59,148.67,148.49,148.52,7515.0,137.9823,138.0565,137.8894,137.9173,7515.0
2021-09-24 12:50:00,148.48,148.68,148.46,148.6,22119.0,137.8801,138.0658,137.8615,137.9915,22119.0
2021-09-24 13:00:00,148.56,148.59,148.36,148.47,12348.0,137.9544,137.9823,137.7687,137.8708,12348.0
2021-09-24 13:10:00,148.51,148.57,148.45,148.55,8995.0,137.908,137.9637,137.8523,137.9451,8995.0
2021-09-24 13:20:00,148.51,148.56,148.48,148.54,6690.0,137.908,137.9544,137.8801,137.9358,6690.0
2021-09-24 13:30:00,148.56,148.68,148.5,148.6,7966.0,137.9544,138.0658,137.8987,137.9915,7966.0
2021-09-24 13:40:00,148.6,148.86,148.57,148.86,11404.0,137.9915,138.233,137.9637,138.233,11404.0
2021-09-24 13:50:00,148.87,148.88,148.62,148.63,11125.0,138.2423,138.2516,138.0101,138.0194,11125.0
2021-09-24 14:00:00,148.71,148.86,148.67,148.78,8888.0,138.0937,138.233,138.0565,138.1587,8888.0
2021-09-24 14:10:00,148.8,149.01,148.8,148.86,9295.0,138.1773,138.3723,138.1773,138.233,9295.0
2021-09-24 14:20:00,148.85,149.07,148.85,149.02,6708.0,138.2237,138.428,138.2237,138.3816,6708.0
2021-09-24 14:30:00,149.02,149.07,148.92,148.92,9969.0,138.3816,138.428,138.2887,138.2887,9969.0
2021-09-24 14:40:00,148.91,148.97,148.89,148.92,7974.0,138.2794,138.3351,138.2608,138.2887,7974.0
2021-09-24 14:50:00,148.94,149.18,148.94,149.18,14701.0,138.3073,138.5301,138.3073,138.5301,14701.0
2021-09-24 15:00:00,149.16,149.16,148.84,148.87,6551.0,138.5116,138.5116,138.2144,138.2423,6551.0
2021-09-24 15:10:00,148.88,148.96,148.84,148.87,9582.0,138.2516,138.3258,138.2144,138.2423,9582.0
2021-09-24 15:20:00,148.87,149.0,148.75,148.76,12116.0,138.2423,138.363,138.1308,138.1401,12116.0
2021-09-24 15:30:00,148.77,148.94,148.7,148.89,19867.0,138.1494,138.3073,138.0844,138.2608,19867.0
2021-09-24 15:40:00,148.89,149.09,148.87,148.99,29961.0,138.2608,138.4466,138.2423,138.3537,29961.0
2021-09-24 15:50:00,148.95,149.18,148.54,148.58,162471.0,138.3166,138.5301,137.9358,137.973,162471.0
2021-09-27 09:30:00,148.83,149.24,148.34,148.93,15891.0,138.2051,138.5859,137.7501,138.298,15891.0
2021-09-27 09:40:00,148.91,149.67,148.85,149.35,6495.0,138.2794,138.9852,138.2237,138.688,6495.0
2021-09-27 09:50:00,149.37,149.69,149.12,149.12,11917.0,138.7066,139.0037,138.4744,138.4744,11917.0
2021-09-27 10:00:00,149.06,149.64,149.06,149.46,18961.0,138.4187,138.9573,138.4187,138.7902,18961.0
2021-09-27 10:10:00,149.59,150.0,149.58,149.69,4732.0,138.9109,139.2916,138.9016,139.0037,4732.0
2021-09-27 10:20:00,149.78,149.99,149.67,149.99,15143.0,139.0873,139.2823,138.9852,139.2823,15143.0
2021-09-27 10:30:00,149.94,150.3,149.94,150.23,18833.0,139.2359,139.5702,139.2359,139.5052,18833.0
2021-09-27 10:40:00,150.22,150.26,149.59,149.63,13671.0,139.4959,139.533,138.9109,138.948,13671.0
2021-09-27 10:50:00,149.56,149.56,148.89,149.06,14278.0,138.883,138.883,138.2608,138.4187,14278.0
2021-09-27 11:00:00,149.06,149.17,148.74,148.77,10371.0,138.4187,138.5209,138.1216,138.1494,10371.0
2021-09-27 11:10:00,148.85,148.85,148.57,148.63,5161.0,138.2237,138.2237,137.9637,138.0194,5161.0
2021-09-27 11:20:00,148.58,149.01,148.58,148.99,6449.0,137.973,138.3723,137.973,138.3537,6449.0
2021-09-27 11:30:00,149.04,149.08,148.88,148.97,5408.0,138.4001,138.4373,138.2516,138.3351,5408.0
2021-09-27 11:40:00,148.97,149.16,148.86,149.01,5966.0,138.3351,138.5116,138.233,138.3723,5966.0
2021-09-27 11:50:00,149.02,149.02,148.72,148.84,5574.0,138.3816,138.3816,138.103,138.2144,5574.0
2021-09-27 12:00:00,148.88,148.88,148.65,148.69,8603.0,138.2516,138.2516,138.038,138.0751,8603.0
2021-09-27 12:10:00,148.71,148.89,148.62,148.89,6620.0,138.0937,138.2608,138.0101,138.2608,6620.0
2021-09-27 12:20:00,148.77,148.86,148.69,148.85,2665.0,138.1494,138.233,138.0751,138.2237,2665.0
2021-09-27 12:30:00,148.82,148.84,148.67,148.67,4540.0,138.1958,138.2144,138.0565,138.0565,4540.0
2021-09-27 12:40:00,148.67,148.78,148.47,148.49,5084.0,138.0565,138.1587,137.8708,137.8894,5084.0
2021-09-27 12:50:00,148.42,148.47,148.25,148.29,14422.0,137.8244,137.8708,137.6665,137.7037,14422.0
2021-09-27 13:00:00,148.27,148.52,148.24,148.34,12218.0,137.6851,137.9173,137.6572,137.7501,12218.0
2021-09-27 13:10:00,148.33,148.38,148.16,148.22,8982.0,137.7408,137.7873,137.583,137.6387,8982.0
2021-09-27 13:20:00,148.18,148.29,148.14,148.25,7126.0,137.6015,137.7037,137.5644,137.6665,7126.0
2021-09-27 13:30:00,148.22,148.22,148.11,148.2,6017.0,137.6387,137.6387,137.5365,137.6201,6017.0
2021-09-27 13:40:00,148.21,148.5,148.21,148.5,5127.0,137.6294,137.8987,137.6294,137.8987,5127.0
2021-09-27 13:50:00,148.47,148.61,148.42,148.46,10929.0,137.8708,138.0008,137.8244,137.8615,10929.0
2021-09-27 14:00:00,148.46,148.49,148.23,148.28,7009.0,137.8615,137.8894,137.648,137.6944,7009.0
2021-09-27 14:10:00,148.28,148.41,148.2,148.4,10393.0,137.6944,137.8151,137.6201,137.8058,10393.0
2021-09-27 14:20:00,148.4,148.54,148.33,148.53,8749.0,137.8058,137.9358,137.7408,137.9265,8749.0
2021-09-27 14:30:00,148.57,148.61,148.36,148.43,10868.0,137.9637,138.0008,137.7687,137.8337,10868.0
2021-09-27 14:40:00,148.46,148.5,148.35,148.46,7583.0,137.8615,137.8987,137.7594,137.8615,7583.0
2021-09-27 14:50:00,148.46,148.49,148.34,148.41,14537.0,137.8615,137.8894,137.7501,137.8151,14537.0
2021-09-27 15:00:00,148.43,148.57,148.41,148.45,5386.0,137.8337,137.9637,137.8151,137.8523,5386.0
2021-09-27 15:10:00,148.45,148.55,148.43,148.47,9179.0,137.8523,137.9451,137.8337,137.8708,9179.0
2021-09-27 15:20:00,148.44,148.45,148.07,148.09,8804.0,137.843,137.8523,137.4994,137.518,8804.0
2021-09-27 15:30:00,148.12,148.19,147.96,148.05,17904.0,137.5458,137.6108,137.3972,137.4808,17904.0
2021-09-27 15:40:00,148.05,148.28,147.99,148.16,27765.0,137.4808,137.6944,137.4251,137.583,27765.0
2021-09-27 15:50:00,148.07,148.39,147.94,148.19,142258.0,137.4994,137.7965,137.3787,137.6108,142258.0
2021-09-28 09:30:00,148.0,149.02,148.0,148.81,10746.0,137.4344,138.3816,137.4344,138.1866,10746.0
2021-09-28 09:40:00,148.71,148.8,147.99,148.12,12955.0,138.0937,138.1773,137.4251,137.5458,12955.0
2021-09-28 09:50:00,148.09,148.1,147.19,147.42,13527.0,137.518,137.5272,136.6822,136.8958,13527.0
2021-09-28 10:00:00,147.45,147.45,146.78,147.05,9978.0,136.9236,136.9236,136.3015,136.5522,9978.0
2021-09-28 10:10:00,147.03,147.22,146.73,146.97,11519.0,136.5336,136.7101,136.255,136.4779,11519.0
2021-09-28 10:20:00,146.9,147.18,146.79,147.05,4959.0,136.4129,136.6729,136.3108,136.5522,4959.0
2021-09-28 10:30:00,147.09,148.06,147.09,147.97,5172.0,136.5893,137.4901,136.5893,137.4065,5172.0
2021-09-28 10:40:00,148.05,148.27,147.96,148.13,9475.0,137.4808,137.6851,137.3972,137.5551,9475.0
2021-09-28 10:50:00,148.11,148.17,147.73,147.87,8284.0,137.5365,137.5922,137.1837,137.3137,8284.0
2021-09-28 11:00:00,147.9,147.9,147.38,147.53,4613.0,137.3415,137.3415,136.8586,136.9979,4613.0
2021-09-28 11:10:00,147.61,147.72,147.24,147.51,7686.0,137.0722,137.1744,136.7286,136.9794,7686.0
2021-09-28 11:20:00,147.51,147.66,147.44,147.52,4430.0,136.9794,137.1187,136.9144,136.9886,4430.0
2021-09-28 11:30:00,147.48,147.64,147.14,147.14,5372.0,136.9515,137.1001,136.6358,136.6358,5372.0
2021-09-28 11:40:00,147.21,147.21,147.02,147.03,5075.0,136.7008,136.7008,136.5243,136.5336,5075.0
2021-09-28 11:50:00,147.06,147.06,146.89,146.96,3388.0,136.5615,136.5615,136.4036,136.4686,3388.0
2021-09-28 12:00:00,146.91,146.92,146.56,146.6,4705.0,136.4222,136.4315,136.0972,136.1343,4705.0
2021-09-28 12:10:00,146.61,146.78,146.6,146.68,7262.0,136.1436,136.3015,136.1343,136.2086,7262.0
2021-09-28 12:20:00,146.63,146.82,146.47,146.66,5385.0,136.1622,136.3386,136.0136,136.19,5385.0
2021-09-28 12:30:00,146.61,146.63,146.34,146.4,8046.0,136.1436,136.1622,135.8929,135.9486,8046.0
2021-09-28 12:40:00,146.37,146.37,145.99,146.01,13699.0,135.9207,135.9207,135.5679,135.5864,13699.0
2021-09-28 12:50:00,145.99,146.19,145.98,146.0,10170.0,135.5679,135.7536,135.5586,135.5772,10170.0
2021-09-28 13:00:00,146.04,146.04,145.76,145.89,10684.0,135.6143,135.6143,135.3543,135.475,10684.0
2021-09-28 13:10:00,145.88,146.11,145.75,146.11,7164.0,135.4657,135.6793,135.345,135.6793,7164.0
2021-09-28 13:20:00,146.13,146.32,146.07,146.08,9399.0,135.6979,135.8743,135.6422,135.6514,9399.0
2021-09-28 13:30:00,146.02,146.15,145.91,146.14,8520.0,135.5957,135.7165,135.4936,135.7072,8520.0
2021-09-28 13:40:00,146.19,146.27,145.81,145.89,8400.0,135.7536,135.8279,135.4007,135.475,8400.0
2021-09-28 13:50:00,145.87,146.0,145.79,145.93,6520.0,135.4564,135.5772,135.3822,135.5122,6520.0
2021-09-28 14:00:00,145.94,146.07,145.89,145.92,15728.0,135.5214,135.6422,135.475,135.5029,15728.0
2021-09-28 14:10:00,145.94,146.13,145.68,146.13,7422.0,135.5214,135.6979,135.28,135.6979,7422.0
2021-09-28 14:20:00,146.18,146.3,146.06,146.3,12654.0,135.7443,135.8557,135.6329,135.8557,12654.0
2021-09-28 14:30:00,146.28,146.33,146.07,146.19,12488.0,135.8372,135.8836,135.6422,135.7536,12488.0
2021-09-28 14:40:00,146.16,146.76,146.15,146.72,6293.0,135.7257,136.2829,135.7165,136.2458,6293.0
2021-09-28 14:50:00,146.65,146.83,146.57,146.78,5664.0,136.1808,136.3479,136.1065,136.3015,5664.0
2021-09-28 15:00:00,146.73,146.98,146.72,146.95,7414.0,136.255,136.4872,136.2458,136.4593,7414.0
2021-09-28 15:10:00,146.95,147.03,146.82,146.82,5138.0,136.4593,136.5336,136.3386,136.3386,5138.0
2021-09-28 15:20:00,146.82,146.99,146.36,146.36,8876.0,136.3386,136.4965,135.9115,135.9115,8876.0
2021-09-28 15:30:00,146.33,146.5,146.25,146.31,21746.0,135.8836,136.0415,135.8093,135.865,21746.0
2021-09-28 15:40:00,146.32,146.5,145.9,145.9,19194.0,135.8743,136.0415,135.4843,135.4843,19194.0
2021-09-28 15:50:00,145.82,146.1,145.71,146.1,118920.0,135.41,135.67,135.3079,135.67,118920.0
2021-09-29 09:30:00,145.67,146.18,144.99,145.09,23714.0,135.2707,135.7443,134.6393,134.7321,23714.0
2021-09-29 09:40:00,145.15,145.75,145.15,145.25,8412.0,134.7878,135.345,134.7878,134.8807,8412.0
2021-09-29 09:50:00,145.19,145.96,144.87,145.89,15296.0,134.825,135.54,134.5278,135.475,15296.0
2021-09-29 10:00:00,145.83,146.99,145.83,146.99,14542.0,135.4193,136.4965,135.4193,136.4965,14542.0
2021-09-29 10:10:00,146.91,147.13,146.84,146.98,16190.0,136.4222,136.6265,136.3572,136.4872,16190.0
2021-09-29 10:20:00,147.08,147.08,146.6,146.8,71598.0,136.5801,136.5801,136.1343,136.32,71598.0
2021-09-29 10:30:00,146.82,146.99,146.65,146.79,7715.0,136.3386,136.4965,136.1808,136.3108,7715.0
2021-09-29 10:40:00,146.79,146.98,146.68,146.81,22183.0,136.3108,136.4872,136.2086,136.3293,22183.0
2021-09-29 10:50:00,146.87,146.93,146.57,146.75,11428.0,136.3851,136.4408,136.1065,136.2736,11428.0
2021-09-29 11:00:00,146.81,147.29,146.72,147.29,18459.0,136.3293,136.7751,136.2458,136.7751,18459.0
2021-09-29 11:10:00,147.28,147.29,146.81,146.9,34453.0,136.7658,136.7751,136.3293,136.4129,34453.0
2021-09-29 11:20:00,146.93,147.23,146.92,147.04,37974.0,136.4408,136.7194,136.4315,136.5429,37974.0
2021-09-29 11:30:00,147.08,147.49,147.05,147.25,38081.0,136.5801,136.9608,136.5522,136.7379,38081.0
2021-09-29 11:40:00,147.22,147.22,146.9,146.93,6844.0,136.7101,136.7101,136.4129,136.4408,6844.0
2021-09-29 11:50:00,146.93,147.05,146.63,146.64,5854.0,136.4408,136.5522,136.1622,136.1715,5854.0
2021-09-29 12:00:00,146.63,146.75,146.6,146.75,3012.0,136.1622,136.2736,136.1343,136.2736,3012.0
2021-09-29 12:10:00,146.71,146.75,146.44,146.49,6240.0,136.2365,136.2736,135.9857,136.0322,6240.0
2021-09-29 12:20:00,146.45,146.71,146.45,146.53,13292.0,135.995,136.2365,135.995,136.0693,13292.0
2021-09-29 12:30:00,146.53,146.66,146.5,146.56,5680.0,136.0693,136.19,136.0415,136.0972,5680.0
2021-09-29 12:40:00,146.58,146.62,146.41,146.42,6695.0,136.1158,136.1529,135.9579,135.9672,6695.0
2021-09-29 12:50:00,146.41,146.59,146.41,146.51,3957.0,135.9579,136.125,135.9579,136.0508,3957.0
2021-09-29 13:00:00,146.5,146.5,146.35,146.37,3743.0,136.0415,136.0415,135.9022,135.9207,3743.0
2021-09-29 13:10:00,146.35,146.35,146.09,146.09,13203.0,135.9022,135.9022,135.6607,135.6607,13203.0
2021-09-29 13:20:00,146.13,146.16,145.91,146.06,10138.0,135.6979,135.7257,135.4936,135.6329,10138.0
2021-09-29 13:30:00,146.0,146.07,145.94,145.99,8664.0,135.5772,135.6422,135.5214,135.5679,8664.0
2021-09-29 13:40:00,146.01,146.02,145.87,146.0,45749.0,135.5864,135.5957,135.4564,135.5772,45749.0
2021-09-29 13:50:00,145.98,146.19,145.97,146.12,3020.0,135.5586,135.7536,135.5493,135.6886,3020.0
2021-09-29 14:00:00,146.15,146.38,146.09,146.38,8704.0,135.7165,135.93,135.6607,135.93,8704.0
2021-09-29 14:10:00,146.4,146.64,146.38,146.6,6421.0,135.9486,136.1715,135.93,136.1343,6421.0
2021-09-29 14:20:00,146.56,146.56,146.4,146.44,3189.0,136.0972,136.0972,135.9486,135.9857,3189.0
2021-09-29 14:30:00,146.46,146.54,146.43,146.43,7697.0,136.0043,136.0786,135.9765,135.9765,7697.0
2021-09-29 14:40:00,146.43,146.83,146.38,146.66,23276.0,135.9765,136.3479,135.93,136.19,23276.0
2021-09-29 14:50:00,146.72,146.81,146.5,146.53,9903.0,136.2458,136.3293,136.0415,136.0693,9903.0
2021-09-29 15:00:00,146.53,146.54,146.1,146.11,14765.0,136.0693,136.0786,135.67,135.6793,14765.0
2021-09-29 15:10:00,146.14,146.26,146.11,146.19,6333.0,135.7072,135.8186,135.6793,135.7536,6333.0
2021-09-29 15:20:00,146.2,146.4,146.09,146.36,10287.0,135.7629,135.9486,135.6607,135.9115,10287.0
2021-09-29 15:30:00,146.34,146.45,146.27,146.4,9443.0,135.8929,135.995,135.8279,135.9486,9443.0
2021-09-29 15:40:00,146.34,146.39,146.17,146.25,16950.0,135.8929,135.9393,135.735,135.8093,16950.0
2021-09-29 15:50:00,146.24,146.24,145.67,145.76,80533.0,135.8,135.8,135.2707,135.3543,80533.0
2021-09-30 09:30:00,146.58,146.86,146.14,146.29,15481.0,136.1158,136.3758,135.7072,135.8465,15481.0
2021-09-30 09:40:00,146.41,147.05,146.41,146.67,8692.0,135.9579,136.5522,135.9579,136.1993,8692.0
2021-09-30 09:50:00,146.79,147.13,146.59,146.71,11430.0,136.3108,136.6265,136.125,136.2365,11430.0
2021-09-30 10:00:00,146.74,147.08,146.54,146.69,30860.0,136.2643,136.5801,136.0786,136.2179,30860.0
2021-09-30 10:10:00,146.68,146.68,146.05,146.23,6084.0,136.2086,136.2086,135.6236,135.7907,6084.0
2021-09-30 10:20:00,146.06,146.15,145.69,145.81,3571.0,135.6329,135.7165,135.2893,135.4007,3571.0
2021-09-30 10:30:00,145.81,146.1,145.79,146.01,6588.0,135.4007,135.67,135.3822,135.5864,6588.0
2021-09-30 10:40:00,145.94,146.01,145.66,145.7,8124.0,135.5214,135.5864,135.2614,135.2986,8124.0
2021-09-30 10:50:00,145.67,145.67,145.37,145.58,8566.0,135.2707,135.2707,134.9921,135.1871,8566.0
2021-09-30 11:00:00,145.57,146.0,145.52,145.75,19059.0,135.1779,135.5772,135.1314,135.345,19059.0
2021-09-30 11:10:00,145.75,146.01,145.73,145.92,3529.0,135.345,135.5864,135.3264,135.5029,3529.0
2021-09-30 11:20:00,145.79,146.03,145.67,146.03,4847.0,135.3822,135.605,135.2707,135.605,4847.0
2021-09-30 11:30:00,145.97,145.97,145.32,145.51,4338.0,135.5493,135.5493,134.9457,135.1221,4338.0
2021-09-30 11:40:00,145.46,145.46,144.79,144.88,15926.0,135.0757,135.0757,134.4535,134.5371,15926.0
2021-09-30 11:50:00,144.89,145.04,144.7,144.79,5660.0,134.5464,134.6857,134.37,134.4535,5660.0
2021-09-30 12:00:00,144.76,144.9,144.2,144.22,10721.0,134.4257,134.5557,133.9057,133.9242,10721.0
2021-09-30 12:10:00,144.26,144.3,144.0,144.25,7601.0,133.9614,133.9985,133.7199,133.9521,7601.0
2021-09-30 12:20:00,144.24,144.29,144.0,144.05,7719.0,133.9428,133.9892,133.7199,133.7664,7719.0
2021-09-30 12:30:00,144.07,144.48,144.0,144.44,6395.0,133.7849,134.1657,133.7199,134.1285,6395.0
2021-09-30 12:40:00,144.41,144.71,144.33,144.71,6212.0,134.1007,134.3793,134.0264,134.3793,6212.0
2021-09-30 12:50:00,144.67,144.7,144.53,144.7,10741.0,134.3421,134.37,134.2121,134.37,10741.0
2021-09-30 13:00:00,144.64,145.03,144.64,145.0,5652.0,134.3142,134.6764,134.3142,134.6485,5652.0
2021-09-30 13:10:00,145.04,145.09,144.83,144.86,5936.0,134.6857,134.7321,134.4907,134.5185,5936.0
2021-09-30 13:20:00,145.01,145.01,144.55,144.55,6500.0,134.6578,134.6578,134.2307,134.2307,6500.0
2021-09-30 13:30:00,144.49,144.53,144.29,144.52,5685.0,134.175,134.2121,133.9892,134.2028,5685.0
2021-09-30 13:40:00,144.46,144.55,144.34,144.41,4616.0,134.1471,134.2307,134.0357,134.1007,4616.0
2021-09-30 13:50:00,144.51,144.67,144.36,144.56,7016.0,134.1935,134.3421,134.0542,134.24,7016.0
2021-09-30 14:00:00,144.61,144.88,144.55,144.84,8530.0,134.2864,134.5371,134.2307,134.5,8530.0
2021-09-30 14:10:00,144.8,144.8,144.18,144.18,14033.0,134.4628,134.4628,133.8871,133.8871,14033.0
2021-09-30 14:20:00,144.24,144.34,144.17,144.33,6193.0,133.9428,134.0357,133.8778,134.0264,6193.0
2021-09-30 14:30:00,144.42,144.59,144.37,144.44,4926.0,134.11,134.2678,134.0635,134.1285,4926.0
2021-09-30 14:40:00,144.47,144.68,144.47,144.68,6010.0,134.1564,134.3514,134.1564,134.3514,6010.0
2021-09-30 14:50:00,144.77,144.84,144.42,144.42,9855.0,134.435,134.5,134.11,134.11,9855.0
2021-09-30 15:00:00,144.37,144.43,144.17,144.27,12475.0,134.0635,134.1192,133.8778,133.9707,12475.0
2021-09-30 15:10:00,144.29,144.82,144.29,144.53,16172.0,133.9892,134.4814,133.9892,134.2121,16172.0
2021-09-30 15:20:00,144.54,144.54,144.26,144.35,23759.0,134.2214,134.2214,133.9614,134.045,23759.0
2021-09-30 15:30:00,144.36,144.77,144.32,144.38,16866.0,134.0542,134.435,134.0171,134.0728,16866.0
2021-09-30 15:40:00,144.41,144.46,143.79,143.88,30080.0,134.1007,134.1471,133.5249,133.6085,30080.0
2021-09-30 15:50:00,143.86,143.86,143.0,143.0,135393.0,133.5899,133.5899,132.7913,132.7913,135393.0
2021-10-01 09:30:00,143.64,144.33,143.29,143.47,14029.0,133.3856,134.0264,133.0606,133.2278,14029.0
2021-10-01 09:40:00,143.52,143.92,143.35,143.57,7852.0,133.2742,133.6456,133.1163,133.3206,7852.0
2021-10-01 09:50:00,143.4,143.54,142.9,143.17,31213.0,133.1628,133.2928,132.6985,132.9492,31213.0
2021-10-01 10:00:00,143.29,143.49,142.65,143.16,17360.0,133.0606,133.2463,132.4663,132.9399,17360.0
2021-10-01 10:10:00,143.17,143.18,142.15,142.41,16031.0,132.9492,132.9585,132.002,132.2434,16031.0
2021-10-01 10:20:00,142.41,142.41,141.81,142.17,14638.0,132.2434,132.2434,131.6863,132.0206,14638.0
2021-10-01 10:30:00,142.15,142.63,142.09,142.27,10453.0,132.002,132.4477,131.9463,132.1134,10453.0
2021-10-01 10:40:00,142.19,142.46,142.16,142.4,8208.0,132.0392,132.2899,132.0113,132.2342,8208.0
2021-10-01 10:50:00,142.43,142.66,142.26,142.58,10028.0,132.262,132.4756,132.1042,132.4013,10028.0
2021-10-01 11:00:00,142.57,142.96,142.33,142.48,21289.0,132.392,132.7542,132.1692,132.3084,21289.0
2021-10-01 11:10:00,142.3,143.29,142.29,143.14,10870.0,132.1413,133.0606,132.132,132.9213,10870.0
2021-10-01 11:20:00,143.14,143.21,143.03,143.04,13060.0,132.9213,132.9863,132.8192,132.8285,13060.0
2021-10-01 11:30:00,143.12,143.81,143.12,143.77,7167.0,132.9028,133.5435,132.9028,133.5064,7167.0
2021-10-01 11:40:00,143.71,143.86,143.44,143.69,33279.0,133.4506,133.5899,133.1999,133.4321,33279.0
2021-10-01 11:50:00,143.63,143.68,143.29,143.39,5277.0,133.3764,133.4228,133.0606,133.1535,5277.0
2021-10-01 12:00:00,143.46,143.51,143.08,143.33,9693.0,133.2185,133.2649,132.8656,133.0978,9693.0
2021-10-01 12:10:00,143.33,143.36,143.01,143.06,5388.0,133.0978,133.1256,132.8006,132.847,5388.0
2021-10-01 12:20:00,143.11,143.5,143.11,143.41,3881.0,132.8935,133.2556,132.8935,133.1721,3881.0
2021-10-01 12:30:00,143.46,143.66,143.39,143.49,5845.0,133.2185,133.4042,133.1535,133.2463,5845.0
2021-10-01 12:40:00,143.55,143.67,143.53,143.56,3892.0,133.3021,133.4135,133.2835,133.3113,3892.0
2021-10-01 12:50:00,143.54,143.64,143.34,143.38,17533.0,133.2928,133.3856,133.1071,133.1442,17533.0
2021-10-01 13:00:00,143.32,143.58,143.28,143.5,6172.0,133.0885,133.3299,133.0513,133.2556,6172.0
2021-10-01 13:10:00,143.57,143.62,143.38,143.44,25102.0,133.3206,133.3671,133.1442,133.1999,25102.0
2021-10-01 13:20:00,143.49,143.71,143.46,143.64,25282.0,133.2463,133.4506,133.2185,133.3856,25282.0
2021-10-01 13:30:00,143.71,143.95,143.69,143.92,12302.0,133.4506,133.6735,133.4321,133.6456,12302.0
2021-10-01 13:40:00,143.92,144.68,143.92,144.68,7667.0,133.6456,134.3514,133.6456,134.3514,7667.0
2021-10-01 13:50:00,144.69,144.69,144.39,144.59,33345.0,134.3607,134.3607,134.0821,134.2678,33345.0
2021-10-01 14:00:00,144.6,144.88,144.58,144.81,39050.0,134.2771,134.5371,134.2585,134.4721,39050.0
2021-10-01 14:10:00,144.8,145.02,144.77,145.02,12060.0,134.4628,134.6671,134.435,134.6671,12060.0
2021-10-01 14:20:00,145.03,145.11,144.84,144.9,44049.0,134.6764,134.7507,134.5,134.5557,44049.0
2021-10-01 14:30:00,144.91,144.99,144.76,144.78,5306.0,134.565,134.6393,134.4257,134.4443,5306.0
2021-10-01 14:40:00,144.79,144.83,144.46,144.52,6482.0,134.4535,134.4907,134.1471,134.2028,6482.0
2021-10-01 14:50:00,144.49,144.76,144.43,144.72,4626.0,134.175,134.4257,134.1192,134.3885,4626.0
2021-10-01 15:00:00,144.72,145.1,144.72,144.97,6468.0,134.3885,134.7414,134.3885,134.6207,6468.0
2021-10-01 15:10:00,144.97,145.27,144.96,145.06,5417.0,134.6207,134.8993,134.6114,134.7043,5417.0
2021-10-01 15:20:00,145.09,145.12,144.72,144.73,6710.0,134.7321,134.76,134.3885,134.3978,6710.0
2021-10-01 15:30:00,144.74,144.76,144.49,144.67,14089.0,134.4071,134.4257,134.175,134.3421,14089.0
2021-10-01 15:40:00,144.68,144.75,144.31,144.33,24785.0,134.3514,134.4164,134.0078,134.0264,24785.0
2021-10-01 15:50:00,144.35,144.5,143.89,143.97,129481.0,134.045,134.1842,133.6178,133.6921,129481.0
2021-10-04 09:30:00,144.0,145.57,143.97,145.36,27151.0,133.7199,135.1779,133.6921,134.9828,27151.0
2021-10-04 09:40:00,145.28,145.4,144.78,145.38,18711.0,134.9086,135.02,134.4443,135.0014,18711.0
2021-10-04 09:50:00,145.38,145.89,145.38,145.63,6563.0,135.0014,135.475,135.0014,135.2336,6563.0
2021-10-04 10:00:00,145.45,145.62,144.95,145.24,14394.0,135.0664,135.2243,134.6021,134.8714,14394.0
2021-10-04 10:10:00,145.15,145.4,144.68,144.68,34596.0,134.7878,135.02,134.3514,134.3514,34596.0
2021-10-04 10:20:00,144.75,144.77,143.72,144.11,31372.0,134.4164,134.435,133.4599,133.8221,31372.0
2021-10-04 10:30:00,144.06,144.06,143.44,143.57,13439.0,133.7757,133.7757,133.1999,133.3206,13439.0
2021-10-04 10:40:00,143.52,143.92,143.47,143.47,8978.0,133.2742,133.6456,133.2278,133.2278,8978.0
2021-10-04 10:50:00,143.46,143.46,142.86,143.09,14839.0,133.2185,133.2185,132.6613,132.8749,14839.0
2021-10-04 11:00:00,143.04,143.25,142.71,143.25,21425.0,132.8285,133.0235,132.522,133.0235,21425.0
2021-10-04 11:10:00,143.15,143.42,142.99,142.99,20198.0,132.9306,133.1813,132.782,132.782,20198.0
2021-10-04 11:20:00,142.98,143.06,142.75,143.06,12148.0,132.7728,132.847,132.5592,132.847,12148.0
2021-10-04 11:30:00,142.99,143.13,142.51,142.65,10610.0,132.782,132.912,132.3363,132.4663,10610.0
2021-10-04 11:40:00,142.64,143.11,142.46,143.06,6845.0,132.457,132.8935,132.2899,132.847,6845.0
2021-10-04 11:50:00,142.97,143.46,142.86,143.4,7538.0,132.7635,133.2185,132.6613,133.1628,7538.0
2021-10-04 12:00:00,143.38,143.61,143.27,143.61,7179.0,133.1442,133.3578,133.0421,133.3578,7179.0
2021-10-04 12:10:00,143.55,143.58,143.41,143.58,12333.0,133.3021,133.3299,133.1721,133.3299,12333.0
2021-10-04 12:20:00,143.58,143.58,143.41,143.45,6092.0,133.3299,133.3299,133.1721,133.2092,6092.0
2021-10-04 12:30:00,143.44,143.56,143.33,143.51,10660.0,133.1999,133.3113,133.0978,133.2649,10660.0
2021-10-04 12:40:00,143.5,143.51,143.14,143.32,8383.0,133.2556,133.2649,132.9213,133.0885,8383.0
2021-10-04 12:50:00,143.4,143.6,143.15,143.57,8225.0,133.1628,133.3485,132.9306,133.3206,8225.0
2021-10-04 13:00:00,143.53,143.57,143.19,143.53,8085.0,133.2835,133.3206,132.9678,133.2835,8085.0
2021-10-04 13:10:00,143.49,143.75,143.49,143.61,8178.0,133.2463,133.4878,133.2463,133.3578,8178.0
2021-10-04 13:20:00,143.61,143.8,143.57,143.62,12147.0,133.3578,133.5342,133.3206,133.3671,12147.0
2021-10-04 13:30:00,143.62,143.76,143.61,143.69,12487.0,133.3671,133.4971,133.3578,133.4321,12487.0
2021-10-04 13:40:00,143.64,143.65,143.27,143.38,5483.0,133.3856,133.3949,133.0421,133.1442,5483.0
2021-10-04 13:50:00,143.49,143.49,143.2,143.31,5318.0,133.2463,133.2463,132.977,133.0792,5318.0
2021-10-04 14:00:00,143.33,143.47,143.27,143.33,7681.0,133.0978,133.2278,133.0421,133.0978,7681.0
2021-10-04 14:10:00,143.34,143.39,143.01,143.12,6260.0,133.1071,133.1535,132.8006,132.9028,6260.0
2021-10-04 14:20:00,143.17,143.46,143.13,143.24,7120.0,132.9492,133.2185,132.912,133.0142,7120.0
2021-10-04 14:30:00,143.19,143.36,143.15,143.36,8493.0,132.9678,133.1256,132.9306,133.1256,8493.0
2021-10-04 14:40:00,143.34,143.7,143.13,143.7,18965.0,133.1071,133.4414,132.912,133.4414,18965.0
2021-10-04 14:50:00,143.67,143.77,143.53,143.7,31759.0,133.4135,133.5064,133.2835,133.4414,31759.0
2021-10-04 15:00:00,143.68,143.82,143.58,143.58,13140.0,133.4228,133.5528,133.3299,133.3299,13140.0
2021-10-04 15:10:00,143.5,143.72,143.46,143.66,18112.0,133.2556,133.4599,133.2185,133.4042,18112.0
2021-10-04 15:20:00,143.67,143.84,143.49,143.82,16420.0,133.4135,133.5714,133.2463,133.5528,16420.0
2021-10-04 15:30:00,143.82,144.11,143.58,143.86,21865.0,133.5528,133.8221,133.3299,133.5899,21865.0
2021-10-04 15:40:00,143.9,144.47,143.77,144.33,38339.0,133.6271,134.1564,133.5064,134.0264,38339.0
2021-10-04 15:50:00,144.26,144.27,143.89,143.97,131607.0,133.9614,133.9707,133.6178,133.6921,131607.0
2021-10-05 09:30:00,144.66,144.66,143.86,144.23,9154.0,134.3328,134.3328,133.5899,133.9335,9154.0
2021-10-05 09:40:00,144.0,144.08,143.52,143.77,6475.0,133.7199,133.7942,133.2742,133.5064,6475.0
2021-10-05 09:50:00,143.9,144.08,143.88,143.96,2500.0,133.6271,133.7942,133.6085,133.6828,2500.0
2021-10-05 10:00:00,143.94,144.71,143.93,144.61,5269.0,133.6642,134.3793,133.6549,134.2864,5269.0
2021-10-05 10:10:00,144.63,145.17,144.63,144.87,13038.0,134.305,134.8064,134.305,134.5278,13038.0
2021-10-05 10:20:00,144.98,145.43,144.98,145.43,4108.0,134.63,135.0479,134.63,135.0479,4108.0
2021-10-05 10:30:00,145.43,145.85,145.41,145.41,8842.0,135.0479,135.4379,135.0293,135.0293,8842.0
2021-10-05 10:40:00,145.46,145.72,145.38,145.72,5724.0,135.0757,135.3171,135.0014,135.3171,5724.0
2021-10-05 10:50:00,145.78,146.03,145.64,145.79,17332.0,135.3729,135.605,135.2429,135.3822,17332.0
2021-10-05 11:00:00,145.87,146.2,145.86,146.0,12332.0,135.4564,135.7629,135.4472,135.5772,12332.0
2021-10-05 11:10:00,146.07,146.26,146.05,146.18,13233.0,135.6422,135.8186,135.6236,135.7443,13233.0
2021-10-05 11:20:00,146.21,146.36,146.05,146.14,11745.0,135.7722,135.9115,135.6236,135.7072,11745.0
2021-10-05 11:30:00,146.12,146.28,145.95,146.14,7860.0,135.6886,135.8372,135.5307,135.7072,7860.0
2021-10-05 11:40:00,146.14,146.14,145.62,145.66,14609.0,135.7072,135.7072,135.2243,135.2614,14609.0
2021-10-05 11:50:00,145.73,145.93,145.72,145.92,6266.0,135.3264,135.5122,135.3171,135.5029,6266.0
2021-10-05 12:00:00,145.92,146.19,145.9,146.19,6463.0,135.5029,135.7536,135.4843,135.7536,6463.0
2021-10-05 12:10:00,146.18,146.32,145.94,145.95,9361.0,135.7443,135.8743,135.5214,135.5307,9361.0
2021-10-05 12:20:00,145.92,145.97,145.58,145.58,16838.0,135.5029,135.5493,135.1871,135.1871,16838.0
2021-10-05 12:30:00,145.47,145.58,145.38,145.58,2975.0,135.085,135.1871,135.0014,135.1871,2975.0
2021-10-05 12:40:00,145.64,145.76,145.6,145.76,12319.0,135.2429,135.3543,135.2057,135.3543,12319.0
2021-10-05 12:50:00,145.81,145.97,145.74,145.97,3354.0,135.4007,135.5493,135.3357,135.5493,3354.0
2021-10-05 13:00:00,145.9,146.11,145.9,146.09,2578.0,135.4843,135.6793,135.4843,135.6607,2578.0
2021-10-05 13:10:00,146.1,146.16,145.86,145.9,9926.0,135.67,135.7257,135.4472,135.4843,9926.0
2021-10-05 13:20:00,145.91,146.09,145.89,146.04,1876.0,135.4936,135.6607,135.475,135.6143,1876.0
2021-10-05 13:30:00,146.1,146.21,146.0,146.08,6615.0,135.67,135.7722,135.5772,135.6514,6615.0
2021-10-05 13:40:00,146.12,146.29,146.12,146.28,5091.0,135.6886,135.8465,135.6886,135.8372,5091.0
2021-10-05 13:50:00,146.28,146.36,146.19,146.2,5588.0,135.8372,135.9115,135.7536,135.7629,5588.0
2021-10-05 14:00:00,146.12,146.25,146.07,146.19,12893.0,135.6886,135.8093,135.6422,135.7536,12893.0
2021-10-05 14:10:00,146.19,146.36,146.16,146.28,8043.0,135.7536,135.9115,135.7257,135.8372,8043.0
2021-10-05 14:20:00,146.34,146.43,146.19,146.4,4836.0,135.8929,135.9765,135.7536,135.9486,4836.0
2021-10-05 14:30:00,146.55,146.68,146.51,146.61,9067.0,136.0879,136.2086,136.0508,136.1436,9067.0
2021-10-05 14:40:00,146.6,147.02,146.6,146.82,20166.0,136.1343,136.5243,136.1343,136.3386,20166.0
2021-10-05 14:50:00,146.83,146.9,146.39,146.4,8732.0,136.3479,136.4129,135.9393,135.9486,8732.0
2021-10-05 15:00:00,146.33,146.4,146.27,146.36,5941.0,135.8836,135.9486,135.8279,135.9115,5941.0
2021-10-05 15:10:00,146.33,146.34,146.2,146.29,10540.0,135.8836,135.8929,135.7629,135.8465,10540.0
2021-10-05 15:20:00,146.22,146.24,145.95,146.1,11850.0,135.7815,135.8,135.5307,135.67,11850.0
2021-10-05 15:30:00,146.11,146.35,146.0,146.13,17033.0,135.6793,135.9022,135.5772,135.6979,17033.0
2021-10-05 15:40:00,146.11,146.15,145.75,145.75,57262.0,135.6793,135.7165,135.345,135.345,57262.0
2021-10-05 15:50:00,145.72,145.96,145.5,145.85,135817.0,135.3171,135.54,135.1129,135.4379,135817.0
2021-10-06 09:30:00,144.6,145.22,144.58,145.03,14548.0,134.2771,134.8528,134.2585,134.6764,14548.0
2021-10-06 09:40:00,145.09,145.42,144.37,144.59,20696.0,134.7321,135.0386,134.0635,134.2678,20696.0
2021-10-06 09:50:00,144.52,144.75,144.41,144.42,57958.0,134.2028,134.4164,134.1007,134.11,57958.0
2021-10-06 10:00:00,144.26,144.31,143.68,144.12,14643.0,133.9614,134.0078,133.4228,133.8314,14643.0
2021-10-06 10:10:00,144.01,144.26,143.42,143.42,12932.0,133.7292,133.9614,133.1813,133.1813,12932.0
2021-10-06 10:20:00,143.47,144.16,143.41,143.68,14553.0,133.2278,133.8685,133.1721,133.4228,14553.0
2021-10-06 10:30:00,143.61,144.05,143.52,143.74,16192.0,133.3578,133.7664,133.2742,133.4785,16192.0
2021-10-06 10:40:00,143.73,143.76,143.08,143.29,10517.0,133.4692,133.4971,132.8656,133.0606,10517.0
2021-10-06 10:50:00,143.29,144.1,143.29,143.94,23269.0,133.0606,133.8128,133.0606,133.6642,23269.0
2021-10-06 11:00:00,143.91,144.61,143.9,144.59,8763.0,133.6364,134.2864,133.6271,134.2678,8763.0
2021-10-06 11:10:00,144.56,144.65,144.24,144.25,9314.0,134.24,134.3235,133.9428,133.9521,9314.0
2021-10-06 11:20:00,144.3,144.39,143.64,143.64,30719.0,133.9985,134.0821,133.3856,133.3856,30719.0
2021-10-06 11:30:00,143.5,143.66,143.29,143.66,5672.0,133.2556,133.4042,133.0606,133.4042,5672.0
2021-10-06 11:40:00,143.67,143.75,143.28,143.69,8238.0,133.4135,133.4878,133.0513,133.4321,8238.0
2021-10-06 11:50:00,143.76,144.41,143.72,144.34,22121.0,133.4971,134.1007,133.4599,134.0357,22121.0
2021-10-06 12:00:00,144.32,144.32,143.78,143.78,6348.0,134.0171,134.0171,133.5156,133.5156,6348.0
2021-10-06 12:10:00,143.83,143.98,143.68,143.96,5090.0,133.5621,133.7014,133.4228,133.6828,5090.0
2021-10-06 12:20:00,143.89,144.01,143.63,143.85,4301.0,133.6178,133.7292,133.3764,133.5806,4301.0
2021-10-06 12:30:00,143.93,144.19,143.9,144.16,4672.0,133.6549,133.8964,133.6271,133.8685,4672.0
2021-10-06 12:40:00,144.19,144.35,143.99,144.04,6859.0,133.8964,134.045,133.7107,133.7571,6859.0
2021-10-06 12:50:00,144.08,144.24,144.03,144.08,6982.0,133.7942,133.9428,133.7478,133.7942,6982.0
2021-10-06 13:00:00,144.16,144.23,144.04,144.11,7454.0,133.8685,133.9335,133.7571,133.8221,7454.0
2021-10-06 13:10:00,144.06,144.31,143.87,144.27,8094.0,133.7757,134.0078,133.5992,133.9707,8094.0
2021-10-06 13:20:00,144.24,144.49,144.2,144.49,7871.0,133.9428,134.175,133.9057,134.175,7871.0
2021-10-06 13:30:00,144.56,145.07,144.55,145.07,7320.0,134.24,134.7136,134.2307,134.7136,7320.0
2021-10-06 13:40:00,145.17,145.17,144.87,144.95,7726.0,134.8064,134.8064,134.5278,134.6021,7726.0
2021-10-06 13:50:00,144.89,144.89,144.65,144.76,7150.0,134.5464,134.5464,134.3235,134.4257,7150.0
2021-10-06 14:00:00,144.85,144.95,144.7,144.95,8669.0,134.5093,134.6021,134.37,134.6021,8669.0
2021-10-06 14:10:00,144.98,145.59,144.98,145.59,12123.0,134.63,135.1964,134.63,135.1964,12123.0
2021-10-06 14:20:00,145.62,145.62,145.31,145.56,118934.0,135.2243,135.2243,134.9364,135.1686,118934.0
2021-10-06 14:30:00,145.6,145.79,145.46,145.79,11060.0,135.2057,135.3822,135.0757,135.3822,11060.0
2021-10-06 14:40:00,145.78,146.09,145.77,145.77,15504.0,135.3729,135.6607,135.3636,135.3636,15504.0
2021-10-06 14:50:00,145.8,145.83,145.46,145.46,13635.0,135.3914,135.4193,135.0757,135.0757,13635.0
2021-10-06 15:00:00,145.44,145.72,145.38,145.6,16065.0,135.0571,135.3171,135.0014,135.2057,16065.0
2021-10-06 15:10:00,145.68,145.99,145.64,145.89,15269.0,135.28,135.5679,135.2429,135.475,15269.0
2021-10-06 15:20:00,145.86,146.11,145.77,146.11,10405.0,135.4472,135.6793,135.3636,135.6793,10405.0
2021-10-06 15:30:00,146.05,146.35,146.02,146.32,25408.0,135.6236,135.9022,135.5957,135.8743,25408.0
2021-10-06 15:40:00,146.35,146.73,146.29,146.59,41654.0,135.9022,136.255,135.8465,136.125,41654.0
2021-10-06 15:50:00,146.59,146.88,146.55,146.78,151866.0,136.125,136.3943,136.0879,136.3015,151866.0
2021-10-07 09:30:00,148.12,149.69,147.93,149.66,18042.0,137.5458,139.0037,137.3694,138.9759,18042.0
2021-10-07 09:40:00,149.68,149.81,148.88,149.43,26022.0,138.9944,139.1152,138.2516,138.7623,26022.0
2021-10-07 09:50:00,149.52,149.75,149.04,149.72,12567.0,138.8459,139.0594,138.4001,139.0316,12567.0
2021-10-07 10:00:00,149.8,150.1,149.7,150.1,13327.0,139.1059,139.3845,139.013,139.3845,13327.0
2021-10-07 10:10:00,150.19,150.84,150.15,150.79,40607.0,139.468,140.0716,139.4309,140.0252,40607.0
2021-10-07 10:20:00,150.79,151.56,150.79,151.52,63483.0,140.0252,140.7402,140.0252,140.7031,63483.0
2021-10-07 10:30:00,151.54,151.67,150.31,150.31,24702.0,140.7217,140.8424,139.5795,139.5795,24702.0
2021-10-07 10:40:00,150.31,151.45,150.31,151.39,25375.0,139.5795,140.6381,139.5795,140.5824,25375.0
2021-10-07 10:50:00,151.37,151.56,151.13,151.25,35137.0,140.5638,140.7402,140.3409,140.4524,35137.0
2021-10-07 11:00:00,151.25,151.25,150.44,150.44,11408.0,140.4524,140.4524,139.7002,139.7002,11408.0
2021-10-07 11:10:00,150.47,150.62,150.29,150.62,9122.0,139.728,139.8673,139.5609,139.8673,9122.0
2021-10-07 11:20:00,150.68,150.69,150.18,150.29,10277.0,139.9231,139.9323,139.4588,139.5609,10277.0
2021-10-07 11:30:00,150.24,150.57,150.2,150.57,12425.0,139.5145,139.8209,139.4773,139.8209,12425.0
2021-10-07 11:40:00,150.51,150.73,150.32,150.32,7793.0,139.7652,139.9695,139.5888,139.5888,7793.0
2021-10-07 11:50:00,150.32,150.51,150.11,150.39,8820.0,139.5888,139.7652,139.3937,139.6538,8820.0
2021-10-07 12:00:00,150.4,150.45,150.23,150.27,4193.0,139.663,139.7095,139.5052,139.5423,4193.0
2021-10-07 12:10:00,150.23,150.27,149.97,150.08,5210.0,139.5052,139.5423,139.2637,139.3659,5210.0
2021-10-07 12:20:00,150.07,150.07,149.95,149.96,3689.0,139.3566,139.3566,139.2452,139.2545,3689.0
2021-10-07 12:30:00,149.99,150.18,149.99,150.18,7662.0,139.2823,139.4588,139.2823,139.4588,7662.0
2021-10-07 12:40:00,150.17,150.47,150.1,150.39,16182.0,139.4495,139.728,139.3845,139.6538,16182.0
2021-10-07 12:50:00,150.37,150.67,150.36,150.63,8458.0,139.6352,139.9138,139.6259,139.8766,8458.0
2021-10-07 13:00:00,150.65,150.84,150.56,150.73,18186.0,139.8952,140.0716,139.8116,139.9695,18186.0
2021-10-07 13:10:00,150.72,151.26,150.7,151.17,67705.0,139.9602,140.4617,139.9416,140.3781,67705.0
2021-10-07 13:20:00,151.17,151.17,150.68,150.86,21304.0,140.3781,140.3781,139.9231,140.0902,21304.0
2021-10-07 13:30:00,150.86,150.88,150.49,150.49,10120.0,140.0902,140.1088,139.7466,139.7466,10120.0
2021-10-07 13:40:00,150.51,150.98,150.46,150.92,20093.0,139.7652,140.2016,139.7188,140.1459,20093.0
2021-10-07 13:50:00,150.9,150.98,150.27,150.4,23945.0,140.1274,140.2016,139.5423,139.663,23945.0
2021-10-07 14:00:00,150.35,150.4,150.02,150.05,11128.0,139.6166,139.663,139.3102,139.338,11128.0
2021-10-07 14:10:00,150.05,150.1,149.97,150.06,10440.0,139.338,139.3845,139.2637,139.3473,10440.0
2021-10-07 14:20:00,150.04,150.16,149.82,149.87,10978.0,139.3287,139.4402,139.1245,139.1709,10978.0
2021-10-07 14:30:00,149.9,149.93,149.69,149.88,10874.0,139.1987,139.2266,139.0037,139.1802,10874.0
2021-10-07 14:40:00,149.87,149.99,149.82,149.88,23296.0,139.1709,139.2823,139.1245,139.1802,23296.0
2021-10-07 14:50:00,149.87,149.93,149.74,149.88,28788.0,139.1709,139.2266,139.0502,139.1802,28788.0
2021-10-07 15:00:00,149.86,150.84,149.78,150.79,41566.0,139.1616,140.0716,139.0873,140.0252,41566.0
2021-10-07 15:10:00,150.79,151.18,150.71,150.87,62743.0,140.0252,140.3874,139.9509,140.0995,62743.0
2021-10-07 15:20:00,150.87,151.14,150.81,150.94,33418.0,140.0995,140.3502,140.0438,140.1645,33418.0
2021-10-07 15:30:00,150.95,151.08,150.55,150.74,38316.0,140.1738,140.2945,139.8023,139.9788,38316.0
2021-10-07 15:40:00,150.74,150.79,150.43,150.7,53201.0,139.9788,140.0252,139.6909,139.9416,53201.0
2021-10-07 15:50:00,150.76,150.87,150.41,150.5,225389.0,139.9973,140.0995,139.6723,139.7559,225389.0
2021-10-08 09:30:00,150.47,151.31,150.47,150.96,16390.0,139.728,140.5081,139.728,140.1831,16390.0
2021-10-08 09:40:00,150.93,151.24,150.29,150.55,13490.0,140.1552,140.4431,139.5609,139.8023,13490.0
2021-10-08 09:50:00,150.57,150.61,150.24,150.33,10560.0,139.8209,139.8581,139.5145,139.598,10560.0
2021-10-08 10:00:00,150.27,150.54,150.22,150.29,11882.0,139.5423,139.7931,139.4959,139.5609,11882.0
2021-10-08 10:10:00,150.3,150.3,149.77,149.77,7715.0,139.5702,139.5702,139.078,139.078,7715.0
2021-10-08 10:20:00,149.77,149.89,149.45,149.51,15187.0,139.078,139.1895,138.7809,138.8366,15187.0
2021-10-08 10:30:00,149.5,149.88,149.39,149.88,10389.0,138.8273,139.1802,138.7251,139.1802,10389.0
2021-10-08 10:40:00,149.83,150.25,149.74,150.2,11939.0,139.1337,139.5238,139.0502,139.4773,11939.0
2021-10-08 10:50:00,150.19,150.44,150.15,150.32,6521.0,139.468,139.7002,139.4309,139.5888,6521.0
2021-10-08 11:00:00,150.37,150.39,150.06,150.22,11422.0,139.6352,139.6538,139.3473,139.4959,11422.0
2021-10-08 11:10:00,150.21,150.57,150.16,150.57,7587.0,139.4866,139.8209,139.4402,139.8209,7587.0
2021-10-08 11:20:00,150.57,150.62,150.39,150.6,9794.0,139.8209,139.8673,139.6538,139.8488,9794.0
2021-10-08 11:30:00,150.63,150.73,150.41,150.46,7115.0,139.8766,139.9695,139.6723,139.7188,7115.0
2021-10-08 11:40:00,150.49,150.52,150.27,150.27,4540.0,139.7466,139.7745,139.5423,139.5423,4540.0
2021-10-08 11:50:00,150.25,150.38,150.04,150.1,5312.0,139.5238,139.6445,139.3287,139.3845,5312.0
2021-10-08 12:00:00,150.1,150.17,150.02,150.11,7406.0,139.3845,139.4495,139.3102,139.3937,7406.0
2021-10-08 12:10:00,150.11,150.15,149.93,150.1,8124.0,139.3937,139.4309,139.2266,139.3845,8124.0
2021-10-08 12:20:00,150.07,150.17,149.99,150.05,22540.0,139.3566,139.4495,139.2823,139.338,22540.0
2021-10-08 12:30:00,150.05,150.23,149.97,150.23,10619.0,139.338,139.5052,139.2637,139.5052,10619.0
2021-10-08 12:40:00,150.26,150.34,150.15,150.21,5448.0,139.533,139.6073,139.4309,139.4866,5448.0
2021-10-08 12:50:00,150.23,150.48,150.23,150.47,15171.0,139.5052,139.7373,139.5052,139.728,15171.0
2021-10-08 13:00:00,150.48,150.48,150.17,150.25,19197.0,139.7373,139.7373,139.4495,139.5238,19197.0
2021-10-08 13:10:00,150.23,150.41,150.12,150.13,12951.0,139.5052,139.6723,139.403,139.4123,12951.0
2021-10-08 13:20:00,150.15,150.36,150.12,150.36,7436.0,139.4309,139.6259,139.403,139.6259,7436.0
2021-10-08 13:30:00,150.37,150.43,150.19,150.19,6672.0,139.6352,139.6909,139.468,139.468,6672.0
2021-10-08 13:40:00,150.16,150.17,149.95,150.02,7255.0,139.4402,139.4495,139.2452,139.3102,7255.0
2021-10-08 13:50:00,149.98,150.18,149.86,150.18,14230.0,139.273,139.4588,139.1616,139.4588,14230.0
2021-10-08 14:00:00,150.18,150.59,150.18,150.54,11716.0,139.4588,139.8395,139.4588,139.7931,11716.0
2021-10-08 14:10:00,150.57,150.63,150.41,150.59,7887.0,139.8209,139.8766,139.6723,139.8395,7887.0
2021-10-08 14:20:00,150.63,150.84,150.58,150.75,14280.0,139.8766,140.0716,139.8302,139.9881,14280.0
2021-10-08 14:30:00,150.76,150.85,150.66,150.76,14095.0,139.9973,140.0809,139.9045,139.9973,14095.0
2021-10-08 14:40:00,150.77,151.02,150.76,151.02,8102.0,140.0066,140.2388,139.9973,140.2388,8102.0
2021-10-08 14:50:00,151.0,151.03,150.87,150.93,9790.0,140.2202,140.2481,140.0995,140.1552,9790.0
2021-10-08 15:00:00,150.95,150.99,150.79,150.85,10877.0,140.1738,140.2109,140.0252,140.0809,10877.0
2021-10-08 15:10:00,150.84,150.95,150.79,150.91,15951.0,140.0716,140.1738,140.0252,140.1366,15951.0
2021-10-08 15:20:00,150.89,151.12,150.88,151.11,12287.0,140.1181,140.3316,140.1088,140.3224,12287.0
2021-10-08 15:30:00,151.11,151.12,150.7,150.83,21785.0,140.3224,140.3316,139.9416,140.0623,21785.0
2021-10-08 15:40:00,150.86,150.9,150.6,150.6,29360.0,140.0902,140.1274,139.8488,139.8488,29360.0
2021-10-08 15:50:00,150.57,150.78,150.53,150.76,100703.0,139.8209,140.0159,139.7838,139.9973,100703.0
2021-10-11 09:30:00,151.71,151.91,151.23,151.24,28403.0,140.8795,141.0652,140.4338,140.4431,28403.0
2021-10-11 09:40:00,151.3,151.89,151.24,151.89,6293.0,140.4988,141.0467,140.4431,141.0467,6293.0
2021-10-11 09:50:00,151.91,152.58,151.87,152.51,14008.0,141.0652,141.6874,141.0281,141.6224,14008.0
2021-10-11 10:00:00,152.5,153.24,152.5,153.03,14956.0,141.6131,142.3003,141.6131,142.1053,14956.0
2021-10-11 10:10:00,152.93,153.16,152.83,153.04,18681.0,142.0124,142.226,141.9196,142.1146,18681.0
2021-10-11 10:20:00,153.05,153.52,153.0,153.5,9543.0,142.1239,142.5603,142.0774,142.5417,9543.0
2021-10-11 10:30:00,153.57,153.73,153.05,153.25,16188.0,142.6067,142.7553,142.1239,142.3096,16188.0
2021-10-11 10:40:00,153.29,153.4,152.9,153.24,7608.0,142.3467,142.4489,141.9846,142.3003,7608.0
2021-10-11 10:50:00,153.2,153.38,152.92,152.97,11902.0,142.2632,142.4303,142.0031,142.0496,11902.0
2021-10-11 11:00:00,152.92,152.92,152.5,152.53,24257.0,142.0031,142.0031,141.6131,141.641,24257.0
2021-10-11 11:10:00,152.5,152.59,152.37,152.41,13307.0,141.6131,141.6967,141.4924,141.5296,13307.0
2021-10-11 11:20:00,152.42,152.69,152.31,152.48,20260.0,141.5388,141.7896,141.4367,141.5946,20260.0
2021-10-11 11:30:00,152.54,152.86,152.49,152.79,5799.0,141.6503,141.9474,141.6038,141.8824,5799.0
2021-10-11 11:40:00,152.76,152.95,152.71,152.78,8452.0,141.8546,142.031,141.8081,141.8731,8452.0
2021-10-11 11:50:00,152.71,152.82,152.65,152.77,8676.0,141.8081,141.9103,141.7524,141.8639,8676.0
2021-10-11 12:00:00,152.83,152.93,152.49,152.62,8773.0,141.9196,142.0124,141.6038,141.7246,8773.0
2021-10-11 12:10:00,152.67,152.74,152.2,152.22,18655.0,141.771,141.836,141.3345,141.3531,18655.0
2021-10-11 12:20:00,152.26,152.33,152.17,152.22,12320.0,141.3903,141.4553,141.3067,141.3531,12320.0
2021-10-11 12:30:00,152.19,152.39,152.16,152.31,12277.0,141.3253,141.511,141.2974,141.4367,12277.0
2021-10-11 12:40:00,152.35,152.71,152.35,152.71,11542.0,141.4738,141.8081,141.4738,141.8081,11542.0
2021-10-11 12:50:00,152.63,152.68,152.34,152.4,12733.0,141.7338,141.7803,141.4646,141.5203,12733.0
2021-10-11 13:00:00,152.43,152.48,152.28,152.43,11668.0,141.5481,141.5946,141.4088,141.5481,11668.0
2021-10-11 13:10:00,152.46,152.79,152.4,152.77,12102.0,141.576,141.8824,141.5203,141.8639,12102.0
2021-10-11 13:20:00,152.75,152.83,152.24,152.41,28533.0,141.8453,141.9196,141.3717,141.5296,28533.0
2021-10-11 13:30:00,152.38,152.57,152.26,152.56,10727.0,141.5017,141.6781,141.3903,141.6688,10727.0
2021-10-11 13:40:00,152.52,152.73,152.35,152.46,19088.0,141.6317,141.8267,141.4738,141.576,19088.0
2021-10-11 13:50:00,152.44,152.63,152.37,152.62,14195.0,141.5574,141.7338,141.4924,141.7246,14195.0
2021-10-11 14:00:00,152.64,152.85,152.63,152.77,17339.0,141.7431,141.9381,141.7338,141.8639,17339.0
2021-10-11 14:10:00,152.78,152.87,152.66,152.66,14896.0,141.8731,141.9567,141.7617,141.7617,14896.0
2021-10-11 14:20:00,152.67,152.67,152.25,152.42,17029.0,141.771,141.771,141.381,141.5388,17029.0
2021-10-11 14:30:00,152.41,152.5,152.1,152.11,6943.0,141.5296,141.6131,141.2417,141.251,6943.0
2021-10-11 14:40:00,152.11,152.39,152.1,152.33,12240.0,141.251,141.511,141.2417,141.4553,12240.0
2021-10-11 14:50:00,152.32,152.42,152.17,152.39,15864.0,141.446,141.5388,141.3067,141.511,15864.0
2021-10-11 15:00:00,152.36,152.42,152.05,152.23,14367.0,141.4831,141.5388,141.1953,141.3624,14367.0
2021-10-11 15:10:00,152.22,152.42,152.2,152.34,15998.0,141.3531,141.5388,141.3345,141.4646,15998.0
2021-10-11 15:20:00,152.37,152.39,152.2,152.29,18876.0,141.4924,141.511,141.3345,141.4181,18876.0
2021-10-11 15:30:00,152.32,152.46,152.15,152.36,32607.0,141.446,141.576,141.2881,141.4831,32607.0
2021-10-11 15:40:00,152.34,152.34,151.87,152.1,43676.0,141.4646,141.4646,141.0281,141.2417,43676.0
2021-10-11 15:50:00,151.99,152.2,151.84,151.88,146644.0,141.1395,141.3345,141.0002,141.0374,146644.0
2021-10-12 09:30:00,151.74,152.62,151.34,152.54,21375.0,140.9074,141.7246,140.5359,141.6503,21375.0
2021-10-12 09:40:00,152.47,152.85,151.9,152.28,14779.0,141.5853,141.9381,141.056,141.4088,14779.0
2021-10-12 09:50:00,152.38,152.96,152.38,152.44,11128.0,141.5017,142.0403,141.5017,141.5574,11128.0
2021-10-12 10:00:00,152.32,152.51,151.62,152.01,16404.0,141.446,141.6224,140.796,141.1581,16404.0
2021-10-12 10:10:00,152.06,152.15,151.68,151.95,17639.0,141.2045,141.2881,140.8517,141.1024,17639.0
2021-10-12 10:20:00,151.85,152.16,151.53,151.66,15142.0,141.0095,141.2974,140.7124,140.8331,15142.0
2021-10-12 10:30:00,151.67,152.31,151.34,152.31,10003.0,140.8424,141.4367,140.5359,141.4367,10003.0
2021-10-12 10:40:00,152.39,152.46,152.24,152.34,9334.0,141.511,141.576,141.3717,141.4646,9334.0
2021-10-12 10:50:00,152.22,152.27,151.9,152.1,7606.0,141.3531,141.3995,141.056,141.2417,7606.0
2021-10-12 11:00:00,152.06,152.19,151.68,152.05,10087.0,141.2045,141.3253,140.8517,141.1953,10087.0
2021-10-12 11:10:00,151.97,151.97,151.56,151.56,8867.0,141.121,141.121,140.7402,140.7402,8867.0
2021-10-12 11:20:00,151.55,151.83,151.55,151.66,9256.0,140.7309,140.991,140.7309,140.8331,9256.0
2021-10-12 11:30:00,151.53,151.55,151.05,151.12,11260.0,140.7124,140.7309,140.2666,140.3316,11260.0
2021-10-12 11:40:00,151.02,151.71,151.0,151.63,18772.0,140.2388,140.8795,140.2202,140.8052,18772.0
2021-10-12 11:50:00,151.73,152.02,151.57,152.02,9704.0,140.8981,141.1674,140.7495,141.1674,9704.0
2021-10-12 12:00:00,152.04,152.34,151.99,152.24,10138.0,141.186,141.4646,141.1395,141.3717,10138.0
2021-10-12 12:10:00,152.22,152.4,152.17,152.25,15513.0,141.3531,141.5203,141.3067,141.381,15513.0
2021-10-12 12:20:00,152.29,152.42,152.08,152.21,8526.0,141.4181,141.5388,141.2231,141.3438,8526.0
2021-10-12 12:30:00,152.25,152.25,151.7,151.98,8422.0,141.381,141.381,140.8702,141.1303,8422.0
2021-10-12 12:40:00,152.01,152.18,152.01,152.1,9665.0,141.1581,141.316,141.1581,141.2417,9665.0
2021-10-12 12:50:00,152.09,152.19,152.06,152.13,8394.0,141.2324,141.3253,141.2045,141.2695,8394.0
2021-10-12 13:00:00,152.14,152.23,152.04,152.06,10109.0,141.2788,141.3624,141.186,141.2045,10109.0
2021-10-12 13:10:00,152.1,152.45,152.07,152.33,22234.0,141.2417,141.5667,141.2138,141.4553,22234.0
2021-10-12 13:20:00,152.34,152.46,152.15,152.46,9430.0,141.4646,141.576,141.2881,141.576,9430.0
2021-10-12 13:30:00,152.52,152.88,152.5,152.83,12793.0,141.6317,141.966,141.6131,141.9196,12793.0
2021-10-12 13:40:00,152.84,153.2,152.8,153.09,35167.0,141.9289,142.2632,141.8917,142.161,35167.0
2021-10-12 13:50:00,153.12,153.23,152.84,152.84,21855.0,142.1889,142.291,141.9289,141.9289,21855.0
2021-10-12 14:00:00,152.77,152.77,152.51,152.62,14801.0,141.8639,141.8639,141.6224,141.7246,14801.0
2021-10-12 14:10:00,152.65,152.93,152.57,152.87,13156.0,141.7524,142.0124,141.6781,141.9567,13156.0
2021-10-12 14:20:00,152.83,152.89,152.49,152.49,11604.0,141.9196,141.9753,141.6038,141.6038,11604.0
2021-10-12 14:30:00,152.52,152.69,152.52,152.59,14058.0,141.6317,141.7896,141.6317,141.6967,14058.0
2021-10-12 14:40:00,152.58,152.73,152.5,152.63,13658.0,141.6874,141.8267,141.6131,141.7338,13658.0
2021-10-12 14:50:00,152.64,152.76,152.46,152.46,10391.0,141.7431,141.8546,141.576,141.576,10391.0
2021-10-12 15:00:00,152.43,152.62,152.34,152.5,16887.0,141.5481,141.7246,141.4646,141.6131,16887.0
2021-10-12 15:10:00,152.53,152.7,152.5,152.69,21250.0,141.641,141.7989,141.6131,141.7896,21250.0
2021-10-12 15:20:00,152.69,152.71,152.51,152.64,26318.0,141.7896,141.8081,141.6224,141.7431,26318.0
2021-10-12 15:30:00,152.64,152.74,152.53,152.54,36164.0,141.7431,141.836,141.641,141.6503,36164.0
2021-10-12 15:40:00,152.52,152.7,152.42,152.68,80442.0,141.6317,141.7989,141.5388,141.7803,80442.0
2021-10-12 15:50:00,152.68,153.3,152.67,152.87,203188.0,141.7803,142.356,141.771,141.9567,203188.0
2021-10-13 09:30:00,153.76,153.8,152.69,152.75,16957.0,142.7832,142.8203,141.7896,141.8453,16957.0
2021-10-13 09:40:00,152.76,153.23,152.53,152.77,9403.0,141.8546,142.291,141.641,141.8639,9403.0
2021-10-13 09:50:00,152.67,152.93,152.4,152.66,14207.0,141.771,142.0124,141.5203,141.7617,14207.0
2021-10-13 10:00:00,152.69,153.17,152.62,153.04,31890.0,141.7896,142.2353,141.7246,142.1146,31890.0
2021-10-13 10:10:00,153.01,153.12,152.48,152.84,18787.0,142.0867,142.1889,141.5946,141.9289,18787.0
2021-10-13 10:20:00,152.76,152.76,152.22,152.49,17749.0,141.8546,141.8546,141.3531,141.6038,17749.0
2021-10-13 10:30:00,152.58,152.65,152.15,152.15,9379.0,141.6874,141.7524,141.2881,141.2881,9379.0
2021-10-13 10:40:00,152.13,152.42,152.0,152.29,10130.0,141.2695,141.5388,141.1488,141.4181,10130.0
2021-10-13 10:50:00,152.31,152.43,152.14,152.37,15772.0,141.4367,141.5481,141.2788,141.4924,15772.0
2021-10-13 11:00:00,152.43,152.65,152.33,152.48,6750.0,141.5481,141.7524,141.4553,141.5946,6750.0
2021-10-13 11:10:00,152.44,152.69,152.41,152.52,10991.0,141.5574,141.7896,141.5296,141.6317,10991.0
2021-10-13 11:20:00,152.54,152.64,152.2,152.34,21043.0,141.6503,141.7431,141.3345,141.4646,21043.0
2021-10-13 11:30:00,152.34,152.38,152.06,152.37,23746.0,141.4646,141.5017,141.2045,141.4924,23746.0
2021-10-13 11:40:00,152.33,152.78,152.21,152.72,16120.0,141.4553,141.8731,141.3438,141.8174,16120.0
2021-10-13 11:50:00,152.72,152.81,152.37,152.45,116707.0,141.8174,141.901,141.4924,141.5667,116707.0
2021-10-13 12:00:00,152.44,152.64,152.44,152.62,6830.0,141.5574,141.7431,141.5574,141.7246,6830.0
2021-10-13 12:10:00,152.65,152.66,152.5,152.56,6111.0,141.7524,141.7617,141.6131,141.6688,6111.0
2021-10-13 12:20:00,152.6,152.71,152.52,152.69,14271.0,141.706,141.8081,141.6317,141.7896,14271.0
2021-10-13 12:30:00,152.67,152.83,152.64,152.8,7590.0,141.771,141.9196,141.7431,141.8917,7590.0
2021-10-13 12:40:00,152.78,153.1,152.78,152.99,11246.0,141.8731,142.1703,141.8731,142.0681,11246.0
2021-10-13 12:50:00,152.91,153.4,152.87,153.3,10109.0,141.9939,142.4489,141.9567,142.356,10109.0
2021-10-13 13:00:00,153.24,153.49,153.18,153.28,6781.0,142.3003,142.5325,142.2446,142.3374,6781.0
2021-10-13 13:10:00,153.28,153.54,153.28,153.49,7836.0,142.3374,142.5789,142.3374,142.5325,7836.0
2021-10-13 13:20:00,153.46,153.71,153.44,153.48,18423.0,142.5046,142.7367,142.486,142.5232,18423.0
2021-10-13 13:30:00,153.45,153.87,153.45,153.74,14611.0,142.4953,142.8853,142.4953,142.7646,14611.0
2021-10-13 13:40:00,153.73,153.83,153.68,153.78,10976.0,142.7553,142.8482,142.7089,142.8018,10976.0
2021-10-13 13:50:00,153.75,153.9,153.66,153.83,11902.0,142.7739,142.9132,142.6903,142.8482,11902.0
2021-10-13 14:00:00,153.82,154.51,153.71,154.02,13738.0,142.8389,143.4796,142.7367,143.0246,13738.0
2021-10-13 14:10:00,153.99,154.18,153.8,154.12,11222.0,142.9968,143.1732,142.8203,143.1175,11222.0
2021-10-13 14:20:00,154.12,154.23,153.92,154.06,8970.0,143.1175,143.2196,142.9318,143.0618,8970.0
2021-10-13 14:30:00,154.06,154.08,153.81,153.81,8425.0,143.0618,143.0803,142.8296,142.8296,8425.0
2021-10-13 14:40:00,153.85,153.87,153.68,153.84,10843.0,142.8668,142.8853,142.7089,142.8575,10843.0
2021-10-13 14:50:00,153.81,154.16,153.81,154.08,17983.0,142.8296,143.1546,142.8296,143.0803,17983.0
2021-10-13 15:00:00,154.14,154.4,154.07,154.39,11645.0,143.1361,143.3775,143.071,143.3682,11645.0
2021-10-13 15:10:00,154.38,154.46,154.23,154.38,20998.0,143.3589,143.4332,143.2196,143.3589,20998.0
2021-10-13 15:20:00,154.39,154.44,154.19,154.42,21538.0,143.3682,143.4146,143.1825,143.3961,21538.0
2021-10-13 15:30:00,154.42,154.55,154.39,154.46,22239.0,143.3961,143.5168,143.3682,143.4332,22239.0
2021-10-13 15:40:00,154.48,154.76,154.36,154.76,47814.0,143.4518,143.7118,143.3403,143.7118,47814.0
2021-10-13 15:50:00,154.71,155.04,154.69,154.69,130756.0,143.6654,143.9718,143.6468,143.6468,130756.0
2021-10-14 09:30:00,155.82,156.14,155.14,155.31,20040.0,144.6961,144.9933,144.0647,144.2225,20040.0
2021-10-14 09:40:00,155.18,155.74,155.06,155.65,12861.0,144.1018,144.6218,143.9904,144.5383,12861.0
2021-10-14 09:50:00,155.53,155.99,155.39,155.71,11885.0,144.4268,144.854,144.2968,144.594,11885.0
2021-10-14 10:00:00,155.76,156.63,155.76,156.44,18391.0,144.6404,145.4483,144.6404,145.2719,18391.0
2021-10-14 10:10:00,156.54,156.92,156.33,156.65,29877.0,145.3647,145.7176,145.1697,145.4669,29877.0
2021-10-14 10:20:00,156.6,157.1,156.57,156.75,19980.0,145.4204,145.8847,145.3926,145.5597,19980.0
2021-10-14 10:30:00,156.78,156.89,156.63,156.72,18081.0,145.5876,145.6897,145.4483,145.5319,18081.0
2021-10-14 10:40:00,156.68,157.34,156.67,157.34,18226.0,145.4947,146.1076,145.4854,146.1076,18226.0
2021-10-14 10:50:00,157.31,157.76,157.15,157.73,31320.0,146.0797,146.4976,145.9312,146.4698,31320.0
2021-10-14 11:00:00,157.65,157.87,157.38,157.87,25275.0,146.3955,146.5998,146.1447,146.5998,25275.0
2021-10-14 11:10:00,157.86,157.91,157.58,157.89,20226.0,146.5905,146.6369,146.3305,146.6183,20226.0
2021-10-14 11:20:00,157.9,158.22,157.84,157.91,21524.0,146.6276,146.9248,146.5719,146.6369,21524.0
2021-10-14 11:30:00,157.92,158.27,157.88,158.25,13845.0,146.6462,146.9712,146.6091,146.9526,13845.0
2021-10-14 11:40:00,158.19,158.52,158.09,158.52,11916.0,146.8969,147.2034,146.8041,147.2034,11916.0
2021-10-14 11:50:00,158.57,158.58,158.2,158.46,13495.0,147.2498,147.2591,146.9062,147.1476,13495.0
2021-10-14 12:00:00,158.39,158.48,158.08,158.24,23613.0,147.0826,147.1662,146.7948,146.9434,23613.0
2021-10-14 12:10:00,158.22,158.22,157.95,157.95,9747.0,146.9248,146.9248,146.6741,146.6741,9747.0
2021-10-14 12:20:00,157.91,157.95,157.54,157.72,12834.0,146.6369,146.6741,146.2933,146.4605,12834.0
2021-10-14 12:30:00,157.7,157.87,157.64,157.85,7830.0,146.4419,146.5998,146.3862,146.5812,7830.0
2021-10-14 12:40:00,157.8,157.98,157.68,157.78,14888.0,146.5348,146.7019,146.4233,146.5162,14888.0
2021-10-14 12:50:00,157.77,157.9,157.63,157.84,10525.0,146.5069,146.6276,146.3769,146.5719,10525.0
2021-10-14 13:00:00,157.83,157.88,157.39,157.45,6241.0,146.5626,146.6091,146.154,146.2098,6241.0
2021-10-14 13:10:00,157.48,157.86,157.45,157.8,20263.0,146.2376,146.5905,146.2098,146.5348,20263.0
2021-10-14 13:20:00,157.76,157.84,157.68,157.83,15961.0,146.4976,146.5719,146.4233,146.5626,15961.0
2021-10-14 13:30:00,157.83,157.97,157.76,157.84,26105.0,146.5626,146.6926,146.4976,146.5719,26105.0
2021-10-14 13:40:00,157.79,157.91,157.68,157.91,9754.0,146.5255,146.6369,146.4233,146.6369,9754.0
2021-10-14 13:50:00,157.89,157.89,157.65,157.65,5061.0,146.6183,146.6183,146.3955,146.3955,5061.0
2021-10-14 14:00:00,157.64,157.83,157.64,157.78,8984.0,146.3862,146.5626,146.3862,146.5162,8984.0
2021-10-14 14:10:00,157.77,157.9,157.77,157.85,9261.0,146.5069,146.6276,146.5069,146.5812,9261.0
2021-10-14 14:20:00,157.81,158.1,157.81,158.07,19215.0,146.5441,146.8133,146.5441,146.7855,19215.0
2021-10-14 14:30:00,158.11,158.23,158.06,158.1,36010.0,146.8226,146.9341,146.7762,146.8133,36010.0
2021-10-14 14:40:00,158.08,158.24,158.05,158.18,13706.0,146.7948,146.9434,146.7669,146.8876,13706.0
2021-10-14 14:50:00,158.23,158.23,158.05,158.19,26939.0,146.9341,146.9341,146.7669,146.8969,26939.0
2021-10-14 15:00:00,158.19,158.25,158.09,158.11,14584.0,146.8969,146.9526,146.8041,146.8226,14584.0
2021-10-14 15:10:00,158.09,158.19,158.05,158.15,12766.0,146.8041,146.8969,146.7669,146.8598,12766.0
2021-10-14 15:20:00,158.13,158.41,158.01,158.4,24564.0,146.8412,147.1012,146.7298,147.0919,24564.0
2021-10-14 15:30:00,158.4,158.62,158.24,158.42,36178.0,147.0919,147.2962,146.9434,147.1105,36178.0
2021-10-14 15:40:00,158.45,158.62,158.3,158.5,60940.0,147.1384,147.2962,146.9991,147.1848,60940.0
2021-10-14 15:50:00,158.57,159.06,158.57,158.91,207644.0,147.2498,147.7048,147.2498,147.5655,207644.0
2021-10-15 09:30:00,159.65,159.69,158.54,159.52,63482.0,148.2527,148.2898,147.2219,148.132,63482.0
2021-10-15 09:40:00,159.63,160.05,159.33,159.5,23017.0,148.2341,148.6241,147.9555,148.1134,23017.0
2021-10-15 09:50:00,159.5,160.6,159.5,160.5,27680.0,148.1134,149.1349,148.1134,149.042,27680.0
2021-10-15 10:00:00,160.46,161.38,160.45,161.26,59465.0,149.0049,149.8592,148.9956,149.7478,59465.0
2021-10-15 10:10:00,161.27,161.65,160.8,160.84,54011.0,149.757,150.1099,149.3206,149.3577,54011.0
2021-10-15 10:20:00,160.83,160.83,159.41,159.47,18774.0,149.3485,149.3485,148.0298,148.0855,18774.0
2021-10-15 10:30:00,159.51,159.7,159.23,159.48,28650.0,148.1227,148.2991,147.8627,148.0948,28650.0
2021-10-15 10:40:00,159.49,160.41,159.48,160.36,27179.0,148.1041,148.9584,148.0948,148.912,27179.0
2021-10-15 10:50:00,160.29,160.5,160.12,160.32,15535.0,148.847,149.042,148.6891,148.8749,15535.0
2021-10-15 11:00:00,160.27,160.3,159.83,159.92,12486.0,148.8284,148.8563,148.4198,148.5034,12486.0
2021-10-15 11:10:00,159.92,160.14,159.91,160.02,17254.0,148.5034,148.7077,148.4941,148.5963,17254.0
2021-10-15 11:20:00,160.04,160.22,160.01,160.15,7887.0,148.6149,148.782,148.587,148.717,7887.0
2021-10-15 11:30:00,160.14,160.34,160.06,160.3,10425.0,148.7077,148.8934,148.6334,148.8563,10425.0
2021-10-15 11:40:00,160.26,160.49,160.23,160.39,7614.0,148.8191,149.0327,148.7913,148.9399,7614.0
2021-10-15 11:50:00,160.36,160.64,160.22,160.6,9871.0,148.912,149.172,148.782,149.1349,9871.0
2021-10-15 12:00:00,160.58,160.86,160.57,160.61,14575.0,149.1163,149.3763,149.107,149.1442,14575.0
2021-10-15 12:10:00,160.61,160.78,160.46,160.47,6715.0,149.1442,149.302,149.0049,149.0142,6715.0
2021-10-15 12:20:00,160.4,160.6,160.24,160.54,24235.0,148.9492,149.1349,148.8006,149.0792,24235.0
2021-10-15 12:30:00,160.54,160.68,160.41,160.44,7290.0,149.0792,149.2092,148.9584,148.9863,7290.0
2021-10-15 12:40:00,160.36,160.55,160.31,160.4,12850.0,148.912,149.0884,148.8656,148.9492,12850.0
2021-10-15 12:50:00,160.36,160.63,160.36,160.5,13071.0,148.912,149.1627,148.912,149.042,13071.0
2021-10-15 13:00:00,160.52,160.56,160.39,160.47,7938.0,149.0606,149.0977,148.9399,149.0142,7938.0
2021-10-15 13:10:00,160.52,160.56,160.26,160.26,8028.0,149.0606,149.0977,148.8191,148.8191,8028.0
2021-10-15 13:20:00,160.24,160.26,160.11,160.24,13669.0,148.8006,148.8191,148.6799,148.8006,13669.0
2021-10-15 13:30:00,160.22,160.24,160.05,160.21,6752.0,148.782,148.8006,148.6241,148.7727,6752.0
2021-10-15 13:40:00,160.2,160.46,160.14,160.46,13441.0,148.7634,149.0049,148.7077,149.0049,13441.0
2021-10-15 13:50:00,160.5,160.7,160.5,160.69,7458.0,149.042,149.2277,149.042,149.2184,7458.0
2021-10-15 14:00:00,160.76,160.8,160.68,160.73,8041.0,149.2835,149.3206,149.2092,149.2556,8041.0
2021-10-15 14:10:00,160.71,160.93,160.71,160.81,9943.0,149.237,149.4413,149.237,149.3299,9943.0
2021-10-15 14:20:00,160.79,160.92,160.73,160.87,11880.0,149.3113,149.432,149.2556,149.3856,11880.0
2021-10-15 14:30:00,160.88,160.93,160.75,160.84,22849.0,149.3949,149.4413,149.2742,149.3577,22849.0
2021-10-15 14:40:00,160.8,160.88,160.59,160.64,15530.0,149.3206,149.3949,149.1256,149.172,15530.0
2021-10-15 14:50:00,160.65,160.87,160.58,160.82,16339.0,149.1813,149.3856,149.1163,149.3392,16339.0
2021-10-15 15:00:00,160.8,160.91,160.79,160.85,20125.0,149.3206,149.4227,149.3113,149.367,20125.0
2021-10-15 15:10:00,160.85,161.01,160.79,160.8,11698.0,149.367,149.5156,149.3113,149.3206,11698.0
2021-10-15 15:20:00,160.79,160.81,160.51,160.66,22982.0,149.3113,149.3299,149.0513,149.1906,22982.0
2021-10-15 15:30:00,160.65,160.65,160.4,160.56,20204.0,149.1813,149.1813,148.9492,149.0977,20204.0
2021-10-15 15:40:00,160.57,160.7,160.34,160.34,36801.0,149.107,149.2277,148.8934,148.8934,36801.0
2021-10-15 15:50:00,160.36,160.62,160.21,160.32,112596.0,148.912,149.1534,148.7727,148.8749,112596.0
2021-10-18 09:30:00,159.45,159.45,158.19,158.51,30131.0,148.067,148.067,146.8969,147.1941,30131.0
2021-10-18 09:40:00,158.52,158.84,158.29,158.75,13468.0,147.2034,147.5005,146.9898,147.4169,13468.0
2021-10-18 09:50:00,158.82,159.69,158.82,159.69,8632.0,147.4819,148.2898,147.4819,148.2898,8632.0
2021-10-18 10:00:00,159.67,159.87,159.47,159.69,10158.0,148.2713,148.457,148.0855,148.2898,10158.0
2021-10-18 10:10:00,159.66,159.7,158.34,158.67,19459.0,148.262,148.2991,147.0362,147.3427,19459.0
2021-10-18 10:20:00,158.58,159.34,158.57,159.34,22476.0,147.2591,147.9648,147.2498,147.9648,22476.0
2021-10-18 10:30:00,159.33,159.42,159.05,159.16,22301.0,147.9555,148.0391,147.6955,147.7977,22301.0
2021-10-18 10:40:00,159.14,159.34,159.06,159.22,12210.0,147.7791,147.9648,147.7048,147.8534,12210.0
2021-10-18 10:50:00,159.17,159.35,158.99,159.35,27887.0,147.807,147.9741,147.6398,147.9741,27887.0
2021-10-18 11:00:00,159.34,159.48,158.95,159.16,22604.0,147.9648,148.0948,147.6027,147.7977,22604.0
2021-10-18 11:10:00,159.0,159.2,158.92,159.12,27073.0,147.6491,147.8348,147.5748,147.7605,27073.0
2021-10-18 11:20:00,159.08,159.41,159.08,159.13,12295.0,147.7234,148.0298,147.7234,147.7698,12295.0
2021-10-18 11:30:00,159.14,159.19,158.8,158.92,7656.0,147.7791,147.8255,147.4634,147.5748,7656.0
2021-10-18 11:40:00,158.97,159.0,158.72,158.87,8231.0,147.6212,147.6491,147.3891,147.5284,8231.0
2021-10-18 11:50:00,158.85,159.17,158.85,159.05,6119.0,147.5098,147.807,147.5098,147.6955,6119.0
2021-10-18 12:00:00,159.09,159.85,159.06,159.8,24010.0,147.7327,148.4384,147.7048,148.392,24010.0
2021-10-18 12:10:00,159.76,159.83,159.28,159.28,23594.0,148.3548,148.4198,147.9091,147.9091,23594.0
2021-10-18 12:20:00,159.22,159.38,158.89,158.89,7674.0,147.8534,148.002,147.547,147.547,7674.0
2021-10-18 12:30:00,158.86,159.2,158.82,158.94,12492.0,147.5191,147.8348,147.4819,147.5934,12492.0
2021-10-18 12:40:00,158.91,158.91,158.7,158.75,8833.0,147.5655,147.5655,147.3705,147.4169,8833.0
2021-10-18 12:50:00,158.76,158.84,158.66,158.78,14072.0,147.4262,147.5005,147.3334,147.4448,14072.0
2021-10-18 13:00:00,158.75,158.84,158.61,158.73,16664.0,147.4169,147.5005,147.2869,147.3984,16664.0
2021-10-18 13:10:00,158.8,159.13,158.44,158.46,72533.0,147.4634,147.7698,147.1291,147.1476,72533.0
2021-10-18 13:20:00,158.45,158.45,157.79,158.19,43806.0,147.1384,147.1384,146.5255,146.8969,43806.0
2021-10-18 13:30:00,158.13,158.23,157.99,158.18,13501.0,146.8412,146.9341,146.7112,146.8876,13501.0
2021-10-18 13:40:00,158.2,158.23,158.0,158.0,21648.0,146.9062,146.9341,146.7205,146.7205,21648.0
2021-10-18 13:50:00,157.97,158.11,157.66,157.66,15333.0,146.6926,146.8226,146.4048,146.4048,15333.0
2021-10-18 14:00:00,157.66,157.95,157.52,157.72,67897.0,146.4048,146.6741,146.2748,146.4605,67897.0
2021-10-18 14:10:00,157.73,157.87,157.39,157.77,127444.0,146.4698,146.5998,146.154,146.5069,127444.0
2021-10-18 14:20:00,157.74,157.74,157.47,157.61,15890.0,146.479,146.479,146.2283,146.3583,15890.0
2021-10-18 14:30:00,157.6,158.07,157.53,158.06,14095.0,146.349,146.7855,146.284,146.7762,14095.0
2021-10-18 14:40:00,158.07,158.11,157.73,157.81,17493.0,146.7855,146.8226,146.4698,146.5441,17493.0
2021-10-18 14:50:00,157.79,157.84,157.6,157.61,14010.0,146.5255,146.5719,146.349,146.3583,14010.0
2021-10-18 15:00:00,157.62,157.79,157.53,157.73,55881.0,146.3676,146.5255,146.284,146.4698,55881.0
2021-10-18 15:10:00,157.74,157.94,157.53,157.69,32174.0,146.479,146.6648,146.284,146.4326,32174.0
2021-10-18 15:20:00,157.7,157.77,157.5,157.58,22203.0,146.4419,146.5069,146.2562,146.3305,22203.0
2021-10-18 15:30:00,157.59,157.84,157.48,157.48,43681.0,146.3398,146.5719,146.2376,146.2376,43681.0
2021-10-18 15:40:00,157.52,157.77,157.5,157.63,46322.0,146.2748,146.5069,146.2562,146.3769,46322.0
2021-10-18 15:50:00,157.64,157.71,157.33,157.4,219166.0,146.3862,146.4512,146.0983,146.1633,219166.0
2021-10-19 09:30:00,158.28,158.63,157.49,157.62,15079.0,146.9805,147.3055,146.2469,146.3676,15079.0
2021-10-19 09:40:00,157.7,157.93,157.22,157.35,7829.0,146.4419,146.6555,145.9962,146.1169,7829.0
2021-10-19 09:50:00,157.41,157.88,157.21,157.86,8007.0,146.1726,146.6091,145.9869,146.5905,8007.0
2021-10-19 10:00:00,157.9,158.02,157.66,157.77,24722.0,146.6276,146.7391,146.4048,146.5069,24722.0
2021-10-19 10:10:00,157.61,158.21,157.61,158.14,10592.0,146.3583,146.9155,146.3583,146.8505,10592.0
2021-10-19 10:20:00,158.11,158.11,157.63,157.89,8123.0,146.8226,146.8226,146.3769,146.6183,8123.0
2021-10-19 10:30:00,157.75,158.02,157.71,157.75,9378.0,146.4883,146.7391,146.4512,146.4883,9378.0
2021-10-19 10:40:00,157.76,157.96,157.62,157.63,17432.0,146.4976,146.6833,146.3676,146.3769,17432.0
2021-10-19 10:50:00,157.64,158.32,157.63,158.01,31882.0,146.3862,147.0176,146.3769,146.7298,31882.0
2021-10-19 11:00:00,158.04,158.25,157.92,158.2,92879.0,146.7576,146.9526,146.6462,146.9062,92879.0
2021-10-19 11:10:00,158.2,158.43,158.12,158.41,8232.0,146.9062,147.1198,146.8319,147.1012,8232.0
2021-10-19 11:20:00,158.45,158.46,158.14,158.36,21166.0,147.1384,147.1476,146.8505,147.0548,21166.0
2021-10-19 11:30:00,158.34,158.35,157.97,158.05,15704.0,147.0362,147.0455,146.6926,146.7669,15704.0
2021-10-19 11:40:00,158.08,158.34,158.07,158.34,6791.0,146.7948,147.0362,146.7855,147.0362,6791.0
2021-10-19 11:50:00,158.37,158.45,158.28,158.41,12748.0,147.0641,147.1384,146.9805,147.1012,12748.0
2021-10-19 12:00:00,158.42,158.64,158.38,158.39,11769.0,147.1105,147.3148,147.0734,147.0826,11769.0
2021-10-19 12:10:00,158.41,158.43,158.26,158.31,9545.0,147.1012,147.1198,146.9619,147.0084,9545.0
2021-10-19 12:20:00,158.34,158.34,158.07,158.07,11056.0,147.0362,147.0362,146.7855,146.7855,11056.0
2021-10-19 12:30:00,158.11,158.19,158.08,158.18,8113.0,146.8226,146.8969,146.7948,146.8876,8113.0
2021-10-19 12:40:00,158.17,158.19,158.07,158.07,8379.0,146.8784,146.8969,146.7855,146.7855,8379.0
2021-10-19 12:50:00,158.05,158.21,158.02,158.21,13131.0,146.7669,146.9155,146.7391,146.9155,13131.0
2021-10-19 13:00:00,158.28,158.28,157.95,158.0,8084.0,146.9805,146.9805,146.6741,146.7205,8084.0
2021-10-19 13:10:00,158.0,158.02,157.89,157.92,8259.0,146.7205,146.7391,146.6183,146.6462,8259.0
2021-10-19 13:20:00,157.9,157.9,157.71,157.71,6745.0,146.6276,146.6276,146.4512,146.4512,6745.0
2021-10-19 13:30:00,157.72,157.95,157.64,157.88,10934.0,146.4605,146.6741,146.3862,146.6091,10934.0
2021-10-19 13:40:00,157.9,157.9,157.69,157.69,9936.0,146.6276,146.6276,146.4326,146.4326,9936.0
2021-10-19 13:50:00,157.7,157.86,157.61,157.79,26438.0,146.4419,146.5905,146.3583,146.5255,26438.0
2021-10-19 14:00:00,157.8,158.1,157.79,158.03,11581.0,146.5348,146.8133,146.5255,146.7483,11581.0
2021-10-19 14:10:00,158.01,158.05,157.88,157.99,9063.0,146.7298,146.7669,146.6091,146.7112,9063.0
2021-10-19 14:20:00,157.97,157.99,157.87,157.98,12117.0,146.6926,146.7112,146.5998,146.7019,12117.0
2021-10-19 14:30:00,157.97,158.24,157.97,158.24,25783.0,146.6926,146.9434,146.6926,146.9434,25783.0
2021-10-19 14:40:00,158.22,158.26,157.87,158.12,40585.0,146.9248,146.9619,146.5998,146.8319,40585.0
2021-10-19 14:50:00,158.13,158.3,158.07,158.26,27660.0,146.8412,146.9991,146.7855,146.9619,27660.0
2021-10-19 15:00:00,158.27,158.78,158.24,158.77,14865.0,146.9712,147.4448,146.9434,147.4355,14865.0
2021-10-19 15:10:00,158.73,158.79,158.65,158.72,13364.0,147.3984,147.4541,147.3241,147.3891,13364.0
2021-10-19 15:20:00,158.71,158.74,158.57,158.6,10671.0,147.3798,147.4077,147.2498,147.2777,10671.0
2021-10-19 15:30:00,158.57,158.6,158.42,158.49,15701.0,147.2498,147.2777,147.1105,147.1755,15701.0
2021-10-19 15:40:00,158.51,158.94,158.47,158.87,34910.0,147.1941,147.5934,147.1569,147.5284,34910.0
2021-10-19 15:50:00,158.89,159.11,158.84,158.95,134194.0,147.547,147.7512,147.5005,147.6027,134194.0
2021-10-20 09:30:00,160.56,160.85,157.84,157.84,64489.0,149.0977,149.367,146.5719,146.5719,64489.0
2021-10-20 09:40:00,157.8,158.0,156.57,157.66,40205.0,146.5348,146.7205,145.3926,146.4048,40205.0
2021-10-20 09:50:00,157.71,158.23,157.71,157.98,44407.0,146.4512,146.9341,146.4512,146.7019,44407.0
2021-10-20 10:00:00,158.05,158.4,157.85,158.09,35612.0,146.7669,147.0919,146.5812,146.8041,35612.0
2021-10-20 10:10:00,158.09,158.43,157.5,158.1,18227.0,146.8041,147.1198,146.2562,146.8133,18227.0
2021-10-20 10:20:00,157.89,158.98,157.73,158.86,56806.0,146.6183,147.6305,146.4698,147.5191,56806.0
2021-10-20 10:30:00,158.93,159.25,158.76,158.76,25976.0,147.5841,147.8813,147.4262,147.4262,25976.0
2021-10-20 10:40:00,158.81,159.4,158.78,159.3,77136.0,147.4727,148.0205,147.4448,147.9277,77136.0
2021-10-20 10:50:00,159.25,159.27,158.96,159.16,16943.0,147.8813,147.8998,147.612,147.7977,16943.0
2021-10-20 11:00:00,159.22,159.51,159.21,159.43,17943.0,147.8534,148.1227,147.8441,148.0484,17943.0
2021-10-20 11:10:00,159.4,159.55,159.29,159.42,12160.0,148.0205,148.1598,147.9184,148.0391,12160.0
2021-10-20 11:20:00,159.46,159.63,159.4,159.47,10537.0,148.0763,148.2341,148.0205,148.0855,10537.0
2021-10-20 11:30:00,159.51,159.65,159.49,159.59,9100.0,148.1227,148.2527,148.1041,148.197,9100.0
2021-10-20 11:40:00,159.62,159.62,159.28,159.33,9448.0,148.2248,148.2248,147.9091,147.9555,9448.0
2021-10-20 11:50:00,159.3,159.65,159.27,159.41,10243.0,147.9277,148.2527,147.8998,148.0298,10243.0
2021-10-20 12:00:00,159.44,159.71,159.43,159.66,9725.0,148.0577,148.3084,148.0484,148.262,9725.0
2021-10-20 12:10:00,159.69,159.82,159.46,159.54,13699.0,148.2898,148.4106,148.0763,148.1505,13699.0
2021-10-20 12:20:00,159.55,159.73,159.29,159.68,20013.0,148.1598,148.327,147.9184,148.2806,20013.0
2021-10-20 12:30:00,159.71,160.03,159.67,160.03,13042.0,148.3084,148.6056,148.2713,148.6056,13042.0
2021-10-20 12:40:00,160.0,160.3,160.0,160.12,19323.0,148.5777,148.8563,148.5777,148.6891,19323.0
2021-10-20 12:50:00,160.12,160.39,160.09,160.14,16337.0,148.6891,148.9399,148.6613,148.7077,16337.0
2021-10-20 13:00:00,160.18,160.48,160.16,160.4,15400.0,148.7449,149.0234,148.7263,148.9492,15400.0
2021-10-20 13:10:00,160.4,160.53,160.35,160.42,23902.0,148.9492,149.0699,148.9027,148.9677,23902.0
2021-10-20 13:20:00,160.43,160.68,160.33,160.59,14600.0,148.977,149.2092,148.8842,149.1256,14600.0
2021-10-20 13:30:00,160.55,160.79,160.53,160.63,12998.0,149.0884,149.3113,149.0699,149.1627,12998.0
2021-10-20 13:40:00,160.58,160.71,160.47,160.58,9232.0,149.1163,149.237,149.0142,149.1163,9232.0
2021-10-20 13:50:00,160.56,160.56,160.46,160.52,10190.0,149.0977,149.0977,149.0049,149.0606,10190.0
2021-10-20 14:00:00,160.52,160.78,160.5,160.78,15142.0,149.0606,149.302,149.042,149.302,15142.0
2021-10-20 14:10:00,160.78,161.01,160.6,160.68,22682.0,149.302,149.5156,149.1349,149.2092,22682.0
2021-10-20 14:20:00,160.68,160.75,160.44,160.49,11300.0,149.2092,149.2742,148.9863,149.0327,11300.0
2021-10-20 14:30:00,160.52,160.59,160.43,160.57,9387.0,149.0606,149.1256,148.977,149.107,9387.0
2021-10-20 14:40:00,160.56,160.6,160.42,160.57,16477.0,149.0977,149.1349,148.9677,149.107,16477.0
2021-10-20 14:50:00,160.58,160.58,160.3,160.53,14902.0,149.1163,149.1163,148.8563,149.0699,14902.0
2021-10-20 15:00:00,160.59,160.73,160.54,160.56,20412.0,149.1256,149.2556,149.0792,149.0977,20412.0
2021-10-20 15:10:00,160.55,160.66,160.41,160.48,21969.0,149.0884,149.1906,148.9584,149.0234,21969.0
2021-10-20 15:20:00,160.46,160.7,160.45,160.58,27915.0,149.0049,149.2277,148.9956,149.1163,27915.0
2021-10-20 15:30:00,160.57,160.9,160.54,160.79,47039.0,149.107,149.4135,149.0792,149.3113,47039.0
2021-10-20 15:40:00,160.8,161.07,160.8,161.01,51318.0,149.3206,149.5713,149.3206,149.5156,51318.0
2021-10-20 15:50:00,161.0,161.19,160.43,160.56,223354.0,149.5063,149.6828,148.977,149.0977,223354.0
2021-10-21 09:30:00,156.91,161.09,156.91,159.74,54294.0,145.7083,149.5899,145.7083,148.3363,54294.0
2021-10-21 09:40:00,159.49,161.16,159.2,160.89,29674.0,148.1041,149.6549,147.8348,149.4042,29674.0
2021-10-21 09:50:00,160.74,161.97,160.58,161.08,81472.0,149.2649,150.4071,149.1163,149.5806,81472.0
2021-10-21 10:00:00,161.09,162.77,161.0,162.54,63595.0,149.5899,151.15,149.5063,150.9364,63595.0
2021-10-21 10:10:00,162.62,162.62,160.48,160.48,36677.0,151.0107,151.0107,149.0234,149.0234,36677.0
2021-10-21 10:20:00,160.48,160.79,159.94,160.13,30865.0,149.0234,149.3113,148.522,148.6984,30865.0
2021-10-21 10:30:00,160.02,160.8,159.73,160.31,37061.0,148.5963,149.3206,148.327,148.8656,37061.0
2021-10-21 10:40:00,160.44,160.98,159.94,160.95,117302.0,148.9863,149.4877,148.522,149.4599,117302.0
2021-10-21 10:50:00,160.94,161.4,160.81,161.13,60640.0,149.4506,149.8778,149.3299,149.627,60640.0
2021-10-21 11:00:00,161.04,161.95,161.04,161.53,30051.0,149.5435,150.3885,149.5435,149.9985,30051.0
2021-10-21 11:10:00,161.53,162.33,161.38,162.16,21369.0,149.9985,150.7414,149.8592,150.5835,21369.0
2021-10-21 11:20:00,162.21,162.58,161.86,161.86,37007.0,150.6299,150.9735,150.3049,150.3049,37007.0
2021-10-21 11:30:00,161.93,162.16,161.71,161.86,16862.0,150.3699,150.5835,150.1656,150.3049,16862.0
2021-10-21 11:40:00,161.8,162.21,161.48,162.08,29098.0,150.2492,150.6299,149.9521,150.5092,29098.0
2021-10-21 11:50:00,162.1,162.6,162.08,162.53,25247.0,150.5278,150.9921,150.5092,150.9271,25247.0
2021-10-21 12:00:00,162.62,163.64,162.56,163.29,39777.0,151.0107,151.9579,150.955,151.6328,39777.0
2021-10-21 12:10:00,163.35,163.46,163.08,163.22,29730.0,151.6886,151.7907,151.4378,151.5678,29730.0
2021-10-21 12:20:00,163.22,163.37,163.03,163.17,28057.0,151.5678,151.7071,151.3914,151.5214,28057.0
2021-10-21 12:30:00,163.17,163.17,162.78,162.96,32461.0,151.5214,151.5214,151.1592,151.3264,32461.0
2021-10-21 12:40:00,163.0,163.0,162.57,162.63,26731.0,151.3635,151.3635,150.9642,151.02,26731.0
2021-10-21 12:50:00,162.64,163.02,162.57,162.64,22942.0,151.0292,151.3821,150.9642,151.0292,22942.0
2021-10-21 13:00:00,162.67,162.79,162.47,162.77,25576.0,151.0571,151.1685,150.8714,151.15,25576.0
2021-10-21 13:10:00,162.75,162.96,162.73,162.8,27955.0,151.1314,151.3264,151.1128,151.1778,27955.0
2021-10-21 13:20:00,162.83,163.31,162.83,163.3,31789.0,151.2057,151.6514,151.2057,151.6421,31789.0
2021-10-21 13:30:00,163.28,163.48,163.14,163.41,20101.0,151.6236,151.8093,151.4935,151.7443,20101.0
2021-10-21 13:40:00,163.41,163.52,163.32,163.47,20374.0,151.7443,151.8464,151.6607,151.8,20374.0
2021-10-21 13:50:00,163.47,163.77,163.06,163.1,40555.0,151.8,152.0786,151.4193,151.4564,40555.0
2021-10-21 14:00:00,163.13,163.8,163.04,163.61,30152.0,151.4843,152.1064,151.4007,151.93,30152.0
2021-10-21 14:10:00,163.65,164.04,163.55,163.95,26428.0,151.9671,152.3293,151.8743,152.2457,26428.0
2021-10-21 14:20:00,163.96,164.16,163.66,163.79,30522.0,152.255,152.4407,151.9764,152.0971,30522.0
2021-10-21 14:30:00,163.72,164.23,163.67,164.16,28477.0,152.0321,152.5057,151.9857,152.4407,28477.0
2021-10-21 14:40:00,164.13,164.18,164.0,164.15,23320.0,152.4129,152.4593,152.2922,152.4314,23320.0
2021-10-21 14:50:00,164.15,164.18,163.79,163.91,28578.0,152.4314,152.4593,152.0971,152.2086,28578.0
2021-10-21 15:00:00,163.94,164.09,163.71,164.05,25692.0,152.2364,152.3757,152.0229,152.3386,25692.0
2021-10-21 15:10:00,164.07,164.51,164.0,164.47,26705.0,152.3572,152.7657,152.2922,152.7286,26705.0
2021-10-21 15:20:00,164.52,164.95,164.52,164.9,43595.0,152.775,153.1743,152.775,153.1279,43595.0
2021-10-21 15:30:00,164.9,165.16,164.7,164.78,67955.0,153.1279,153.3693,152.9422,153.0165,67955.0
2021-10-21 15:40:00,164.74,165.11,164.59,164.95,103804.0,152.9793,153.3229,152.84,153.1743,103804.0
2021-10-21 15:50:00,164.95,165.16,164.68,164.9,254222.0,153.1743,153.3693,152.9236,153.1279,254222.0
2021-10-22 09:30:00,162.44,164.06,162.18,163.79,57274.0,150.8435,152.3479,150.6021,152.0971,57274.0
2021-10-22 09:40:00,163.79,163.79,163.18,163.25,43782.0,152.0971,152.0971,151.5307,151.5957,43782.0
2021-10-22 09:50:00,163.32,163.97,163.24,163.35,63023.0,151.6607,152.2643,151.5864,151.6886,63023.0
2021-10-22 10:00:00,163.44,163.66,162.91,163.46,40310.0,151.7721,151.9764,151.28,151.7907,40310.0
2021-10-22 10:10:00,163.44,163.99,163.4,163.91,28491.0,151.7721,152.2829,151.735,152.2086,28491.0
2021-10-22 10:20:00,163.94,164.2,163.8,164.02,14235.0,152.2364,152.4779,152.1064,152.3107,14235.0
2021-10-22 10:30:00,163.98,164.22,163.95,164.18,12169.0,152.2736,152.4964,152.2457,152.4593,12169.0
2021-10-22 10:40:00,164.21,164.49,164.12,164.45,11395.0,152.4872,152.7472,152.4036,152.71,11395.0
2021-10-22 10:50:00,164.52,164.75,164.51,164.52,14343.0,152.775,152.9886,152.7657,152.775,14343.0
2021-10-22 11:00:00,164.57,164.95,164.55,164.82,12013.0,152.8215,153.1743,152.8029,153.0536,12013.0
2021-10-22 11:10:00,164.72,164.9,164.65,164.72,9379.0,152.9608,153.1279,152.8957,152.9608,9379.0
2021-10-22 11:20:00,164.75,164.9,164.35,164.44,10799.0,152.9886,153.1279,152.6172,152.7007,10799.0
2021-10-22 11:30:00,164.36,164.38,163.42,163.65,23956.0,152.6265,152.645,151.7536,151.9671,23956.0
2021-10-22 11:40:00,163.81,163.89,163.5,163.7,16892.0,152.1157,152.19,151.8278,152.0136,16892.0
2021-10-22 11:50:00,163.68,163.94,163.61,163.91,8806.0,151.995,152.2364,151.93,152.2086,8806.0
2021-10-22 12:00:00,163.8,163.91,163.71,163.71,11137.0,152.1064,152.2086,152.0229,152.0229,11137.0
2021-10-22 12:10:00,163.71,163.75,163.44,163.74,28934.0,152.0229,152.06,151.7721,152.0507,28934.0
2021-10-22 12:20:00,163.77,163.77,163.51,163.51,8367.0,152.0786,152.0786,151.8371,151.8371,8367.0
2021-10-22 12:30:00,163.46,163.7,163.46,163.59,13945.0,151.7907,152.0136,151.7907,151.9114,13945.0
2021-10-22 12:40:00,163.59,163.62,163.27,163.3,15845.0,151.9114,151.9393,151.6143,151.6421,15845.0
2021-10-22 12:50:00,163.31,163.31,163.06,163.12,23102.0,151.6514,151.6514,151.4193,151.475,23102.0
2021-10-22 13:00:00,163.1,163.1,162.82,162.97,34548.0,151.4564,151.4564,151.1964,151.3357,34548.0
2021-10-22 13:10:00,162.99,163.05,162.82,162.85,10599.0,151.3543,151.41,151.1964,151.2242,10599.0
2021-10-22 13:20:00,162.84,162.93,162.75,162.86,12883.0,151.215,151.2985,151.1314,151.2335,12883.0
2021-10-22 13:30:00,162.83,162.92,162.72,162.72,11746.0,151.2057,151.2893,151.1035,151.1035,11746.0
2021-10-22 13:40:00,162.74,162.74,162.59,162.65,8218.0,151.1221,151.1221,150.9828,151.0385,8218.0
2021-10-22 13:50:00,162.65,162.7,162.42,162.43,7775.0,151.0385,151.085,150.8249,150.8342,7775.0
2021-10-22 14:00:00,162.47,162.53,162.32,162.33,9837.0,150.8714,150.9271,150.7321,150.7414,9837.0
2021-10-22 14:10:00,162.33,162.46,162.23,162.29,12476.0,150.7414,150.8621,150.6485,150.7042,12476.0
2021-10-22 14:20:00,162.26,162.26,161.92,162.1,21246.0,150.6764,150.6764,150.3606,150.5278,21246.0
2021-10-22 14:30:00,162.1,162.43,162.1,162.19,13444.0,150.5278,150.8342,150.5278,150.6114,13444.0
2021-10-22 14:40:00,162.19,162.22,162.08,162.18,14358.0,150.6114,150.6392,150.5092,150.6021,14358.0
2021-10-22 14:50:00,162.2,162.2,161.78,161.82,15544.0,150.6207,150.6207,150.2306,150.2678,15544.0
2021-10-22 15:00:00,161.81,161.94,161.76,161.84,13737.0,150.2585,150.3792,150.2121,150.2864,13737.0
2021-10-22 15:10:00,161.89,161.95,161.52,161.59,17108.0,150.3328,150.3885,149.9892,150.0542,17108.0
2021-10-22 15:20:00,161.59,162.05,161.58,161.95,18588.0,150.0542,150.4814,150.0449,150.3885,18588.0
2021-10-22 15:30:00,162.02,162.1,161.86,161.95,43244.0,150.4535,150.5278,150.3049,150.3885,43244.0
2021-10-22 15:40:00,161.93,162.03,161.64,161.7,33865.0,150.3699,150.4628,150.1006,150.1563,33865.0
2021-10-22 15:50:00,161.72,161.94,161.7,161.73,113842.0,150.1749,150.3792,150.1563,150.1842,113842.0
2021-10-25 09:30:00,162.2,162.2,160.27,160.41,29816.0,150.6207,150.6207,148.8284,148.9584,29816.0
2021-10-25 09:40:00,160.36,160.36,158.72,159.03,28173.0,148.912,148.912,147.3891,147.677,28173.0
2021-10-25 09:50:00,158.89,159.69,158.49,159.22,26378.0,147.547,148.2898,147.1755,147.8534,26378.0
2021-10-25 10:00:00,159.2,159.64,158.98,159.01,29648.0,147.8348,148.2434,147.6305,147.6584,29648.0
2021-10-25 10:10:00,159.08,159.86,158.89,159.55,28959.0,147.7234,148.4477,147.547,148.1598,28959.0
2021-10-25 10:20:00,159.53,159.89,159.27,159.8,20652.0,148.1413,148.4756,147.8998,148.392,20652.0
2021-10-25 10:30:00,159.83,160.39,159.68,160.34,22019.0,148.4198,148.9399,148.2806,148.8934,22019.0
2021-10-25 10:40:00,160.3,160.35,159.93,160.24,26764.0,148.8563,148.9027,148.5127,148.8006,26764.0
2021-10-25 10:50:00,160.23,160.54,160.15,160.15,15095.0,148.7913,149.0792,148.717,148.717,15095.0
2021-10-25 11:00:00,160.15,160.66,160.03,160.6,19572.0,148.717,149.1906,148.6056,149.1349,19572.0
2021-10-25 11:10:00,160.56,160.93,160.52,160.66,15005.0,149.0977,149.4413,149.0606,149.1906,15005.0
2021-10-25 11:20:00,160.61,160.7,160.44,160.47,17130.0,149.1442,149.2277,148.9863,149.0142,17130.0
2021-10-25 11:30:00,160.44,160.84,160.41,160.65,16328.0,148.9863,149.3577,148.9584,149.1813,16328.0
2021-10-25 11:40:00,160.63,160.85,160.61,160.74,11135.0,149.1627,149.367,149.1442,149.2649,11135.0
2021-10-25 11:50:00,160.71,161.15,160.7,160.77,25870.0,149.237,149.6456,149.2277,149.2927,25870.0
2021-10-25 12:00:00,160.72,161.15,160.64,161.06,18154.0,149.2463,149.6456,149.172,149.562,18154.0
2021-10-25 12:10:00,161.13,161.21,160.97,161.06,10909.0,149.627,149.7013,149.4785,149.562,10909.0
2021-10-25 12:20:00,161.06,161.27,161.0,161.21,16072.0,149.562,149.757,149.5063,149.7013,16072.0
2021-10-25 12:30:00,161.21,161.22,160.8,160.88,15675.0,149.7013,149.7106,149.3206,149.3949,15675.0
2021-10-25 12:40:00,160.88,160.88,160.52,160.84,22824.0,149.3949,149.3949,149.0606,149.3577,22824.0
2021-10-25 12:50:00,160.92,161.01,160.76,160.93,11394.0,149.432,149.5156,149.2835,149.4413,11394.0
2021-10-25 13:00:00,160.97,161.39,160.97,161.39,10835.0,149.4785,149.8685,149.4785,149.8685,10835.0
2021-10-25 13:10:00,161.48,161.57,161.23,161.23,16047.0,149.9521,150.0356,149.7199,149.7199,16047.0
2021-10-25 13:20:00,161.24,161.38,161.17,161.38,10630.0,149.7292,149.8592,149.6642,149.8592,10630.0
2021-10-25 13:30:00,161.4,161.44,161.25,161.25,13846.0,149.8778,149.9149,149.7385,149.7385,13846.0
2021-10-25 13:40:00,161.27,161.34,161.08,161.1,14223.0,149.757,149.822,149.5806,149.5992,14223.0
2021-10-25 13:50:00,161.09,161.09,160.9,160.9,12392.0,149.5899,149.5899,149.4135,149.4135,12392.0
2021-10-25 14:00:00,160.89,161.01,160.58,160.6,14028.0,149.4042,149.5156,149.1163,149.1349,14028.0
2021-10-25 14:10:00,160.61,160.61,160.51,160.58,11809.0,149.1442,149.1442,149.0513,149.1163,11809.0
2021-10-25 14:20:00,160.57,160.6,160.4,160.41,13420.0,149.107,149.1349,148.9492,148.9584,13420.0
2021-10-25 14:30:00,160.44,160.45,160.08,160.08,19799.0,148.9863,148.9956,148.652,148.652,19799.0
2021-10-25 14:40:00,160.11,160.2,160.01,160.01,11564.0,148.6799,148.7634,148.587,148.587,11564.0
2021-10-25 14:50:00,160.02,160.55,160.02,160.41,18564.0,148.5963,149.0884,148.5963,148.9584,18564.0
2021-10-25 15:00:00,160.39,160.87,160.39,160.64,25372.0,148.9399,149.3856,148.9399,149.172,25372.0
2021-10-25 15:10:00,160.64,160.71,160.5,160.52,17419.0,149.172,149.237,149.042,149.0606,17419.0
2021-10-25 15:20:00,160.53,160.65,160.38,160.63,20255.0,149.0699,149.1813,148.9306,149.1627,20255.0
2021-10-25 15:30:00,160.62,160.62,160.18,160.28,33655.0,149.1534,149.1534,148.7449,148.8377,33655.0
2021-10-25 15:40:00,160.27,160.29,160.03,160.11,34179.0,148.8284,148.847,148.6056,148.6799,34179.0
2021-10-25 15:50:00,160.07,160.21,159.71,160.12,215581.0,148.6427,148.7727,148.3084,148.6891,215581.0
2021-10-26 09:30:00,160.11,160.24,159.57,159.75,22078.0,148.6799,148.8006,148.1784,148.3456,22078.0
2021-10-26 09:40:00,159.9,160.73,159.85,160.63,16324.0,148.4848,149.2556,148.4384,149.1627,16324.0
2021-10-26 09:50:00,160.72,160.92,160.48,160.54,27688.0,149.2463,149.432,149.0234,149.0792,27688.0
2021-10-26 10:00:00,160.51,160.93,160.41,160.62,14299.0,149.0513,149.4413,148.9584,149.1534,14299.0
2021-10-26 10:10:00,160.67,161.32,160.66,161.19,6666.0,149.1999,149.8035,149.1906,149.6828,6666.0
2021-10-26 10:20:00,161.15,161.71,161.15,161.55,9209.0,149.6456,150.1656,149.6456,150.0171,9209.0
2021-10-26 10:30:00,161.44,161.59,161.32,161.44,9221.0,149.9149,150.0542,149.8035,149.9149,9221.0
2021-10-26 10:40:00,161.31,161.36,160.92,161.04,9322.0,149.7942,149.8406,149.432,149.5435,9322.0
2021-10-26 10:50:00,161.04,161.14,160.82,160.82,5592.0,149.5435,149.6363,149.3392,149.3392,5592.0
2021-10-26 11:00:00,160.82,161.26,160.74,161.02,9000.0,149.3392,149.7478,149.2649,149.5249,9000.0
2021-10-26 11:10:00,161.04,161.34,160.87,160.97,7244.0,149.5435,149.822,149.3856,149.4785,7244.0
2021-10-26 11:20:00,161.06,161.07,160.68,160.73,8146.0,149.562,149.5713,149.2092,149.2556,8146.0
2021-10-26 11:30:00,160.73,161.15,160.73,161.11,10433.0,149.2556,149.6456,149.2556,149.6085,10433.0
2021-10-26 11:40:00,161.15,161.39,161.1,161.31,4425.0,149.6456,149.8685,149.5992,149.7942,4425.0
2021-10-26 11:50:00,161.29,161.53,161.24,161.32,5978.0,149.7756,149.9985,149.7292,149.8035,5978.0
2021-10-26 12:00:00,161.26,161.31,161.07,161.07,6655.0,149.7478,149.7942,149.5713,149.5713,6655.0
2021-10-26 12:10:00,161.07,161.24,160.97,161.17,5395.0,149.5713,149.7292,149.4785,149.6642,5395.0
2021-10-26 12:20:00,161.21,161.29,161.13,161.2,4530.0,149.7013,149.7756,149.627,149.692,4530.0
2021-10-26 12:30:00,161.14,161.21,160.86,160.92,68473.0,149.6363,149.7013,149.3763,149.432,68473.0
2021-10-26 12:40:00,160.99,161.46,160.95,161.19,9870.0,149.497,149.9335,149.4599,149.6828,9870.0
2021-10-26 12:50:00,161.11,161.35,161.08,161.29,9316.0,149.6085,149.8313,149.5806,149.7756,9316.0
2021-10-26 13:00:00,161.25,161.35,161.09,161.34,10546.0,149.7385,149.8313,149.5899,149.822,10546.0
2021-10-26 13:10:00,161.37,161.37,161.25,161.29,6774.0,149.8499,149.8499,149.7385,149.7756,6774.0
2021-10-26 13:20:00,161.26,161.43,161.18,161.43,8683.0,149.7478,149.9056,149.6735,149.9056,8683.0
2021-10-26 13:30:00,161.4,161.8,161.36,161.71,9380.0,149.8778,150.2492,149.8406,150.1656,9380.0
2021-10-26 13:40:00,161.64,161.75,161.64,161.7,6494.0,150.1006,150.2028,150.1006,150.1563,6494.0
2021-10-26 13:50:00,161.7,162.0,161.69,162.0,6237.0,150.1563,150.4349,150.1471,150.4349,6237.0
2021-10-26 14:00:00,162.02,162.11,161.96,162.11,8860.0,150.4535,150.5371,150.3978,150.5371,8860.0
2021-10-26 14:10:00,162.15,162.32,162.1,162.32,6869.0,150.5742,150.7321,150.5278,150.7321,6869.0
2021-10-26 14:20:00,162.32,162.36,162.2,162.2,12555.0,150.7321,150.7692,150.6207,150.6207,12555.0
2021-10-26 14:30:00,162.23,162.41,162.11,162.12,11747.0,150.6485,150.8157,150.5371,150.5464,11747.0
2021-10-26 14:40:00,162.13,162.3,162.06,162.24,13210.0,150.5556,150.7135,150.4906,150.6578,13210.0
2021-10-26 14:50:00,162.22,162.26,162.15,162.26,9770.0,150.6392,150.6764,150.5742,150.6764,9770.0
2021-10-26 15:00:00,162.3,162.46,162.27,162.39,12837.0,150.7135,150.8621,150.6857,150.7971,12837.0
2021-10-26 15:10:00,162.39,162.43,162.23,162.36,12246.0,150.7971,150.8342,150.6485,150.7692,12246.0
2021-10-26 15:20:00,162.4,162.57,162.19,162.22,11294.0,150.8064,150.9642,150.6114,150.6392,11294.0
2021-10-26 15:30:00,162.24,162.26,162.07,162.07,10344.0,150.6578,150.6764,150.4999,150.4999,10344.0
2021-10-26 15:40:00,162.07,162.2,162.01,162.11,22759.0,150.4999,150.6207,150.4442,150.5371,22759.0
2021-10-26 15:50:00,162.13,162.17,161.83,161.89,71068.0,150.5556,150.5928,150.2771,150.3328,71068.0
2021-10-27 09:30:00,161.83,162.16,160.26,160.31,16007.0,150.2771,150.5835,148.8191,148.8656,16007.0
2021-10-27 09:40:00,160.45,161.48,160.36,161.46,14715.0,148.9956,149.9521,148.912,149.9335,14715.0
2021-10-27 09:50:00,161.47,161.69,161.21,161.41,12899.0,149.9428,150.1471,149.7013,149.887,12899.0
2021-10-27 10:00:00,161.42,161.79,161.31,161.78,11060.0,149.8963,150.2399,149.7942,150.2306,11060.0
2021-10-27 10:10:00,161.93,162.33,161.74,161.74,11277.0,150.3699,150.7414,150.1935,150.1935,11277.0
2021-10-27 10:20:00,161.7,161.82,160.97,160.97,6725.0,150.1563,150.2678,149.4785,149.4785,6725.0
2021-10-27 10:30:00,161.06,161.34,160.93,161.28,10728.0,149.562,149.822,149.4413,149.7663,10728.0
2021-10-27 10:40:00,161.3,161.56,161.17,161.53,11160.0,149.7849,150.0263,149.6642,149.9985,11160.0
2021-10-27 10:50:00,161.57,161.66,161.33,161.48,19581.0,150.0356,150.1192,149.8128,149.9521,19581.0
2021-10-27 11:00:00,161.52,161.76,161.41,161.56,10856.0,149.9892,150.2121,149.887,150.0263,10856.0
2021-10-27 11:10:00,161.56,161.73,161.38,161.38,10069.0,150.0263,150.1842,149.8592,149.8592,10069.0
2021-10-27 11:20:00,161.4,161.53,161.3,161.41,6754.0,149.8778,149.9985,149.7849,149.887,6754.0
2021-10-27 11:30:00,161.34,161.54,161.25,161.53,7486.0,149.822,150.0078,149.7385,149.9985,7486.0
2021-10-27 11:40:00,161.55,161.73,161.46,161.69,10489.0,150.0171,150.1842,149.9335,150.1471,10489.0
2021-10-27 11:50:00,161.68,161.71,161.45,161.7,6665.0,150.1378,150.1656,149.9242,150.1563,6665.0
2021-10-27 12:00:00,161.64,161.89,161.52,161.89,4856.0,150.1006,150.3328,149.9892,150.3328,4856.0
2021-10-27 12:10:00,161.94,162.15,161.77,162.12,5666.0,150.3792,150.5742,150.2213,150.5464,5666.0
2021-10-27 12:20:00,162.14,162.17,161.74,161.83,10785.0,150.5649,150.5928,150.1935,150.2771,10785.0
2021-10-27 12:30:00,161.78,161.98,161.73,161.84,6024.0,150.2306,150.4164,150.1842,150.2864,6024.0
2021-10-27 12:40:00,161.89,162.07,161.84,162.01,6448.0,150.3328,150.4999,150.2864,150.4442,6448.0
2021-10-27 12:50:00,161.99,162.11,161.94,162.11,5224.0,150.4256,150.5371,150.3792,150.5371,5224.0
2021-10-27 13:00:00,162.07,162.4,162.07,162.31,7016.0,150.4999,150.8064,150.4999,150.7228,7016.0
2021-10-27 13:10:00,162.31,162.52,162.3,162.52,5808.0,150.7228,150.9178,150.7135,150.9178,5808.0
2021-10-27 13:20:00,162.58,162.77,162.54,162.56,7720.0,150.9735,151.15,150.9364,150.955,7720.0
2021-10-27 13:30:00,162.58,162.69,162.36,162.45,18371.0,150.9735,151.0757,150.7692,150.8528,18371.0
2021-10-27 13:40:00,162.49,162.55,162.24,162.37,20375.0,150.8899,150.9457,150.6578,150.7785,20375.0
2021-10-27 13:50:00,162.38,162.48,162.28,162.45,4789.0,150.7878,150.8807,150.6949,150.8528,4789.0
2021-10-27 14:00:00,162.43,162.43,162.15,162.25,13180.0,150.8342,150.8342,150.5742,150.6671,13180.0
2021-10-27 14:10:00,162.27,162.62,162.27,162.59,7268.0,150.6857,151.0107,150.6857,150.9828,7268.0
2021-10-27 14:20:00,162.59,162.82,162.53,162.65,7290.0,150.9828,151.1964,150.9271,151.0385,7290.0
2021-10-27 14:30:00,162.63,162.68,162.49,162.5,9766.0,151.02,151.0664,150.8899,150.8992,9766.0
2021-10-27 14:40:00,162.49,162.49,162.22,162.3,11306.0,150.8899,150.8899,150.6392,150.7135,11306.0
2021-10-27 14:50:00,162.31,162.36,162.13,162.14,7705.0,150.7228,150.7692,150.5556,150.5649,7705.0
2021-10-27 15:00:00,162.16,162.18,161.76,161.81,13522.0,150.5835,150.6021,150.2121,150.2585,13522.0
2021-10-27 15:10:00,161.78,161.8,161.4,161.4,11723.0,150.2306,150.2492,149.8778,149.8778,11723.0
2021-10-27 15:20:00,161.4,161.7,161.3,161.67,12350.0,149.8778,150.1563,149.7849,150.1285,12350.0
2021-10-27 15:30:00,161.67,161.88,161.53,161.88,17109.0,150.1285,150.3235,149.9985,150.3235,17109.0
2021-10-27 15:40:00,161.86,161.98,161.5,161.5,30593.0,150.3049,150.4164,149.9706,149.9706,30593.0
2021-10-27 15:50:00,161.49,161.63,161.31,161.54,102088.0,149.9613,150.0913,149.7942,150.0078,102088.0
2021-10-28 09:30:00,162.12,162.94,162.07,162.5,17482.0,150.5464,151.3078,150.4999,150.8992,17482.0
2021-10-28 09:40:00,162.33,163.13,162.0,162.88,10401.0,150.7414,151.4843,150.4349,151.2521,10401.0
2021-10-28 09:50:00,162.84,163.27,162.64,163.2,9736.0,151.215,151.6143,151.0292,151.5493,9736.0
2021-10-28 10:00:00,163.21,163.27,162.22,162.22,22244.0,151.5585,151.6143,150.6392,150.6392,22244.0
2021-10-28 10:10:00,162.27,162.27,161.8,162.1,15240.0,150.6857,150.6857,150.2492,150.5278,15240.0
2021-10-28 10:20:00,162.03,162.11,161.72,161.91,13640.0,150.4628,150.5371,150.1749,150.3514,13640.0
2021-10-28 10:30:00,161.91,162.12,161.73,161.86,23515.0,150.3514,150.5464,150.1842,150.3049,23515.0
2021-10-28 10:40:00,161.85,162.2,161.67,162.1,21410.0,150.2956,150.6207,150.1285,150.5278,21410.0
2021-10-28 10:50:00,162.09,162.56,162.09,162.48,8464.0,150.5185,150.955,150.5185,150.8807,8464.0
2021-10-28 11:00:00,162.52,162.65,162.28,162.47,22018.0,150.9178,151.0385,150.6949,150.8714,22018.0
2021-10-28 11:10:00,162.47,162.6,162.26,162.44,17629.0,150.8714,150.9921,150.6764,150.8435,17629.0
2021-10-28 11:20:00,162.51,162.66,162.33,162.64,20464.0,150.9085,151.0478,150.7414,151.0292,20464.0
2021-10-28 11:30:00,162.63,162.97,162.5,162.83,17623.0,151.02,151.3357,150.8992,151.2057,17623.0
2021-10-28 11:40:00,162.84,163.06,162.77,162.82,18562.0,151.215,151.4193,151.15,151.1964,18562.0
2021-10-28 11:50:00,162.8,162.8,162.63,162.74,6343.0,151.1778,151.1778,151.02,151.1221,6343.0
2021-10-28 12:00:00,162.82,162.95,162.76,162.9,10574.0,151.1964,151.3171,151.1407,151.2707,10574.0
2021-10-28 12:10:00,162.89,163.72,162.88,163.7,13314.0,151.2614,152.0321,151.2521,152.0136,13314.0
2021-10-28 12:20:00,163.73,163.73,163.18,163.18,6602.0,152.0414,152.0414,151.5307,151.5307,6602.0
2021-10-28 12:30:00,163.16,163.28,162.92,163.28,11916.0,151.5121,151.6236,151.2893,151.6236,11916.0
2021-10-28 12:40:00,163.25,163.26,163.0,163.14,7478.0,151.5957,151.605,151.3635,151.4935,7478.0
2021-10-28 12:50:00,163.14,163.14,162.9,162.94,11298.0,151.4935,151.4935,151.2707,151.3078,11298.0
2021-10-28 13:00:00,162.95,163.27,162.95,163.05,8337.0,151.3171,151.6143,151.3171,151.41,8337.0
2021-10-28 13:10:00,163.07,163.31,163.04,163.08,13797.0,151.4285,151.6514,151.4007,151.4378,13797.0
2021-10-28 13:20:00,163.06,163.19,163.02,163.11,4846.0,151.4193,151.54,151.3821,151.4657,4846.0
2021-10-28 13:30:00,163.16,163.32,163.14,163.25,7973.0,151.5121,151.6607,151.4935,151.5957,7973.0
2021-10-28 13:40:00,163.27,163.29,163.11,163.2,10103.0,151.6143,151.6328,151.4657,151.5493,10103.0
2021-10-28 13:50:00,163.24,163.27,163.1,163.18,4648.0,151.5864,151.6143,151.4564,151.5307,4648.0
2021-10-28 14:00:00,163.19,163.36,163.14,163.22,8373.0,151.54,151.6978,151.4935,151.5678,8373.0
2021-10-28 14:10:00,163.2,163.27,162.88,162.98,11143.0,151.5493,151.6143,151.2521,151.345,11143.0
2021-10-28 14:20:00,162.95,163.14,162.94,163.05,8991.0,151.3171,151.4935,151.3078,151.41,8991.0
2021-10-28 14:30:00,163.05,163.14,162.93,163.06,10455.0,151.41,151.4935,151.2985,151.4193,10455.0
2021-10-28 14:40:00,163.05,163.12,163.01,163.07,13752.0,151.41,151.475,151.3728,151.4285,13752.0
2021-10-28 14:50:00,163.07,163.09,162.97,163.07,10699.0,151.4285,151.4471,151.3357,151.4285,10699.0
2021-10-28 15:00:00,163.06,163.09,162.98,163.05,7920.0,151.4193,151.4471,151.345,151.41,7920.0
2021-10-28 15:10:00,163.06,163.11,163.0,163.05,14312.0,151.4193,151.4657,151.3635,151.41,14312.0
2021-10-28 15:20:00,163.06,163.09,162.75,162.78,20779.0,151.4193,151.4471,151.1314,151.1592,20779.0
2021-10-28 15:30:00,162.79,163.27,162.72,163.04,40692.0,151.1685,151.6143,151.1035,151.4007,40692.0
2021-10-28 15:40:00,163.06,163.1,162.94,163.05,38380.0,151.4193,151.4564,151.3078,151.41,38380.0
2021-10-28 15:50:00,163.06,163.38,162.95,162.98,138034.0,151.4193,151.7164,151.3171,151.345,138034.0
2021-10-29 09:30:00,162.21,163.44,162.16,163.27,10507.0,150.6299,151.7721,150.5835,151.6143,10507.0
2021-10-29 09:40:00,163.44,163.68,163.16,163.5,6632.0,151.7721,151.995,151.5121,151.8278,6632.0
2021-10-29 09:50:00,163.7,164.0,163.43,163.43,10913.0,152.0136,152.2922,151.7628,151.7628,10913.0
2021-10-29 10:00:00,163.37,163.49,163.02,163.41,7145.0,151.7071,151.8186,151.3821,151.7443,7145.0
2021-10-29 10:10:00,163.32,163.32,162.46,162.98,7486.0,151.6607,151.6607,150.8621,151.345,7486.0
2021-10-29 10:20:00,162.95,163.1,162.6,162.84,17931.0,151.3171,151.4564,150.9921,151.215,17931.0
2021-10-29 10:30:00,162.77,162.87,162.47,162.71,13430.0,151.15,151.2428,150.8714,151.0942,13430.0
2021-10-29 10:40:00,162.79,163.02,162.57,162.98,6438.0,151.1685,151.3821,150.9642,151.345,6438.0
2021-10-29 10:50:00,162.97,162.97,162.61,162.62,6109.0,151.3357,151.3357,151.0014,151.0107,6109.0
2021-10-29 11:00:00,162.61,162.82,162.59,162.81,15622.0,151.0014,151.1964,150.9828,151.1871,15622.0
2021-10-29 11:10:00,162.81,162.87,162.66,162.66,4000.0,151.1871,151.2428,151.0478,151.0478,4000.0
2021-10-29 11:20:00,162.61,162.67,162.45,162.45,11408.0,151.0014,151.0571,150.8528,150.8528,11408.0
2021-10-29 11:30:00,162.49,162.71,162.49,162.56,5097.0,150.8899,151.0942,150.8899,150.955,5097.0
2021-10-29 11:40:00,162.52,162.74,162.34,162.48,6893.0,150.9178,151.1221,150.7507,150.8807,6893.0
2021-10-29 11:50:00,162.46,162.56,162.45,162.5,6627.0,150.8621,150.955,150.8528,150.8992,6627.0
2021-10-29 12:00:00,162.47,162.59,162.46,162.57,4820.0,150.8714,150.9828,150.8621,150.9642,4820.0
2021-10-29 12:10:00,162.58,162.66,162.37,162.39,6425.0,150.9735,151.0478,150.7785,150.7971,6425.0
2021-10-29 12:20:00,162.41,162.46,162.01,162.13,56069.0,150.8157,150.8621,150.4442,150.5556,56069.0
2021-10-29 12:30:00,162.13,162.23,161.91,161.91,51896.0,150.5556,150.6485,150.3514,150.3514,51896.0
2021-10-29 12:40:00,161.83,161.84,161.65,161.72,10368.0,150.2771,150.2864,150.1099,150.1749,10368.0
2021-10-29 12:50:00,161.74,161.75,161.43,161.43,8681.0,150.1935,150.2028,149.9056,149.9056,8681.0
2021-10-29 13:00:00,161.44,161.46,161.03,161.23,28050.0,149.9149,149.9335,149.5342,149.7199,28050.0
2021-10-29 13:10:00,161.23,161.23,160.56,160.62,57729.0,149.7199,149.7199,149.0977,149.1534,57729.0
2021-10-29 13:20:00,160.65,160.65,160.23,160.24,35537.0,149.1813,149.1813,148.7913,148.8006,35537.0
2021-10-29 13:30:00,160.18,160.51,160.01,160.16,46760.0,148.7449,149.0513,148.587,148.7263,46760.0
2021-10-29 13:40:00,160.16,160.32,160.03,160.13,52654.0,148.7263,148.8749,148.6056,148.6984,52654.0
2021-10-29 13:50:00,160.16,160.2,160.04,160.12,30918.0,148.7263,148.7634,148.6149,148.6891,30918.0
2021-10-29 14:00:00,160.05,160.08,159.75,159.75,33070.0,148.6241,148.652,148.3456,148.3456,33070.0
2021-10-29 14:10:00,159.78,159.92,159.67,159.79,9807.0,148.3734,148.5034,148.2713,148.3827,9807.0
2021-10-29 14:20:00,159.82,159.83,159.59,159.59,15833.0,148.4106,148.4198,148.197,148.197,15833.0
2021-10-29 14:30:00,159.58,159.78,159.41,159.78,20062.0,148.1877,148.3734,148.0298,148.3734,20062.0
2021-10-29 14:40:00,159.8,160.19,159.78,160.1,13080.0,148.392,148.7541,148.3734,148.6706,13080.0
2021-10-29 14:50:00,160.12,160.44,159.97,160.35,64468.0,148.6891,148.9863,148.5499,148.9027,64468.0
2021-10-29 15:00:00,160.32,160.69,160.25,160.55,8912.0,148.8749,149.2184,148.8099,149.0884,8912.0
2021-10-29 15:10:00,160.53,160.57,160.16,160.31,10236.0,149.0699,149.107,148.7263,148.8656,10236.0
2021-10-29 15:20:00,160.29,160.57,160.22,160.5,15975.0,148.847,149.107,148.782,149.042,15975.0
2021-10-29 15:30:00,160.5,160.58,160.25,160.53,22236.0,149.042,149.1163,148.8099,149.0699,22236.0
2021-10-29 15:40:00,160.56,160.96,160.56,160.81,28143.0,149.0977,149.4692,149.0977,149.3299,28143.0
2021-10-29 15:50:00,160.81,160.96,160.51,160.59,119542.0,149.3299,149.4692,149.0513,149.1256,119542.0
2021-11-01 09:30:00,160.42,161.23,159.65,159.81,15596.0,148.9677,149.7199,148.2527,148.4013,15596.0
2021-11-01 09:40:00,160.01,160.9,159.95,160.2,15224.0,148.587,149.4135,148.5313,148.7634,15224.0
2021-11-01 09:50:00,160.15,160.27,159.62,160.27,5687.0,148.717,148.8284,148.2248,148.8284,5687.0
2021-11-01 10:00:00,160.16,160.23,159.65,160.23,7083.0,148.7263,148.7913,148.2527,148.7913,7083.0
2021-11-01 10:10:00,160.21,160.22,159.58,159.68,8930.0,148.7727,148.782,148.1877,148.2806,8930.0
2021-11-01 10:20:00,159.71,159.71,159.25,159.6,8183.0,148.3084,148.3084,147.8813,148.2063,8183.0
2021-11-01 10:30:00,159.38,159.66,159.36,159.38,9412.0,148.002,148.262,147.9834,148.002,9412.0
2021-11-01 10:40:00,159.56,159.8,159.47,159.64,6884.0,148.1691,148.392,148.0855,148.2434,6884.0
2021-11-01 10:50:00,159.65,159.76,159.39,159.46,5868.0,148.2527,148.3548,148.0113,148.0763,5868.0
2021-11-01 11:00:00,159.46,159.65,159.02,159.06,9182.0,148.0763,148.2527,147.6677,147.7048,9182.0
2021-11-01 11:10:00,159.06,159.14,158.8,159.04,14835.0,147.7048,147.7791,147.4634,147.6862,14835.0
2021-11-01 11:20:00,159.05,159.08,158.78,158.84,8811.0,147.6955,147.7234,147.4448,147.5005,8811.0
2021-11-01 11:30:00,158.9,158.91,158.48,158.49,10800.0,147.5562,147.5655,147.1662,147.1755,10800.0
2021-11-01 11:40:00,158.47,159.09,158.34,159.09,17544.0,147.1569,147.7327,147.0362,147.7327,17544.0
2021-11-01 11:50:00,159.12,159.4,159.12,159.4,5244.0,147.7605,148.0205,147.7605,148.0205,5244.0
2021-11-01 12:00:00,159.44,159.7,159.42,159.67,3764.0,148.0577,148.2991,148.0391,148.2713,3764.0
2021-11-01 12:10:00,159.66,159.86,159.66,159.84,4880.0,148.262,148.4477,148.262,148.4291,4880.0
2021-11-01 12:20:00,159.92,159.98,159.77,159.83,9651.0,148.5034,148.5591,148.3641,148.4198,9651.0
2021-11-01 12:30:00,159.81,159.98,159.75,159.89,3889.0,148.4013,148.5591,148.3456,148.4756,3889.0
2021-11-01 12:40:00,159.93,160.05,159.79,160.04,5005.0,148.5127,148.6241,148.3827,148.6149,5005.0
2021-11-01 12:50:00,160.08,160.33,160.08,160.3,6100.0,148.652,148.8842,148.652,148.8563,6100.0
2021-11-01 13:00:00,160.4,160.43,160.2,160.2,5671.0,148.9492,148.977,148.7634,148.7634,5671.0
2021-11-01 13:10:00,160.21,160.39,160.2,160.36,2988.0,148.7727,148.9399,148.7634,148.912,2988.0
2021-11-01 13:20:00,160.32,160.32,160.04,160.09,6727.0,148.8749,148.8749,148.6149,148.6613,6727.0
2021-11-01 13:30:00,160.06,160.29,160.03,160.23,6547.0,148.6334,148.847,148.6056,148.7913,6547.0
2021-11-01 13:40:00,160.22,160.25,160.04,160.1,9012.0,148.782,148.8099,148.6149,148.6706,9012.0
2021-11-01 13:50:00,160.1,160.11,159.93,159.98,6057.0,148.6706,148.6799,148.5127,148.5591,6057.0
2021-11-01 14:00:00,160.02,160.02,159.76,159.83,10210.0,148.5963,148.5963,148.3548,148.4198,10210.0
2021-11-01 14:10:00,159.83,159.84,159.38,159.44,6839.0,148.4198,148.4291,148.002,148.0577,6839.0
2021-11-01 14:20:00,159.41,159.51,159.39,159.51,6459.0,148.0298,148.1227,148.0113,148.1227,6459.0
2021-11-01 14:30:00,159.5,159.71,159.5,159.61,5358.0,148.1134,148.3084,148.1134,148.2156,5358.0
2021-11-01 14:40:00,159.62,159.64,159.47,159.5,6188.0,148.2248,148.2434,148.0855,148.1134,6188.0
2021-11-01 14:50:00,159.52,159.55,159.11,159.11,7362.0,148.132,148.1598,147.7512,147.7512,7362.0
2021-11-01 15:00:00,159.08,159.29,159.05,159.28,11643.0,147.7234,147.9184,147.6955,147.9091,11643.0
2021-11-01 15:10:00,159.26,159.39,159.21,159.33,4793.0,147.8905,148.0113,147.8441,147.9555,4793.0
2021-11-01 15:20:00,159.35,159.4,159.13,159.27,10563.0,147.9741,148.0205,147.7698,147.8998,10563.0
2021-11-01 15:30:00,159.27,159.35,159.16,159.34,12440.0,147.8998,147.9741,147.7977,147.9648,12440.0
2021-11-01 15:40:00,159.39,159.48,159.36,159.42,14212.0,148.0113,148.0948,147.9834,148.0391,14212.0
2021-11-01 15:50:00,159.41,159.48,158.98,159.02,74627.0,148.0298,148.0948,147.6305,147.6677,74627.0
2021-11-02 09:30:00,160.12,160.88,159.78,159.78,17485.0,148.6891,149.3949,148.3734,148.3734,17485.0
2021-11-02 09:40:00,159.77,160.34,159.41,160.34,24150.0,148.3641,148.8934,148.0298,148.8934,24150.0
2021-11-02 09:50:00,160.34,161.41,160.26,161.22,14439.0,148.8934,149.887,148.8191,149.7106,14439.0
2021-11-02 10:00:00,161.26,161.77,161.22,161.71,7001.0,149.7478,150.2213,149.7106,150.1656,7001.0
2021-11-02 10:10:00,161.71,161.79,160.99,161.14,14090.0,150.1656,150.2399,149.497,149.6363,14090.0
2021-11-02 10:20:00,161.2,161.2,160.7,160.79,11973.0,149.692,149.692,149.2277,149.3113,11973.0
2021-11-02 10:30:00,160.77,160.77,160.3,160.34,10544.0,149.2927,149.2927,148.8563,148.8934,10544.0
2021-11-02 10:40:00,160.35,160.44,160.21,160.27,13406.0,148.9027,148.9863,148.7727,148.8284,13406.0
2021-11-02 10:50:00,160.25,160.69,160.15,160.68,8488.0,148.8099,149.2184,148.717,149.2092,8488.0
2021-11-02 11:00:00,160.73,161.21,160.73,160.98,8174.0,149.2556,149.7013,149.2556,149.4877,8174.0
2021-11-02 11:10:00,160.99,161.19,160.95,161.07,5444.0,149.497,149.6828,149.4599,149.5713,5444.0
2021-11-02 11:20:00,161.03,161.03,160.77,160.87,8573.0,149.5342,149.5342,149.2927,149.3856,8573.0
2021-11-02 11:30:00,160.82,161.2,160.75,161.12,13600.0,149.3392,149.692,149.2742,149.6178,13600.0
2021-11-02 11:40:00,161.11,161.12,160.9,160.95,9092.0,149.6085,149.6178,149.4135,149.4599,9092.0
2021-11-02 11:50:00,160.94,160.94,160.4,160.47,13435.0,149.4506,149.4506,148.9492,149.0142,13435.0
2021-11-02 12:00:00,160.52,160.75,160.52,160.65,7134.0,149.0606,149.2742,149.0606,149.1813,7134.0
2021-11-02 12:10:00,160.67,161.21,160.66,161.18,24948.0,149.1999,149.7013,149.1906,149.6735,24948.0
2021-11-02 12:20:00,161.22,161.38,161.11,161.22,5235.0,149.7106,149.8592,149.6085,149.7106,5235.0
2021-11-02 12:30:00,161.21,161.49,161.19,161.49,7151.0,149.7013,149.9613,149.6828,149.9613,7151.0
2021-11-02 12:40:00,161.58,161.58,161.46,161.56,5431.0,150.0449,150.0449,149.9335,150.0263,5431.0
2021-11-02 12:50:00,161.65,161.73,161.55,161.58,5935.0,150.1099,150.1842,150.0171,150.0449,5935.0
2021-11-02 13:00:00,161.56,161.67,161.47,161.62,6528.0,150.0263,150.1285,149.9428,150.0821,6528.0
2021-11-02 13:10:00,161.64,161.8,161.63,161.75,7465.0,150.1006,150.2492,150.0913,150.2028,7465.0
2021-11-02 13:20:00,161.76,161.86,161.69,161.78,7263.0,150.2121,150.3049,150.1471,150.2306,7263.0
2021-11-02 13:30:00,161.81,161.83,161.73,161.81,5145.0,150.2585,150.2771,150.1842,150.2585,5145.0
2021-11-02 13:40:00,161.78,161.97,161.78,161.87,8081.0,150.2306,150.4071,150.2306,150.3142,8081.0
2021-11-02 13:50:00,161.83,161.83,161.52,161.55,25653.0,150.2771,150.2771,149.9892,150.0171,25653.0
2021-11-02 14:00:00,161.56,161.9,161.35,161.9,30933.0,150.0263,150.3421,149.8313,150.3421,30933.0
2021-11-02 14:10:00,161.89,161.97,161.72,161.74,13727.0,150.3328,150.4071,150.1749,150.1935,13727.0
2021-11-02 14:20:00,161.71,161.83,161.67,161.75,9120.0,150.1656,150.2771,150.1285,150.2028,9120.0
2021-11-02 14:30:00,161.74,161.74,161.51,161.63,16588.0,150.1935,150.1935,149.9799,150.0913,16588.0
2021-11-02 14:40:00,161.72,161.91,161.59,161.64,17591.0,150.1749,150.3514,150.0542,150.1006,17591.0
2021-11-02 14:50:00,161.66,162.06,161.66,161.84,13265.0,150.1192,150.4906,150.1192,150.2864,13265.0
2021-11-02 15:00:00,161.86,162.04,161.77,162.04,10482.0,150.3049,150.4721,150.2213,150.4721,10482.0
2021-11-02 15:10:00,162.1,162.1,161.85,161.98,50794.0,150.5278,150.5278,150.2956,150.4164,50794.0
2021-11-02 15:20:00,161.95,161.96,161.45,161.5,73247.0,150.3885,150.3978,149.9242,149.9706,73247.0
2021-11-02 15:30:00,161.52,162.02,161.51,161.96,32126.0,149.9892,150.4535,149.9799,150.3978,32126.0
2021-11-02 15:40:00,161.98,162.29,161.98,162.09,41054.0,150.4164,150.7042,150.4164,150.5185,41054.0
2021-11-02 15:50:00,162.09,162.09,161.64,161.86,126843.0,150.5185,150.5185,150.1006,150.3049,126843.0
2021-11-03 09:30:00,161.24,161.8,160.88,161.03,44428.0,149.7292,150.2492,149.3949,149.5342,44428.0
2021-11-03 09:40:00,161.08,161.27,160.73,160.82,12292.0,149.5806,149.757,149.2556,149.3392,12292.0
2021-11-03 09:50:00,160.81,161.31,160.58,160.98,12948.0,149.3299,149.7942,149.1163,149.4877,12948.0
2021-11-03 10:00:00,161.09,161.27,160.4,160.4,5806.0,149.5899,149.757,148.9492,148.9492,5806.0
2021-11-03 10:10:00,160.31,160.65,160.2,160.37,10423.0,148.8656,149.1813,148.7634,148.9213,10423.0
2021-11-03 10:20:00,160.32,161.01,160.04,160.72,10403.0,148.8749,149.5156,148.6149,149.2463,10403.0
2021-11-03 10:30:00,160.79,161.04,160.69,161.04,4469.0,149.3113,149.5435,149.2184,149.5435,4469.0
2021-11-03 10:40:00,161.05,161.29,161.02,161.28,4247.0,149.5527,149.7756,149.5249,149.7663,4247.0
2021-11-03 10:50:00,161.21,161.58,161.12,161.38,7191.0,149.7013,150.0449,149.6178,149.8592,7191.0
2021-11-03 11:00:00,161.28,161.54,161.1,161.54,6227.0,149.7663,150.0078,149.5992,150.0078,6227.0
2021-11-03 11:10:00,161.44,161.6,161.27,161.33,16905.0,149.9149,150.0635,149.757,149.8128,16905.0
2021-11-03 11:20:00,161.38,161.55,161.29,161.47,4090.0,149.8592,150.0171,149.7756,149.9428,4090.0
2021-11-03 11:30:00,161.38,161.98,161.38,161.76,6910.0,149.8592,150.4164,149.8592,150.2121,6910.0
2021-11-03 11:40:00,161.67,161.7,161.53,161.57,6111.0,150.1285,150.1563,149.9985,150.0356,6111.0
2021-11-03 11:50:00,161.53,161.66,161.39,161.45,11226.0,149.9985,150.1192,149.8685,149.9242,11226.0
2021-11-03 12:00:00,161.45,161.65,161.41,161.58,3737.0,149.9242,150.1099,149.887,150.0449,3737.0
2021-11-03 12:10:00,161.61,161.67,161.53,161.6,3341.0,150.0728,150.1285,149.9985,150.0635,3341.0
2021-11-03 12:20:00,161.58,161.58,161.41,161.55,4469.0,150.0449,150.0449,149.887,150.0171,4469.0
2021-11-03 12:30:00,161.51,161.54,161.41,161.46,3026.0,149.9799,150.0078,149.887,149.9335,3026.0
2021-11-03 12:40:00,161.44,161.45,161.34,161.41,6488.0,149.9149,149.9242,149.822,149.887,6488.0
2021-11-03 12:50:00,161.44,161.59,161.4,161.49,3425.0,149.9149,150.0542,149.8778,149.9613,3425.0
2021-11-03 13:00:00,161.45,161.59,161.43,161.59,2721.0,149.9242,150.0542,149.9056,150.0542,2721.0
2021-11-03 13:10:00,161.64,161.9,161.46,161.9,136417.0,150.1006,150.3421,149.9335,150.3421,136417.0
2021-11-03 13:20:00,161.89,162.09,161.68,161.75,16468.0,150.3328,150.5185,150.1378,150.2028,16468.0
2021-11-03 13:30:00,161.82,161.84,161.73,161.78,932.0,150.2678,150.2864,150.1842,150.2306,932.0
2021-11-03 13:40:00,161.82,161.93,161.81,161.92,3762.0,150.2678,150.3699,150.2585,150.3606,3762.0
2021-11-03 13:50:00,161.87,161.92,161.73,161.78,6485.0,150.3142,150.3606,150.1842,150.2306,6485.0
2021-11-03 14:00:00,161.78,161.99,161.37,161.77,12347.0,150.2306,150.4256,149.8499,150.2213,12347.0
2021-11-03 14:10:00,161.73,161.92,161.51,161.85,23811.0,150.1842,150.3606,149.9799,150.2956,23811.0
2021-11-03 14:20:00,161.82,162.05,161.79,161.94,4197.0,150.2678,150.4814,150.2399,150.3792,4197.0
2021-11-03 14:30:00,161.84,162.06,161.76,161.77,6236.0,150.2864,150.4906,150.2121,150.2213,6236.0
2021-11-03 14:40:00,161.84,162.57,161.76,162.57,9443.0,150.2864,150.9642,150.2121,150.9642,9443.0
2021-11-03 14:50:00,162.59,162.87,162.54,162.69,9938.0,150.9828,151.2428,150.9364,151.0757,9938.0
2021-11-03 15:00:00,162.72,162.75,162.58,162.67,9437.0,151.1035,151.1314,150.9735,151.0571,9437.0
2021-11-03 15:10:00,162.73,163.04,162.73,162.99,15498.0,151.1128,151.4007,151.1128,151.3543,15498.0
2021-11-03 15:20:00,163.1,163.44,163.07,163.43,19869.0,151.4564,151.7721,151.4285,151.7628,19869.0
2021-11-03 15:30:00,163.44,163.61,163.03,163.03,26368.0,151.7721,151.93,151.3914,151.3914,26368.0
2021-11-03 15:40:00,163.0,163.58,162.94,163.54,34582.0,151.3635,151.9021,151.3078,151.865,34582.0
2021-11-03 15:50:00,163.53,163.53,162.68,162.82,106250.0,151.8557,151.8557,151.0664,151.1964,106250.0
2021-11-04 09:30:00,162.89,163.32,162.61,163.32,13930.0,151.2614,151.6607,151.0014,151.6607,13930.0
2021-11-04 09:40:00,163.16,163.18,162.27,162.73,10712.0,151.5121,151.5307,150.6857,151.1128,10712.0
2021-11-04 09:50:00,162.63,163.53,162.6,163.3,3754.0,151.02,151.8557,150.9921,151.6421,3754.0
2021-11-04 10:00:00,163.25,163.58,162.98,163.58,4622.0,151.5957,151.9021,151.345,151.9021,4622.0
2021-11-04 10:10:00,163.53,163.81,163.52,163.61,3118.0,151.8557,152.1157,151.8464,151.93,3118.0
2021-11-04 10:20:00,163.68,163.9,163.51,163.75,8343.0,151.995,152.1993,151.8371,152.06,8343.0
2021-11-04 10:30:00,163.74,164.16,163.74,164.16,7509.0,152.0507,152.4407,152.0507,152.4407,7509.0
2021-11-04 10:40:00,164.18,164.23,164.0,164.11,4363.0,152.4593,152.5057,152.2922,152.3943,4363.0
2021-11-04 10:50:00,164.14,164.23,163.93,163.93,4760.0,152.4222,152.5057,152.2271,152.2271,4760.0
2021-11-04 11:00:00,163.96,163.96,163.72,163.81,6186.0,152.255,152.255,152.0321,152.1157,6186.0
2021-11-04 11:10:00,163.84,163.84,163.45,163.48,3446.0,152.1436,152.1436,151.7814,151.8093,3446.0
2021-11-04 11:20:00,163.37,163.48,162.98,162.98,19234.0,151.7071,151.8093,151.345,151.345,19234.0
2021-11-04 11:30:00,162.96,163.46,162.96,163.45,4830.0,151.3264,151.7907,151.3264,151.7814,4830.0
2021-11-04 11:40:00,163.35,163.46,163.14,163.14,2909.0,151.6886,151.7907,151.4935,151.4935,2909.0
2021-11-04 11:50:00,163.09,164.01,162.96,163.93,30222.0,151.4471,152.3014,151.3264,152.2271,30222.0
2021-11-04 12:00:00,163.87,164.11,163.69,164.07,11678.0,152.1714,152.3943,152.0043,152.3572,11678.0
2021-11-04 12:10:00,164.11,164.11,163.51,163.52,13527.0,152.3943,152.3943,151.8371,151.8464,13527.0
2021-11-04 12:20:00,163.67,163.67,163.44,163.44,1296.0,151.9857,151.9857,151.7721,151.7721,1296.0
2021-11-04 12:30:00,163.38,163.41,163.31,163.31,1601.0,151.7164,151.7443,151.6514,151.6514,1601.0
2021-11-04 12:40:00,163.4,163.47,163.23,163.28,3206.0,151.735,151.8,151.5771,151.6236,3206.0
2021-11-04 12:50:00,163.28,163.54,163.23,163.49,4523.0,151.6236,151.865,151.5771,151.8186,4523.0
2021-11-04 13:00:00,163.5,164.03,163.48,163.9,29830.0,151.8278,152.32,151.8093,152.1993,29830.0
2021-11-04 13:10:00,163.88,164.06,163.86,163.99,6808.0,152.1807,152.3479,152.1621,152.2829,6808.0
2021-11-04 13:20:00,163.99,163.99,163.92,163.97,1992.0,152.2829,152.2829,152.2179,152.2643,1992.0
2021-11-04 13:30:00,163.96,164.06,163.89,164.06,4455.0,152.255,152.3479,152.19,152.3479,4455.0
2021-11-04 13:40:00,164.14,164.28,164.11,164.19,1945.0,152.4222,152.5522,152.3943,152.4686,1945.0
2021-11-04 13:50:00,164.19,164.19,163.98,163.99,3666.0,152.4686,152.4686,152.2736,152.2829,3666.0
2021-11-04 14:00:00,163.98,164.02,163.76,163.98,9034.0,152.2736,152.3107,152.0693,152.2736,9034.0
2021-11-04 14:10:00,163.99,164.01,163.87,163.87,3617.0,152.2829,152.3014,152.1714,152.1714,3617.0
2021-11-04 14:20:00,163.79,164.01,163.71,163.77,62322.0,152.0971,152.3014,152.0229,152.0786,62322.0
2021-11-04 14:30:00,163.78,163.96,163.42,163.51,20554.0,152.0879,152.255,151.7536,151.8371,20554.0
2021-11-04 14:40:00,163.51,163.94,163.48,163.6,34498.0,151.8371,152.2364,151.8093,151.9207,34498.0
2021-11-04 14:50:00,163.67,163.8,163.58,163.65,3460.0,151.9857,152.1064,151.9021,151.9671,3460.0
2021-11-04 15:00:00,163.67,163.67,163.2,163.39,6763.0,151.9857,151.9857,151.5493,151.7257,6763.0
2021-11-04 15:10:00,163.3,163.3,162.96,163.04,5333.0,151.6421,151.6421,151.3264,151.4007,5333.0
2021-11-04 15:20:00,163.06,163.15,163.0,163.06,5304.0,151.4193,151.5028,151.3635,151.4193,5304.0
2021-11-04 15:30:00,163.15,163.15,162.92,162.97,8136.0,151.5028,151.5028,151.2893,151.3357,8136.0
2021-11-04 15:40:00,163.07,163.26,163.05,163.24,13680.0,151.4285,151.605,151.41,151.5864,13680.0
2021-11-04 15:50:00,163.25,163.42,163.08,163.27,59416.0,151.5957,151.7536,151.4378,151.6143,59416.0
2021-11-05 09:30:00,163.92,164.8,163.74,164.39,26315.0,152.2179,153.035,152.0507,152.6543,26315.0
2021-11-05 09:40:00,164.6,165.16,164.6,165.07,5897.0,152.8493,153.3693,152.8493,153.2858,5897.0
2021-11-05 09:50:00,165.11,165.41,165.08,165.31,6052.0,153.3229,153.6015,153.2951,153.5086,6052.0
2021-11-05 10:00:00,165.31,165.58,165.08,165.13,7662.0,153.5086,153.7594,153.2951,153.3415,7662.0
2021-11-05 10:10:00,165.17,165.57,164.96,165.5,15554.0,153.3786,153.7501,153.1836,153.6851,15554.0
2021-11-05 10:20:00,165.56,165.65,165.28,165.44,6294.0,153.7408,153.8244,153.4808,153.6294,6294.0
2021-11-05 10:30:00,165.32,165.33,165.16,165.29,6516.0,153.5179,153.5272,153.3693,153.4901,6516.0
2021-11-05 10:40:00,165.22,165.29,164.84,164.85,9605.0,153.4251,153.4901,153.0722,153.0815,9605.0
2021-11-05 10:50:00,164.79,164.99,164.65,164.74,5808.0,153.0258,153.2115,152.8957,152.9793,5808.0
2021-11-05 11:00:00,164.75,164.89,164.68,164.69,5212.0,152.9886,153.1186,152.9236,152.9329,5212.0
2021-11-05 11:10:00,164.68,164.72,164.35,164.36,6509.0,152.9236,152.9608,152.6172,152.6265,6509.0
2021-11-05 11:20:00,164.42,164.95,164.42,164.95,6784.0,152.6822,153.1743,152.6822,153.1743,6784.0
2021-11-05 11:30:00,164.88,165.1,164.01,164.01,60591.0,153.1093,153.3136,152.3014,152.3014,60591.0
2021-11-05 11:40:00,163.99,164.02,163.45,163.71,14983.0,152.2829,152.3107,151.7814,152.0229,14983.0
2021-11-05 11:50:00,163.65,163.65,163.07,163.17,14020.0,151.9671,151.9671,151.4285,151.5214,14020.0
2021-11-05 12:00:00,163.09,163.54,163.08,163.48,26492.0,151.4471,151.865,151.4378,151.8093,26492.0
2021-11-05 12:10:00,163.44,163.56,163.34,163.46,6668.0,151.7721,151.8836,151.6793,151.7907,6668.0
2021-11-05 12:20:00,163.51,163.77,163.51,163.75,6915.0,151.8371,152.0786,151.8371,152.06,6915.0
2021-11-05 12:30:00,163.79,163.82,163.29,163.42,6744.0,152.0971,152.125,151.6328,151.7536,6744.0
2021-11-05 12:40:00,163.45,163.45,163.29,163.35,3287.0,151.7814,151.7814,151.6328,151.6886,3287.0
2021-11-05 12:50:00,163.45,163.49,163.28,163.31,2628.0,151.7814,151.8186,151.6236,151.6514,2628.0
2021-11-05 13:00:00,163.37,163.43,163.18,163.22,5817.0,151.7071,151.7628,151.5307,151.5678,5817.0
2021-11-05 13:10:00,163.26,163.29,163.11,163.29,6424.0,151.605,151.6328,151.4657,151.6328,6424.0
2021-11-05 13:20:00,163.26,163.32,162.83,162.87,11929.0,151.605,151.6607,151.2057,151.2428,11929.0
2021-11-05 13:30:00,162.86,163.25,162.86,163.19,4753.0,151.2335,151.5957,151.2335,151.54,4753.0
2021-11-05 13:40:00,163.18,163.29,163.18,163.19,5193.0,151.5307,151.6328,151.5307,151.54,5193.0
2021-11-05 13:50:00,163.34,163.58,163.34,163.58,5343.0,151.6793,151.9021,151.6793,151.9021,5343.0
2021-11-05 14:00:00,163.59,163.75,163.56,163.75,9068.0,151.9114,152.06,151.8836,152.06,9068.0
2021-11-05 14:10:00,163.73,163.93,163.68,163.78,17689.0,152.0414,152.2271,151.995,152.0879,17689.0
2021-11-05 14:20:00,163.76,163.76,163.43,163.59,39295.0,152.0693,152.0693,151.7628,151.9114,39295.0
2021-11-05 14:30:00,163.58,163.69,163.3,163.39,19566.0,151.9021,152.0043,151.6421,151.7257,19566.0
2021-11-05 14:40:00,163.37,163.37,163.15,163.28,3696.0,151.7071,151.7071,151.5028,151.6236,3696.0
2021-11-05 14:50:00,163.31,163.36,163.2,163.27,4124.0,151.6514,151.6978,151.5493,151.6143,4124.0
2021-11-05 15:00:00,163.28,163.59,163.22,163.5,11090.0,151.6236,151.9114,151.5678,151.8278,11090.0
2021-11-05 15:10:00,163.52,163.77,163.45,163.77,7756.0,151.8464,152.0786,151.7814,152.0786,7756.0
2021-11-05 15:20:00,163.7,163.7,163.31,163.39,10540.0,152.0136,152.0136,151.6514,151.7257,10540.0
2021-11-05 15:30:00,163.43,163.57,163.29,163.36,22214.0,151.7628,151.8928,151.6328,151.6978,22214.0
2021-11-05 15:40:00,163.36,163.38,162.94,163.06,32923.0,151.6978,151.7164,151.3078,151.4193,32923.0
2021-11-05 15:50:00,163.09,163.13,162.83,163.08,156534.0,151.4471,151.4843,151.2057,151.4378,156534.0
2021-11-08 09:30:00,163.26,163.83,163.17,163.38,20203.0,151.605,152.1343,151.5214,151.7164,20203.0
2021-11-08 09:40:00,163.41,164.34,163.07,164.31,10655.0,151.7443,152.6079,151.4285,152.58,10655.0
2021-11-08 09:50:00,164.34,164.46,163.81,163.89,11597.0,152.6079,152.7193,152.1157,152.19,11597.0
2021-11-08 10:00:00,163.89,164.18,163.53,163.9,24863.0,152.19,152.4593,151.8557,152.1993,24863.0
2021-11-08 10:10:00,163.91,164.63,163.91,164.42,4875.0,152.2086,152.8772,152.2086,152.6822,4875.0
2021-11-08 10:20:00,164.46,164.8,164.35,164.64,4543.0,152.7193,153.035,152.6172,152.8865,4543.0
2021-11-08 10:30:00,164.64,164.83,164.52,164.53,8986.0,152.8865,153.0629,152.775,152.7843,8986.0
2021-11-08 10:40:00,164.5,164.5,164.17,164.36,2723.0,152.7565,152.7565,152.45,152.6265,2723.0
2021-11-08 10:50:00,164.28,164.28,163.66,163.79,9389.0,152.5522,152.5522,151.9764,152.0971,9389.0
2021-11-08 11:00:00,163.67,163.87,163.48,163.48,4078.0,151.9857,152.1714,151.8093,151.8093,4078.0
2021-11-08 11:10:00,163.57,164.02,163.56,164.02,6750.0,151.8928,152.3107,151.8836,152.3107,6750.0
2021-11-08 11:20:00,163.97,164.26,163.91,164.11,5964.0,152.2643,152.5336,152.2086,152.3943,5964.0
2021-11-08 11:30:00,164.17,164.41,163.57,163.66,12930.0,152.45,152.6729,151.8928,151.9764,12930.0
2021-11-08 11:40:00,163.66,163.74,163.55,163.57,1579.0,151.9764,152.0507,151.8743,151.8928,1579.0
2021-11-08 11:50:00,163.54,163.6,163.41,163.51,3802.0,151.865,151.9207,151.7443,151.8371,3802.0
2021-11-08 12:00:00,163.56,163.56,163.07,163.07,2329.0,151.8836,151.8836,151.4285,151.4285,2329.0
2021-11-08 12:10:00,163.18,163.3,163.09,163.28,3636.0,151.5307,151.6421,151.4471,151.6236,3636.0
2021-11-08 12:20:00,163.14,163.54,163.14,163.51,8688.0,151.4935,151.865,151.4935,151.8371,8688.0
2021-11-08 12:30:00,163.53,163.62,163.34,163.39,2953.0,151.8557,151.9393,151.6793,151.7257,2953.0
2021-11-08 12:40:00,163.34,163.41,163.25,163.27,5849.0,151.6793,151.7443,151.5957,151.6143,5849.0
2021-11-08 12:50:00,163.16,163.16,162.84,162.92,8096.0,151.5121,151.5121,151.215,151.2893,8096.0
2021-11-08 13:00:00,162.94,163.08,162.88,162.93,6632.0,151.3078,151.4378,151.2521,151.2985,6632.0
2021-11-08 13:10:00,162.85,162.98,162.84,162.89,14297.0,151.2242,151.345,151.215,151.2614,14297.0
2021-11-08 13:20:00,162.88,163.0,162.87,162.98,10325.0,151.2521,151.3635,151.2428,151.345,10325.0
2021-11-08 13:30:00,162.95,163.01,162.85,162.9,20623.0,151.3171,151.3728,151.2242,151.2707,20623.0
2021-11-08 13:40:00,162.86,162.94,162.84,162.87,13575.0,151.2335,151.3078,151.215,151.2428,13575.0
2021-11-08 13:50:00,162.88,162.93,162.7,162.83,5100.0,151.2521,151.2985,151.085,151.2057,5100.0
2021-11-08 14:00:00,162.79,162.94,162.79,162.9,14357.0,151.1685,151.3078,151.1685,151.2707,14357.0
2021-11-08 14:10:00,162.9,162.93,162.76,162.76,11960.0,151.2707,151.2985,151.1407,151.1407,11960.0
2021-11-08 14:20:00,162.8,162.8,162.67,162.67,4961.0,151.1778,151.1778,151.0571,151.0571,4961.0
2021-11-08 14:30:00,162.64,162.7,162.41,162.57,11265.0,151.0292,151.085,150.8157,150.9642,11265.0
2021-11-08 14:40:00,162.64,162.64,162.43,162.52,52292.0,151.0292,151.0292,150.8342,150.9178,52292.0
2021-11-08 14:50:00,162.52,162.61,162.31,162.52,11024.0,150.9178,151.0014,150.7228,150.9178,11024.0
2021-11-08 15:00:00,162.53,162.55,162.33,162.43,6550.0,150.9271,150.9457,150.7414,150.8342,6550.0
2021-11-08 15:10:00,162.42,162.47,162.31,162.37,9872.0,150.8249,150.8714,150.7228,150.7785,9872.0
2021-11-08 15:20:00,162.4,162.4,162.24,162.24,9621.0,150.8064,150.8064,150.6578,150.6578,9621.0
2021-11-08 15:30:00,162.25,162.28,162.15,162.2,22362.0,150.6671,150.6949,150.5742,150.6207,22362.0
2021-11-08 15:40:00,162.24,162.27,162.11,162.15,31384.0,150.6578,150.6857,150.5371,150.5742,31384.0
2021-11-08 15:50:00,162.16,162.56,162.16,162.52,77894.0,150.5835,150.955,150.5835,150.9178,77894.0
2021-11-09 09:30:00,162.03,163.04,161.94,161.94,57670.0,151.0126,151.954,150.9288,150.9288,57670.0
2021-11-09 09:40:00,162.23,163.17,162.14,162.87,33220.0,151.199,152.0751,151.1152,151.7955,33220.0
2021-11-09 09:50:00,163.17,163.97,162.84,163.08,22393.0,152.0751,152.8207,151.7676,151.9912,22393.0
2021-11-09 10:00:00,163.16,163.49,162.7,162.89,10348.0,152.0658,152.3734,151.6371,151.8142,10348.0
2021-11-09 10:10:00,163.03,163.39,162.86,163.0,4357.0,151.9446,152.2802,151.7862,151.9167,4357.0
2021-11-09 10:20:00,163.07,163.3,162.99,163.09,6630.0,151.9819,152.1963,151.9074,152.0006,6630.0
2021-11-09 10:30:00,163.38,163.43,162.85,162.85,30830.0,152.2708,152.3174,151.7769,151.7769,30830.0
2021-11-09 10:40:00,162.85,162.89,162.69,162.7,5143.0,151.7769,151.8142,151.6278,151.6371,5143.0
2021-11-09 10:50:00,162.68,162.78,162.45,162.7,27427.0,151.6184,151.7116,151.4041,151.6371,27427.0
2021-11-09 11:00:00,162.75,162.83,162.48,162.61,40079.0,151.6837,151.7582,151.432,151.5532,40079.0
2021-11-09 11:10:00,162.4,162.56,162.29,162.56,4472.0,151.3575,151.5066,151.255,151.5066,4472.0
2021-11-09 11:20:00,162.54,162.54,162.26,162.27,5279.0,151.488,151.488,151.227,151.2363,5279.0
2021-11-09 11:30:00,162.31,162.34,162.02,162.08,11063.0,151.2736,151.3016,151.0033,151.0592,11063.0
2021-11-09 11:40:00,162.18,162.18,161.44,161.44,13431.0,151.1524,151.1524,150.4628,150.4628,13431.0
2021-11-09 11:50:00,161.45,161.5,161.31,161.36,13704.0,150.4721,150.5187,150.3416,150.3882,13704.0
2021-11-09 12:00:00,161.36,161.48,161.33,161.42,6508.0,150.3882,150.5,150.3602,150.4441,6508.0
2021-11-09 12:10:00,161.45,162.03,161.45,161.82,8177.0,150.4721,151.0126,150.4721,150.8169,8177.0
2021-11-09 12:20:00,161.84,161.88,161.61,161.64,6876.0,150.8356,150.8728,150.6212,150.6492,6876.0
2021-11-09 12:30:00,161.67,161.71,161.32,161.66,39927.0,150.6771,150.7144,150.3509,150.6678,39927.0
2021-11-09 12:40:00,161.61,161.9,161.61,161.9,5092.0,150.6212,150.8915,150.6212,150.8915,5092.0
2021-11-09 12:50:00,161.91,162.11,161.8,161.94,6501.0,150.9008,151.0872,150.7983,150.9288,6501.0
2021-11-09 13:00:00,161.93,162.08,161.69,162.08,4958.0,150.9194,151.0592,150.6958,151.0592,4958.0
2021-11-09 13:10:00,162.13,162.13,161.89,162.0,10583.0,151.1058,151.1058,150.8822,150.9847,10583.0
2021-11-09 13:20:00,162.0,162.01,161.89,161.91,2742.0,150.9847,150.994,150.8822,150.9008,2742.0
2021-11-09 13:30:00,162.0,162.0,161.74,161.74,7003.0,150.9847,150.9847,150.7424,150.7424,7003.0
2021-11-09 13:40:00,161.8,161.99,161.79,161.98,5944.0,150.7983,150.9754,150.789,150.966,5944.0
2021-11-09 13:50:00,161.95,161.95,161.65,161.77,4508.0,150.9381,150.9381,150.6585,150.7703,4508.0
2021-11-09 14:00:00,161.78,161.83,161.7,161.72,5037.0,150.7796,150.8262,150.7051,150.7237,5037.0
2021-11-09 14:10:00,161.66,161.83,161.56,161.81,4153.0,150.6678,150.8262,150.5746,150.8076,4153.0
2021-11-09 14:20:00,161.78,161.87,161.71,161.76,9005.0,150.7796,150.8635,150.7144,150.761,9005.0
2021-11-09 14:30:00,161.75,161.91,161.75,161.91,3821.0,150.7517,150.9008,150.7517,150.9008,3821.0
2021-11-09 14:40:00,162.02,162.05,161.64,161.8,23025.0,151.0033,151.0313,150.6492,150.7983,23025.0
2021-11-09 14:50:00,161.79,161.85,161.64,161.71,9443.0,150.789,150.8449,150.6492,150.7144,9443.0
2021-11-09 15:00:00,161.72,161.73,161.51,161.63,6238.0,150.7237,150.733,150.528,150.6398,6238.0
2021-11-09 15:10:00,161.64,161.64,161.4,161.45,9752.0,150.6492,150.6492,150.4255,150.4721,9752.0
2021-11-09 15:20:00,161.47,161.51,161.27,161.29,10117.0,150.4907,150.528,150.3043,150.323,10117.0
2021-11-09 15:30:00,161.28,161.29,161.04,161.14,16942.0,150.3136,150.323,150.09,150.1832,16942.0
2021-11-09 15:40:00,161.14,161.38,161.13,161.36,34972.0,150.1832,150.4068,150.1738,150.3882,34972.0
2021-11-09 15:50:00,161.36,161.57,161.29,161.5,158877.0,150.3882,150.5839,150.323,150.5187,158877.0
2021-11-10 09:30:00,161.6,162.16,161.57,162.09,15678.0,150.6119,151.1338,150.5839,151.0686,15678.0
2021-11-10 09:40:00,162.16,162.93,161.87,162.63,41204.0,151.1338,151.8514,150.8635,151.5718,41204.0
2021-11-10 09:50:00,162.67,163.21,162.63,163.13,3225.0,151.6091,152.1124,151.5718,152.0378,3225.0
2021-11-10 10:00:00,163.31,163.37,163.09,163.1,45694.0,152.2056,152.2615,152.0006,152.0099,45694.0
2021-11-10 10:10:00,163.07,163.33,162.76,162.9,71071.0,151.9819,152.2242,151.693,151.8235,71071.0
2021-11-10 10:20:00,162.9,163.09,162.45,162.52,18865.0,151.8235,152.0006,151.4041,151.4693,18865.0
2021-11-10 10:30:00,162.32,162.51,162.12,162.43,29277.0,151.2829,151.46,151.0965,151.3854,29277.0
2021-11-10 10:40:00,162.36,162.36,162.06,162.06,7130.0,151.3202,151.3202,151.0406,151.0406,7130.0
2021-11-10 10:50:00,162.1,162.2,162.03,162.2,4701.0,151.0779,151.1711,151.0126,151.1711,4701.0
2021-11-10 11:00:00,162.11,162.23,161.9,162.23,7854.0,151.0872,151.199,150.8915,151.199,7854.0
2021-11-10 11:10:00,162.13,162.57,162.13,162.15,9698.0,151.1058,151.5159,151.1058,151.1245,9698.0
2021-11-10 11:20:00,162.11,162.4,161.99,162.04,30366.0,151.0872,151.3575,150.9754,151.022,30366.0
2021-11-10 11:30:00,162.1,162.21,162.02,162.13,121118.0,151.0779,151.1804,151.0033,151.1058,121118.0
2021-11-10 11:40:00,162.2,162.2,161.93,161.94,10662.0,151.1711,151.1711,150.9194,150.9288,10662.0
2021-11-10 11:50:00,161.98,162.08,161.96,162.03,6936.0,150.966,151.0592,150.9474,151.0126,6936.0
2021-11-10 12:00:00,162.02,162.02,161.64,161.7,4731.0,151.0033,151.0033,150.6492,150.7051,4731.0
2021-11-10 12:10:00,161.66,161.66,161.51,161.6,2559.0,150.6678,150.6678,150.528,150.6119,2559.0
2021-11-10 12:20:00,161.62,161.73,161.62,161.7,3299.0,150.6305,150.733,150.6305,150.7051,3299.0
2021-11-10 12:30:00,161.72,161.79,161.62,161.79,2699.0,150.7237,150.789,150.6305,150.789,2699.0
2021-11-10 12:40:00,161.78,161.78,161.6,161.68,5884.0,150.7796,150.7796,150.6119,150.6864,5884.0
2021-11-10 12:50:00,161.71,161.79,161.66,161.73,10484.0,150.7144,150.789,150.6678,150.733,10484.0
2021-11-10 13:00:00,161.74,161.75,161.51,161.52,7856.0,150.7424,150.7517,150.528,150.5373,7856.0
2021-11-10 13:10:00,161.61,161.7,161.45,161.5,39530.0,150.6212,150.7051,150.4721,150.5187,39530.0
2021-11-10 13:20:00,161.5,161.91,161.43,161.66,59576.0,150.5187,150.9008,150.4534,150.6678,59576.0
2021-11-10 13:30:00,161.67,161.71,161.52,161.52,49772.0,150.6771,150.7144,150.5373,150.5373,49772.0
2021-11-10 13:40:00,161.55,161.55,161.39,161.47,12398.0,150.5653,150.5653,150.4162,150.4907,12398.0
2021-11-10 13:50:00,161.44,161.58,161.26,161.35,24248.0,150.4628,150.5932,150.295,150.3789,24248.0
2021-11-10 14:00:00,161.37,161.4,161.01,161.01,26629.0,150.3975,150.4255,150.062,150.062,26629.0
2021-11-10 14:10:00,161.05,161.34,161.0,161.04,326929.0,150.0993,150.3696,150.0527,150.09,326929.0
2021-11-10 14:20:00,161.04,161.1,160.9,160.96,23468.0,150.09,150.1459,149.9595,150.0154,23468.0
2021-11-10 14:30:00,161.01,161.07,160.88,160.94,48245.0,150.062,150.1179,149.9408,149.9968,48245.0
2021-11-10 14:40:00,160.95,161.0,160.69,160.75,27683.0,150.0061,150.0527,149.7638,149.8197,27683.0
2021-11-10 14:50:00,160.75,160.77,160.72,160.75,56720.0,149.8197,149.8383,149.7917,149.8197,56720.0
2021-11-10 15:00:00,160.75,161.11,160.74,160.81,331051.0,149.8197,150.1552,149.8104,149.8756,331051.0
2021-11-10 15:10:00,160.79,160.85,160.72,160.83,62368.0,149.857,149.9129,149.7917,149.8942,62368.0
2021-11-10 15:20:00,160.83,160.9,160.71,160.83,43310.0,149.8942,149.9595,149.7824,149.8942,43310.0
2021-11-10 15:30:00,160.83,160.85,160.47,160.5,48746.0,149.8942,149.9129,149.5587,149.5867,48746.0
2021-11-10 15:40:00,160.5,160.61,160.47,160.5,48017.0,149.5867,149.6892,149.5587,149.5867,48017.0
2021-11-10 15:50:00,160.5,160.85,160.5,160.73,531206.0,149.5867,149.9129,149.5867,149.801,531206.0
2021-11-11 09:30:00,160.5,160.71,160.09,160.5,19664.0,149.5867,149.7824,149.2045,149.5867,19664.0
2021-11-11 09:40:00,160.28,160.6,160.23,160.29,29548.0,149.3816,149.6799,149.335,149.3909,29548.0
2021-11-11 09:50:00,160.3,160.88,160.08,160.2,302273.0,149.4003,149.9408,149.1952,149.3071,302273.0
2021-11-11 10:00:00,160.2,160.31,159.82,159.95,36099.0,149.3071,149.4096,148.9529,149.0741,36099.0
2021-11-11 10:10:00,159.95,160.02,159.9,159.9,48557.0,149.0741,149.1393,149.0275,149.0275,48557.0
2021-11-11 10:20:00,159.87,159.94,159.39,159.45,20478.0,148.9995,149.0647,148.5521,148.6081,20478.0
2021-11-11 10:30:00,159.42,159.46,158.96,159.11,14645.0,148.5801,148.6174,148.1514,148.2912,14645.0
2021-11-11 10:40:00,159.09,159.09,158.76,159.0,9371.0,148.2725,148.2725,147.965,148.1887,9371.0
2021-11-11 10:50:00,159.03,159.17,158.86,159.06,13476.0,148.2166,148.3471,148.0582,148.2446,13476.0
2021-11-11 11:00:00,159.13,159.19,158.8,158.82,7480.0,148.3098,148.3657,148.0023,148.0209,7480.0
2021-11-11 11:10:00,158.89,159.17,158.76,158.76,15902.0,148.0861,148.3471,147.965,147.965,15902.0
2021-11-11 11:20:00,158.8,159.13,158.73,159.0,26934.0,148.0023,148.3098,147.937,148.1887,26934.0
2021-11-11 11:30:00,158.93,159.05,158.88,158.89,6579.0,148.1234,148.2353,148.0768,148.0861,6579.0
2021-11-11 11:40:00,158.87,158.87,158.58,158.59,6265.0,148.0675,148.0675,147.7972,147.8065,6265.0
2021-11-11 11:50:00,158.64,158.76,158.5,158.61,23597.0,147.8531,147.965,147.7227,147.8252,23597.0
2021-11-11 12:00:00,158.68,158.77,158.53,158.6,15632.0,147.8904,147.9743,147.7506,147.8159,15632.0
2021-11-11 12:10:00,158.66,159.01,158.63,158.97,9746.0,147.8718,148.198,147.8438,148.1607,9746.0
2021-11-11 12:20:00,159.03,159.09,158.59,158.79,54560.0,148.2166,148.2725,147.8065,147.9929,54560.0
2021-11-11 12:30:00,158.79,159.11,158.73,159.07,24658.0,147.9929,148.2912,147.937,148.2539,24658.0
2021-11-11 12:40:00,159.06,159.71,158.73,159.7,40897.0,148.2446,148.8504,147.937,148.8411,40897.0
2021-11-11 12:50:00,159.78,160.58,159.78,160.52,14597.0,148.9156,149.6612,148.9156,149.6053,14597.0
2021-11-11 13:00:00,160.52,160.63,160.28,160.33,9692.0,149.6053,149.7078,149.3816,149.4282,9692.0
2021-11-11 13:10:00,160.34,160.78,160.29,160.68,18022.0,149.4375,149.8476,149.3909,149.7544,18022.0
2021-11-11 13:20:00,160.74,160.74,160.28,160.28,14290.0,149.8104,149.8104,149.3816,149.3816,14290.0
2021-11-11 13:30:00,160.24,160.24,159.84,159.84,54176.0,149.3443,149.3443,148.9715,148.9715,54176.0
2021-11-11 13:40:00,159.87,159.95,159.65,159.65,47215.0,148.9995,149.0741,148.7945,148.7945,47215.0
2021-11-11 13:50:00,159.73,159.87,159.53,159.78,68483.0,148.869,148.9995,148.6826,148.9156,68483.0
2021-11-11 14:00:00,159.8,159.91,159.64,159.77,30565.0,148.9343,149.0368,148.7851,148.9063,30565.0
2021-11-11 14:10:00,159.8,159.8,159.61,159.74,17133.0,148.9343,148.9343,148.7572,148.8783,17133.0
2021-11-11 14:20:00,159.75,159.85,159.73,159.79,31829.0,148.8877,148.9809,148.869,148.9249,31829.0
2021-11-11 14:30:00,159.79,159.84,159.75,159.81,18240.0,148.9249,148.9715,148.8877,148.9436,18240.0
2021-11-11 14:40:00,159.83,159.87,159.64,159.85,19549.0,148.9622,148.9995,148.7851,148.9809,19549.0
2021-11-11 14:50:00,159.85,159.89,159.76,159.79,20070.0,148.9809,149.0181,148.897,148.9249,20070.0
2021-11-11 15:00:00,159.83,159.83,159.48,159.5,10431.0,148.9622,148.9622,148.636,148.6547,10431.0
2021-11-11 15:10:00,159.46,159.73,159.44,159.69,28071.0,148.6174,148.869,148.5987,148.8317,28071.0
2021-11-11 15:20:00,159.68,159.77,159.63,159.64,73839.0,148.8224,148.9063,148.7758,148.7851,73839.0
2021-11-11 15:30:00,159.64,159.64,159.14,159.22,21071.0,148.7851,148.7851,148.3191,148.3937,21071.0
2021-11-11 15:40:00,159.22,159.29,159.12,159.19,33085.0,148.3937,148.4589,148.3005,148.3657,33085.0
2021-11-11 15:50:00,159.24,159.54,159.14,159.5,169114.0,148.4123,148.6919,148.3191,148.6547,169114.0
2021-11-12 09:30:00,159.77,160.12,159.58,159.88,76867.0,148.9063,149.2325,148.7292,149.0088,76867.0
2021-11-12 09:40:00,159.99,159.99,159.6,159.8,39858.0,149.1113,149.1113,148.7479,148.9343,39858.0
2021-11-12 09:50:00,159.8,159.82,159.44,159.45,66645.0,148.9343,148.9529,148.5987,148.6081,66645.0
2021-11-12 10:00:00,159.54,159.89,159.18,159.45,21512.0,148.6919,149.0181,148.3564,148.6081,21512.0
2021-11-12 10:10:00,159.49,160.8,159.34,160.8,1261188.0,148.6453,149.8663,148.5055,149.8663,1261188.0
2021-11-12 10:20:00,160.8,161.15,160.75,160.94,47899.0,149.8663,150.1925,149.8197,149.9968,47899.0
2021-11-12 10:30:00,160.94,161.0,160.71,160.79,60574.0,149.9968,150.0527,149.7824,149.857,60574.0
2021-11-12 10:40:00,160.79,161.06,160.63,161.0,60030.0,149.857,150.1086,149.7078,150.0527,60030.0
2021-11-12 10:50:00,161.0,161.6,160.87,161.13,28513.0,150.0527,150.6119,149.9315,150.1738,28513.0
2021-11-12 11:00:00,161.11,161.29,160.97,161.22,28890.0,150.1552,150.323,150.0247,150.2577,28890.0
2021-11-12 11:10:00,161.24,161.24,160.9,161.09,28932.0,150.2764,150.2764,149.9595,150.1366,28932.0
2021-11-12 11:20:00,161.14,161.19,160.97,161.08,7254.0,150.1832,150.2298,150.0247,150.1272,7254.0
2021-11-12 11:30:00,161.03,161.11,160.88,161.04,12925.0,150.0806,150.1552,149.9408,150.09,12925.0
2021-11-12 11:40:00,161.01,161.13,160.98,161.05,7731.0,150.062,150.1738,150.034,150.0993,7731.0
2021-11-12 11:50:00,161.13,161.3,161.0,161.03,26967.0,150.1738,150.3323,150.0527,150.0806,26967.0
2021-11-12 12:00:00,161.0,161.16,161.0,161.01,21670.0,150.0527,150.2018,150.0527,150.062,21670.0
2021-11-12 12:10:00,160.98,161.12,160.95,161.0,14538.0,150.034,150.1645,150.0061,150.0527,14538.0
2021-11-12 12:20:00,161.05,161.23,161.02,161.13,60958.0,150.0993,150.267,150.0713,150.1738,60958.0
2021-11-12 12:30:00,161.2,161.65,161.17,161.31,22668.0,150.2391,150.6585,150.2111,150.3416,22668.0
2021-11-12 12:40:00,161.34,161.6,161.3,161.46,21131.0,150.3696,150.6119,150.3323,150.4814,21131.0
2021-11-12 12:50:00,161.44,161.57,161.35,161.57,29738.0,150.4628,150.5839,150.3789,150.5839,29738.0
2021-11-12 13:00:00,161.55,161.59,161.4,161.43,12560.0,150.5653,150.6026,150.4255,150.4534,12560.0
2021-11-12 13:10:00,161.43,161.54,161.25,161.34,23928.0,150.4534,150.556,150.2857,150.3696,23928.0
2021-11-12 13:20:00,161.37,161.43,161.1,161.19,31999.0,150.3975,150.4534,150.1459,150.2298,31999.0
2021-11-12 13:30:00,161.23,161.55,161.09,161.16,32117.0,150.267,150.5653,150.1366,150.2018,32117.0
2021-11-12 13:40:00,161.17,161.31,160.94,161.3,25583.0,150.2111,150.3416,149.9968,150.3323,25583.0
2021-11-12 13:50:00,161.3,161.35,161.09,161.15,29103.0,150.3323,150.3789,150.1366,150.1925,29103.0
2021-11-12 14:00:00,161.21,161.88,161.16,161.86,33024.0,150.2484,150.8728,150.2018,150.8542,33024.0
2021-11-12 14:10:00,161.86,161.9,161.66,161.71,9106.0,150.8542,150.8915,150.6678,150.7144,9106.0
2021-11-12 14:20:00,161.77,161.91,161.7,161.87,22817.0,150.7703,150.9008,150.7051,150.8635,22817.0
2021-11-12 14:30:00,161.91,161.91,161.76,161.79,12996.0,150.9008,150.9008,150.761,150.789,12996.0
2021-11-12 14:40:00,161.78,161.91,161.71,161.76,21685.0,150.7796,150.9008,150.7144,150.761,21685.0
2021-11-12 14:50:00,161.77,161.79,161.41,161.48,30908.0,150.7703,150.789,150.4348,150.5,30908.0
2021-11-12 15:00:00,161.55,161.78,161.55,161.73,14505.0,150.5653,150.7796,150.5653,150.733,14505.0
2021-11-12 15:10:00,161.68,161.71,161.56,161.56,12342.0,150.6864,150.7144,150.5746,150.5746,12342.0
2021-11-12 15:20:00,161.59,161.63,161.5,161.5,18011.0,150.6026,150.6398,150.5187,150.5187,18011.0
2021-11-12 15:30:00,161.53,161.8,161.22,161.68,68532.0,150.5466,150.7983,150.2577,150.6864,68532.0
2021-11-12 15:40:00,161.68,161.8,161.62,161.7,31414.0,150.6864,150.7983,150.6305,150.7051,31414.0
2021-11-12 15:50:00,161.66,161.8,161.59,161.62,116286.0,150.6678,150.7983,150.6026,150.6305,116286.0
2021-11-15 09:30:00,161.97,162.16,161.08,161.11,16483.0,150.9567,151.1338,150.1272,150.1552,16483.0
2021-11-15 09:40:00,161.07,161.51,161.01,161.51,4626.0,150.1179,150.528,150.062,150.528,4626.0
2021-11-15 09:50:00,161.53,161.71,161.12,161.58,5715.0,150.5466,150.7144,150.1645,150.5932,5715.0
2021-11-15 10:00:00,161.58,161.59,161.23,161.35,7385.0,150.5932,150.6026,150.267,150.3789,7385.0
2021-11-15 10:10:00,161.3,161.52,161.27,161.46,4645.0,150.3323,150.5373,150.3043,150.4814,4645.0
2021-11-15 10:20:00,161.36,161.63,161.32,161.32,7444.0,150.3882,150.6398,150.3509,150.3509,7444.0
2021-11-15 10:30:00,161.29,161.5,161.26,161.33,5573.0,150.323,150.5187,150.295,150.3602,5573.0
2021-11-15 10:40:00,161.33,161.37,160.96,160.97,8220.0,150.3602,150.3975,150.0154,150.0247,8220.0
2021-11-15 10:50:00,160.94,161.08,160.8,160.83,5560.0,149.9968,150.1272,149.8663,149.8942,5560.0
2021-11-15 11:00:00,160.89,161.07,160.84,160.94,5528.0,149.9502,150.1179,149.9036,149.9968,5528.0
2021-11-15 11:10:00,160.94,161.04,160.74,160.81,6515.0,149.9968,150.09,149.8104,149.8756,6515.0
2021-11-15 11:20:00,160.74,160.81,160.49,160.53,5955.0,149.8104,149.8756,149.5774,149.6146,5955.0
2021-11-15 11:30:00,160.53,160.53,160.24,160.44,4780.0,149.6146,149.6146,149.3443,149.5308,4780.0
2021-11-15 11:40:00,160.38,160.6,160.25,160.47,116990.0,149.4748,149.6799,149.3537,149.5587,116990.0
2021-11-15 11:50:00,160.48,160.89,160.39,160.89,2701.0,149.568,149.9502,149.4841,149.9502,2701.0
2021-11-15 12:00:00,160.96,161.41,160.91,161.41,209354.0,150.0154,150.4348,149.9688,150.4348,209354.0
2021-11-15 12:10:00,161.63,162.11,161.63,162.11,4756.0,150.6398,151.0872,150.6398,151.0872,4756.0
2021-11-15 12:20:00,162.16,162.32,162.15,162.3,4043.0,151.1338,151.2829,151.1245,151.2643,4043.0
2021-11-15 12:30:00,162.3,162.55,162.28,162.37,6501.0,151.2643,151.4973,151.2456,151.3295,6501.0
2021-11-15 12:40:00,162.33,162.5,162.21,162.47,7439.0,151.2922,151.4507,151.1804,151.4227,7439.0
2021-11-15 12:50:00,162.35,162.68,162.35,162.58,6151.0,151.3109,151.6184,151.3109,151.5252,6151.0
2021-11-15 13:00:00,162.67,162.78,162.51,162.56,6144.0,151.6091,151.7116,151.46,151.5066,6144.0
2021-11-15 13:10:00,162.61,162.64,162.04,162.08,27664.0,151.5532,151.5812,151.022,151.0592,27664.0
2021-11-15 13:20:00,162.19,162.42,162.19,162.4,4997.0,151.1618,151.3761,151.1618,151.3575,4997.0
2021-11-15 13:30:00,162.35,162.58,162.32,162.49,5848.0,151.3109,151.5252,151.2829,151.4414,5848.0
2021-11-15 13:40:00,162.48,162.59,162.41,162.42,5636.0,151.432,151.5346,151.3668,151.3761,5636.0
2021-11-15 13:50:00,162.48,162.59,162.42,162.52,5858.0,151.432,151.5346,151.3761,151.4693,5858.0
2021-11-15 14:00:00,162.55,162.63,162.44,162.49,8657.0,151.4973,151.5718,151.3948,151.4414,8657.0
2021-11-15 14:10:00,162.46,162.62,162.43,162.43,6240.0,151.4134,151.5625,151.3854,151.3854,6240.0
2021-11-15 14:20:00,162.42,162.45,162.28,162.34,6904.0,151.3761,151.4041,151.2456,151.3016,6904.0
2021-11-15 14:30:00,162.33,162.57,162.33,162.5,4965.0,151.2922,151.5159,151.2922,151.4507,4965.0
2021-11-15 14:40:00,162.5,162.6,162.46,162.57,5727.0,151.4507,151.5439,151.4134,151.5159,5727.0
2021-11-15 14:50:00,162.55,162.68,162.47,162.65,7210.0,151.4973,151.6184,151.4227,151.5905,7210.0
2021-11-15 15:00:00,162.63,162.77,162.54,162.74,8528.0,151.5718,151.7023,151.488,151.6744,8528.0
2021-11-15 15:10:00,162.74,162.76,162.61,162.74,7866.0,151.6744,151.693,151.5532,151.6744,7866.0
2021-11-15 15:20:00,162.77,162.85,162.65,162.75,11017.0,151.7023,151.7769,151.5905,151.6837,11017.0
2021-11-15 15:30:00,162.73,162.74,162.45,162.45,20647.0,151.665,151.6744,151.4041,151.4041,20647.0
2021-11-15 15:40:00,162.45,162.77,162.43,162.68,21589.0,151.4041,151.7023,151.3854,151.6184,21589.0
2021-11-15 15:50:00,162.67,162.94,162.63,162.94,95704.0,151.6091,151.8608,151.5718,151.8608,95704.0
2021-11-16 09:30:00,163.4,163.75,162.93,163.75,11263.0,152.2895,152.6157,151.8514,152.6157,11263.0
2021-11-16 09:40:00,163.79,164.2,163.5,164.18,21427.0,152.653,153.0351,152.3827,153.0164,21427.0
2021-11-16 09:50:00,164.0,164.72,164.0,164.22,15511.0,152.8487,153.5197,152.8487,153.0537,15511.0
2021-11-16 10:00:00,164.2,164.46,164.1,164.32,11344.0,153.0351,153.2774,152.9419,153.1469,11344.0
2021-11-16 10:10:00,164.32,164.43,164.22,164.27,7293.0,153.1469,153.2494,153.0537,153.1003,7293.0
2021-11-16 10:20:00,164.25,164.34,163.77,163.92,18283.0,153.0817,153.1656,152.6343,152.7741,18283.0
2021-11-16 10:30:00,163.92,164.62,163.92,164.61,12860.0,152.7741,153.4265,152.7741,153.4172,12860.0
2021-11-16 10:40:00,164.58,164.88,164.56,164.83,18178.0,153.3892,153.6688,153.3706,153.6222,18178.0
2021-11-16 10:50:00,164.83,165.04,164.79,164.98,19253.0,153.6222,153.818,153.585,153.762,19253.0
2021-11-16 11:00:00,164.94,165.24,164.94,165.23,8451.0,153.7248,154.0044,153.7248,153.9951,8451.0
2021-11-16 11:10:00,165.21,165.28,165.08,165.27,12816.0,153.9764,154.0417,153.8552,154.0323,12816.0
2021-11-16 11:20:00,165.27,165.46,165.14,165.46,13451.0,154.0323,154.2094,153.9112,154.2094,13451.0
2021-11-16 11:30:00,165.42,165.66,165.38,165.63,13229.0,154.1721,154.3958,154.1349,154.3679,13229.0
2021-11-16 11:40:00,165.63,165.78,165.59,165.66,10507.0,154.3679,154.5077,154.3306,154.3958,10507.0
2021-11-16 11:50:00,165.66,166.01,165.64,165.99,13400.0,154.3958,154.722,154.3772,154.7034,13400.0
2021-11-16 12:00:00,165.99,166.04,165.71,165.81,12253.0,154.7034,154.75,154.4424,154.5356,12253.0
2021-11-16 12:10:00,165.78,166.14,165.78,166.13,8984.0,154.5077,154.8432,154.5077,154.8339,8984.0
2021-11-16 12:20:00,166.09,166.19,165.9,166.19,19774.0,154.7966,154.8898,154.6195,154.8898,19774.0
2021-11-16 12:30:00,166.21,166.41,165.79,165.8,59494.0,154.9084,155.0948,154.517,154.5263,59494.0
2021-11-16 12:40:00,165.8,166.59,165.78,166.52,17810.0,154.5263,155.2626,154.5077,155.1973,17810.0
2021-11-16 12:50:00,166.49,166.56,166.05,166.16,39028.0,155.1694,155.2346,154.7593,154.8618,39028.0
2021-11-16 13:00:00,166.13,166.68,166.09,166.63,19173.0,154.8339,155.3465,154.7966,155.2999,19173.0
2021-11-16 13:10:00,166.63,166.88,166.63,166.82,28483.0,155.2999,155.5329,155.2999,155.4769,28483.0
2021-11-16 13:20:00,166.86,166.97,166.56,166.56,12903.0,155.5142,155.6167,155.2346,155.2346,12903.0
2021-11-16 13:30:00,166.53,166.66,166.33,166.58,15674.0,155.2067,155.3278,155.0203,155.2533,15674.0
2021-11-16 13:40:00,166.52,166.61,166.32,166.41,10272.0,155.1973,155.2812,155.0109,155.0948,10272.0
2021-11-16 13:50:00,166.43,166.55,166.12,166.18,16304.0,155.1135,155.2253,154.8245,154.8805,16304.0
2021-11-16 14:00:00,166.16,166.33,166.12,166.12,10876.0,154.8618,155.0203,154.8245,154.8245,10876.0
2021-11-16 14:10:00,166.11,166.15,165.88,165.89,10746.0,154.8152,154.8525,154.6009,154.6102,10746.0
2021-11-16 14:20:00,165.89,165.89,165.52,165.75,14757.0,154.6102,154.6102,154.2653,154.4797,14757.0
2021-11-16 14:30:00,165.72,165.75,165.5,165.5,13991.0,154.4517,154.4797,154.2467,154.2467,13991.0
2021-11-16 14:40:00,165.56,165.64,165.36,165.36,9939.0,154.3026,154.3772,154.1162,154.1162,9939.0
2021-11-16 14:50:00,165.4,165.46,165.06,165.08,9621.0,154.1535,154.2094,153.8366,153.8552,9621.0
2021-11-16 15:00:00,165.06,165.3,165.06,165.3,19325.0,153.8366,154.0603,153.8366,154.0603,19325.0
2021-11-16 15:10:00,165.33,165.73,165.15,165.73,19007.0,154.0883,154.4611,153.9205,154.4611,19007.0
2021-11-16 15:20:00,165.72,165.88,165.69,165.8,51308.0,154.4517,154.6009,154.4238,154.5263,51308.0
2021-11-16 15:30:00,165.8,165.94,165.51,165.62,33667.0,154.5263,154.6568,154.256,154.3585,33667.0
2021-11-16 15:40:00,165.62,165.62,165.16,165.25,31958.0,154.3585,154.3585,153.9298,154.0137,31958.0
2021-11-16 15:50:00,165.22,165.44,164.75,164.9,154956.0,153.9857,154.1908,153.5477,153.6875,154956.0
2021-11-17 09:30:00,164.29,164.76,164.12,164.76,10583.0,153.119,153.557,152.9605,153.557,10583.0
2021-11-17 09:40:00,164.67,165.09,164.28,164.33,3312.0,153.4731,153.8646,153.1096,153.1562,3312.0
2021-11-17 09:50:00,164.48,164.48,164.01,164.07,6869.0,153.296,153.296,152.858,152.9139,6869.0
2021-11-17 10:00:00,163.98,164.48,163.94,164.3,15701.0,152.83,153.296,152.7928,153.1283,15701.0
2021-11-17 10:10:00,164.31,164.31,163.74,163.74,4561.0,153.1376,153.1376,152.6064,152.6064,4561.0
2021-11-17 10:20:00,163.72,163.72,163.41,163.67,11348.0,152.5877,152.5877,152.2988,152.5411,11348.0
2021-11-17 10:30:00,163.67,164.2,163.63,164.2,10670.0,152.5411,153.0351,152.5038,153.0351,10670.0
2021-11-17 10:40:00,164.17,164.27,164.0,164.2,9450.0,153.0071,153.1003,152.8487,153.0351,9450.0
2021-11-17 10:50:00,164.14,164.33,164.06,164.28,10683.0,152.9792,153.1562,152.9046,153.1096,10683.0
2021-11-17 11:00:00,164.29,164.37,164.22,164.25,7810.0,153.119,153.1935,153.0537,153.0817,7810.0
2021-11-17 11:10:00,164.19,164.26,164.1,164.26,15193.0,153.0258,153.091,152.9419,153.091,15193.0
2021-11-17 11:20:00,164.21,164.21,163.97,163.99,6537.0,153.0444,153.0444,152.8207,152.8394,6537.0
2021-11-17 11:30:00,163.94,163.97,163.8,163.88,8608.0,152.7928,152.8207,152.6623,152.7368,8608.0
2021-11-17 11:40:00,163.89,164.22,163.8,164.04,18970.0,152.7462,153.0537,152.6623,152.886,18970.0
2021-11-17 11:50:00,164.04,164.14,163.99,164.06,5383.0,152.886,152.9792,152.8394,152.9046,5383.0
2021-11-17 12:00:00,164.06,164.13,163.95,163.95,6415.0,152.9046,152.9698,152.8021,152.8021,6415.0
2021-11-17 12:10:00,163.95,164.07,163.88,164.07,9472.0,152.8021,152.9139,152.7368,152.9139,9472.0
2021-11-17 12:20:00,164.08,164.18,164.07,164.09,9802.0,152.9232,153.0164,152.9139,152.9326,9802.0
2021-11-17 12:30:00,164.07,164.2,163.96,164.15,10937.0,152.9139,153.0351,152.8114,152.9885,10937.0
2021-11-17 12:40:00,164.11,164.25,164.1,164.18,8386.0,152.9512,153.0817,152.9419,153.0164,8386.0
2021-11-17 12:50:00,164.19,164.29,164.13,164.23,15007.0,153.0258,153.119,152.9698,153.063,15007.0
2021-11-17 13:00:00,164.23,164.27,164.14,164.23,5309.0,153.063,153.1003,152.9792,153.063,5309.0
2021-11-17 13:10:00,164.25,164.26,164.1,164.1,8917.0,153.0817,153.091,152.9419,152.9419,8917.0
2021-11-17 13:20:00,164.09,164.12,163.9,163.92,5538.0,152.9326,152.9605,152.7555,152.7741,5538.0
2021-11-17 13:30:00,163.94,163.96,163.69,163.81,12200.0,152.7928,152.8114,152.5598,152.6716,12200.0
2021-11-17 13:40:00,163.85,164.05,163.82,163.95,6890.0,152.7089,152.8953,152.6809,152.8021,6890.0
2021-11-17 13:50:00,163.99,164.1,163.88,164.04,10888.0,152.8394,152.9419,152.7368,152.886,10888.0
2021-11-17 14:00:00,164.05,164.11,163.98,164.07,9797.0,152.8953,152.9512,152.83,152.9139,9797.0
2021-11-17 14:10:00,164.07,164.1,164.0,164.01,6412.0,152.9139,152.9419,152.8487,152.858,6412.0
2021-11-17 14:20:00,163.99,164.02,163.95,164.0,12062.0,152.8394,152.8673,152.8021,152.8487,12062.0
2021-11-17 14:30:00,164.02,164.14,163.96,164.14,7635.0,152.8673,152.9792,152.8114,152.9792,7635.0
2021-11-17 14:40:00,164.16,164.44,164.16,164.33,10087.0,152.9978,153.2588,152.9978,153.1562,10087.0
2021-11-17 14:50:00,164.32,164.4,164.21,164.4,10622.0,153.1469,153.2215,153.0444,153.2215,10622.0
2021-11-17 15:00:00,164.41,164.41,164.22,164.28,6008.0,153.2308,153.2308,153.0537,153.1096,6008.0
2021-11-17 15:10:00,164.28,164.37,164.22,164.33,11256.0,153.1096,153.1935,153.0537,153.1562,11256.0
2021-11-17 15:20:00,164.34,164.48,164.28,164.44,15500.0,153.1656,153.296,153.1096,153.2588,15500.0
2021-11-17 15:30:00,164.44,164.44,164.14,164.21,22043.0,153.2588,153.2588,152.9792,153.0444,22043.0
2021-11-17 15:40:00,164.2,164.35,164.19,164.28,33567.0,153.0351,153.1749,153.0258,153.1096,33567.0
2021-11-17 15:50:00,164.26,164.61,164.12,164.31,132139.0,153.091,153.4172,152.9605,153.1376,132139.0
2021-11-18 09:30:00,164.45,164.67,164.09,164.67,8576.0,153.2681,153.4731,152.9326,153.4731,8576.0
2021-11-18 09:40:00,164.52,164.87,164.26,164.29,38833.0,153.3333,153.6595,153.091,153.119,38833.0
2021-11-18 09:50:00,164.15,164.85,164.13,164.6,52308.0,152.9885,153.6409,152.9698,153.4079,52308.0
2021-11-18 10:00:00,164.53,164.71,164.41,164.55,9217.0,153.3426,153.5104,153.2308,153.3613,9217.0
2021-11-18 10:10:00,164.41,164.42,163.68,163.87,7762.0,153.2308,153.2401,152.5504,152.7275,7762.0
2021-11-18 10:20:00,163.75,164.01,163.67,163.86,9679.0,152.6157,152.858,152.5411,152.7182,9679.0
2021-11-18 10:30:00,163.73,164.23,163.73,164.04,6925.0,152.597,153.063,152.597,152.886,6925.0
2021-11-18 10:40:00,164.09,164.26,164.06,164.08,7670.0,152.9326,153.091,152.9046,152.9232,7670.0
2021-11-18 10:50:00,164.12,164.68,164.12,164.56,14089.0,152.9605,153.4824,152.9605,153.3706,14089.0
2021-11-18 11:00:00,164.59,164.59,164.2,164.49,4116.0,153.3986,153.3986,153.0351,153.3054,4116.0
2021-11-18 11:10:00,164.42,164.42,164.14,164.16,9542.0,153.2401,153.2401,152.9792,152.9978,9542.0
2021-11-18 11:20:00,164.2,164.23,163.99,164.06,8056.0,153.0351,153.063,152.8394,152.9046,8056.0
2021-11-18 11:30:00,164.02,164.07,163.9,164.07,7104.0,152.8673,152.9139,152.7555,152.9139,7104.0
2021-11-18 11:40:00,164.19,164.54,164.03,164.03,12192.0,153.0258,153.352,152.8766,152.8766,12192.0
2021-11-18 11:50:00,163.99,164.12,163.91,163.99,4468.0,152.8394,152.9605,152.7648,152.8394,4468.0
2021-11-18 12:00:00,164.03,164.23,164.0,164.05,4811.0,152.8766,153.063,152.8487,152.8953,4811.0
2021-11-18 12:10:00,163.97,164.06,163.71,163.71,3926.0,152.8207,152.9046,152.5784,152.5784,3926.0
2021-11-18 12:20:00,163.74,163.78,163.67,163.72,5705.0,152.6064,152.6436,152.5411,152.5877,5705.0
2021-11-18 12:30:00,163.75,164.08,163.71,163.73,8923.0,152.6157,152.9232,152.5784,152.597,8923.0
2021-11-18 12:40:00,163.75,163.8,163.35,163.48,7767.0,152.6157,152.6623,152.2429,152.364,7767.0
2021-11-18 12:50:00,163.47,163.49,163.33,163.37,3900.0,152.3547,152.3734,152.2242,152.2615,3900.0
2021-11-18 13:00:00,163.36,163.39,163.11,163.12,3418.0,152.2522,152.2802,152.0192,152.0285,3418.0
2021-11-18 13:10:00,163.0,163.1,162.94,162.95,5067.0,151.9167,152.0099,151.8608,151.8701,5067.0
2021-11-18 13:20:00,162.9,162.9,162.67,162.68,5771.0,151.8235,151.8235,151.6091,151.6184,5771.0
2021-11-18 13:30:00,162.7,162.77,162.54,162.54,6142.0,151.6371,151.7023,151.488,151.488,6142.0
2021-11-18 13:40:00,162.5,163.25,162.5,163.24,13128.0,151.4507,152.1497,151.4507,152.1404,13128.0
2021-11-18 13:50:00,163.2,163.39,163.15,163.39,8459.0,152.1031,152.2802,152.0565,152.2802,8459.0
2021-11-18 14:00:00,163.31,163.37,162.66,162.68,31120.0,152.2056,152.2615,151.5998,151.6184,31120.0
2021-11-18 14:10:00,162.67,162.69,162.54,162.55,5800.0,151.6091,151.6278,151.488,151.4973,5800.0
2021-11-18 14:20:00,162.53,162.62,162.4,162.49,10251.0,151.4786,151.5625,151.3575,151.4414,10251.0
2021-11-18 14:30:00,162.46,162.47,162.33,162.33,8087.0,151.4134,151.4227,151.2922,151.2922,8087.0
2021-11-18 14:40:00,162.33,162.55,162.3,162.47,8469.0,151.2922,151.4973,151.2643,151.4227,8469.0
2021-11-18 14:50:00,162.5,162.7,162.49,162.66,7071.0,151.4507,151.6371,151.4414,151.5998,7071.0
2021-11-18 15:00:00,162.67,162.67,162.54,162.57,6723.0,151.6091,151.6091,151.488,151.5159,6723.0
2021-11-18 15:10:00,162.63,162.63,162.34,162.4,7715.0,151.5718,151.5718,151.3016,151.3575,7715.0
2021-11-18 15:20:00,162.4,162.42,162.23,162.27,21252.0,151.3575,151.3761,151.199,151.2363,21252.0
2021-11-18 15:30:00,162.29,162.34,162.04,162.06,29713.0,151.255,151.3016,151.022,151.0406,29713.0
2021-11-18 15:40:00,162.1,162.32,162.03,162.24,30481.0,151.0779,151.2829,151.0126,151.2084,30481.0
2021-11-18 15:50:00,162.26,162.43,162.18,162.38,105427.0,151.227,151.3854,151.1524,151.3388,105427.0
2021-11-19 09:30:00,162.43,162.66,161.82,162.43,51580.0,151.3854,151.5998,150.8169,151.3854,51580.0
2021-11-19 09:40:00,162.41,162.71,162.41,162.55,39828.0,151.3668,151.6464,151.3668,151.4973,39828.0
2021-11-19 09:50:00,162.6,162.89,162.46,162.76,12953.0,151.5439,151.8142,151.4134,151.693,12953.0
2021-11-19 10:00:00,162.73,162.74,162.42,162.56,4100.0,151.665,151.6744,151.3761,151.5066,4100.0
2021-11-19 10:10:00,162.49,162.78,162.41,162.78,8908.0,151.4414,151.7116,151.3668,151.7116,8908.0
2021-11-19 10:20:00,162.86,162.86,162.37,162.37,5845.0,151.7862,151.7862,151.3295,151.3295,5845.0
2021-11-19 10:30:00,162.4,162.58,162.33,162.49,4811.0,151.3575,151.5252,151.2922,151.4414,4811.0
2021-11-19 10:40:00,162.47,162.48,162.29,162.29,3052.0,151.4227,151.432,151.255,151.255,3052.0
2021-11-19 10:50:00,162.29,162.29,162.02,162.13,3365.0,151.255,151.255,151.0033,151.1058,3365.0
2021-11-19 11:00:00,162.11,162.11,162.0,162.01,3954.0,151.0872,151.0872,150.9847,150.994,3954.0
2021-11-19 11:10:00,162.0,162.12,161.98,161.98,2881.0,150.9847,151.0965,150.966,150.966,2881.0
2021-11-19 11:20:00,161.91,161.91,161.69,161.69,2530.0,150.9008,150.9008,150.6958,150.6958,2530.0
2021-11-19 11:30:00,161.65,161.79,161.63,161.67,3885.0,150.6585,150.789,150.6398,150.6771,3885.0
2021-11-19 11:40:00,161.65,161.95,161.64,161.91,13498.0,150.6585,150.9381,150.6492,150.9008,13498.0
2021-11-19 11:50:00,161.95,162.09,161.82,162.09,3840.0,150.9381,151.0686,150.8169,151.0686,3840.0
2021-11-19 12:00:00,162.11,162.27,162.11,162.22,4577.0,151.0872,151.2363,151.0872,151.1897,4577.0
2021-11-19 12:10:00,162.23,162.23,162.01,162.01,14432.0,151.199,151.199,150.994,150.994,14432.0
2021-11-19 12:20:00,162.05,162.1,161.96,162.08,6806.0,151.0313,151.0779,150.9474,151.0592,6806.0
2021-11-19 12:30:00,162.07,162.23,161.98,162.17,24655.0,151.0499,151.199,150.966,151.1431,24655.0
2021-11-19 12:40:00,162.18,162.36,161.98,162.29,39964.0,151.1524,151.3202,150.966,151.255,39964.0
2021-11-19 12:50:00,162.38,162.89,162.36,162.78,22433.0,151.3388,151.8142,151.3202,151.7116,22433.0
2021-11-19 13:00:00,162.72,162.72,162.53,162.53,3464.0,151.6557,151.6557,151.4786,151.4786,3464.0
2021-11-19 13:10:00,162.54,162.55,162.4,162.43,5947.0,151.488,151.4973,151.3575,151.3854,5947.0
2021-11-19 13:20:00,162.47,162.48,161.93,161.94,6692.0,151.4227,151.432,150.9194,150.9288,6692.0
2021-11-19 13:30:00,161.94,161.99,161.75,161.75,3830.0,150.9288,150.9754,150.7517,150.7517,3830.0
2021-11-19 13:40:00,161.74,161.77,161.4,161.4,3166.0,150.7424,150.7703,150.4255,150.4255,3166.0
2021-11-19 13:50:00,161.46,161.64,161.44,161.58,6310.0,150.4814,150.6492,150.4628,150.5932,6310.0
2021-11-19 14:00:00,161.6,161.69,161.55,161.57,5121.0,150.6119,150.6958,150.5653,150.5839,5121.0
2021-11-19 14:10:00,161.59,161.65,161.49,161.57,5246.0,150.6026,150.6585,150.5094,150.5839,5246.0
2021-11-19 14:20:00,161.6,161.6,161.42,161.45,5614.0,150.6119,150.6119,150.4441,150.4721,5614.0
2021-11-19 14:30:00,161.45,161.45,161.14,161.17,6403.0,150.4721,150.4721,150.1832,150.2111,6403.0
2021-11-19 14:40:00,161.15,161.18,160.9,160.91,7242.0,150.1925,150.2204,149.9595,149.9688,7242.0
2021-11-19 14:50:00,160.98,161.11,160.96,161.0,6986.0,150.034,150.1552,150.0154,150.0527,6986.0
2021-11-19 15:00:00,161.01,161.07,160.88,160.9,7787.0,150.062,150.1179,149.9408,149.9595,7787.0
2021-11-19 15:10:00,160.86,160.87,160.57,160.67,13428.0,149.9222,149.9315,149.6519,149.7451,13428.0
2021-11-19 15:20:00,160.68,160.85,160.38,160.85,35489.0,149.7544,149.9129,149.4748,149.9129,35489.0
2021-11-19 15:30:00,160.85,161.21,160.8,161.03,14470.0,149.9129,150.2484,149.8663,150.0806,14470.0
2021-11-19 15:40:00,161.03,161.03,160.78,160.97,14469.0,150.0806,150.0806,149.8476,150.0247,14469.0
2021-11-19 15:50:00,160.95,160.96,160.7,160.82,38757.0,150.0061,150.0154,149.7731,149.8849,38757.0
2021-11-22 09:30:00,161.44,161.64,161.22,161.34,8835.0,150.4628,150.6492,150.2577,150.3696,8835.0
2021-11-22 09:40:00,161.43,162.43,161.39,162.43,7078.0,150.4534,151.3854,150.4162,151.3854,7078.0
2021-11-22 09:50:00,162.5,162.74,162.36,162.74,6262.0,151.4507,151.6744,151.3202,151.6744,6262.0
2021-11-22 10:00:00,162.65,162.88,162.65,162.75,8393.0,151.5905,151.8048,151.5905,151.6837,8393.0
2021-11-22 10:10:00,162.52,162.52,162.11,162.15,7581.0,151.4693,151.4693,151.0872,151.1245,7581.0
2021-11-22 10:20:00,162.17,162.29,161.65,161.67,5053.0,151.1431,151.255,150.6585,150.6771,5053.0
2021-11-22 10:30:00,161.74,162.09,161.73,161.99,5566.0,150.7424,151.0686,150.733,150.9754,5566.0
2021-11-22 10:40:00,162.01,162.09,161.87,161.95,2405.0,150.994,151.0686,150.8635,150.9381,2405.0
2021-11-22 10:50:00,162.02,162.33,161.79,162.33,9102.0,151.0033,151.2922,150.789,151.2922,9102.0
2021-11-22 11:00:00,162.36,162.37,161.96,161.97,8439.0,151.3202,151.3295,150.9474,150.9567,8439.0
2021-11-22 11:10:00,162.04,162.43,162.01,162.43,7837.0,151.022,151.3854,150.994,151.3854,7837.0
2021-11-22 11:20:00,162.33,162.53,162.23,162.37,13783.0,151.2922,151.4786,151.199,151.3295,13783.0
2021-11-22 11:30:00,162.36,162.63,162.35,162.56,8611.0,151.3202,151.5718,151.3109,151.5066,8611.0
2021-11-22 11:40:00,162.56,162.65,162.42,162.43,4197.0,151.5066,151.5905,151.3761,151.3854,4197.0
2021-11-22 11:50:00,162.23,162.25,161.77,162.01,6893.0,151.199,151.2177,150.7703,150.994,6893.0
2021-11-22 12:00:00,162.0,162.35,161.88,162.31,5543.0,150.9847,151.3109,150.8728,151.2736,5543.0
2021-11-22 12:10:00,162.29,162.41,162.16,162.25,5090.0,151.255,151.3668,151.1338,151.2177,5090.0
2021-11-22 12:20:00,162.24,162.27,162.0,162.0,4888.0,151.2084,151.2363,150.9847,150.9847,4888.0
2021-11-22 12:30:00,162.06,162.07,161.8,161.99,3822.0,151.0406,151.0499,150.7983,150.9754,3822.0
2021-11-22 12:40:00,161.97,162.0,161.82,161.88,5430.0,150.9567,150.9847,150.8169,150.8728,5430.0
2021-11-22 12:50:00,161.9,162.11,161.74,162.04,4809.0,150.8915,151.0872,150.7424,151.022,4809.0
2021-11-22 13:00:00,162.09,162.09,161.92,162.0,3728.0,151.0686,151.0686,150.9101,150.9847,3728.0
2021-11-22 13:10:00,162.03,162.24,162.03,162.22,4006.0,151.0126,151.2084,151.0126,151.1897,4006.0
2021-11-22 13:20:00,162.25,162.52,162.24,162.52,4254.0,151.2177,151.4693,151.2084,151.4693,4254.0
2021-11-22 13:30:00,162.49,162.56,162.41,162.47,6208.0,151.4414,151.5066,151.3668,151.4227,6208.0
2021-11-22 13:40:00,162.47,162.82,162.45,162.58,12970.0,151.4227,151.7489,151.4041,151.5252,12970.0
2021-11-22 13:50:00,162.53,162.78,162.53,162.78,6579.0,151.4786,151.7116,151.4786,151.7116,6579.0
2021-11-22 14:00:00,162.7,162.84,162.57,162.63,2818.0,151.6371,151.7676,151.5159,151.5718,2818.0
2021-11-22 14:10:00,162.69,162.69,162.39,162.41,3534.0,151.6278,151.6278,151.3482,151.3668,3534.0
2021-11-22 14:20:00,162.4,162.43,162.17,162.26,7705.0,151.3575,151.3854,151.1431,151.227,7705.0
2021-11-22 14:30:00,162.25,162.36,162.18,162.18,5219.0,151.2177,151.3202,151.1524,151.1524,5219.0
2021-11-22 14:40:00,162.17,162.23,162.09,162.17,3187.0,151.1431,151.199,151.0686,151.1431,3187.0
2021-11-22 14:50:00,162.17,162.28,162.14,162.28,3475.0,151.1431,151.2456,151.1152,151.2456,3475.0
2021-11-22 15:00:00,162.33,162.44,162.28,162.33,3641.0,151.2922,151.3948,151.2456,151.2922,3641.0
2021-11-22 15:10:00,162.33,162.82,162.3,162.7,15635.0,151.2922,151.7489,151.2643,151.6371,15635.0
2021-11-22 15:20:00,162.73,163.02,162.73,163.02,16702.0,151.665,151.9353,151.665,151.9353,16702.0
2021-11-22 15:30:00,162.96,162.96,162.67,162.72,15235.0,151.8794,151.8794,151.6091,151.6557,15235.0
2021-11-22 15:40:00,162.74,162.74,161.95,161.95,11749.0,151.6744,151.6744,150.9381,150.9381,11749.0
2021-11-22 15:50:00,161.92,161.92,161.22,161.28,39328.0,150.9101,150.9101,150.2577,150.3136,39328.0
2021-11-23 09:30:00,161.35,162.03,161.29,161.41,12139.0,150.3789,151.0126,150.323,150.4348,12139.0
2021-11-23 09:40:00,161.26,161.88,161.23,161.6,5971.0,150.295,150.8728,150.267,150.6119,5971.0
2021-11-23 09:50:00,161.61,162.35,161.47,161.9,5461.0,150.6212,151.3109,150.4907,150.8915,5461.0
2021-11-23 10:00:00,161.76,161.85,161.43,161.49,3079.0,150.761,150.8449,150.4534,150.5094,3079.0
2021-11-23 10:10:00,161.54,161.86,161.54,161.82,4469.0,150.556,150.8542,150.556,150.8169,4469.0
2021-11-23 10:20:00,161.7,161.7,161.21,161.31,7615.0,150.7051,150.7051,150.2484,150.3416,7615.0
2021-11-23 10:30:00,161.34,161.4,160.87,160.87,7683.0,150.3696,150.4255,149.9315,149.9315,7683.0
2021-11-23 10:40:00,160.73,161.06,160.28,160.54,33897.0,149.801,150.1086,149.3816,149.624,33897.0
2021-11-23 10:50:00,160.49,160.8,160.22,160.22,5609.0,149.5774,149.8663,149.3257,149.3257,5609.0
2021-11-23 11:00:00,160.27,160.38,160.08,160.35,8036.0,149.3723,149.4748,149.1952,149.4469,8036.0
2021-11-23 11:10:00,160.34,160.52,160.25,160.3,7847.0,149.4375,149.6053,149.3537,149.4003,7847.0
2021-11-23 11:20:00,160.24,160.49,160.16,160.42,4684.0,149.3443,149.5774,149.2698,149.5121,4684.0
2021-11-23 11:30:00,160.42,160.55,160.09,160.24,3656.0,149.5121,149.6333,149.2045,149.3443,3656.0
2021-11-23 11:40:00,160.17,160.58,160.17,160.58,3809.0,149.2791,149.6612,149.2791,149.6612,3809.0
2021-11-23 11:50:00,160.69,160.69,160.52,160.52,4712.0,149.7638,149.7638,149.6053,149.6053,4712.0
2021-11-23 12:00:00,160.54,160.54,160.26,160.36,6168.0,149.624,149.624,149.363,149.4562,6168.0
2021-11-23 12:10:00,160.44,160.47,160.26,160.45,3903.0,149.5308,149.5587,149.363,149.5401,3903.0
2021-11-23 12:20:00,160.4,160.81,160.4,160.79,4772.0,149.4935,149.8756,149.4935,149.857,4772.0
2021-11-23 12:30:00,160.85,161.07,160.85,160.99,8122.0,149.9129,150.1179,149.9129,150.0434,8122.0
2021-11-23 12:40:00,161.02,161.1,160.96,160.96,6889.0,150.0713,150.1459,150.0154,150.0154,6889.0
2021-11-23 12:50:00,160.99,161.0,160.77,160.81,3441.0,150.0434,150.0527,149.8383,149.8756,3441.0
2021-11-23 13:00:00,160.86,160.93,160.79,160.88,3819.0,149.9222,149.9874,149.857,149.9408,3819.0
2021-11-23 13:10:00,160.86,161.04,160.83,160.83,6841.0,149.9222,150.09,149.8942,149.8942,6841.0
2021-11-23 13:20:00,160.87,160.98,160.82,160.94,5768.0,149.9315,150.034,149.8849,149.9968,5768.0
2021-11-23 13:30:00,160.91,161.03,160.8,160.8,5604.0,149.9688,150.0806,149.8663,149.8663,5604.0
2021-11-23 13:40:00,160.79,160.82,160.74,160.82,5988.0,149.857,149.8849,149.8104,149.8849,5988.0
2021-11-23 13:50:00,160.79,161.21,160.71,160.88,110675.0,149.857,150.2484,149.7824,149.9408,110675.0
2021-11-23 14:00:00,161.0,161.04,160.77,160.88,12198.0,150.0527,150.09,149.8383,149.9408,12198.0
2021-11-23 14:10:00,160.92,160.94,160.83,160.83,8940.0,149.9781,149.9968,149.8942,149.8942,8940.0
2021-11-23 14:20:00,160.79,160.88,160.71,160.72,8055.0,149.857,149.9408,149.7824,149.7917,8055.0
2021-11-23 14:30:00,160.75,160.8,160.42,160.57,5286.0,149.8197,149.8663,149.5121,149.6519,5286.0
2021-11-23 14:40:00,160.64,160.94,160.51,160.77,13780.0,149.7172,149.9968,149.596,149.8383,13780.0
2021-11-23 14:50:00,160.75,160.94,160.5,160.5,6240.0,149.8197,149.9968,149.5867,149.5867,6240.0
2021-11-23 15:00:00,160.49,160.49,160.28,160.36,6900.0,149.5774,149.5774,149.3816,149.4562,6900.0
2021-11-23 15:10:00,160.39,160.39,159.96,160.0,8877.0,149.4841,149.4841,149.0834,149.1207,8877.0
2021-11-23 15:20:00,160.0,160.17,159.79,160.11,13520.0,149.1207,149.2791,148.9249,149.2232,13520.0
2021-11-23 15:30:00,160.16,160.37,159.97,160.19,16158.0,149.2698,149.4655,149.0927,149.2977,16158.0
2021-11-23 15:40:00,160.26,160.8,160.23,160.35,22228.0,149.363,149.8663,149.335,149.4469,22228.0
2021-11-23 15:50:00,160.39,160.56,160.21,160.45,145233.0,149.4841,149.6426,149.3164,149.5401,145233.0
2021-11-24 09:30:00,159.72,160.2,159.3,160.08,16486.0,148.8597,149.3071,148.4683,149.1952,16486.0
2021-11-24 09:40:00,159.93,160.25,159.71,159.71,3748.0,149.0554,149.3537,148.8504,148.8504,3748.0
2021-11-24 09:50:00,159.77,159.77,158.94,159.26,10986.0,148.9063,148.9063,148.1327,148.431,10986.0
2021-11-24 10:00:00,159.24,159.49,158.63,158.68,17717.0,148.4123,148.6453,147.8438,147.8904,17717.0
2021-11-24 10:10:00,158.69,159.32,158.66,159.32,6537.0,147.8997,148.4869,147.8718,148.4869,6537.0
2021-11-24 10:20:00,159.51,159.61,158.94,159.17,8883.0,148.664,148.7572,148.1327,148.3471,8883.0
2021-11-24 10:30:00,159.19,159.56,159.18,159.45,5460.0,148.3657,148.7106,148.3564,148.6081,5460.0
2021-11-24 10:40:00,159.38,159.55,159.31,159.45,8957.0,148.5428,148.7013,148.4776,148.6081,8957.0
2021-11-24 10:50:00,159.45,159.49,159.33,159.45,7091.0,148.6081,148.6453,148.4962,148.6081,7091.0
2021-11-24 11:00:00,159.5,159.79,159.49,159.79,5978.0,148.6547,148.9249,148.6453,148.9249,5978.0
2021-11-24 11:10:00,159.86,159.9,159.69,159.87,6563.0,148.9902,149.0275,148.8317,148.9995,6563.0
2021-11-24 11:20:00,159.84,159.88,159.62,159.69,5701.0,148.9715,149.0088,148.7665,148.8317,5701.0
2021-11-24 11:30:00,159.71,159.71,159.48,159.56,5037.0,148.8504,148.8504,148.636,148.7106,5037.0
2021-11-24 11:40:00,159.56,159.87,159.56,159.81,5787.0,148.7106,148.9995,148.7106,148.9436,5787.0
2021-11-24 11:50:00,159.78,159.81,159.53,159.59,5137.0,148.9156,148.9436,148.6826,148.7385,5137.0
2021-11-24 12:00:00,159.59,159.8,159.59,159.78,4290.0,148.7385,148.9343,148.7385,148.9156,4290.0
2021-11-24 12:10:00,159.73,159.73,159.13,159.17,12645.0,148.869,148.869,148.3098,148.3471,12645.0
2021-11-24 12:20:00,159.17,159.17,158.47,158.55,19027.0,148.3471,148.3471,147.6947,147.7693,19027.0
2021-11-24 12:30:00,158.51,158.64,158.3,158.4,20103.0,147.732,147.8531,147.5363,147.6295,20103.0
2021-11-24 12:40:00,158.49,158.66,158.41,158.61,11932.0,147.7133,147.8718,147.6388,147.8252,11932.0
2021-11-24 12:50:00,158.63,158.78,158.59,158.78,9171.0,147.8438,147.9836,147.8065,147.9836,9171.0
2021-11-24 13:00:00,158.78,158.83,158.71,158.81,9270.0,147.9836,148.0302,147.9184,148.0116,9270.0
2021-11-24 13:10:00,158.8,158.98,158.79,158.8,10914.0,148.0023,148.17,147.9929,148.0023,10914.0
2021-11-24 13:20:00,158.77,158.92,158.66,158.79,6774.0,147.9743,148.1141,147.8718,147.9929,6774.0
2021-11-24 13:30:00,158.84,158.85,158.67,158.72,7519.0,148.0395,148.0489,147.8811,147.9277,7519.0
2021-11-24 13:40:00,158.74,158.82,158.62,158.81,5330.0,147.9463,148.0209,147.8345,148.0116,5330.0
2021-11-24 13:50:00,158.78,158.78,158.57,158.63,5959.0,147.9836,147.9836,147.7879,147.8438,5959.0
2021-11-24 14:00:00,158.63,158.71,158.26,158.26,8491.0,147.8438,147.9184,147.499,147.499,8491.0
2021-11-24 14:10:00,158.24,158.62,158.1,158.62,5910.0,147.4803,147.8345,147.3499,147.8345,5910.0
2021-11-24 14:20:00,158.57,158.6,158.32,158.34,9665.0,147.7879,147.8159,147.5549,147.5735,9665.0
2021-11-24 14:30:00,158.37,158.69,158.36,158.67,8869.0,147.6015,147.8997,147.5922,147.8811,8869.0
2021-11-24 14:40:00,158.64,158.74,158.58,158.65,10078.0,147.8531,147.9463,147.7972,147.8625,10078.0
2021-11-24 14:50:00,158.63,158.75,158.49,158.5,11277.0,147.8438,147.9557,147.7133,147.7227,11277.0
2021-11-24 15:00:00,158.49,158.61,158.33,158.61,9873.0,147.7133,147.8252,147.5642,147.8252,9873.0
2021-11-24 15:10:00,158.6,158.64,158.43,158.43,9776.0,147.8159,147.8531,147.6574,147.6574,9776.0
2021-11-24 15:20:00,158.43,158.46,158.36,158.44,11087.0,147.6574,147.6854,147.5922,147.6667,11087.0
2021-11-24 15:30:00,158.45,158.45,158.05,158.34,19530.0,147.6761,147.6761,147.3033,147.5735,19530.0
2021-11-24 15:40:00,158.32,158.37,158.04,158.19,22378.0,147.5549,147.6015,147.2939,147.4337,22378.0
2021-11-24 15:50:00,158.24,158.82,158.24,158.74,88163.0,147.4803,148.0209,147.4803,147.9463,88163.0
2021-11-26 09:30:00,156.17,156.17,153.95,155.77,25022.0,145.5511,145.5511,143.482,145.1783,25022.0
2021-11-26 09:40:00,155.68,155.68,153.86,153.86,17242.0,145.0944,145.0944,143.3982,143.3982,17242.0
2021-11-26 09:50:00,153.79,154.09,153.52,153.94,20595.0,143.3329,143.6125,143.0813,143.4727,20595.0
2021-11-26 10:00:00,153.83,154.04,153.18,153.64,15538.0,143.3702,143.5659,142.7644,143.1931,15538.0
2021-11-26 10:10:00,153.6,153.74,153.11,153.53,18540.0,143.1558,143.2863,142.6992,143.0906,18540.0
2021-11-26 10:20:00,153.56,154.57,153.55,154.15,13478.0,143.1186,144.0599,143.1092,143.6684,13478.0
2021-11-26 10:30:00,154.22,154.47,153.92,154.36,14373.0,143.7337,143.9667,143.4541,143.8642,14373.0
2021-11-26 10:40:00,154.5,154.54,153.98,154.06,13214.0,143.9946,144.0319,143.51,143.5846,13214.0
2021-11-26 10:50:00,154.16,154.34,153.95,154.32,12735.0,143.6778,143.8455,143.482,143.8269,12735.0
2021-11-26 11:00:00,154.24,154.24,153.5,154.23,12072.0,143.7523,143.7523,143.0626,143.743,12072.0
2021-11-26 11:10:00,154.19,154.21,153.65,153.72,15631.0,143.7057,143.7244,143.2024,143.2677,15631.0
2021-11-26 11:20:00,153.71,153.91,153.57,153.91,12699.0,143.2584,143.4448,143.1279,143.4448,12699.0
2021-11-26 11:30:00,153.91,154.21,153.64,154.13,14968.0,143.4448,143.7244,143.1931,143.6498,14968.0
2021-11-26 11:40:00,154.13,154.44,153.94,154.35,12351.0,143.6498,143.9387,143.4727,143.8548,12351.0
2021-11-26 11:50:00,154.4,154.52,154.09,154.42,15091.0,143.9014,144.0133,143.6125,143.9201,15091.0
2021-11-26 12:00:00,154.38,155.55,154.34,155.55,19841.0,143.8828,144.9732,143.8455,144.9732,19841.0
2021-11-26 12:10:00,155.57,155.69,155.47,155.56,9993.0,144.9919,145.1037,144.8987,144.9826,9993.0
2021-11-26 12:20:00,155.5,155.99,155.46,155.99,10723.0,144.9266,145.3833,144.8894,145.3833,10723.0
2021-11-26 12:30:00,155.98,156.39,155.98,156.21,11741.0,145.374,145.7561,145.374,145.5884,11741.0
2021-11-26 12:40:00,156.2,156.27,155.52,155.52,16204.0,145.5791,145.6443,144.9453,144.9453,16204.0
2021-11-26 12:50:00,155.53,156.01,155.02,155.61,85771.0,144.9546,145.402,144.4793,145.0292,85771.0
2021-11-29 09:30:00,156.9,157.4,156.62,156.62,25432.0,146.2315,146.6975,145.9705,145.9705,25432.0
2021-11-29 09:40:00,156.68,156.92,156.41,156.64,21312.0,146.0264,146.2501,145.7748,145.9891,21312.0
2021-11-29 09:50:00,156.6,156.92,156.49,156.79,11736.0,145.9519,146.2501,145.8493,146.1289,11736.0
2021-11-29 10:00:00,156.7,156.97,156.45,156.64,10844.0,146.0451,146.2967,145.8121,145.9891,10844.0
2021-11-29 10:10:00,156.65,156.87,156.56,156.84,7266.0,145.9985,146.2035,145.9146,146.1755,7266.0
2021-11-29 10:20:00,156.86,156.86,156.39,156.51,9699.0,146.1942,146.1942,145.7561,145.868,9699.0
2021-11-29 10:30:00,156.49,156.59,156.22,156.51,9872.0,145.8493,145.9425,145.5977,145.868,9872.0
2021-11-29 10:40:00,156.53,156.72,156.38,156.61,19711.0,145.8866,146.0637,145.7468,145.9612,19711.0
2021-11-29 10:50:00,156.62,156.79,156.25,156.52,29002.0,145.9705,146.1289,145.6257,145.8773,29002.0
2021-11-29 11:00:00,156.54,157.34,156.54,157.22,12007.0,145.8959,146.6415,145.8959,146.5297,12007.0
2021-11-29 11:10:00,157.2,157.31,157.02,157.02,12618.0,146.5111,146.6136,146.3433,146.3433,12618.0
2021-11-29 11:20:00,156.99,157.14,156.83,156.83,8389.0,146.3153,146.4551,146.1662,146.1662,8389.0
2021-11-29 11:30:00,156.83,157.35,156.83,157.33,19405.0,146.1662,146.6509,146.1662,146.6322,19405.0
2021-11-29 11:40:00,157.38,157.74,157.37,157.52,11451.0,146.6788,147.0143,146.6695,146.8093,11451.0
2021-11-29 11:50:00,157.52,157.74,157.48,157.62,16216.0,146.8093,147.0143,146.772,146.9025,16216.0
2021-11-29 12:00:00,157.68,158.04,157.66,157.83,13004.0,146.9584,147.2939,146.9398,147.0982,13004.0
2021-11-29 12:10:00,157.82,157.95,157.76,157.95,6220.0,147.0889,147.2101,147.033,147.2101,6220.0
2021-11-29 12:20:00,157.97,158.45,157.97,158.09,22593.0,147.2287,147.6761,147.2287,147.3405,22593.0
2021-11-29 12:30:00,158.06,158.34,157.87,157.87,9263.0,147.3126,147.5735,147.1355,147.1355,9263.0
2021-11-29 12:40:00,157.96,158.33,157.96,158.33,3653.0,147.2194,147.5642,147.2194,147.5642,3653.0
2021-11-29 12:50:00,158.3,158.3,157.96,158.07,6961.0,147.5363,147.5363,147.2194,147.3219,6961.0
2021-11-29 13:00:00,158.09,158.23,158.02,158.2,4501.0,147.3405,147.471,147.2753,147.4431,4501.0
2021-11-29 13:10:00,158.15,158.2,157.73,157.86,9426.0,147.3965,147.4431,147.005,147.1262,9426.0
2021-11-29 13:20:00,157.87,157.88,157.71,157.83,5403.0,147.1355,147.1448,146.9864,147.0982,5403.0
2021-11-29 13:30:00,157.85,157.99,157.69,157.69,6657.0,147.1169,147.2473,146.9677,146.9677,6657.0
2021-11-29 13:40:00,157.7,157.81,157.66,157.74,3251.0,146.9771,147.0796,146.9398,147.0143,3251.0
2021-11-29 13:50:00,157.71,157.85,157.66,157.83,4123.0,146.9864,147.1169,146.9398,147.0982,4123.0
2021-11-29 14:00:00,157.81,157.93,157.74,157.79,4489.0,147.0796,147.1914,147.0143,147.0609,4489.0
2021-11-29 14:10:00,157.8,158.12,157.79,157.89,6759.0,147.0703,147.3685,147.0609,147.1541,6759.0
2021-11-29 14:20:00,157.88,158.09,157.83,158.04,4962.0,147.1448,147.3405,147.0982,147.2939,4962.0
2021-11-29 14:30:00,158.1,158.3,158.01,158.14,5240.0,147.3499,147.5363,147.266,147.3871,5240.0
2021-11-29 14:40:00,158.18,158.2,157.98,158.04,6143.0,147.4244,147.4431,147.238,147.2939,6143.0
2021-11-29 14:50:00,157.92,157.98,157.74,157.79,6880.0,147.1821,147.238,147.0143,147.0609,6880.0
2021-11-29 15:00:00,157.87,157.98,157.78,157.96,8607.0,147.1355,147.238,147.0516,147.2194,8607.0
2021-11-29 15:10:00,157.98,157.99,157.88,157.89,10556.0,147.238,147.2473,147.1448,147.1541,10556.0
2021-11-29 15:20:00,157.87,157.96,157.65,157.75,13709.0,147.1355,147.2194,146.9305,147.0237,13709.0
2021-11-29 15:30:00,157.72,157.92,157.56,157.87,16201.0,146.9957,147.1821,146.8466,147.1355,16201.0
2021-11-29 15:40:00,157.84,157.99,157.59,157.62,24777.0,147.1075,147.2473,146.8745,146.9025,24777.0
2021-11-29 15:50:00,157.66,157.74,157.27,157.28,147665.0,146.9398,147.0143,146.5763,146.5856,147665.0
2021-11-30 09:30:00,155.84,156.7,155.7,156.12,14437.0,145.2435,146.0451,145.1131,145.5045,14437.0
2021-11-30 09:40:00,156.16,156.5,155.58,155.6,7274.0,145.5418,145.8587,145.0012,145.0198,7274.0
2021-11-30 09:50:00,155.52,156.44,155.32,156.41,8051.0,144.9453,145.8027,144.7589,145.7748,8051.0
2021-11-30 10:00:00,156.17,157.04,156.05,156.94,10402.0,145.5511,146.3619,145.4393,146.2687,10402.0
2021-11-30 10:10:00,156.96,157.27,156.86,156.92,15426.0,146.2874,146.5763,146.1942,146.2501,15426.0
2021-11-30 10:20:00,156.91,157.1,156.66,157.09,12487.0,146.2408,146.4179,146.0078,146.4085,12487.0
2021-11-30 10:30:00,157.15,157.85,157.13,157.33,11411.0,146.4645,147.1169,146.4458,146.6322,11411.0
2021-11-30 10:40:00,157.29,157.57,157.01,157.01,9067.0,146.5949,146.8559,146.334,146.334,9067.0
2021-11-30 10:50:00,156.92,157.2,156.46,156.57,21951.0,146.2501,146.5111,145.8214,145.9239,21951.0
2021-11-30 11:00:00,156.57,156.94,156.23,156.83,36793.0,145.9239,146.2687,145.607,146.1662,36793.0
2021-11-30 11:10:00,156.76,157.2,156.48,157.03,14756.0,146.101,146.5111,145.84,146.3526,14756.0
2021-11-30 11:20:00,157.09,157.1,156.71,156.95,19666.0,146.4085,146.4179,146.0544,146.2781,19666.0
2021-11-30 11:30:00,156.94,157.03,156.1,156.15,12483.0,146.2687,146.3526,145.4859,145.5325,12483.0
2021-11-30 11:40:00,156.07,156.07,155.23,155.55,9384.0,145.4579,145.4579,144.675,144.9732,9384.0
2021-11-30 11:50:00,155.37,155.7,155.26,155.7,12771.0,144.8055,145.1131,144.703,145.1131,12771.0
2021-11-30 12:00:00,155.68,155.68,154.96,155.05,8268.0,145.0944,145.0944,144.4234,144.5072,8268.0
2021-11-30 12:10:00,155.05,155.4,155.05,155.18,12866.0,144.5072,144.8334,144.5072,144.6284,12866.0
2021-11-30 12:20:00,155.25,155.47,155.19,155.27,5774.0,144.6936,144.8987,144.6377,144.7123,5774.0
2021-11-30 12:30:00,155.27,155.34,154.99,155.0,9438.0,144.7123,144.7775,144.4513,144.4606,9438.0
2021-11-30 12:40:00,155.05,155.05,154.65,154.72,9587.0,144.5072,144.5072,144.1344,144.1997,9587.0
2021-11-30 12:50:00,154.75,155.05,154.72,154.78,7362.0,144.2276,144.5072,144.1997,144.2556,7362.0
2021-11-30 13:00:00,154.83,154.87,154.46,154.79,6931.0,144.3022,144.3395,143.9574,144.2649,6931.0
2021-11-30 13:10:00,154.79,154.92,154.75,154.85,5041.0,144.2649,144.3861,144.2276,144.3208,5041.0
2021-11-30 13:20:00,154.85,155.1,154.77,155.08,6501.0,144.3208,144.5538,144.2463,144.5352,6501.0
2021-11-30 13:30:00,155.04,155.34,155.04,155.26,8969.0,144.4979,144.7775,144.4979,144.703,8969.0
2021-11-30 13:40:00,155.31,155.39,155.03,155.11,10613.0,144.7496,144.8241,144.4886,144.5632,10613.0
2021-11-30 13:50:00,155.11,155.11,154.91,155.03,4806.0,144.5632,144.5632,144.3768,144.4886,4806.0
2021-11-30 14:00:00,155.01,155.31,154.84,155.3,15198.0,144.47,144.7496,144.3115,144.7402,15198.0
2021-11-30 14:10:00,155.35,155.69,155.31,155.59,17652.0,144.7868,145.1037,144.7496,145.0105,17652.0
2021-11-30 14:20:00,155.6,155.75,155.42,155.58,11629.0,145.0198,145.1597,144.8521,145.0012,11629.0
2021-11-30 14:30:00,155.57,155.78,155.45,155.5,20988.0,144.9919,145.1876,144.88,144.9266,20988.0
2021-11-30 14:40:00,155.5,155.53,154.92,154.95,14793.0,144.9266,144.9546,144.3861,144.414,14793.0
2021-11-30 14:50:00,154.96,154.99,154.57,154.61,15033.0,144.4234,144.4513,144.0599,144.0972,15033.0
2021-11-30 15:00:00,154.62,154.77,154.13,154.14,29412.0,144.1065,144.2463,143.6498,143.6591,29412.0
2021-11-30 15:10:00,154.18,154.62,154.05,154.62,15666.0,143.6964,144.1065,143.5752,144.1065,15666.0
2021-11-30 15:20:00,154.66,154.84,154.44,154.72,22410.0,144.1438,144.3115,143.9387,144.1997,22410.0
2021-11-30 15:30:00,154.76,155.03,154.66,154.87,37160.0,144.237,144.4886,144.1438,144.3395,37160.0
2021-11-30 15:40:00,154.9,155.03,154.15,154.27,53244.0,144.3674,144.4886,143.6684,143.7803,53244.0
2021-11-30 15:50:00,154.25,154.36,153.83,154.09,239109.0,143.7616,143.8642,143.3702,143.6125,239109.0
2021-12-01 09:30:00,156.35,157.29,156.15,157.17,27554.0,145.7189,146.5949,145.5325,146.4831,27554.0
2021-12-01 09:40:00,157.28,158.03,157.13,157.89,16339.0,146.5856,147.2846,146.4458,147.1541,16339.0
2021-12-01 09:50:00,157.86,158.05,157.26,157.46,14505.0,147.1262,147.3033,146.567,146.7534,14505.0
2021-12-01 10:00:00,157.56,158.28,157.56,158.28,8152.0,146.8466,147.5176,146.8466,147.5176,8152.0
2021-12-01 10:10:00,158.28,158.93,158.22,158.93,11811.0,147.5176,148.1234,147.4617,148.1234,11811.0
2021-12-01 10:20:00,158.87,159.02,158.61,158.63,9453.0,148.0675,148.2073,147.8252,147.8438,9453.0
2021-12-01 10:30:00,158.62,158.69,158.12,158.36,10584.0,147.8345,147.8997,147.3685,147.5922,10584.0
2021-12-01 10:40:00,158.24,158.7,158.0,158.48,9023.0,147.4803,147.9091,147.2567,147.704,9023.0
2021-12-01 10:50:00,158.49,159.04,158.49,159.01,9923.0,147.7133,148.2259,147.7133,148.198,9923.0
2021-12-01 11:00:00,159.02,159.02,158.4,158.62,10760.0,148.2073,148.2073,147.6295,147.8345,10760.0
2021-12-01 11:10:00,158.66,158.96,158.65,158.91,15450.0,147.8718,148.1514,147.8625,148.1048,15450.0
2021-12-01 11:20:00,158.94,159.0,158.7,158.74,16898.0,148.1327,148.1887,147.9091,147.9463,16898.0
2021-12-01 11:30:00,158.79,159.02,158.7,159.02,11035.0,147.9929,148.2073,147.9091,148.2073,11035.0
2021-12-01 11:40:00,159.05,159.05,158.58,158.82,9286.0,148.2353,148.2353,147.7972,148.0209,9286.0
2021-12-01 11:50:00,158.78,158.81,158.26,158.26,19039.0,147.9836,148.0116,147.499,147.499,19039.0
2021-12-01 12:00:00,158.21,158.68,158.08,158.64,8080.0,147.4524,147.8904,147.3312,147.8531,8080.0
2021-12-01 12:10:00,158.76,158.91,158.61,158.61,6173.0,147.965,148.1048,147.8252,147.8252,6173.0
2021-12-01 12:20:00,158.61,158.65,158.39,158.43,9299.0,147.8252,147.8625,147.6201,147.6574,9299.0
2021-12-01 12:30:00,158.43,158.63,158.36,158.5,7441.0,147.6574,147.8438,147.5922,147.7227,7441.0
2021-12-01 12:40:00,158.49,158.54,158.2,158.23,7454.0,147.7133,147.7599,147.4431,147.471,7454.0
2021-12-01 12:50:00,158.24,158.24,157.9,157.9,11704.0,147.4803,147.4803,147.1635,147.1635,11704.0
2021-12-01 13:00:00,157.91,158.06,157.45,157.52,8114.0,147.1728,147.3126,146.7441,146.8093,8114.0
2021-12-01 13:10:00,157.5,157.77,157.32,157.33,11752.0,146.7907,147.0423,146.6229,146.6322,11752.0
2021-12-01 13:20:00,157.37,157.76,157.37,157.76,5910.0,146.6695,147.033,146.6695,147.033,5910.0
2021-12-01 13:30:00,157.78,157.82,157.56,157.63,8762.0,147.0516,147.0889,146.8466,146.9118,8762.0
2021-12-01 13:40:00,157.63,157.71,156.84,156.93,13684.0,146.9118,146.9864,146.1755,146.2594,13684.0
2021-12-01 13:50:00,156.94,157.46,156.94,157.23,19169.0,146.2687,146.7534,146.2687,146.539,19169.0
2021-12-01 14:00:00,157.24,157.33,156.97,157.01,11716.0,146.5483,146.6322,146.2967,146.334,11716.0
2021-12-01 14:10:00,156.88,156.95,156.56,156.78,16416.0,146.2128,146.2781,145.9146,146.1196,16416.0
2021-12-01 14:20:00,156.75,157.33,156.75,157.33,9290.0,146.0917,146.6322,146.0917,146.6322,9290.0
2021-12-01 14:30:00,157.29,157.4,156.94,156.94,13055.0,146.5949,146.6975,146.2687,146.2687,13055.0
2021-12-01 14:40:00,156.84,156.84,156.51,156.67,7269.0,146.1755,146.1755,145.868,146.0171,7269.0
2021-12-01 14:50:00,156.71,156.83,156.39,156.46,8058.0,146.0544,146.1662,145.7561,145.8214,8058.0
2021-12-01 15:00:00,156.53,156.56,155.88,155.98,7219.0,145.8866,145.9146,145.2808,145.374,7219.0
2021-12-01 15:10:00,155.96,156.28,155.79,155.86,8982.0,145.3554,145.6536,145.1969,145.2622,8982.0
2021-12-01 15:20:00,155.86,155.86,155.0,155.04,22657.0,145.2622,145.2622,144.4606,144.4979,22657.0
2021-12-01 15:30:00,154.89,154.99,154.43,154.79,27620.0,144.3581,144.4513,143.9294,144.2649,27620.0
2021-12-01 15:40:00,154.8,155.16,154.34,154.34,22109.0,144.2742,144.6098,143.8455,143.8455,22109.0
2021-12-01 15:50:00,154.28,154.44,153.4,153.49,88929.0,143.7896,143.9387,142.9694,143.0533,88929.0
2021-12-02 09:30:00,154.34,155.27,154.23,155.04,21032.0,143.8455,144.7123,143.743,144.4979,21032.0
2021-12-02 09:40:00,155.03,155.66,154.96,155.48,9920.0,144.4886,145.0758,144.4234,144.908,9920.0
2021-12-02 09:50:00,155.55,156.47,155.55,156.25,6775.0,144.9732,145.8307,144.9732,145.6257,6775.0
2021-12-02 10:00:00,156.19,156.94,156.19,156.94,18424.0,145.5697,146.2687,145.5697,146.2687,18424.0
2021-12-02 10:10:00,156.83,157.47,156.82,157.41,10470.0,146.1662,146.7627,146.1569,146.7068,10470.0
2021-12-02 10:20:00,157.47,158.07,157.37,158.0,9317.0,146.7627,147.3219,146.6695,147.2567,9317.0
2021-12-02 10:30:00,158.09,158.29,157.36,157.36,18886.0,147.3405,147.5269,146.6602,146.6602,18886.0
2021-12-02 10:40:00,157.59,158.02,157.35,158.02,18699.0,146.8745,147.2753,146.6509,147.2753,18699.0
2021-12-02 10:50:00,158.14,158.34,157.52,158.27,33359.0,147.3871,147.5735,146.8093,147.5083,33359.0
2021-12-02 11:00:00,158.2,158.87,158.2,158.84,37372.0,147.4431,148.0675,147.4431,148.0395,37372.0
2021-12-02 11:10:00,158.78,158.8,158.49,158.66,6334.0,147.9836,148.0023,147.7133,147.8718,6334.0
2021-12-02 11:20:00,158.76,158.84,158.47,158.63,24121.0,147.965,148.0395,147.6947,147.8438,24121.0
2021-12-02 11:30:00,158.59,158.66,157.95,158.47,19536.0,147.8065,147.8718,147.2101,147.6947,19536.0
2021-12-02 11:40:00,158.57,158.9,158.32,158.78,7554.0,147.7879,148.0955,147.5549,147.9836,7554.0
2021-12-02 11:50:00,158.77,159.1,158.58,159.09,10584.0,147.9743,148.2819,147.7972,148.2725,10584.0
2021-12-02 12:00:00,159.01,159.07,158.84,159.0,7189.0,148.198,148.2539,148.0395,148.1887,7189.0
2021-12-02 12:10:00,158.96,159.29,158.96,159.19,8377.0,148.1514,148.4589,148.1514,148.3657,8377.0
2021-12-02 12:20:00,159.13,159.13,158.75,158.79,6509.0,148.3098,148.3098,147.9557,147.9929,6509.0
2021-12-02 12:30:00,158.91,158.94,158.73,158.87,4730.0,148.1048,148.1327,147.937,148.0675,4730.0
2021-12-02 12:40:00,158.81,158.95,158.6,158.95,8146.0,148.0116,148.1421,147.8159,148.1421,8146.0
2021-12-02 12:50:00,158.92,158.99,158.73,158.99,9607.0,148.1141,148.1793,147.937,148.1793,9607.0
2021-12-02 13:00:00,158.91,158.91,158.55,158.69,8179.0,148.1048,148.1048,147.7693,147.8997,8179.0
2021-12-02 13:10:00,158.69,159.21,158.68,159.18,10670.0,147.8997,148.3844,147.8904,148.3564,10670.0
2021-12-02 13:20:00,159.23,159.23,158.92,159.06,7638.0,148.403,148.403,148.1141,148.2446,7638.0
2021-12-02 13:30:00,159.09,159.5,158.96,159.5,7573.0,148.2725,148.6547,148.1514,148.6547,7573.0
2021-12-02 13:40:00,159.52,159.68,159.36,159.38,4401.0,148.6733,148.8224,148.5242,148.5428,4401.0
2021-12-02 13:50:00,159.3,159.84,159.17,159.78,10254.0,148.4683,148.9715,148.3471,148.9156,10254.0
2021-12-02 14:00:00,159.75,159.77,159.29,159.29,6382.0,148.8877,148.9063,148.4589,148.4589,6382.0
2021-12-02 14:10:00,159.33,159.45,159.13,159.13,7472.0,148.4962,148.6081,148.3098,148.3098,7472.0
2021-12-02 14:20:00,159.19,159.28,159.01,159.22,6504.0,148.3657,148.4496,148.198,148.3937,6504.0
2021-12-02 14:30:00,159.17,159.31,159.08,159.21,12845.0,148.3471,148.4776,148.2632,148.3844,12845.0
2021-12-02 14:40:00,159.24,159.38,159.0,159.0,12712.0,148.4123,148.5428,148.1887,148.1887,12712.0
2021-12-02 14:50:00,159.05,159.31,158.95,159.21,12683.0,148.2353,148.4776,148.1421,148.3844,12683.0
2021-12-02 15:00:00,159.23,159.47,159.23,159.36,7808.0,148.403,148.6267,148.403,148.5242,7808.0
2021-12-02 15:10:00,159.39,159.51,159.11,159.18,18211.0,148.5521,148.664,148.2912,148.3564,18211.0
2021-12-02 15:20:00,159.15,159.65,159.05,159.61,16178.0,148.3285,148.7945,148.2353,148.7572,16178.0
2021-12-02 15:30:00,159.59,159.74,159.25,159.35,28833.0,148.7385,148.8783,148.4217,148.5149,28833.0
2021-12-02 15:40:00,159.29,159.58,159.13,159.5,36002.0,148.4589,148.7292,148.3098,148.6547,36002.0
2021-12-02 15:50:00,159.45,159.49,158.86,159.1,131827.0,148.6081,148.6453,148.0582,148.2819,131827.0
2021-12-03 09:30:00,158.83,161.46,158.83,161.46,56072.0,148.0302,150.4814,148.0302,150.4814,56072.0
2021-12-03 09:40:00,161.43,161.68,161.02,161.18,35311.0,150.4534,150.6864,150.0713,150.2204,35311.0
2021-12-03 09:50:00,161.18,161.41,160.74,161.1,22383.0,150.2204,150.4348,149.8104,150.1459,22383.0
2021-12-03 10:00:00,160.97,161.59,160.89,161.35,11240.0,150.0247,150.6026,149.9502,150.3789,11240.0
2021-12-03 10:10:00,161.23,161.39,160.79,161.39,15249.0,150.267,150.4162,149.857,150.4162,15249.0
2021-12-03 10:20:00,161.31,161.99,161.19,161.93,10393.0,150.3416,150.9754,150.2298,150.9194,10393.0
2021-12-03 10:30:00,161.86,161.92,161.29,161.5,21624.0,150.8542,150.9101,150.323,150.5187,21624.0
2021-12-03 10:40:00,161.45,161.47,160.36,160.5,10559.0,150.4721,150.4907,149.4562,149.5867,10559.0
2021-12-03 10:50:00,160.46,160.99,160.35,160.62,20477.0,149.5494,150.0434,149.4469,149.6985,20477.0
2021-12-03 11:00:00,160.69,161.09,160.59,160.85,17300.0,149.7638,150.1366,149.6706,149.9129,17300.0
2021-12-03 11:10:00,160.95,161.37,160.92,161.28,25344.0,150.0061,150.3975,149.9781,150.3136,25344.0
2021-12-03 11:20:00,161.24,161.95,161.21,161.81,13159.0,150.2764,150.9381,150.2484,150.8076,13159.0
2021-12-03 11:30:00,161.82,161.85,161.13,161.43,11496.0,150.8169,150.8449,150.1738,150.4534,11496.0
2021-12-03 11:40:00,161.44,161.49,160.82,161.16,18523.0,150.4628,150.5094,149.8849,150.2018,18523.0
2021-12-03 11:50:00,161.15,161.15,160.41,160.44,12514.0,150.1925,150.1925,149.5028,149.5308,12514.0
2021-12-03 12:00:00,160.44,160.65,160.32,160.46,8214.0,149.5308,149.7265,149.4189,149.5494,8214.0
2021-12-03 12:10:00,160.38,160.58,160.35,160.5,6095.0,149.4748,149.6612,149.4469,149.5867,6095.0
2021-12-03 12:20:00,160.46,160.77,160.42,160.55,7436.0,149.5494,149.8383,149.5121,149.6333,7436.0
2021-12-03 12:30:00,160.51,160.84,160.31,160.76,6460.0,149.596,149.9036,149.4096,149.829,6460.0
2021-12-03 12:40:00,160.78,160.93,160.54,160.65,6628.0,149.8476,149.9874,149.624,149.7265,6628.0
2021-12-03 12:50:00,160.64,160.79,160.5,160.63,8682.0,149.7172,149.857,149.5867,149.7078,8682.0
2021-12-03 13:00:00,160.52,160.69,160.31,160.63,6316.0,149.6053,149.7638,149.4096,149.7078,6316.0
2021-12-03 13:10:00,160.65,160.87,160.6,160.84,5675.0,149.7265,149.9315,149.6799,149.9036,5675.0
2021-12-03 13:20:00,160.82,160.82,160.45,160.45,7325.0,149.8849,149.8849,149.5401,149.5401,7325.0
2021-12-03 13:30:00,160.39,160.39,160.03,160.06,9580.0,149.4841,149.4841,149.1486,149.1766,9580.0
2021-12-03 13:40:00,160.11,160.2,159.79,159.95,15460.0,149.2232,149.3071,148.9249,149.0741,15460.0
2021-12-03 13:50:00,159.95,160.02,159.66,159.67,7648.0,149.0741,149.1393,148.8038,148.8131,7648.0
2021-12-03 14:00:00,159.75,159.85,159.42,159.63,13099.0,148.8877,148.9809,148.5801,148.7758,13099.0
2021-12-03 14:10:00,159.69,159.76,159.38,159.41,10063.0,148.8317,148.897,148.5428,148.5708,10063.0
2021-12-03 14:20:00,159.34,159.74,159.08,159.46,17432.0,148.5055,148.8783,148.2632,148.6174,17432.0
2021-12-03 14:30:00,159.5,159.59,158.82,158.93,17856.0,148.6547,148.7385,148.0209,148.1234,17856.0
2021-12-03 14:40:00,158.93,159.63,158.93,159.38,20973.0,148.1234,148.7758,148.1234,148.5428,20973.0
2021-12-03 14:50:00,159.38,159.45,158.78,158.81,26898.0,148.5428,148.6081,147.9836,148.0116,26898.0
2021-12-03 15:00:00,158.77,159.05,158.45,158.52,20884.0,147.9743,148.2353,147.6761,147.7413,20884.0
2021-12-03 15:10:00,158.57,158.96,158.53,158.72,27585.0,147.7879,148.1514,147.7506,147.9277,27585.0
2021-12-03 15:20:00,158.85,159.77,158.85,159.55,16826.0,148.0489,148.9063,148.0489,148.7013,16826.0
2021-12-03 15:30:00,159.58,160.05,159.24,159.29,25994.0,148.7292,149.1673,148.4123,148.4589,25994.0
2021-12-03 15:40:00,159.34,159.61,159.03,159.61,29536.0,148.5055,148.7572,148.2166,148.7572,29536.0
2021-12-03 15:50:00,159.65,160.86,159.61,160.42,190283.0,148.7945,149.9222,148.7572,149.5121,190283.0
2021-12-06 09:30:00,162.64,162.88,162.27,162.73,13430.0,151.5812,151.8048,151.2363,151.665,13430.0
2021-12-06 09:40:00,162.72,163.23,162.4,162.88,16433.0,151.6557,152.131,151.3575,151.8048,16433.0
2021-12-06 09:50:00,162.99,163.68,162.94,163.54,24705.0,151.9074,152.5504,151.8608,152.42,24705.0
2021-12-06 10:00:00,163.62,164.6,163.49,164.6,12973.0,152.4945,153.4079,152.3734,153.4079,12973.0
2021-12-06 10:10:00,164.59,164.68,164.41,164.64,13560.0,153.3986,153.4824,153.2308,153.4452,13560.0
2021-12-06 10:20:00,164.73,164.91,164.55,164.84,10821.0,153.529,153.6968,153.3613,153.6316,10821.0
2021-12-06 10:30:00,164.78,165.47,164.68,165.42,13807.0,153.5756,154.2187,153.4824,154.1721,13807.0
2021-12-06 10:40:00,165.42,165.47,164.96,165.19,17761.0,154.1721,154.2187,153.7434,153.9578,17761.0
2021-12-06 10:50:00,165.16,165.18,164.79,165.1,9529.0,153.9298,153.9484,153.585,153.8739,9529.0
2021-12-06 11:00:00,165.16,165.16,164.42,164.72,12804.0,153.9298,153.9298,153.2401,153.5197,12804.0
2021-12-06 11:10:00,164.78,164.99,164.48,164.96,10305.0,153.5756,153.7714,153.296,153.7434,10305.0
2021-12-06 11:20:00,164.99,165.21,164.85,165.01,11380.0,153.7714,153.9764,153.6409,153.79,11380.0
2021-12-06 11:30:00,165.02,165.21,164.93,165.08,9446.0,153.7993,153.9764,153.7154,153.8552,9446.0
2021-12-06 11:40:00,165.17,165.29,164.82,164.82,11411.0,153.9391,154.051,153.6129,153.6129,11411.0
2021-12-06 11:50:00,164.94,165.14,164.78,165.08,6267.0,153.7248,153.9112,153.5756,153.8552,6267.0
2021-12-06 12:00:00,165.13,165.13,164.98,165.06,13106.0,153.9018,153.9018,153.762,153.8366,13106.0
2021-12-06 12:10:00,165.08,165.46,165.07,165.46,15228.0,153.8552,154.2094,153.8459,154.2094,15228.0
2021-12-06 12:20:00,165.45,165.55,165.2,165.35,8453.0,154.2001,154.2933,153.9671,154.1069,8453.0
2021-12-06 12:30:00,165.36,165.43,165.26,165.31,15004.0,154.1162,154.1815,154.023,154.0696,15004.0
2021-12-06 12:40:00,165.28,165.68,165.28,165.65,8804.0,154.0417,154.4145,154.0417,154.3865,8804.0
2021-12-06 12:50:00,165.68,165.96,165.63,165.87,5858.0,154.4145,154.6754,154.3679,154.5915,5858.0
2021-12-06 13:00:00,165.9,166.01,165.8,165.89,12139.0,154.6195,154.722,154.5263,154.6102,12139.0
2021-12-06 13:10:00,165.99,166.07,165.86,165.97,7365.0,154.7034,154.7779,154.5822,154.6847,7365.0
2021-12-06 13:20:00,165.91,166.33,165.83,166.15,13691.0,154.6288,155.0203,154.5543,154.8525,13691.0
2021-12-06 13:30:00,166.18,166.23,165.9,165.95,10284.0,154.8805,154.9271,154.6195,154.6661,10284.0
2021-12-06 13:40:00,166.01,166.16,165.95,166.16,6549.0,154.722,154.8618,154.6661,154.8618,6549.0
2021-12-06 13:50:00,166.17,166.24,166.01,166.18,11647.0,154.8711,154.9364,154.722,154.8805,11647.0
2021-12-06 14:00:00,166.18,166.26,165.68,165.72,20725.0,154.8805,154.955,154.4145,154.4517,20725.0
2021-12-06 14:10:00,165.75,165.77,165.37,165.67,25958.0,154.4797,154.4983,154.1255,154.4051,25958.0
2021-12-06 14:20:00,165.73,166.02,165.67,165.94,23603.0,154.4611,154.7313,154.4051,154.6568,23603.0
2021-12-06 14:30:00,166.0,166.08,165.88,165.94,20897.0,154.7127,154.7873,154.6009,154.6568,20897.0
2021-12-06 14:40:00,165.92,165.98,165.44,165.5,20869.0,154.6381,154.6941,154.1908,154.2467,20869.0
2021-12-06 14:50:00,165.45,165.54,165.37,165.5,37043.0,154.2001,154.284,154.1255,154.2467,37043.0
2021-12-06 15:00:00,165.53,165.55,164.79,164.82,17652.0,154.2747,154.2933,153.585,153.6129,17652.0
2021-12-06 15:10:00,164.82,165.04,164.57,165.0,18294.0,153.6129,153.818,153.3799,153.7807,18294.0
2021-12-06 15:20:00,165.0,165.06,164.81,165.0,54158.0,153.7807,153.8366,153.6036,153.7807,54158.0
2021-12-06 15:30:00,165.0,165.11,164.87,165.08,52106.0,153.7807,153.8832,153.6595,153.8552,52106.0
2021-12-06 15:40:00,165.05,165.16,164.8,165.0,46880.0,153.8273,153.9298,153.5943,153.7807,46880.0
2021-12-06 15:50:00,164.97,165.11,164.33,164.43,109987.0,153.7527,153.8832,153.1562,153.2494,109987.0
2021-12-07 09:30:00,166.36,167.49,166.36,167.42,21884.0,155.0482,156.1014,155.0482,156.0361,21884.0
2021-12-07 09:40:00,167.4,167.64,167.02,167.23,16284.0,156.0175,156.2412,155.6633,155.8591,16284.0
2021-12-07 09:50:00,167.34,167.5,167.03,167.33,30660.0,155.9616,156.1107,155.6727,155.9523,30660.0
2021-12-07 10:00:00,167.35,167.61,167.1,167.29,18884.0,155.9709,156.2132,155.7379,155.915,18884.0
2021-12-07 10:10:00,167.33,167.74,167.32,167.56,18678.0,155.9523,156.3344,155.9429,156.1666,18678.0
2021-12-07 10:20:00,167.55,167.67,167.13,167.17,10770.0,156.1573,156.2691,155.7659,155.8031,10770.0
2021-12-07 10:30:00,167.17,167.34,166.91,166.91,10996.0,155.8031,155.9616,155.5608,155.5608,10996.0
2021-12-07 10:40:00,166.87,167.33,166.8,167.28,30024.0,155.5235,155.9523,155.4583,155.9057,30024.0
2021-12-07 10:50:00,167.24,167.68,167.17,167.56,18529.0,155.8684,156.2785,155.8031,156.1666,18529.0
2021-12-07 11:00:00,167.64,167.75,167.5,167.59,8723.0,156.2412,156.3437,156.1107,156.1946,8723.0
2021-12-07 11:10:00,167.63,167.63,167.15,167.22,14716.0,156.2319,156.2319,155.7845,155.8497,14716.0
2021-12-07 11:20:00,167.16,167.42,167.07,167.3,12772.0,155.7938,156.0361,155.7099,155.9243,12772.0
2021-12-07 11:30:00,167.28,167.5,167.19,167.39,17413.0,155.9057,156.1107,155.8218,156.0082,17413.0
2021-12-07 11:40:00,167.35,167.41,167.19,167.36,18322.0,155.9709,156.0268,155.8218,155.9802,18322.0
2021-12-07 11:50:00,167.39,167.47,167.21,167.34,10022.0,156.0082,156.0827,155.8404,155.9616,10022.0
2021-12-07 12:00:00,167.34,167.58,167.31,167.48,8193.0,155.9616,156.1853,155.9336,156.0921,8193.0
2021-12-07 12:10:00,167.44,167.5,167.28,167.39,7211.0,156.0548,156.1107,155.9057,156.0082,7211.0
2021-12-07 12:20:00,167.36,167.48,167.3,167.47,5678.0,155.9802,156.0921,155.9243,156.0827,5678.0
2021-12-07 12:30:00,167.46,167.67,167.42,167.55,6104.0,156.0734,156.2691,156.0361,156.1573,6104.0
2021-12-07 12:40:00,167.5,167.51,167.33,167.38,7184.0,156.1107,156.12,155.9523,155.9989,7184.0
2021-12-07 12:50:00,167.42,167.8,167.42,167.75,17919.0,156.0361,156.3903,156.0361,156.3437,17919.0
2021-12-07 13:00:00,167.79,167.87,167.66,167.68,10708.0,156.381,156.4555,156.2598,156.2785,10708.0
2021-12-07 13:10:00,167.72,167.78,167.54,167.58,7631.0,156.3157,156.3717,156.148,156.1853,7631.0
2021-12-07 13:20:00,167.62,167.7,167.47,167.47,6704.0,156.2225,156.2971,156.0827,156.0827,6704.0
2021-12-07 13:30:00,167.55,167.57,167.36,167.46,11806.0,156.1573,156.1759,155.9802,156.0734,11806.0
2021-12-07 13:40:00,167.44,167.62,167.42,167.54,9260.0,156.0548,156.2225,156.0361,156.148,9260.0
2021-12-07 13:50:00,167.5,167.58,167.31,167.36,6267.0,156.1107,156.1853,155.9336,155.9802,6267.0
2021-12-07 14:00:00,167.36,167.52,167.23,167.52,20183.0,155.9802,156.1293,155.8591,156.1293,20183.0
2021-12-07 14:10:00,167.49,167.5,167.26,167.3,5363.0,156.1014,156.1107,155.887,155.9243,5363.0
2021-12-07 14:20:00,167.25,167.28,167.0,167.05,11956.0,155.8777,155.9057,155.6447,155.6913,11956.0
2021-12-07 14:30:00,167.02,167.09,166.87,167.05,6457.0,155.6633,155.7286,155.5235,155.6913,6457.0
2021-12-07 14:40:00,167.04,167.26,167.04,167.12,8676.0,155.682,155.887,155.682,155.7565,8676.0
2021-12-07 14:50:00,167.12,167.33,167.12,167.27,15132.0,155.7565,155.9523,155.7565,155.8963,15132.0
2021-12-07 15:00:00,167.25,167.33,167.09,167.2,12535.0,155.8777,155.9523,155.7286,155.8311,12535.0
2021-12-07 15:10:00,167.17,167.27,167.03,167.22,8971.0,155.8031,155.8963,155.6727,155.8497,8971.0
2021-12-07 15:20:00,167.23,167.23,166.65,166.74,12343.0,155.8591,155.8591,155.3185,155.4024,12343.0
2021-12-07 15:30:00,166.76,166.91,166.05,166.05,23744.0,155.421,155.5608,154.7593,154.7593,23744.0
2021-12-07 15:40:00,166.09,166.39,165.96,166.1,20292.0,154.7966,155.0762,154.6754,154.8059,20292.0
2021-12-07 15:50:00,166.09,166.47,165.69,166.33,108650.0,154.7966,155.1507,154.4238,155.0203,108650.0
2021-12-08 09:30:00,166.45,167.23,166.43,167.02,9840.0,155.1321,155.8591,155.1135,155.6633,9840.0
2021-12-08 09:40:00,166.97,166.98,166.06,166.15,11258.0,155.6167,155.6261,154.7686,154.8525,11258.0
2021-12-08 09:50:00,166.17,166.44,165.81,166.26,33697.0,154.8711,155.1228,154.5356,154.955,33697.0
2021-12-08 10:00:00,166.15,166.21,165.68,165.91,12054.0,154.8525,154.9084,154.4145,154.6288,12054.0
2021-12-08 10:10:00,165.92,165.99,165.74,165.84,11190.0,154.6381,154.7034,154.4704,154.5636,11190.0
2021-12-08 10:20:00,165.87,166.0,165.09,165.09,14273.0,154.5915,154.7127,153.8646,153.8646,14273.0
2021-12-08 10:30:00,165.06,165.2,164.12,164.12,10824.0,153.8366,153.9671,152.9605,152.9605,10824.0
2021-12-08 10:40:00,164.19,164.36,163.88,164.36,13875.0,153.0258,153.1842,152.7368,153.1842,13875.0
2021-12-08 10:50:00,164.3,164.3,163.56,163.61,13182.0,153.1283,153.1283,152.4386,152.4852,13182.0
2021-12-08 11:00:00,163.67,163.85,163.61,163.75,13559.0,152.5411,152.7089,152.4852,152.6157,13559.0
2021-12-08 11:10:00,163.76,164.02,163.71,163.82,13326.0,152.625,152.8673,152.5784,152.6809,13326.0
2021-12-08 11:20:00,163.8,164.03,163.69,163.99,11504.0,152.6623,152.8766,152.5598,152.8394,11504.0
2021-12-08 11:30:00,163.94,164.26,163.83,164.25,24126.0,152.7928,153.091,152.6902,153.0817,24126.0
2021-12-08 11:40:00,164.25,164.86,164.24,164.86,11570.0,153.0817,153.6502,153.0724,153.6502,11570.0
2021-12-08 11:50:00,164.99,165.27,164.94,165.1,6816.0,153.7714,154.0323,153.7248,153.8739,6816.0
2021-12-08 12:00:00,165.09,165.47,165.07,165.47,7599.0,153.8646,154.2187,153.8459,154.2187,7599.0
2021-12-08 12:10:00,165.52,165.61,165.23,165.23,6074.0,154.2653,154.3492,153.9951,153.9951,6074.0
2021-12-08 12:20:00,165.17,165.17,164.99,165.15,7430.0,153.9391,153.9391,153.7714,153.9205,7430.0
2021-12-08 12:30:00,165.16,165.31,165.11,165.11,7751.0,153.9298,154.0696,153.8832,153.8832,7751.0
2021-12-08 12:40:00,165.14,165.21,165.0,165.1,6596.0,153.9112,153.9764,153.7807,153.8739,6596.0
2021-12-08 12:50:00,165.14,165.31,165.06,165.18,6794.0,153.9112,154.0696,153.8366,153.9484,6794.0
2021-12-08 13:00:00,165.25,165.41,165.19,165.31,5578.0,154.0137,154.1628,153.9578,154.0696,5578.0
2021-12-08 13:10:00,165.26,165.37,165.2,165.3,6035.0,154.023,154.1255,153.9671,154.0603,6035.0
2021-12-08 13:20:00,165.34,165.4,165.3,165.4,5727.0,154.0976,154.1535,154.0603,154.1535,5727.0
2021-12-08 13:30:00,165.42,165.56,165.38,165.4,6602.0,154.1721,154.3026,154.1349,154.1535,6602.0
2021-12-08 13:40:00,165.37,165.4,164.77,164.84,9561.0,154.1255,154.1535,153.5663,153.6316,9561.0
2021-12-08 13:50:00,164.81,164.92,164.54,164.55,8385.0,153.6036,153.7061,153.352,153.3613,8385.0
2021-12-08 14:00:00,164.5,164.62,164.35,164.36,10622.0,153.3147,153.4265,153.1749,153.1842,10622.0
2021-12-08 14:10:00,164.38,164.51,164.23,164.33,15244.0,153.2028,153.324,153.063,153.1562,15244.0
2021-12-08 14:20:00,164.36,164.53,164.06,164.28,25259.0,153.1842,153.3426,152.9046,153.1096,25259.0
2021-12-08 14:30:00,164.25,164.55,164.2,164.51,17234.0,153.0817,153.3613,153.0351,153.324,17234.0
2021-12-08 14:40:00,164.57,164.66,164.45,164.45,7443.0,153.3799,153.4638,153.2681,153.2681,7443.0
2021-12-08 14:50:00,164.47,164.51,164.22,164.4,14997.0,153.2867,153.324,153.0537,153.2215,14997.0
2021-12-08 15:00:00,164.34,164.98,164.33,164.97,6803.0,153.1656,153.762,153.1562,153.7527,6803.0
2021-12-08 15:10:00,164.96,165.08,164.73,164.74,10477.0,153.7434,153.8552,153.529,153.5384,10477.0
2021-12-08 15:20:00,164.76,164.93,164.76,164.85,14413.0,153.557,153.7154,153.557,153.6409,14413.0
2021-12-08 15:30:00,164.83,164.84,164.43,164.7,23938.0,153.6222,153.6316,153.2494,153.5011,23938.0
2021-12-08 15:40:00,164.74,165.13,164.69,164.92,18501.0,153.5384,153.9018,153.4918,153.7061,18501.0
2021-12-08 15:50:00,164.95,165.15,164.77,164.78,78093.0,153.7341,153.9205,153.5663,153.5756,78093.0
2021-12-09 09:30:00,164.12,164.12,163.6,163.85,9017.0,152.9605,152.9605,152.4759,152.7089,9017.0
2021-12-09 09:40:00,163.62,163.97,163.42,163.47,6321.0,152.4945,152.8207,152.3081,152.3547,6321.0
2021-12-09 09:50:00,163.18,163.77,163.17,163.72,7005.0,152.0844,152.6343,152.0751,152.5877,7005.0
2021-12-09 10:00:00,163.72,164.24,163.58,164.24,5291.0,152.5877,153.0724,152.4572,153.0724,5291.0
2021-12-09 10:10:00,164.11,164.55,164.06,164.55,1916.0,152.9512,153.3613,152.9046,153.3613,1916.0
2021-12-09 10:20:00,164.46,164.56,163.99,164.08,4234.0,153.2774,153.3706,152.8394,152.9232,4234.0
2021-12-09 10:30:00,164.07,164.1,163.9,164.02,6637.0,152.9139,152.9419,152.7555,152.8673,6637.0
2021-12-09 10:40:00,163.94,164.15,163.76,163.89,52876.0,152.7928,152.9885,152.625,152.7462,52876.0
2021-12-09 10:50:00,163.87,163.93,163.68,163.74,6511.0,152.7275,152.7834,152.5504,152.6064,6511.0
2021-12-09 11:00:00,163.72,163.83,163.68,163.71,8594.0,152.5877,152.6902,152.5504,152.5784,8594.0
2021-12-09 11:10:00,163.71,163.85,163.44,163.74,14627.0,152.5784,152.7089,152.3268,152.6064,14627.0
2021-12-09 11:20:00,163.79,163.87,163.51,163.61,6484.0,152.653,152.7275,152.392,152.4852,6484.0
2021-12-09 11:30:00,163.65,163.91,163.65,163.86,5516.0,152.5225,152.7648,152.5225,152.7182,5516.0
2021-12-09 11:40:00,163.85,163.87,163.77,163.8,3240.0,152.7089,152.7275,152.6343,152.6623,3240.0
2021-12-09 11:50:00,163.76,163.77,163.3,163.52,4527.0,152.625,152.6343,152.1963,152.4013,4527.0
2021-12-09 12:00:00,163.53,163.76,163.49,163.7,2102.0,152.4106,152.625,152.3734,152.5691,2102.0
2021-12-09 12:10:00,163.68,163.72,163.51,163.54,4838.0,152.5504,152.5877,152.392,152.42,4838.0
2021-12-09 12:20:00,163.56,163.75,163.49,163.7,5263.0,152.4386,152.6157,152.3734,152.5691,5263.0
2021-12-09 12:30:00,163.73,163.88,163.65,163.84,17028.0,152.597,152.7368,152.5225,152.6996,17028.0
2021-12-09 12:40:00,163.84,163.92,163.72,163.92,15182.0,152.6996,152.7741,152.5877,152.7741,15182.0
2021-12-09 12:50:00,163.93,164.3,163.93,164.3,22281.0,152.7834,153.1283,152.7834,153.1283,22281.0
2021-12-09 13:00:00,164.34,164.97,164.34,164.97,6142.0,153.1656,153.7527,153.1656,153.7527,6142.0
2021-12-09 13:10:00,165.02,165.08,164.58,164.58,6459.0,153.7993,153.8552,153.3892,153.3892,6459.0
2021-12-09 13:20:00,164.59,164.86,164.59,164.72,4224.0,153.3986,153.6502,153.3986,153.5197,4224.0
2021-12-09 13:30:00,164.7,164.83,164.63,164.75,4326.0,153.5011,153.6222,153.4358,153.5477,4326.0
2021-12-09 13:40:00,164.7,164.88,164.68,164.88,4981.0,153.5011,153.6688,153.4824,153.6688,4981.0
2021-12-09 13:50:00,164.83,165.04,164.8,164.88,6516.0,153.6222,153.818,153.5943,153.6688,6516.0
2021-12-09 14:00:00,164.89,164.9,164.65,164.7,7808.0,153.6782,153.6875,153.4545,153.5011,7808.0
2021-12-09 14:10:00,164.73,164.82,164.59,164.77,5123.0,153.529,153.6129,153.3986,153.5663,5123.0
2021-12-09 14:20:00,164.79,164.95,164.42,164.42,10154.0,153.585,153.7341,153.2401,153.2401,10154.0
2021-12-09 14:30:00,164.49,164.69,164.36,164.44,6383.0,153.3054,153.4918,153.1842,153.2588,6383.0
2021-12-09 14:40:00,164.44,164.44,164.24,164.4,5953.0,153.2588,153.2588,153.0724,153.2215,5953.0
2021-12-09 14:50:00,164.44,164.44,164.04,164.17,19326.0,153.2588,153.2588,152.886,153.0071,19326.0
2021-12-09 15:00:00,164.15,164.26,164.03,164.03,13026.0,152.9885,153.091,152.8766,152.8766,13026.0
2021-12-09 15:10:00,164.04,164.32,164.04,164.22,7527.0,152.886,153.1469,152.886,153.0537,7527.0
2021-12-09 15:20:00,164.2,164.35,163.99,164.04,8566.0,153.0351,153.1749,152.8394,152.886,8566.0
2021-12-09 15:30:00,164.1,164.4,164.1,164.22,17435.0,152.9419,153.2215,152.9419,153.0537,17435.0
2021-12-09 15:40:00,164.21,164.29,164.0,164.06,26630.0,153.0444,153.119,152.8487,152.9046,26630.0
2021-12-09 15:50:00,163.98,164.35,163.96,164.05,90107.0,152.83,153.1749,152.8114,152.8953,90107.0
2021-12-10 09:30:00,165.51,165.51,164.28,164.84,21566.0,154.256,154.256,153.1096,153.6316,21566.0
2021-12-10 09:40:00,165.06,165.73,165.02,165.51,66650.0,153.8366,154.4611,153.7993,154.256,66650.0
2021-12-10 09:50:00,165.53,165.53,164.96,165.14,24795.0,154.2747,154.2747,153.7434,153.9112,24795.0
2021-12-10 10:00:00,165.09,165.09,164.75,164.84,7167.0,153.8646,153.8646,153.5477,153.6316,7167.0
2021-12-10 10:10:00,164.77,164.83,164.47,164.63,12110.0,153.5663,153.6222,153.2867,153.4358,12110.0
2021-12-10 10:20:00,164.47,164.66,164.28,164.32,15550.0,153.2867,153.4638,153.1096,153.1469,15550.0
2021-12-10 10:30:00,164.39,164.5,163.66,163.69,14109.0,153.2122,153.3147,152.5318,152.5598,14109.0
2021-12-10 10:40:00,163.63,164.0,163.41,163.72,10820.0,152.5038,152.8487,152.2988,152.5877,10820.0
2021-12-10 10:50:00,163.83,163.87,163.59,163.74,12888.0,152.6902,152.7275,152.4666,152.6064,12888.0
2021-12-10 11:00:00,163.69,164.21,163.66,163.66,7985.0,152.5598,153.0444,152.5318,152.5318,7985.0
2021-12-10 11:10:00,163.87,164.06,163.48,163.76,14116.0,152.7275,152.9046,152.364,152.625,14116.0
2021-12-10 11:20:00,163.8,164.43,163.79,164.43,10485.0,152.6623,153.2494,152.653,153.2494,10485.0
2021-12-10 11:30:00,164.43,164.52,164.24,164.35,8806.0,153.2494,153.3333,153.0724,153.1749,8806.0
2021-12-10 11:40:00,164.4,164.61,164.32,164.55,10020.0,153.2215,153.4172,153.1469,153.3613,10020.0
2021-12-10 11:50:00,164.54,164.54,164.28,164.45,6878.0,153.352,153.352,153.1096,153.2681,6878.0
2021-12-10 12:00:00,164.48,164.71,164.45,164.53,4224.0,153.296,153.5104,153.2681,153.3426,4224.0
2021-12-10 12:10:00,164.52,164.62,164.47,164.49,7846.0,153.3333,153.4265,153.2867,153.3054,7846.0
2021-12-10 12:20:00,164.53,164.68,164.48,164.56,6957.0,153.3426,153.4824,153.296,153.3706,6957.0
2021-12-10 12:30:00,164.58,164.58,164.22,164.38,10389.0,153.3892,153.3892,153.0537,153.2028,10389.0
2021-12-10 12:40:00,164.37,164.42,163.99,164.16,14744.0,153.1935,153.2401,152.8394,152.9978,14744.0
2021-12-10 12:50:00,164.16,164.21,163.91,164.2,9233.0,152.9978,153.0444,152.7648,153.0351,9233.0
2021-12-10 13:00:00,164.25,164.67,164.25,164.41,8159.0,153.0817,153.4731,153.0817,153.2308,8159.0
2021-12-10 13:10:00,164.35,164.43,164.2,164.39,14544.0,153.1749,153.2494,153.0351,153.2122,14544.0
2021-12-10 13:20:00,164.35,164.35,163.96,164.1,6194.0,153.1749,153.1749,152.8114,152.9419,6194.0
2021-12-10 13:30:00,164.05,164.23,164.04,164.17,12861.0,152.8953,153.063,152.886,153.0071,12861.0
2021-12-10 13:40:00,164.21,164.26,163.98,164.02,6394.0,153.0444,153.091,152.83,152.8673,6394.0
2021-12-10 13:50:00,163.98,164.09,163.89,163.99,11493.0,152.83,152.9326,152.7462,152.8394,11493.0
2021-12-10 14:00:00,163.99,164.07,163.73,163.85,13982.0,152.8394,152.9139,152.597,152.7089,13982.0
2021-12-10 14:10:00,163.83,163.96,163.8,163.9,8978.0,152.6902,152.8114,152.6623,152.7555,8978.0
2021-12-10 14:20:00,163.91,163.97,163.75,163.88,14406.0,152.7648,152.8207,152.6157,152.7368,14406.0
2021-12-10 14:30:00,163.93,164.02,163.79,163.88,12775.0,152.7834,152.8673,152.653,152.7368,12775.0
2021-12-10 14:40:00,163.92,163.92,163.73,163.75,9272.0,152.7741,152.7741,152.597,152.6157,9272.0
2021-12-10 14:50:00,163.75,163.81,163.25,163.36,13863.0,152.6157,152.6716,152.1497,152.2522,13863.0
2021-12-10 15:00:00,163.36,163.57,163.36,163.5,15450.0,152.2522,152.4479,152.2522,152.3827,15450.0
2021-12-10 15:10:00,163.5,163.66,163.34,163.39,15220.0,152.3827,152.5318,152.2336,152.2802,15220.0
2021-12-10 15:20:00,163.41,163.41,163.09,163.14,25949.0,152.2988,152.2988,152.0006,152.0472,25949.0
2021-12-10 15:30:00,163.14,163.52,163.09,163.38,22289.0,152.0472,152.4013,152.0006,152.2708,22289.0
2021-12-10 15:40:00,163.38,163.54,162.87,163.41,54015.0,152.2708,152.42,151.7955,152.2988,54015.0
2021-12-10 15:50:00,163.43,163.7,163.25,163.37,115506.0,152.3174,152.5691,152.1497,152.2615,115506.0
2021-12-13 09:30:00,163.31,163.86,162.51,163.3,12122.0,152.2056,152.7182,151.46,152.1963,12122.0
2021-12-13 09:40:00,163.1,163.36,162.36,162.56,11892.0,152.0099,152.2522,151.3202,151.5066,11892.0
2021-12-13 09:50:00,162.38,162.51,162.15,162.22,7022.0,151.3388,151.46,151.1245,151.1897,7022.0
2021-12-13 10:00:00,162.31,162.46,162.16,162.23,9202.0,151.2736,151.4134,151.1338,151.199,9202.0
2021-12-13 10:10:00,162.16,163.04,162.14,162.97,5949.0,151.1338,151.954,151.1152,151.8887,5949.0
2021-12-13 10:20:00,163.04,163.17,162.35,162.59,10106.0,151.954,152.0751,151.3109,151.5346,10106.0
2021-12-13 10:30:00,162.59,163.07,162.53,162.81,5919.0,151.5346,151.9819,151.4786,151.7396,5919.0
2021-12-13 10:40:00,162.76,163.07,162.71,162.9,8544.0,151.693,151.9819,151.6464,151.8235,8544.0
2021-12-13 10:50:00,162.91,162.98,162.68,162.75,7104.0,151.8328,151.898,151.6184,151.6837,7104.0
2021-12-13 11:00:00,162.78,162.96,162.44,162.44,9356.0,151.7116,151.8794,151.3948,151.3948,9356.0
2021-12-13 11:10:00,162.55,162.68,162.27,162.68,5407.0,151.4973,151.6184,151.2363,151.6184,5407.0
2021-12-13 11:20:00,162.63,162.7,162.45,162.45,5642.0,151.5718,151.6371,151.4041,151.4041,5642.0
2021-12-13 11:30:00,162.3,162.71,162.15,162.71,11417.0,151.2643,151.6464,151.1245,151.6464,11417.0
2021-12-13 11:40:00,162.77,163.11,162.75,163.11,4468.0,151.7023,152.0192,151.6837,152.0192,4468.0
2021-12-13 11:50:00,163.15,163.16,162.84,163.03,19264.0,152.0565,152.0658,151.7676,151.9446,19264.0
2021-12-13 12:00:00,163.0,163.44,162.76,163.44,4230.0,151.9167,152.3268,151.693,152.3268,4230.0
2021-12-13 12:10:00,163.5,163.78,163.42,163.78,12935.0,152.3827,152.6436,152.3081,152.6436,12935.0
2021-12-13 12:20:00,163.79,164.11,163.76,164.0,43652.0,152.653,152.9512,152.625,152.8487,43652.0
2021-12-13 12:30:00,164.0,164.3,163.72,164.3,15263.0,152.8487,153.1283,152.5877,153.1283,15263.0
2021-12-13 12:40:00,164.27,164.57,164.26,164.38,10839.0,153.1003,153.3799,153.091,153.2028,10839.0
2021-12-13 12:50:00,164.3,164.36,163.81,163.97,6367.0,153.1283,153.1842,152.6716,152.8207,6367.0
2021-12-13 13:00:00,163.97,164.14,163.93,164.14,4679.0,152.8207,152.9792,152.7834,152.9792,4679.0
2021-12-13 13:10:00,164.09,164.11,163.96,164.0,5089.0,152.9326,152.9512,152.8114,152.8487,5089.0
2021-12-13 13:20:00,164.0,164.33,163.93,164.19,9341.0,152.8487,153.1562,152.7834,153.0258,9341.0
2021-12-13 13:30:00,164.18,164.18,163.8,163.83,8653.0,153.0164,153.0164,152.6623,152.6902,8653.0
2021-12-13 13:40:00,163.87,164.11,163.7,163.8,13450.0,152.7275,152.9512,152.5691,152.6623,13450.0
2021-12-13 13:50:00,163.76,163.96,163.7,163.92,4240.0,152.625,152.8114,152.5691,152.7741,4240.0
2021-12-13 14:00:00,163.9,163.9,163.26,163.41,9437.0,152.7555,152.7555,152.159,152.2988,9437.0
2021-12-13 14:10:00,163.38,163.43,163.2,163.36,7052.0,152.2708,152.3174,152.1031,152.2522,7052.0
2021-12-13 14:20:00,163.36,163.45,163.34,163.38,5804.0,152.2522,152.3361,152.2336,152.2708,5804.0
2021-12-13 14:30:00,163.4,163.41,163.24,163.31,9821.0,152.2895,152.2988,152.1404,152.2056,9821.0
2021-12-13 14:40:00,163.31,163.32,163.17,163.17,6557.0,152.2056,152.2149,152.0751,152.0751,6557.0
2021-12-13 14:50:00,163.14,163.34,163.14,163.34,6617.0,152.0472,152.2336,152.0472,152.2336,6617.0
2021-12-13 15:00:00,163.36,163.49,163.19,163.24,8687.0,152.2522,152.3734,152.0938,152.1404,8687.0
2021-12-13 15:10:00,163.21,163.51,163.21,163.36,8111.0,152.1124,152.392,152.1124,152.2522,8111.0
2021-12-13 15:20:00,163.39,163.4,163.25,163.29,13113.0,152.2802,152.2895,152.1497,152.187,13113.0
2021-12-13 15:30:00,163.3,163.54,163.18,163.45,12028.0,152.1963,152.42,152.0844,152.3361,12028.0
2021-12-13 15:40:00,163.44,163.53,163.18,163.18,17475.0,152.3268,152.4106,152.0844,152.0844,17475.0
2021-12-13 15:50:00,163.13,163.14,162.77,162.79,93701.0,152.0378,152.0472,151.7023,151.721,93701.0
2021-12-14 09:30:00,162.75,162.94,162.25,162.72,13962.0,151.6837,151.8608,151.2177,151.6557,13962.0
2021-12-14 09:40:00,162.8,163.21,162.78,163.09,11427.0,151.7303,152.1124,151.7116,152.0006,11427.0
2021-12-14 09:50:00,163.23,163.62,162.93,163.53,11449.0,152.131,152.4945,151.8514,152.4106,11449.0
2021-12-14 10:00:00,163.49,163.56,163.0,163.08,17563.0,152.3734,152.4386,151.9167,151.9912,17563.0
2021-12-14 10:10:00,163.13,163.61,163.13,163.42,4178.0,152.0378,152.4852,152.0378,152.3081,4178.0
2021-12-14 10:20:00,163.33,163.44,163.21,163.26,11347.0,152.2242,152.3268,152.1124,152.159,11347.0
2021-12-14 10:30:00,163.21,163.23,162.86,163.07,9778.0,152.1124,152.131,151.7862,151.9819,9778.0
2021-12-14 10:40:00,162.94,163.09,162.78,162.89,7637.0,151.8608,152.0006,151.7116,151.8142,7637.0
2021-12-14 10:50:00,162.85,162.95,162.7,162.92,12141.0,151.7769,151.8701,151.6371,151.8421,12141.0
2021-12-14 11:00:00,162.94,163.43,162.86,162.96,12369.0,151.8608,152.3174,151.7862,151.8794,12369.0
2021-12-14 11:10:00,163.01,163.06,162.3,162.3,9623.0,151.926,151.9726,151.2643,151.2643,9623.0
2021-12-14 11:20:00,162.23,162.5,162.08,162.5,12786.0,151.199,151.4507,151.0592,151.4507,12786.0
2021-12-14 11:30:00,162.45,162.67,162.25,162.55,6822.0,151.4041,151.6091,151.2177,151.4973,6822.0
2021-12-14 11:40:00,162.58,162.82,162.57,162.73,5725.0,151.5252,151.7489,151.5159,151.665,5725.0
2021-12-14 11:50:00,162.72,162.87,162.21,162.21,6545.0,151.6557,151.7955,151.1804,151.1804,6545.0
2021-12-14 12:00:00,162.18,162.23,162.07,162.15,5255.0,151.1524,151.199,151.0499,151.1245,5255.0
2021-12-14 12:10:00,162.14,162.38,162.1,162.38,10496.0,151.1152,151.3388,151.0779,151.3388,10496.0
2021-12-14 12:20:00,162.46,162.58,162.33,162.57,3622.0,151.4134,151.5252,151.2922,151.5159,3622.0
2021-12-14 12:30:00,162.6,162.7,162.46,162.47,4193.0,151.5439,151.6371,151.4134,151.4227,4193.0
2021-12-14 12:40:00,162.53,162.53,162.0,162.05,8704.0,151.4786,151.4786,150.9847,151.0313,8704.0
2021-12-14 12:50:00,162.21,162.26,162.14,162.21,1869.0,151.1804,151.227,151.1152,151.1804,1869.0
2021-12-14 13:00:00,162.21,162.43,162.19,162.35,3534.0,151.1804,151.3854,151.1618,151.3109,3534.0
2021-12-14 13:10:00,162.37,162.42,162.26,162.42,5698.0,151.3295,151.3761,151.227,151.3761,5698.0
2021-12-14 13:20:00,162.5,162.67,162.5,162.66,3754.0,151.4507,151.6091,151.4507,151.5998,3754.0
2021-12-14 13:30:00,162.6,162.6,162.4,162.45,5133.0,151.5439,151.5439,151.3575,151.4041,5133.0
2021-12-14 13:40:00,162.39,162.42,162.29,162.36,2673.0,151.3482,151.3761,151.255,151.3202,2673.0
2021-12-14 13:50:00,162.4,162.45,162.23,162.32,3932.0,151.3575,151.4041,151.199,151.2829,3932.0
2021-12-14 14:00:00,162.35,162.54,162.34,162.52,3640.0,151.3109,151.488,151.3016,151.4693,3640.0
2021-12-14 14:10:00,162.46,162.63,162.39,162.6,5644.0,151.4134,151.5718,151.3482,151.5439,5644.0
2021-12-14 14:20:00,162.54,162.54,162.27,162.27,6429.0,151.488,151.488,151.2363,151.2363,6429.0
2021-12-14 14:30:00,162.24,162.28,162.04,162.22,5067.0,151.2084,151.2456,151.022,151.1897,5067.0
2021-12-14 14:40:00,162.28,162.4,162.25,162.28,3748.0,151.2456,151.3575,151.2177,151.2456,3748.0
2021-12-14 14:50:00,162.23,162.3,162.1,162.28,5568.0,151.199,151.2643,151.0779,151.2456,5568.0
2021-12-14 15:00:00,162.32,162.42,162.13,162.27,8170.0,151.2829,151.3761,151.1058,151.2363,8170.0
2021-12-14 15:10:00,162.33,162.67,162.24,162.67,5270.0,151.2922,151.6091,151.2084,151.6091,5270.0
2021-12-14 15:20:00,162.61,162.81,162.49,162.81,10425.0,151.5532,151.7396,151.4414,151.7396,10425.0
2021-12-14 15:30:00,162.78,162.99,162.64,162.77,19160.0,151.7116,151.9074,151.5812,151.7023,19160.0
2021-12-14 15:40:00,162.79,162.87,162.58,162.59,17654.0,151.721,151.7955,151.5252,151.5346,17654.0
2021-12-14 15:50:00,162.57,162.62,162.24,162.51,56031.0,151.5159,151.5625,151.2084,151.46,56031.0
2021-12-15 09:30:00,163.03,163.04,161.99,162.41,18977.0,151.9446,151.954,150.9754,151.3668,18977.0
2021-12-15 09:40:00,162.45,162.51,162.21,162.5,3100.0,151.4041,151.46,151.1804,151.4507,3100.0
2021-12-15 09:50:00,162.5,162.69,161.94,161.94,5138.0,151.4507,151.6278,150.9288,150.9288,5138.0
2021-12-15 10:00:00,162.19,162.86,162.19,162.86,12766.0,151.1618,151.7862,151.1618,151.7862,12766.0
2021-12-15 10:10:00,162.75,162.91,162.45,162.73,9562.0,151.6837,151.8328,151.4041,151.665,9562.0
2021-12-15 10:20:00,162.71,162.95,162.4,162.65,8136.0,151.6464,151.8701,151.3575,151.5905,8136.0
2021-12-15 10:30:00,162.7,163.27,162.69,163.25,6943.0,151.6371,152.1683,151.6278,152.1497,6943.0
2021-12-15 10:40:00,163.27,163.57,163.18,163.46,12555.0,152.1683,152.4479,152.0844,152.3454,12555.0
2021-12-15 10:50:00,163.49,164.17,163.49,164.15,45545.0,152.3734,153.0071,152.3734,152.9885,45545.0
2021-12-15 11:00:00,164.02,164.52,163.99,164.44,17715.0,152.8673,153.3333,152.8394,153.2588,17715.0
2021-12-15 11:10:00,164.47,164.51,163.32,163.42,28620.0,153.2867,153.324,152.2149,152.3081,28620.0
2021-12-15 11:20:00,163.41,163.58,163.29,163.29,8213.0,152.2988,152.4572,152.187,152.187,8213.0
2021-12-15 11:30:00,163.29,163.44,163.17,163.34,8161.0,152.187,152.3268,152.0751,152.2336,8161.0
2021-12-15 11:40:00,163.3,163.43,163.23,163.43,2685.0,152.1963,152.3174,152.131,152.3174,2685.0
2021-12-15 11:50:00,163.44,163.5,163.37,163.37,3768.0,152.3268,152.3827,152.2615,152.2615,3768.0
2021-12-15 12:00:00,163.43,163.84,163.43,163.84,17752.0,152.3174,152.6996,152.3174,152.6996,17752.0
2021-12-15 12:10:00,163.85,164.12,163.85,164.04,6426.0,152.7089,152.9605,152.7089,152.886,6426.0
2021-12-15 12:20:00,163.97,164.26,163.81,164.26,6471.0,152.8207,153.091,152.6716,153.091,6471.0
2021-12-15 12:30:00,164.23,164.23,163.99,164.12,3885.0,153.063,153.063,152.8394,152.9605,3885.0
2021-12-15 12:40:00,164.11,164.16,163.9,164.06,4989.0,152.9512,152.9978,152.7555,152.9046,4989.0
2021-12-15 12:50:00,164.03,164.14,163.7,163.7,5979.0,152.8766,152.9792,152.5691,152.5691,5979.0
2021-12-15 13:00:00,163.67,163.83,163.55,163.73,6139.0,152.5411,152.6902,152.4293,152.597,6139.0
2021-12-15 13:10:00,163.7,163.88,163.7,163.79,4981.0,152.5691,152.7368,152.5691,152.653,4981.0
2021-12-15 13:20:00,163.79,163.88,163.69,163.88,4446.0,152.653,152.7368,152.5598,152.7368,4446.0
2021-12-15 13:30:00,163.88,164.0,163.74,163.74,5897.0,152.7368,152.8487,152.6064,152.6064,5897.0
2021-12-15 13:40:00,163.77,164.2,163.75,164.13,9736.0,152.6343,153.0351,152.6157,152.9698,9736.0
2021-12-15 13:50:00,164.22,164.24,163.85,163.96,7697.0,153.0537,153.0724,152.7089,152.8114,7697.0
2021-12-15 14:00:00,163.88,164.17,163.44,163.9,4943.0,152.7368,153.0071,152.3268,152.7555,4943.0
2021-12-15 14:10:00,163.99,164.61,163.99,164.33,5632.0,152.8394,153.4172,152.8394,153.1562,5632.0
2021-12-15 14:20:00,164.27,164.28,163.71,163.85,10766.0,153.1003,153.1096,152.5784,152.7089,10766.0
2021-12-15 14:30:00,163.94,164.46,163.94,164.4,9884.0,152.7928,153.2774,152.7928,153.2215,9884.0
2021-12-15 14:40:00,164.29,164.6,164.26,164.39,8392.0,153.119,153.4079,153.091,153.2122,8392.0
2021-12-15 14:50:00,164.2,164.59,164.07,164.07,9943.0,153.0351,153.3986,152.9139,152.9139,9943.0
2021-12-15 15:00:00,164.17,165.0,164.17,164.99,21598.0,153.0071,153.7807,153.0071,153.7714,21598.0
2021-12-15 15:10:00,164.92,165.34,164.88,165.17,12876.0,153.7061,154.0976,153.6688,153.9391,12876.0
2021-12-15 15:20:00,165.25,165.6,165.2,165.37,11020.0,154.0137,154.3399,153.9671,154.1255,11020.0
2021-12-15 15:30:00,165.45,165.45,164.86,165.35,16942.0,154.2001,154.2001,153.6502,154.1069,16942.0
2021-12-15 15:40:00,165.42,165.71,164.94,164.94,29298.0,154.1721,154.4424,153.7248,153.7248,29298.0
2021-12-15 15:50:00,164.87,165.94,164.87,165.89,119298.0,153.6595,154.6568,153.6595,154.6102,119298.0
2021-12-16 09:30:00,167.39,168.39,166.62,168.21,19598.0,156.0082,156.9402,155.2905,156.7724,19598.0
2021-12-16 09:40:00,168.17,169.07,167.95,169.0,21412.0,156.7351,157.5739,156.5301,157.5087,21412.0
2021-12-16 09:50:00,168.99,169.56,168.93,169.22,31001.0,157.4994,158.0306,157.4435,157.7137,31001.0
2021-12-16 10:00:00,169.2,169.39,168.29,168.85,32050.0,157.6951,157.8722,156.847,157.3689,32050.0
2021-12-16 10:10:00,168.95,169.98,168.89,169.98,26200.0,157.4621,158.4221,157.4062,158.4221,26200.0
2021-12-16 10:20:00,169.89,170.39,169.81,170.31,38494.0,158.3382,158.8042,158.2636,158.7296,38494.0
2021-12-16 10:30:00,170.31,170.42,169.22,169.53,29194.0,158.7296,158.8322,157.7137,158.0027,29194.0
2021-12-16 10:40:00,169.54,170.2,169.52,170.19,16717.0,158.012,158.6271,157.9933,158.6178,16717.0
2021-12-16 10:50:00,170.16,170.43,169.15,169.3,72658.0,158.5898,158.8415,157.6485,157.7883,72658.0
2021-12-16 11:00:00,169.47,169.71,169.33,169.65,16674.0,157.9467,158.1704,157.8163,158.1145,16674.0
2021-12-16 11:10:00,169.64,170.01,169.58,169.75,22923.0,158.1052,158.45,158.0493,158.2077,22923.0
2021-12-16 11:20:00,169.76,170.05,169.63,169.68,14960.0,158.217,158.4873,158.0959,158.1425,14960.0
2021-12-16 11:30:00,169.7,170.11,169.67,169.96,13758.0,158.1611,158.5432,158.1331,158.4034,13758.0
2021-12-16 11:40:00,169.98,170.05,169.4,169.42,17785.0,158.4221,158.4873,157.8815,157.9001,17785.0
2021-12-16 11:50:00,169.43,169.74,169.24,169.63,12144.0,157.9095,158.1984,157.7324,158.0959,12144.0
2021-12-16 12:00:00,169.65,169.86,169.37,169.74,18782.0,158.1145,158.3102,157.8535,158.1984,18782.0
2021-12-16 12:10:00,169.78,169.87,169.53,169.72,15682.0,158.2357,158.3195,158.0027,158.1797,15682.0
2021-12-16 12:20:00,169.69,169.79,169.47,169.69,43802.0,158.1518,158.245,157.9467,158.1518,43802.0
2021-12-16 12:30:00,169.79,169.98,169.69,169.82,16506.0,158.245,158.4221,158.1518,158.2729,16506.0
2021-12-16 12:40:00,169.93,170.06,169.63,169.64,10719.0,158.3755,158.4966,158.0959,158.1052,10719.0
2021-12-16 12:50:00,169.63,169.72,169.51,169.66,14443.0,158.0959,158.1797,157.984,158.1238,14443.0
2021-12-16 13:00:00,169.58,170.2,169.56,170.13,19871.0,158.0493,158.6271,158.0306,158.5619,19871.0
2021-12-16 13:10:00,170.09,170.18,169.76,169.96,17536.0,158.5246,158.6085,158.217,158.4034,17536.0
2021-12-16 13:20:00,170.03,170.09,169.94,169.97,8320.0,158.4687,158.5246,158.3848,158.4127,8320.0
2021-12-16 13:30:00,169.94,169.99,169.5,169.5,7346.0,158.3848,158.4314,157.9747,157.9747,7346.0
2021-12-16 13:40:00,169.45,169.78,169.45,169.78,20819.0,157.9281,158.2357,157.9281,158.2357,20819.0
2021-12-16 13:50:00,169.72,169.73,169.45,169.6,10736.0,158.1797,158.1891,157.9281,158.0679,10736.0
2021-12-16 14:00:00,169.68,169.89,169.53,169.58,46555.0,158.1425,158.3382,158.0027,158.0493,46555.0
2021-12-16 14:10:00,169.61,169.72,169.41,169.54,20685.0,158.0772,158.1797,157.8908,158.012,20685.0
2021-12-16 14:20:00,169.54,169.54,169.22,169.46,16321.0,158.012,158.012,157.7137,157.9374,16321.0
2021-12-16 14:30:00,169.46,169.46,169.2,169.38,17507.0,157.9374,157.9374,157.6951,157.8629,17507.0
2021-12-16 14:40:00,169.38,169.43,168.33,168.4,11454.0,157.8629,157.9095,156.8843,156.9495,11454.0
2021-12-16 14:50:00,168.34,168.7,168.16,168.64,8920.0,156.8936,157.2291,156.7258,157.1732,8920.0
2021-12-16 15:00:00,168.62,168.68,168.31,168.36,10400.0,157.1545,157.2105,156.8656,156.9122,10400.0
2021-12-16 15:10:00,168.31,168.73,168.17,168.71,9875.0,156.8656,157.2571,156.7351,157.2384,9875.0
2021-12-16 15:20:00,168.7,169.61,168.68,169.53,26576.0,157.2291,158.0772,157.2105,158.0027,26576.0
2021-12-16 15:30:00,169.51,170.11,169.4,170.02,46464.0,157.984,158.5432,157.8815,158.4594,46464.0
2021-12-16 15:40:00,170.0,170.06,169.36,169.43,58668.0,158.4407,158.4966,157.8442,157.9095,58668.0
2021-12-16 15:50:00,169.44,169.87,169.28,169.34,129114.0,157.9188,158.3195,157.7697,157.8256,129114.0
2021-12-17 09:30:00,168.92,169.31,168.01,168.03,282297.0,157.4341,157.7976,156.586,156.6047,282297.0
2021-12-17 09:40:00,167.87,167.98,166.39,166.81,16306.0,156.4555,156.5581,155.0762,155.4676,16306.0
2021-12-17 09:50:00,166.81,167.33,166.5,166.82,11172.0,155.4676,155.9523,155.1787,155.4769,11172.0
2021-12-17 10:00:00,166.83,166.87,166.38,166.62,13078.0,155.4863,155.5235,155.0669,155.2905,13078.0
2021-12-17 10:10:00,166.74,166.74,165.74,165.98,7862.0,155.4024,155.4024,154.4704,154.6941,7862.0
2021-12-17 10:20:00,166.14,166.39,165.78,165.78,8542.0,154.8432,155.0762,154.5077,154.5077,8542.0
2021-12-17 10:30:00,165.94,167.43,165.51,166.84,12405.0,154.6568,156.0455,154.256,155.4956,12405.0
2021-12-17 10:40:00,166.84,167.57,166.52,167.31,11674.0,155.4956,156.1759,155.1973,155.9336,11674.0
2021-12-17 10:50:00,167.24,167.76,167.21,167.75,6436.0,155.8684,156.353,155.8404,156.3437,6436.0
2021-12-17 11:00:00,167.57,167.98,167.57,167.75,10254.0,156.1759,156.5581,156.1759,156.3437,10254.0
2021-12-17 11:10:00,167.72,168.36,167.67,168.35,5744.0,156.3157,156.9122,156.2691,156.9029,5744.0
2021-12-17 11:20:00,168.37,168.38,167.91,167.99,7280.0,156.9215,156.9309,156.4928,156.5674,7280.0
2021-12-17 11:30:00,167.97,168.13,167.4,167.48,6735.0,156.5487,156.6979,156.0175,156.0921,6735.0
2021-12-17 11:40:00,167.61,167.65,166.68,166.71,6846.0,156.2132,156.2505,155.3465,155.3744,6846.0
2021-12-17 11:50:00,166.76,166.94,166.49,166.7,7386.0,155.421,155.5888,155.1694,155.3651,7386.0
2021-12-17 12:00:00,166.7,166.74,166.3,166.46,7403.0,155.3651,155.4024,154.9923,155.1414,7403.0
2021-12-17 12:10:00,166.5,166.99,166.41,166.65,4998.0,155.1787,155.6354,155.0948,155.3185,4998.0
2021-12-17 12:20:00,166.67,167.19,166.67,167.19,6308.0,155.3371,155.8218,155.3371,155.8218,6308.0
2021-12-17 12:30:00,167.08,167.48,166.98,167.3,5604.0,155.7193,156.0921,155.6261,155.9243,5604.0
2021-12-17 12:40:00,167.24,167.3,167.07,167.15,3993.0,155.8684,155.9243,155.7099,155.7845,3993.0
2021-12-17 12:50:00,167.18,167.66,167.03,167.66,19573.0,155.8125,156.2598,155.6727,156.2598,19573.0
2021-12-17 13:00:00,167.61,167.75,167.4,167.41,39155.0,156.2132,156.3437,156.0175,156.0268,39155.0
2021-12-17 13:10:00,167.43,167.97,167.37,167.58,64482.0,156.0455,156.5487,155.9895,156.1853,64482.0
2021-12-17 13:20:00,167.55,167.72,166.68,167.1,41879.0,156.1573,156.3157,155.3465,155.7379,41879.0
2021-12-17 13:30:00,167.09,167.55,167.04,167.38,25593.0,155.7286,156.1573,155.682,155.9989,25593.0
2021-12-17 13:40:00,167.42,167.93,167.33,167.92,37612.0,156.0361,156.5115,155.9523,156.5021,37612.0
2021-12-17 13:50:00,167.89,168.42,167.81,167.84,48928.0,156.4742,156.9681,156.3996,156.4276,48928.0
2021-12-17 14:00:00,167.85,168.09,167.34,167.85,63942.0,156.4369,156.6606,155.9616,156.4369,63942.0
2021-12-17 14:10:00,167.85,168.05,167.06,167.09,46338.0,156.4369,156.6233,155.7006,155.7286,46338.0
2021-12-17 14:20:00,167.09,167.74,167.02,167.02,53778.0,155.7286,156.3344,155.6633,155.6633,53778.0
2021-12-17 14:30:00,167.0,167.01,166.35,166.43,27862.0,155.6447,155.654,155.0389,155.1135,27862.0
2021-12-17 14:40:00,166.43,167.07,166.41,166.66,47301.0,155.1135,155.7099,155.0948,155.3278,47301.0
2021-12-17 14:50:00,166.71,166.86,166.16,166.46,51233.0,155.3744,155.5142,154.8618,155.1414,51233.0
2021-12-17 15:00:00,166.41,166.55,166.09,166.35,8984.0,155.0948,155.2253,154.7966,155.0389,8984.0
2021-12-17 15:10:00,166.27,166.53,165.97,166.15,10839.0,154.9643,155.2067,154.6847,154.8525,10839.0
2021-12-17 15:20:00,166.19,166.45,165.94,166.1,7087.0,154.8898,155.1321,154.6568,154.8059,7087.0
2021-12-17 15:30:00,166.06,166.22,165.69,165.85,12680.0,154.7686,154.9177,154.4238,154.5729,12680.0
2021-12-17 15:40:00,165.98,166.17,165.39,165.4,22569.0,154.6941,154.8711,154.1442,154.1535,22569.0
2021-12-17 15:50:00,165.42,165.42,164.49,164.59,165397.0,154.1721,154.1721,153.3054,153.3986,165397.0
2021-12-20 09:30:00,162.26,162.26,160.75,160.89,18553.0,151.227,151.227,149.8197,149.9502,18553.0
2021-12-20 09:40:00,160.92,160.92,160.25,160.55,7606.0,149.9781,149.9781,149.3537,149.6333,7606.0
2021-12-20 09:50:00,160.44,160.49,159.8,159.96,15323.0,149.5308,149.5774,148.9343,149.0834,15323.0
2021-12-20 10:00:00,160.2,160.34,159.5,159.56,16933.0,149.3071,149.4375,148.6547,148.7106,16933.0
2021-12-20 10:10:00,159.55,159.68,159.08,159.46,13519.0,148.7013,148.8224,148.2632,148.6174,13519.0
2021-12-20 10:20:00,159.46,159.51,158.39,158.53,9389.0,148.6174,148.664,147.6201,147.7506,9389.0
2021-12-20 10:30:00,158.41,158.59,158.25,158.58,7254.0,147.6388,147.8065,147.4897,147.7972,7254.0
2021-12-20 10:40:00,158.52,158.8,158.42,158.46,7289.0,147.7413,148.0023,147.6481,147.6854,7289.0
2021-12-20 10:50:00,158.46,159.0,158.42,158.99,6184.0,147.6854,148.1887,147.6481,148.1793,6184.0
2021-12-20 11:00:00,158.93,159.07,158.65,158.98,7297.0,148.1234,148.2539,147.8625,148.17,7297.0
2021-12-20 11:10:00,159.12,159.2,158.8,158.9,6455.0,148.3005,148.3751,148.0023,148.0955,6455.0
2021-12-20 11:20:00,158.98,159.12,158.74,159.12,27560.0,148.17,148.3005,147.9463,148.3005,27560.0
2021-12-20 11:30:00,159.17,159.18,158.49,158.6,18241.0,148.3471,148.3564,147.7133,147.8159,18241.0
2021-12-20 11:40:00,158.47,158.96,158.47,158.77,5236.0,147.6947,148.1514,147.6947,147.9743,5236.0
2021-12-20 11:50:00,158.8,159.54,158.78,159.44,8253.0,148.0023,148.6919,147.9836,148.5987,8253.0
2021-12-20 12:00:00,159.45,159.82,159.45,159.8,8033.0,148.6081,148.9529,148.6081,148.9343,8033.0
2021-12-20 12:10:00,159.81,159.82,159.41,159.41,7445.0,148.9436,148.9529,148.5708,148.5708,7445.0
2021-12-20 12:20:00,159.37,159.61,159.26,159.61,5941.0,148.5335,148.7572,148.431,148.7572,5941.0
2021-12-20 12:30:00,159.51,159.52,159.19,159.19,4414.0,148.664,148.6733,148.3657,148.3657,4414.0
2021-12-20 12:40:00,159.17,159.24,158.86,158.89,4501.0,148.3471,148.4123,148.0582,148.0861,4501.0
2021-12-20 12:50:00,158.87,159.02,158.81,158.82,4871.0,148.0675,148.2073,148.0116,148.0209,4871.0
2021-12-20 13:00:00,158.73,159.01,158.61,159.01,6312.0,147.937,148.198,147.8252,148.198,6312.0
2021-12-20 13:10:00,158.97,159.34,158.88,159.27,6698.0,148.1607,148.5055,148.0768,148.4403,6698.0
2021-12-20 13:20:00,159.32,159.44,159.11,159.11,5699.0,148.4869,148.5987,148.2912,148.2912,5699.0
2021-12-20 13:30:00,159.05,159.29,158.92,159.29,5536.0,148.2353,148.4589,148.1141,148.4589,5536.0
2021-12-20 13:40:00,159.31,159.64,159.31,159.64,4949.0,148.4776,148.7851,148.4776,148.7851,4949.0
2021-12-20 13:50:00,159.61,159.74,159.48,159.59,9334.0,148.7572,148.8783,148.636,148.7385,9334.0
2021-12-20 14:00:00,159.55,159.77,159.51,159.69,5307.0,148.7013,148.9063,148.664,148.8317,5307.0
2021-12-20 14:10:00,159.67,159.85,159.57,159.82,4615.0,148.8131,148.9809,148.7199,148.9529,4615.0
2021-12-20 14:20:00,159.81,159.87,159.55,159.66,6263.0,148.9436,148.9995,148.7013,148.8038,6263.0
2021-12-20 14:30:00,159.65,159.65,159.35,159.38,5537.0,148.7945,148.7945,148.5149,148.5428,5537.0
2021-12-20 14:40:00,159.39,159.53,159.31,159.53,6578.0,148.5521,148.6826,148.4776,148.6826,6578.0
2021-12-20 14:50:00,159.53,159.77,159.47,159.47,8689.0,148.6826,148.9063,148.6267,148.6267,8689.0
2021-12-20 15:00:00,159.52,159.69,159.51,159.64,17259.0,148.6733,148.8317,148.664,148.7851,17259.0
2021-12-20 15:10:00,159.64,160.03,159.61,160.03,8904.0,148.7851,149.1486,148.7572,149.1486,8904.0
2021-12-20 15:20:00,159.99,160.6,159.88,160.51,13614.0,149.1113,149.6799,149.0088,149.596,13614.0
2021-12-20 15:30:00,160.42,160.42,160.0,160.21,12773.0,149.5121,149.5121,149.1207,149.3164,12773.0
2021-12-20 15:40:00,160.15,160.4,160.01,160.3,16819.0,149.2605,149.4935,149.13,149.4003,16819.0
2021-12-20 15:50:00,160.31,160.78,160.31,160.68,55925.0,149.4096,149.8476,149.4096,149.7544,55925.0
2021-12-21 09:30:00,161.89,162.8,161.34,162.72,9228.0,150.8822,151.7303,150.3696,151.6557,9228.0
2021-12-21 09:40:00,162.63,162.63,161.84,161.89,5342.0,151.5718,151.5718,150.8356,150.8822,5342.0
2021-12-21 09:50:00,161.78,162.36,161.78,162.31,8163.0,150.7796,151.3202,150.7796,151.2736,8163.0
2021-12-21 10:00:00,162.31,162.41,162.0,162.25,8820.0,151.2736,151.3668,150.9847,151.2177,8820.0
2021-12-21 10:10:00,162.2,162.75,162.2,162.6,7779.0,151.1711,151.6837,151.1711,151.5439,7779.0
2021-12-21 10:20:00,162.67,162.86,161.79,161.95,14538.0,151.6091,151.7862,150.789,150.9381,14538.0
2021-12-21 10:30:00,161.87,162.35,161.82,162.01,5882.0,150.8635,151.3109,150.8169,150.994,5882.0
2021-12-21 10:40:00,162.11,162.12,161.68,161.88,7697.0,151.0872,151.0965,150.6864,150.8728,7697.0
2021-12-21 10:50:00,161.91,162.08,161.74,161.89,11648.0,150.9008,151.0592,150.7424,150.8822,11648.0
2021-12-21 11:00:00,162.0,162.31,161.9,162.15,30590.0,150.9847,151.2736,150.8915,151.1245,30590.0
2021-12-21 11:10:00,162.17,162.21,162.04,162.15,35352.0,151.1431,151.1804,151.022,151.1245,35352.0
2021-12-21 11:20:00,162.18,162.46,162.15,162.4,17788.0,151.1524,151.4134,151.1245,151.3575,17788.0
2021-12-21 11:30:00,162.44,162.81,162.34,162.76,9001.0,151.3948,151.7396,151.3016,151.693,9001.0
2021-12-21 11:40:00,162.77,163.46,162.74,163.46,15683.0,151.7023,152.3454,151.6744,152.3454,15683.0
2021-12-21 11:50:00,163.49,163.77,163.32,163.5,11942.0,152.3734,152.6343,152.2149,152.3827,11942.0
2021-12-21 12:00:00,163.5,163.57,163.11,163.54,26563.0,152.3827,152.4479,152.0192,152.42,26563.0
2021-12-21 12:10:00,163.48,163.88,163.43,163.75,15335.0,152.364,152.7368,152.3174,152.6157,15335.0
2021-12-21 12:20:00,163.75,163.79,163.49,163.62,14933.0,152.6157,152.653,152.3734,152.4945,14933.0
2021-12-21 12:30:00,163.68,163.96,163.68,163.96,4168.0,152.5504,152.8114,152.5504,152.8114,4168.0
2021-12-21 12:40:00,163.96,164.04,163.7,163.77,8910.0,152.8114,152.886,152.5691,152.6343,8910.0
2021-12-21 12:50:00,163.87,164.15,163.87,164.06,10484.0,152.7275,152.9885,152.7275,152.9046,10484.0
2021-12-21 13:00:00,163.99,164.05,163.73,163.76,6922.0,152.8394,152.8953,152.597,152.625,6922.0
2021-12-21 13:10:00,163.8,163.85,163.71,163.79,3932.0,152.6623,152.7089,152.5784,152.653,3932.0
2021-12-21 13:20:00,163.86,163.88,163.75,163.79,7522.0,152.7182,152.7368,152.6157,152.653,7522.0
2021-12-21 13:30:00,163.83,164.05,163.83,163.98,9303.0,152.6902,152.8953,152.6902,152.83,9303.0
2021-12-21 13:40:00,163.99,163.99,163.84,163.97,5570.0,152.8394,152.8394,152.6996,152.8207,5570.0
2021-12-21 13:50:00,164.01,164.02,163.67,163.67,13253.0,152.858,152.8673,152.5411,152.5411,13253.0
2021-12-21 14:00:00,163.62,163.79,163.57,163.72,8239.0,152.4945,152.653,152.4479,152.5877,8239.0
2021-12-21 14:10:00,163.75,163.75,163.28,163.39,11786.0,152.6157,152.6157,152.1776,152.2802,11786.0
2021-12-21 14:20:00,163.41,163.46,163.32,163.45,8150.0,152.2988,152.3454,152.2149,152.3361,8150.0
2021-12-21 14:30:00,163.46,163.49,163.2,163.2,9761.0,152.3454,152.3734,152.1031,152.1031,9761.0
2021-12-21 14:40:00,163.12,163.43,163.11,163.29,7660.0,152.0285,152.3174,152.0192,152.187,7660.0
2021-12-21 14:50:00,163.34,163.71,163.34,163.49,15310.0,152.2336,152.5784,152.2336,152.3734,15310.0
2021-12-21 15:00:00,163.53,163.73,163.49,163.52,13095.0,152.4106,152.597,152.3734,152.4013,13095.0
2021-12-21 15:10:00,163.5,163.78,163.5,163.78,11908.0,152.3827,152.6436,152.3827,152.6436,11908.0
2021-12-21 15:20:00,163.8,164.08,163.75,164.0,16963.0,152.6623,152.9232,152.6157,152.8487,16963.0
2021-12-21 15:30:00,164.0,164.34,163.78,163.83,35018.0,152.8487,153.1656,152.6436,152.6902,35018.0
2021-12-21 15:40:00,163.78,163.95,163.57,163.59,20417.0,152.6436,152.8021,152.4479,152.4666,20417.0
2021-12-21 15:50:00,163.62,164.06,163.58,163.86,78303.0,152.4945,152.9046,152.4572,152.7182,78303.0
2021-12-22 09:30:00,163.4,164.49,163.4,164.37,14725.0,152.2895,153.3054,152.2895,153.1935,14725.0
2021-12-22 09:40:00,164.22,164.34,163.63,164.28,11013.0,153.0537,153.1656,152.5038,153.1096,11013.0
2021-12-22 09:50:00,164.18,164.28,164.07,164.07,3192.0,153.0164,153.1096,152.9139,152.9139,3192.0
2021-12-22 10:00:00,164.19,164.66,164.17,164.53,9219.0,153.0258,153.4638,153.0071,153.3426,9219.0
2021-12-22 10:10:00,164.5,165.08,164.49,164.84,4671.0,153.3147,153.8552,153.3054,153.6316,4671.0
2021-12-22 10:20:00,164.89,165.04,164.74,165.03,4853.0,153.6782,153.818,153.5384,153.8086,4853.0
2021-12-22 10:30:00,164.96,164.96,164.49,164.78,6057.0,153.7434,153.7434,153.3054,153.5756,6057.0
2021-12-22 10:40:00,164.72,165.21,164.72,165.09,6634.0,153.5197,153.9764,153.5197,153.8646,6634.0
2021-12-22 10:50:00,165.14,165.42,165.14,165.26,8589.0,153.9112,154.1721,153.9112,154.023,8589.0
2021-12-22 11:00:00,165.33,165.48,165.32,165.35,6570.0,154.0883,154.2281,154.0789,154.1069,6570.0
2021-12-22 11:10:00,165.35,165.51,165.33,165.44,6173.0,154.1069,154.256,154.0883,154.1908,6173.0
2021-12-22 11:20:00,165.45,165.52,165.31,165.44,14007.0,154.2001,154.2653,154.0696,154.1908,14007.0
2021-12-22 11:30:00,165.44,165.76,165.44,165.7,5328.0,154.1908,154.489,154.1908,154.4331,5328.0
2021-12-22 11:40:00,165.66,165.66,165.42,165.59,6463.0,154.3958,154.3958,154.1721,154.3306,6463.0
2021-12-22 11:50:00,165.56,165.68,165.51,165.59,3988.0,154.3026,154.4145,154.256,154.3306,3988.0
2021-12-22 12:00:00,165.62,165.98,165.62,165.94,16315.0,154.3585,154.6941,154.3585,154.6568,16315.0
2021-12-22 12:10:00,165.94,165.94,165.2,165.42,20972.0,154.6568,154.6568,153.9671,154.1721,20972.0
2021-12-22 12:20:00,165.42,165.42,164.85,165.04,17704.0,154.1721,154.1721,153.6409,153.818,17704.0
2021-12-22 12:30:00,165.07,165.22,165.06,165.16,2943.0,153.8459,153.9857,153.8366,153.9298,2943.0
2021-12-22 12:40:00,165.17,165.4,165.11,165.11,5224.0,153.9391,154.1535,153.8832,153.8832,5224.0
2021-12-22 12:50:00,165.18,165.3,165.14,165.25,8197.0,153.9484,154.0603,153.9112,154.0137,8197.0
2021-12-22 13:00:00,165.25,165.31,165.11,165.31,13287.0,154.0137,154.0696,153.8832,154.0696,13287.0
2021-12-22 13:10:00,165.29,165.29,165.08,165.17,4008.0,154.051,154.051,153.8552,153.9391,4008.0
2021-12-22 13:20:00,165.22,165.42,165.19,165.32,4280.0,153.9857,154.1721,153.9578,154.0789,4280.0
2021-12-22 13:30:00,165.36,165.46,165.23,165.27,4654.0,154.1162,154.2094,153.9951,154.0323,4654.0
2021-12-22 13:40:00,165.24,165.36,165.18,165.23,6645.0,154.0044,154.1162,153.9484,153.9951,6645.0
2021-12-22 13:50:00,165.31,165.35,165.15,165.16,9441.0,154.0696,154.1069,153.9205,153.9298,9441.0
2021-12-22 14:00:00,165.15,165.35,165.05,165.17,12836.0,153.9205,154.1069,153.8273,153.9391,12836.0
2021-12-22 14:10:00,165.21,165.32,165.12,165.23,12541.0,153.9764,154.0789,153.8925,153.9951,12541.0
2021-12-22 14:20:00,165.31,165.34,165.21,165.3,7927.0,154.0696,154.0976,153.9764,154.0603,7927.0
2021-12-22 14:30:00,165.23,165.37,165.23,165.33,4468.0,153.9951,154.1255,153.9951,154.0883,4468.0
2021-12-22 14:40:00,165.27,165.42,165.2,165.42,13568.0,154.0323,154.1721,153.9671,154.1721,13568.0
2021-12-22 14:50:00,165.41,165.57,165.34,165.5,12898.0,154.1628,154.3119,154.0976,154.2467,12898.0
2021-12-22 15:00:00,165.53,165.77,165.47,165.64,12879.0,154.2747,154.4983,154.2187,154.3772,12879.0
2021-12-22 15:10:00,165.64,166.12,165.64,165.78,20445.0,154.3772,154.8245,154.3772,154.5077,20445.0
2021-12-22 15:20:00,165.81,166.16,165.64,165.99,58347.0,154.5356,154.8618,154.3772,154.7034,58347.0
2021-12-22 15:30:00,165.99,166.04,165.68,166.03,28095.0,154.7034,154.75,154.4145,154.7407,28095.0
2021-12-22 15:40:00,166.03,166.26,165.91,166.17,39049.0,154.7407,154.955,154.6288,154.8711,39049.0
2021-12-22 15:50:00,166.2,166.79,165.66,165.76,161597.0,154.8991,155.449,154.3958,154.489,161597.0
2021-12-23 09:30:00,166.31,167.54,166.31,167.39,16654.0,155.0016,156.148,155.0016,156.0082,16654.0
2021-12-23 09:40:00,167.19,168.24,167.12,167.88,10833.0,155.8218,156.8004,155.7565,156.4649,10833.0
2021-12-23 09:50:00,168.07,168.32,167.76,167.76,9043.0,156.6419,156.8749,156.353,156.353,9043.0
2021-12-23 10:00:00,167.76,168.01,167.37,167.83,8597.0,156.353,156.586,155.9895,156.4183,8597.0
2021-12-23 10:10:00,167.72,167.74,167.46,167.59,7642.0,156.3157,156.3344,156.0734,156.1946,7642.0
2021-12-23 10:20:00,167.73,167.95,167.57,167.89,13763.0,156.3251,156.5301,156.1759,156.4742,13763.0
2021-12-23 10:30:00,167.89,168.04,167.58,167.73,8624.0,156.4742,156.614,156.1853,156.3251,8624.0
2021-12-23 10:40:00,167.71,168.15,167.66,167.96,18993.0,156.3064,156.7165,156.2598,156.5394,18993.0
2021-12-23 10:50:00,167.96,168.3,167.8,168.28,10318.0,156.5394,156.8563,156.3903,156.8377,10318.0
2021-12-23 11:00:00,168.28,168.28,168.0,168.06,10330.0,156.8377,156.8377,156.5767,156.6326,10330.0
2021-12-23 11:10:00,168.06,168.12,167.7,167.81,7444.0,156.6326,156.6885,156.2971,156.3996,7444.0
2021-12-23 11:20:00,167.84,167.84,167.45,167.53,4216.0,156.4276,156.4276,156.0641,156.1387,4216.0
2021-12-23 11:30:00,167.56,167.62,167.46,167.59,7560.0,156.1666,156.2225,156.0734,156.1946,7560.0
2021-12-23 11:40:00,167.61,167.81,167.43,167.69,9688.0,156.2132,156.3996,156.0455,156.2878,9688.0
2021-12-23 11:50:00,167.74,167.77,167.52,167.52,8524.0,156.3344,156.3623,156.1293,156.1293,8524.0
2021-12-23 12:00:00,167.52,167.67,167.41,167.62,5644.0,156.1293,156.2691,156.0268,156.2225,5644.0
2021-12-23 12:10:00,167.61,167.84,167.57,167.84,7550.0,156.2132,156.4276,156.1759,156.4276,7550.0
2021-12-23 12:20:00,167.82,167.86,167.65,167.72,4856.0,156.4089,156.4462,156.2505,156.3157,4856.0
2021-12-23 12:30:00,167.68,167.71,167.54,167.54,3681.0,156.2785,156.3064,156.148,156.148,3681.0
2021-12-23 12:40:00,167.52,167.63,167.47,167.57,8817.0,156.1293,156.2319,156.0827,156.1759,8817.0
2021-12-23 12:50:00,167.54,167.62,167.44,167.55,5543.0,156.148,156.2225,156.0548,156.1573,5543.0
2021-12-23 13:00:00,167.48,167.55,167.44,167.47,9454.0,156.0921,156.1573,156.0548,156.0827,9454.0
2021-12-23 13:10:00,167.5,167.57,167.39,167.52,12173.0,156.1107,156.1759,156.0082,156.1293,12173.0
2021-12-23 13:20:00,167.5,167.61,167.45,167.53,7256.0,156.1107,156.2132,156.0641,156.1387,7256.0
2021-12-23 13:30:00,167.53,167.63,167.46,167.59,3879.0,156.1387,156.2319,156.0734,156.1946,3879.0
2021-12-23 13:40:00,167.59,167.74,167.58,167.69,4441.0,156.1946,156.3344,156.1853,156.2878,4441.0
2021-12-23 13:50:00,167.7,167.91,167.68,167.91,5884.0,156.2971,156.4928,156.2785,156.4928,5884.0
2021-12-23 14:00:00,167.94,168.09,167.93,168.01,5106.0,156.5208,156.6606,156.5115,156.586,5106.0
2021-12-23 14:10:00,168.01,168.01,167.81,167.81,4120.0,156.586,156.586,156.3996,156.3996,4120.0
2021-12-23 14:20:00,167.81,168.21,167.81,168.15,11291.0,156.3996,156.7724,156.3996,156.7165,11291.0
2021-12-23 14:30:00,168.13,168.13,167.7,167.7,13083.0,156.6979,156.6979,156.2971,156.2971,13083.0
2021-12-23 14:40:00,167.71,167.8,167.58,167.77,6436.0,156.3064,156.3903,156.1853,156.3623,6436.0
2021-12-23 14:50:00,167.8,168.05,167.76,167.97,4882.0,156.3903,156.6233,156.353,156.5487,4882.0
2021-12-23 15:00:00,167.97,167.99,167.84,167.97,6514.0,156.5487,156.5674,156.4276,156.5487,6514.0
2021-12-23 15:10:00,167.96,168.0,167.79,167.91,9177.0,156.5394,156.5767,156.381,156.4928,9177.0
2021-12-23 15:20:00,167.91,168.05,167.67,167.67,8157.0,156.4928,156.6233,156.2691,156.2691,8157.0
2021-12-23 15:30:00,167.68,167.82,167.56,167.7,14033.0,156.2785,156.4089,156.1666,156.2971,14033.0
2021-12-23 15:40:00,167.69,168.0,167.66,167.93,16694.0,156.2878,156.5767,156.2598,156.5115,16694.0
2021-12-23 15:50:00,168.06,168.09,167.02,167.06,71068.0,156.6326,156.6606,155.6633,155.7006,71068.0
2021-12-27 09:30:00,168.04,168.82,168.04,168.67,8982.0,156.614,157.3409,156.614,157.2011,8982.0
2021-12-27 09:40:00,168.52,168.52,168.05,168.06,8701.0,157.0613,157.0613,156.6233,156.6326,8701.0
2021-12-27 09:50:00,168.06,168.24,167.54,167.9,11558.0,156.6326,156.8004,156.148,156.4835,11558.0
2021-12-27 10:00:00,168.06,168.64,168.01,168.44,4160.0,156.6326,157.1732,156.586,156.9868,4160.0
2021-12-27 10:10:00,168.33,168.73,168.25,168.56,6712.0,156.8843,157.2571,156.8097,157.0986,6712.0
2021-12-27 10:20:00,168.56,168.77,168.45,168.7,6112.0,157.0986,157.2943,156.9961,157.2291,6112.0
2021-12-27 10:30:00,168.82,168.82,168.34,168.41,3466.0,157.3409,157.3409,156.8936,156.9588,3466.0
2021-12-27 10:40:00,168.46,168.82,168.42,168.77,10642.0,157.0054,157.3409,156.9681,157.2943,10642.0
2021-12-27 10:50:00,168.73,168.9,168.58,168.9,7658.0,157.2571,157.4155,157.1173,157.4155,7658.0
2021-12-27 11:00:00,168.97,169.04,168.87,168.93,6079.0,157.4807,157.546,157.3875,157.4435,6079.0
2021-12-27 11:10:00,169.0,169.02,168.8,168.96,5484.0,157.5087,157.5273,157.3223,157.4714,5484.0
2021-12-27 11:20:00,168.95,169.15,168.95,169.13,6694.0,157.4621,157.6485,157.4621,157.6299,6694.0
2021-12-27 11:30:00,169.13,169.13,168.81,169.01,3926.0,157.6299,157.6299,157.3316,157.518,3926.0
2021-12-27 11:40:00,168.98,169.03,168.8,168.92,6184.0,157.4901,157.5367,157.3223,157.4341,6184.0
2021-12-27 11:50:00,168.87,169.14,168.85,169.12,5034.0,157.3875,157.6392,157.3689,157.6205,5034.0
2021-12-27 12:00:00,169.21,169.37,169.16,169.31,3744.0,157.7044,157.8535,157.6578,157.7976,3744.0
2021-12-27 12:10:00,169.28,169.32,169.19,169.3,3737.0,157.7697,157.8069,157.6858,157.7883,3737.0
2021-12-27 12:20:00,169.3,169.36,169.26,169.31,4179.0,157.7883,157.8442,157.751,157.7976,4179.0
2021-12-27 12:30:00,169.36,169.56,169.36,169.56,4061.0,157.8442,158.0306,157.8442,158.0306,4061.0
2021-12-27 12:40:00,169.53,169.53,169.21,169.3,6344.0,158.0027,158.0027,157.7044,157.7883,6344.0
2021-12-27 12:50:00,169.35,169.47,169.34,169.43,5712.0,157.8349,157.9467,157.8256,157.9095,5712.0
2021-12-27 13:00:00,169.38,169.43,169.24,169.38,4981.0,157.8629,157.9095,157.7324,157.8629,4981.0
2021-12-27 13:10:00,169.35,169.39,169.23,169.24,4222.0,157.8349,157.8722,157.7231,157.7324,4222.0
2021-12-27 13:20:00,169.2,169.41,169.15,169.41,5902.0,157.6951,157.8908,157.6485,157.8908,5902.0
2021-12-27 13:30:00,169.38,169.42,169.27,169.31,2639.0,157.8629,157.9001,157.7603,157.7976,2639.0
2021-12-27 13:40:00,169.33,169.33,169.2,169.3,5438.0,157.8163,157.8163,157.6951,157.7883,5438.0
2021-12-27 13:50:00,169.3,169.47,169.29,169.44,4401.0,157.7883,157.9467,157.779,157.9188,4401.0
2021-12-27 14:00:00,169.4,169.43,169.3,169.39,5300.0,157.8815,157.9095,157.7883,157.8722,5300.0
2021-12-27 14:10:00,169.39,169.46,169.36,169.36,5247.0,157.8722,157.9374,157.8442,157.8442,5247.0
2021-12-27 14:20:00,169.39,169.66,169.38,169.66,5441.0,157.8722,158.1238,157.8629,158.1238,5441.0
2021-12-27 14:30:00,169.66,169.71,169.35,169.35,5009.0,158.1238,158.1704,157.8349,157.8349,5009.0
2021-12-27 14:40:00,169.34,169.41,169.23,169.23,5973.0,157.8256,157.8908,157.7231,157.7231,5973.0
2021-12-27 14:50:00,169.19,169.25,169.07,169.14,6575.0,157.6858,157.7417,157.5739,157.6392,6575.0
2021-12-27 15:00:00,169.1,169.26,169.09,169.24,7475.0,157.6019,157.751,157.5926,157.7324,7475.0
2021-12-27 15:10:00,169.24,169.55,169.13,169.46,8962.0,157.7324,158.0213,157.6299,157.9374,8962.0
2021-12-27 15:20:00,169.49,169.6,169.46,169.59,11711.0,157.9654,158.0679,157.9374,158.0586,11711.0
2021-12-27 15:30:00,169.59,169.72,169.51,169.52,13360.0,158.0586,158.1797,157.984,157.9933,13360.0
2021-12-27 15:40:00,169.5,169.82,169.45,169.77,14670.0,157.9747,158.2729,157.9281,158.2263,14670.0
2021-12-27 15:50:00,169.76,170.0,169.72,169.75,55733.0,158.217,158.4407,158.1797,158.2077,55733.0
2021-12-28 09:30:00,169.99,171.07,169.95,170.9,18860.0,158.4314,159.438,158.3941,159.2795,18860.0
2021-12-28 09:40:00,170.99,171.11,170.8,171.0,8075.0,159.3634,159.4752,159.1863,159.3727,8075.0
2021-12-28 09:50:00,170.99,171.17,170.9,171.02,5119.0,159.3634,159.5312,159.2795,159.3914,5119.0
2021-12-28 10:00:00,171.0,171.09,170.74,170.85,5856.0,159.3727,159.4566,159.1304,159.2329,5856.0
2021-12-28 10:10:00,170.85,171.08,170.85,170.97,2129.0,159.2329,159.4473,159.2329,159.3448,2129.0
2021-12-28 10:20:00,171.18,171.26,170.96,170.98,4037.0,159.5405,159.615,159.3354,159.3541,4037.0
2021-12-28 10:30:00,170.78,170.98,170.75,170.85,4630.0,159.1677,159.3541,159.1397,159.2329,4630.0
2021-12-28 10:40:00,170.87,171.15,170.76,170.93,5498.0,159.2516,159.5125,159.149,159.3075,5498.0
2021-12-28 10:50:00,170.96,171.04,170.82,170.86,4652.0,159.3354,159.41,159.205,159.2422,4652.0
2021-12-28 11:00:00,170.86,171.12,170.86,171.12,4967.0,159.2422,159.4846,159.2422,159.4846,4967.0
2021-12-28 11:10:00,171.19,171.19,171.06,171.1,3170.0,159.5498,159.5498,159.4286,159.4659,3170.0
2021-12-28 11:20:00,171.14,171.25,171.02,171.24,3754.0,159.5032,159.6057,159.3914,159.5964,3754.0
2021-12-28 11:30:00,171.2,171.39,171.15,171.35,2846.0,159.5591,159.7362,159.5125,159.6989,2846.0
2021-12-28 11:40:00,171.38,171.45,171.0,171.3,12852.0,159.7269,159.7921,159.3727,159.6523,12852.0
2021-12-28 11:50:00,171.3,171.4,171.27,171.32,4244.0,159.6523,159.7455,159.6244,159.671,4244.0
2021-12-28 12:00:00,171.29,171.32,171.19,171.31,4186.0,159.643,159.671,159.5498,159.6616,4186.0
2021-12-28 12:10:00,171.31,171.41,171.29,171.31,4872.0,159.6616,159.7548,159.643,159.6616,4872.0
2021-12-28 12:20:00,171.31,171.54,171.28,171.28,25093.0,159.6616,159.876,159.6337,159.6337,25093.0
2021-12-28 12:30:00,171.26,171.47,171.22,171.46,20995.0,159.615,159.8108,159.5778,159.8014,20995.0
2021-12-28 12:40:00,171.44,171.47,171.27,171.37,6127.0,159.7828,159.8108,159.6244,159.7176,6127.0
2021-12-28 12:50:00,171.4,171.62,171.37,171.55,4226.0,159.7455,159.9506,159.7176,159.8853,4226.0
2021-12-28 13:00:00,171.53,171.67,171.53,171.59,3828.0,159.8667,159.9972,159.8667,159.9226,3828.0
2021-12-28 13:10:00,171.62,171.7,171.57,171.61,3271.0,159.9506,160.0251,159.904,159.9412,3271.0
2021-12-28 13:20:00,171.65,171.71,171.61,171.68,2475.0,159.9785,160.0344,159.9412,160.0065,2475.0
2021-12-28 13:30:00,171.73,171.81,171.54,171.55,4575.0,160.0531,160.1276,159.876,159.8853,4575.0
2021-12-28 13:40:00,171.55,171.7,171.53,171.69,3195.0,159.8853,160.0251,159.8667,160.0158,3195.0
2021-12-28 13:50:00,171.69,171.87,171.62,171.76,4637.0,160.0158,160.1836,159.9506,160.081,4637.0
2021-12-28 14:00:00,171.83,171.83,171.41,171.42,4739.0,160.1463,160.1463,159.7548,159.7642,4739.0
2021-12-28 14:10:00,171.39,171.42,171.27,171.34,5402.0,159.7362,159.7642,159.6244,159.6896,5402.0
2021-12-28 14:20:00,171.34,171.34,171.21,171.24,7219.0,159.6896,159.6896,159.5684,159.5964,7219.0
2021-12-28 14:30:00,171.23,171.23,170.93,171.11,2700.0,159.5871,159.5871,159.3075,159.4752,2700.0
2021-12-28 14:40:00,171.15,171.27,171.14,171.24,3001.0,159.5125,159.6244,159.5032,159.5964,3001.0
2021-12-28 14:50:00,171.2,171.3,171.14,171.24,6678.0,159.5591,159.6523,159.5032,159.5964,6678.0
2021-12-28 15:00:00,171.2,171.44,171.17,171.39,6930.0,159.5591,159.7828,159.5312,159.7362,6930.0
2021-12-28 15:10:00,171.39,171.41,171.31,171.31,3594.0,159.7362,159.7548,159.6616,159.6616,3594.0
2021-12-28 15:20:00,171.38,171.41,171.17,171.28,11969.0,159.7269,159.7548,159.5312,159.6337,11969.0
2021-12-28 15:30:00,171.25,171.27,170.95,171.17,9965.0,159.6057,159.6244,159.3261,159.5312,9965.0
2021-12-28 15:40:00,171.16,171.29,171.09,171.16,17169.0,159.5218,159.643,159.4566,159.5218,17169.0
2021-12-28 15:50:00,171.13,171.27,170.92,171.27,77287.0,159.4939,159.6244,159.2982,159.6244,77287.0
2021-12-29 09:30:00,170.9,171.6,170.65,171.58,11985.0,159.2795,159.9319,159.0465,159.9133,11985.0
2021-12-29 09:40:00,171.64,172.15,171.57,171.67,6525.0,159.9692,160.4445,159.904,159.9972,6525.0
2021-12-29 09:50:00,171.61,171.74,171.4,171.46,6086.0,159.9412,160.0624,159.7455,159.8014,6086.0
2021-12-29 10:00:00,171.57,171.99,171.57,171.81,6124.0,159.904,160.2954,159.904,160.1276,6124.0
2021-12-29 10:10:00,171.82,172.03,171.55,171.93,6207.0,160.137,160.3327,159.8853,160.2395,6207.0
2021-12-29 10:20:00,172.02,172.02,171.62,171.82,5278.0,160.3234,160.3234,159.9506,160.137,5278.0
2021-12-29 10:30:00,171.66,172.09,171.66,172.0,8682.0,159.9878,160.3886,159.9878,160.3047,8682.0
2021-12-29 10:40:00,171.88,172.19,171.87,172.0,5386.0,160.1929,160.4818,160.1836,160.3047,5386.0
2021-12-29 10:50:00,172.01,172.12,171.85,172.0,18562.0,160.314,160.4166,160.1649,160.3047,18562.0
2021-12-29 11:00:00,172.03,172.13,171.73,171.77,5413.0,160.3327,160.4259,160.0531,160.0904,5413.0
2021-12-29 11:10:00,171.76,172.05,171.63,172.05,3764.0,160.081,160.3513,159.9599,160.3513,3764.0
2021-12-29 11:20:00,172.02,172.03,171.79,171.81,2860.0,160.3234,160.3327,160.109,160.1276,2860.0
2021-12-29 11:30:00,171.63,171.8,171.63,171.75,1301.0,159.9599,160.1183,159.9599,160.0717,1301.0
2021-12-29 11:40:00,171.72,172.07,171.72,172.07,6966.0,160.0438,160.37,160.0438,160.37,6966.0
2021-12-29 11:50:00,172.0,172.16,171.96,171.97,1922.0,160.3047,160.4538,160.2674,160.2768,1922.0
2021-12-29 12:00:00,172.01,172.18,172.01,172.09,4306.0,160.314,160.4725,160.314,160.3886,4306.0
2021-12-29 12:10:00,172.08,172.08,171.98,171.99,2266.0,160.3793,160.3793,160.2861,160.2954,2266.0
2021-12-29 12:20:00,171.97,172.06,171.82,171.82,5329.0,160.2768,160.3606,160.137,160.137,5329.0
2021-12-29 12:30:00,171.73,172.0,171.73,171.97,7751.0,160.0531,160.3047,160.0531,160.2768,7751.0
2021-12-29 12:40:00,172.08,172.11,171.88,172.04,8113.0,160.3793,160.4072,160.1929,160.342,8113.0
2021-12-29 12:50:00,172.04,172.15,171.97,172.07,17563.0,160.342,160.4445,160.2768,160.37,17563.0
2021-12-29 13:00:00,172.1,172.15,172.09,172.09,1282.0,160.3979,160.4445,160.3886,160.3886,1282.0
2021-12-29 13:10:00,172.09,172.25,172.06,172.25,6118.0,160.3886,160.5377,160.3606,160.5377,6118.0
2021-12-29 13:20:00,172.25,172.28,171.92,171.92,4399.0,160.5377,160.5657,160.2302,160.2302,4399.0
2021-12-29 13:30:00,171.93,172.04,171.9,171.9,3184.0,160.2395,160.342,160.2115,160.2115,3184.0
2021-12-29 13:40:00,171.97,172.03,171.57,171.74,6658.0,160.2768,160.3327,159.904,160.0624,6658.0
2021-12-29 13:50:00,171.72,171.73,171.37,171.47,5643.0,160.0438,160.0531,159.7176,159.8108,5643.0
2021-12-29 14:00:00,171.47,171.47,171.37,171.45,3181.0,159.8108,159.8108,159.7176,159.7921,3181.0
2021-12-29 14:10:00,171.43,171.43,171.08,171.2,9573.0,159.7735,159.7735,159.4473,159.5591,9573.0
2021-12-29 14:20:00,171.26,171.28,170.99,170.99,9053.0,159.615,159.6337,159.3634,159.3634,9053.0
2021-12-29 14:30:00,170.97,171.12,170.9,170.9,8999.0,159.3448,159.4846,159.2795,159.2795,8999.0
2021-12-29 14:40:00,170.9,171.0,170.85,170.97,8102.0,159.2795,159.3727,159.2329,159.3448,8102.0
2021-12-29 14:50:00,170.96,170.96,170.81,170.81,6864.0,159.3354,159.3354,159.1956,159.1956,6864.0
2021-12-29 15:00:00,170.84,171.14,170.82,171.12,10686.0,159.2236,159.5032,159.205,159.4846,10686.0
2021-12-29 15:10:00,171.1,171.13,170.94,171.12,16753.0,159.4659,159.4939,159.3168,159.4846,16753.0
2021-12-29 15:20:00,171.08,171.39,170.95,171.39,25991.0,159.4473,159.7362,159.3261,159.7362,25991.0
2021-12-29 15:30:00,171.38,171.52,171.33,171.37,11169.0,159.7269,159.8574,159.6803,159.7176,11169.0
2021-12-29 15:40:00,171.36,171.44,171.21,171.38,9816.0,159.7082,159.7828,159.5684,159.7269,9816.0
2021-12-29 15:50:00,171.41,171.42,171.04,171.27,33007.0,159.7548,159.7642,159.41,159.6244,33007.0
2021-12-30 09:30:00,171.38,172.29,170.96,172.12,14511.0,159.7269,160.575,159.3354,160.4166,14511.0
2021-12-30 09:40:00,172.19,172.5,172.01,172.3,15242.0,160.4818,160.7707,160.314,160.5843,15242.0
2021-12-30 09:50:00,172.29,172.36,171.91,172.03,9706.0,160.575,160.6402,160.2208,160.3327,9706.0
2021-12-30 10:00:00,172.17,172.33,171.99,172.28,22645.0,160.4632,160.6123,160.2954,160.5657,22645.0
2021-12-30 10:10:00,172.28,172.78,172.24,172.54,14418.0,160.5657,161.0317,160.5284,160.808,14418.0
2021-12-30 10:20:00,172.54,172.54,172.09,172.09,16029.0,160.808,160.808,160.3886,160.3886,16029.0
2021-12-30 10:30:00,172.12,172.21,171.78,171.78,5868.0,160.4166,160.5004,160.0997,160.0997,5868.0
2021-12-30 10:40:00,171.86,171.95,171.75,171.86,7575.0,160.1742,160.2581,160.0717,160.1742,7575.0
2021-12-30 10:50:00,171.8,172.03,171.65,171.85,16768.0,160.1183,160.3327,159.9785,160.1649,16768.0
2021-12-30 11:00:00,171.84,172.04,171.65,171.65,5681.0,160.1556,160.342,159.9785,159.9785,5681.0
2021-12-30 11:10:00,171.74,171.93,171.67,171.89,5675.0,160.0624,160.2395,159.9972,160.2022,5675.0
2021-12-30 11:20:00,171.88,171.9,171.71,171.74,8807.0,160.1929,160.2115,160.0344,160.0624,8807.0
2021-12-30 11:30:00,171.74,171.9,171.72,171.88,9963.0,160.0624,160.2115,160.0438,160.1929,9963.0
2021-12-30 11:40:00,171.9,171.9,171.69,171.75,5686.0,160.2115,160.2115,160.0158,160.0717,5686.0
2021-12-30 11:50:00,171.78,171.97,171.74,171.84,14581.0,160.0997,160.2768,160.0624,160.1556,14581.0
2021-12-30 12:00:00,171.88,171.95,171.78,171.84,5314.0,160.1929,160.2581,160.0997,160.1556,5314.0
2021-12-30 12:10:00,171.84,171.84,171.67,171.72,9809.0,160.1556,160.1556,159.9972,160.0438,9809.0
2021-12-30 12:20:00,171.72,171.79,171.68,171.76,4207.0,160.0438,160.109,160.0065,160.081,4207.0
2021-12-30 12:30:00,171.72,171.72,171.61,171.64,5035.0,160.0438,160.0438,159.9412,159.9692,5035.0
2021-12-30 12:40:00,171.64,171.78,171.57,171.58,21268.0,159.9692,160.0997,159.904,159.9133,21268.0
2021-12-30 12:50:00,171.58,171.58,171.46,171.57,3800.0,159.9133,159.9133,159.8014,159.904,3800.0
2021-12-30 13:00:00,171.57,171.65,171.53,171.59,3442.0,159.904,159.9785,159.8667,159.9226,3442.0
2021-12-30 13:10:00,171.55,171.61,171.41,171.41,2732.0,159.8853,159.9412,159.7548,159.7548,2732.0
2021-12-30 13:20:00,171.34,171.46,171.3,171.31,3951.0,159.6896,159.8014,159.6523,159.6616,3951.0
2021-12-30 13:30:00,171.22,171.44,171.22,171.3,6927.0,159.5778,159.7828,159.5778,159.6523,6927.0
2021-12-30 13:40:00,171.37,171.59,171.29,171.56,4375.0,159.7176,159.9226,159.643,159.8946,4375.0
2021-12-30 13:50:00,171.59,171.63,171.54,171.58,4154.0,159.9226,159.9599,159.876,159.9133,4154.0
2021-12-30 14:00:00,171.58,171.58,171.32,171.38,3895.0,159.9133,159.9133,159.671,159.7269,3895.0
2021-12-30 14:10:00,171.38,171.44,171.2,171.4,8735.0,159.7269,159.7828,159.5591,159.7455,8735.0
2021-12-30 14:20:00,171.39,171.49,171.35,171.49,3586.0,159.7362,159.8294,159.6989,159.8294,3586.0
2021-12-30 14:30:00,171.49,171.65,171.49,171.63,6371.0,159.8294,159.9785,159.8294,159.9599,6371.0
2021-12-30 14:40:00,171.63,171.83,171.62,171.79,5507.0,159.9599,160.1463,159.9506,160.109,5507.0
2021-12-30 14:50:00,171.79,171.92,171.75,171.89,6512.0,160.109,160.2302,160.0717,160.2022,6512.0
2021-12-30 15:00:00,171.88,171.96,171.75,171.81,12599.0,160.1929,160.2674,160.0717,160.1276,12599.0
2021-12-30 15:10:00,171.81,171.81,171.61,171.74,6222.0,160.1276,160.1276,159.9412,160.0624,6222.0
2021-12-30 15:20:00,171.77,171.79,171.66,171.68,10003.0,160.0904,160.109,159.9878,160.0065,10003.0
2021-12-30 15:30:00,171.69,171.74,171.58,171.74,15932.0,160.0158,160.0624,159.9133,160.0624,15932.0
2021-12-30 15:40:00,171.75,171.82,171.52,171.68,18797.0,160.0717,160.137,159.8574,160.0065,18797.0
2021-12-30 15:50:00,171.64,171.65,170.99,171.05,53222.0,159.9692,159.9785,159.3634,159.4193,53222.0
2021-12-31 09:30:00,170.86,171.31,170.41,171.04,9126.0,159.2422,159.6616,158.8228,159.41,9126.0
2021-12-31 09:40:00,170.91,171.4,170.91,171.39,6162.0,159.2888,159.7455,159.2888,159.7362,6162.0
2021-12-31 09:50:00,171.38,171.94,171.36,171.73,7589.0,159.7269,160.2488,159.7082,160.0531,7589.0
2021-12-31 10:00:00,171.73,171.86,171.43,171.84,9336.0,160.0531,160.1742,159.7735,160.1556,9336.0
2021-12-31 10:10:00,171.83,172.03,171.78,171.92,6391.0,160.1463,160.3327,160.0997,160.2302,6391.0
2021-12-31 10:20:00,171.92,172.16,171.77,171.99,7043.0,160.2302,160.4538,160.0904,160.2954,7043.0
2021-12-31 10:30:00,171.99,171.99,171.62,171.83,6014.0,160.2954,160.2954,159.9506,160.1463,6014.0
2021-12-31 10:40:00,171.82,172.32,171.74,172.23,17973.0,160.137,160.603,160.0624,160.5191,17973.0
2021-12-31 10:50:00,172.23,172.42,172.18,172.34,4236.0,160.5191,160.6962,160.4725,160.6216,4236.0
2021-12-31 11:00:00,172.37,172.4,172.21,172.33,6016.0,160.6496,160.6775,160.5004,160.6123,6016.0
2021-12-31 11:10:00,172.34,172.42,172.28,172.33,6434.0,160.6216,160.6962,160.5657,160.6123,6434.0
2021-12-31 11:20:00,172.32,172.46,172.07,172.07,3515.0,160.603,160.7334,160.37,160.37,3515.0
2021-12-31 11:30:00,172.12,172.19,172.01,172.07,7144.0,160.4166,160.4818,160.314,160.37,7144.0
2021-12-31 11:40:00,172.02,172.09,171.89,171.89,8566.0,160.3234,160.3886,160.2022,160.2022,8566.0
2021-12-31 11:50:00,171.84,171.87,171.52,171.52,6874.0,160.1556,160.1836,159.8574,159.8574,6874.0
2021-12-31 12:00:00,171.52,171.83,171.51,171.83,3981.0,159.8574,160.1463,159.848,160.1463,3981.0
2021-12-31 12:10:00,171.87,172.12,171.85,171.89,4697.0,160.1836,160.4166,160.1649,160.2022,4697.0
2021-12-31 12:20:00,171.92,172.09,171.87,172.09,4986.0,160.2302,160.3886,160.1836,160.3886,4986.0
2021-12-31 12:30:00,172.05,172.12,171.94,172.1,4137.0,160.3513,160.4166,160.2488,160.3979,4137.0
2021-12-31 12:40:00,172.08,172.26,172.07,172.25,2920.0,160.3793,160.547,160.37,160.5377,2920.0
2021-12-31 12:50:00,172.36,172.47,172.26,172.47,5043.0,160.6402,160.7428,160.547,160.7428,5043.0
2021-12-31 13:00:00,172.47,172.64,172.47,172.61,3939.0,160.7428,160.9012,160.7428,160.8732,3939.0
2021-12-31 13:10:00,172.58,172.7,172.54,172.55,3660.0,160.8453,160.9571,160.808,160.8173,3660.0
2021-12-31 13:20:00,172.52,172.64,172.52,172.63,4946.0,160.7894,160.9012,160.7894,160.8919,4946.0
2021-12-31 13:30:00,172.67,172.85,172.66,172.68,4286.0,160.9292,161.0969,160.9198,160.9385,4286.0
2021-12-31 13:40:00,172.62,172.66,172.49,172.49,2006.0,160.8826,160.9198,160.7614,160.7614,2006.0
2021-12-31 13:50:00,172.49,172.73,172.47,172.62,11147.0,160.7614,160.9851,160.7428,160.8826,11147.0
2021-12-31 14:00:00,172.65,172.89,172.65,172.83,4105.0,160.9105,161.1342,160.9105,161.0783,4105.0
2021-12-31 14:10:00,172.81,172.89,172.33,172.41,6476.0,161.0596,161.1342,160.6123,160.6868,6476.0
2021-12-31 14:20:00,172.37,172.42,172.04,172.04,13295.0,160.6496,160.6962,160.342,160.342,13295.0
2021-12-31 14:30:00,172.06,172.39,171.84,172.35,17377.0,160.3606,160.6682,160.1556,160.6309,17377.0
2021-12-31 14:40:00,172.35,172.48,172.28,172.28,5859.0,160.6309,160.7521,160.5657,160.5657,5859.0
2021-12-31 14:50:00,172.28,172.32,172.16,172.24,11440.0,160.5657,160.603,160.4538,160.5284,11440.0
2021-12-31 15:00:00,172.27,172.44,172.22,172.37,9874.0,160.5564,160.7148,160.5098,160.6496,9874.0
2021-12-31 15:10:00,172.4,172.46,172.17,172.42,9264.0,160.6775,160.7334,160.4632,160.6962,9264.0
2021-12-31 15:20:00,172.47,172.95,172.42,172.74,20984.0,160.7428,161.1901,160.6962,160.9944,20984.0
2021-12-31 15:30:00,172.71,172.92,172.66,172.92,19603.0,160.9664,161.1622,160.9198,161.1622,19603.0
2021-12-31 15:40:00,172.95,172.98,172.52,172.76,17645.0,161.1901,161.2181,160.7894,161.013,17645.0
2021-12-31 15:50:00,172.75,172.95,172.14,172.44,56150.0,161.0037,161.1901,160.4352,160.7148,56150.0
2022-01-03 09:30:00,172.1,172.91,171.55,172.0,24414.0,160.3979,161.1528,159.8853,160.3047,24414.0
2022-01-03 09:40:00,172.36,172.58,171.15,171.34,11531.0,160.6402,160.8453,159.5125,159.6896,11531.0
2022-01-03 09:50:00,171.45,171.78,171.01,171.47,26000.0,159.7921,160.0997,159.382,159.8108,26000.0
2022-01-03 10:00:00,171.55,171.73,170.83,170.93,9338.0,159.8853,160.0531,159.2143,159.3075,9338.0
2022-01-03 10:10:00,170.94,172.31,170.94,172.31,14353.0,159.3168,160.5936,159.3168,160.5936,14353.0
2022-01-03 10:20:00,172.25,172.26,171.7,171.8,14722.0,160.5377,160.547,160.0251,160.1183,14722.0
2022-01-03 10:30:00,171.87,171.87,171.23,171.8,11958.0,160.1836,160.1836,159.5871,160.1183,11958.0
2022-01-03 10:40:00,171.89,171.89,170.92,171.19,13797.0,160.2022,160.2022,159.2982,159.5498,13797.0
2022-01-03 10:50:00,171.16,171.16,170.64,170.77,8418.0,159.5218,159.5218,159.0372,159.1584,8418.0
2022-01-03 11:00:00,170.83,170.83,170.06,170.06,11955.0,159.2143,159.2143,158.4966,158.4966,11955.0
2022-01-03 11:10:00,170.04,170.25,169.86,170.14,16167.0,158.478,158.6737,158.3102,158.5712,16167.0
2022-01-03 11:20:00,170.14,170.53,170.13,170.39,5640.0,158.5712,158.9347,158.5619,158.8042,5640.0
2022-01-03 11:30:00,170.42,170.48,169.91,170.05,6707.0,158.8322,158.8881,158.3568,158.4873,6707.0
2022-01-03 11:40:00,170.09,170.5,170.09,170.42,8747.0,158.5246,158.9067,158.5246,158.8322,8747.0
2022-01-03 11:50:00,170.38,170.46,170.13,170.22,9727.0,158.7949,158.8694,158.5619,158.6458,9727.0
2022-01-03 12:00:00,170.19,170.33,169.9,170.33,10977.0,158.6178,158.7483,158.3475,158.7483,10977.0
2022-01-03 12:10:00,170.37,170.46,170.21,170.34,5459.0,158.7856,158.8694,158.6364,158.7576,5459.0
2022-01-03 12:20:00,170.37,170.37,170.09,170.34,5958.0,158.7856,158.7856,158.5246,158.7576,5958.0
2022-01-03 12:30:00,170.3,170.35,169.98,170.03,6866.0,158.7203,158.7669,158.4221,158.4687,6866.0
2022-01-03 12:40:00,169.98,170.12,169.89,170.1,12965.0,158.4221,158.5526,158.3382,158.5339,12965.0
2022-01-03 12:50:00,170.13,170.16,169.85,169.98,7053.0,158.5619,158.5898,158.3009,158.4221,7053.0
2022-01-03 13:00:00,170.06,170.23,169.97,170.12,8249.0,158.4966,158.6551,158.4127,158.5526,8249.0
2022-01-03 13:10:00,170.08,170.42,170.04,170.24,7884.0,158.5153,158.8322,158.478,158.6644,7884.0
2022-01-03 13:20:00,170.22,170.25,169.99,170.02,4932.0,158.6458,158.6737,158.4314,158.4594,4932.0
2022-01-03 13:30:00,170.06,170.14,169.8,169.8,5020.0,158.4966,158.5712,158.2543,158.2543,5020.0
2022-01-03 13:40:00,169.86,169.93,169.61,169.79,6675.0,158.3102,158.3755,158.0772,158.245,6675.0
2022-01-03 13:50:00,169.88,170.45,169.77,170.41,7134.0,158.3289,158.8601,158.2263,158.8228,7134.0
2022-01-03 14:00:00,170.41,170.58,170.3,170.52,7996.0,158.8228,158.9813,158.7203,158.9254,7996.0
2022-01-03 14:10:00,170.52,170.8,170.47,170.62,5823.0,158.9254,159.1863,158.8788,159.0186,5823.0
2022-01-03 14:20:00,170.69,170.69,170.44,170.52,11985.0,159.0838,159.0838,158.8508,158.9254,11985.0
2022-01-03 14:30:00,170.53,170.63,170.36,170.53,9468.0,158.9347,159.0279,158.7762,158.9347,9468.0
2022-01-03 14:40:00,170.58,170.92,170.55,170.7,6393.0,158.9813,159.2982,158.9533,159.0931,6393.0
2022-01-03 14:50:00,170.77,170.77,170.44,170.63,5377.0,159.1584,159.1584,158.8508,159.0279,5377.0
2022-01-03 15:00:00,170.61,170.61,170.23,170.3,13984.0,159.0092,159.0092,158.6551,158.7203,13984.0
2022-01-03 15:10:00,170.29,170.48,170.27,170.31,8998.0,158.711,158.8881,158.6924,158.7296,8998.0
2022-01-03 15:20:00,170.36,170.72,170.36,170.72,6658.0,158.7762,159.1118,158.7762,159.1118,6658.0
2022-01-03 15:30:00,170.69,170.73,170.38,170.45,13626.0,159.0838,159.1211,158.7949,158.8601,13626.0
2022-01-03 15:40:00,170.46,170.68,170.1,170.67,16064.0,158.8694,159.0745,158.5339,159.0652,16064.0
2022-01-03 15:50:00,170.7,170.75,170.33,170.6,84393.0,159.0931,159.1397,158.7483,158.9999,84393.0
2022-01-04 09:30:00,170.33,171.64,170.3,171.27,19612.0,158.7483,159.9692,158.7203,159.6244,19612.0
2022-01-04 09:40:00,171.27,171.56,170.51,170.69,19034.0,159.6244,159.8946,158.916,159.0838,19034.0
2022-01-04 09:50:00,170.61,171.38,170.61,171.09,16132.0,159.0092,159.7269,159.0092,159.4566,16132.0
2022-01-04 10:00:00,171.12,171.4,171.11,171.33,39546.0,159.4846,159.7455,159.4752,159.6803,39546.0
2022-01-04 10:10:00,171.32,171.86,171.28,171.5,41495.0,159.671,160.1742,159.6337,159.8387,41495.0
2022-01-04 10:20:00,171.51,171.61,170.97,171.28,21607.0,159.848,159.9412,159.3448,159.6337,21607.0
2022-01-04 10:30:00,171.34,171.77,171.3,171.69,12782.0,159.6896,160.0904,159.6523,160.0158,12782.0
2022-01-04 10:40:00,171.79,172.21,171.75,171.75,27971.0,160.109,160.5004,160.0717,160.0717,27971.0
2022-01-04 10:50:00,171.79,171.98,171.65,171.72,14465.0,160.109,160.2861,159.9785,160.0438,14465.0
2022-01-04 11:00:00,171.83,172.1,171.64,172.0,10744.0,160.1463,160.3979,159.9692,160.3047,10744.0
2022-01-04 11:10:00,171.95,171.95,171.51,171.78,11832.0,160.2581,160.2581,159.848,160.0997,11832.0
2022-01-04 11:20:00,171.79,171.94,171.73,171.91,13814.0,160.109,160.2488,160.0531,160.2208,13814.0
2022-01-04 11:30:00,171.89,172.11,171.78,171.99,22243.0,160.2022,160.4072,160.0997,160.2954,22243.0
2022-01-04 11:40:00,171.94,172.57,171.86,172.56,27761.0,160.2488,160.836,160.1742,160.8266,27761.0
2022-01-04 11:50:00,172.68,172.82,172.42,172.63,6025.0,160.9385,161.069,160.6962,160.8919,6025.0
2022-01-04 12:00:00,172.64,172.99,172.57,172.69,26159.0,160.9012,161.2274,160.836,160.9478,26159.0
2022-01-04 12:10:00,172.69,172.73,172.23,172.36,9922.0,160.9478,160.9851,160.5191,160.6402,9922.0
2022-01-04 12:20:00,172.28,172.41,172.11,172.18,18673.0,160.5657,160.6868,160.4072,160.4725,18673.0
2022-01-04 12:30:00,172.1,172.11,171.91,172.01,6453.0,160.3979,160.4072,160.2208,160.314,6453.0
2022-01-04 12:40:00,172.01,172.07,171.8,172.01,10405.0,160.314,160.37,160.1183,160.314,10405.0
2022-01-04 12:50:00,171.98,172.21,171.92,171.97,20135.0,160.2861,160.5004,160.2302,160.2768,20135.0
2022-01-04 13:00:00,171.96,172.01,171.85,171.96,10920.0,160.2674,160.314,160.1649,160.2674,10920.0
2022-01-04 13:10:00,171.91,171.91,171.62,171.78,10095.0,160.2208,160.2208,159.9506,160.0997,10095.0
2022-01-04 13:20:00,171.71,171.97,171.66,171.66,19704.0,160.0344,160.2768,159.9878,159.9878,19704.0
2022-01-04 13:30:00,171.56,171.75,171.32,171.71,5792.0,159.8946,160.0717,159.671,160.0344,5792.0
2022-01-04 13:40:00,171.69,171.86,171.44,171.76,6996.0,160.0158,160.1742,159.7828,160.081,6996.0
2022-01-04 13:50:00,171.7,171.72,171.28,171.43,30534.0,160.0251,160.0438,159.6337,159.7735,30534.0
2022-01-04 14:00:00,171.47,171.8,171.45,171.52,29770.0,159.8108,160.1183,159.7921,159.8574,29770.0
2022-01-04 14:10:00,171.54,171.67,171.52,171.59,7714.0,159.876,159.9972,159.8574,159.9226,7714.0
2022-01-04 14:20:00,171.51,171.74,171.47,171.74,48837.0,159.848,160.0624,159.8108,160.0624,48837.0
2022-01-04 14:30:00,171.77,172.22,171.77,171.86,32397.0,160.0904,160.5098,160.0904,160.1742,32397.0
2022-01-04 14:40:00,171.9,172.19,171.74,171.82,24166.0,160.2115,160.4818,160.0624,160.137,24166.0
2022-01-04 14:50:00,171.83,171.94,171.63,171.63,13219.0,160.1463,160.2488,159.9599,159.9599,13219.0
2022-01-04 15:00:00,171.66,171.77,171.42,171.42,16279.0,159.9878,160.0904,159.7642,159.7642,16279.0
2022-01-04 15:10:00,171.42,171.7,171.2,171.43,77686.0,159.7642,160.0251,159.5591,159.7735,77686.0
2022-01-04 15:20:00,171.38,171.62,171.38,171.42,12206.0,159.7269,159.9506,159.7269,159.7642,12206.0
2022-01-04 15:30:00,171.34,171.42,170.94,170.95,63731.0,159.6896,159.7642,159.3168,159.3261,63731.0
2022-01-04 15:40:00,171.04,171.6,171.01,171.44,46055.0,159.41,159.9319,159.382,159.7828,46055.0
2022-01-04 15:50:00,171.37,171.38,170.58,171.21,190170.0,159.7176,159.7269,158.9813,159.5684,190170.0
2022-01-05 09:30:00,172.08,172.62,171.23,172.03,19744.0,160.3793,160.8826,159.5871,160.3327,19744.0
2022-01-05 09:40:00,171.94,172.49,171.79,172.12,13050.0,160.2488,160.7614,160.109,160.4166,13050.0
2022-01-05 09:50:00,172.25,172.51,172.02,172.23,16187.0,160.5377,160.78,160.3234,160.5191,16187.0
2022-01-05 10:00:00,172.28,172.49,172.11,172.25,18402.0,160.5657,160.7614,160.4072,160.5377,18402.0
2022-01-05 10:10:00,172.21,172.61,172.2,172.28,25634.0,160.5004,160.8732,160.4911,160.5657,25634.0
2022-01-05 10:20:00,172.27,172.61,172.22,172.55,38087.0,160.5564,160.8732,160.5098,160.8173,38087.0
2022-01-05 10:30:00,172.55,173.36,172.45,173.14,44047.0,160.8173,161.5722,160.7241,161.3672,44047.0
2022-01-05 10:40:00,173.16,174.35,173.01,174.34,28029.0,161.3858,162.4949,161.246,162.4856,28029.0
2022-01-05 10:50:00,174.29,174.79,174.08,174.79,12064.0,162.439,162.905,162.2433,162.905,12064.0
2022-01-05 11:00:00,174.79,174.91,174.67,174.78,9759.0,162.905,163.0169,162.7932,162.8957,9759.0
2022-01-05 11:10:00,174.77,175.78,174.57,175.78,19680.0,162.8864,163.8277,162.7,163.8277,19680.0
2022-01-05 11:20:00,175.79,176.06,175.23,175.38,37294.0,163.837,164.0887,163.3151,163.4549,37294.0
2022-01-05 11:30:00,175.38,175.4,174.7,174.88,7100.0,163.4549,163.4735,162.8211,162.9889,7100.0
2022-01-05 11:40:00,174.99,175.28,174.97,175.14,8078.0,163.0914,163.3617,163.0728,163.2312,8078.0
2022-01-05 11:50:00,175.11,176.15,175.1,175.95,25265.0,163.2033,164.1725,163.1939,163.9861,25265.0
2022-01-05 12:00:00,175.93,176.25,175.86,176.16,17904.0,163.9675,164.2657,163.9023,164.1819,17904.0
2022-01-05 12:10:00,176.16,176.77,176.11,176.77,17100.0,164.1819,164.7504,164.1353,164.7504,17100.0
2022-01-05 12:20:00,176.72,176.84,176.62,176.82,15545.0,164.7038,164.8156,164.6106,164.797,15545.0
2022-01-05 12:30:00,176.89,176.95,176.51,176.78,23137.0,164.8622,164.9181,164.5081,164.7597,23137.0
2022-01-05 12:40:00,176.69,176.87,176.47,176.47,12596.0,164.6758,164.8436,164.4708,164.4708,12596.0
2022-01-05 12:50:00,176.5,176.88,176.5,176.74,8046.0,164.4987,164.8529,164.4987,164.7224,8046.0
2022-01-05 13:00:00,176.73,176.91,176.58,176.58,11480.0,164.7131,164.8809,164.5733,164.5733,11480.0
2022-01-05 13:10:00,176.62,176.66,176.2,176.2,9158.0,164.6106,164.6479,164.2191,164.2191,9158.0
2022-01-05 13:20:00,176.22,176.36,176.18,176.32,15316.0,164.2378,164.3683,164.2005,164.331,15316.0
2022-01-05 13:30:00,176.35,176.76,176.34,176.66,17801.0,164.3589,164.7411,164.3496,164.6479,17801.0
2022-01-05 13:40:00,176.71,176.93,176.67,176.93,13443.0,164.6945,164.8995,164.6572,164.8995,13443.0
2022-01-05 13:50:00,176.94,177.17,176.86,177.11,16655.0,164.9088,165.1232,164.8343,165.0673,16655.0
2022-01-05 14:00:00,177.05,177.32,176.04,176.04,18044.0,165.0113,165.263,164.07,164.07,18044.0
2022-01-05 14:10:00,175.97,175.98,175.46,175.54,23520.0,164.0048,164.0141,163.5295,163.604,23520.0
2022-01-05 14:20:00,175.56,175.62,174.79,175.01,30361.0,163.6227,163.6786,162.905,163.1101,30361.0
2022-01-05 14:30:00,175.0,175.08,174.32,174.49,14650.0,163.1007,163.1753,162.467,162.6254,14650.0
2022-01-05 14:40:00,174.45,174.47,174.06,174.13,15482.0,162.5881,162.6068,162.2246,162.2899,15482.0
2022-01-05 14:50:00,174.08,174.35,173.95,174.15,37769.0,162.2433,162.4949,162.1221,162.3085,37769.0
2022-01-05 15:00:00,174.14,174.34,173.62,173.73,28923.0,162.2992,162.4856,161.8146,161.9171,28923.0
2022-01-05 15:10:00,173.72,173.79,173.23,173.71,45849.0,161.9078,161.973,161.4511,161.8984,45849.0
2022-01-05 15:20:00,173.72,173.91,173.4,173.85,26193.0,161.9078,162.0848,161.6095,162.0289,26193.0
2022-01-05 15:30:00,173.83,173.93,173.21,173.44,62145.0,162.0103,162.1035,161.4324,161.6468,62145.0
2022-01-05 15:40:00,173.45,173.65,173.22,173.22,66231.0,161.6561,161.8425,161.4418,161.4418,66231.0
2022-01-05 15:50:00,173.23,173.49,172.9,173.07,155636.0,161.4511,161.6934,161.1435,161.302,155636.0
2022-01-06 09:30:00,173.21,173.25,172.02,173.0,23819.0,161.4324,161.4697,160.3234,161.2367,23819.0
2022-01-06 09:40:00,172.99,173.3,171.7,171.73,15907.0,161.2274,161.5163,160.0251,160.0531,15907.0
2022-01-06 09:50:00,171.73,171.97,171.35,171.55,11198.0,160.0531,160.2768,159.6989,159.8853,11198.0
2022-01-06 10:00:00,171.66,172.57,171.66,172.56,7646.0,159.9878,160.836,159.9878,160.8266,7646.0
2022-01-06 10:10:00,172.69,172.98,171.73,171.73,9100.0,160.9478,161.2181,160.0531,160.0531,9100.0
2022-01-06 10:20:00,171.64,171.93,171.22,171.26,4258.0,159.9692,160.2395,159.5778,159.615,4258.0
2022-01-06 10:30:00,171.3,171.66,171.05,171.43,13016.0,159.6523,159.9878,159.4193,159.7735,13016.0
2022-01-06 10:40:00,171.48,171.83,171.38,171.69,11265.0,159.8201,160.1463,159.7269,160.0158,11265.0
2022-01-06 10:50:00,171.71,171.79,171.13,171.13,15096.0,160.0344,160.109,159.4939,159.4939,15096.0
2022-01-06 11:00:00,170.67,170.68,170.39,170.63,7842.0,159.0652,159.0745,158.8042,159.0279,7842.0
2022-01-06 11:10:00,170.67,171.05,170.58,170.72,7762.0,159.0652,159.4193,158.9813,159.1118,7762.0
2022-01-06 11:20:00,170.75,171.14,170.7,170.85,4879.0,159.1397,159.5032,159.0931,159.2329,4879.0
2022-01-06 11:30:00,170.83,171.5,170.79,171.14,10063.0,159.2143,159.8387,159.177,159.5032,10063.0
2022-01-06 11:40:00,171.21,171.25,170.92,171.0,8303.0,159.5684,159.6057,159.2982,159.3727,8303.0
2022-01-06 11:50:00,171.07,171.19,170.86,171.06,4934.0,159.438,159.5498,159.2422,159.4286,4934.0
2022-01-06 12:00:00,171.03,171.26,170.89,171.25,8728.0,159.4007,159.615,159.2702,159.6057,8728.0
2022-01-06 12:10:00,171.33,171.36,170.86,170.87,11782.0,159.6803,159.7082,159.2422,159.2516,11782.0
2022-01-06 12:20:00,170.94,171.34,170.92,171.22,11727.0,159.3168,159.6896,159.2982,159.5778,11727.0
2022-01-06 12:30:00,171.26,171.58,171.09,171.09,30222.0,159.615,159.9133,159.4566,159.4566,30222.0
2022-01-06 12:40:00,171.03,171.25,170.94,171.03,16691.0,159.4007,159.6057,159.3168,159.4007,16691.0
2022-01-06 12:50:00,171.01,171.34,170.91,170.93,5080.0,159.382,159.6896,159.2888,159.3075,5080.0
2022-01-06 13:00:00,170.87,171.16,170.87,171.1,7416.0,159.2516,159.5218,159.2516,159.4659,7416.0
2022-01-06 13:10:00,171.08,171.22,170.87,170.94,7062.0,159.4473,159.5778,159.2516,159.3168,7062.0
2022-01-06 13:20:00,170.95,170.96,170.51,170.56,9732.0,159.3261,159.3354,158.916,158.9626,9732.0
2022-01-06 13:30:00,170.53,170.59,170.18,170.2,5906.0,158.9347,158.9906,158.6085,158.6271,5906.0
2022-01-06 13:40:00,170.17,170.38,170.03,170.09,12372.0,158.5992,158.7949,158.4687,158.5246,12372.0
2022-01-06 13:50:00,170.05,170.22,169.89,170.18,11792.0,158.4873,158.6458,158.3382,158.6085,11792.0
2022-01-06 14:00:00,170.15,170.41,170.0,170.28,19226.0,158.5805,158.8228,158.4407,158.7017,19226.0
2022-01-06 14:10:00,170.42,170.57,170.13,170.49,14115.0,158.8322,158.972,158.5619,158.8974,14115.0
2022-01-06 14:20:00,170.55,170.8,170.4,170.65,8520.0,158.9533,159.1863,158.8135,159.0465,8520.0
2022-01-06 14:30:00,170.66,170.9,170.48,170.9,8732.0,159.0558,159.2795,158.8881,159.2795,8732.0
2022-01-06 14:40:00,170.88,171.0,170.67,170.98,7023.0,159.2609,159.3727,159.0652,159.3541,7023.0
2022-01-06 14:50:00,170.99,171.15,170.89,171.09,5924.0,159.3634,159.5125,159.2702,159.4566,5924.0
2022-01-06 15:00:00,171.13,171.18,171.0,171.07,7655.0,159.4939,159.5405,159.3727,159.438,7655.0
2022-01-06 15:10:00,171.11,171.11,170.57,170.66,12379.0,159.4752,159.4752,158.972,159.0558,12379.0
2022-01-06 15:20:00,170.7,171.11,170.45,171.11,12221.0,159.0931,159.4752,158.8601,159.4752,12221.0
2022-01-06 15:30:00,171.11,171.18,170.69,170.73,19039.0,159.4752,159.5405,159.0838,159.1211,19039.0
2022-01-06 15:40:00,170.84,170.97,170.47,170.47,20277.0,159.2236,159.3448,158.8788,158.8788,20277.0
2022-01-06 15:50:00,170.44,170.75,170.27,170.66,113594.0,158.8508,159.1397,158.6924,159.0558,113594.0
2022-01-07 09:30:00,170.43,170.51,169.93,170.12,8136.0,158.8415,158.916,158.3755,158.5526,8136.0
2022-01-07 09:40:00,170.15,170.15,169.38,169.49,10775.0,158.5805,158.5805,157.8629,157.9654,10775.0
2022-01-07 09:50:00,169.46,169.65,168.65,168.76,12811.0,157.9374,158.1145,157.1825,157.285,12811.0
2022-01-07 10:00:00,168.66,169.15,168.19,168.85,8316.0,157.1918,157.6485,156.7538,157.3689,8316.0
2022-01-07 10:10:00,168.92,169.01,168.3,168.47,3943.0,157.4341,157.518,156.8563,157.0147,3943.0
2022-01-07 10:20:00,168.48,169.08,168.48,169.02,6034.0,157.0241,157.5833,157.0241,157.5273,6034.0
2022-01-07 10:30:00,169.07,169.29,168.93,169.19,22279.0,157.5739,157.779,157.4435,157.6858,22279.0
2022-01-07 10:40:00,169.23,169.48,169.11,169.21,9401.0,157.7231,157.9561,157.6112,157.7044,9401.0
2022-01-07 10:50:00,169.15,169.2,168.63,168.78,4445.0,157.6485,157.6951,157.1639,157.3037,4445.0
2022-01-07 11:00:00,168.81,169.12,168.69,168.86,9691.0,157.3316,157.6205,157.2198,157.3782,9691.0
2022-01-07 11:10:00,168.88,169.0,168.61,168.61,6029.0,157.3969,157.5087,157.1452,157.1452,6029.0
2022-01-07 11:20:00,168.6,168.85,168.44,168.85,6277.0,157.1359,157.3689,156.9868,157.3689,6277.0
2022-01-07 11:30:00,168.75,168.75,168.37,168.37,4599.0,157.2757,157.2757,156.9215,156.9215,4599.0
2022-01-07 11:40:00,168.44,168.47,168.32,168.41,4866.0,156.9868,157.0147,156.8749,156.9588,4866.0
2022-01-07 11:50:00,168.46,168.99,168.4,168.85,7218.0,157.0054,157.4994,156.9495,157.3689,7218.0
2022-01-07 12:00:00,168.9,168.9,168.37,168.38,7745.0,157.4155,157.4155,156.9215,156.9309,7745.0
2022-01-07 12:10:00,168.36,168.58,168.23,168.32,10964.0,156.9122,157.1173,156.7911,156.8749,10964.0
2022-01-07 12:20:00,168.49,168.52,168.09,168.12,15064.0,157.0334,157.0613,156.6606,156.6885,15064.0
2022-01-07 12:30:00,168.14,168.15,167.82,167.86,4541.0,156.7072,156.7165,156.4089,156.4462,4541.0
2022-01-07 12:40:00,167.84,167.86,167.58,167.58,12878.0,156.4276,156.4462,156.1853,156.1853,12878.0
2022-01-07 12:50:00,167.65,167.77,167.55,167.77,13285.0,156.2505,156.3623,156.1573,156.3623,13285.0
2022-01-07 13:00:00,167.74,167.74,167.43,167.43,9254.0,156.3344,156.3344,156.0455,156.0455,9254.0
2022-01-07 13:10:00,167.47,168.19,167.46,167.81,6922.0,156.0827,156.7538,156.0734,156.3996,6922.0
2022-01-07 13:20:00,167.85,167.93,167.74,167.93,6549.0,156.4369,156.5115,156.3344,156.5115,6549.0
2022-01-07 13:30:00,167.98,168.61,167.98,168.49,12082.0,156.5581,157.1452,156.5581,157.0334,12082.0
2022-01-07 13:40:00,168.53,168.73,168.5,168.55,11180.0,157.0707,157.2571,157.0427,157.0893,11180.0
2022-01-07 13:50:00,168.54,168.68,168.37,168.37,8421.0,157.08,157.2105,156.9215,156.9215,8421.0
2022-01-07 14:00:00,168.37,168.55,168.19,168.37,17016.0,156.9215,157.0893,156.7538,156.9215,17016.0
2022-01-07 14:10:00,168.41,168.44,168.15,168.2,13538.0,156.9588,156.9868,156.7165,156.7631,13538.0
2022-01-07 14:20:00,168.19,168.21,167.93,168.16,8467.0,156.7538,156.7724,156.5115,156.7258,8467.0
2022-01-07 14:30:00,168.12,168.15,167.8,167.94,15435.0,156.6885,156.7165,156.3903,156.5208,15435.0
2022-01-07 14:40:00,167.98,168.19,167.92,168.15,23307.0,156.5581,156.7538,156.5021,156.7165,23307.0
2022-01-07 14:50:00,168.07,168.2,168.0,168.0,32953.0,156.6419,156.7631,156.5767,156.5767,32953.0
2022-01-07 15:00:00,168.06,168.13,167.9,167.94,20549.0,156.6326,156.6979,156.4835,156.5208,20549.0
2022-01-07 15:10:00,167.96,168.04,167.91,168.03,14348.0,156.5394,156.614,156.4928,156.6047,14348.0
2022-01-07 15:20:00,167.98,168.01,167.73,167.81,14456.0,156.5581,156.586,156.3251,156.3996,14456.0
2022-01-07 15:30:00,167.77,168.15,167.72,167.97,28620.0,156.3623,156.7165,156.3157,156.5487,28620.0
2022-01-07 15:40:00,168.01,168.22,167.84,167.85,35436.0,156.586,156.7817,156.4276,156.4369,35436.0
2022-01-07 15:50:00,167.91,168.06,167.63,167.63,144896.0,156.4928,156.6326,156.2319,156.2319,144896.0
2022-01-10 09:30:00,167.01,167.5,166.75,167.0,13885.0,155.654,156.1107,155.4117,155.6447,13885.0
2022-01-10 09:40:00,166.77,167.0,165.36,165.38,7192.0,155.4303,155.6447,154.1162,154.1349,7192.0
2022-01-10 09:50:00,165.51,165.76,165.29,165.65,15026.0,154.256,154.489,154.051,154.3865,15026.0
2022-01-10 10:00:00,165.56,165.92,165.19,165.92,14563.0,154.3026,154.6381,153.9578,154.6381,14563.0
2022-01-10 10:10:00,165.83,165.95,165.01,165.38,12833.0,154.5543,154.6661,153.79,154.1349,12833.0
2022-01-10 10:20:00,165.52,165.68,165.34,165.68,6819.0,154.2653,154.4145,154.0976,154.4145,6819.0
2022-01-10 10:30:00,165.68,166.07,165.51,165.72,7662.0,154.4145,154.7779,154.256,154.4517,7662.0
2022-01-10 10:40:00,165.68,165.68,165.0,165.16,9965.0,154.4145,154.4145,153.7807,153.9298,9965.0
2022-01-10 10:50:00,165.09,165.85,165.05,165.69,17253.0,153.8646,154.5729,153.8273,154.4238,17253.0
2022-01-10 11:00:00,165.66,165.95,165.53,165.85,8573.0,154.3958,154.6661,154.2747,154.5729,8573.0
2022-01-10 11:10:00,165.97,166.13,165.65,165.84,14636.0,154.6847,154.8339,154.3865,154.5636,14636.0
2022-01-10 11:20:00,165.84,166.19,165.84,166.19,19806.0,154.5636,154.8898,154.5636,154.8898,19806.0
2022-01-10 11:30:00,166.08,166.09,165.08,165.09,8705.0,154.7873,154.7966,153.8552,153.8646,8705.0
2022-01-10 11:40:00,165.14,165.27,164.9,165.25,11981.0,153.9112,154.0323,153.6875,154.0137,11981.0
2022-01-10 11:50:00,165.31,165.31,164.97,165.3,9536.0,154.0696,154.0696,153.7527,154.0603,9536.0
2022-01-10 12:00:00,165.32,165.5,165.11,165.4,10439.0,154.0789,154.2467,153.8832,154.1535,10439.0
2022-01-10 12:10:00,165.42,166.08,165.37,166.02,7618.0,154.1721,154.7873,154.1255,154.7313,7618.0
2022-01-10 12:20:00,165.95,166.01,165.69,165.81,12791.0,154.6661,154.722,154.4238,154.5356,12791.0
2022-01-10 12:30:00,165.76,165.77,165.33,165.34,10605.0,154.489,154.4983,154.0883,154.0976,10605.0
2022-01-10 12:40:00,165.38,165.58,165.23,165.3,11750.0,154.1349,154.3213,153.9951,154.0603,11750.0
2022-01-10 12:50:00,165.19,165.78,165.19,165.22,14507.0,153.9578,154.5077,153.9578,153.9857,14507.0
2022-01-10 13:00:00,165.24,165.74,165.21,165.66,13842.0,154.0044,154.4704,153.9764,154.3958,13842.0
2022-01-10 13:10:00,165.68,165.73,165.4,165.46,11722.0,154.4145,154.4611,154.1535,154.2094,11722.0
2022-01-10 13:20:00,165.46,165.6,165.16,165.37,16906.0,154.2094,154.3399,153.9298,154.1255,16906.0
2022-01-10 13:30:00,165.3,165.44,165.27,165.34,10247.0,154.0603,154.1908,154.0323,154.0976,10247.0
2022-01-10 13:40:00,165.27,165.86,165.23,165.86,18302.0,154.0323,154.5822,153.9951,154.5822,18302.0
2022-01-10 13:50:00,165.81,166.49,165.8,166.36,13998.0,154.5356,155.1694,154.5263,155.0482,13998.0
2022-01-10 14:00:00,166.31,166.68,166.26,166.6,13870.0,155.0016,155.3465,154.955,155.2719,13870.0
2022-01-10 14:10:00,166.54,167.19,166.54,167.0,11047.0,155.216,155.8218,155.216,155.6447,11047.0
2022-01-10 14:20:00,166.96,166.97,166.37,166.62,12355.0,155.6074,155.6167,155.0575,155.2905,12355.0
2022-01-10 14:30:00,166.57,166.82,166.47,166.53,14034.0,155.2439,155.4769,155.1507,155.2067,14034.0
2022-01-10 14:40:00,166.55,167.19,166.38,166.81,24454.0,155.2253,155.8218,155.0669,155.4676,24454.0
2022-01-10 14:50:00,166.89,166.89,166.19,166.45,21000.0,155.5422,155.5422,154.8898,155.1321,21000.0
2022-01-10 15:00:00,166.45,166.5,165.91,166.11,20422.0,155.1321,155.1787,154.6288,154.8152,20422.0
2022-01-10 15:10:00,166.24,166.4,165.77,166.01,17786.0,154.9364,155.0855,154.4983,154.722,17786.0
2022-01-10 15:20:00,166.0,166.16,165.83,165.94,20101.0,154.7127,154.8618,154.5543,154.6568,20101.0
2022-01-10 15:30:00,165.9,166.44,165.71,166.3,19896.0,154.6195,155.1228,154.4424,154.9923,19896.0
2022-01-10 15:40:00,166.29,166.35,165.53,165.67,63552.0,154.983,155.0389,154.2747,154.4051,63552.0
2022-01-10 15:50:00,165.72,166.28,165.66,166.07,229974.0,154.4517,154.9737,154.3958,154.7779,229974.0
2022-01-11 09:30:00,166.74,167.2,165.92,166.12,12963.0,155.4024,155.8311,154.6381,154.8245,12963.0
2022-01-11 09:40:00,166.07,166.09,164.88,164.93,13934.0,154.7779,154.7966,153.6688,153.7154,13934.0
2022-01-11 09:50:00,165.03,165.79,165.02,165.47,14462.0,153.8086,154.517,153.7993,154.2187,14462.0
2022-01-11 10:00:00,165.5,166.47,165.27,166.28,10097.0,154.2467,155.1507,154.0323,154.9737,10097.0
2022-01-11 10:10:00,166.26,166.9,166.18,166.62,7436.0,154.955,155.5515,154.8805,155.2905,7436.0
2022-01-11 10:20:00,166.62,166.74,166.28,166.67,5594.0,155.2905,155.4024,154.9737,155.3371,5594.0
2022-01-11 10:30:00,166.83,166.83,166.04,166.28,5471.0,155.4863,155.4863,154.75,154.9737,5471.0
2022-01-11 10:40:00,166.18,166.55,166.06,166.44,5740.0,154.8805,155.2253,154.7686,155.1228,5740.0
2022-01-11 10:50:00,166.48,166.89,166.48,166.65,4306.0,155.1601,155.5422,155.1601,155.3185,4306.0
2022-01-11 11:00:00,166.57,167.02,166.57,166.74,4947.0,155.2439,155.6633,155.2439,155.4024,4947.0
2022-01-11 11:10:00,166.86,166.88,166.6,166.82,6473.0,155.5142,155.5329,155.2719,155.4769,6473.0
2022-01-11 11:20:00,166.82,167.13,166.69,166.69,5078.0,155.4769,155.7659,155.3558,155.3558,5078.0
2022-01-11 11:30:00,166.76,167.07,166.76,166.99,2437.0,155.421,155.7099,155.421,155.6354,2437.0
2022-01-11 11:40:00,166.96,167.55,166.96,167.15,7122.0,155.6074,156.1573,155.6074,155.7845,7122.0
2022-01-11 11:50:00,167.16,167.38,167.05,167.24,4122.0,155.7938,155.9989,155.6913,155.8684,4122.0
2022-01-11 12:00:00,167.08,167.18,166.88,166.88,5257.0,155.7193,155.8125,155.5329,155.5329,5257.0
2022-01-11 12:10:00,166.86,167.02,166.79,167.02,6109.0,155.5142,155.6633,155.449,155.6633,6109.0
2022-01-11 12:20:00,166.88,166.94,166.62,166.66,5545.0,155.5329,155.5888,155.2905,155.3278,5545.0
2022-01-11 12:30:00,166.79,166.99,166.76,166.92,2503.0,155.449,155.6354,155.421,155.5701,2503.0
2022-01-11 12:40:00,166.93,167.47,166.91,167.47,10219.0,155.5795,156.0827,155.5608,156.0827,10219.0
2022-01-11 12:50:00,167.43,167.74,167.34,167.74,4043.0,156.0455,156.3344,155.9616,156.3344,4043.0
2022-01-11 13:00:00,167.74,167.74,167.4,167.55,5640.0,156.3344,156.3344,156.0175,156.1573,5640.0
2022-01-11 13:10:00,167.47,167.92,167.47,167.9,2782.0,156.0827,156.5021,156.0827,156.4835,2782.0
2022-01-11 13:20:00,167.98,167.98,167.74,167.94,6283.0,156.5581,156.5581,156.3344,156.5208,6283.0
2022-01-11 13:30:00,167.97,168.12,167.77,168.12,3733.0,156.5487,156.6885,156.3623,156.6885,3733.0
2022-01-11 13:40:00,168.05,168.05,167.86,167.87,1847.0,156.6233,156.6233,156.4462,156.4555,1847.0
2022-01-11 13:50:00,167.82,168.08,167.76,168.07,3154.0,156.4089,156.6513,156.353,156.6419,3154.0
2022-01-11 14:00:00,168.08,168.09,167.77,167.84,6135.0,156.6513,156.6606,156.3623,156.4276,6135.0
2022-01-11 14:10:00,167.84,168.09,167.82,168.07,3763.0,156.4276,156.6606,156.4089,156.6419,3763.0
2022-01-11 14:20:00,168.04,168.34,167.97,168.3,4795.0,156.614,156.8936,156.5487,156.8563,4795.0
2022-01-11 14:30:00,168.31,168.36,168.17,168.3,4749.0,156.8656,156.9122,156.7351,156.8563,4749.0
2022-01-11 14:40:00,168.33,168.38,168.18,168.19,3468.0,156.8843,156.9309,156.7445,156.7538,3468.0
2022-01-11 14:50:00,168.19,168.21,167.96,168.15,6010.0,156.7538,156.7724,156.5394,156.7165,6010.0
2022-01-11 15:00:00,168.26,168.6,168.22,168.46,4950.0,156.819,157.1359,156.7817,157.0054,4950.0
2022-01-11 15:10:00,168.42,168.71,168.42,168.65,3980.0,156.9681,157.2384,156.9681,157.1825,3980.0
2022-01-11 15:20:00,168.7,168.78,168.48,168.6,8381.0,157.2291,157.3037,157.0241,157.1359,8381.0
2022-01-11 15:30:00,168.66,168.77,168.24,168.24,12938.0,157.1918,157.2943,156.8004,156.8004,12938.0
2022-01-11 15:40:00,168.25,168.4,168.22,168.25,14751.0,156.8097,156.9495,156.7817,156.8097,14751.0
2022-01-11 15:50:00,168.29,169.02,168.09,168.9,81557.0,156.847,157.5273,156.6606,157.4155,81557.0
2022-01-12 09:30:00,169.51,169.58,168.49,168.96,17490.0,157.984,158.0493,157.0334,157.4714,17490.0
2022-01-12 09:40:00,169.06,169.28,168.69,169.28,9987.0,157.5646,157.7697,157.2198,157.7697,9987.0
2022-01-12 09:50:00,169.4,169.58,168.83,169.2,19927.0,157.8815,158.0493,157.3503,157.6951,19927.0
2022-01-12 10:00:00,169.39,169.59,168.85,169.06,22057.0,157.8722,158.0586,157.3689,157.5646,22057.0
2022-01-12 10:10:00,169.04,169.26,168.93,169.17,17273.0,157.546,157.751,157.4435,157.6671,17273.0
2022-01-12 10:20:00,169.25,169.25,168.67,168.93,5158.0,157.7417,157.7417,157.2011,157.4435,5158.0
2022-01-12 10:30:00,168.97,169.01,168.27,168.27,5931.0,157.4807,157.518,156.8283,156.8283,5931.0
2022-01-12 10:40:00,168.39,168.59,168.14,168.15,17354.0,156.9402,157.1266,156.7072,156.7165,17354.0
2022-01-12 10:50:00,168.16,168.31,167.88,168.25,19157.0,156.7258,156.8656,156.4649,156.8097,19157.0
2022-01-12 11:00:00,168.27,168.51,167.61,167.73,12471.0,156.8283,157.052,156.2132,156.3251,12471.0
2022-01-12 11:10:00,167.72,167.84,167.32,167.32,11565.0,156.3157,156.4276,155.9429,155.9429,11565.0
2022-01-12 11:20:00,167.34,167.75,167.3,167.53,7553.0,155.9616,156.3437,155.9243,156.1387,7553.0
2022-01-12 11:30:00,167.53,167.73,167.4,167.54,18192.0,156.1387,156.3251,156.0175,156.148,18192.0
2022-01-12 11:40:00,167.52,167.76,167.5,167.7,7529.0,156.1293,156.353,156.1107,156.2971,7529.0
2022-01-12 11:50:00,167.7,167.7,167.56,167.65,5421.0,156.2971,156.2971,156.1666,156.2505,5421.0
2022-01-12 12:00:00,167.61,167.83,167.53,167.7,63359.0,156.2132,156.4183,156.1387,156.2971,63359.0
2022-01-12 12:10:00,167.69,167.69,167.03,167.34,12360.0,156.2878,156.2878,155.6727,155.9616,12360.0
2022-01-12 12:20:00,167.35,167.49,167.21,167.28,15312.0,155.9709,156.1014,155.8404,155.9057,15312.0
2022-01-12 12:30:00,167.27,167.47,167.25,167.25,6713.0,155.8963,156.0827,155.8777,155.8777,6713.0
2022-01-12 12:40:00,167.21,167.49,167.21,167.28,34484.0,155.8404,156.1014,155.8404,155.9057,34484.0
2022-01-12 12:50:00,167.28,167.65,167.27,167.59,4323.0,155.9057,156.2505,155.8963,156.1946,4323.0
2022-01-12 13:00:00,167.62,167.65,167.57,167.65,3510.0,156.2225,156.2505,156.1759,156.2505,3510.0
2022-01-12 13:10:00,167.72,167.75,167.41,167.46,5683.0,156.3157,156.3437,156.0268,156.0734,5683.0
2022-01-12 13:20:00,167.46,167.55,167.28,167.53,8443.0,156.0734,156.1573,155.9057,156.1387,8443.0
2022-01-12 13:30:00,167.49,167.89,167.34,167.89,45394.0,156.1014,156.4742,155.9616,156.4742,45394.0
2022-01-12 13:40:00,167.84,168.14,167.83,167.96,4863.0,156.4276,156.7072,156.4183,156.5394,4863.0
2022-01-12 13:50:00,167.92,167.92,167.47,167.51,22626.0,156.5021,156.5021,156.0827,156.12,22626.0
2022-01-12 14:00:00,167.5,167.82,167.38,167.69,11955.0,156.1107,156.4089,155.9989,156.2878,11955.0
2022-01-12 14:10:00,167.7,168.02,167.7,168.02,5673.0,156.2971,156.5953,156.2971,156.5953,5673.0
2022-01-12 14:20:00,168.07,168.61,167.99,168.56,5602.0,156.6419,157.1452,156.5674,157.0986,5602.0
2022-01-12 14:30:00,168.57,168.63,168.38,168.39,4933.0,157.1079,157.1639,156.9309,156.9402,4933.0
2022-01-12 14:40:00,168.36,168.59,168.24,168.31,8492.0,156.9122,157.1266,156.8004,156.8656,8492.0
2022-01-12 14:50:00,168.31,168.45,168.31,168.36,7740.0,156.8656,156.9961,156.8656,156.9122,7740.0
2022-01-12 15:00:00,168.39,168.47,168.11,168.12,10149.0,156.9402,157.0147,156.6792,156.6885,10149.0
2022-01-12 15:10:00,168.18,168.44,168.14,168.34,10008.0,156.7445,156.9868,156.7072,156.8936,10008.0
2022-01-12 15:20:00,168.35,168.53,168.24,168.34,14930.0,156.9029,157.0707,156.8004,156.8936,14930.0
2022-01-12 15:30:00,168.28,168.6,168.24,168.36,14968.0,156.8377,157.1359,156.8004,156.9122,14968.0
2022-01-12 15:40:00,168.37,168.85,168.37,168.72,23868.0,156.9215,157.3689,156.9215,157.2477,23868.0
2022-01-12 15:50:00,168.76,169.14,168.33,168.48,134295.0,157.285,157.6392,156.8843,157.0241,134295.0
2022-01-13 09:30:00,169.41,170.31,169.41,169.81,57443.0,157.8908,158.7296,157.8908,158.2636,57443.0
2022-01-13 09:40:00,169.87,169.87,169.03,169.78,44635.0,158.3195,158.3195,157.5367,158.2357,44635.0
2022-01-13 09:50:00,170.02,170.03,169.09,169.28,14832.0,158.4594,158.4687,157.5926,157.7697,14832.0
2022-01-13 10:00:00,169.32,169.43,168.85,168.96,6160.0,157.8069,157.9095,157.3689,157.4714,6160.0
2022-01-13 10:10:00,168.94,169.42,168.88,169.31,10039.0,157.4528,157.9001,157.3969,157.7976,10039.0
2022-01-13 10:20:00,169.29,169.87,169.26,169.59,9680.0,157.779,158.3195,157.751,158.0586,9680.0
2022-01-13 10:30:00,169.68,169.81,169.5,169.65,25091.0,158.1425,158.2636,157.9747,158.1145,25091.0
2022-01-13 10:40:00,169.71,170.1,169.71,170.06,6630.0,158.1704,158.5339,158.1704,158.4966,6630.0
2022-01-13 10:50:00,169.89,170.16,169.56,170.04,35432.0,158.3382,158.5898,158.0306,158.478,35432.0
2022-01-13 11:00:00,170.04,170.73,170.04,170.73,17541.0,158.478,159.1211,158.478,159.1211,17541.0
2022-01-13 11:10:00,170.82,170.84,170.52,170.65,9734.0,159.205,159.2236,158.9254,159.0465,9734.0
2022-01-13 11:20:00,170.65,171.06,170.65,171.06,10445.0,159.0465,159.4286,159.0465,159.4286,10445.0
2022-01-13 11:30:00,171.01,171.06,170.79,170.94,12390.0,159.382,159.4286,159.177,159.3168,12390.0
2022-01-13 11:40:00,170.87,170.99,170.74,170.96,13692.0,159.2516,159.3634,159.1304,159.3354,13692.0
2022-01-13 11:50:00,170.9,171.02,170.75,171.02,6189.0,159.2795,159.3914,159.1397,159.3914,6189.0
2022-01-13 12:00:00,171.03,171.13,170.8,170.87,7710.0,159.4007,159.4939,159.1863,159.2516,7710.0
2022-01-13 12:10:00,170.81,170.81,170.08,170.17,12963.0,159.1956,159.1956,158.5153,158.5992,12963.0
2022-01-13 12:20:00,169.92,170.06,169.63,169.98,13473.0,158.3661,158.4966,158.0959,158.4221,13473.0
2022-01-13 12:30:00,169.9,170.5,169.67,170.3,16039.0,158.3475,158.9067,158.1331,158.7203,16039.0
2022-01-13 12:40:00,170.3,170.3,169.82,169.82,7491.0,158.7203,158.7203,158.2729,158.2729,7491.0
2022-01-13 12:50:00,169.82,169.82,169.48,169.67,12229.0,158.2729,158.2729,157.9561,158.1331,12229.0
2022-01-13 13:00:00,169.72,169.94,169.52,169.94,4094.0,158.1797,158.3848,157.9933,158.3848,4094.0
2022-01-13 13:10:00,169.94,170.07,169.8,170.02,6275.0,158.3848,158.506,158.2543,158.4594,6275.0
2022-01-13 13:20:00,170.05,170.2,169.84,169.89,10226.0,158.4873,158.6271,158.2916,158.3382,10226.0
2022-01-13 13:30:00,169.89,170.06,169.82,169.93,11507.0,158.3382,158.4966,158.2729,158.3755,11507.0
2022-01-13 13:40:00,169.91,169.99,169.75,169.94,7766.0,158.3568,158.4314,158.2077,158.3848,7766.0
2022-01-13 13:50:00,169.94,169.95,169.86,169.9,7161.0,158.3848,158.3941,158.3102,158.3475,7161.0
2022-01-13 14:00:00,169.97,170.13,169.86,169.93,7116.0,158.4127,158.5619,158.3102,158.3755,7116.0
2022-01-13 14:10:00,169.94,169.98,169.5,169.56,8002.0,158.3848,158.4221,157.9747,158.0306,8002.0
2022-01-13 14:20:00,169.45,169.45,169.22,169.22,8227.0,157.9281,157.9281,157.7137,157.7137,8227.0
2022-01-13 14:30:00,169.22,169.37,169.0,169.19,9129.0,157.7137,157.8535,157.5087,157.6858,9129.0
2022-01-13 14:40:00,169.12,169.5,169.12,169.31,9143.0,157.6205,157.9747,157.6205,157.7976,9143.0
2022-01-13 14:50:00,169.3,169.41,169.1,169.27,11658.0,157.7883,157.8908,157.6019,157.7603,11658.0
2022-01-13 15:00:00,169.24,169.33,169.06,169.19,9809.0,157.7324,157.8163,157.5646,157.6858,9809.0
2022-01-13 15:10:00,169.19,169.42,169.09,169.28,17821.0,157.6858,157.9001,157.5926,157.7697,17821.0
2022-01-13 15:20:00,169.27,169.28,168.84,169.06,17539.0,157.7603,157.7697,157.3596,157.5646,17539.0
2022-01-13 15:30:00,169.02,169.15,168.49,168.57,23857.0,157.5273,157.6485,157.0334,157.1079,23857.0
2022-01-13 15:40:00,168.6,168.82,168.48,168.53,44070.0,157.1359,157.3409,157.0241,157.0707,44070.0
2022-01-13 15:50:00,168.53,168.87,168.25,168.78,140415.0,157.0707,157.3875,156.8097,157.3037,140415.0
2022-01-14 09:30:00,165.51,167.17,165.51,166.42,49328.0,154.256,155.8031,154.256,155.1041,49328.0
2022-01-14 09:40:00,166.42,166.55,166.08,166.47,8631.0,155.1041,155.2253,154.7873,155.1507,8631.0
2022-01-14 09:50:00,166.4,166.76,166.31,166.74,19285.0,155.0855,155.421,155.0016,155.4024,19285.0
2022-01-14 10:00:00,166.8,168.07,166.53,167.85,23024.0,155.4583,156.6419,155.2067,156.4369,23024.0
2022-01-14 10:10:00,167.86,167.86,166.71,166.92,15085.0,156.4462,156.4462,155.3744,155.5701,15085.0
2022-01-14 10:20:00,167.01,167.07,166.69,166.88,10833.0,155.654,155.7099,155.3558,155.5329,10833.0
2022-01-14 10:30:00,166.88,166.99,166.04,166.5,40160.0,155.5329,155.6354,154.75,155.1787,40160.0
2022-01-14 10:40:00,166.43,166.49,165.37,165.55,37146.0,155.1135,155.1694,154.1255,154.2933,37146.0
2022-01-14 10:50:00,165.52,165.93,165.38,165.82,11948.0,154.2653,154.6475,154.1349,154.5449,11948.0
2022-01-14 11:00:00,165.91,166.16,165.06,165.06,17577.0,154.6288,154.8618,153.8366,153.8366,17577.0
2022-01-14 11:10:00,165.11,165.25,164.47,164.52,52145.0,153.8832,154.0137,153.2867,153.3333,52145.0
2022-01-14 11:20:00,164.57,164.57,164.22,164.22,24738.0,153.3799,153.3799,153.0537,153.0537,24738.0
2022-01-14 11:30:00,164.23,165.18,164.17,164.87,76715.0,153.063,153.9484,153.0071,153.6595,76715.0
2022-01-14 11:40:00,164.89,165.7,164.79,165.53,8459.0,153.6782,154.4331,153.585,154.2747,8459.0
2022-01-14 11:50:00,165.61,165.74,165.32,165.44,35510.0,154.3492,154.4704,154.0789,154.1908,35510.0
2022-01-14 12:00:00,165.37,165.38,165.18,165.34,8870.0,154.1255,154.1349,153.9484,154.0976,8870.0
2022-01-14 12:10:00,165.3,165.44,165.06,165.12,7611.0,154.0603,154.1908,153.8366,153.8925,7611.0
2022-01-14 12:20:00,165.18,165.18,164.88,165.07,9777.0,153.9484,153.9484,153.6688,153.8459,9777.0
2022-01-14 12:30:00,165.06,165.46,164.93,165.22,8351.0,153.8366,154.2094,153.7154,153.9857,8351.0
2022-01-14 12:40:00,165.16,165.2,164.86,164.89,8365.0,153.9298,153.9671,153.6502,153.6782,8365.0
2022-01-14 12:50:00,164.83,164.88,164.38,164.49,8527.0,153.6222,153.6688,153.2028,153.3054,8527.0
2022-01-14 13:00:00,164.48,164.57,164.35,164.38,9012.0,153.296,153.3799,153.1749,153.2028,9012.0
2022-01-14 13:10:00,164.38,164.98,164.24,164.87,8945.0,153.2028,153.762,153.0724,153.6595,8945.0
2022-01-14 13:20:00,164.79,164.89,164.62,164.75,9327.0,153.585,153.6782,153.4265,153.5477,9327.0
2022-01-14 13:30:00,164.83,164.9,164.57,164.67,6488.0,153.6222,153.6875,153.3799,153.4731,6488.0
2022-01-14 13:40:00,164.73,165.03,164.57,164.85,9736.0,153.529,153.8086,153.3799,153.6409,9736.0
2022-01-14 13:50:00,164.76,165.05,164.76,165.0,8647.0,153.557,153.8273,153.557,153.7807,8647.0
2022-01-14 14:00:00,164.98,165.25,164.93,165.18,10928.0,153.762,154.0137,153.7154,153.9484,10928.0
2022-01-14 14:10:00,165.14,165.27,165.02,165.08,11103.0,153.9112,154.0323,153.7993,153.8552,11103.0
2022-01-14 14:20:00,165.09,165.19,164.83,164.89,13676.0,153.8646,153.9578,153.6222,153.6782,13676.0
2022-01-14 14:30:00,164.91,165.42,164.89,165.34,8695.0,153.6968,154.1721,153.6782,154.0976,8695.0
2022-01-14 14:40:00,165.26,165.47,165.09,165.11,12695.0,154.023,154.2187,153.8646,153.8832,12695.0
2022-01-14 14:50:00,165.12,165.42,165.12,165.13,12750.0,153.8925,154.1721,153.8925,153.9018,12750.0
2022-01-14 15:00:00,165.16,165.25,164.73,164.73,15487.0,153.9298,154.0137,153.529,153.529,15487.0
2022-01-14 15:10:00,164.74,165.17,164.73,165.14,16782.0,153.5384,153.9391,153.529,153.9112,16782.0
2022-01-14 15:20:00,165.17,165.45,165.0,165.0,32736.0,153.9391,154.2001,153.7807,153.7807,32736.0
2022-01-14 15:30:00,165.04,165.44,164.97,165.27,19886.0,153.818,154.1908,153.7527,154.0323,19886.0
2022-01-14 15:40:00,165.22,165.41,165.06,165.28,28655.0,153.9857,154.1628,153.8366,154.0417,28655.0
2022-01-14 15:50:00,165.37,165.63,164.94,164.99,148881.0,154.1255,154.3679,153.7248,153.7714,148881.0
2022-01-18 09:30:00,163.02,163.27,161.53,161.61,71787.0,151.9353,152.1683,150.5466,150.6212,71787.0
2022-01-18 09:40:00,161.53,161.67,160.28,161.01,27639.0,150.5466,150.6771,149.3816,150.062,27639.0
2022-01-18 09:50:00,161.08,161.62,160.77,160.96,22317.0,150.1272,150.6305,149.8383,150.0154,22317.0
2022-01-18 10:00:00,161.24,161.92,161.23,161.45,24671.0,150.2764,150.9101,150.267,150.4721,24671.0
2022-01-18 10:10:00,161.38,161.68,160.6,160.61,19784.0,150.4068,150.6864,149.6799,149.6892,19784.0
2022-01-18 10:20:00,160.73,161.0,160.42,161.0,18918.0,149.801,150.0527,149.5121,150.0527,18918.0
2022-01-18 10:30:00,160.96,161.41,160.69,161.31,14615.0,150.0154,150.4348,149.7638,150.3416,14615.0
2022-01-18 10:40:00,161.31,161.62,160.76,160.76,50397.0,150.3416,150.6305,149.829,149.829,50397.0
2022-01-18 10:50:00,160.8,161.58,160.74,161.5,22823.0,149.8663,150.5932,149.8104,150.5187,22823.0
2022-01-18 11:00:00,161.44,161.96,161.33,161.68,29813.0,150.4628,150.9474,150.3602,150.6864,29813.0
2022-01-18 11:10:00,161.55,162.53,161.47,162.48,23205.0,150.5653,151.4786,150.4907,151.432,23205.0
2022-01-18 11:20:00,162.47,162.64,161.95,161.95,8578.0,151.4227,151.5812,150.9381,150.9381,8578.0
2022-01-18 11:30:00,161.95,162.09,161.66,162.09,13107.0,150.9381,151.0686,150.6678,151.0686,13107.0
2022-01-18 11:40:00,162.09,162.59,161.9,162.42,16520.0,151.0686,151.5346,150.8915,151.3761,16520.0
2022-01-18 11:50:00,162.47,162.68,162.3,162.36,12704.0,151.4227,151.6184,151.2643,151.3202,12704.0
2022-01-18 12:00:00,162.31,162.32,161.68,162.06,15295.0,151.2736,151.2829,150.6864,151.0406,15295.0
2022-01-18 12:10:00,162.07,162.51,161.92,162.33,12656.0,151.0499,151.46,150.9101,151.2922,12656.0
2022-01-18 12:20:00,162.34,162.51,161.96,162.05,10873.0,151.3016,151.46,150.9474,151.0313,10873.0
2022-01-18 12:30:00,162.04,162.75,162.0,162.52,12055.0,151.022,151.6837,150.9847,151.4693,12055.0
2022-01-18 12:40:00,162.59,162.59,162.0,162.0,6105.0,151.5346,151.5346,150.9847,150.9847,6105.0
2022-01-18 12:50:00,161.96,162.43,161.95,162.18,15263.0,150.9474,151.3854,150.9381,151.1524,15263.0
2022-01-18 13:00:00,162.18,162.57,162.16,162.54,7992.0,151.1524,151.5159,151.1338,151.488,7992.0
2022-01-18 13:10:00,162.57,163.01,162.5,162.84,10442.0,151.5159,151.926,151.4507,151.7676,10442.0
2022-01-18 13:20:00,162.81,162.81,162.25,162.45,6643.0,151.7396,151.7396,151.2177,151.4041,6643.0
2022-01-18 13:30:00,162.44,162.77,162.43,162.77,6120.0,151.3948,151.7023,151.3854,151.7023,6120.0
2022-01-18 13:40:00,162.85,163.07,162.75,162.75,8475.0,151.7769,151.9819,151.6837,151.6837,8475.0
2022-01-18 13:50:00,162.85,163.01,162.67,162.87,8957.0,151.7769,151.926,151.6091,151.7955,8957.0
2022-01-18 14:00:00,162.87,163.15,162.85,163.0,11679.0,151.7955,152.0565,151.7769,151.9167,11679.0
2022-01-18 14:10:00,163.0,163.0,162.81,162.91,12214.0,151.9167,151.9167,151.7396,151.8328,12214.0
2022-01-18 14:20:00,162.9,163.0,162.67,162.96,14314.0,151.8235,151.9167,151.6091,151.8794,14314.0
2022-01-18 14:30:00,162.96,163.36,162.96,163.3,10424.0,151.8794,152.2522,151.8794,152.1963,10424.0
2022-01-18 14:40:00,163.25,163.38,163.0,163.22,12345.0,152.1497,152.2708,151.9167,152.1217,12345.0
2022-01-18 14:50:00,163.26,163.5,163.14,163.14,12125.0,152.159,152.3827,152.0472,152.0472,12125.0
2022-01-18 15:00:00,163.2,163.27,162.94,163.11,14727.0,152.1031,152.1683,151.8608,152.0192,14727.0
2022-01-18 15:10:00,163.1,163.31,162.84,163.03,15540.0,152.0099,152.2056,151.7676,151.9446,15540.0
2022-01-18 15:20:00,163.0,163.34,162.98,163.32,23335.0,151.9167,152.2336,151.898,152.2149,23335.0
2022-01-18 15:30:00,163.33,163.71,163.22,163.69,33809.0,152.2242,152.5784,152.1217,152.5598,33809.0
2022-01-18 15:40:00,163.69,163.69,163.28,163.6,44874.0,152.5598,152.5598,152.1776,152.4759,44874.0
2022-01-18 15:50:00,163.65,163.93,163.44,163.88,187378.0,152.5225,152.7834,152.3268,152.7368,187378.0
2022-01-19 09:30:00,165.27,165.27,164.02,164.62,26532.0,154.0323,154.0323,152.8673,153.4265,26532.0
2022-01-19 09:40:00,164.62,165.03,164.3,164.3,29753.0,153.4265,153.8086,153.1283,153.1283,29753.0
2022-01-19 09:50:00,164.36,164.82,163.66,164.05,53310.0,153.1842,153.6129,152.5318,152.8953,53310.0
2022-01-19 10:00:00,164.19,164.19,162.79,163.1,16037.0,153.0258,153.0258,151.721,152.0099,16037.0
2022-01-19 10:10:00,163.11,163.42,162.94,163.29,17555.0,152.0192,152.3081,151.8608,152.187,17555.0
2022-01-19 10:20:00,163.37,163.38,162.39,162.72,14009.0,152.2615,152.2708,151.3482,151.6557,14009.0
2022-01-19 10:30:00,162.7,163.06,162.68,163.06,6237.0,151.6371,151.9726,151.6184,151.9726,6237.0
2022-01-19 10:40:00,163.07,163.69,162.99,163.69,4431.0,151.9819,152.5598,151.9074,152.5598,4431.0
2022-01-19 10:50:00,163.6,163.97,163.6,163.89,10695.0,152.4759,152.8207,152.4759,152.7462,10695.0
2022-01-19 11:00:00,163.93,163.93,163.35,163.64,21409.0,152.7834,152.7834,152.2429,152.5132,21409.0
2022-01-19 11:10:00,163.64,163.92,163.61,163.72,8394.0,152.5132,152.7741,152.4852,152.5877,8394.0
2022-01-19 11:20:00,163.73,164.42,163.72,164.36,15715.0,152.597,153.2401,152.5877,153.1842,15715.0
2022-01-19 11:30:00,164.42,164.67,163.84,164.24,15198.0,153.2401,153.4731,152.6996,153.0724,15198.0
2022-01-19 11:40:00,164.16,164.55,164.06,164.32,13014.0,152.9978,153.3613,152.9046,153.1469,13014.0
2022-01-19 11:50:00,164.27,164.7,164.19,164.66,13007.0,153.1003,153.5011,153.0258,153.4638,13007.0
2022-01-19 12:00:00,164.6,164.69,164.0,164.36,25982.0,153.4079,153.4918,152.8487,153.1842,25982.0
2022-01-19 12:10:00,164.34,164.36,163.83,164.03,9295.0,153.1656,153.1842,152.6902,152.8766,9295.0
2022-01-19 12:20:00,163.97,164.17,163.89,163.94,10027.0,152.8207,153.0071,152.7462,152.7928,10027.0
2022-01-19 12:30:00,163.94,164.08,163.93,164.0,15304.0,152.7928,152.9232,152.7834,152.8487,15304.0
2022-01-19 12:40:00,164.03,164.06,163.67,164.0,8857.0,152.8766,152.9046,152.5411,152.8487,8857.0
2022-01-19 12:50:00,163.84,164.0,163.59,163.78,6280.0,152.6996,152.8487,152.4666,152.6436,6280.0
2022-01-19 13:00:00,163.72,163.91,163.61,163.72,10895.0,152.5877,152.7648,152.4852,152.5877,10895.0
2022-01-19 13:10:00,163.75,163.83,163.61,163.72,8287.0,152.6157,152.6902,152.4852,152.5877,8287.0
2022-01-19 13:20:00,163.72,163.72,163.35,163.35,9062.0,152.5877,152.5877,152.2429,152.2429,9062.0
2022-01-19 13:30:00,163.22,163.52,163.16,163.16,9463.0,152.1217,152.4013,152.0658,152.0658,9463.0
2022-01-19 13:40:00,163.21,163.28,163.07,163.1,5690.0,152.1124,152.1776,151.9819,152.0099,5690.0
2022-01-19 13:50:00,163.02,163.16,162.83,163.05,7570.0,151.9353,152.0658,151.7582,151.9633,7570.0
2022-01-19 14:00:00,162.88,163.03,162.53,162.54,14333.0,151.8048,151.9446,151.4786,151.488,14333.0
2022-01-19 14:10:00,162.59,162.78,162.44,162.52,7162.0,151.5346,151.7116,151.3948,151.4693,7162.0
2022-01-19 14:20:00,162.55,162.55,162.3,162.41,11244.0,151.4973,151.4973,151.2643,151.3668,11244.0
2022-01-19 14:30:00,162.38,162.5,162.27,162.44,9146.0,151.3388,151.4507,151.2363,151.3948,9146.0
2022-01-19 14:40:00,162.4,162.65,162.4,162.48,9857.0,151.3575,151.5905,151.3575,151.432,9857.0
2022-01-19 14:50:00,162.43,163.1,162.42,162.91,13661.0,151.3854,152.0099,151.3761,151.8328,13661.0
2022-01-19 15:00:00,162.95,163.03,162.8,162.89,8787.0,151.8701,151.9446,151.7303,151.8142,8787.0
2022-01-19 15:10:00,162.85,163.18,162.82,162.85,13024.0,151.7769,152.0844,151.7489,151.7769,13024.0
2022-01-19 15:20:00,162.86,163.1,162.65,162.7,9408.0,151.7862,152.0099,151.5905,151.6371,9408.0
2022-01-19 15:30:00,162.59,162.79,162.23,162.23,16795.0,151.5346,151.721,151.199,151.199,16795.0
2022-01-19 15:40:00,162.23,162.45,162.15,162.17,23629.0,151.199,151.4041,151.1245,151.1431,23629.0
2022-01-19 15:50:00,162.17,162.17,161.43,161.56,120196.0,151.1431,151.1431,150.4534,150.5746,120196.0
2022-01-20 09:30:00,161.19,162.55,161.02,161.62,25392.0,150.2298,151.4973,150.0713,150.6305,25392.0
2022-01-20 09:40:00,161.54,162.28,161.54,162.06,14297.0,150.556,151.2456,150.556,151.0406,14297.0
2022-01-20 09:50:00,162.06,162.78,161.68,162.45,32560.0,151.0406,151.7116,150.6864,151.4041,32560.0
2022-01-20 10:00:00,162.43,162.69,162.0,162.28,27566.0,151.3854,151.6278,150.9847,151.2456,27566.0
2022-01-20 10:10:00,162.25,162.63,161.73,161.83,22443.0,151.2177,151.5718,150.733,150.8262,22443.0
2022-01-20 10:20:00,161.79,162.14,161.74,162.0,14349.0,150.789,151.1152,150.7424,150.9847,14349.0
2022-01-20 10:30:00,162.15,162.46,161.89,162.05,30426.0,151.1245,151.4134,150.8822,151.0313,30426.0
2022-01-20 10:40:00,162.19,162.58,162.0,162.58,32439.0,151.1618,151.5252,150.9847,151.5252,32439.0
2022-01-20 10:50:00,162.59,162.65,162.24,162.32,24830.0,151.5346,151.5905,151.2084,151.2829,24830.0
2022-01-20 11:00:00,162.44,162.57,162.22,162.4,30990.0,151.3948,151.5159,151.1897,151.3575,30990.0
2022-01-20 11:10:00,162.38,162.42,161.88,162.06,15558.0,151.3388,151.3761,150.8728,151.0406,15558.0
2022-01-20 11:20:00,162.03,162.23,161.96,162.0,27277.0,151.0126,151.199,150.9474,150.9847,27277.0
2022-01-20 11:30:00,162.0,162.05,161.91,162.05,12633.0,150.9847,151.0313,150.9008,151.0313,12633.0
2022-01-20 11:40:00,162.05,162.05,161.68,161.76,13205.0,151.0313,151.0313,150.6864,150.761,13205.0
2022-01-20 11:50:00,161.83,162.1,161.54,162.05,9031.0,150.8262,151.0779,150.556,151.0313,9031.0
2022-01-20 12:00:00,162.05,162.18,161.75,162.0,20536.0,151.0313,151.1524,150.7517,150.9847,20536.0
2022-01-20 12:10:00,162.06,162.1,161.74,161.81,11608.0,151.0406,151.0779,150.7424,150.8076,11608.0
2022-01-20 12:20:00,161.8,162.12,161.8,161.99,17801.0,150.7983,151.0965,150.7983,150.9754,17801.0
2022-01-20 12:30:00,161.99,162.24,161.89,161.9,77001.0,150.9754,151.2084,150.8822,150.8915,77001.0
2022-01-20 12:40:00,162.01,162.02,161.83,161.88,9366.0,150.994,151.0033,150.8262,150.8728,9366.0
2022-01-20 12:50:00,161.9,162.03,161.78,161.94,15265.0,150.8915,151.0126,150.7796,150.9288,15265.0
2022-01-20 13:00:00,161.86,161.89,161.03,161.03,15243.0,150.8542,150.8822,150.0806,150.0806,15243.0
2022-01-20 13:10:00,161.0,161.61,161.0,161.47,14675.0,150.0527,150.6212,150.0527,150.4907,14675.0
2022-01-20 13:20:00,161.56,161.86,161.38,161.65,13599.0,150.5746,150.8542,150.4068,150.6585,13599.0
2022-01-20 13:30:00,161.69,161.72,161.37,161.51,9580.0,150.6958,150.7237,150.3975,150.528,9580.0
2022-01-20 13:40:00,161.53,161.81,161.53,161.72,25782.0,150.5466,150.8076,150.5466,150.7237,25782.0
2022-01-20 13:50:00,161.66,161.71,161.54,161.56,8282.0,150.6678,150.7144,150.556,150.5746,8282.0
2022-01-20 14:00:00,161.64,162.08,161.62,161.94,8734.0,150.6492,151.0592,150.6305,150.9288,8734.0
2022-01-20 14:10:00,161.97,161.99,161.53,161.74,9854.0,150.9567,150.9754,150.5466,150.7424,9854.0
2022-01-20 14:20:00,161.74,161.74,161.36,161.5,11085.0,150.7424,150.7424,150.3882,150.5187,11085.0
2022-01-20 14:30:00,161.48,161.52,161.07,161.15,9427.0,150.5,150.5373,150.1179,150.1925,9427.0
2022-01-20 14:40:00,161.1,161.49,160.95,161.49,19487.0,150.1459,150.5094,150.0061,150.5094,19487.0
2022-01-20 14:50:00,161.52,161.65,161.23,161.4,11794.0,150.5373,150.6585,150.267,150.4255,11794.0
2022-01-20 15:00:00,161.38,161.6,160.88,160.96,20282.0,150.4068,150.6119,149.9408,150.0154,20282.0
2022-01-20 15:10:00,160.95,161.15,160.72,160.9,34923.0,150.0061,150.1925,149.7917,149.9595,34923.0
2022-01-20 15:20:00,160.9,160.91,160.2,160.39,18496.0,149.9595,149.9688,149.3071,149.4841,18496.0
2022-01-20 15:30:00,160.39,160.51,159.88,159.98,33293.0,149.4841,149.596,149.0088,149.102,33293.0
2022-01-20 15:40:00,160.05,160.09,159.61,159.75,36860.0,149.1673,149.2045,148.7572,148.8877,36860.0
2022-01-20 15:50:00,159.73,160.16,159.15,159.71,117641.0,148.869,149.2698,148.3285,148.8504,117641.0
2022-01-21 09:30:00,157.61,159.5,154.84,155.59,172194.0,146.8932,148.6547,144.3115,145.0105,172194.0
2022-01-21 09:40:00,155.82,156.53,155.14,155.83,64567.0,145.2249,145.8866,144.5911,145.2342,64567.0
2022-01-21 09:50:00,156.02,156.23,154.68,155.53,42236.0,145.4113,145.607,144.1624,144.9546,42236.0
2022-01-21 10:00:00,155.67,155.94,154.2,155.28,37253.0,145.0851,145.3367,143.715,144.7216,37253.0
2022-01-21 10:10:00,155.28,155.66,154.85,155.62,40265.0,144.7216,145.0758,144.3208,145.0385,40265.0
2022-01-21 10:20:00,155.59,157.11,154.66,156.38,43930.0,145.0105,146.4272,144.1438,145.7468,43930.0
2022-01-21 10:30:00,156.35,157.4,156.28,156.68,59683.0,145.7189,146.6975,145.6536,146.0264,59683.0
2022-01-21 10:40:00,156.65,157.01,155.78,156.87,28848.0,145.9985,146.334,145.1876,146.2035,28848.0
2022-01-21 10:50:00,157.03,158.11,156.93,158.11,54188.0,146.3526,147.3592,146.2594,147.3592,54188.0
2022-01-21 11:00:00,158.11,158.53,157.51,158.04,39469.0,147.3592,147.7506,146.8,147.2939,39469.0
2022-01-21 11:10:00,157.95,158.77,157.95,158.77,37163.0,147.2101,147.9743,147.2101,147.9743,37163.0
2022-01-21 11:20:00,158.78,158.96,158.29,158.74,24058.0,147.9836,148.1514,147.5269,147.9463,24058.0
2022-01-21 11:30:00,158.71,158.73,157.79,157.84,49026.0,147.9184,147.937,147.0609,147.1075,49026.0
2022-01-21 11:40:00,157.81,158.16,157.6,157.82,24220.0,147.0796,147.4058,146.8839,147.0889,24220.0
2022-01-21 11:50:00,157.83,157.95,157.49,157.71,25534.0,147.0982,147.2101,146.7813,146.9864,25534.0
2022-01-21 12:00:00,157.62,157.62,156.51,157.0,24362.0,146.9025,146.9025,145.868,146.3247,24362.0
2022-01-21 12:10:00,156.95,157.6,156.7,157.47,24502.0,146.2781,146.8839,146.0451,146.7627,24502.0
2022-01-21 12:20:00,157.47,157.85,157.17,157.4,30483.0,146.7627,147.1169,146.4831,146.6975,30483.0
2022-01-21 12:30:00,157.45,157.45,156.74,157.19,17162.0,146.7441,146.7441,146.0823,146.5017,17162.0
2022-01-21 12:40:00,157.19,157.2,156.26,156.28,20764.0,146.5017,146.5111,145.635,145.6536,20764.0
2022-01-21 12:50:00,156.25,156.61,156.12,156.39,16057.0,145.6257,145.9612,145.5045,145.7561,16057.0
2022-01-21 13:00:00,156.39,156.55,155.85,155.85,24859.0,145.7561,145.9053,145.2529,145.2529,24859.0
2022-01-21 13:10:00,155.85,156.5,155.85,156.22,34022.0,145.2529,145.8587,145.2529,145.5977,34022.0
2022-01-21 13:20:00,156.27,156.65,156.21,156.65,21210.0,145.6443,145.9985,145.5884,145.9985,21210.0
2022-01-21 13:30:00,156.6,156.87,156.35,156.83,24015.0,145.9519,146.2035,145.7189,146.1662,24015.0
2022-01-21 13:40:00,156.84,156.88,156.52,156.76,18768.0,146.1755,146.2128,145.8773,146.101,18768.0
2022-01-21 13:50:00,156.81,157.12,156.34,156.36,22310.0,146.1476,146.4365,145.7095,145.7282,22310.0
2022-01-21 14:00:00,156.42,156.93,156.3,156.86,31487.0,145.7841,146.2594,145.6723,146.1942,31487.0
2022-01-21 14:10:00,156.86,157.21,156.69,156.83,52460.0,146.1942,146.5204,146.0357,146.1662,52460.0
2022-01-21 14:20:00,156.83,156.97,156.27,156.36,46906.0,146.1662,146.2967,145.6443,145.7282,46906.0
2022-01-21 14:30:00,156.33,156.62,155.84,155.92,60827.0,145.7002,145.9705,145.2435,145.3181,60827.0
2022-01-21 14:40:00,155.86,156.03,155.06,155.76,39518.0,145.2622,145.4206,144.5166,145.169,39518.0
2022-01-21 14:50:00,155.74,155.74,155.0,155.17,33121.0,145.1503,145.1503,144.4606,144.6191,33121.0
2022-01-21 15:00:00,155.17,155.48,154.35,154.71,27410.0,144.6191,144.908,143.8548,144.1904,27410.0
2022-01-21 15:10:00,154.65,155.44,154.32,154.93,39804.0,144.1344,144.8707,143.8269,144.3954,39804.0
2022-01-21 15:20:00,154.9,154.93,154.17,154.24,38875.0,144.3674,144.3954,143.6871,143.7523,38875.0
2022-01-21 15:30:00,154.17,155.18,154.17,154.9,63190.0,143.6871,144.6284,143.6871,144.3674,63190.0
2022-01-21 15:40:00,154.91,155.39,154.56,155.39,68103.0,144.3768,144.8241,144.0506,144.8241,68103.0
2022-01-21 15:50:00,155.39,155.39,154.45,154.75,244295.0,144.8241,144.8241,143.948,144.2276,244295.0
2022-01-24 09:30:00,150.0,151.61,149.13,151.61,59724.0,139.8006,141.3012,138.9898,141.3012,59724.0
2022-01-24 09:40:00,151.57,151.7,150.32,150.62,24608.0,141.2639,141.385,140.0989,140.3785,24608.0
2022-01-24 09:50:00,150.63,151.24,150.34,150.69,25728.0,140.3878,140.9563,140.1175,140.4437,25728.0
2022-01-24 10:00:00,150.87,151.13,149.73,149.73,23715.0,140.6115,140.8538,139.549,139.549,23715.0
2022-01-24 10:10:00,149.84,150.93,149.73,150.31,22261.0,139.6515,140.6674,139.549,140.0895,22261.0
2022-01-24 10:20:00,150.38,151.78,150.2,151.5,26231.0,140.1548,141.4596,139.987,141.1986,26231.0
2022-01-24 10:30:00,151.51,152.23,151.41,152.08,16230.0,141.208,141.879,141.1148,141.7392,16230.0
2022-01-24 10:40:00,152.05,152.44,151.46,151.57,20885.0,141.7112,142.0747,141.1614,141.2639,20885.0
2022-01-24 10:50:00,151.6,152.43,151.46,151.46,25446.0,141.2918,142.0654,141.1614,141.1614,25446.0
2022-01-24 11:00:00,151.53,151.54,150.7,150.95,26974.0,141.2266,141.2359,140.453,140.686,26974.0
2022-01-24 11:10:00,150.97,150.97,150.15,150.71,14857.0,140.7047,140.7047,139.9404,140.4623,14857.0
2022-01-24 11:20:00,150.85,151.46,150.6,151.46,25293.0,140.5928,141.1614,140.3598,141.1614,25293.0
2022-01-24 11:30:00,151.46,151.62,150.76,151.0,11247.0,141.1614,141.3105,140.5089,140.7326,11247.0
2022-01-24 11:40:00,151.0,151.0,149.41,149.41,11203.0,140.7326,140.7326,139.2507,139.2507,11203.0
2022-01-24 11:50:00,149.36,150.95,149.36,150.71,18468.0,139.2041,140.686,139.2041,140.4623,18468.0
2022-01-24 12:00:00,150.65,150.65,150.09,150.09,12795.0,140.4064,140.4064,139.8845,139.8845,12795.0
2022-01-24 12:10:00,150.21,150.39,149.41,149.78,13350.0,139.9963,140.1641,139.2507,139.5956,13350.0
2022-01-24 12:20:00,149.76,150.22,149.52,150.01,9357.0,139.5769,140.0057,139.3533,139.8099,9357.0
2022-01-24 12:30:00,149.95,150.0,149.39,149.62,9803.0,139.754,139.8006,139.2321,139.4465,9803.0
2022-01-24 12:40:00,149.5,150.15,149.32,149.85,15330.0,139.3346,139.9404,139.1669,139.6608,15330.0
2022-01-24 12:50:00,149.77,150.57,149.63,150.52,18002.0,139.5863,140.3319,139.4558,140.2853,18002.0
2022-01-24 13:00:00,150.52,150.68,150.22,150.68,10530.0,140.2853,140.4344,140.0057,140.4344,10530.0
2022-01-24 13:10:00,150.73,151.18,150.67,151.05,8721.0,140.481,140.9004,140.4251,140.7792,8721.0
2022-01-24 13:20:00,151.09,151.16,150.47,150.49,14694.0,140.8165,140.8818,140.2387,140.2573,14694.0
2022-01-24 13:30:00,150.48,151.37,150.48,151.25,10107.0,140.248,141.0775,140.248,140.9656,10107.0
2022-01-24 13:40:00,151.2,151.66,150.81,151.57,12365.0,140.919,141.3478,140.5555,141.2639,12365.0
2022-01-24 13:50:00,151.79,152.32,151.7,152.29,18340.0,141.4689,141.9629,141.385,141.9349,18340.0
2022-01-24 14:00:00,152.31,153.11,152.31,152.54,24083.0,141.9536,142.6992,141.9536,142.1679,24083.0
2022-01-24 14:10:00,152.7,152.87,151.67,151.73,23639.0,142.317,142.4755,141.3571,141.413,23639.0
2022-01-24 14:20:00,151.91,152.24,151.33,151.71,16087.0,141.5808,141.8883,141.0402,141.3944,16087.0
2022-01-24 14:30:00,151.69,152.0,151.09,151.15,16122.0,141.3757,141.6646,140.8165,140.8724,16122.0
2022-01-24 14:40:00,151.13,152.09,151.12,152.09,24627.0,140.8538,141.7485,140.8445,141.7485,24627.0
2022-01-24 14:50:00,151.99,153.06,151.94,153.03,32435.0,141.6553,142.6526,141.6087,142.6246,32435.0
2022-01-24 15:00:00,153.14,153.36,152.53,152.98,17363.0,142.7271,142.9322,142.1586,142.578,17363.0
2022-01-24 15:10:00,152.88,153.44,152.65,152.65,16798.0,142.4848,143.0067,142.2704,142.2704,16798.0
2022-01-24 15:20:00,152.77,153.56,152.76,153.2,17026.0,142.3823,143.1186,142.373,142.783,17026.0
2022-01-24 15:30:00,153.25,154.07,152.86,154.07,21175.0,142.8296,143.5939,142.4662,143.5939,21175.0
2022-01-24 15:40:00,154.07,154.69,153.24,154.52,35403.0,143.5939,144.1717,142.8203,144.0133,35403.0
2022-01-24 15:50:00,154.79,155.62,154.49,155.08,115040.0,144.2649,145.0385,143.9853,144.5352,115040.0
2022-01-25 09:30:00,152.19,154.19,152.19,152.55,20031.0,141.8417,143.7057,141.8417,142.1772,20031.0
2022-01-25 09:40:00,152.37,152.71,151.54,151.94,20182.0,142.0095,142.3264,141.2359,141.6087,20182.0
2022-01-25 09:50:00,151.96,151.96,150.58,150.88,11907.0,141.6274,141.6274,140.3412,140.6208,11907.0
2022-01-25 10:00:00,150.82,151.26,149.77,150.35,12771.0,140.5649,140.975,139.5863,140.1268,12771.0
2022-01-25 10:10:00,150.2,151.18,150.19,150.98,10036.0,139.987,140.9004,139.9777,140.714,10036.0
2022-01-25 10:20:00,150.96,151.81,150.52,151.81,7248.0,140.6954,141.4876,140.2853,141.4876,7248.0
2022-01-25 10:30:00,151.63,151.83,151.21,151.5,8422.0,141.3198,141.5062,140.9284,141.1986,8422.0
2022-01-25 10:40:00,151.47,151.74,151.12,151.64,12759.0,141.1707,141.4223,140.8445,141.3291,12759.0
2022-01-25 10:50:00,151.46,151.54,150.0,150.36,23518.0,141.1614,141.2359,139.8006,140.1361,23518.0
2022-01-25 11:00:00,150.31,150.66,150.09,150.46,12560.0,140.0895,140.4157,139.8845,140.2293,12560.0
2022-01-25 11:10:00,150.7,151.5,150.49,151.42,18412.0,140.453,141.1986,140.2573,141.1241,18412.0
2022-01-25 11:20:00,151.49,152.13,151.43,152.01,26406.0,141.1893,141.7858,141.1334,141.674,26406.0
2022-01-25 11:30:00,152.1,152.1,151.04,151.14,13718.0,141.7578,141.7578,140.7699,140.8631,13718.0
2022-01-25 11:40:00,151.22,151.62,151.12,151.62,7033.0,140.9377,141.3105,140.8445,141.3105,7033.0
2022-01-25 11:50:00,151.62,152.13,151.23,151.34,14689.0,141.3105,141.7858,140.947,141.0495,14689.0
2022-01-25 12:00:00,151.38,152.09,151.17,151.96,13578.0,141.0868,141.7485,140.8911,141.6274,13578.0
2022-01-25 12:10:00,151.8,152.44,151.73,151.93,6527.0,141.4782,142.0747,141.413,141.5994,6527.0
2022-01-25 12:20:00,151.98,152.55,151.94,152.26,5210.0,141.646,142.1772,141.6087,141.907,5210.0
2022-01-25 12:30:00,152.25,152.25,151.56,151.81,13521.0,141.8976,141.8976,141.2546,141.4876,13521.0
2022-01-25 12:40:00,151.9,152.02,151.15,151.16,7136.0,141.5714,141.6833,140.8724,140.8818,7136.0
2022-01-25 12:50:00,151.19,151.84,151.19,151.84,9386.0,140.9097,141.5155,140.9097,141.5155,9386.0
2022-01-25 13:00:00,151.71,151.93,151.54,151.81,4535.0,141.3944,141.5994,141.2359,141.4876,4535.0
2022-01-25 13:10:00,151.71,152.11,151.71,152.11,6858.0,141.3944,141.7672,141.3944,141.7672,6858.0
2022-01-25 13:20:00,152.08,153.0,152.01,152.94,10847.0,141.7392,142.5966,141.674,142.5407,10847.0
2022-01-25 13:30:00,152.9,153.29,152.8,153.19,8624.0,142.5034,142.8669,142.4102,142.7737,8624.0
2022-01-25 13:40:00,153.19,153.76,153.09,153.69,7702.0,142.7737,143.305,142.6805,143.2397,7702.0
2022-01-25 13:50:00,153.69,154.17,153.63,154.17,8554.0,143.2397,143.6871,143.1838,143.6871,8554.0
2022-01-25 14:00:00,154.18,154.22,153.65,153.82,16025.0,143.6964,143.7337,143.2024,143.3609,16025.0
2022-01-25 14:10:00,153.81,154.48,153.8,154.42,8369.0,143.3516,143.976,143.3422,143.9201,8369.0
2022-01-25 14:20:00,154.43,154.77,154.38,154.76,15572.0,143.9294,144.2463,143.8828,144.237,15572.0
2022-01-25 14:30:00,154.84,154.94,154.43,154.45,26475.0,144.3115,144.4047,143.9294,143.948,26475.0
2022-01-25 14:40:00,154.53,155.38,154.53,154.88,21737.0,144.0226,144.8148,144.0226,144.3488,21737.0
2022-01-25 14:50:00,154.88,155.46,154.71,155.46,16967.0,144.3488,144.8894,144.1904,144.8894,16967.0
2022-01-25 15:00:00,155.56,155.62,154.7,154.81,15387.0,144.9826,145.0385,144.181,144.2836,15387.0
2022-01-25 15:10:00,154.87,154.87,154.34,154.81,27076.0,144.3395,144.3395,143.8455,144.2836,27076.0
2022-01-25 15:20:00,154.81,154.81,153.98,154.09,19806.0,144.2836,144.2836,143.51,143.6125,19806.0
2022-01-25 15:30:00,153.98,154.14,153.53,154.13,23141.0,143.51,143.6591,143.0906,143.6498,23141.0
2022-01-25 15:40:00,154.11,154.39,153.9,154.05,36053.0,143.6312,143.8921,143.4354,143.5752,36053.0
2022-01-25 15:50:00,153.97,154.33,153.64,154.04,152477.0,143.5007,143.8362,143.1931,143.5659,152477.0
2022-01-26 09:30:00,154.89,155.73,153.55,155.3,28990.0,144.3581,145.141,143.1092,144.7402,28990.0
2022-01-26 09:40:00,155.33,155.86,154.98,155.85,11520.0,144.7682,145.2622,144.442,145.2529,11520.0
2022-01-26 09:50:00,155.84,156.18,155.72,156.18,13045.0,145.2435,145.5604,145.1317,145.5604,13045.0
2022-01-26 10:00:00,156.19,156.41,156.05,156.25,13664.0,145.5697,145.7748,145.4393,145.6257,13664.0
2022-01-26 10:10:00,156.25,156.39,155.35,155.71,10808.0,145.6257,145.7561,144.7868,145.1224,10808.0
2022-01-26 10:20:00,155.64,156.01,154.84,154.85,8584.0,145.0571,145.402,144.3115,144.3208,8584.0
2022-01-26 10:30:00,154.84,154.91,154.34,154.45,8691.0,144.3115,144.3768,143.8455,143.948,8691.0
2022-01-26 10:40:00,154.5,154.72,154.24,154.34,11149.0,143.9946,144.1997,143.7523,143.8455,11149.0
2022-01-26 10:50:00,154.41,154.54,153.8,154.09,24706.0,143.9108,144.0319,143.3422,143.6125,24706.0
2022-01-26 11:00:00,154.0,155.05,153.9,154.96,5010.0,143.5286,144.5072,143.4354,144.4234,5010.0
2022-01-26 11:10:00,154.95,155.3,154.88,155.17,6664.0,144.414,144.7402,144.3488,144.6191,6664.0
2022-01-26 11:20:00,155.11,155.45,155.04,155.12,9362.0,144.5632,144.88,144.4979,144.5725,9362.0
2022-01-26 11:30:00,155.12,155.22,154.74,154.77,4520.0,144.5725,144.6657,144.2183,144.2463,4520.0
2022-01-26 11:40:00,154.81,155.3,154.81,155.08,4514.0,144.2836,144.7402,144.2836,144.5352,4514.0
2022-01-26 11:50:00,154.95,155.19,154.88,155.1,4188.0,144.414,144.6377,144.3488,144.5538,4188.0
2022-01-26 12:00:00,155.2,155.4,154.86,155.0,3797.0,144.647,144.8334,144.3302,144.4606,3797.0
2022-01-26 12:10:00,155.09,155.37,154.89,155.19,5505.0,144.5445,144.8055,144.3581,144.6377,5505.0
2022-01-26 12:20:00,155.19,155.27,155.0,155.14,5248.0,144.6377,144.7123,144.4606,144.5911,5248.0
2022-01-26 12:30:00,155.19,155.45,155.07,155.19,5692.0,144.6377,144.88,144.5259,144.6377,5692.0
2022-01-26 12:40:00,155.33,155.4,155.1,155.4,3403.0,144.7682,144.8334,144.5538,144.8334,3403.0
2022-01-26 12:50:00,155.39,155.45,154.96,155.05,9097.0,144.8241,144.88,144.4234,144.5072,9097.0
2022-01-26 13:00:00,155.1,155.11,154.59,154.93,16596.0,144.5538,144.5632,144.0785,144.3954,16596.0
2022-01-26 13:10:00,154.91,155.19,154.91,154.95,15890.0,144.3768,144.6377,144.3768,144.414,15890.0
2022-01-26 13:20:00,154.9,155.04,154.73,154.99,5792.0,144.3674,144.4979,144.209,144.4513,5792.0
2022-01-26 13:30:00,154.96,155.09,154.85,155.02,8179.0,144.4234,144.5445,144.3208,144.4793,8179.0
2022-01-26 13:40:00,155.07,155.19,154.97,155.05,5175.0,144.5259,144.6377,144.4327,144.5072,5175.0
2022-01-26 13:50:00,155.03,155.37,154.9,155.22,6390.0,144.4886,144.8055,144.3674,144.6657,6390.0
2022-01-26 14:00:00,155.42,156.0,155.3,155.37,11495.0,144.8521,145.3927,144.7402,144.8055,11495.0
2022-01-26 14:10:00,155.5,155.66,154.73,155.05,5521.0,144.9266,145.0758,144.209,144.5072,5521.0
2022-01-26 14:20:00,155.12,155.65,154.76,155.51,10660.0,144.5725,145.0665,144.237,144.936,10660.0
2022-01-26 14:30:00,155.53,155.59,154.44,155.4,20501.0,144.9546,145.0105,143.9387,144.8334,20501.0
2022-01-26 14:40:00,155.38,155.38,153.28,153.56,24423.0,144.8148,144.8148,142.8576,143.1186,24423.0
2022-01-26 14:50:00,153.69,154.29,153.67,154.21,14512.0,143.2397,143.7989,143.2211,143.7244,14512.0
2022-01-26 15:00:00,154.11,154.17,152.96,152.96,17271.0,143.6312,143.6871,142.5594,142.5594,17271.0
2022-01-26 15:10:00,153.07,153.48,152.63,152.74,15845.0,142.6619,143.044,142.2518,142.3543,15845.0
2022-01-26 15:20:00,152.66,153.07,152.16,153.07,17250.0,142.2798,142.6619,141.8138,142.6619,17250.0
2022-01-26 15:30:00,152.89,153.39,152.63,152.97,20522.0,142.4941,142.9601,142.2518,142.5687,20522.0
2022-01-26 15:40:00,152.91,153.85,152.82,153.27,37216.0,142.5128,143.3888,142.4289,142.8483,37216.0
2022-01-26 15:50:00,153.05,153.99,152.83,153.46,130829.0,142.6432,143.5193,142.4382,143.0254,130829.0
2022-01-27 09:30:00,155.27,155.77,154.33,155.44,18300.0,144.7123,145.1783,143.8362,144.8707,18300.0
2022-01-27 09:40:00,155.6,156.49,155.56,155.99,11515.0,145.0198,145.8493,144.9826,145.3833,11515.0
2022-01-27 09:50:00,155.99,156.44,155.43,155.7,26213.0,145.3833,145.8027,144.8614,145.1131,26213.0
2022-01-27 10:00:00,155.73,156.41,155.06,156.25,18287.0,145.141,145.7748,144.5166,145.6257,18287.0
2022-01-27 10:10:00,156.15,156.32,155.65,155.75,8334.0,145.5325,145.6909,145.0665,145.1597,8334.0
2022-01-27 10:20:00,155.74,156.19,154.74,154.76,10897.0,145.1503,145.5697,144.2183,144.237,10897.0
2022-01-27 10:30:00,154.63,154.83,154.05,154.06,10510.0,144.1158,144.3022,143.5752,143.5846,10510.0
2022-01-27 10:40:00,154.17,154.99,153.95,154.7,11420.0,143.6871,144.4513,143.482,144.181,11420.0
2022-01-27 10:50:00,154.85,155.14,154.5,155.03,5359.0,144.3208,144.5911,143.9946,144.4886,5359.0
2022-01-27 11:00:00,155.08,155.57,154.94,154.98,10229.0,144.5352,144.9919,144.4047,144.442,10229.0
2022-01-27 11:10:00,155.06,155.24,154.11,154.24,7780.0,144.5166,144.6843,143.6312,143.7523,7780.0
2022-01-27 11:20:00,154.2,154.54,153.93,154.38,10405.0,143.715,144.0319,143.4634,143.8828,10405.0
2022-01-27 11:30:00,154.57,155.23,154.39,155.01,8125.0,144.0599,144.675,143.8921,144.47,8125.0
2022-01-27 11:40:00,155.01,155.15,154.65,154.8,10720.0,144.47,144.6004,144.1344,144.2742,10720.0
2022-01-27 11:50:00,154.72,155.0,154.69,154.88,8127.0,144.1997,144.4606,144.1717,144.3488,8127.0
2022-01-27 12:00:00,154.83,155.01,154.39,154.39,7690.0,144.3022,144.47,143.8921,143.8921,7690.0
2022-01-27 12:10:00,154.44,154.46,153.77,153.81,7320.0,143.9387,143.9574,143.3143,143.3516,7320.0
2022-01-27 12:20:00,153.9,154.06,153.54,153.8,14756.0,143.4354,143.5846,143.0999,143.3422,14756.0
2022-01-27 12:30:00,153.75,153.84,152.93,153.2,12310.0,143.2956,143.3795,142.5314,142.783,12310.0
2022-01-27 12:40:00,153.19,153.47,152.69,152.79,15946.0,142.7737,143.0347,142.3077,142.4009,15946.0
2022-01-27 12:50:00,152.9,153.41,152.88,153.16,16192.0,142.5034,142.9788,142.4848,142.7458,16192.0
2022-01-27 13:00:00,153.2,153.34,152.46,152.72,13889.0,142.783,142.9135,142.0934,142.3357,13889.0
2022-01-27 13:10:00,152.59,152.9,152.38,152.43,10425.0,142.2145,142.5034,142.0188,142.0654,10425.0
2022-01-27 13:20:00,152.38,152.38,152.0,152.25,13960.0,142.0188,142.0188,141.6646,141.8976,13960.0
2022-01-27 13:30:00,152.22,152.73,152.17,152.37,19697.0,141.8697,142.345,141.8231,142.0095,19697.0
2022-01-27 13:40:00,152.43,152.83,152.28,152.62,13742.0,142.0654,142.4382,141.9256,142.2425,13742.0
2022-01-27 13:50:00,152.55,152.76,152.15,152.65,11338.0,142.1772,142.373,141.8044,142.2704,11338.0
2022-01-27 14:00:00,152.67,153.31,152.66,153.13,24521.0,142.2891,142.8856,142.2798,142.7178,24521.0
2022-01-27 14:10:00,153.21,153.23,152.7,152.78,12814.0,142.7924,142.811,142.317,142.3916,12814.0
2022-01-27 14:20:00,152.81,152.86,152.36,152.53,7760.0,142.4196,142.4662,142.0002,142.1586,7760.0
2022-01-27 14:30:00,152.53,152.69,152.16,152.69,11879.0,142.1586,142.3077,141.8138,142.3077,11879.0
2022-01-27 14:40:00,152.81,153.63,152.8,153.55,11675.0,142.4196,143.1838,142.4102,143.1092,11675.0
2022-01-27 14:50:00,153.45,153.45,152.46,152.95,11773.0,143.016,143.016,142.0934,142.55,11773.0
2022-01-27 15:00:00,153.06,153.67,153.05,153.09,14311.0,142.6526,143.2211,142.6432,142.6805,14311.0
2022-01-27 15:10:00,153.15,153.15,152.43,152.99,18427.0,142.7364,142.7364,142.0654,142.5873,18427.0
2022-01-27 15:20:00,153.14,153.76,152.9,153.63,18466.0,142.7271,143.305,142.5034,143.1838,18466.0
2022-01-27 15:30:00,153.69,153.91,153.12,153.34,26322.0,143.2397,143.4448,142.7085,142.9135,26322.0
2022-01-27 15:40:00,153.36,154.13,153.33,153.64,40752.0,142.9322,143.6498,142.9042,143.1931,40752.0
2022-01-27 15:50:00,153.68,153.85,153.29,153.4,122934.0,143.2304,143.3888,142.8669,142.9694,122934.0
2022-01-28 09:30:00,153.19,153.19,150.7,151.38,15628.0,142.7737,142.7737,140.453,141.0868,15628.0
2022-01-28 09:40:00,151.74,152.09,150.79,151.25,17314.0,141.4223,141.7485,140.5369,140.9656,17314.0
2022-01-28 09:50:00,151.52,152.06,151.18,151.55,7653.0,141.2173,141.7206,140.9004,141.2452,7653.0
2022-01-28 10:00:00,151.61,151.72,151.14,151.61,9517.0,141.3012,141.4037,140.8631,141.3012,9517.0
2022-01-28 10:10:00,151.62,152.07,151.54,152.0,7703.0,141.3105,141.7299,141.2359,141.6646,7703.0
2022-01-28 10:20:00,152.03,152.19,151.44,151.65,7930.0,141.6926,141.8417,141.1427,141.3384,7930.0
2022-01-28 10:30:00,151.71,151.82,150.93,151.24,10073.0,141.3944,141.4969,140.6674,140.9563,10073.0
2022-01-28 10:40:00,151.09,151.09,150.25,150.93,12125.0,140.8165,140.8165,140.0336,140.6674,12125.0
2022-01-28 10:50:00,150.93,151.42,150.78,151.32,5538.0,140.6674,141.1241,140.5276,141.0309,5538.0
2022-01-28 11:00:00,151.52,151.58,150.58,150.72,8733.0,141.2173,141.2732,140.3412,140.4717,8733.0
2022-01-28 11:10:00,150.62,151.62,150.55,151.61,16231.0,140.3785,141.3105,140.3132,141.3012,16231.0
2022-01-28 11:20:00,151.59,151.71,151.25,151.33,7748.0,141.2825,141.3944,140.9656,141.0402,7748.0
2022-01-28 11:30:00,151.48,151.56,150.9,151.42,10286.0,141.18,141.2546,140.6394,141.1241,10286.0
2022-01-28 11:40:00,151.34,152.16,151.29,151.78,9332.0,141.0495,141.8138,141.0029,141.4596,9332.0
2022-01-28 11:50:00,151.86,152.68,151.6,152.43,8752.0,141.5342,142.2984,141.2918,142.0654,8752.0
2022-01-28 12:00:00,152.3,152.58,152.13,152.4,6572.0,141.9442,142.2052,141.7858,142.0374,6572.0
2022-01-28 12:10:00,152.5,152.7,151.95,152.39,9372.0,142.1306,142.317,141.618,142.0281,9372.0
2022-01-28 12:20:00,152.3,152.3,151.94,152.02,4913.0,141.9442,141.9442,141.6087,141.6833,4913.0
2022-01-28 12:30:00,152.07,152.29,151.84,152.14,8700.0,141.7299,141.9349,141.5155,141.7951,8700.0
2022-01-28 12:40:00,152.09,152.37,152.01,152.15,6278.0,141.7485,142.0095,141.674,141.8044,6278.0
2022-01-28 12:50:00,152.06,152.3,151.87,152.06,8748.0,141.7206,141.9442,141.5435,141.7206,8748.0
2022-01-28 13:00:00,152.15,152.57,152.1,152.5,7649.0,141.8044,142.1959,141.7578,142.1306,7649.0
2022-01-28 13:10:00,152.48,152.68,152.41,152.68,4400.0,142.112,142.2984,142.0468,142.2984,4400.0
2022-01-28 13:20:00,152.63,152.74,152.4,152.44,6756.0,142.2518,142.3543,142.0374,142.0747,6756.0
2022-01-28 13:30:00,152.65,153.11,152.64,152.92,5139.0,142.2704,142.6992,142.2611,142.5221,5139.0
2022-01-28 13:40:00,152.93,153.19,152.79,152.94,10366.0,142.5314,142.7737,142.4009,142.5407,10366.0
2022-01-28 13:50:00,152.94,153.33,152.94,153.2,5090.0,142.5407,142.9042,142.5407,142.783,5090.0
2022-01-28 14:00:00,153.06,153.16,152.56,152.78,5971.0,142.6526,142.7458,142.1866,142.3916,5971.0
2022-01-28 14:10:00,152.71,152.79,152.22,152.46,6235.0,142.3264,142.4009,141.8697,142.0934,6235.0
2022-01-28 14:20:00,152.28,152.35,151.93,151.94,6955.0,141.9256,141.9908,141.5994,141.6087,6955.0
2022-01-28 14:30:00,151.82,151.99,151.65,151.99,12022.0,141.4969,141.6553,141.3384,141.6553,12022.0
2022-01-28 14:40:00,152.07,152.97,152.05,152.9,8588.0,141.7299,142.5687,141.7112,142.5034,8588.0
2022-01-28 14:50:00,153.02,153.18,152.6,153.09,11764.0,142.6153,142.7644,142.2238,142.6805,11764.0
2022-01-28 15:00:00,153.18,153.37,152.95,153.33,9864.0,142.7644,142.9415,142.55,142.9042,9864.0
2022-01-28 15:10:00,153.29,153.39,153.01,153.31,8763.0,142.8669,142.9601,142.606,142.8856,8763.0
2022-01-28 15:20:00,153.25,153.59,153.23,153.44,16828.0,142.8296,143.1465,142.811,143.0067,16828.0
2022-01-28 15:30:00,153.39,153.89,153.08,153.66,20661.0,142.9601,143.4261,142.6712,143.2118,20661.0
2022-01-28 15:40:00,153.75,154.64,153.75,154.64,28597.0,143.2956,144.1251,143.2956,144.1251,28597.0
2022-01-28 15:50:00,154.73,154.89,154.3,154.87,103513.0,144.209,144.3581,143.8082,144.3395,103513.0
2022-01-31 09:30:00,153.6,154.56,153.38,153.38,20792.0,143.1558,144.0506,142.9508,142.9508,20792.0
2022-01-31 09:40:00,153.42,154.15,153.14,153.57,16734.0,142.9881,143.6684,142.7271,143.1279,16734.0
2022-01-31 09:50:00,153.68,154.24,153.59,154.24,9632.0,143.2304,143.7523,143.1465,143.7523,9632.0
2022-01-31 10:00:00,154.27,154.72,154.19,154.62,8257.0,143.7803,144.1997,143.7057,144.1065,8257.0
2022-01-31 10:10:00,154.85,155.01,154.65,154.83,8799.0,144.3208,144.47,144.1344,144.3022,8799.0
2022-01-31 10:20:00,155.03,155.55,154.89,155.01,16563.0,144.4886,144.9732,144.3581,144.47,16563.0
2022-01-31 10:30:00,154.94,155.25,154.53,154.53,12892.0,144.4047,144.6936,144.0226,144.0226,12892.0
2022-01-31 10:40:00,154.54,154.78,154.07,154.4,14060.0,144.0319,144.2556,143.5939,143.9014,14060.0
2022-01-31 10:50:00,154.35,155.1,154.29,154.51,27214.0,143.8548,144.5538,143.7989,144.004,27214.0
2022-01-31 11:00:00,154.7,154.78,154.11,154.12,12441.0,144.181,144.2556,143.6312,143.6405,12441.0
2022-01-31 11:10:00,154.06,154.36,153.81,154.06,14652.0,143.5846,143.8642,143.3516,143.5846,14652.0
2022-01-31 11:20:00,154.02,154.46,153.94,154.3,18810.0,143.5473,143.9574,143.4727,143.8082,18810.0
2022-01-31 11:30:00,154.37,155.11,154.21,154.43,14421.0,143.8735,144.5632,143.7244,143.9294,14421.0
2022-01-31 11:40:00,154.45,154.82,154.26,154.74,18713.0,143.948,144.2929,143.771,144.2183,18713.0
2022-01-31 11:50:00,154.84,155.28,154.83,155.25,12238.0,144.3115,144.7216,144.3022,144.6936,12238.0
2022-01-31 12:00:00,155.24,155.24,154.91,155.16,9794.0,144.6843,144.6843,144.3768,144.6098,9794.0
2022-01-31 12:10:00,155.08,155.31,155.02,155.28,13965.0,144.5352,144.7496,144.4793,144.7216,13965.0
2022-01-31 12:20:00,155.39,155.39,154.87,155.06,14788.0,144.8241,144.8241,144.3395,144.5166,14788.0
2022-01-31 12:30:00,155.17,155.33,154.34,154.62,26420.0,144.6191,144.7682,143.8455,144.1065,26420.0
2022-01-31 12:40:00,154.71,155.46,154.65,155.19,19381.0,144.1904,144.8894,144.1344,144.6377,19381.0
2022-01-31 12:50:00,155.18,155.34,154.91,155.19,10902.0,144.6284,144.7775,144.3768,144.6377,10902.0
2022-01-31 13:00:00,155.08,155.18,154.94,155.05,11490.0,144.5352,144.6284,144.4047,144.5072,11490.0
2022-01-31 13:10:00,155.05,155.27,154.76,155.19,18189.0,144.5072,144.7123,144.237,144.6377,18189.0
2022-01-31 13:20:00,155.2,155.49,155.13,155.16,11921.0,144.647,144.9173,144.5818,144.6098,11921.0
2022-01-31 13:30:00,155.16,155.25,154.93,155.09,15863.0,144.6098,144.6936,144.3954,144.5445,15863.0
2022-01-31 13:40:00,154.95,155.27,154.86,154.99,15207.0,144.414,144.7123,144.3302,144.4513,15207.0
2022-01-31 13:50:00,154.98,155.11,154.67,154.82,20681.0,144.442,144.5632,144.1531,144.2929,20681.0
2022-01-31 14:00:00,154.82,155.1,154.65,155.04,8736.0,144.2929,144.5538,144.1344,144.4979,8736.0
2022-01-31 14:10:00,155.02,155.27,155.02,155.15,12454.0,144.4793,144.7123,144.4793,144.6004,12454.0
2022-01-31 14:20:00,155.11,155.4,155.11,155.22,20723.0,144.5632,144.8334,144.5632,144.6657,20723.0
2022-01-31 14:30:00,155.21,155.46,155.12,155.34,18348.0,144.6564,144.8894,144.5725,144.7775,18348.0
2022-01-31 14:40:00,155.34,155.54,155.11,155.45,17681.0,144.7775,144.9639,144.5632,144.88,17681.0
2022-01-31 14:50:00,155.34,155.5,155.15,155.2,12007.0,144.7775,144.9266,144.6004,144.647,12007.0
2022-01-31 15:00:00,155.21,155.45,154.91,155.0,19078.0,144.6564,144.88,144.3768,144.4606,19078.0
2022-01-31 15:10:00,155.0,155.03,154.49,154.52,24474.0,144.4606,144.4886,143.9853,144.0133,24474.0
2022-01-31 15:20:00,154.63,155.34,154.55,155.2,17508.0,144.1158,144.7775,144.0412,144.647,17508.0
2022-01-31 15:30:00,155.14,155.56,154.98,155.22,29914.0,144.5911,144.9826,144.442,144.6657,29914.0
2022-01-31 15:40:00,155.34,155.73,155.23,155.71,49070.0,144.7775,145.141,144.675,145.1224,49070.0
2022-01-31 15:50:00,155.78,156.52,155.76,156.11,174372.0,145.1876,145.8773,145.169,145.4952,174372.0
2022-02-01 09:30:00,156.31,157.44,156.07,157.35,17453.0,145.6816,146.7347,145.4579,146.6509,17453.0
2022-02-01 09:40:00,157.34,157.56,156.3,156.72,11983.0,146.6415,146.8466,145.6723,146.0637,11983.0
2022-02-01 09:50:00,156.83,157.23,156.65,156.65,7544.0,146.1662,146.539,145.9985,145.9985,7544.0
2022-02-01 10:00:00,156.62,156.86,155.52,156.04,14895.0,145.9705,146.1942,144.9453,145.4299,14895.0
2022-02-01 10:10:00,156.34,156.54,155.85,155.85,6708.0,145.7095,145.8959,145.2529,145.2529,6708.0
2022-02-01 10:20:00,155.84,156.59,155.84,155.84,14549.0,145.2435,145.9425,145.2435,145.2435,14549.0
2022-02-01 10:30:00,155.91,156.32,155.88,156.0,6982.0,145.3088,145.6909,145.2808,145.3927,6982.0
2022-02-01 10:40:00,156.09,156.3,155.45,155.55,9722.0,145.4765,145.6723,144.88,144.9732,9722.0
2022-02-01 10:50:00,155.62,156.24,155.61,155.95,11192.0,145.0385,145.6163,145.0292,145.3461,11192.0
2022-02-01 11:00:00,156.13,156.19,155.85,155.9,8173.0,145.5138,145.5697,145.2529,145.2995,8173.0
2022-02-01 11:10:00,155.87,156.1,155.8,156.09,7172.0,145.2715,145.4859,145.2063,145.4765,7172.0
2022-02-01 11:20:00,156.1,156.15,155.51,155.94,30145.0,145.4859,145.5325,144.936,145.3367,30145.0
2022-02-01 11:30:00,155.86,155.9,155.29,155.6,8188.0,145.2622,145.2995,144.7309,145.0198,8188.0
2022-02-01 11:40:00,155.68,156.03,155.65,155.67,12400.0,145.0944,145.4206,145.0665,145.0851,12400.0
2022-02-01 11:50:00,155.68,155.91,155.61,155.79,6073.0,145.0944,145.3088,145.0292,145.1969,6073.0
2022-02-01 12:00:00,155.69,156.1,155.69,155.72,5658.0,145.1037,145.4859,145.1037,145.1317,5658.0
2022-02-01 12:10:00,155.83,156.18,155.75,156.06,7052.0,145.2342,145.5604,145.1597,145.4486,7052.0
2022-02-01 12:20:00,155.95,156.2,155.87,156.12,4807.0,145.3461,145.5791,145.2715,145.5045,4807.0
2022-02-01 12:30:00,156.12,156.44,155.98,156.36,7601.0,145.5045,145.8027,145.374,145.7282,7601.0
2022-02-01 12:40:00,156.48,156.68,156.11,156.15,5383.0,145.84,146.0264,145.4952,145.5325,5383.0
2022-02-01 12:50:00,156.16,156.35,156.06,156.21,5449.0,145.5418,145.7189,145.4486,145.5884,5449.0
2022-02-01 13:00:00,156.28,156.35,155.82,155.95,17079.0,145.6536,145.7189,145.2249,145.3461,17079.0
2022-02-01 13:10:00,155.96,156.11,155.87,156.02,10950.0,145.3554,145.4952,145.2715,145.4113,10950.0
2022-02-01 13:20:00,156.01,156.38,155.97,156.32,5395.0,145.402,145.7468,145.3647,145.6909,5395.0
2022-02-01 13:30:00,156.28,156.58,156.23,156.58,11183.0,145.6536,145.9332,145.607,145.9332,11183.0
2022-02-01 13:40:00,156.56,156.86,156.53,156.64,13020.0,145.9146,146.1942,145.8866,145.9891,13020.0
2022-02-01 13:50:00,156.65,156.69,156.27,156.29,8687.0,145.9985,146.0357,145.6443,145.6629,8687.0
2022-02-01 14:00:00,156.29,156.67,156.03,156.58,28178.0,145.6629,146.0171,145.4206,145.9332,28178.0
2022-02-01 14:10:00,156.52,156.56,156.1,156.18,13200.0,145.8773,145.9146,145.4859,145.5604,13200.0
2022-02-01 14:20:00,156.13,156.79,156.11,156.78,11785.0,145.5138,146.1289,145.4952,146.1196,11785.0
2022-02-01 14:30:00,156.81,156.9,156.64,156.79,9705.0,146.1476,146.2315,145.9891,146.1289,9705.0
2022-02-01 14:40:00,156.81,157.02,156.71,156.82,14963.0,146.1476,146.3433,146.0544,146.1569,14963.0
2022-02-01 14:50:00,156.77,156.9,156.72,156.8,7006.0,146.1103,146.2315,146.0637,146.1383,7006.0
2022-02-01 15:00:00,156.74,157.08,156.74,157.05,7170.0,146.0823,146.3992,146.0823,146.3713,7170.0
2022-02-01 15:10:00,157.03,157.19,156.92,157.16,10794.0,146.3526,146.5017,146.2501,146.4738,10794.0
2022-02-01 15:20:00,157.19,157.51,157.17,157.42,14587.0,146.5017,146.8,146.4831,146.7161,14587.0
2022-02-01 15:30:00,157.48,157.55,157.01,157.09,18077.0,146.772,146.8373,146.334,146.4085,18077.0
2022-02-01 15:40:00,157.11,157.5,157.06,157.4,41765.0,146.4272,146.7907,146.3806,146.6975,41765.0
2022-02-01 15:50:00,157.4,157.7,157.2,157.21,119972.0,146.6975,146.9771,146.5111,146.5204,119972.0
2022-02-02 09:30:00,157.76,158.54,156.7,157.23,45940.0,147.033,147.7599,146.0451,146.539,45940.0
2022-02-02 09:40:00,157.36,157.94,156.59,156.71,31729.0,146.6602,147.2007,145.9425,146.0544,31729.0
2022-02-02 09:50:00,156.59,156.82,156.12,156.49,26132.0,145.9425,146.1569,145.5045,145.8493,26132.0
2022-02-02 10:00:00,156.55,157.19,156.11,156.48,39079.0,145.9053,146.5017,145.4952,145.84,39079.0
2022-02-02 10:10:00,156.4,156.48,155.95,156.34,60456.0,145.7655,145.84,145.3461,145.7095,60456.0
2022-02-02 10:20:00,156.34,156.37,155.92,156.33,17508.0,145.7095,145.7375,145.3181,145.7002,17508.0
2022-02-02 10:30:00,156.25,156.58,155.92,156.54,26018.0,145.6257,145.9332,145.3181,145.8959,26018.0
2022-02-02 10:40:00,156.65,157.35,156.48,157.1,30428.0,145.9985,146.6509,145.84,146.4179,30428.0
2022-02-02 10:50:00,157.09,157.18,156.68,156.95,43973.0,146.4085,146.4924,146.0264,146.2781,43973.0
2022-02-02 11:00:00,156.91,157.07,156.74,156.85,28782.0,146.2408,146.3899,146.0823,146.1849,28782.0
2022-02-02 11:10:00,156.91,157.56,156.85,157.56,34815.0,146.2408,146.8466,146.1849,146.8466,34815.0
2022-02-02 11:20:00,157.46,157.85,157.46,157.62,29975.0,146.7534,147.1169,146.7534,146.9025,29975.0
2022-02-02 11:30:00,157.62,157.62,157.09,157.13,27138.0,146.9025,146.9025,146.4085,146.4458,27138.0
2022-02-02 11:40:00,157.19,157.9,157.08,157.89,44239.0,146.5017,147.1635,146.3992,147.1541,44239.0
2022-02-02 11:50:00,157.9,158.01,157.27,157.43,27130.0,147.1635,147.266,146.5763,146.7254,27130.0
2022-02-02 12:00:00,157.37,157.88,157.32,157.77,19553.0,146.6695,147.1448,146.6229,147.0423,19553.0
2022-02-02 12:10:00,157.84,157.93,157.66,157.66,26097.0,147.1075,147.1914,146.9398,146.9398,26097.0
2022-02-02 12:20:00,157.61,158.12,157.61,157.91,19560.0,146.8932,147.3685,146.8932,147.1728,19560.0
2022-02-02 12:30:00,157.93,158.08,157.74,157.86,22182.0,147.1914,147.3312,147.0143,147.1262,22182.0
2022-02-02 12:40:00,157.8,157.9,157.6,157.76,22023.0,147.0703,147.1635,146.8839,147.033,22023.0
2022-02-02 12:50:00,157.76,158.14,157.59,158.14,22086.0,147.033,147.3871,146.8745,147.3871,22086.0
2022-02-02 13:00:00,158.14,158.45,158.01,158.24,38291.0,147.3871,147.6761,147.266,147.4803,38291.0
2022-02-02 13:10:00,158.15,158.71,158.13,158.46,26105.0,147.3965,147.9184,147.3778,147.6854,26105.0
2022-02-02 13:20:00,158.49,158.53,158.22,158.37,17819.0,147.7133,147.7506,147.4617,147.6015,17819.0
2022-02-02 13:30:00,158.37,158.85,158.35,158.85,22503.0,147.6015,148.0489,147.5829,148.0489,22503.0
2022-02-02 13:40:00,158.87,158.87,158.24,158.24,18804.0,148.0675,148.0675,147.4803,147.4803,18804.0
2022-02-02 13:50:00,158.24,158.63,158.21,158.58,25842.0,147.4803,147.8438,147.4524,147.7972,25842.0
2022-02-02 14:00:00,158.59,158.71,158.28,158.57,25704.0,147.8065,147.9184,147.5176,147.7879,25704.0
2022-02-02 14:10:00,158.61,158.78,158.39,158.64,17254.0,147.8252,147.9836,147.6201,147.8531,17254.0
2022-02-02 14:20:00,158.66,159.1,158.49,158.67,39083.0,147.8718,148.2819,147.7133,147.8811,39083.0
2022-02-02 14:30:00,158.7,158.88,158.44,158.84,26599.0,147.9091,148.0768,147.6667,148.0395,26599.0
2022-02-02 14:40:00,158.92,159.13,158.66,158.82,22157.0,148.1141,148.3098,147.8718,148.0209,22157.0
2022-02-02 14:50:00,158.83,158.94,158.71,158.71,20571.0,148.0302,148.1327,147.9184,147.9184,20571.0
2022-02-02 15:00:00,158.76,158.92,158.52,158.57,39893.0,147.965,148.1141,147.7413,147.7879,39893.0
2022-02-02 15:10:00,158.52,158.66,158.17,158.61,31033.0,147.7413,147.8718,147.4151,147.8252,31033.0
2022-02-02 15:20:00,158.62,158.67,158.21,158.31,30011.0,147.8345,147.8811,147.4524,147.5456,30011.0
2022-02-02 15:30:00,158.31,158.6,158.24,158.28,42644.0,147.5456,147.8159,147.4803,147.5176,42644.0
2022-02-02 15:40:00,158.24,158.76,158.13,158.28,71999.0,147.4803,147.965,147.3778,147.5176,71999.0
2022-02-02 15:50:00,158.27,158.38,157.58,157.67,269001.0,147.5083,147.6108,146.8652,146.9491,269001.0
2022-02-03 09:30:00,156.38,157.82,155.88,157.61,53810.0,145.7468,147.0889,145.2808,146.8932,53810.0
2022-02-03 09:40:00,157.78,158.07,156.93,157.0,11657.0,147.0516,147.3219,146.2594,146.3247,11657.0
2022-02-03 09:50:00,156.91,157.29,156.82,157.13,18284.0,146.2408,146.5949,146.1569,146.4458,18284.0
2022-02-03 10:00:00,157.13,157.22,156.77,157.07,24770.0,146.4458,146.5297,146.1103,146.3899,24770.0
2022-02-03 10:10:00,157.12,157.47,156.99,157.34,15488.0,146.4365,146.7627,146.3153,146.6415,15488.0
2022-02-03 10:20:00,157.36,157.56,156.91,157.39,9875.0,146.6602,146.8466,146.2408,146.6881,9875.0
2022-02-03 10:30:00,157.34,158.07,157.29,158.07,9855.0,146.6415,147.3219,146.5949,147.3219,9855.0
2022-02-03 10:40:00,158.0,158.93,157.95,158.51,39307.0,147.2567,148.1234,147.2101,147.732,39307.0
2022-02-03 10:50:00,158.59,158.73,158.16,158.29,12832.0,147.8065,147.937,147.4058,147.5269,12832.0
2022-02-03 11:00:00,158.21,158.49,158.01,158.41,15946.0,147.4524,147.7133,147.266,147.6388,15946.0
2022-02-03 11:10:00,158.4,158.59,158.2,158.24,19063.0,147.6295,147.8065,147.4431,147.4803,19063.0
2022-02-03 11:20:00,158.23,159.16,157.82,158.89,34660.0,147.471,148.3378,147.0889,148.0861,34660.0
2022-02-03 11:30:00,158.84,159.12,158.3,158.35,11491.0,148.0395,148.3005,147.5363,147.5829,11491.0
2022-02-03 11:40:00,158.35,158.35,158.11,158.11,14407.0,147.5829,147.5829,147.3592,147.3592,14407.0
2022-02-03 11:50:00,158.14,158.24,157.79,157.93,12684.0,147.3871,147.4803,147.0609,147.1914,12684.0
2022-02-03 12:00:00,157.94,158.25,157.81,158.03,19526.0,147.2007,147.4897,147.0796,147.2846,19526.0
2022-02-03 12:10:00,158.03,158.07,157.61,157.63,12646.0,147.2846,147.3219,146.8932,146.9118,12646.0
2022-02-03 12:20:00,157.58,157.93,157.36,157.87,64313.0,146.8652,147.1914,146.6602,147.1355,64313.0
2022-02-03 12:30:00,157.87,157.92,157.57,157.65,19299.0,147.1355,147.1821,146.8559,146.9305,19299.0
2022-02-03 12:40:00,157.74,157.8,157.4,157.45,18424.0,147.0143,147.0703,146.6975,146.7441,18424.0
2022-02-03 12:50:00,157.42,158.05,157.42,157.52,31003.0,146.7161,147.3033,146.7161,146.8093,31003.0
2022-02-03 13:00:00,157.42,157.63,157.12,157.14,12849.0,146.7161,146.9118,146.4365,146.4551,12849.0
2022-02-03 13:10:00,157.07,157.44,157.06,157.38,7460.0,146.3899,146.7347,146.3806,146.6788,7460.0
2022-02-03 13:20:00,157.44,157.64,157.38,157.4,13710.0,146.7347,146.9211,146.6788,146.6975,13710.0
2022-02-03 13:30:00,157.46,157.66,157.43,157.66,8084.0,146.7534,146.9398,146.7254,146.9398,8084.0
2022-02-03 13:40:00,157.61,157.79,157.6,157.72,41518.0,146.8932,147.0609,146.8839,146.9957,41518.0
2022-02-03 13:50:00,157.77,157.77,157.41,157.66,36825.0,147.0423,147.0423,146.7068,146.9398,36825.0
2022-02-03 14:00:00,157.71,157.86,157.65,157.81,14931.0,146.9864,147.1262,146.9305,147.0796,14931.0
2022-02-03 14:10:00,157.83,158.15,157.77,158.05,21086.0,147.0982,147.3965,147.0423,147.3033,21086.0
2022-02-03 14:20:00,158.05,158.05,157.61,157.75,44327.0,147.3033,147.3033,146.8932,147.0237,44327.0
2022-02-03 14:30:00,157.69,157.69,157.37,157.37,57984.0,146.9677,146.9677,146.6695,146.6695,57984.0
2022-02-03 14:40:00,157.37,157.7,157.21,157.58,112085.0,146.6695,146.9771,146.5204,146.8652,112085.0
2022-02-03 14:50:00,157.52,157.74,157.42,157.53,60951.0,146.8093,147.0143,146.7161,146.8186,60951.0
2022-02-03 15:00:00,157.56,157.6,157.27,157.33,55650.0,146.8466,146.8839,146.5763,146.6322,55650.0
2022-02-03 15:10:00,157.36,157.61,157.36,157.5,29580.0,146.6602,146.8932,146.6602,146.7907,29580.0
2022-02-03 15:20:00,157.5,157.54,157.35,157.51,50137.0,146.7907,146.8279,146.6509,146.8,50137.0
2022-02-03 15:30:00,157.52,157.66,157.05,157.26,21266.0,146.8093,146.9398,146.3713,146.567,21266.0
2022-02-03 15:40:00,157.24,157.32,156.68,156.85,21867.0,146.5483,146.6229,146.0264,146.1849,21867.0
2022-02-03 15:50:00,156.83,157.16,156.53,156.73,155371.0,146.1662,146.4738,145.8866,146.073,155371.0
2022-02-04 09:30:00,155.37,156.02,154.73,155.06,29886.0,144.8055,145.4113,144.209,144.5166,29886.0
2022-02-04 09:40:00,155.14,156.15,154.73,154.92,15082.0,144.5911,145.5325,144.209,144.3861,15082.0
2022-02-04 09:50:00,154.86,155.03,154.01,154.46,16509.0,144.3302,144.4886,143.538,143.9574,16509.0
2022-02-04 10:00:00,154.52,154.67,153.73,153.74,15527.0,144.0133,144.1531,143.277,143.2863,15527.0
2022-02-04 10:10:00,153.53,154.22,153.51,153.87,12266.0,143.0906,143.7337,143.072,143.4075,12266.0
2022-02-04 10:20:00,153.84,153.99,152.76,152.77,15384.0,143.3795,143.5193,142.373,142.3823,15384.0
2022-02-04 10:30:00,152.69,153.18,152.29,152.65,19440.0,142.3077,142.7644,141.9349,142.2704,19440.0
2022-02-04 10:40:00,152.61,152.75,152.39,152.72,7169.0,142.2332,142.3636,142.0281,142.3357,7169.0
2022-02-04 10:50:00,152.66,153.34,152.51,153.24,12370.0,142.2798,142.9135,142.14,142.8203,12370.0
2022-02-04 11:00:00,153.16,153.35,152.97,153.1,11089.0,142.7458,142.9228,142.5687,142.6898,11089.0
2022-02-04 11:10:00,153.18,153.35,152.96,153.19,5434.0,142.7644,142.9228,142.5594,142.7737,5434.0
2022-02-04 11:20:00,153.19,153.47,152.92,153.23,16047.0,142.7737,143.0347,142.5221,142.811,16047.0
2022-02-04 11:30:00,153.23,153.67,153.18,153.57,19647.0,142.811,143.2211,142.7644,143.1279,19647.0
2022-02-04 11:40:00,153.59,153.78,153.45,153.48,14111.0,143.1465,143.3236,143.016,143.044,14111.0
2022-02-04 11:50:00,153.42,153.94,153.09,153.22,16773.0,142.9881,143.4727,142.6805,142.8017,16773.0
2022-02-04 12:00:00,153.12,153.32,152.94,153.08,9517.0,142.7085,142.8949,142.5407,142.6712,9517.0
2022-02-04 12:10:00,153.2,153.67,152.96,153.5,15514.0,142.783,143.2211,142.5594,143.0626,15514.0
2022-02-04 12:20:00,153.41,153.67,153.36,153.53,11266.0,142.9788,143.2211,142.9322,143.0906,11266.0
2022-02-04 12:30:00,153.66,153.66,153.38,153.47,5342.0,143.2118,143.2118,142.9508,143.0347,5342.0
2022-02-04 12:40:00,153.49,153.69,153.28,153.33,6311.0,143.0533,143.2397,142.8576,142.9042,6311.0
2022-02-04 12:50:00,153.28,153.65,153.16,153.53,10002.0,142.8576,143.2024,142.7458,143.0906,10002.0
2022-02-04 13:00:00,153.65,154.17,153.65,154.16,7994.0,143.2024,143.6871,143.2024,143.6778,7994.0
2022-02-04 13:10:00,154.21,154.22,153.86,153.91,8343.0,143.7244,143.7337,143.3982,143.4448,8343.0
2022-02-04 13:20:00,153.96,154.01,153.87,153.9,7977.0,143.4914,143.538,143.4075,143.4354,7977.0
2022-02-04 13:30:00,154.0,154.04,153.76,153.8,5327.0,143.5286,143.5659,143.305,143.3422,5327.0
2022-02-04 13:40:00,153.91,154.3,153.88,154.11,9154.0,143.4448,143.8082,143.4168,143.6312,9154.0
2022-02-04 13:50:00,154.12,154.2,153.87,154.09,8093.0,143.6405,143.715,143.4075,143.6125,8093.0
2022-02-04 14:00:00,154.17,154.32,153.73,153.73,10365.0,143.6871,143.8269,143.277,143.277,10365.0
2022-02-04 14:10:00,153.75,153.92,153.56,153.75,26396.0,143.2956,143.4541,143.1186,143.2956,26396.0
2022-02-04 14:20:00,153.8,154.13,153.77,153.87,8876.0,143.3422,143.6498,143.3143,143.4075,8876.0
2022-02-04 14:30:00,153.91,154.28,153.87,154.28,7709.0,143.4448,143.7896,143.4075,143.7896,7709.0
2022-02-04 14:40:00,154.29,154.32,153.86,154.0,8811.0,143.7989,143.8269,143.3982,143.5286,8811.0
2022-02-04 14:50:00,154.06,154.18,153.97,153.99,9968.0,143.5846,143.6964,143.5007,143.5193,9968.0
2022-02-04 15:00:00,154.06,154.58,154.05,154.51,10005.0,143.5846,144.0692,143.5752,144.004,10005.0
2022-02-04 15:10:00,154.51,154.84,154.46,154.47,20154.0,144.004,144.3115,143.9574,143.9667,20154.0
2022-02-04 15:20:00,154.55,154.84,154.38,154.48,21028.0,144.0412,144.3115,143.8828,143.976,21028.0
2022-02-04 15:30:00,154.63,154.73,154.19,154.19,21005.0,144.1158,144.209,143.7057,143.7057,21005.0
2022-02-04 15:40:00,154.14,154.28,153.79,154.2,41561.0,143.6591,143.7896,143.3329,143.715,41561.0
2022-02-04 15:50:00,154.26,154.39,152.92,152.98,195165.0,143.771,143.8921,142.5221,142.578,195165.0
2022-02-07 09:30:00,152.74,154.81,152.74,153.26,35660.0,142.3543,144.2836,142.3543,142.839,35660.0
2022-02-07 09:40:00,153.28,153.65,152.92,153.0,14666.0,142.8576,143.2024,142.5221,142.5966,14666.0
2022-02-07 09:50:00,153.06,154.01,152.88,153.32,20231.0,142.6526,143.538,142.4848,142.8949,20231.0
2022-02-07 10:00:00,153.34,153.81,153.07,153.57,8606.0,142.9135,143.3516,142.6619,143.1279,8606.0
2022-02-07 10:10:00,153.42,153.7,153.26,153.42,38392.0,142.9881,143.249,142.839,142.9881,38392.0
2022-02-07 10:20:00,153.43,153.89,153.35,153.51,7043.0,142.9974,143.4261,142.9228,143.072,7043.0
2022-02-07 10:30:00,153.56,154.17,153.56,154.03,7886.0,143.1186,143.6871,143.1186,143.5566,7886.0
2022-02-07 10:40:00,153.84,153.86,153.32,153.42,7727.0,143.3795,143.3982,142.8949,142.9881,7727.0
2022-02-07 10:50:00,153.41,154.04,153.3,154.04,10338.0,142.9788,143.5659,142.8762,143.5659,10338.0
2022-02-07 11:00:00,154.0,154.26,153.64,153.75,17923.0,143.5286,143.771,143.1931,143.2956,17923.0
2022-02-07 11:10:00,153.87,154.0,153.49,154.0,8220.0,143.4075,143.5286,143.0533,143.5286,8220.0
2022-02-07 11:20:00,154.06,154.32,153.83,153.83,6455.0,143.5846,143.8269,143.3702,143.3702,6455.0
2022-02-07 11:30:00,153.83,154.0,153.71,153.71,6082.0,143.3702,143.5286,143.2584,143.2584,6082.0
2022-02-07 11:40:00,153.51,153.8,153.46,153.8,6923.0,143.072,143.3422,143.0254,143.3422,6923.0
2022-02-07 11:50:00,153.77,154.04,153.54,154.04,7039.0,143.3143,143.5659,143.0999,143.5659,7039.0
2022-02-07 12:00:00,154.03,154.08,153.56,153.56,7055.0,143.5566,143.6032,143.1186,143.1186,7055.0
2022-02-07 12:10:00,153.64,153.82,153.44,153.56,10663.0,143.1931,143.3609,143.0067,143.1186,10663.0
2022-02-07 12:20:00,153.5,153.56,153.32,153.43,16210.0,143.0626,143.1186,142.8949,142.9974,16210.0
2022-02-07 12:30:00,153.41,153.63,153.25,153.35,45594.0,142.9788,143.1838,142.8296,142.9228,45594.0
2022-02-07 12:40:00,153.22,153.6,153.22,153.39,14788.0,142.8017,143.1558,142.8017,142.9601,14788.0
2022-02-07 12:50:00,153.41,153.57,153.27,153.4,13142.0,142.9788,143.1279,142.8483,142.9694,13142.0
2022-02-07 13:00:00,153.44,153.72,153.39,153.5,19579.0,143.0067,143.2677,142.9601,143.0626,19579.0
2022-02-07 13:10:00,153.49,153.79,153.49,153.55,4035.0,143.0533,143.3329,143.0533,143.1092,4035.0
2022-02-07 13:20:00,153.55,153.89,153.54,153.8,8111.0,143.1092,143.4261,143.0999,143.3422,8111.0
2022-02-07 13:30:00,153.88,154.13,153.83,154.12,7655.0,143.4168,143.6498,143.3702,143.6405,7655.0
2022-02-07 13:40:00,154.14,154.14,153.79,153.87,9705.0,143.6591,143.6591,143.3329,143.4075,9705.0
2022-02-07 13:50:00,153.91,154.38,153.87,154.2,23635.0,143.4448,143.8828,143.4075,143.715,23635.0
2022-02-07 14:00:00,154.14,154.18,153.83,153.88,7086.0,143.6591,143.6964,143.3702,143.4168,7086.0
2022-02-07 14:10:00,153.83,154.02,153.8,153.97,6575.0,143.3702,143.5473,143.3422,143.5007,6575.0
2022-02-07 14:20:00,154.0,154.15,153.89,154.02,8389.0,143.5286,143.6684,143.4261,143.5473,8389.0
2022-02-07 14:30:00,154.1,154.13,153.81,153.97,8314.0,143.6218,143.6498,143.3516,143.5007,8314.0
2022-02-07 14:40:00,153.95,154.07,153.89,153.91,11046.0,143.482,143.5939,143.4261,143.4448,11046.0
2022-02-07 14:50:00,153.86,154.04,153.8,153.8,7362.0,143.3982,143.5659,143.3422,143.3422,7362.0
2022-02-07 15:00:00,153.76,154.11,153.68,153.85,10366.0,143.305,143.6312,143.2304,143.3888,10366.0
2022-02-07 15:10:00,153.84,154.01,153.77,153.8,11852.0,143.3795,143.538,143.3143,143.3422,11852.0
2022-02-07 15:20:00,153.7,153.75,153.51,153.55,24323.0,143.249,143.2956,143.072,143.1092,24323.0
2022-02-07 15:30:00,153.56,153.74,153.13,153.15,23638.0,143.1186,143.2863,142.7178,142.7364,23638.0
2022-02-07 15:40:00,153.13,153.13,152.71,153.03,103522.0,142.7178,142.7178,142.3264,142.6246,103522.0
2022-02-07 15:50:00,153.03,153.37,152.45,152.96,252213.0,142.6246,142.9415,142.084,142.5594,252213.0
2022-02-08 09:30:00,153.72,154.04,152.87,153.5,14844.0,143.2677,143.5659,142.4755,143.0626,14844.0
2022-02-08 09:40:00,153.29,153.72,153.06,153.34,16709.0,142.8669,143.2677,142.6526,142.9135,16709.0
2022-02-08 09:50:00,153.25,153.85,153.07,153.71,11470.0,142.8296,143.3888,142.6619,143.2584,11470.0
2022-02-08 10:00:00,153.63,153.86,153.09,153.65,14282.0,143.1838,143.3982,142.6805,143.2024,14282.0
2022-02-08 10:10:00,153.53,153.71,153.25,153.3,15037.0,143.0906,143.2584,142.8296,142.8762,15037.0
2022-02-08 10:20:00,153.39,153.52,153.14,153.29,10846.0,142.9601,143.0813,142.7271,142.8669,10846.0
2022-02-08 10:30:00,153.31,154.16,153.31,153.64,23330.0,142.8856,143.6778,142.8856,143.1931,23330.0
2022-02-08 10:40:00,153.58,153.8,153.37,153.69,6993.0,143.1372,143.3422,142.9415,143.2397,6993.0
2022-02-08 10:50:00,153.66,153.86,153.5,153.75,6693.0,143.2118,143.3982,143.0626,143.2956,6693.0
2022-02-08 11:00:00,153.75,153.92,153.6,153.85,10911.0,143.2956,143.4541,143.1558,143.3888,10911.0
2022-02-08 11:10:00,153.85,154.02,153.73,153.8,8270.0,143.3888,143.5473,143.277,143.3422,8270.0
2022-02-08 11:20:00,153.98,154.0,153.67,153.99,10121.0,143.51,143.5286,143.2211,143.5193,10121.0
2022-02-08 11:30:00,154.02,154.57,154.01,154.46,16038.0,143.5473,144.0599,143.538,143.9574,16038.0
2022-02-08 11:40:00,154.46,154.6,154.33,154.42,11948.0,143.9574,144.0878,143.8362,143.9201,11948.0
2022-02-08 11:50:00,154.45,154.47,154.18,154.32,4800.0,143.948,143.9667,143.6964,143.8269,4800.0
2022-02-08 12:00:00,154.38,154.44,154.13,154.31,4650.0,143.8828,143.9387,143.6498,143.8176,4650.0
2022-02-08 12:10:00,154.25,154.25,153.87,153.95,2936.0,143.7616,143.7616,143.4075,143.482,2936.0
2022-02-08 12:20:00,153.89,154.07,153.89,154.06,4310.0,143.4261,143.5939,143.4261,143.5846,4310.0
2022-02-08 12:30:00,154.11,154.2,153.93,154.16,8954.0,143.6312,143.715,143.4634,143.6778,8954.0
2022-02-08 12:40:00,154.08,154.36,154.08,154.27,5614.0,143.6032,143.8642,143.6032,143.7803,5614.0
2022-02-08 12:50:00,154.22,154.32,154.09,154.09,3887.0,143.7337,143.8269,143.6125,143.6125,3887.0
2022-02-08 13:00:00,154.01,154.21,153.88,154.06,10487.0,143.538,143.7244,143.4168,143.5846,10487.0
2022-02-08 13:10:00,153.99,154.13,153.69,153.69,12261.0,143.5193,143.6498,143.2397,143.2397,12261.0
2022-02-08 13:20:00,153.69,153.77,153.6,153.71,5134.0,143.2397,143.3143,143.1558,143.2584,5134.0
2022-02-08 13:30:00,153.63,153.87,153.6,153.77,7925.0,143.1838,143.4075,143.1558,143.3143,7925.0
2022-02-08 13:40:00,153.79,153.79,153.69,153.71,1874.0,143.3329,143.3329,143.2397,143.2584,1874.0
2022-02-08 13:50:00,153.74,153.92,153.68,153.92,5565.0,143.2863,143.4541,143.2304,143.4541,5565.0
2022-02-08 14:00:00,153.88,153.94,153.74,153.81,5315.0,143.4168,143.4727,143.2863,143.3516,5315.0
2022-02-08 14:10:00,153.74,153.74,153.49,153.49,4186.0,143.2863,143.2863,143.0533,143.0533,4186.0
2022-02-08 14:20:00,153.5,153.5,153.06,153.16,9635.0,143.0626,143.0626,142.6526,142.7458,9635.0
2022-02-08 14:30:00,153.16,153.69,153.1,153.1,11706.0,142.7458,143.2397,142.6898,142.6898,11706.0
2022-02-08 14:40:00,153.21,153.33,153.07,153.21,3684.0,142.7924,142.9042,142.6619,142.7924,3684.0
2022-02-08 14:50:00,153.26,153.42,153.2,153.3,3522.0,142.839,142.9881,142.783,142.8762,3522.0
2022-02-08 15:00:00,153.37,153.47,153.2,153.47,5387.0,142.9415,143.0347,142.783,143.0347,5387.0
2022-02-08 15:10:00,153.52,154.22,153.46,154.19,8218.0,143.0813,143.7337,143.0254,143.7057,8218.0
2022-02-08 15:20:00,154.12,154.3,154.06,154.3,21966.0,143.6405,143.8082,143.5846,143.8082,21966.0
2022-02-08 15:30:00,154.33,154.33,153.99,154.04,26794.0,143.8362,143.8362,143.5193,143.5659,26794.0
2022-02-08 15:40:00,154.13,154.17,153.77,154.03,33541.0,143.6498,143.6871,143.3143,143.5566,33541.0
2022-02-08 15:50:00,153.99,154.58,153.82,154.19,132294.0,143.5193,144.0692,143.3609,143.7057,132294.0
2022-02-09 09:30:00,156.08,157.06,155.83,156.03,32797.0,145.4672,146.3806,145.2342,145.4206,32797.0
2022-02-09 09:40:00,156.22,156.73,155.94,156.53,83920.0,145.5977,146.073,145.3367,145.8866,83920.0
2022-02-09 09:50:00,156.52,156.78,156.21,156.73,70857.0,145.8773,146.1196,145.5884,146.073,70857.0
2022-02-09 10:00:00,156.61,156.66,156.07,156.28,14436.0,145.9612,146.0078,145.4579,145.6536,14436.0
2022-02-09 10:10:00,156.39,156.4,156.08,156.16,22363.0,145.7561,145.7655,145.4672,145.5418,22363.0
2022-02-09 10:20:00,156.14,156.36,156.08,156.36,16665.0,145.5231,145.7282,145.4672,145.7282,16665.0
2022-02-09 10:30:00,156.33,156.37,156.07,156.13,68994.0,145.7002,145.7375,145.4579,145.5138,68994.0
2022-02-09 10:40:00,156.13,156.36,156.01,156.2,32894.0,145.5138,145.7282,145.402,145.5791,32894.0
2022-02-09 10:50:00,156.31,156.9,156.31,156.71,7781.0,145.6816,146.2315,145.6816,146.0544,7781.0
2022-02-09 11:00:00,156.77,157.11,156.77,156.95,10968.0,146.1103,146.4272,146.1103,146.2781,10968.0
2022-02-09 11:10:00,156.88,157.02,156.54,156.79,22803.0,146.2128,146.3433,145.8959,146.1289,22803.0
2022-02-09 11:20:00,156.86,157.02,156.7,156.82,24190.0,146.1942,146.3433,146.0451,146.1569,24190.0
2022-02-09 11:30:00,156.77,156.8,156.6,156.77,4754.0,146.1103,146.1383,145.9519,146.1103,4754.0
2022-02-09 11:40:00,156.92,156.92,156.73,156.73,4338.0,146.2501,146.2501,146.073,146.073,4338.0
2022-02-09 11:50:00,156.73,156.73,156.23,156.48,6028.0,146.073,146.073,145.607,145.84,6028.0
2022-02-09 12:00:00,156.58,156.87,156.58,156.87,2621.0,145.9332,146.2035,145.9332,146.2035,2621.0
2022-02-09 12:10:00,156.92,156.98,156.65,156.75,5008.0,146.2501,146.306,145.9985,146.0917,5008.0
2022-02-09 12:20:00,156.82,156.99,156.7,156.79,8488.0,146.1569,146.3153,146.0451,146.1289,8488.0
2022-02-09 12:30:00,156.81,156.86,156.66,156.81,11341.0,146.1476,146.1942,146.0078,146.1476,11341.0
2022-02-09 12:40:00,156.84,156.91,156.7,156.87,9738.0,146.1755,146.2408,146.0451,146.2035,9738.0
2022-02-09 12:50:00,156.89,157.03,156.81,156.97,10988.0,146.2221,146.3526,146.1476,146.2967,10988.0
2022-02-09 13:00:00,157.0,157.05,156.75,156.77,16664.0,146.3247,146.3713,146.0917,146.1103,16664.0
2022-02-09 13:10:00,156.79,156.86,156.45,156.61,6065.0,146.1289,146.1942,145.8121,145.9612,6065.0
2022-02-09 13:20:00,156.6,156.86,156.59,156.76,7367.0,145.9519,146.1942,145.9425,146.101,7367.0
2022-02-09 13:30:00,156.77,156.92,156.73,156.91,7207.0,146.1103,146.2501,146.073,146.2408,7207.0
2022-02-09 13:40:00,156.97,157.08,156.94,157.0,17265.0,146.2967,146.3992,146.2687,146.3247,17265.0
2022-02-09 13:50:00,156.99,157.38,156.95,157.26,12914.0,146.3153,146.6788,146.2781,146.567,12914.0
2022-02-09 14:00:00,157.31,157.32,157.08,157.12,10157.0,146.6136,146.6229,146.3992,146.4365,10157.0
2022-02-09 14:10:00,157.12,157.12,156.87,157.0,15544.0,146.4365,146.4365,146.2035,146.3247,15544.0
2022-02-09 14:20:00,156.95,157.04,156.86,156.92,10171.0,146.2781,146.3619,146.1942,146.2501,10171.0
2022-02-09 14:30:00,156.95,157.16,156.94,157.09,7294.0,146.2781,146.4738,146.2687,146.4085,7294.0
2022-02-09 14:40:00,157.1,157.1,156.63,156.63,12483.0,146.4179,146.4179,145.9798,145.9798,12483.0
2022-02-09 14:50:00,156.69,156.73,156.45,156.46,6393.0,146.0357,146.073,145.8121,145.8214,6393.0
2022-02-09 15:00:00,156.5,156.71,156.39,156.45,12257.0,145.8587,146.0544,145.7561,145.8121,12257.0
2022-02-09 15:10:00,156.49,156.67,156.44,156.67,9679.0,145.8493,146.0171,145.8027,146.0171,9679.0
2022-02-09 15:20:00,156.64,156.7,156.49,156.66,13953.0,145.9891,146.0451,145.8493,146.0078,13953.0
2022-02-09 15:30:00,156.7,157.03,156.64,156.77,26250.0,146.0451,146.3526,145.9891,146.1103,26250.0
2022-02-09 15:40:00,156.79,156.83,156.49,156.81,36651.0,146.1289,146.1662,145.8493,146.1476,36651.0
2022-02-09 15:50:00,156.92,157.0,156.61,156.99,180015.0,146.2501,146.3247,145.9612,146.3153,180015.0
2022-02-10 09:30:00,155.77,156.6,155.28,156.53,25491.0,145.1783,145.9519,144.7216,145.8866,25491.0
2022-02-10 09:40:00,156.51,156.62,155.65,155.68,7266.0,145.868,145.9705,145.0665,145.0944,7266.0
2022-02-10 09:50:00,155.77,156.69,155.76,156.33,47766.0,145.1783,146.0357,145.169,145.7002,47766.0
2022-02-10 10:00:00,156.32,156.85,156.32,156.69,7032.0,145.6909,146.1849,145.6909,146.0357,7032.0
2022-02-10 10:10:00,156.68,156.93,156.32,156.85,6208.0,146.0264,146.2594,145.6909,146.1849,6208.0
2022-02-10 10:20:00,156.65,157.24,156.64,156.99,8641.0,145.9985,146.5483,145.9891,146.3153,8641.0
2022-02-10 10:30:00,157.0,157.55,156.84,157.41,63005.0,146.3247,146.8373,146.1755,146.7068,63005.0
2022-02-10 10:40:00,157.4,157.54,157.06,157.19,82074.0,146.6975,146.8279,146.3806,146.5017,82074.0
2022-02-10 10:50:00,157.16,157.2,156.62,156.95,11584.0,146.4738,146.5111,145.9705,146.2781,11584.0
2022-02-10 11:00:00,156.86,157.22,156.75,156.96,32333.0,146.1942,146.5297,146.0917,146.2874,32333.0
2022-02-10 11:10:00,156.9,156.95,156.66,156.75,9972.0,146.2315,146.2781,146.0078,146.0917,9972.0
2022-02-10 11:20:00,156.64,156.93,156.54,156.56,8872.0,145.9891,146.2594,145.8959,145.9146,8872.0
2022-02-10 11:30:00,156.5,156.83,156.37,156.42,5480.0,145.8587,146.1662,145.7375,145.7841,5480.0
2022-02-10 11:40:00,156.43,157.16,156.43,157.0,24691.0,145.7934,146.4738,145.7934,146.3247,24691.0
2022-02-10 11:50:00,156.95,157.02,156.82,156.93,5756.0,146.2781,146.3433,146.1569,146.2594,5756.0
2022-02-10 12:00:00,156.82,156.87,156.37,156.42,13915.0,146.1569,146.2035,145.7375,145.7841,13915.0
2022-02-10 12:10:00,156.39,156.82,156.39,156.47,50795.0,145.7561,146.1569,145.7561,145.8307,50795.0
2022-02-10 12:20:00,156.51,157.14,156.46,156.93,22930.0,145.868,146.4551,145.8214,146.2594,22930.0
2022-02-10 12:30:00,156.97,157.12,156.84,157.0,25240.0,146.2967,146.4365,146.1755,146.3247,25240.0
2022-02-10 12:40:00,157.05,157.19,156.1,156.35,63899.0,146.3713,146.5017,145.4859,145.7189,63899.0
2022-02-10 12:50:00,156.41,156.41,155.89,156.02,9635.0,145.7748,145.7748,145.2901,145.4113,9635.0
2022-02-10 13:00:00,155.97,156.46,155.81,156.38,23888.0,145.3647,145.8214,145.2156,145.7468,23888.0
2022-02-10 13:10:00,156.36,156.5,155.42,155.44,27649.0,145.7282,145.8587,144.8521,144.8707,27649.0
2022-02-10 13:20:00,155.45,155.99,155.39,155.62,15989.0,144.88,145.3833,144.8241,145.0385,15989.0
2022-02-10 13:30:00,155.56,155.56,155.03,155.11,17270.0,144.9826,144.9826,144.4886,144.5632,17270.0
2022-02-10 13:40:00,155.15,155.37,155.0,155.37,7650.0,144.6004,144.8055,144.4606,144.8055,7650.0
2022-02-10 13:50:00,155.28,155.65,155.22,155.63,7466.0,144.7216,145.0665,144.6657,145.0478,7466.0
2022-02-10 14:00:00,155.72,155.77,154.97,155.1,23429.0,145.1317,145.1783,144.4327,144.5538,23429.0
2022-02-10 14:10:00,155.2,155.2,154.31,154.43,3655.0,144.647,144.647,143.8176,143.9294,3655.0
2022-02-10 14:20:00,154.48,155.0,154.46,154.94,7622.0,143.976,144.4606,143.9574,144.4047,7622.0
2022-02-10 14:30:00,154.93,155.12,154.76,154.94,8166.0,144.3954,144.5725,144.237,144.4047,8166.0
2022-02-10 14:40:00,154.94,154.94,154.34,154.34,7744.0,144.4047,144.4047,143.8455,143.8455,7744.0
2022-02-10 14:50:00,154.49,154.49,154.08,154.19,9358.0,143.9853,143.9853,143.6032,143.7057,9358.0
2022-02-10 15:00:00,154.14,154.5,154.02,154.47,7209.0,143.6591,143.9946,143.5473,143.9667,7209.0
2022-02-10 15:10:00,154.51,154.69,154.01,154.12,9251.0,144.004,144.1717,143.538,143.6405,9251.0
2022-02-10 15:20:00,154.07,154.32,153.94,154.04,12306.0,143.5939,143.8269,143.4727,143.5659,12306.0
2022-02-10 15:30:00,153.95,154.08,153.67,153.74,15532.0,143.482,143.6032,143.2211,143.2863,15532.0
2022-02-10 15:40:00,153.81,153.88,153.21,153.24,19823.0,143.3516,143.4168,142.7924,142.8203,19823.0
2022-02-10 15:50:00,153.21,154.06,153.04,153.84,96849.0,142.7924,143.5846,142.6339,143.3795,96849.0
2022-02-11 09:30:00,153.18,153.52,152.9,153.4,14650.0,142.7644,143.0813,142.5034,142.9694,14650.0
2022-02-11 09:40:00,153.34,153.99,152.84,153.71,10062.0,142.9135,143.5193,142.4475,143.2584,10062.0
2022-02-11 09:50:00,153.82,153.82,153.06,153.06,6846.0,143.3609,143.3609,142.6526,142.6526,6846.0
2022-02-11 10:00:00,153.28,154.01,153.14,153.9,6969.0,142.8576,143.538,142.7271,143.4354,6969.0
2022-02-11 10:10:00,153.98,153.99,153.34,153.7,7149.0,143.51,143.5193,142.9135,143.249,7149.0
2022-02-11 10:20:00,153.7,153.95,153.7,153.78,4622.0,143.249,143.482,143.249,143.3236,4622.0
2022-02-11 10:30:00,153.87,154.3,153.72,154.14,6027.0,143.4075,143.8082,143.2677,143.6591,6027.0
2022-02-11 10:40:00,154.0,154.11,153.71,153.97,7753.0,143.5286,143.6312,143.2584,143.5007,7753.0
2022-02-11 10:50:00,154.03,154.43,153.61,154.06,11973.0,143.5566,143.9294,143.1652,143.5846,11973.0
2022-02-11 11:00:00,154.16,154.74,154.12,154.24,10408.0,143.6778,144.2183,143.6405,143.7523,10408.0
2022-02-11 11:10:00,154.11,154.47,153.92,153.92,9255.0,143.6312,143.9667,143.4541,143.4541,9255.0
2022-02-11 11:20:00,154.0,154.34,153.9,154.0,10747.0,143.5286,143.8455,143.4354,143.5286,10747.0
2022-02-11 11:30:00,154.13,154.21,153.51,153.64,6116.0,143.6498,143.7244,143.072,143.1931,6116.0
2022-02-11 11:40:00,153.64,153.71,153.55,153.68,7201.0,143.1931,143.2584,143.1092,143.2304,7201.0
2022-02-11 11:50:00,153.62,154.32,153.54,153.95,9862.0,143.1745,143.8269,143.0999,143.482,9862.0
2022-02-11 12:00:00,153.93,154.13,153.81,153.95,10666.0,143.4634,143.6498,143.3516,143.482,10666.0
2022-02-11 12:10:00,154.03,154.21,153.71,153.71,4512.0,143.5566,143.7244,143.2584,143.2584,4512.0
2022-02-11 12:20:00,153.69,153.88,153.55,153.77,5323.0,143.2397,143.4168,143.1092,143.3143,5323.0
2022-02-11 12:30:00,153.69,154.07,153.67,153.74,4996.0,143.2397,143.5939,143.2211,143.2863,4996.0
2022-02-11 12:40:00,153.83,154.16,153.73,153.92,12332.0,143.3702,143.6778,143.277,143.4541,12332.0
2022-02-11 12:50:00,153.93,153.96,153.55,153.56,8748.0,143.4634,143.4914,143.1092,143.1186,8748.0
2022-02-11 13:00:00,153.58,154.2,153.58,154.08,7252.0,143.1372,143.715,143.1372,143.6032,7252.0
2022-02-11 13:10:00,154.01,154.07,153.54,153.7,5832.0,143.538,143.5939,143.0999,143.249,5832.0
2022-02-11 13:20:00,153.67,153.75,153.1,153.1,3905.0,143.2211,143.2956,142.6898,142.6898,3905.0
2022-02-11 13:30:00,153.26,153.26,151.95,151.95,11040.0,142.839,142.839,141.618,141.618,11040.0
2022-02-11 13:40:00,151.95,152.28,151.32,151.49,13131.0,141.618,141.9256,141.0309,141.1893,13131.0
2022-02-11 13:50:00,151.43,151.61,151.0,151.0,5145.0,141.1334,141.3012,140.7326,140.7326,5145.0
2022-02-11 14:00:00,150.89,151.23,150.54,150.96,19291.0,140.6301,140.947,140.3039,140.6954,19291.0
2022-02-11 14:10:00,151.19,151.92,150.97,151.73,9399.0,140.9097,141.5901,140.7047,141.413,9399.0
2022-02-11 14:20:00,151.67,151.83,151.07,151.07,5907.0,141.3571,141.5062,140.7979,140.7979,5907.0
2022-02-11 14:30:00,150.98,151.46,150.74,151.25,27046.0,140.714,141.1614,140.4903,140.9656,27046.0
2022-02-11 14:40:00,151.3,151.3,150.55,150.62,9642.0,141.0122,141.0122,140.3132,140.3785,9642.0
2022-02-11 14:50:00,150.55,150.8,150.16,150.76,8336.0,140.3132,140.5462,139.9497,140.5089,8336.0
2022-02-11 15:00:00,150.75,151.36,150.63,150.63,19061.0,140.4996,141.0682,140.3878,140.3878,19061.0
2022-02-11 15:10:00,150.65,150.92,150.23,150.23,15060.0,140.4064,140.6581,140.015,140.015,15060.0
2022-02-11 15:20:00,150.29,150.85,150.13,150.74,15116.0,140.0709,140.5928,139.9218,140.4903,15116.0
2022-02-11 15:30:00,150.76,150.8,150.19,150.23,28304.0,140.5089,140.5462,139.9777,140.015,28304.0
2022-02-11 15:40:00,150.26,150.71,149.85,150.67,34583.0,140.0429,140.4623,139.6608,140.4251,34583.0
2022-02-11 15:50:00,150.82,150.82,149.81,149.82,155906.0,140.5649,140.5649,139.6235,139.6329,155906.0
2022-02-14 09:30:00,149.58,150.16,149.16,149.78,12750.0,139.4092,139.9497,139.0177,139.5956,12750.0
2022-02-14 09:40:00,149.72,150.45,149.4,149.71,29731.0,139.5397,140.22,139.2414,139.5303,29731.0
2022-02-14 09:50:00,149.91,150.28,149.78,150.0,16689.0,139.7167,140.0616,139.5956,139.8006,16689.0
2022-02-14 10:00:00,150.08,150.13,149.3,149.31,27243.0,139.8752,139.9218,139.1482,139.1575,27243.0
2022-02-14 10:10:00,149.28,150.06,148.49,148.76,13121.0,139.1296,139.8565,138.3933,138.6449,13121.0
2022-02-14 10:20:00,148.54,149.43,148.54,149.22,6816.0,138.4399,139.2694,138.4399,139.0737,6816.0
2022-02-14 10:30:00,149.25,149.4,148.76,148.98,9281.0,139.1016,139.2414,138.6449,138.85,9281.0
2022-02-14 10:40:00,148.98,149.1,148.71,148.84,9951.0,138.85,138.9618,138.5983,138.7195,9951.0
2022-02-14 10:50:00,148.89,149.06,148.67,148.74,6217.0,138.7661,138.9245,138.5611,138.6263,6217.0
2022-02-14 11:00:00,148.74,149.06,148.73,148.9,12119.0,138.6263,138.9245,138.617,138.7754,12119.0
2022-02-14 11:10:00,148.99,148.99,148.42,148.73,12239.0,138.8593,138.8593,138.3281,138.617,12239.0
2022-02-14 11:20:00,148.69,148.88,148.42,148.72,9544.0,138.5797,138.7568,138.3281,138.6077,9544.0
2022-02-14 11:30:00,148.69,148.92,148.56,148.56,11692.0,138.5797,138.7941,138.4585,138.4585,11692.0
2022-02-14 11:40:00,148.64,149.29,148.64,149.27,9600.0,138.5331,139.1389,138.5331,139.1203,9600.0
2022-02-14 11:50:00,149.32,149.35,149.09,149.35,12344.0,139.1669,139.1948,138.9525,139.1948,12344.0
2022-02-14 12:00:00,149.33,149.39,149.04,149.04,10188.0,139.1762,139.2321,138.9059,138.9059,10188.0
2022-02-14 12:10:00,148.97,149.25,148.93,149.22,6993.0,138.8407,139.1016,138.8034,139.0737,6993.0
2022-02-14 12:20:00,149.22,149.48,149.16,149.44,5703.0,139.0737,139.316,139.0177,139.2787,5703.0
2022-02-14 12:30:00,149.47,149.61,149.35,149.54,5773.0,139.3067,139.4371,139.1948,139.3719,5773.0
2022-02-14 12:40:00,149.57,149.83,149.5,149.75,8269.0,139.3999,139.6422,139.3346,139.5676,8269.0
2022-02-14 12:50:00,149.77,149.77,149.59,149.69,3494.0,139.5863,139.5863,139.4185,139.5117,3494.0
2022-02-14 13:00:00,149.75,150.01,149.73,149.9,5528.0,139.5676,139.8099,139.549,139.7074,5528.0
2022-02-14 13:10:00,149.92,149.93,149.71,149.81,4933.0,139.7261,139.7354,139.5303,139.6235,4933.0
2022-02-14 13:20:00,149.76,149.79,149.53,149.62,16596.0,139.5769,139.6049,139.3626,139.4465,16596.0
2022-02-14 13:30:00,149.66,149.73,149.36,149.55,12575.0,139.4837,139.549,139.2041,139.3812,12575.0
2022-02-14 13:40:00,149.55,149.62,149.28,149.44,16838.0,139.3812,139.4465,139.1296,139.2787,16838.0
2022-02-14 13:50:00,149.42,149.44,148.67,148.67,32615.0,139.2601,139.2787,138.5611,138.5611,32615.0
2022-02-14 14:00:00,148.63,148.74,147.99,148.17,11641.0,138.5238,138.6263,137.9273,138.0951,11641.0
2022-02-14 14:10:00,148.11,148.43,148.04,148.15,9860.0,138.0391,138.3374,137.9739,138.0764,9860.0
2022-02-14 14:20:00,148.14,148.83,147.97,148.81,9617.0,138.0671,138.7102,137.9087,138.6915,9617.0
2022-02-14 14:30:00,148.66,148.95,148.48,148.84,8038.0,138.5517,138.822,138.384,138.7195,8038.0
2022-02-14 14:40:00,148.9,149.03,148.62,148.74,6798.0,138.7754,138.8966,138.5145,138.6263,6798.0
2022-02-14 14:50:00,148.74,149.33,148.73,149.16,9966.0,138.6263,139.1762,138.617,139.0177,9966.0
2022-02-14 15:00:00,149.31,149.31,148.7,149.13,4998.0,139.1575,139.1575,138.589,138.9898,4998.0
2022-02-14 15:10:00,149.01,149.39,148.91,149.12,8984.0,138.8779,139.2321,138.7847,138.9805,8984.0
2022-02-14 15:20:00,149.07,149.62,149.05,149.49,33628.0,138.9339,139.4465,138.9152,139.3253,33628.0
2022-02-14 15:30:00,149.38,149.84,149.33,149.49,26984.0,139.2228,139.6515,139.1762,139.3253,26984.0
2022-02-14 15:40:00,149.48,149.96,149.4,149.8,33702.0,139.316,139.7633,139.2414,139.6142,33702.0
2022-02-14 15:50:00,149.77,149.78,149.19,149.26,127240.0,139.5863,139.5956,139.0457,139.1109,127240.0
2022-02-15 09:30:00,151.77,152.76,151.2,152.72,54759.0,141.4503,142.373,140.919,142.3357,54759.0
2022-02-15 09:40:00,152.74,152.93,151.84,151.84,7557.0,142.3543,142.5314,141.5155,141.5155,7557.0
2022-02-15 09:50:00,151.97,151.98,151.01,151.3,13767.0,141.6367,141.646,140.742,141.0122,13767.0
2022-02-15 10:00:00,151.14,151.4,150.94,151.31,8732.0,140.8631,141.1054,140.6767,141.0216,8732.0
2022-02-15 10:10:00,151.28,151.42,151.01,151.18,9563.0,140.9936,141.1241,140.742,140.9004,9563.0
2022-02-15 10:20:00,151.15,151.57,151.06,151.47,10271.0,140.8724,141.2639,140.7886,141.1707,10271.0
2022-02-15 10:30:00,151.5,151.75,151.35,151.69,6651.0,141.1986,141.4316,141.0588,141.3757,6651.0
2022-02-15 10:40:00,151.76,152.09,151.69,152.0,20863.0,141.441,141.7485,141.3757,141.6646,20863.0
2022-02-15 10:50:00,151.95,152.01,151.72,151.79,7371.0,141.618,141.674,141.4037,141.4689,7371.0
2022-02-15 11:00:00,151.8,152.19,151.8,151.87,46623.0,141.4782,141.8417,141.4782,141.5435,46623.0
2022-02-15 11:10:00,151.74,151.9,151.59,151.69,6895.0,141.4223,141.5714,141.2825,141.3757,6895.0
2022-02-15 11:20:00,151.69,151.79,151.4,151.45,7078.0,141.3757,141.4689,141.1054,141.152,7078.0
2022-02-15 11:30:00,151.57,152.2,151.57,152.2,3804.0,141.2639,141.851,141.2639,141.851,3804.0
2022-02-15 11:40:00,152.13,152.13,151.91,151.96,3237.0,141.7858,141.7858,141.5808,141.6274,3237.0
2022-02-15 11:50:00,151.99,152.11,151.75,152.06,7087.0,141.6553,141.7672,141.4316,141.7206,7087.0
2022-02-15 12:00:00,152.15,152.36,151.92,151.95,3713.0,141.8044,142.0002,141.5901,141.618,3713.0
2022-02-15 12:10:00,151.94,151.96,151.64,151.65,4756.0,141.6087,141.6274,141.3291,141.3384,4756.0
2022-02-15 12:20:00,151.72,151.89,151.69,151.89,4692.0,141.4037,141.5621,141.3757,141.5621,4692.0
2022-02-15 12:30:00,151.92,152.04,151.81,151.99,6160.0,141.5901,141.7019,141.4876,141.6553,6160.0
2022-02-15 12:40:00,151.99,152.04,151.67,151.71,6315.0,141.6553,141.7019,141.3571,141.3944,6315.0
2022-02-15 12:50:00,151.69,151.87,151.6,151.68,7561.0,141.3757,141.5435,141.2918,141.3664,7561.0
2022-02-15 13:00:00,151.72,152.14,151.68,152.09,9662.0,141.4037,141.7951,141.3664,141.7485,9662.0
2022-02-15 13:10:00,152.02,152.2,151.96,152.01,6214.0,141.6833,141.851,141.6274,141.674,6214.0
2022-02-15 13:20:00,152.01,152.37,152.01,152.33,6233.0,141.674,142.0095,141.674,141.9722,6233.0
2022-02-15 13:30:00,152.39,152.55,152.32,152.41,5983.0,142.0281,142.1772,141.9629,142.0468,5983.0
2022-02-15 13:40:00,152.44,152.44,152.31,152.38,4510.0,142.0747,142.0747,141.9536,142.0188,4510.0
2022-02-15 13:50:00,152.4,152.43,152.16,152.17,4405.0,142.0374,142.0654,141.8138,141.8231,4405.0
2022-02-15 14:00:00,152.16,152.17,151.88,152.0,12397.0,141.8138,141.8231,141.5528,141.6646,12397.0
2022-02-15 14:10:00,152.0,152.14,152.0,152.14,7277.0,141.6646,141.7951,141.6646,141.7951,7277.0
2022-02-15 14:20:00,152.08,152.15,151.88,152.15,8910.0,141.7392,141.8044,141.5528,141.8044,8910.0
2022-02-15 14:30:00,152.09,152.15,151.86,151.96,10678.0,141.7485,141.8044,141.5342,141.6274,10678.0
2022-02-15 14:40:00,151.95,151.96,151.73,151.76,6844.0,141.618,141.6274,141.413,141.441,6844.0
2022-02-15 14:50:00,151.77,151.94,151.7,151.84,9060.0,141.4503,141.6087,141.385,141.5155,9060.0
2022-02-15 15:00:00,151.84,151.98,151.84,151.94,8838.0,141.5155,141.646,141.5155,141.6087,8838.0
2022-02-15 15:10:00,151.91,151.93,151.72,151.84,8725.0,141.5808,141.5994,141.4037,141.5155,8725.0
2022-02-15 15:20:00,151.85,151.91,151.48,151.5,11176.0,141.5248,141.5808,141.18,141.1986,11176.0
2022-02-15 15:30:00,151.49,151.49,150.92,151.0,18779.0,141.1893,141.1893,140.6581,140.7326,18779.0
2022-02-15 15:40:00,150.94,151.29,150.78,151.24,21474.0,140.6767,141.0029,140.5276,140.9563,21474.0
2022-02-15 15:50:00,151.42,151.71,151.17,151.59,127217.0,141.1241,141.3944,140.8911,141.2825,127217.0
2022-02-16 09:30:00,151.74,151.98,151.51,151.77,11410.0,141.4223,141.646,141.208,141.4503,11410.0
2022-02-16 09:40:00,151.72,151.79,151.14,151.36,5985.0,141.4037,141.4689,140.8631,141.0682,5985.0
2022-02-16 09:50:00,151.12,151.24,150.35,150.5,9366.0,140.8445,140.9563,140.1268,140.2666,9366.0
2022-02-16 10:00:00,150.39,151.1,150.38,150.47,7897.0,140.1641,140.8258,140.1548,140.2387,7897.0
2022-02-16 10:10:00,150.55,150.88,150.53,150.57,4151.0,140.3132,140.6208,140.2946,140.3319,4151.0
2022-02-16 10:20:00,150.53,151.06,150.52,151.03,7298.0,140.2946,140.7886,140.2853,140.7606,7298.0
2022-02-16 10:30:00,151.2,151.2,150.83,150.84,7092.0,140.919,140.919,140.5742,140.5835,7092.0
2022-02-16 10:40:00,150.69,150.9,150.62,150.69,7002.0,140.4437,140.6394,140.3785,140.4437,7002.0
2022-02-16 10:50:00,150.68,150.84,150.36,150.63,6798.0,140.4344,140.5835,140.1361,140.3878,6798.0
2022-02-16 11:00:00,150.64,150.92,150.48,150.79,6562.0,140.3971,140.6581,140.248,140.5369,6562.0
2022-02-16 11:10:00,150.84,151.16,150.68,150.93,4105.0,140.5835,140.8818,140.4344,140.6674,4105.0
2022-02-16 11:20:00,150.93,151.4,150.92,151.4,5270.0,140.6674,141.1054,140.6581,141.1054,5270.0
2022-02-16 11:30:00,151.36,151.43,151.09,151.09,5474.0,141.0682,141.1334,140.8165,140.8165,5474.0
2022-02-16 11:40:00,151.14,151.14,150.7,150.87,6721.0,140.8631,140.8631,140.453,140.6115,6721.0
2022-02-16 11:50:00,150.8,150.92,150.76,150.77,4792.0,140.5462,140.6581,140.5089,140.5183,4792.0
2022-02-16 12:00:00,150.77,151.2,150.77,151.0,6273.0,140.5183,140.919,140.5183,140.7326,6273.0
2022-02-16 12:10:00,151.04,151.12,151.0,151.0,8904.0,140.7699,140.8445,140.7326,140.7326,8904.0
2022-02-16 12:20:00,150.97,151.22,150.97,151.01,7344.0,140.7047,140.9377,140.7047,140.742,7344.0
2022-02-16 12:30:00,150.95,150.98,150.51,150.75,5498.0,140.686,140.714,140.2759,140.4996,5498.0
2022-02-16 12:40:00,150.85,150.98,150.66,150.93,5008.0,140.5928,140.714,140.4157,140.6674,5008.0
2022-02-16 12:50:00,150.89,151.06,150.87,150.94,2726.0,140.6301,140.7886,140.6115,140.6767,2726.0
2022-02-16 13:00:00,150.94,151.02,150.85,151.02,6232.0,140.6767,140.7513,140.5928,140.7513,6232.0
2022-02-16 13:10:00,150.99,151.1,150.98,151.07,2405.0,140.7233,140.8258,140.714,140.7979,2405.0
2022-02-16 13:20:00,151.04,151.07,150.79,150.9,3809.0,140.7699,140.7979,140.5369,140.6394,3809.0
2022-02-16 13:30:00,150.84,150.96,150.77,150.93,3573.0,140.5835,140.6954,140.5183,140.6674,3573.0
2022-02-16 13:40:00,150.87,150.9,150.73,150.76,4700.0,140.6115,140.6394,140.481,140.5089,4700.0
2022-02-16 13:50:00,150.8,150.97,150.75,150.97,7623.0,140.5462,140.7047,140.4996,140.7047,7623.0
2022-02-16 14:00:00,150.98,151.37,150.83,151.34,14433.0,140.714,141.0775,140.5742,141.0495,14433.0
2022-02-16 14:10:00,151.29,151.61,151.17,151.5,10435.0,141.0029,141.3012,140.8911,141.1986,10435.0
2022-02-16 14:20:00,151.5,152.08,151.4,151.85,21685.0,141.1986,141.7392,141.1054,141.5248,21685.0
2022-02-16 14:30:00,151.84,151.99,151.44,151.67,14146.0,141.5155,141.6553,141.1427,141.3571,14146.0
2022-02-16 14:40:00,151.61,151.67,151.35,151.53,9728.0,141.3012,141.3571,141.0588,141.2266,9728.0
2022-02-16 14:50:00,151.53,151.9,151.48,151.88,11823.0,141.2266,141.5714,141.18,141.5528,11823.0
2022-02-16 15:00:00,151.99,152.31,151.83,152.15,12332.0,141.6553,141.9536,141.5062,141.8044,12332.0
2022-02-16 15:10:00,152.15,152.17,151.93,152.17,14601.0,141.8044,141.8231,141.5994,141.8231,14601.0
2022-02-16 15:20:00,152.14,152.28,151.97,152.27,11648.0,141.7951,141.9256,141.6367,141.9163,11648.0
2022-02-16 15:30:00,152.26,152.46,152.02,152.46,13961.0,141.907,142.0934,141.6833,142.0934,13961.0
2022-02-16 15:40:00,152.33,152.52,152.17,152.43,23863.0,141.9722,142.1493,141.8231,142.0654,23863.0
2022-02-16 15:50:00,152.49,152.55,151.86,151.88,84296.0,142.1213,142.1772,141.5342,141.5528,84296.0
2022-02-17 09:30:00,150.08,150.77,149.77,150.77,9709.0,140.4289,141.0745,140.1388,141.0745,9709.0
2022-02-17 09:40:00,150.77,150.77,149.69,149.88,7033.0,141.0745,141.0745,140.0639,140.2417,7033.0
2022-02-17 09:50:00,149.77,149.78,149.11,149.28,32828.0,140.1388,140.1482,139.5212,139.6803,32828.0
2022-02-17 10:00:00,149.28,149.74,149.19,149.69,29833.0,139.6803,140.1107,139.5961,140.0639,29833.0
2022-02-17 10:10:00,149.65,150.1,149.58,149.98,9532.0,140.0265,140.4476,139.961,140.3353,9532.0
2022-02-17 10:20:00,149.97,150.0,149.52,149.77,11749.0,140.3259,140.354,139.9049,140.1388,11749.0
2022-02-17 10:30:00,149.67,150.47,149.41,150.27,6390.0,140.0452,140.7938,139.802,140.6067,6390.0
2022-02-17 10:40:00,150.22,150.53,150.02,150.02,6831.0,140.5599,140.8499,140.3727,140.3727,6831.0
2022-02-17 10:50:00,149.94,150.67,149.75,150.67,16172.0,140.2979,140.9809,140.1201,140.9809,16172.0
2022-02-17 11:00:00,150.7,150.76,150.46,150.66,4432.0,141.009,141.0651,140.7844,140.9716,4432.0
2022-02-17 11:10:00,150.64,150.79,150.57,150.7,3461.0,140.9529,141.0932,140.8874,141.009,3461.0
2022-02-17 11:20:00,150.6,150.67,150.24,150.24,3023.0,140.9154,140.9809,140.5786,140.5786,3023.0
2022-02-17 11:30:00,150.28,150.32,149.91,149.93,8986.0,140.616,140.6534,140.2698,140.2885,8986.0
2022-02-17 11:40:00,149.93,150.62,149.93,150.58,7484.0,140.2885,140.9341,140.2885,140.8967,7484.0
2022-02-17 11:50:00,150.58,150.68,150.32,150.36,5324.0,140.8967,140.9903,140.6534,140.6909,5324.0
2022-02-17 12:00:00,150.31,150.59,150.31,150.46,6624.0,140.6441,140.9061,140.6441,140.7844,6624.0
2022-02-17 12:10:00,150.46,150.58,150.33,150.57,6366.0,140.7844,140.8967,140.6628,140.8874,6366.0
2022-02-17 12:20:00,150.6,150.64,150.5,150.56,5694.0,140.9154,140.9529,140.8219,140.878,5694.0
2022-02-17 12:30:00,150.5,150.65,150.31,150.31,7152.0,140.8219,140.9622,140.6441,140.6441,7152.0
2022-02-17 12:40:00,150.31,150.34,150.06,150.19,11576.0,140.6441,140.6721,140.4102,140.5318,11576.0
2022-02-17 12:50:00,150.22,150.38,150.18,150.31,5700.0,140.5599,140.7096,140.5224,140.6441,5700.0
2022-02-17 13:00:00,150.34,150.45,150.17,150.27,9176.0,140.6721,140.7751,140.5131,140.6067,9176.0
2022-02-17 13:10:00,150.31,150.57,150.31,150.32,7322.0,140.6441,140.8874,140.6441,140.6534,7322.0
2022-02-17 13:20:00,150.31,150.51,150.31,150.35,4312.0,140.6441,140.8312,140.6441,140.6815,4312.0
2022-02-17 13:30:00,150.32,150.48,150.32,150.44,5802.0,140.6534,140.8031,140.6534,140.7657,5802.0
2022-02-17 13:40:00,150.4,150.4,150.16,150.17,4120.0,140.7283,140.7283,140.5037,140.5131,4120.0
2022-02-17 13:50:00,150.21,150.39,150.21,150.32,4876.0,140.5505,140.7189,140.5505,140.6534,4876.0
2022-02-17 14:00:00,150.25,150.38,150.08,150.1,5879.0,140.5879,140.7096,140.4289,140.4476,5879.0
2022-02-17 14:10:00,150.0,150.03,149.84,150.02,5787.0,140.354,140.3821,140.2043,140.3727,5787.0
2022-02-17 14:20:00,150.0,150.05,149.75,149.83,5011.0,140.354,140.4008,140.1201,140.1949,5011.0
2022-02-17 14:30:00,149.82,149.82,149.4,149.5,7409.0,140.1856,140.1856,139.7926,139.8862,7409.0
2022-02-17 14:40:00,149.4,149.52,149.33,149.45,5525.0,139.7926,139.9049,139.7271,139.8394,5525.0
2022-02-17 14:50:00,149.39,149.6,149.3,149.48,12424.0,139.7832,139.9797,139.699,139.8675,12424.0
2022-02-17 15:00:00,149.42,149.55,149.23,149.25,11813.0,139.8113,139.933,139.6335,139.6522,11813.0
2022-02-17 15:10:00,149.2,149.2,148.79,149.07,10177.0,139.6055,139.6055,139.2218,139.4838,10177.0
2022-02-17 15:20:00,149.24,149.33,149.14,149.3,7286.0,139.6429,139.7271,139.5493,139.699,7286.0
2022-02-17 15:30:00,149.31,149.65,149.23,149.55,9086.0,139.7084,140.0265,139.6335,139.933,9086.0
2022-02-17 15:40:00,149.51,149.53,149.18,149.22,17081.0,139.8955,139.9142,139.5867,139.6242,17081.0
2022-02-17 15:50:00,149.21,149.4,148.81,149.0,74782.0,139.6148,139.7926,139.2405,139.4183,74782.0
2022-02-18 09:30:00,149.35,150.34,149.01,150.04,36986.0,139.7458,140.6721,139.4277,140.3914,36986.0
2022-02-18 09:40:00,150.14,150.14,149.22,149.7,7352.0,140.485,140.485,139.6242,140.0733,7352.0
2022-02-18 09:50:00,149.77,150.23,149.53,150.08,14361.0,140.1388,140.5692,139.9142,140.4289,14361.0
2022-02-18 10:00:00,149.96,150.21,149.66,149.96,6916.0,140.3166,140.5505,140.0359,140.3166,6916.0
2022-02-18 10:10:00,149.91,150.2,149.7,150.0,8511.0,140.2698,140.5412,140.0733,140.354,8511.0
2022-02-18 10:20:00,150.05,150.1,149.65,149.65,9675.0,140.4008,140.4476,140.0265,140.0265,9675.0
2022-02-18 10:30:00,149.81,149.85,149.43,149.77,8453.0,140.1762,140.2137,139.8207,140.1388,8453.0
2022-02-18 10:40:00,149.69,149.87,149.36,149.72,12275.0,140.0639,140.2324,139.7552,140.092,12275.0
2022-02-18 10:50:00,149.83,150.08,149.81,149.84,6219.0,140.1949,140.4289,140.1762,140.2043,6219.0
2022-02-18 11:00:00,149.87,149.87,149.06,149.1,8741.0,140.2324,140.2324,139.4745,139.5119,8741.0
2022-02-18 11:10:00,149.17,149.57,149.08,149.5,8046.0,139.5774,139.9517,139.4932,139.8862,8046.0
2022-02-18 11:20:00,149.59,149.85,149.51,149.52,10297.0,139.9704,140.2137,139.8955,139.9049,10297.0
2022-02-18 11:30:00,149.56,149.75,149.42,149.54,16485.0,139.9423,140.1201,139.8113,139.9236,16485.0
2022-02-18 11:40:00,149.61,149.63,149.35,149.48,10468.0,139.9891,140.0078,139.7458,139.8675,10468.0
2022-02-18 11:50:00,149.42,149.5,149.03,149.13,10832.0,139.8113,139.8862,139.4464,139.54,10832.0
2022-02-18 12:00:00,149.11,149.24,148.77,149.15,3950.0,139.5212,139.6429,139.2031,139.5587,3950.0
2022-02-18 12:10:00,149.23,149.68,149.23,149.54,8309.0,139.6335,140.0546,139.6335,139.9236,8309.0
2022-02-18 12:20:00,149.45,149.56,149.29,149.45,6410.0,139.8394,139.9423,139.6897,139.8394,6410.0
2022-02-18 12:30:00,149.4,149.64,149.16,149.28,17532.0,139.7926,140.0172,139.568,139.6803,17532.0
2022-02-18 12:40:00,149.35,149.74,149.35,149.58,15925.0,139.7458,140.1107,139.7458,139.961,15925.0
2022-02-18 12:50:00,149.71,149.73,149.52,149.54,9781.0,140.0827,140.1014,139.9049,139.9236,9781.0
2022-02-18 13:00:00,149.54,149.68,149.45,149.49,6615.0,139.9236,140.0546,139.8394,139.8768,6615.0
2022-02-18 13:10:00,149.5,149.63,149.29,149.35,9533.0,139.8862,140.0078,139.6897,139.7458,9533.0
2022-02-18 13:20:00,149.29,149.66,149.15,149.23,9778.0,139.6897,140.0359,139.5587,139.6335,9778.0
2022-02-18 13:30:00,149.14,149.66,149.14,149.63,9135.0,139.5493,140.0359,139.5493,140.0078,9135.0
2022-02-18 13:40:00,149.61,149.8,149.42,149.75,6816.0,139.9891,140.1669,139.8113,140.1201,6816.0
2022-02-18 13:50:00,149.78,149.99,149.72,149.93,7749.0,140.1482,140.3447,140.092,140.2885,7749.0
2022-02-18 14:00:00,149.89,150.1,149.8,149.88,9776.0,140.2511,140.4476,140.1669,140.2417,9776.0
2022-02-18 14:10:00,149.84,150.32,149.84,150.24,10741.0,140.2043,140.6534,140.2043,140.5786,10741.0
2022-02-18 14:20:00,150.22,150.54,150.19,150.42,8232.0,140.5599,140.8593,140.5318,140.747,8232.0
2022-02-18 14:30:00,150.42,150.52,149.84,149.84,11050.0,140.747,140.8406,140.2043,140.2043,11050.0
2022-02-18 14:40:00,149.88,150.08,149.8,149.81,8861.0,140.2417,140.4289,140.1669,140.1762,8861.0
2022-02-18 14:50:00,149.75,150.45,149.73,150.31,8436.0,140.1201,140.7751,140.1014,140.6441,8436.0
2022-02-18 15:00:00,150.32,150.42,149.9,149.99,9051.0,140.6534,140.747,140.2604,140.3447,9051.0
2022-02-18 15:10:00,150.16,150.23,149.83,149.84,13329.0,140.5037,140.5692,140.1949,140.2043,13329.0
2022-02-18 15:20:00,149.89,150.05,149.77,149.81,14785.0,140.2511,140.4008,140.1388,140.1762,14785.0
2022-02-18 15:30:00,149.77,149.78,149.53,149.7,16433.0,140.1388,140.1482,139.9142,140.0733,16433.0
2022-02-18 15:40:00,149.68,150.16,149.65,149.99,21998.0,140.0546,140.5037,140.0265,140.3447,21998.0
2022-02-18 15:50:00,150.1,150.1,149.48,149.66,80913.0,140.4476,140.4476,139.8675,140.0359,80913.0
2022-02-22 09:30:00,149.82,149.82,148.43,148.95,34063.0,140.1856,140.1856,138.885,139.3715,34063.0
2022-02-22 09:40:00,148.65,148.65,147.8,148.24,14391.0,139.0908,139.0908,138.2955,138.7072,14391.0
2022-02-22 09:50:00,148.24,149.16,147.93,148.95,24645.0,138.7072,139.568,138.4171,139.3715,24645.0
2022-02-22 10:00:00,148.84,148.85,148.04,148.31,17060.0,139.2686,139.278,138.5201,138.7727,17060.0
2022-02-22 10:10:00,148.25,148.76,147.91,148.68,8609.0,138.7166,139.1938,138.3984,139.1189,8609.0
2022-02-22 10:20:00,148.59,148.83,148.29,148.8,10620.0,139.0347,139.2593,138.754,139.2312,10620.0
2022-02-22 10:30:00,148.8,148.87,148.51,148.86,19367.0,139.2312,139.2967,138.9598,139.2873,19367.0
2022-02-22 10:40:00,148.83,149.03,148.53,148.58,13790.0,139.2593,139.4464,138.9785,139.0253,13790.0
2022-02-22 10:50:00,148.51,148.53,147.25,147.25,15624.0,138.9598,138.9785,137.7809,137.7809,15624.0
2022-02-22 11:00:00,147.24,147.52,147.08,147.26,15628.0,137.7715,138.0335,137.6218,137.7902,15628.0
2022-02-22 11:10:00,147.23,147.52,147.05,147.16,6954.0,137.7621,138.0335,137.5937,137.6966,6954.0
2022-02-22 11:20:00,147.2,147.7,147.15,147.48,12408.0,137.7341,138.2019,137.6873,137.9961,12408.0
2022-02-22 11:30:00,147.48,147.77,147.33,147.39,11773.0,137.9961,138.2674,137.8557,137.9119,11773.0
2022-02-22 11:40:00,147.45,147.6,147.38,147.46,6023.0,137.968,138.1083,137.9025,137.9774,6023.0
2022-02-22 11:50:00,147.55,147.6,146.91,147.17,8966.0,138.0616,138.1083,137.4627,137.706,8966.0
2022-02-22 12:00:00,147.21,147.42,147.12,147.34,6200.0,137.7434,137.9399,137.6592,137.8651,6200.0
2022-02-22 12:10:00,147.36,147.39,147.12,147.15,10358.0,137.8838,137.9119,137.6592,137.6873,10358.0
2022-02-22 12:20:00,147.18,147.26,146.97,147.1,6044.0,137.7154,137.7902,137.5189,137.6405,6044.0
2022-02-22 12:30:00,146.91,147.14,146.88,146.96,6748.0,137.4627,137.6779,137.4347,137.5095,6748.0
2022-02-22 12:40:00,146.94,147.14,146.8,146.84,10316.0,137.4908,137.6779,137.3598,137.3972,10316.0
2022-02-22 12:50:00,146.85,146.99,146.65,146.73,8507.0,137.4066,137.5376,137.2194,137.2943,8507.0
2022-02-22 13:00:00,146.79,146.96,146.64,146.85,7159.0,137.3504,137.5095,137.2101,137.4066,7159.0
2022-02-22 13:10:00,146.93,146.96,146.29,146.4,8259.0,137.4814,137.5095,136.8826,136.9855,8259.0
2022-02-22 13:20:00,146.31,146.51,146.3,146.51,7243.0,136.9013,137.0884,136.8919,137.0884,7243.0
2022-02-22 13:30:00,146.46,146.72,146.42,146.42,10815.0,137.0417,137.2849,137.0042,137.0042,10815.0
2022-02-22 13:40:00,146.47,146.6,146.03,146.13,6805.0,137.051,137.1727,136.6393,136.7329,6805.0
2022-02-22 13:50:00,146.1,146.15,145.8,146.15,12110.0,136.7048,136.7516,136.4241,136.7516,12110.0
2022-02-22 14:00:00,146.09,146.09,145.8,145.83,14752.0,136.6955,136.6955,136.4241,136.4522,14752.0
2022-02-22 14:10:00,145.73,146.03,145.65,145.91,10140.0,136.3586,136.6393,136.2837,136.527,10140.0
2022-02-22 14:20:00,145.97,146.27,145.53,146.22,13387.0,136.5832,136.8639,136.1715,136.8171,13387.0
2022-02-22 14:30:00,146.48,146.66,146.29,146.33,7178.0,137.0604,137.2288,136.8826,136.92,7178.0
2022-02-22 14:40:00,146.44,146.91,146.14,146.91,6099.0,137.0229,137.4627,136.7422,137.4627,6099.0
2022-02-22 14:50:00,146.91,147.3,146.79,147.15,10910.0,137.4627,137.8276,137.3504,137.6873,10910.0
2022-02-22 15:00:00,147.18,147.72,147.08,147.31,11905.0,137.7154,138.2206,137.6218,137.837,11905.0
2022-02-22 15:10:00,147.32,147.61,147.11,147.2,15405.0,137.8464,138.1177,137.6499,137.7341,15405.0
2022-02-22 15:20:00,147.16,147.41,146.89,147.25,17800.0,137.6966,137.9306,137.444,137.7809,17800.0
2022-02-22 15:30:00,147.2,147.25,146.91,147.0,26198.0,137.7341,137.7809,137.4627,137.5469,26198.0
2022-02-22 15:40:00,147.16,147.16,146.5,146.55,30378.0,137.6966,137.6966,137.0791,137.1259,30378.0
2022-02-22 15:50:00,146.5,146.72,145.96,146.69,130935.0,137.0791,137.2849,136.5738,137.2569,130935.0
2022-02-23 09:30:00,147.21,147.49,146.8,147.2,26580.0,137.7434,138.0054,137.3598,137.7341,26580.0
2022-02-23 09:40:00,147.2,147.39,147.0,147.27,18774.0,137.7341,137.9119,137.5469,137.7996,18774.0
2022-02-23 09:50:00,147.09,147.48,146.78,147.12,20719.0,137.6311,137.9961,137.3411,137.6592,20719.0
2022-02-23 10:00:00,147.03,147.04,145.83,145.85,8439.0,137.575,137.5844,136.4522,136.4709,8439.0
2022-02-23 10:10:00,145.93,145.93,145.16,145.16,10255.0,136.5457,136.5457,135.8253,135.8253,10255.0
2022-02-23 10:20:00,145.14,145.14,144.5,144.62,11644.0,135.8065,135.8065,135.2077,135.32,11644.0
2022-02-23 10:30:00,144.69,145.13,144.54,144.81,8659.0,135.3855,135.7972,135.2451,135.4978,8659.0
2022-02-23 10:40:00,144.89,144.94,144.44,144.81,26514.0,135.5726,135.6194,135.1516,135.4978,26514.0
2022-02-23 10:50:00,144.74,144.9,144.55,144.55,7718.0,135.4323,135.582,135.2545,135.2545,7718.0
2022-02-23 11:00:00,144.45,144.66,143.91,144.1,11891.0,135.1609,135.3574,134.6556,134.8334,11891.0
2022-02-23 11:10:00,144.11,144.11,143.81,143.86,10009.0,134.8428,134.8428,134.5621,134.6089,10009.0
2022-02-23 11:20:00,143.85,144.11,143.73,143.73,23940.0,134.5995,134.8428,134.4872,134.4872,23940.0
2022-02-23 11:30:00,143.66,144.11,143.53,143.9,56085.0,134.4217,134.8428,134.3001,134.6463,56085.0
2022-02-23 11:40:00,143.9,144.1,143.64,144.1,7235.0,134.6463,134.8334,134.403,134.8334,7235.0
2022-02-23 11:50:00,144.18,144.33,144.03,144.12,6593.0,134.9083,135.0486,134.7679,134.8521,6593.0
2022-02-23 12:00:00,144.04,144.33,143.86,144.26,9916.0,134.7773,135.0486,134.6089,134.9831,9916.0
2022-02-23 12:10:00,144.4,144.93,144.33,144.93,11256.0,135.1141,135.61,135.0486,135.61,11256.0
2022-02-23 12:20:00,144.89,144.94,144.55,144.71,11604.0,135.5726,135.6194,135.2545,135.4042,11604.0
2022-02-23 12:30:00,144.77,144.77,144.36,144.36,4672.0,135.4603,135.4603,135.0767,135.0767,4672.0
2022-02-23 12:40:00,144.29,144.79,144.29,144.46,23754.0,135.0112,135.4791,135.0112,135.1703,23754.0
2022-02-23 12:50:00,144.43,144.46,144.16,144.28,4205.0,135.1422,135.1703,134.8896,135.0018,4205.0
2022-02-23 13:00:00,144.15,144.45,143.97,144.29,13725.0,134.8802,135.1609,134.7118,135.0112,13725.0
2022-02-23 13:10:00,144.36,144.39,143.59,144.0,16799.0,135.0767,135.1048,134.3562,134.7399,16799.0
2022-02-23 13:20:00,144.03,144.07,143.67,143.67,6742.0,134.7679,134.8054,134.4311,134.4311,6742.0
2022-02-23 13:30:00,143.72,143.79,143.0,143.28,32569.0,134.4779,134.5434,133.8042,134.0662,32569.0
2022-02-23 13:40:00,143.2,143.56,143.13,143.41,28829.0,133.9913,134.3281,133.9258,134.1878,28829.0
2022-02-23 13:50:00,143.41,143.44,142.79,143.16,24467.0,134.1878,134.2159,133.6077,133.9539,24467.0
2022-02-23 14:00:00,143.19,143.21,142.59,142.76,27919.0,133.9819,134.0007,133.4205,133.5796,27919.0
2022-02-23 14:10:00,142.85,142.93,142.46,142.81,16123.0,133.6638,133.7387,133.2989,133.6264,16123.0
2022-02-23 14:20:00,142.81,142.94,142.13,142.14,14045.0,133.6264,133.748,132.9901,132.9995,14045.0
2022-02-23 14:30:00,142.25,142.47,142.15,142.3,12380.0,133.1024,133.3082,133.0088,133.1492,12380.0
2022-02-23 14:40:00,142.29,142.29,141.8,141.93,19583.0,133.1398,133.1398,132.6813,132.803,19583.0
2022-02-23 14:50:00,141.87,142.13,141.75,141.87,20312.0,132.7468,132.9901,132.6345,132.7468,20312.0
2022-02-23 15:00:00,141.92,141.92,140.87,141.03,47976.0,132.7936,132.7936,131.8111,131.9608,47976.0
2022-02-23 15:10:00,141.03,141.2,140.86,140.94,26992.0,131.9608,132.1199,131.8018,131.8766,26992.0
2022-02-23 15:20:00,140.94,141.35,140.86,141.28,30029.0,131.8766,132.2603,131.8018,132.1948,30029.0
2022-02-23 15:30:00,141.23,141.3,140.27,140.3,78757.0,132.148,132.2135,131.2497,131.2778,78757.0
2022-02-23 15:40:00,140.25,140.58,140.02,140.07,65825.0,131.231,131.5398,131.0158,131.0626,65825.0
2022-02-23 15:50:00,140.03,140.74,139.88,140.61,156558.0,131.0252,131.6895,130.8848,131.5679,156558.0
2022-02-24 09:30:00,137.52,137.52,136.12,137.11,38989.0,128.6766,128.6766,127.3666,128.2929,38989.0
2022-02-24 09:40:00,137.11,137.44,136.02,137.44,20043.0,128.2929,128.6017,127.273,128.6017,20043.0
2022-02-24 09:50:00,137.72,138.1,137.19,138.08,46113.0,128.8637,129.2193,128.3678,129.2005,46113.0
2022-02-24 10:00:00,137.97,138.05,136.57,137.31,29895.0,129.0976,129.1725,127.7877,128.4801,29895.0
2022-02-24 10:10:00,137.24,138.17,137.06,137.79,28737.0,128.4146,129.2848,128.2461,128.9292,28737.0
2022-02-24 10:20:00,137.76,137.93,137.04,137.66,33825.0,128.9011,129.0602,128.2274,128.8076,33825.0
2022-02-24 10:30:00,137.6,138.52,137.4,137.91,46084.0,128.7514,129.6123,128.5643,129.0415,46084.0
2022-02-24 10:40:00,137.82,138.08,137.44,138.03,20523.0,128.9573,129.2005,128.6017,129.1538,20523.0
2022-02-24 10:50:00,138.12,138.25,137.15,137.27,15893.0,129.238,129.3596,128.3304,128.4426,15893.0
2022-02-24 11:00:00,137.35,137.54,136.73,137.38,18682.0,128.5175,128.6953,127.9374,128.5456,18682.0
2022-02-24 11:10:00,137.35,137.58,136.84,136.88,31600.0,128.5175,128.7327,128.0403,128.0777,31600.0
2022-02-24 11:20:00,136.88,137.1,136.27,136.42,42782.0,128.0777,128.2836,127.5069,127.6473,42782.0
2022-02-24 11:30:00,136.42,136.79,136.0,136.37,35354.0,127.6473,127.9935,127.2543,127.6005,35354.0
2022-02-24 11:40:00,136.33,136.33,135.77,136.12,23027.0,127.5631,127.5631,127.0391,127.3666,23027.0
2022-02-24 11:50:00,136.04,136.6,135.95,136.41,26795.0,127.2917,127.8157,127.2075,127.6379,26795.0
2022-02-24 12:00:00,136.41,136.41,135.41,135.42,28076.0,127.6379,127.6379,126.7022,126.7116,28076.0
2022-02-24 12:10:00,135.5,135.53,134.92,135.01,41260.0,126.7865,126.8145,126.2438,126.328,41260.0
2022-02-24 12:20:00,135.02,135.17,134.59,135.17,46221.0,126.3373,126.4777,125.935,126.4777,46221.0
2022-02-24 12:30:00,135.21,136.0,134.88,135.82,34005.0,126.5151,127.2543,126.2063,127.0859,34005.0
2022-02-24 12:40:00,135.89,136.2,135.78,135.81,40580.0,127.1514,127.4414,127.0485,127.0765,40580.0
2022-02-24 12:50:00,135.75,135.97,135.47,135.64,21212.0,127.0204,127.2262,126.7584,126.9175,21212.0
2022-02-24 13:00:00,135.61,136.03,135.38,135.91,23619.0,126.8894,127.2824,126.6742,127.1701,23619.0
2022-02-24 13:10:00,135.91,135.96,135.68,135.91,24562.0,127.1701,127.2169,126.9549,127.1701,24562.0
2022-02-24 13:20:00,135.82,135.9,135.35,135.44,31338.0,127.0859,127.1607,126.6461,126.7303,31338.0
2022-02-24 13:30:00,135.37,136.1,135.37,135.92,20209.0,126.6648,127.3479,126.6648,127.1795,20209.0
2022-02-24 13:40:00,135.92,136.56,135.56,136.55,25041.0,127.1795,127.7783,126.8426,127.7689,25041.0
2022-02-24 13:50:00,136.51,136.79,135.94,135.94,43324.0,127.7315,127.9935,127.1982,127.1982,43324.0
2022-02-24 14:00:00,135.94,136.13,135.39,135.39,18997.0,127.1982,127.3759,126.6835,126.6835,18997.0
2022-02-24 14:10:00,135.34,136.15,135.34,136.1,18092.0,126.6367,127.3947,126.6367,127.3479,18092.0
2022-02-24 14:20:00,136.11,136.24,135.8,135.92,22008.0,127.3572,127.4789,127.0672,127.1795,22008.0
2022-02-24 14:30:00,135.96,136.57,135.84,136.36,40261.0,127.2169,127.7877,127.1046,127.5912,40261.0
2022-02-24 14:40:00,136.37,136.64,136.11,136.6,20486.0,127.6005,127.8531,127.3572,127.8157,20486.0
2022-02-24 14:50:00,136.59,136.59,136.05,136.35,38663.0,127.8064,127.8064,127.3011,127.5818,38663.0
2022-02-24 15:00:00,136.41,136.98,136.26,136.7,25793.0,127.6379,128.1713,127.4976,127.9093,25793.0
2022-02-24 15:10:00,136.68,137.0,136.61,136.75,46351.0,127.8906,128.19,127.8251,127.9561,46351.0
2022-02-24 15:20:00,136.72,136.96,136.54,136.62,42431.0,127.928,128.1526,127.7596,127.8344,42431.0
2022-02-24 15:30:00,136.54,138.05,136.53,137.91,43874.0,127.7596,129.1725,127.7502,129.0415,43874.0
2022-02-24 15:40:00,137.9,138.06,137.56,137.65,74946.0,129.0321,129.1818,128.714,128.7982,74946.0
2022-02-24 15:50:00,137.81,138.07,137.63,137.74,282058.0,128.9479,129.1912,128.7795,128.8824,282058.0
2022-02-25 09:30:00,138.62,139.89,138.12,139.21,21751.0,129.7058,130.8942,129.238,130.2579,21751.0
2022-02-25 09:40:00,139.01,139.38,137.67,137.7,37302.0,130.0707,130.4169,128.8169,128.845,37302.0
2022-02-25 09:50:00,137.91,137.96,137.25,137.54,23935.0,129.0415,129.0883,128.4239,128.6953,23935.0
2022-02-25 10:00:00,137.62,138.34,137.12,138.31,10559.0,128.7701,129.4438,128.3023,129.4158,10559.0
2022-02-25 10:10:00,138.05,138.36,137.63,138.02,13118.0,129.1725,129.4625,128.7795,129.1444,13118.0
2022-02-25 10:20:00,137.98,138.26,137.64,138.26,13385.0,129.107,129.369,128.7888,129.369,13385.0
2022-02-25 10:30:00,138.19,138.19,137.71,138.01,15282.0,129.3035,129.3035,128.8543,129.135,15282.0
2022-02-25 10:40:00,137.96,138.2,137.76,138.11,11836.0,129.0883,129.3128,128.9011,129.2286,11836.0
2022-02-25 10:50:00,138.08,138.72,138.03,138.32,26635.0,129.2005,129.7994,129.1538,129.4251,26635.0
2022-02-25 11:00:00,138.34,138.69,138.11,138.62,32897.0,129.4438,129.7713,129.2286,129.7058,32897.0
2022-02-25 11:10:00,138.59,138.91,138.38,138.83,13471.0,129.6778,129.9772,129.4813,129.9023,13471.0
2022-02-25 11:20:00,138.81,139.56,138.73,139.3,17276.0,129.8836,130.5854,129.8087,130.3421,17276.0
2022-02-25 11:30:00,139.3,139.41,138.97,139.25,7542.0,130.3421,130.445,130.0333,130.2953,7542.0
2022-02-25 11:40:00,139.19,139.53,139.19,139.48,7886.0,130.2392,130.5573,130.2392,130.5105,7886.0
2022-02-25 11:50:00,139.49,140.31,139.48,140.29,50879.0,130.5199,131.2871,130.5105,131.2684,50879.0
2022-02-25 12:00:00,140.31,140.65,140.25,140.36,9909.0,131.2871,131.6053,131.231,131.3339,9909.0
2022-02-25 12:10:00,140.32,140.82,140.32,140.67,13033.0,131.2965,131.7643,131.2965,131.624,13033.0
2022-02-25 12:20:00,140.67,141.06,140.31,141.02,72706.0,131.624,131.9889,131.2871,131.9515,72706.0
2022-02-25 12:30:00,140.98,141.33,140.93,141.2,10265.0,131.9141,132.2416,131.8673,132.1199,10265.0
2022-02-25 12:40:00,141.25,141.31,140.94,141.14,14261.0,132.1667,132.2228,131.8766,132.0638,14261.0
2022-02-25 12:50:00,141.07,141.07,140.36,140.47,21760.0,131.9983,131.9983,131.3339,131.4369,21760.0
2022-02-25 13:00:00,140.46,140.64,140.0,140.35,50707.0,131.4275,131.5959,130.9971,131.3246,50707.0
2022-02-25 13:10:00,140.35,140.44,139.99,140.34,22951.0,131.3246,131.4088,130.9877,131.3152,22951.0
2022-02-25 13:20:00,140.33,140.79,140.11,140.66,47407.0,131.3059,131.7363,131.1,131.6146,47407.0
2022-02-25 13:30:00,140.77,141.18,140.7,141.13,12879.0,131.7176,132.1012,131.6521,132.0544,12879.0
2022-02-25 13:40:00,141.06,141.52,141.05,141.41,12475.0,131.9889,132.4193,131.9796,132.3164,12475.0
2022-02-25 13:50:00,141.52,141.61,141.13,141.14,14906.0,132.4193,132.5035,132.0544,132.0638,14906.0
2022-02-25 14:00:00,141.15,141.29,140.79,140.94,13649.0,132.0731,132.2041,131.7363,131.8766,13649.0
2022-02-25 14:10:00,140.88,140.98,140.62,140.73,10219.0,131.8205,131.9141,131.5772,131.6801,10219.0
2022-02-25 14:20:00,140.68,141.1,140.68,140.89,12861.0,131.6334,132.0263,131.6334,131.8298,12861.0
2022-02-25 14:30:00,140.97,141.06,140.62,140.79,13308.0,131.9047,131.9889,131.5772,131.7363,13308.0
2022-02-25 14:40:00,140.74,140.9,140.58,140.72,13345.0,131.6895,131.8392,131.5398,131.6708,13345.0
2022-02-25 14:50:00,140.64,140.7,140.23,140.5,13194.0,131.5959,131.6521,131.2123,131.4649,13194.0
2022-02-25 15:00:00,140.45,140.81,140.25,140.74,11233.0,131.4181,131.755,131.231,131.6895,11233.0
2022-02-25 15:10:00,140.75,140.86,140.5,140.72,14257.0,131.6988,131.8018,131.4649,131.6708,14257.0
2022-02-25 15:20:00,140.75,140.97,140.6,140.76,15957.0,131.6988,131.9047,131.5585,131.7082,15957.0
2022-02-25 15:30:00,140.82,140.94,140.44,140.57,29724.0,131.7643,131.8766,131.4088,131.5304,29724.0
2022-02-25 15:40:00,140.56,141.14,140.56,140.9,65228.0,131.5211,132.0638,131.5211,131.8392,65228.0
2022-02-25 15:50:00,140.96,141.35,140.93,141.15,199382.0,131.8953,132.2603,131.8673,132.0731,199382.0
2022-02-28 09:30:00,138.61,138.89,136.01,136.2,55216.0,129.6965,129.9585,127.2637,127.4414,55216.0
2022-02-28 09:40:00,136.1,136.1,133.71,133.73,157624.0,127.3479,127.3479,125.1116,125.1303,157624.0
2022-02-28 09:50:00,133.87,135.09,133.82,134.99,112028.0,125.2613,126.4028,125.2145,126.3093,112028.0
2022-02-28 10:00:00,134.97,135.66,134.91,135.03,64591.0,126.2905,126.9362,126.2344,126.3467,64591.0
2022-02-28 10:10:00,135.03,135.03,133.61,133.61,18453.0,126.3467,126.3467,125.018,125.018,18453.0
2022-02-28 10:20:00,133.69,133.92,133.23,133.29,23227.0,125.0929,125.3081,124.6624,124.7186,23227.0
2022-02-28 10:30:00,133.38,134.27,133.12,134.21,55904.0,124.8028,125.6356,124.5595,125.5794,55904.0
2022-02-28 10:40:00,134.33,134.69,134.33,134.5,61884.0,125.6917,126.0285,125.6917,125.8508,61884.0
2022-02-28 10:50:00,134.46,135.1,134.41,134.85,29971.0,125.8133,126.4122,125.7666,126.1783,29971.0
2022-02-28 11:00:00,134.85,135.67,134.85,135.57,71238.0,126.1783,126.9455,126.1783,126.852,71238.0
2022-02-28 11:10:00,135.55,135.9,135.32,135.55,47019.0,126.8332,127.1607,126.618,126.8332,47019.0
2022-02-28 11:20:00,135.61,136.36,135.55,136.16,70002.0,126.8894,127.5912,126.8332,127.404,70002.0
2022-02-28 11:30:00,136.04,136.04,135.58,135.63,62506.0,127.2917,127.2917,126.8613,126.9081,62506.0
2022-02-28 11:40:00,135.65,135.65,134.76,134.96,32058.0,126.9268,126.9268,126.094,126.2812,32058.0
2022-02-28 11:50:00,134.96,135.52,134.96,135.51,16606.0,126.2812,126.8052,126.2812,126.7958,16606.0
2022-02-28 12:00:00,135.46,135.62,134.6,134.67,18628.0,126.749,126.8987,125.9443,126.0098,18628.0
2022-02-28 12:10:00,134.6,134.6,133.82,133.98,29195.0,125.9443,125.9443,125.2145,125.3642,29195.0
2022-02-28 12:20:00,133.9,133.91,133.71,133.81,21699.0,125.2893,125.2987,125.1116,125.2051,21699.0
2022-02-28 12:30:00,133.78,134.0,133.53,133.84,26825.0,125.1771,125.3829,124.9431,125.2332,26825.0
2022-02-28 12:40:00,133.91,133.91,133.38,133.71,16623.0,125.2987,125.2987,124.8028,125.1116,16623.0
2022-02-28 12:50:00,133.64,133.81,133.33,133.8,19842.0,125.0461,125.2051,124.756,125.1958,19842.0
2022-02-28 13:00:00,133.77,134.17,133.77,134.05,13167.0,125.1677,125.542,125.1677,125.4297,13167.0
2022-02-28 13:10:00,134.02,134.27,133.74,133.83,23446.0,125.4016,125.6356,125.1396,125.2239,23446.0
2022-02-28 13:20:00,133.69,133.75,133.27,133.75,23254.0,125.0929,125.149,124.6999,125.149,23254.0
2022-02-28 13:30:00,133.84,134.03,133.57,133.9,15438.0,125.2332,125.411,124.9806,125.2893,15438.0
2022-02-28 13:40:00,133.97,134.58,133.96,134.47,33730.0,125.3548,125.9256,125.3455,125.8227,33730.0
2022-02-28 13:50:00,134.45,134.84,134.45,134.7,25083.0,125.804,126.1689,125.804,126.0379,25083.0
2022-02-28 14:00:00,134.7,134.7,133.66,133.67,18011.0,126.0379,126.0379,125.0648,125.0741,18011.0
2022-02-28 14:10:00,133.61,134.03,133.53,134.03,22509.0,125.018,125.411,124.9431,125.411,22509.0
2022-02-28 14:20:00,133.97,134.07,133.62,133.75,15918.0,125.3548,125.4484,125.0274,125.149,15918.0
2022-02-28 14:30:00,133.72,133.97,133.56,133.65,17676.0,125.1209,125.3548,124.9712,125.0554,17676.0
2022-02-28 14:40:00,133.67,134.04,133.59,133.73,20623.0,125.0741,125.4203,124.9993,125.1303,20623.0
2022-02-28 14:50:00,133.81,133.88,133.61,133.71,28522.0,125.2051,125.2706,125.018,125.1116,28522.0
2022-02-28 15:00:00,133.71,133.8,133.33,133.69,71871.0,125.1116,125.1958,124.756,125.0929,71871.0
2022-02-28 15:10:00,133.6,133.68,133.3,133.47,34812.0,125.0086,125.0835,124.7279,124.887,34812.0
2022-02-28 15:20:00,133.51,133.82,133.48,133.54,54206.0,124.9244,125.2145,124.8964,124.9525,54206.0
2022-02-28 15:30:00,133.51,133.54,132.65,132.65,69910.0,124.9244,124.9525,124.1197,124.1197,69910.0
2022-02-28 15:40:00,132.69,133.06,132.5,132.99,180583.0,124.1572,124.5034,123.9794,124.4379,180583.0
2022-02-28 15:50:00,132.98,133.75,132.94,133.42,381307.0,124.4285,125.149,124.3911,124.8402,381307.0
2022-03-01 09:30:00,132.09,133.06,131.7,132.01,54795.0,123.5957,124.5034,123.2308,123.5209,54795.0
2022-03-01 09:40:00,132.13,132.13,130.83,130.84,22101.0,123.6332,123.6332,122.4168,122.4261,22101.0
2022-03-01 09:50:00,130.72,130.8,128.52,128.72,74510.0,122.3138,122.3887,120.2553,120.4425,74510.0
2022-03-01 10:00:00,128.8,129.54,128.79,129.21,47793.0,120.5173,121.2097,120.508,120.9009,47793.0
2022-03-01 10:10:00,129.15,129.15,128.28,128.81,32679.0,120.8448,120.8448,120.0308,120.5267,32679.0
2022-03-01 10:20:00,128.84,128.92,127.88,128.34,37634.0,120.5547,120.6296,119.6565,120.0869,37634.0
2022-03-01 10:30:00,128.45,128.54,127.45,127.45,43431.0,120.1898,120.274,119.2541,119.2541,43431.0
2022-03-01 10:40:00,127.45,127.79,126.99,127.42,55715.0,119.2541,119.5723,118.8237,119.2261,55715.0
2022-03-01 10:50:00,127.42,127.66,127.15,127.39,58235.0,119.2261,119.4506,118.9734,119.198,58235.0
2022-03-01 11:00:00,127.47,128.41,127.43,127.89,32320.0,119.2728,120.1524,119.2354,119.6658,32320.0
2022-03-01 11:10:00,127.89,128.16,127.6,127.85,54473.0,119.6658,119.9185,119.3945,119.6284,54473.0
2022-03-01 11:20:00,127.81,128.8,127.77,128.61,41279.0,119.591,120.5173,119.5535,120.3395,41279.0
2022-03-01 11:30:00,128.62,128.62,127.54,127.85,20238.0,120.3489,120.3489,119.3383,119.6284,20238.0
2022-03-01 11:40:00,127.89,128.11,127.21,127.43,34416.0,119.6658,119.8717,119.0296,119.2354,34416.0
2022-03-01 11:50:00,127.47,127.47,127.06,127.3,37311.0,119.2728,119.2728,118.8892,119.1138,37311.0
2022-03-01 12:00:00,127.25,127.3,126.66,126.67,21775.0,119.067,119.1138,118.5149,118.5243,21775.0
2022-03-01 12:10:00,126.65,126.89,126.19,126.49,56704.0,118.5056,118.7301,118.0752,118.3559,56704.0
2022-03-01 12:20:00,126.47,126.64,126.17,126.32,27231.0,118.3371,118.4962,118.0564,118.1968,27231.0
2022-03-01 12:30:00,126.27,126.78,126.19,126.53,20570.0,118.15,118.6272,118.0752,118.3933,20570.0
2022-03-01 12:40:00,126.6,126.84,126.51,126.51,18159.0,118.4588,118.6834,118.3746,118.3746,18159.0
2022-03-01 12:50:00,126.63,126.73,126.19,126.56,55793.0,118.4869,118.5804,118.0752,118.4214,55793.0
2022-03-01 13:00:00,126.51,126.63,125.94,126.0,39627.0,118.3746,118.4869,117.8412,117.8974,39627.0
2022-03-01 13:10:00,126.0,126.02,125.65,125.65,22143.0,117.8974,117.9161,117.5699,117.5699,22143.0
2022-03-01 13:20:00,125.8,125.8,124.74,124.97,39535.0,117.7102,117.7102,116.7184,116.9336,39535.0
2022-03-01 13:30:00,124.95,125.23,124.83,125.02,55919.0,116.9149,117.1769,116.8026,116.9804,55919.0
2022-03-01 13:40:00,125.04,125.67,124.99,125.14,35702.0,116.9991,117.5886,116.9523,117.0927,35702.0
2022-03-01 13:50:00,125.2,125.71,125.18,125.54,26539.0,117.1488,117.626,117.1301,117.467,26539.0
2022-03-01 14:00:00,125.54,125.88,125.34,125.55,22564.0,117.467,117.7851,117.2798,117.4763,22564.0
2022-03-01 14:10:00,125.55,125.87,125.22,125.82,28670.0,117.4763,117.7757,117.1675,117.7289,28670.0
2022-03-01 14:20:00,125.79,126.14,125.79,125.91,39048.0,117.7009,118.0284,117.7009,117.8132,39048.0
2022-03-01 14:30:00,125.94,126.22,125.9,126.2,55078.0,117.8412,118.1032,117.8038,118.0845,55078.0
2022-03-01 14:40:00,126.2,126.36,125.6,125.6,91179.0,118.0845,118.2342,117.5231,117.5231,91179.0
2022-03-01 14:50:00,125.56,125.63,124.9,124.9,65199.0,117.4857,117.5512,116.8681,116.8681,65199.0
2022-03-01 15:00:00,124.9,125.83,124.9,125.81,102987.0,116.8681,117.7383,116.8681,117.7196,102987.0
2022-03-01 15:10:00,125.79,125.92,125.39,125.41,93255.0,117.7009,117.8225,117.3266,117.3453,93255.0
2022-03-01 15:20:00,125.41,125.53,125.12,125.3,61956.0,117.3453,117.4576,117.074,117.2424,61956.0
2022-03-01 15:30:00,125.3,125.82,125.03,125.69,127019.0,117.2424,117.7289,116.9897,117.6073,127019.0
2022-03-01 15:40:00,125.71,126.06,125.67,125.73,162256.0,117.626,117.9535,117.5886,117.6447,162256.0
2022-03-01 15:50:00,125.67,126.7,125.52,126.5,364590.0,117.5886,118.5524,117.4482,118.3652,364590.0
2022-03-02 09:30:00,127.35,128.25,126.91,127.18,79822.0,119.1606,120.0027,118.7489,119.0015,79822.0
2022-03-02 09:40:00,127.09,127.35,126.59,126.62,91449.0,118.9173,119.1606,118.4494,118.4775,91449.0
2022-03-02 09:50:00,126.58,126.63,125.59,126.0,106875.0,118.4401,118.4869,117.5137,117.8974,106875.0
2022-03-02 10:00:00,126.02,126.56,125.76,125.8,74090.0,117.9161,118.4214,117.6728,117.7102,74090.0
2022-03-02 10:10:00,125.85,126.37,125.43,126.2,82140.0,117.757,118.2436,117.364,118.0845,82140.0
2022-03-02 10:20:00,126.23,127.49,126.2,127.22,52521.0,118.1126,119.2916,118.0845,119.0389,52521.0
2022-03-02 10:30:00,127.25,127.25,126.32,126.85,51821.0,119.067,119.067,118.1968,118.6927,51821.0
2022-03-02 10:40:00,126.91,127.8,126.8,127.59,36417.0,118.7489,119.5816,118.6459,119.3851,36417.0
2022-03-02 10:50:00,127.54,127.55,126.54,127.25,66555.0,119.3383,119.3477,118.4026,119.067,66555.0
2022-03-02 11:00:00,127.25,128.06,127.06,127.84,50340.0,119.067,119.8249,118.8892,119.619,50340.0
2022-03-02 11:10:00,127.89,128.58,127.85,128.58,34999.0,119.6658,120.3115,119.6284,120.3115,34999.0
2022-03-02 11:20:00,128.64,128.93,128.42,128.64,55855.0,120.3676,120.639,120.1617,120.3676,55855.0
2022-03-02 11:30:00,128.62,129.2,128.07,128.27,48553.0,120.3489,120.8916,119.8343,120.0214,48553.0
2022-03-02 11:40:00,128.31,128.31,127.94,128.11,37522.0,120.0588,120.0588,119.7126,119.8717,37522.0
2022-03-02 11:50:00,128.15,128.68,127.78,128.32,35910.0,119.9091,120.405,119.5629,120.0682,35910.0
2022-03-02 12:00:00,128.36,128.49,127.97,128.44,19364.0,120.1056,120.2272,119.7407,120.1805,19364.0
2022-03-02 12:10:00,128.49,128.58,128.1,128.2,18552.0,120.2272,120.3115,119.8623,119.9559,18552.0
2022-03-02 12:20:00,128.22,128.57,128.0,128.43,18666.0,119.9746,120.3021,119.7688,120.1711,18666.0
2022-03-02 12:30:00,128.46,128.61,128.34,128.38,18335.0,120.1992,120.3395,120.0869,120.1243,18335.0
2022-03-02 12:40:00,128.38,128.59,127.93,128.52,26682.0,120.1243,120.3208,119.7033,120.2553,26682.0
2022-03-02 12:50:00,128.48,128.73,128.3,128.72,15134.0,120.2179,120.4518,120.0495,120.4425,15134.0
2022-03-02 13:00:00,128.81,128.87,128.57,128.57,16620.0,120.5267,120.5828,120.3021,120.3021,16620.0
2022-03-02 13:10:00,128.57,128.9,128.53,128.9,31396.0,120.3021,120.6109,120.2647,120.6109,31396.0
2022-03-02 13:20:00,128.91,129.13,128.59,128.74,33350.0,120.6202,120.8261,120.3208,120.4612,33350.0
2022-03-02 13:30:00,128.78,129.17,128.76,129.01,52737.0,120.4986,120.8635,120.4799,120.7138,52737.0
2022-03-02 13:40:00,129.06,129.17,128.76,128.99,54541.0,120.7606,120.8635,120.4799,120.6951,54541.0
2022-03-02 13:50:00,129.03,129.13,128.87,129.11,45256.0,120.7325,120.8261,120.5828,120.8074,45256.0
2022-03-02 14:00:00,129.14,129.57,128.95,129.52,67670.0,120.8354,121.2378,120.6577,121.191,67670.0
2022-03-02 14:10:00,129.5,129.75,128.92,129.03,57282.0,121.1723,121.4062,120.6296,120.7325,57282.0
2022-03-02 14:20:00,129.03,129.25,128.79,129.25,41261.0,120.7325,120.9384,120.508,120.9384,41261.0
2022-03-02 14:30:00,129.25,129.29,129.06,129.06,39495.0,120.9384,120.9758,120.7606,120.7606,39495.0
2022-03-02 14:40:00,129.08,129.35,128.94,129.09,57410.0,120.7793,121.0319,120.6483,120.7887,57410.0
2022-03-02 14:50:00,129.12,129.25,128.5,128.6,45615.0,120.8167,120.9384,120.2366,120.3302,45615.0
2022-03-02 15:00:00,128.55,128.99,128.49,128.88,33071.0,120.2834,120.6951,120.2272,120.5922,33071.0
2022-03-02 15:10:00,128.88,128.88,128.37,128.83,46850.0,120.5922,120.5922,120.115,120.5454,46850.0
2022-03-02 15:20:00,128.87,129.12,128.68,129.12,85420.0,120.5828,120.8167,120.405,120.8167,85420.0
2022-03-02 15:30:00,129.13,129.15,128.7,128.71,110554.0,120.8261,120.8448,120.4237,120.4331,110554.0
2022-03-02 15:40:00,128.72,129.15,128.63,129.08,96523.0,120.4425,120.8448,120.3582,120.7793,96523.0
2022-03-02 15:50:00,129.11,129.15,128.7,128.78,306367.0,120.8074,120.8448,120.4237,120.4986,306367.0
2022-03-03 09:30:00,129.88,130.15,128.87,129.5,27513.0,121.5279,121.7805,120.5828,121.1723,27513.0
2022-03-03 09:40:00,129.77,130.86,129.64,130.4,41361.0,121.4249,122.4448,121.3033,122.0144,41361.0
2022-03-03 09:50:00,130.49,130.62,130.12,130.25,23660.0,122.0986,122.2203,121.7524,121.8741,23660.0
2022-03-03 10:00:00,130.16,130.16,129.57,130.04,20804.0,121.7899,121.7899,121.2378,121.6776,20804.0
2022-03-03 10:10:00,129.86,130.27,129.62,129.72,16418.0,121.5091,121.8928,121.2846,121.3782,16418.0
2022-03-03 10:20:00,129.72,129.72,128.99,129.03,26840.0,121.3782,121.3782,120.6951,120.7325,26840.0
2022-03-03 10:30:00,129.09,129.12,128.7,128.78,30826.0,120.7887,120.8167,120.4237,120.4986,30826.0
2022-03-03 10:40:00,128.88,128.88,128.01,128.06,16543.0,120.5922,120.5922,119.7781,119.8249,16543.0
2022-03-03 10:50:00,128.07,128.09,127.2,127.42,43013.0,119.8343,119.853,119.0202,119.2261,43013.0
2022-03-03 11:00:00,127.44,127.49,126.7,126.93,72213.0,119.2448,119.2916,118.5524,118.7676,72213.0
2022-03-03 11:10:00,126.92,126.92,126.19,126.58,29259.0,118.7582,118.7582,118.0752,118.4401,29259.0
2022-03-03 11:20:00,126.6,127.22,126.6,126.97,35452.0,118.4588,119.0389,118.4588,118.805,35452.0
2022-03-03 11:30:00,126.92,127.32,126.9,127.26,20664.0,118.7582,119.1325,118.7395,119.0763,20664.0
2022-03-03 11:40:00,127.2,127.49,127.13,127.26,19273.0,119.0202,119.2916,118.9547,119.0763,19273.0
2022-03-03 11:50:00,127.3,127.5,126.8,127.19,21242.0,119.1138,119.3009,118.6459,119.0108,21242.0
2022-03-03 12:00:00,127.2,127.66,127.2,127.48,14370.0,119.0202,119.4506,119.0202,119.2822,14370.0
2022-03-03 12:10:00,127.54,127.65,127.18,127.23,37874.0,119.3383,119.4413,119.0015,119.0483,37874.0
2022-03-03 12:20:00,127.23,127.36,127.07,127.08,35224.0,119.0483,119.1699,118.8986,118.9079,35224.0
2022-03-03 12:30:00,127.12,127.8,127.04,127.44,41489.0,118.9453,119.5816,118.8705,119.2448,41489.0
2022-03-03 12:40:00,127.43,128.08,127.37,127.81,66345.0,119.2354,119.8436,119.1793,119.591,66345.0
2022-03-03 12:50:00,127.79,127.87,127.59,127.73,33637.0,119.5723,119.6471,119.3851,119.5161,33637.0
2022-03-03 13:00:00,127.75,127.86,127.43,127.52,53722.0,119.5348,119.6378,119.2354,119.3196,53722.0
2022-03-03 13:10:00,127.44,128.06,127.42,128.06,114544.0,119.2448,119.8249,119.2261,119.8249,114544.0
2022-03-03 13:20:00,128.05,128.54,128.05,128.41,44494.0,119.8155,120.274,119.8155,120.1524,44494.0
2022-03-03 13:30:00,128.41,128.42,128.01,128.19,21666.0,120.1524,120.1617,119.7781,119.9465,21666.0
2022-03-03 13:40:00,128.18,128.27,128.09,128.25,20119.0,119.9372,120.0214,119.853,120.0027,20119.0
2022-03-03 13:50:00,128.27,128.36,127.9,127.9,29358.0,120.0214,120.1056,119.6752,119.6752,29358.0
2022-03-03 14:00:00,127.93,128.2,127.83,127.93,15127.0,119.7033,119.9559,119.6097,119.7033,15127.0
2022-03-03 14:10:00,127.96,128.44,127.9,128.44,27399.0,119.7313,120.1805,119.6752,120.1805,27399.0
2022-03-03 14:20:00,128.4,128.4,127.99,128.09,58143.0,120.143,120.143,119.7594,119.853,58143.0
2022-03-03 14:30:00,128.08,128.22,127.99,128.03,24814.0,119.8436,119.9746,119.7594,119.7968,24814.0
2022-03-03 14:40:00,128.05,128.13,127.58,127.58,50361.0,119.8155,119.8904,119.3758,119.3758,50361.0
2022-03-03 14:50:00,127.61,127.63,127.36,127.5,61339.0,119.4038,119.4226,119.1699,119.3009,61339.0
2022-03-03 15:00:00,127.5,127.69,127.32,127.45,134657.0,119.3009,119.4787,119.1325,119.2541,134657.0
2022-03-03 15:10:00,127.41,127.79,127.37,127.68,104305.0,119.2167,119.5723,119.1793,119.4693,104305.0
2022-03-03 15:20:00,127.68,128.18,127.57,128.18,27499.0,119.4693,119.9372,119.3664,119.9372,27499.0
2022-03-03 15:30:00,128.16,128.2,127.71,127.98,39619.0,119.9185,119.9559,119.4974,119.75,39619.0
2022-03-03 15:40:00,127.96,128.01,127.65,128.0,124892.0,119.7313,119.7781,119.4413,119.7688,124892.0
2022-03-03 15:50:00,127.99,128.25,127.78,128.17,278878.0,119.7594,120.0027,119.5629,119.9278,278878.0
2022-03-04 09:30:00,125.9,126.53,125.52,126.23,26868.0,117.8038,118.3933,117.4482,118.1126,26868.0
2022-03-04 09:40:00,126.24,126.31,125.04,125.08,48617.0,118.1219,118.1874,116.9991,117.0365,48617.0
2022-03-04 09:50:00,125.08,125.51,124.85,125.2,120670.0,117.0365,117.4389,116.8213,117.1488,120670.0
2022-03-04 10:00:00,125.2,125.46,124.84,124.9,57806.0,117.1488,117.3921,116.812,116.8681,57806.0
2022-03-04 10:10:00,124.98,125.06,124.36,124.41,30777.0,116.943,117.0178,116.3628,116.4096,30777.0
2022-03-04 10:20:00,124.43,124.64,124.09,124.31,16250.0,116.4283,116.6248,116.1102,116.316,16250.0
2022-03-04 10:30:00,124.35,124.46,124.03,124.18,12612.0,116.3535,116.4564,116.0541,116.1944,12612.0
2022-03-04 10:40:00,124.12,124.12,123.49,123.76,16529.0,116.1383,116.1383,115.5488,115.8014,16529.0
2022-03-04 10:50:00,123.82,123.91,123.4,123.47,13606.0,115.8576,115.9418,115.4646,115.5301,13606.0
2022-03-04 11:00:00,123.46,123.53,123.02,123.5,35534.0,115.5207,115.5862,115.109,115.5581,35534.0
2022-03-04 11:10:00,123.47,123.97,123.39,123.97,27688.0,115.5301,115.9979,115.4552,115.9979,27688.0
2022-03-04 11:20:00,123.89,123.89,123.13,123.2,49069.0,115.9231,115.9231,115.2119,115.2774,49069.0
2022-03-04 11:30:00,123.17,124.18,123.17,124.18,25473.0,115.2494,116.1944,115.2494,116.1944,25473.0
2022-03-04 11:40:00,124.17,124.37,123.95,123.99,16157.0,116.1851,116.3722,115.9792,116.0166,16157.0
2022-03-04 11:50:00,124.04,124.04,123.41,123.43,18917.0,116.0634,116.0634,115.4739,115.4926,18917.0
2022-03-04 12:00:00,123.47,123.84,123.37,123.73,22112.0,115.5301,115.8763,115.4365,115.7733,22112.0
2022-03-04 12:10:00,123.78,124.18,123.77,123.8,17781.0,115.8201,116.1944,115.8108,115.8388,17781.0
2022-03-04 12:20:00,123.78,123.78,123.23,123.59,24225.0,115.8201,115.8201,115.3055,115.6424,24225.0
2022-03-04 12:30:00,123.55,123.75,123.42,123.67,23275.0,115.6049,115.7921,115.4833,115.7172,23275.0
2022-03-04 12:40:00,123.67,123.71,123.2,123.32,19676.0,115.7172,115.7546,115.2774,115.3897,19676.0
2022-03-04 12:50:00,123.34,123.66,123.19,123.6,14165.0,115.4084,115.7078,115.2681,115.6517,14165.0
2022-03-04 13:00:00,123.59,123.96,123.59,123.82,15237.0,115.6424,115.9886,115.6424,115.8576,15237.0
2022-03-04 13:10:00,123.82,123.89,123.37,123.51,22734.0,115.8576,115.9231,115.4365,115.5675,22734.0
2022-03-04 13:20:00,123.54,123.69,123.05,123.22,27695.0,115.5956,115.7359,115.1371,115.2961,27695.0
2022-03-04 13:30:00,123.22,123.67,123.22,123.67,24211.0,115.2961,115.7172,115.2961,115.7172,24211.0
2022-03-04 13:40:00,123.64,123.64,123.05,123.1,32083.0,115.6891,115.6891,115.1371,115.1839,32083.0
2022-03-04 13:50:00,123.14,123.31,123.01,123.09,21918.0,115.2213,115.3804,115.0996,115.1745,21918.0
2022-03-04 14:00:00,123.14,123.45,122.86,123.16,80009.0,115.2213,115.5114,114.9593,115.24,80009.0
2022-03-04 14:10:00,123.12,123.26,122.88,123.23,33364.0,115.2026,115.3336,114.978,115.3055,33364.0
2022-03-04 14:20:00,123.24,123.71,123.13,123.46,38090.0,115.3149,115.7546,115.2119,115.5207,38090.0
2022-03-04 14:30:00,123.51,123.79,123.38,123.75,30087.0,115.5675,115.8295,115.4459,115.7921,30087.0
2022-03-04 14:40:00,123.68,123.68,123.34,123.34,51568.0,115.7266,115.7266,115.4084,115.4084,51568.0
2022-03-04 14:50:00,123.34,123.44,123.15,123.19,42562.0,115.4084,115.502,115.2306,115.2681,42562.0
2022-03-04 15:00:00,123.21,123.88,123.21,123.85,42528.0,115.2868,115.9137,115.2868,115.8856,42528.0
2022-03-04 15:10:00,123.96,124.14,123.73,123.92,32756.0,115.9886,116.157,115.7733,115.9511,32756.0
2022-03-04 15:20:00,123.95,124.08,123.71,123.82,55398.0,115.9792,116.1008,115.7546,115.8576,55398.0
2022-03-04 15:30:00,123.81,124.09,123.54,123.62,56454.0,115.8482,116.1102,115.5956,115.6704,56454.0
2022-03-04 15:40:00,123.63,123.73,123.23,123.44,78915.0,115.6798,115.7733,115.3055,115.502,78915.0
2022-03-04 15:50:00,123.47,124.08,123.37,123.93,221704.0,115.5301,116.1008,115.4365,115.9605,221704.0
2022-03-07 09:30:00,122.63,123.02,121.56,121.86,86540.0,114.7441,115.109,113.7429,114.0236,86540.0
2022-03-07 09:40:00,121.79,122.27,121.46,121.62,75766.0,113.9581,114.4072,113.6493,113.799,75766.0
2022-03-07 09:50:00,121.65,122.08,121.01,121.53,90578.0,113.8271,114.2295,113.2283,113.7148,90578.0
2022-03-07 10:00:00,121.47,121.91,121.41,121.46,73902.0,113.6587,114.0704,113.6025,113.6493,73902.0
2022-03-07 10:10:00,121.41,121.41,120.33,120.34,31736.0,113.6025,113.6025,112.592,112.6013,31736.0
2022-03-07 10:20:00,120.25,120.25,119.29,119.67,80741.0,112.5171,112.5171,111.6189,111.9744,80741.0
2022-03-07 10:30:00,119.66,120.15,119.48,119.83,47574.0,111.9651,112.4236,111.7967,112.1241,47574.0
2022-03-07 10:40:00,119.77,119.77,118.69,118.77,61630.0,112.068,112.068,111.0575,111.1323,61630.0
2022-03-07 10:50:00,118.73,119.06,118.57,118.99,38901.0,111.0949,111.4037,110.9452,111.3382,38901.0
2022-03-07 11:00:00,118.9,119.6,118.75,119.27,39074.0,111.2539,111.9089,111.1136,111.6002,39074.0
2022-03-07 11:10:00,119.23,119.31,118.61,118.87,52277.0,111.5627,111.6376,110.9826,111.2259,52277.0
2022-03-07 11:20:00,118.85,118.95,117.62,117.75,97809.0,111.2072,111.3007,110.0563,110.1779,97809.0
2022-03-07 11:30:00,117.75,117.8,116.7,116.76,89468.0,110.1779,110.2247,109.1954,109.2516,89468.0
2022-03-07 11:40:00,116.76,117.07,116.43,116.94,73600.0,109.2516,109.5416,108.9428,109.42,73600.0
2022-03-07 11:50:00,116.93,116.95,116.31,116.48,44921.0,109.4106,109.4293,108.8305,108.9896,44921.0
2022-03-07 12:00:00,116.49,117.56,116.49,117.53,29508.0,108.9989,110.0001,108.9989,109.972,29508.0
2022-03-07 12:10:00,117.6,117.92,117.45,117.64,35469.0,110.0375,110.337,109.8972,110.075,35469.0
2022-03-07 12:20:00,117.64,117.95,117.28,117.78,27881.0,110.075,110.365,109.7381,110.206,27881.0
2022-03-07 12:30:00,117.82,117.89,117.05,117.15,52828.0,110.2434,110.3089,109.5229,109.6165,52828.0
2022-03-07 12:40:00,117.19,117.38,116.8,117.28,73957.0,109.6539,109.8317,109.289,109.7381,73957.0
2022-03-07 12:50:00,117.2,117.44,116.71,117.02,23926.0,109.6633,109.8878,109.2048,109.4948,23926.0
2022-03-07 13:00:00,117.11,117.33,116.97,117.15,55037.0,109.5791,109.7849,109.4481,109.6165,55037.0
2022-03-07 13:10:00,117.12,117.34,116.89,117.21,23567.0,109.5884,109.7943,109.3732,109.6726,23567.0
2022-03-07 13:20:00,117.21,117.5,117.03,117.36,26595.0,109.6726,109.944,109.5042,109.813,26595.0
2022-03-07 13:30:00,117.34,117.54,117.17,117.54,22999.0,109.7943,109.9814,109.6352,109.9814,22999.0
2022-03-07 13:40:00,117.49,117.7,116.9,116.9,21001.0,109.9346,110.1311,109.3826,109.3826,21001.0
2022-03-07 13:50:00,116.97,117.01,116.68,116.87,16391.0,109.4481,109.4855,109.1767,109.3545,16391.0
2022-03-07 14:00:00,116.87,117.25,116.55,117.09,26462.0,109.3545,109.7101,109.0551,109.5603,26462.0
2022-03-07 14:10:00,117.09,117.21,116.69,116.81,26143.0,109.5603,109.6726,109.1861,109.2983,26143.0
2022-03-07 14:20:00,116.8,116.8,116.38,116.5,23368.0,109.289,109.289,108.896,109.0083,23368.0
2022-03-07 14:30:00,116.47,116.54,116.12,116.33,57466.0,108.9802,109.0457,108.6527,108.8492,57466.0
2022-03-07 14:40:00,116.33,116.34,115.89,116.24,24988.0,108.8492,108.8586,108.4375,108.765,24988.0
2022-03-07 14:50:00,116.23,116.36,115.88,115.98,27546.0,108.7556,108.8773,108.4282,108.5217,27546.0
2022-03-07 15:00:00,116.0,116.04,115.78,115.81,22692.0,108.5404,108.5779,108.3346,108.3627,22692.0
2022-03-07 15:10:00,115.81,115.88,115.41,115.53,37775.0,108.3627,108.4282,107.9884,108.1007,37775.0
2022-03-07 15:20:00,115.55,115.75,115.53,115.62,48398.0,108.1194,108.3065,108.1007,108.1849,48398.0
2022-03-07 15:30:00,115.58,115.58,115.08,115.08,91655.0,108.1474,108.1474,107.6796,107.6796,91655.0
2022-03-07 15:40:00,115.09,115.24,114.85,114.85,168811.0,107.689,107.8293,107.4644,107.4644,168811.0
2022-03-07 15:50:00,114.89,115.32,114.46,114.54,326316.0,107.5018,107.9042,107.0995,107.1743,326316.0
2022-03-08 09:30:00,115.0,115.26,113.31,113.46,54929.0,107.6047,107.848,106.0234,106.1638,54929.0
2022-03-08 09:40:00,113.2,113.21,112.16,112.23,53541.0,105.9205,105.9299,104.9474,105.0129,53541.0
2022-03-08 09:50:00,112.39,112.85,112.07,112.28,23931.0,105.1626,105.593,104.8632,105.0597,23931.0
2022-03-08 10:00:00,112.25,112.3,111.32,111.84,57529.0,105.0316,105.0784,104.1614,104.648,57529.0
2022-03-08 10:10:00,111.83,113.54,111.78,113.54,46703.0,104.6386,106.2386,104.5918,106.2386,46703.0
2022-03-08 10:20:00,113.49,113.68,112.71,113.04,52144.0,106.1918,106.3696,105.462,105.7708,52144.0
2022-03-08 10:30:00,113.09,113.34,112.32,113.34,38941.0,105.8176,106.0515,105.0971,106.0515,38941.0
2022-03-08 10:40:00,113.32,113.45,112.99,113.25,101624.0,106.0328,106.1544,105.724,105.9673,101624.0
2022-03-08 10:50:00,113.25,114.66,113.14,114.3,50652.0,105.9673,107.2866,105.8644,106.9498,50652.0
2022-03-08 11:00:00,114.33,114.54,113.77,114.29,52435.0,106.9778,107.1743,106.4538,106.9404,52435.0
2022-03-08 11:10:00,114.31,114.57,114.04,114.48,44787.0,106.9591,107.2024,106.7065,107.1182,44787.0
2022-03-08 11:20:00,114.53,114.56,114.14,114.25,24761.0,107.165,107.193,106.8,106.903,24761.0
2022-03-08 11:30:00,114.2,114.2,113.13,113.21,29272.0,106.8562,106.8562,105.855,105.9299,29272.0
2022-03-08 11:40:00,113.21,114.44,113.21,114.32,33950.0,105.9299,107.0808,105.9299,106.9685,33950.0
2022-03-08 11:50:00,114.25,114.94,114.24,114.84,106304.0,106.903,107.5486,106.8936,107.455,106304.0
2022-03-08 12:00:00,114.9,115.93,114.83,115.84,24677.0,107.5112,108.4749,107.4457,108.3907,24677.0
2022-03-08 12:10:00,115.88,117.67,115.78,117.67,155844.0,108.4282,110.103,108.3346,110.103,155844.0
2022-03-08 12:20:00,117.67,118.88,117.67,118.76,165814.0,110.103,111.2352,110.103,111.123,165814.0
2022-03-08 12:30:00,118.84,119.87,118.49,119.87,54038.0,111.1978,112.1616,110.8703,112.1616,54038.0
2022-03-08 12:40:00,119.93,120.47,119.35,120.32,101759.0,112.2177,112.723,111.675,112.5826,101759.0
2022-03-08 12:50:00,120.26,121.0,119.73,120.81,138169.0,112.5265,113.2189,112.0306,113.0411,138169.0
2022-03-08 13:00:00,120.79,121.98,120.7,121.85,70084.0,113.0224,114.1359,112.9382,114.0142,70084.0
2022-03-08 13:10:00,121.9,122.19,121.55,121.89,64643.0,114.061,114.3324,113.7335,114.0517,64643.0
2022-03-08 13:20:00,121.9,121.9,120.57,120.58,70458.0,114.061,114.061,112.8166,112.8259,70458.0
2022-03-08 13:30:00,120.5,120.5,119.04,119.09,36192.0,112.7511,112.7511,111.3849,111.4317,36192.0
2022-03-08 13:40:00,119.11,119.24,118.34,118.92,91965.0,111.4504,111.5721,110.73,111.2727,91965.0
2022-03-08 13:50:00,118.83,119.12,117.86,117.98,52192.0,111.1884,111.4598,110.2808,110.3931,52192.0
2022-03-08 14:00:00,117.96,118.52,117.66,118.33,49068.0,110.3744,110.8984,110.0937,110.7206,49068.0
2022-03-08 14:10:00,118.25,118.4,117.86,118.1,55533.0,110.6457,110.7861,110.2808,110.5054,55533.0
2022-03-08 14:20:00,118.16,119.3,118.08,119.3,42611.0,110.5615,111.6282,110.4867,111.6282,42611.0
2022-03-08 14:30:00,119.24,119.61,118.88,119.53,24645.0,111.5721,111.9183,111.2352,111.8434,24645.0
2022-03-08 14:40:00,119.51,119.51,118.98,119.3,80814.0,111.8247,111.8247,111.3288,111.6282,80814.0
2022-03-08 14:50:00,119.29,119.41,118.49,118.98,104002.0,111.6189,111.7312,110.8703,111.3288,104002.0
2022-03-08 15:00:00,118.98,119.37,118.7,119.12,26374.0,111.3288,111.6937,111.0668,111.4598,26374.0
2022-03-08 15:10:00,119.15,119.21,118.57,118.95,45891.0,111.4879,111.544,110.9452,111.3007,45891.0
2022-03-08 15:20:00,118.93,119.11,118.38,118.42,69345.0,111.282,111.4504,110.7674,110.8048,69345.0
2022-03-08 15:30:00,118.35,118.45,117.97,118.37,73248.0,110.7393,110.8329,110.3838,110.758,73248.0
2022-03-08 15:40:00,118.34,118.54,117.65,117.74,99215.0,110.73,110.9171,110.0843,110.1685,99215.0
2022-03-08 15:50:00,117.75,118.44,117.6,117.72,314502.0,110.1779,110.8235,110.0375,110.1498,314502.0
2022-03-09 09:30:00,122.51,123.29,121.28,121.91,105838.0,114.6318,115.3616,113.4809,114.0704,105838.0
2022-03-09 09:40:00,121.94,123.18,121.94,122.77,96077.0,114.0985,115.2587,114.0985,114.8751,96077.0
2022-03-09 09:50:00,122.82,122.82,121.8,122.07,35886.0,114.9219,114.9219,113.9675,114.2201,35886.0
2022-03-09 10:00:00,121.97,122.22,121.45,121.71,26588.0,114.1265,114.3605,113.64,113.8832,26588.0
2022-03-09 10:10:00,121.75,122.1,121.59,121.87,32474.0,113.9207,114.2482,113.771,114.033,32474.0
2022-03-09 10:20:00,121.9,122.56,121.84,122.5,18496.0,114.061,114.6786,114.0049,114.6224,18496.0
2022-03-09 10:30:00,122.56,123.18,122.32,123.17,26029.0,114.6786,115.2587,114.454,115.2494,26029.0
2022-03-09 10:40:00,123.28,123.35,122.74,122.74,21948.0,115.3523,115.4178,114.847,114.847,21948.0
2022-03-09 10:50:00,122.73,123.21,122.26,122.99,17105.0,114.8377,115.2868,114.3979,115.0809,17105.0
2022-03-09 11:00:00,123.04,123.08,122.41,122.49,16862.0,115.1277,115.1651,114.5382,114.6131,16862.0
2022-03-09 11:10:00,122.39,122.41,121.5,121.91,52071.0,114.5195,114.5382,113.6868,114.0704,52071.0
2022-03-09 11:20:00,121.82,122.06,121.62,121.82,16247.0,113.9862,114.2107,113.799,113.9862,16247.0
2022-03-09 11:30:00,121.82,122.71,121.82,122.59,13777.0,113.9862,114.8189,113.9862,114.7067,13777.0
2022-03-09 11:40:00,122.68,123.1,122.63,122.9,21563.0,114.7909,115.1839,114.7441,114.9967,21563.0
2022-03-09 11:50:00,122.85,123.08,122.63,122.73,22247.0,114.9499,115.1651,114.7441,114.8377,22247.0
2022-03-09 12:00:00,122.82,122.94,122.15,122.3,42252.0,114.9219,115.0341,114.295,114.4353,42252.0
2022-03-09 12:10:00,122.31,122.7,122.22,122.58,19843.0,114.4447,114.8096,114.3605,114.6973,19843.0
2022-03-09 12:20:00,122.5,122.59,122.32,122.49,19433.0,114.6224,114.7067,114.454,114.6131,19433.0
2022-03-09 12:30:00,122.55,123.38,122.53,123.38,56868.0,114.6692,115.4459,114.6505,115.4459,56868.0
2022-03-09 12:40:00,123.39,123.41,122.44,122.74,59750.0,115.4552,115.4739,114.5663,114.847,59750.0
2022-03-09 12:50:00,122.68,122.7,122.29,122.55,51938.0,114.7909,114.8096,114.4259,114.6692,51938.0
2022-03-09 13:00:00,122.51,122.64,122.06,122.49,31033.0,114.6318,114.7534,114.2107,114.6131,31033.0
2022-03-09 13:10:00,122.48,122.79,122.33,122.4,69901.0,114.6037,114.8938,114.4634,114.5289,69901.0
2022-03-09 13:20:00,122.36,122.61,122.36,122.49,21580.0,114.4914,114.7254,114.4914,114.6131,21580.0
2022-03-09 13:30:00,122.44,122.46,122.08,122.2,39865.0,114.5663,114.585,114.2295,114.3417,39865.0
2022-03-09 13:40:00,122.18,122.41,121.92,122.13,16554.0,114.323,114.5382,114.0797,114.2762,16554.0
2022-03-09 13:50:00,122.06,122.29,121.83,122.04,14767.0,114.2107,114.4259,113.9955,114.192,14767.0
2022-03-09 14:00:00,122.05,122.6,121.98,122.38,22598.0,114.2014,114.716,114.1359,114.5102,22598.0
2022-03-09 14:10:00,122.41,122.73,122.17,122.72,25611.0,114.5382,114.8377,114.3137,114.8283,25611.0
2022-03-09 14:20:00,122.71,122.72,122.45,122.6,21914.0,114.8189,114.8283,114.5757,114.716,21914.0
2022-03-09 14:30:00,122.6,123.09,122.58,122.9,49479.0,114.716,115.1745,114.6973,114.9967,49479.0
2022-03-09 14:40:00,122.87,123.03,122.57,122.63,22409.0,114.9687,115.1184,114.6879,114.7441,22409.0
2022-03-09 14:50:00,122.7,122.93,122.42,122.49,20499.0,114.8096,115.0248,114.5476,114.6131,20499.0
2022-03-09 15:00:00,122.46,122.9,122.41,122.88,24572.0,114.585,114.9967,114.5382,114.978,24572.0
2022-03-09 15:10:00,122.92,123.1,122.63,122.74,39327.0,115.0154,115.1839,114.7441,114.847,39327.0
2022-03-09 15:20:00,122.74,122.91,122.31,122.48,58268.0,114.847,115.0061,114.4447,114.6037,58268.0
2022-03-09 15:30:00,122.5,122.83,122.35,122.36,39771.0,114.6224,114.9312,114.4821,114.4914,39771.0
2022-03-09 15:40:00,122.39,122.76,122.3,122.4,76055.0,114.5195,114.8657,114.4353,114.5289,76055.0
2022-03-09 15:50:00,122.45,122.55,121.96,122.04,198689.0,114.5757,114.6692,114.1172,114.192,198689.0
2022-03-10 09:30:00,119.53,120.02,119.31,119.32,42369.0,111.8434,112.3019,111.6376,111.6469,42369.0
2022-03-10 09:40:00,119.47,120.0,119.19,119.5,19543.0,111.7873,112.2832,111.5253,111.8154,19543.0
2022-03-10 09:50:00,119.38,120.48,119.14,120.47,38720.0,111.7031,112.7323,111.4785,112.723,38720.0
2022-03-10 10:00:00,120.47,120.73,120.01,120.58,22192.0,112.723,112.9663,112.2926,112.8259,22192.0
2022-03-10 10:10:00,120.67,121.9,120.46,121.75,22366.0,112.9101,114.061,112.7136,113.9207,22366.0
2022-03-10 10:20:00,121.7,122.03,121.35,121.43,111191.0,113.8739,114.1827,113.5464,113.6213,111191.0
2022-03-10 10:30:00,121.42,121.55,119.96,120.62,28932.0,113.6119,113.7335,112.2458,112.8633,28932.0
2022-03-10 10:40:00,120.63,120.81,120.3,120.63,19334.0,112.8727,113.0411,112.5639,112.8727,19334.0
2022-03-10 10:50:00,120.55,120.57,119.76,119.86,17044.0,112.7978,112.8166,112.0586,112.1522,17044.0
2022-03-10 11:00:00,119.81,120.09,119.61,119.94,15627.0,112.1054,112.3674,111.9183,112.2271,15627.0
2022-03-10 11:10:00,119.92,120.32,119.84,120.26,23365.0,112.2084,112.5826,112.1335,112.5265,23365.0
2022-03-10 11:20:00,120.24,120.49,119.86,120.06,30532.0,112.5078,112.7417,112.1522,112.3394,30532.0
2022-03-10 11:30:00,120.12,120.52,119.96,120.03,19748.0,112.3955,112.7698,112.2458,112.3113,19748.0
2022-03-10 11:40:00,120.11,120.33,119.93,120.03,9870.0,112.3861,112.592,112.2177,112.3113,9870.0
2022-03-10 11:50:00,119.97,120.41,119.97,120.41,10403.0,112.2551,112.6668,112.2551,112.6668,10403.0
2022-03-10 12:00:00,120.47,120.63,120.34,120.34,10083.0,112.723,112.8727,112.6013,112.6013,10083.0
2022-03-10 12:10:00,120.4,120.42,120.02,120.09,10717.0,112.6575,112.6762,112.3019,112.3674,10717.0
2022-03-10 12:20:00,120.1,120.41,119.97,120.32,16058.0,112.3768,112.6668,112.2551,112.5826,16058.0
2022-03-10 12:30:00,120.36,120.38,119.51,119.73,20151.0,112.6201,112.6388,111.8247,112.0306,20151.0
2022-03-10 12:40:00,119.73,119.84,119.51,119.75,25621.0,112.0306,112.1335,111.8247,112.0493,25621.0
2022-03-10 12:50:00,119.75,119.81,119.34,119.58,31575.0,112.0493,112.1054,111.6657,111.8902,31575.0
2022-03-10 13:00:00,119.57,119.67,119.33,119.46,17853.0,111.8809,111.9744,111.6563,111.7779,17853.0
2022-03-10 13:10:00,119.43,119.78,119.41,119.73,17190.0,111.7499,112.0774,111.7312,112.0306,17190.0
2022-03-10 13:20:00,119.73,119.76,119.27,119.34,28936.0,112.0306,112.0586,111.6002,111.6657,28936.0
2022-03-10 13:30:00,119.28,119.53,119.12,119.3,32959.0,111.6095,111.8434,111.4598,111.6282,32959.0
2022-03-10 13:40:00,119.34,119.83,119.34,119.83,20484.0,111.6657,112.1241,111.6657,112.1241,20484.0
2022-03-10 13:50:00,119.82,119.89,119.35,119.41,20929.0,112.1148,112.1803,111.675,111.7312,20929.0
2022-03-10 14:00:00,119.39,119.81,119.15,119.41,27638.0,111.7124,112.1054,111.4879,111.7312,27638.0
2022-03-10 14:10:00,119.37,119.94,119.37,119.9,22123.0,111.6937,112.2271,111.6937,112.1896,22123.0
2022-03-10 14:20:00,119.95,120.22,119.79,120.16,30489.0,112.2364,112.4891,112.0867,112.4329,30489.0
2022-03-10 14:30:00,120.16,120.34,120.04,120.11,33414.0,112.4329,112.6013,112.3206,112.3861,33414.0
2022-03-10 14:40:00,120.12,120.24,120.0,120.24,20633.0,112.3955,112.5078,112.2832,112.5078,20633.0
2022-03-10 14:50:00,120.29,120.55,120.12,120.35,25998.0,112.5546,112.7978,112.3955,112.6107,25998.0
2022-03-10 15:00:00,120.48,120.53,120.0,120.2,30813.0,112.7323,112.7791,112.2832,112.4703,30813.0
2022-03-10 15:10:00,120.2,120.32,119.88,119.92,18599.0,112.4703,112.5826,112.1709,112.2084,18599.0
2022-03-10 15:20:00,119.97,120.17,119.62,120.17,16373.0,112.2551,112.4423,111.9276,112.4423,16373.0
2022-03-10 15:30:00,120.22,120.57,120.07,120.27,21354.0,112.4891,112.8166,112.3487,112.5358,21354.0
2022-03-10 15:40:00,120.28,120.56,120.16,120.54,57087.0,112.5452,112.8072,112.4329,112.7885,57087.0
2022-03-10 15:50:00,120.61,121.35,120.61,121.17,314154.0,112.854,113.5464,112.854,113.378,314154.0
2022-03-11 09:30:00,121.63,122.85,121.61,122.41,34350.0,113.8084,114.9499,113.7897,114.5382,34350.0
2022-03-11 09:40:00,122.35,122.85,122.02,122.68,11023.0,114.4821,114.9499,114.1733,114.7909,11023.0
2022-03-11 09:50:00,122.59,123.06,122.26,122.48,30282.0,114.7067,115.1464,114.3979,114.6037,30282.0
2022-03-11 10:00:00,122.52,122.52,121.65,121.78,12569.0,114.6412,114.6412,113.8271,113.9487,12569.0
2022-03-11 10:10:00,121.78,122.43,121.78,122.33,23218.0,113.9487,114.5569,113.9487,114.4634,23218.0
2022-03-11 10:20:00,122.29,122.43,121.88,122.05,27276.0,114.4259,114.5569,114.0423,114.2014,27276.0
2022-03-11 10:30:00,122.04,122.04,121.53,121.61,11460.0,114.192,114.192,113.7148,113.7897,11460.0
2022-03-11 10:40:00,121.56,121.86,121.42,121.72,11766.0,113.7429,114.0236,113.6119,113.8926,11766.0
2022-03-11 10:50:00,121.82,122.21,121.67,122.06,17553.0,113.9862,114.3511,113.8458,114.2107,17553.0
2022-03-11 11:00:00,122.07,122.19,121.88,121.89,14372.0,114.2201,114.3324,114.0423,114.0517,14372.0
2022-03-11 11:10:00,121.92,122.16,121.71,122.16,14678.0,114.0797,114.3043,113.8832,114.3043,14678.0
2022-03-11 11:20:00,122.15,122.35,121.9,121.98,8112.0,114.295,114.4821,114.061,114.1359,8112.0
2022-03-11 11:30:00,122.0,122.19,121.76,122.19,7038.0,114.1546,114.3324,113.93,114.3324,7038.0
2022-03-11 11:40:00,122.19,122.2,121.81,122.06,8156.0,114.3324,114.3417,113.9768,114.2107,8156.0
2022-03-11 11:50:00,122.09,122.27,121.97,122.14,8094.0,114.2388,114.4072,114.1265,114.2856,8094.0
2022-03-11 12:00:00,122.15,122.2,121.64,121.7,20342.0,114.295,114.3417,113.8177,113.8739,20342.0
2022-03-11 12:10:00,121.67,121.85,121.66,121.83,21425.0,113.8458,114.0142,113.8365,113.9955,21425.0
2022-03-11 12:20:00,121.89,121.89,121.12,121.12,8129.0,114.0517,114.0517,113.3312,113.3312,8129.0
2022-03-11 12:30:00,121.09,121.18,120.97,121.01,13558.0,113.3031,113.3873,113.1908,113.2283,13558.0
2022-03-11 12:40:00,121.04,121.32,121.03,121.27,14924.0,113.2563,113.5183,113.247,113.4715,14924.0
2022-03-11 12:50:00,121.27,121.65,121.26,121.6,14961.0,113.4715,113.8271,113.4622,113.7803,14961.0
2022-03-11 13:00:00,121.61,121.61,121.27,121.38,21133.0,113.7897,113.7897,113.4715,113.5745,21133.0
2022-03-11 13:10:00,121.38,121.38,121.09,121.27,16802.0,113.5745,113.5745,113.3031,113.4715,16802.0
2022-03-11 13:20:00,121.27,121.33,121.2,121.26,12622.0,113.4715,113.5277,113.406,113.4622,12622.0
2022-03-11 13:30:00,121.3,121.38,121.04,121.07,9349.0,113.4996,113.5745,113.2563,113.2844,9349.0
2022-03-11 13:40:00,121.07,121.53,121.07,121.49,11307.0,113.2844,113.7148,113.2844,113.6774,11307.0
2022-03-11 13:50:00,121.51,121.59,120.9,120.95,23462.0,113.6961,113.771,113.1253,113.1721,23462.0
2022-03-11 14:00:00,120.87,121.36,120.84,121.3,18371.0,113.0973,113.5558,113.0692,113.4996,18371.0
2022-03-11 14:10:00,121.24,121.27,120.98,121.0,14845.0,113.4435,113.4715,113.2002,113.2189,14845.0
2022-03-11 14:20:00,120.97,121.22,120.91,121.16,14104.0,113.1908,113.4248,113.1347,113.3686,14104.0
2022-03-11 14:30:00,121.17,121.17,120.49,120.61,13681.0,113.378,113.378,112.7417,112.854,13681.0
2022-03-11 14:40:00,120.6,120.6,120.26,120.46,17128.0,112.8446,112.8446,112.5265,112.7136,17128.0
2022-03-11 14:50:00,120.48,120.66,120.28,120.66,71787.0,112.7323,112.9008,112.5452,112.9008,71787.0
2022-03-11 15:00:00,120.64,120.86,120.54,120.61,49248.0,112.8821,113.0879,112.7885,112.854,49248.0
2022-03-11 15:10:00,120.6,120.87,120.44,120.72,30881.0,112.8446,113.0973,112.6949,112.9569,30881.0
2022-03-11 15:20:00,120.69,120.71,120.41,120.43,19085.0,112.9288,112.9476,112.6668,112.6856,19085.0
2022-03-11 15:30:00,120.42,120.42,120.1,120.11,30086.0,112.6762,112.6762,112.3768,112.3861,30086.0
2022-03-11 15:40:00,120.11,120.17,119.92,119.99,52484.0,112.3861,112.4423,112.2084,112.2739,52484.0
2022-03-11 15:50:00,119.98,120.33,119.95,120.24,285441.0,112.2645,112.592,112.2364,112.5078,285441.0
2022-03-14 09:30:00,121.97,122.37,121.42,121.91,27136.0,114.1265,114.5008,113.6119,114.0704,27136.0
2022-03-14 09:40:00,121.97,123.0,121.54,122.5,89047.0,114.1265,115.0903,113.7242,114.6224,89047.0
2022-03-14 09:50:00,122.58,123.33,122.34,123.01,116612.0,114.6973,115.3991,114.4727,115.0996,116612.0
2022-03-14 10:00:00,123.0,123.33,122.62,123.07,62013.0,115.0903,115.3991,114.7347,115.1558,62013.0
2022-03-14 10:10:00,123.09,124.29,123.08,124.0,20861.0,115.1745,116.2973,115.1651,116.026,20861.0
2022-03-14 10:20:00,123.94,123.95,123.43,123.64,19442.0,115.9698,115.9792,115.4926,115.6891,19442.0
2022-03-14 10:30:00,123.67,124.16,123.61,123.62,22187.0,115.7172,116.1757,115.6611,115.6704,22187.0
2022-03-14 10:40:00,123.67,124.29,123.66,124.23,20154.0,115.7172,116.2973,115.7078,116.2412,20154.0
2022-03-14 10:50:00,124.18,124.83,124.02,124.83,19401.0,116.1944,116.8026,116.0447,116.8026,19401.0
2022-03-14 11:00:00,124.88,124.97,124.08,124.13,66921.0,116.8494,116.9336,116.1008,116.1476,66921.0
2022-03-14 11:10:00,124.13,124.23,123.73,124.17,11919.0,116.1476,116.2412,115.7733,116.1851,11919.0
2022-03-14 11:20:00,124.14,124.14,123.84,124.08,19965.0,116.157,116.157,115.8763,116.1008,19965.0
2022-03-14 11:30:00,124.08,124.43,124.0,124.28,12903.0,116.1008,116.4283,116.026,116.288,12903.0
2022-03-14 11:40:00,124.22,124.22,123.52,123.66,13812.0,116.2318,116.2318,115.5769,115.7078,13812.0
2022-03-14 11:50:00,123.66,123.86,123.57,123.84,13147.0,115.7078,115.895,115.6236,115.8763,13147.0
2022-03-14 12:00:00,123.79,123.81,123.18,123.28,15145.0,115.8295,115.8482,115.2587,115.3523,15145.0
2022-03-14 12:10:00,123.22,123.67,123.0,123.58,21690.0,115.2961,115.7172,115.0903,115.633,21690.0
2022-03-14 12:20:00,123.53,123.76,123.39,123.76,14342.0,115.5862,115.8014,115.4552,115.8014,14342.0
2022-03-14 12:30:00,123.79,124.21,123.74,124.06,19157.0,115.8295,116.2225,115.7827,116.0821,19157.0
2022-03-14 12:40:00,123.98,124.32,123.79,123.8,72548.0,116.0073,116.3254,115.8295,115.8388,72548.0
2022-03-14 12:50:00,123.82,123.88,123.14,123.19,73378.0,115.8576,115.9137,115.2213,115.2681,73378.0
2022-03-14 13:00:00,123.23,123.34,123.1,123.28,11661.0,115.3055,115.4084,115.1839,115.3523,11661.0
2022-03-14 13:10:00,123.31,123.32,122.89,123.03,19382.0,115.3804,115.3897,114.9874,115.1184,19382.0
2022-03-14 13:20:00,123.0,123.07,122.66,122.81,25798.0,115.0903,115.1558,114.7722,114.9125,25798.0
2022-03-14 13:30:00,122.83,122.94,122.08,122.14,25139.0,114.9312,115.0341,114.2295,114.2856,25139.0
2022-03-14 13:40:00,122.2,122.64,122.2,122.35,16402.0,114.3417,114.7534,114.3417,114.4821,16402.0
2022-03-14 13:50:00,122.4,122.67,122.3,122.36,13790.0,114.5289,114.7815,114.4353,114.4914,13790.0
2022-03-14 14:00:00,122.42,122.42,122.03,122.1,10612.0,114.5476,114.5476,114.1827,114.2482,10612.0
2022-03-14 14:10:00,122.13,122.22,122.01,122.12,8355.0,114.2762,114.3605,114.164,114.2669,8355.0
2022-03-14 14:20:00,122.14,122.14,121.64,121.77,9988.0,114.2856,114.2856,113.8177,113.9394,9988.0
2022-03-14 14:30:00,121.72,122.1,121.72,121.94,5746.0,113.8926,114.2482,113.8926,114.0985,5746.0
2022-03-14 14:40:00,121.94,121.95,121.45,121.61,16720.0,114.0985,114.1078,113.64,113.7897,16720.0
2022-03-14 14:50:00,121.5,121.97,121.5,121.83,5229.0,113.6868,114.1265,113.6868,113.9955,5229.0
2022-03-14 15:00:00,121.84,122.09,121.7,121.74,10977.0,114.0049,114.2388,113.8739,113.9113,10977.0
2022-03-14 15:10:00,121.78,122.2,121.76,121.87,13920.0,113.9487,114.3417,113.93,114.033,13920.0
2022-03-14 15:20:00,121.86,122.01,121.66,121.73,14334.0,114.0236,114.164,113.8365,113.902,14334.0
2022-03-14 15:30:00,121.64,121.68,121.3,121.55,17430.0,113.8177,113.8552,113.4996,113.7335,17430.0
2022-03-14 15:40:00,121.53,121.77,121.47,121.53,32260.0,113.7148,113.9394,113.6587,113.7148,32260.0
2022-03-14 15:50:00,121.51,121.95,121.29,121.95,154759.0,113.6961,114.1078,113.4903,114.1078,154759.0
2022-03-15 09:30:00,122.33,124.59,122.33,124.32,31087.0,114.4634,116.578,114.4634,116.3254,31087.0
2022-03-15 09:40:00,124.53,124.66,123.54,124.32,81429.0,116.5219,116.6435,115.5956,116.3254,81429.0
2022-03-15 09:50:00,124.31,124.96,124.07,124.82,26002.0,116.316,116.9243,116.0915,116.7933,26002.0
2022-03-15 10:00:00,124.67,124.86,124.03,124.04,43841.0,116.6529,116.8307,116.0541,116.0634,43841.0
2022-03-15 10:10:00,124.2,124.2,123.7,123.92,9880.0,116.2131,116.2131,115.7453,115.9511,9880.0
2022-03-15 10:20:00,123.99,124.47,123.79,124.35,29338.0,116.0166,116.4658,115.8295,116.3535,29338.0
2022-03-15 10:30:00,124.41,124.7,123.88,123.95,33869.0,116.4096,116.681,115.9137,115.9792,33869.0
2022-03-15 10:40:00,123.93,124.09,123.81,123.81,12494.0,115.9605,116.1102,115.8482,115.8482,12494.0
2022-03-15 10:50:00,123.86,123.87,123.01,123.29,15732.0,115.895,115.9043,115.0996,115.3616,15732.0
2022-03-15 11:00:00,123.33,123.86,123.33,123.52,33411.0,115.3991,115.895,115.3991,115.5769,33411.0
2022-03-15 11:10:00,123.47,123.61,123.14,123.37,46143.0,115.5301,115.6611,115.2213,115.4365,46143.0
2022-03-15 11:20:00,123.3,123.81,123.14,123.75,11963.0,115.371,115.8482,115.2213,115.7921,11963.0
2022-03-15 11:30:00,123.88,124.15,123.84,123.89,29032.0,115.9137,116.1663,115.8763,115.9231,29032.0
2022-03-15 11:40:00,123.84,123.84,123.38,123.51,15401.0,115.8763,115.8763,115.4459,115.5675,15401.0
2022-03-15 11:50:00,123.55,123.65,122.67,122.84,14663.0,115.6049,115.6985,114.7815,114.9406,14663.0
2022-03-15 12:00:00,122.82,122.82,122.34,122.68,7357.0,114.9219,114.9219,114.4727,114.7909,7357.0
2022-03-15 12:10:00,122.73,122.77,122.54,122.64,10457.0,114.8377,114.8751,114.6599,114.7534,10457.0
2022-03-15 12:20:00,122.66,122.72,122.47,122.69,15574.0,114.7722,114.8283,114.5944,114.8002,15574.0
2022-03-15 12:30:00,122.71,123.67,122.71,123.67,37192.0,114.8189,115.7172,114.8189,115.7172,37192.0
2022-03-15 12:40:00,123.65,123.65,123.24,123.24,10139.0,115.6985,115.6985,115.3149,115.3149,10139.0
2022-03-15 12:50:00,123.19,123.49,122.97,123.39,9176.0,115.2681,115.5488,115.0622,115.4552,9176.0
2022-03-15 13:00:00,123.4,123.7,123.39,123.39,7257.0,115.4646,115.7453,115.4552,115.4552,7257.0
2022-03-15 13:10:00,123.34,123.4,123.18,123.28,13375.0,115.4084,115.4646,115.2587,115.3523,13375.0
2022-03-15 13:20:00,123.23,123.65,123.17,123.21,12063.0,115.3055,115.6985,115.2494,115.2868,12063.0
2022-03-15 13:30:00,123.2,123.47,122.86,122.87,25748.0,115.2774,115.5301,114.9593,114.9687,25748.0
2022-03-15 13:40:00,122.86,122.86,122.41,122.64,15714.0,114.9593,114.9593,114.5382,114.7534,15714.0
2022-03-15 13:50:00,122.64,122.85,122.58,122.79,9401.0,114.7534,114.9499,114.6973,114.8938,9401.0
2022-03-15 14:00:00,122.79,122.89,122.3,122.62,37826.0,114.8938,114.9874,114.4353,114.7347,37826.0
2022-03-15 14:10:00,122.61,122.65,122.02,122.14,11423.0,114.7254,114.7628,114.1733,114.2856,11423.0
2022-03-15 14:20:00,122.06,122.17,121.86,122.05,11814.0,114.2107,114.3137,114.0236,114.2014,11814.0
2022-03-15 14:30:00,122.08,122.39,121.9,122.18,16451.0,114.2295,114.5195,114.061,114.323,16451.0
2022-03-15 14:40:00,122.24,122.71,122.24,122.71,8959.0,114.3792,114.8189,114.3792,114.8189,8959.0
2022-03-15 14:50:00,122.74,122.89,122.64,122.86,11433.0,114.847,114.9874,114.7534,114.9593,11433.0
2022-03-15 15:00:00,122.8,123.02,122.69,122.91,20715.0,114.9032,115.109,114.8002,115.0061,20715.0
2022-03-15 15:10:00,122.95,123.33,122.94,123.28,13623.0,115.0435,115.3991,115.0341,115.3523,13623.0
2022-03-15 15:20:00,123.27,123.45,123.13,123.26,18948.0,115.3429,115.5114,115.2119,115.3336,18948.0
2022-03-15 15:30:00,123.34,123.59,123.32,123.5,30701.0,115.4084,115.6424,115.3897,115.5581,30701.0
2022-03-15 15:40:00,123.52,123.64,123.17,123.47,42968.0,115.5769,115.6891,115.2494,115.5301,42968.0
2022-03-15 15:50:00,123.43,123.66,123.02,123.37,178420.0,115.4926,115.7078,115.109,115.4365,178420.0
2022-03-16 09:30:00,124.7,126.31,124.29,126.25,78907.0,116.681,118.1874,116.2973,118.1313,78907.0
2022-03-16 09:40:00,126.25,126.57,125.76,125.8,92513.0,118.1313,118.4307,117.6728,117.7102,92513.0
2022-03-16 09:50:00,125.72,126.23,125.63,126.23,39631.0,117.6354,118.1126,117.5512,118.1126,39631.0
2022-03-16 10:00:00,126.31,126.38,125.83,125.99,54651.0,118.1874,118.2529,117.7383,117.888,54651.0
2022-03-16 10:10:00,126.02,127.73,125.76,127.2,75636.0,117.9161,119.5161,117.6728,119.0202,75636.0
2022-03-16 10:20:00,127.03,128.45,127.03,128.33,67812.0,118.8611,120.1898,118.8611,120.0775,67812.0
2022-03-16 10:30:00,128.28,128.92,128.28,128.88,55549.0,120.0308,120.6296,120.0308,120.5922,55549.0
2022-03-16 10:40:00,129.0,129.12,127.88,128.11,76849.0,120.7045,120.8167,119.6565,119.8717,76849.0
2022-03-16 10:50:00,128.03,128.44,127.96,128.41,29424.0,119.7968,120.1805,119.7313,120.1524,29424.0
2022-03-16 11:00:00,128.4,128.46,127.87,128.05,22359.0,120.143,120.1992,119.6471,119.8155,22359.0
2022-03-16 11:10:00,128.19,128.68,128.12,128.3,15021.0,119.9465,120.405,119.881,120.0495,15021.0
2022-03-16 11:20:00,128.33,128.85,128.23,128.5,45086.0,120.0775,120.5641,119.984,120.2366,45086.0
2022-03-16 11:30:00,128.48,128.62,128.02,128.12,41750.0,120.2179,120.3489,119.7875,119.881,41750.0
2022-03-16 11:40:00,128.16,128.16,127.72,127.82,10153.0,119.9185,119.9185,119.5068,119.6003,10153.0
2022-03-16 11:50:00,127.89,128.07,127.83,128.03,12998.0,119.6658,119.8343,119.6097,119.7968,12998.0
2022-03-16 12:00:00,127.97,128.1,127.76,127.93,16049.0,119.7407,119.8623,119.5442,119.7033,16049.0
2022-03-16 12:10:00,127.79,128.05,127.72,127.88,16103.0,119.5723,119.8155,119.5068,119.6565,16103.0
2022-03-16 12:20:00,127.86,128.07,127.74,127.96,27139.0,119.6378,119.8343,119.5255,119.7313,27139.0
2022-03-16 12:30:00,127.91,128.07,127.72,127.73,20357.0,119.6845,119.8343,119.5068,119.5161,20357.0
2022-03-16 12:40:00,127.64,127.97,127.25,127.3,11615.0,119.4319,119.7407,119.067,119.1138,11615.0
2022-03-16 12:50:00,127.37,127.61,127.27,127.51,10092.0,119.1793,119.4038,119.0857,119.3103,10092.0
2022-03-16 13:00:00,127.56,127.66,127.26,127.35,15199.0,119.3571,119.4506,119.0763,119.1606,15199.0
2022-03-16 13:10:00,127.36,127.46,127.19,127.34,14335.0,119.1699,119.2635,119.0108,119.1512,14335.0
2022-03-16 13:20:00,127.34,127.64,127.21,127.61,10637.0,119.1512,119.4319,119.0296,119.4038,10637.0
2022-03-16 13:30:00,127.61,127.94,127.61,127.81,13510.0,119.4038,119.7126,119.4038,119.591,13510.0
2022-03-16 13:40:00,127.76,127.98,127.54,127.62,64782.0,119.5442,119.75,119.3383,119.4132,64782.0
2022-03-16 13:50:00,127.57,127.67,127.21,127.34,7042.0,119.3664,119.46,119.0296,119.1512,7042.0
2022-03-16 14:00:00,127.22,127.27,126.15,126.15,21055.0,119.0389,119.0857,118.0377,118.0377,21055.0
2022-03-16 14:10:00,126.13,126.29,125.51,126.18,18981.0,118.019,118.1687,117.4389,118.0658,18981.0
2022-03-16 14:20:00,126.24,126.27,125.45,125.48,12094.0,118.1219,118.15,117.3827,117.4108,12094.0
2022-03-16 14:30:00,125.45,125.94,124.84,125.94,23538.0,117.3827,117.8412,116.812,117.8412,23538.0
2022-03-16 14:40:00,126.03,126.59,125.8,126.3,19004.0,117.9254,118.4494,117.7102,118.1781,19004.0
2022-03-16 14:50:00,126.22,126.88,126.06,126.45,24537.0,118.1032,118.7208,117.9535,118.3184,24537.0
2022-03-16 15:00:00,126.44,126.93,126.33,126.46,23154.0,118.3091,118.7676,118.2062,118.3278,23154.0
2022-03-16 15:10:00,126.4,126.67,126.16,126.63,17633.0,118.2716,118.5243,118.0471,118.4869,17633.0
2022-03-16 15:20:00,126.71,127.01,126.67,126.83,25190.0,118.5617,118.8424,118.5243,118.674,25190.0
2022-03-16 15:30:00,126.88,126.9,126.4,126.66,25732.0,118.7208,118.7395,118.2716,118.5149,25732.0
2022-03-16 15:40:00,126.63,127.1,126.35,127.01,32251.0,118.4869,118.9266,118.2249,118.8424,32251.0
2022-03-16 15:50:00,127.07,127.88,126.87,127.87,178058.0,118.8986,119.6565,118.7114,119.6471,178058.0
2022-03-17 09:30:00,125.48,127.13,125.3,126.69,34303.0,117.4108,118.9547,117.2424,118.543,34303.0
2022-03-17 09:40:00,126.69,127.57,125.97,127.07,31249.0,118.543,119.3664,117.8693,118.8986,31249.0
2022-03-17 09:50:00,126.98,127.64,126.92,127.57,12386.0,118.8144,119.4319,118.7582,119.3664,12386.0
2022-03-17 10:00:00,127.52,127.71,127.35,127.44,16814.0,119.3196,119.4974,119.1606,119.2448,16814.0
2022-03-17 10:10:00,127.43,127.44,126.97,127.18,6650.0,119.2354,119.2448,118.805,119.0015,6650.0
2022-03-17 10:20:00,127.22,127.81,127.22,127.73,13148.0,119.0389,119.591,119.0389,119.5161,13148.0
2022-03-17 10:30:00,127.81,127.81,127.36,127.47,11970.0,119.591,119.591,119.1699,119.2728,11970.0
2022-03-17 10:40:00,127.56,127.58,126.27,126.34,40901.0,119.3571,119.3758,118.15,118.2155,40901.0
2022-03-17 10:50:00,126.4,126.43,125.9,125.97,22614.0,118.2716,118.2997,117.8038,117.8693,22614.0
2022-03-17 11:00:00,126.0,126.88,125.98,126.86,20030.0,117.8974,118.7208,117.8787,118.7021,20030.0
2022-03-17 11:10:00,126.79,126.84,126.46,126.61,19665.0,118.6366,118.6834,118.3278,118.4681,19665.0
2022-03-17 11:20:00,126.6,126.85,126.6,126.62,5846.0,118.4588,118.6927,118.4588,118.4775,5846.0
2022-03-17 11:30:00,126.72,126.83,126.58,126.71,4251.0,118.5711,118.674,118.4401,118.5617,4251.0
2022-03-17 11:40:00,126.74,126.75,126.35,126.43,3182.0,118.5898,118.5991,118.2249,118.2997,3182.0
2022-03-17 11:50:00,126.36,126.81,126.31,126.53,5331.0,118.2342,118.6553,118.1874,118.3933,5331.0
2022-03-17 12:00:00,126.54,126.88,126.46,126.85,9090.0,118.4026,118.7208,118.3278,118.6927,9090.0
2022-03-17 12:10:00,126.88,126.9,126.45,126.54,46627.0,118.7208,118.7395,118.3184,118.4026,46627.0
2022-03-17 12:20:00,126.56,126.88,126.45,126.82,19358.0,118.4214,118.7208,118.3184,118.6646,19358.0
2022-03-17 12:30:00,126.85,127.54,126.79,127.46,15499.0,118.6927,119.3383,118.6366,119.2635,15499.0
2022-03-17 12:40:00,127.47,127.5,127.26,127.34,10161.0,119.2728,119.3009,119.0763,119.1512,10161.0
2022-03-17 12:50:00,127.32,127.46,127.19,127.35,8051.0,119.1325,119.2635,119.0108,119.1606,8051.0
2022-03-17 13:00:00,127.29,127.45,127.18,127.42,9874.0,119.1044,119.2541,119.0015,119.2261,9874.0
2022-03-17 13:10:00,127.42,127.64,127.38,127.64,10155.0,119.2261,119.4319,119.1886,119.4319,10155.0
2022-03-17 13:20:00,127.62,127.92,127.58,127.9,10108.0,119.4132,119.6939,119.3758,119.6752,10108.0
2022-03-17 13:30:00,127.9,127.94,127.65,127.82,17306.0,119.6752,119.7126,119.4413,119.6003,17306.0
2022-03-17 13:40:00,127.82,128.08,127.58,127.82,250814.0,119.6003,119.8436,119.3758,119.6003,250814.0
2022-03-17 13:50:00,127.91,128.13,127.91,127.97,13679.0,119.6845,119.8904,119.6845,119.7407,13679.0
2022-03-17 14:00:00,127.98,128.08,127.82,127.82,11453.0,119.75,119.8436,119.6003,119.6003,11453.0
2022-03-17 14:10:00,127.73,127.75,127.1,127.18,11026.0,119.5161,119.5348,118.9266,119.0015,11026.0
2022-03-17 14:20:00,127.16,127.49,127.08,127.1,15992.0,118.9828,119.2916,118.9079,118.9266,15992.0
2022-03-17 14:30:00,127.1,127.55,127.09,127.41,15797.0,118.9266,119.3477,118.9173,119.2167,15797.0
2022-03-17 14:40:00,127.36,127.97,127.33,127.89,29788.0,119.1699,119.7407,119.1418,119.6658,29788.0
2022-03-17 14:50:00,127.92,128.06,127.8,127.9,48027.0,119.6939,119.8249,119.5816,119.6752,48027.0
2022-03-17 15:00:00,127.89,128.02,127.8,127.98,57360.0,119.6658,119.7875,119.5816,119.75,57360.0
2022-03-17 15:10:00,127.96,128.04,127.44,127.73,65034.0,119.7313,119.8062,119.2448,119.5161,65034.0
2022-03-17 15:20:00,127.73,128.18,127.72,127.96,40701.0,119.5161,119.9372,119.5068,119.7313,40701.0
2022-03-17 15:30:00,127.98,128.12,127.73,127.76,44993.0,119.75,119.881,119.5161,119.5442,44993.0
2022-03-17 15:40:00,127.78,128.23,127.78,128.13,55755.0,119.5629,119.984,119.5629,119.8904,55755.0
2022-03-17 15:50:00,128.07,128.67,128.07,128.67,208883.0,119.8343,120.3957,119.8343,120.3957,208883.0
2022-03-18 09:30:00,129.23,130.07,127.27,129.36,432444.0,120.9197,121.7056,119.0857,121.0413,432444.0
2022-03-18 09:40:00,129.41,129.95,129.09,129.25,23624.0,121.0881,121.5934,120.7887,120.9384,23624.0
2022-03-18 09:50:00,129.56,129.57,128.86,129.1,37240.0,121.2284,121.2378,120.5735,120.798,37240.0
2022-03-18 10:00:00,129.05,130.03,129.04,129.64,20581.0,120.7512,121.6682,120.7419,121.3033,20581.0
2022-03-18 10:10:00,129.58,129.92,129.39,129.92,19528.0,121.2472,121.5653,121.0694,121.5653,19528.0
2022-03-18 10:20:00,129.89,129.89,129.36,129.5,26081.0,121.5372,121.5372,121.0413,121.1723,26081.0
2022-03-18 10:30:00,129.56,129.56,128.09,128.22,12810.0,121.2284,121.2284,119.853,119.9746,12810.0
2022-03-18 10:40:00,128.21,128.63,128.21,128.51,5873.0,119.9653,120.3582,119.9653,120.246,5873.0
2022-03-18 10:50:00,128.39,128.39,128.02,128.13,9990.0,120.1337,120.1337,119.7875,119.8904,9990.0
2022-03-18 11:00:00,128.2,128.97,128.19,128.88,6572.0,119.9559,120.6764,119.9465,120.5922,6572.0
2022-03-18 11:10:00,128.89,128.89,128.37,128.64,16835.0,120.6015,120.6015,120.115,120.3676,16835.0
2022-03-18 11:20:00,128.6,128.8,128.47,128.8,33525.0,120.3302,120.5173,120.2085,120.5173,33525.0
2022-03-18 11:30:00,128.82,129.43,128.68,129.25,16453.0,120.536,121.1068,120.405,120.9384,16453.0
2022-03-18 11:40:00,128.82,128.84,128.15,128.22,9999.0,120.536,120.5547,119.9091,119.9746,9999.0
2022-03-18 11:50:00,128.22,128.46,127.99,128.13,8805.0,119.9746,120.1992,119.7594,119.8904,8805.0
2022-03-18 12:00:00,128.06,128.46,128.03,128.37,6250.0,119.8249,120.1992,119.7968,120.115,6250.0
2022-03-18 12:10:00,128.34,128.92,128.33,128.89,8434.0,120.0869,120.6296,120.0775,120.6015,8434.0
2022-03-18 12:20:00,128.84,128.89,128.66,128.78,10757.0,120.5547,120.6015,120.3863,120.4986,10757.0
2022-03-18 12:30:00,128.87,129.18,128.8,129.06,9543.0,120.5828,120.8729,120.5173,120.7606,9543.0
2022-03-18 12:40:00,129.14,129.21,128.76,128.85,10951.0,120.8354,120.9009,120.4799,120.5641,10951.0
2022-03-18 12:50:00,128.84,128.97,128.75,128.89,12564.0,120.5547,120.6764,120.4705,120.6015,12564.0
2022-03-18 13:00:00,128.91,129.33,128.9,129.21,12403.0,120.6202,121.0132,120.6109,120.9009,12403.0
2022-03-18 13:10:00,129.22,129.36,128.99,129.0,6309.0,120.9103,121.0413,120.6951,120.7045,6309.0
2022-03-18 13:20:00,129.05,129.07,128.85,129.06,6898.0,120.7512,120.77,120.5641,120.7606,6898.0
2022-03-18 13:30:00,129.12,129.27,128.99,129.18,62276.0,120.8167,120.9571,120.6951,120.8729,62276.0
2022-03-18 13:40:00,129.18,129.57,129.14,129.49,10905.0,120.8729,121.2378,120.8354,121.1629,10905.0
2022-03-18 13:50:00,129.5,129.76,129.43,129.64,8658.0,121.1723,121.4156,121.1068,121.3033,8658.0
2022-03-18 14:00:00,129.67,129.92,129.58,129.73,11910.0,121.3314,121.5653,121.2472,121.3875,11910.0
2022-03-18 14:10:00,129.7,129.84,129.67,129.77,8621.0,121.3594,121.4904,121.3314,121.4249,8621.0
2022-03-18 14:20:00,129.78,129.95,129.69,129.95,10518.0,121.4343,121.5934,121.3501,121.5934,10518.0
2022-03-18 14:30:00,129.94,130.33,129.82,130.25,11351.0,121.584,121.9489,121.4717,121.8741,11351.0
2022-03-18 14:40:00,130.25,130.33,130.05,130.05,13702.0,121.8741,121.9489,121.6869,121.6869,13702.0
2022-03-18 14:50:00,130.03,130.14,129.83,130.06,11170.0,121.6682,121.7711,121.4811,121.6963,11170.0
2022-03-18 15:00:00,130.13,130.38,130.08,130.33,17332.0,121.7618,121.9957,121.715,121.9489,17332.0
2022-03-18 15:10:00,130.32,130.69,130.27,130.68,25061.0,121.9396,122.2858,121.8928,122.2764,25061.0
2022-03-18 15:20:00,130.63,130.75,130.55,130.65,18533.0,122.2296,122.3419,122.1548,122.2483,18533.0
2022-03-18 15:30:00,130.68,131.13,130.68,130.89,44215.0,122.2764,122.6975,122.2764,122.4729,44215.0
2022-03-18 15:40:00,130.89,131.39,130.83,131.24,55015.0,122.4729,122.9408,122.4168,122.8004,55015.0
2022-03-18 15:50:00,131.19,131.37,130.54,131.04,219630.0,122.7536,122.922,122.1454,122.6133,219630.0
2022-03-21 09:30:00,130.5,131.16,130.11,130.22,16705.0,122.108,122.7255,121.7431,121.846,16705.0
2022-03-21 09:40:00,130.16,130.53,129.09,129.09,10777.0,121.7899,122.1361,120.7887,120.7887,10777.0
2022-03-21 09:50:00,128.95,129.6,128.95,129.44,14969.0,120.6577,121.2659,120.6577,121.1162,14969.0
2022-03-21 10:00:00,129.31,129.48,128.79,129.07,35708.0,120.9945,121.1536,120.508,120.77,35708.0
2022-03-21 10:10:00,129.17,129.24,128.67,128.78,10109.0,120.8635,120.929,120.3957,120.4986,10109.0
2022-03-21 10:20:00,128.78,128.81,128.31,128.31,14351.0,120.4986,120.5267,120.0588,120.0588,14351.0
2022-03-21 10:30:00,128.4,129.04,128.26,129.01,29895.0,120.143,120.7419,120.012,120.7138,29895.0
2022-03-21 10:40:00,128.93,129.31,128.78,129.24,9938.0,120.639,120.9945,120.4986,120.929,9938.0
2022-03-21 10:50:00,129.26,129.64,129.17,129.53,21391.0,120.9477,121.3033,120.8635,121.2004,21391.0
2022-03-21 11:00:00,129.58,129.72,129.27,129.27,14584.0,121.2472,121.3782,120.9571,120.9571,14584.0
2022-03-21 11:10:00,129.25,129.53,129.24,129.46,14905.0,120.9384,121.2004,120.929,121.1349,14905.0
2022-03-21 11:20:00,129.44,129.84,129.4,129.72,5552.0,121.1162,121.4904,121.0787,121.3782,5552.0
2022-03-21 11:30:00,129.64,129.64,129.32,129.49,8764.0,121.3033,121.3033,121.0039,121.1629,8764.0
2022-03-21 11:40:00,129.5,129.6,129.37,129.47,7264.0,121.1723,121.2659,121.0507,121.1442,7264.0
2022-03-21 11:50:00,129.52,129.72,129.46,129.63,7007.0,121.191,121.3782,121.1349,121.2939,7007.0
2022-03-21 12:00:00,129.63,129.63,129.34,129.54,12860.0,121.2939,121.2939,121.0226,121.2097,12860.0
2022-03-21 12:10:00,129.5,129.86,129.5,129.85,9907.0,121.1723,121.5091,121.1723,121.4998,9907.0
2022-03-21 12:20:00,129.82,130.05,129.77,129.89,9061.0,121.4717,121.6869,121.4249,121.5372,9061.0
2022-03-21 12:30:00,129.84,129.84,128.83,128.99,16077.0,121.4904,121.4904,120.5454,120.6951,16077.0
2022-03-21 12:40:00,128.99,129.56,128.92,129.53,30950.0,120.6951,121.2284,120.6296,121.2004,30950.0
2022-03-21 12:50:00,129.5,129.51,129.07,129.23,22368.0,121.1723,121.1817,120.77,120.9197,22368.0
2022-03-21 13:00:00,129.24,129.26,128.83,128.88,16511.0,120.929,120.9477,120.5454,120.5922,16511.0
2022-03-21 13:10:00,128.91,128.91,128.52,128.66,31495.0,120.6202,120.6202,120.2553,120.3863,31495.0
2022-03-21 13:20:00,128.7,129.08,128.61,128.88,21345.0,120.4237,120.7793,120.3395,120.5922,21345.0
2022-03-21 13:30:00,128.81,129.09,128.76,129.03,13515.0,120.5267,120.7887,120.4799,120.7325,13515.0
2022-03-21 13:40:00,129.0,129.0,128.57,128.72,14450.0,120.7045,120.7045,120.3021,120.4425,14450.0
2022-03-21 13:50:00,128.77,128.87,128.61,128.75,9752.0,120.4892,120.5828,120.3395,120.4705,9752.0
2022-03-21 14:00:00,128.77,129.07,128.54,129.0,23805.0,120.4892,120.77,120.274,120.7045,23805.0
2022-03-21 14:10:00,129.0,129.15,128.86,129.11,29337.0,120.7045,120.8448,120.5735,120.8074,29337.0
2022-03-21 14:20:00,129.13,129.38,129.05,129.21,8955.0,120.8261,121.06,120.7512,120.9009,8955.0
2022-03-21 14:30:00,129.22,129.22,128.59,128.82,35522.0,120.9103,120.9103,120.3208,120.536,35522.0
2022-03-21 14:40:00,128.79,129.24,128.78,128.92,14893.0,120.508,120.929,120.4986,120.6296,14893.0
2022-03-21 14:50:00,128.89,128.97,128.4,128.4,9087.0,120.6015,120.6764,120.143,120.143,9087.0
2022-03-21 15:00:00,128.37,128.55,128.28,128.52,19327.0,120.115,120.2834,120.0308,120.2553,19327.0
2022-03-21 15:10:00,128.47,128.83,128.47,128.56,20853.0,120.2085,120.5454,120.2085,120.2927,20853.0
2022-03-21 15:20:00,128.59,128.82,128.57,128.66,26956.0,120.3208,120.536,120.3021,120.3863,26956.0
2022-03-21 15:30:00,128.71,128.86,128.59,128.61,21445.0,120.4331,120.5735,120.3208,120.3395,21445.0
2022-03-21 15:40:00,128.62,128.71,128.13,128.14,28192.0,120.3489,120.4331,119.8904,119.8998,28192.0
2022-03-21 15:50:00,128.15,129.02,128.15,129.01,109340.0,119.9091,120.7232,119.9091,120.7138,109340.0
2022-03-22 09:30:00,130.22,130.66,129.46,130.12,21489.0,121.846,122.2577,121.1349,121.7524,21489.0
2022-03-22 09:40:00,130.0,130.84,129.9,130.62,18001.0,121.6401,122.4261,121.5466,122.2203,18001.0
2022-03-22 09:50:00,130.81,130.81,130.49,130.65,4433.0,122.3981,122.3981,122.0986,122.2483,4433.0
2022-03-22 10:00:00,130.66,131.32,130.45,130.45,16362.0,122.2577,122.8753,122.0612,122.0612,16362.0
2022-03-22 10:10:00,130.5,130.78,130.5,130.78,4318.0,122.108,122.37,122.108,122.37,4318.0
2022-03-22 10:20:00,130.78,130.9,130.51,130.53,10036.0,122.37,122.4823,122.1173,122.1361,10036.0
2022-03-22 10:30:00,130.62,130.87,130.54,130.59,16207.0,122.2203,122.4542,122.1454,122.1922,16207.0
2022-03-22 10:40:00,130.58,130.67,130.25,130.62,14964.0,122.1828,122.2671,121.8741,122.2203,14964.0
2022-03-22 10:50:00,130.46,130.66,130.29,130.33,27096.0,122.0706,122.2577,121.9115,121.9489,27096.0
2022-03-22 11:00:00,130.35,130.36,130.04,130.19,5696.0,121.9676,121.977,121.6776,121.8179,5696.0
2022-03-22 11:10:00,130.23,130.23,129.95,130.18,10222.0,121.8554,121.8554,121.5934,121.8086,10222.0
2022-03-22 11:20:00,130.14,130.41,130.06,130.29,14910.0,121.7711,122.0238,121.6963,121.9115,14910.0
2022-03-22 11:30:00,130.25,130.36,130.07,130.29,21732.0,121.8741,121.977,121.7056,121.9115,21732.0
2022-03-22 11:40:00,130.29,130.76,130.28,130.61,10284.0,121.9115,122.3513,121.9021,122.2109,10284.0
2022-03-22 11:50:00,130.71,130.84,130.6,130.75,8510.0,122.3045,122.4261,122.2016,122.3419,8510.0
2022-03-22 12:00:00,130.77,130.82,130.53,130.72,9009.0,122.3606,122.4074,122.1361,122.3138,9009.0
2022-03-22 12:10:00,130.7,130.85,130.65,130.74,10566.0,122.2951,122.4355,122.2483,122.3326,10566.0
2022-03-22 12:20:00,130.69,130.83,130.51,130.76,10076.0,122.2858,122.4168,122.1173,122.3513,10076.0
2022-03-22 12:30:00,130.74,130.96,130.57,130.92,6928.0,122.3326,122.5384,122.1735,122.501,6928.0
2022-03-22 12:40:00,130.87,131.05,130.6,131.03,12333.0,122.4542,122.6226,122.2016,122.6039,12333.0
2022-03-22 12:50:00,131.0,131.29,130.95,130.96,30511.0,122.5758,122.8472,122.5291,122.5384,30511.0
2022-03-22 13:00:00,130.9,130.95,130.85,130.87,5239.0,122.4823,122.5291,122.4355,122.4542,5239.0
2022-03-22 13:10:00,130.82,130.89,130.75,130.75,5349.0,122.4074,122.4729,122.3419,122.3419,5349.0
2022-03-22 13:20:00,130.7,130.71,130.56,130.7,6515.0,122.2951,122.3045,122.1641,122.2951,6515.0
2022-03-22 13:30:00,130.75,130.81,130.52,130.65,6715.0,122.3419,122.3981,122.1267,122.2483,6715.0
2022-03-22 13:40:00,130.6,130.78,130.52,130.74,8319.0,122.2016,122.37,122.1267,122.3326,8319.0
2022-03-22 13:50:00,130.81,130.94,130.68,130.7,11909.0,122.3981,122.5197,122.2764,122.2951,11909.0
2022-03-22 14:00:00,130.71,130.81,130.5,130.73,12274.0,122.3045,122.3981,122.108,122.3232,12274.0
2022-03-22 14:10:00,130.72,130.75,130.43,130.67,15317.0,122.3138,122.3419,122.0425,122.2671,15317.0
2022-03-22 14:20:00,130.62,130.62,130.16,130.19,8469.0,122.2203,122.2203,121.7899,121.8179,8469.0
2022-03-22 14:30:00,130.21,130.36,130.01,130.31,9451.0,121.8366,121.977,121.6495,121.9302,9451.0
2022-03-22 14:40:00,130.24,130.33,129.98,130.15,19373.0,121.8647,121.9489,121.6214,121.7805,19373.0
2022-03-22 14:50:00,130.11,130.47,130.06,130.37,6388.0,121.7431,122.0799,121.6963,121.9864,6388.0
2022-03-22 15:00:00,130.35,130.43,130.23,130.23,6047.0,121.9676,122.0425,121.8554,121.8554,6047.0
2022-03-22 15:10:00,130.24,130.46,130.14,130.14,13538.0,121.8647,122.0706,121.7711,121.7711,13538.0
2022-03-22 15:20:00,130.19,130.25,129.9,129.91,13642.0,121.8179,121.8741,121.5466,121.5559,13642.0
2022-03-22 15:30:00,129.93,130.11,129.85,130.06,16675.0,121.5746,121.7431,121.4998,121.6963,16675.0
2022-03-22 15:40:00,130.04,130.38,129.92,130.34,28753.0,121.6776,121.9957,121.5653,121.9583,28753.0
2022-03-22 15:50:00,130.36,130.51,129.96,130.39,126613.0,121.977,122.1173,121.6027,122.0051,126613.0
2022-03-23 09:30:00,129.28,130.08,129.07,129.5,12796.0,120.9664,121.715,120.77,121.1723,12796.0
2022-03-23 09:40:00,129.21,129.31,128.5,128.68,5743.0,120.9009,120.9945,120.2366,120.405,5743.0
2022-03-23 09:50:00,128.69,129.4,128.55,129.13,14797.0,120.4144,121.0787,120.2834,120.8261,14797.0
2022-03-23 10:00:00,129.21,129.45,129.08,129.22,13932.0,120.9009,121.1255,120.7793,120.9103,13932.0
2022-03-23 10:10:00,129.22,129.55,129.08,129.43,10223.0,120.9103,121.2191,120.7793,121.1068,10223.0
2022-03-23 10:20:00,129.52,129.88,129.44,129.55,26205.0,121.191,121.5279,121.1162,121.2191,26205.0
2022-03-23 10:30:00,129.56,129.73,129.48,129.72,8675.0,121.2284,121.3875,121.1536,121.3782,8675.0
2022-03-23 10:40:00,129.76,129.76,129.55,129.76,15681.0,121.4156,121.4156,121.2191,121.4156,15681.0
2022-03-23 10:50:00,129.71,129.95,129.61,129.73,17239.0,121.3688,121.5934,121.2752,121.3875,17239.0
2022-03-23 11:00:00,129.73,130.16,129.65,130.01,15110.0,121.3875,121.7899,121.3127,121.6495,15110.0
2022-03-23 11:10:00,130.07,130.34,130.0,130.2,38075.0,121.7056,121.9583,121.6401,121.8273,38075.0
2022-03-23 11:20:00,130.21,130.43,130.17,130.33,7455.0,121.8366,122.0425,121.7992,121.9489,7455.0
2022-03-23 11:30:00,130.38,130.57,130.32,130.4,18146.0,121.9957,122.1735,121.9396,122.0144,18146.0
2022-03-23 11:40:00,130.43,130.51,130.17,130.42,28474.0,122.0425,122.1173,121.7992,122.0331,28474.0
2022-03-23 11:50:00,130.34,130.64,130.22,130.38,8600.0,121.9583,122.239,121.846,121.9957,8600.0
2022-03-23 12:00:00,130.42,130.61,130.26,130.31,10708.0,122.0331,122.2109,121.8834,121.9302,10708.0
2022-03-23 12:10:00,130.28,130.84,130.28,130.63,21488.0,121.9021,122.4261,121.9021,122.2296,21488.0
2022-03-23 12:20:00,130.72,130.82,130.44,130.46,9870.0,122.3138,122.4074,122.0519,122.0706,9870.0
2022-03-23 12:30:00,130.52,130.68,130.25,130.44,12086.0,122.1267,122.2764,121.8741,122.0519,12086.0
2022-03-23 12:40:00,130.44,130.49,130.04,130.06,9136.0,122.0519,122.0986,121.6776,121.6963,9136.0
2022-03-23 12:50:00,130.09,130.1,129.82,129.92,5498.0,121.7244,121.7337,121.4717,121.5653,5498.0
2022-03-23 13:00:00,129.89,129.91,129.61,129.66,3567.0,121.5372,121.5559,121.2752,121.322,3567.0
2022-03-23 13:10:00,129.61,129.66,129.32,129.34,5864.0,121.2752,121.322,121.0039,121.0226,5864.0
2022-03-23 13:20:00,129.31,129.35,129.09,129.09,5133.0,120.9945,121.0319,120.7887,120.7887,5133.0
2022-03-23 13:30:00,129.03,129.32,129.03,129.19,5584.0,120.7325,121.0039,120.7325,120.8822,5584.0
2022-03-23 13:40:00,129.22,129.22,129.0,129.14,5538.0,120.9103,120.9103,120.7045,120.8354,5538.0
2022-03-23 13:50:00,129.1,129.35,129.07,129.22,6018.0,120.798,121.0319,120.77,120.9103,6018.0
2022-03-23 14:00:00,129.23,129.35,128.94,128.94,5560.0,120.9197,121.0319,120.6483,120.6483,5560.0
2022-03-23 14:10:00,128.94,129.0,128.78,128.97,12380.0,120.6483,120.7045,120.4986,120.6764,12380.0
2022-03-23 14:20:00,129.04,129.24,128.86,129.14,8623.0,120.7419,120.929,120.5735,120.8354,8623.0
2022-03-23 14:30:00,129.19,129.28,128.97,129.21,19568.0,120.8822,120.9664,120.6764,120.9009,19568.0
2022-03-23 14:40:00,129.18,129.28,129.06,129.12,19639.0,120.8729,120.9664,120.7606,120.8167,19639.0
2022-03-23 14:50:00,129.16,129.26,128.75,128.79,52666.0,120.8542,120.9477,120.4705,120.508,52666.0
2022-03-23 15:00:00,128.82,129.01,128.73,128.89,15554.0,120.536,120.7138,120.4518,120.6015,15554.0
2022-03-23 15:10:00,128.87,128.99,128.84,128.97,20841.0,120.5828,120.6951,120.5547,120.6764,20841.0
2022-03-23 15:20:00,128.95,129.13,128.92,129.09,18161.0,120.6577,120.8261,120.6296,120.7887,18161.0
2022-03-23 15:30:00,129.01,129.03,128.84,128.88,18044.0,120.7138,120.7325,120.5547,120.5922,18044.0
2022-03-23 15:40:00,128.86,129.21,128.61,128.98,54020.0,120.5735,120.9009,120.3395,120.6857,54020.0
2022-03-23 15:50:00,128.88,129.0,128.6,128.71,138509.0,120.5922,120.7045,120.3302,120.4331,138509.0
2022-03-24 09:30:00,129.3,129.34,128.66,128.91,9512.0,120.9852,121.0226,120.3863,120.6202,9512.0
2022-03-24 09:40:00,128.81,129.45,128.71,129.26,6909.0,120.5267,121.1255,120.4331,120.9477,6909.0
2022-03-24 09:50:00,129.17,129.25,128.74,128.75,3934.0,120.8635,120.9384,120.4612,120.4705,3934.0
2022-03-24 10:00:00,128.82,129.31,128.82,129.18,4720.0,120.536,120.9945,120.536,120.8729,4720.0
2022-03-24 10:10:00,129.26,129.32,128.94,128.94,5662.0,120.9477,121.0039,120.6483,120.6483,5662.0
2022-03-24 10:20:00,129.09,129.34,128.97,129.34,9365.0,120.7887,121.0226,120.6764,121.0226,9365.0
2022-03-24 10:30:00,129.39,129.98,129.34,129.43,5650.0,121.0694,121.6214,121.0226,121.1068,5650.0
2022-03-24 10:40:00,129.47,129.64,129.41,129.62,4575.0,121.1442,121.3033,121.0881,121.2846,4575.0
2022-03-24 10:50:00,129.62,129.63,129.33,129.47,6855.0,121.2846,121.2939,121.0132,121.1442,6855.0
2022-03-24 11:00:00,129.46,129.99,129.45,129.5,6482.0,121.1349,121.6308,121.1255,121.1723,6482.0
2022-03-24 11:10:00,129.47,129.83,129.43,129.75,11365.0,121.1442,121.4811,121.1068,121.4062,11365.0
2022-03-24 11:20:00,129.71,129.84,129.4,129.82,7839.0,121.3688,121.4904,121.0787,121.4717,7839.0
2022-03-24 11:30:00,129.69,129.76,129.55,129.74,6020.0,121.3501,121.4156,121.2191,121.3969,6020.0
2022-03-24 11:40:00,129.72,130.09,129.67,130.09,5502.0,121.3782,121.7244,121.3314,121.7244,5502.0
2022-03-24 11:50:00,129.99,130.07,129.74,130.06,9308.0,121.6308,121.7056,121.3969,121.6963,9308.0
2022-03-24 12:00:00,130.03,130.05,129.68,129.88,9932.0,121.6682,121.6869,121.3407,121.5279,9932.0
2022-03-24 12:10:00,129.93,130.05,129.84,130.05,3552.0,121.5746,121.6869,121.4904,121.6869,3552.0
2022-03-24 12:20:00,130.06,130.41,130.06,130.12,8907.0,121.6963,122.0238,121.6963,121.7524,8907.0
2022-03-24 12:30:00,130.24,130.32,129.48,129.82,12731.0,121.8647,121.9396,121.1536,121.4717,12731.0
2022-03-24 12:40:00,129.86,129.89,129.7,129.79,3437.0,121.5091,121.5372,121.3594,121.4436,3437.0
2022-03-24 12:50:00,129.78,129.78,129.55,129.66,8496.0,121.4343,121.4343,121.2191,121.322,8496.0
2022-03-24 13:00:00,129.7,129.87,129.57,129.57,7851.0,121.3594,121.5185,121.2378,121.2378,7851.0
2022-03-24 13:10:00,129.52,129.69,129.46,129.5,3903.0,121.191,121.3501,121.1349,121.1723,3903.0
2022-03-24 13:20:00,129.44,129.66,129.35,129.56,4524.0,121.1162,121.322,121.0319,121.2284,4524.0
2022-03-24 13:30:00,129.61,129.62,129.47,129.51,3603.0,121.2752,121.2846,121.1442,121.1817,3603.0
2022-03-24 13:40:00,129.45,129.47,129.36,129.43,4076.0,121.1255,121.1442,121.0413,121.1068,4076.0
2022-03-24 13:50:00,129.41,129.43,129.24,129.3,5520.0,121.0881,121.1068,120.929,120.9852,5520.0
2022-03-24 14:00:00,129.27,129.38,129.15,129.28,7499.0,120.9571,121.06,120.8448,120.9664,7499.0
2022-03-24 14:10:00,129.27,129.42,129.06,129.34,4711.0,120.9571,121.0974,120.7606,121.0226,4711.0
2022-03-24 14:20:00,129.32,129.44,129.21,129.39,7930.0,121.0039,121.1162,120.9009,121.0694,7930.0
2022-03-24 14:30:00,129.34,129.49,129.27,129.44,9865.0,121.0226,121.1629,120.9571,121.1162,9865.0
2022-03-24 14:40:00,129.45,129.48,129.26,129.29,6472.0,121.1255,121.1536,120.9477,120.9758,6472.0
2022-03-24 14:50:00,129.29,129.58,129.29,129.53,6840.0,120.9758,121.2472,120.9758,121.2004,6840.0
2022-03-24 15:00:00,129.47,129.6,129.28,129.59,21110.0,121.1442,121.2659,120.9664,121.2565,21110.0
2022-03-24 15:10:00,129.52,129.55,129.31,129.5,9619.0,121.191,121.2191,120.9945,121.1723,9619.0
2022-03-24 15:20:00,129.53,129.67,129.48,129.56,9931.0,121.2004,121.3314,121.1536,121.2284,9931.0
2022-03-24 15:30:00,129.56,129.6,129.13,129.22,29258.0,121.2284,121.2659,120.8261,120.9103,29258.0
2022-03-24 15:40:00,129.2,129.32,129.03,129.21,21661.0,120.8916,121.0039,120.7325,120.9009,21661.0
2022-03-24 15:50:00,129.24,129.55,129.18,129.51,132304.0,120.929,121.2191,120.8729,121.1817,132304.0
2022-03-25 09:30:00,129.22,129.27,128.65,128.77,12825.0,120.9103,120.9571,120.377,120.4892,12825.0
2022-03-25 09:40:00,128.66,129.14,128.51,128.99,11869.0,120.3863,120.8354,120.246,120.6951,11869.0
2022-03-25 09:50:00,129.12,129.51,129.04,129.34,21129.0,120.8167,121.1817,120.7419,121.0226,21129.0
2022-03-25 10:00:00,129.33,129.38,129.13,129.31,5942.0,121.0132,121.06,120.8261,120.9945,5942.0
2022-03-25 10:10:00,129.37,129.59,129.26,129.27,6133.0,121.0507,121.2565,120.9477,120.9571,6133.0
2022-03-25 10:20:00,129.29,129.58,129.13,129.22,10363.0,120.9758,121.2472,120.8261,120.9103,10363.0
2022-03-25 10:30:00,129.27,129.53,129.14,129.32,7472.0,120.9571,121.2004,120.8354,121.0039,7472.0
2022-03-25 10:40:00,129.27,129.6,129.27,129.6,34907.0,120.9571,121.2659,120.9571,121.2659,34907.0
2022-03-25 10:50:00,129.56,129.81,129.29,129.59,25557.0,121.2284,121.4624,120.9758,121.2565,25557.0
2022-03-25 11:00:00,129.58,129.65,129.31,129.35,12571.0,121.2472,121.3127,120.9945,121.0319,12571.0
2022-03-25 11:10:00,129.35,129.35,128.85,129.29,17915.0,121.0319,121.0319,120.5641,120.9758,17915.0
2022-03-25 11:20:00,129.33,129.33,128.63,128.89,23899.0,121.0132,121.0132,120.3582,120.6015,23899.0
2022-03-25 11:30:00,128.84,129.19,128.67,129.13,11222.0,120.5547,120.8822,120.3957,120.8261,11222.0
2022-03-25 11:40:00,129.17,129.61,129.16,129.49,4775.0,120.8635,121.2752,120.8542,121.1629,4775.0
2022-03-25 11:50:00,129.38,129.52,129.2,129.3,5184.0,121.06,121.191,120.8916,120.9852,5184.0
2022-03-25 12:00:00,129.38,129.82,129.27,129.82,61518.0,121.06,121.4717,120.9571,121.4717,61518.0
2022-03-25 12:10:00,129.68,129.68,129.44,129.52,4009.0,121.3407,121.3407,121.1162,121.191,4009.0
2022-03-25 12:20:00,129.49,129.56,129.22,129.56,7503.0,121.1629,121.2284,120.9103,121.2284,7503.0
2022-03-25 12:30:00,129.53,129.54,129.17,129.23,8957.0,121.2004,121.2097,120.8635,120.9197,8957.0
2022-03-25 12:40:00,129.25,129.4,129.05,129.38,50012.0,120.9384,121.0787,120.7512,121.06,50012.0
2022-03-25 12:50:00,129.44,129.45,128.99,129.08,38010.0,121.1162,121.1255,120.6951,120.7793,38010.0
2022-03-25 13:00:00,129.01,129.13,128.9,128.9,13580.0,120.7138,120.8261,120.6109,120.6109,13580.0
2022-03-25 13:10:00,128.9,128.9,128.38,128.73,38711.0,120.6109,120.6109,120.1243,120.4518,38711.0
2022-03-25 13:20:00,128.77,128.82,128.39,128.47,16611.0,120.4892,120.536,120.1337,120.2085,16611.0
2022-03-25 13:30:00,128.47,128.67,128.45,128.63,14419.0,120.2085,120.3957,120.1898,120.3582,14419.0
2022-03-25 13:40:00,128.65,128.89,128.62,128.81,6701.0,120.377,120.6015,120.3489,120.5267,6701.0
2022-03-25 13:50:00,128.86,128.92,128.68,128.78,11314.0,120.5735,120.6296,120.405,120.4986,11314.0
2022-03-25 14:00:00,128.83,129.0,128.77,128.97,16886.0,120.5454,120.7045,120.4892,120.6764,16886.0
2022-03-25 14:10:00,128.97,129.09,128.88,128.97,16935.0,120.6764,120.7887,120.5922,120.6764,16935.0
2022-03-25 14:20:00,129.05,129.17,128.97,129.15,11955.0,120.7512,120.8635,120.6764,120.8448,11955.0
2022-03-25 14:30:00,129.17,129.17,128.94,128.94,6818.0,120.8635,120.8635,120.6483,120.6483,6818.0
2022-03-25 14:40:00,128.92,129.04,128.86,128.98,34634.0,120.6296,120.7419,120.5735,120.6857,34634.0
2022-03-25 14:50:00,129.04,129.15,128.89,129.09,12428.0,120.7419,120.8448,120.6015,120.7887,12428.0
2022-03-25 15:00:00,129.08,129.08,128.85,128.85,16691.0,120.7793,120.7793,120.5641,120.5641,16691.0
2022-03-25 15:10:00,128.86,128.86,128.56,128.68,13740.0,120.5735,120.5735,120.2927,120.405,13740.0
2022-03-25 15:20:00,128.66,128.66,128.38,128.38,14468.0,120.3863,120.3863,120.1243,120.1243,14468.0
2022-03-25 15:30:00,128.39,128.61,128.33,128.47,16059.0,120.1337,120.3395,120.0775,120.2085,16059.0
2022-03-25 15:40:00,128.49,128.86,128.49,128.82,26069.0,120.2272,120.5735,120.2272,120.536,26069.0
2022-03-25 15:50:00,128.84,129.47,128.78,129.39,114348.0,120.5547,121.1442,120.4986,121.0694,114348.0
2022-03-28 09:30:00,129.66,129.66,128.43,128.47,17223.0,121.322,121.322,120.1711,120.2085,17223.0
2022-03-28 09:40:00,128.4,128.82,128.3,128.7,13296.0,120.143,120.536,120.0495,120.4237,13296.0
2022-03-28 09:50:00,128.75,129.29,128.7,129.05,36338.0,120.4705,120.9758,120.4237,120.7512,36338.0
2022-03-28 10:00:00,129.0,129.18,128.64,128.99,42604.0,120.7045,120.8729,120.3676,120.6951,42604.0
2022-03-28 10:10:00,128.92,128.99,128.51,128.55,7199.0,120.6296,120.6951,120.246,120.2834,7199.0
2022-03-28 10:20:00,128.41,128.66,128.29,128.66,12382.0,120.1524,120.3863,120.0401,120.3863,12382.0
2022-03-28 10:30:00,128.72,128.75,128.33,128.39,16473.0,120.4425,120.4705,120.0775,120.1337,16473.0
2022-03-28 10:40:00,128.32,128.71,128.32,128.59,11172.0,120.0682,120.4331,120.0682,120.3208,11172.0
2022-03-28 10:50:00,128.56,128.62,128.12,128.35,29754.0,120.2927,120.3489,119.881,120.0963,29754.0
2022-03-28 11:00:00,128.35,128.59,128.15,128.36,34550.0,120.0963,120.3208,119.9091,120.1056,34550.0
2022-03-28 11:10:00,128.34,128.48,128.3,128.41,49008.0,120.0869,120.2179,120.0495,120.1524,49008.0
2022-03-28 11:20:00,128.38,128.46,127.69,127.97,28307.0,120.1243,120.1992,119.4787,119.7407,28307.0
2022-03-28 11:30:00,127.92,128.04,127.59,127.76,18563.0,119.6939,119.8062,119.3851,119.5442,18563.0
2022-03-28 11:40:00,127.69,127.92,127.33,127.34,23822.0,119.4787,119.6939,119.1418,119.1512,23822.0
2022-03-28 11:50:00,127.35,127.54,127.28,127.3,32436.0,119.1606,119.3383,119.0951,119.1138,32436.0
2022-03-28 12:00:00,127.33,127.78,127.31,127.75,60483.0,119.1418,119.5629,119.1231,119.5348,60483.0
2022-03-28 12:10:00,127.71,127.71,127.39,127.5,22082.0,119.4974,119.4974,119.198,119.3009,22082.0
2022-03-28 12:20:00,127.48,127.81,127.47,127.69,10798.0,119.2822,119.591,119.2728,119.4787,10798.0
2022-03-28 12:30:00,127.69,128.11,127.69,128.09,8852.0,119.4787,119.8717,119.4787,119.853,8852.0
2022-03-28 12:40:00,128.09,128.32,128.09,128.27,11287.0,119.853,120.0682,119.853,120.0214,11287.0
2022-03-28 12:50:00,128.26,128.39,128.12,128.15,12917.0,120.012,120.1337,119.881,119.9091,12917.0
2022-03-28 13:00:00,128.18,128.33,128.11,128.17,13364.0,119.9372,120.0775,119.8717,119.9278,13364.0
2022-03-28 13:10:00,128.14,128.23,128.06,128.11,7542.0,119.8998,119.984,119.8249,119.8717,7542.0
2022-03-28 13:20:00,128.11,128.41,128.1,128.22,16294.0,119.8717,120.1524,119.8623,119.9746,16294.0
2022-03-28 13:30:00,128.23,128.43,128.16,128.34,12549.0,119.984,120.1711,119.9185,120.0869,12549.0
2022-03-28 13:40:00,128.43,128.47,128.25,128.35,10827.0,120.1711,120.2085,120.0027,120.0963,10827.0
2022-03-28 13:50:00,128.31,128.45,128.26,128.37,10549.0,120.0588,120.1898,120.012,120.115,10549.0
2022-03-28 14:00:00,128.36,128.62,128.32,128.56,15972.0,120.1056,120.3489,120.0682,120.2927,15972.0
2022-03-28 14:10:00,128.56,128.64,128.48,128.49,10728.0,120.2927,120.3676,120.2179,120.2272,10728.0
2022-03-28 14:20:00,128.47,128.63,128.38,128.62,12280.0,120.2085,120.3582,120.1243,120.3489,12280.0
2022-03-28 14:30:00,128.61,128.69,128.49,128.67,10867.0,120.3395,120.4144,120.2272,120.3957,10867.0
2022-03-28 14:40:00,128.65,128.85,128.65,128.8,10436.0,120.377,120.5641,120.377,120.5173,10436.0
2022-03-28 14:50:00,128.8,129.2,128.78,129.14,25605.0,120.5173,120.8916,120.4986,120.8354,25605.0
2022-03-28 15:00:00,129.14,129.17,128.87,128.99,11396.0,120.8354,120.8635,120.5828,120.6951,11396.0
2022-03-28 15:10:00,128.97,129.17,128.91,129.01,17969.0,120.6764,120.8635,120.6202,120.7138,17969.0
2022-03-28 15:20:00,129.0,129.23,129.0,129.19,17967.0,120.7045,120.9197,120.7045,120.8822,17967.0
2022-03-28 15:30:00,129.2,129.32,129.06,129.12,30143.0,120.8916,121.0039,120.7606,120.8167,30143.0
2022-03-28 15:40:00,129.16,129.37,129.14,129.37,33583.0,120.8542,121.0507,120.8354,121.0507,33583.0
2022-03-28 15:50:00,129.35,129.62,129.2,129.56,151029.0,121.0319,121.2846,120.8916,121.2284,151029.0
2022-03-29 09:30:00,133.38,136.86,132.64,136.7,163538.0,124.8028,128.059,124.1104,127.9093,163538.0
2022-03-29 09:40:00,136.77,137.37,136.53,136.75,114949.0,127.9748,128.5362,127.7502,127.9561,114949.0
2022-03-29 09:50:00,136.66,137.27,136.63,137.14,68064.0,127.8719,128.4426,127.8438,128.321,68064.0
2022-03-29 10:00:00,137.04,137.62,136.57,136.65,76920.0,128.2274,128.7701,127.7877,127.8625,76920.0
2022-03-29 10:10:00,136.69,137.25,136.55,136.73,35595.0,127.8999,128.4239,127.7689,127.9374,35595.0
2022-03-29 10:20:00,136.8,137.52,136.7,137.45,47325.0,128.0029,128.6766,127.9093,128.6111,47325.0
2022-03-29 10:30:00,137.49,137.91,137.45,137.59,54619.0,128.6485,129.0415,128.6111,128.7421,54619.0
2022-03-29 10:40:00,137.59,137.87,137.22,137.6,38633.0,128.7421,129.0041,128.3959,128.7514,38633.0
2022-03-29 10:50:00,137.56,137.87,137.45,137.55,31599.0,128.714,129.0041,128.6111,128.7046,31599.0
2022-03-29 11:00:00,137.52,137.82,137.39,137.46,24845.0,128.6766,128.9573,128.5549,128.6204,24845.0
2022-03-29 11:10:00,137.52,137.52,136.64,136.73,39533.0,128.6766,128.6766,127.8531,127.9374,39533.0
2022-03-29 11:20:00,136.74,137.1,136.58,136.93,29732.0,127.9467,128.2836,127.797,128.1245,29732.0
2022-03-29 11:30:00,136.95,137.44,136.87,137.03,26843.0,128.1432,128.6017,128.0684,128.2181,26843.0
2022-03-29 11:40:00,137.01,137.28,136.95,137.28,17172.0,128.1994,128.452,128.1432,128.452,17172.0
2022-03-29 11:50:00,137.27,137.3,136.95,137.16,22978.0,128.4426,128.4707,128.1432,128.3397,22978.0
2022-03-29 12:00:00,137.16,137.56,137.0,137.39,14528.0,128.3397,128.714,128.19,128.5549,14528.0
2022-03-29 12:10:00,137.39,137.39,137.06,137.19,58586.0,128.5549,128.5549,128.2461,128.3678,58586.0
2022-03-29 12:20:00,137.2,137.24,136.61,136.81,46403.0,128.3771,128.4146,127.8251,128.0122,46403.0
2022-03-29 12:30:00,136.79,136.8,136.37,136.66,18559.0,127.9935,128.0029,127.6005,127.8719,18559.0
2022-03-29 12:40:00,136.65,136.96,136.61,136.81,18239.0,127.8625,128.1526,127.8251,128.0122,18239.0
2022-03-29 12:50:00,136.81,137.02,136.65,136.78,20089.0,128.0122,128.2087,127.8625,127.9841,20089.0
2022-03-29 13:00:00,136.77,136.77,136.3,136.3,14215.0,127.9748,127.9748,127.535,127.535,14215.0
2022-03-29 13:10:00,136.31,136.45,136.07,136.09,17781.0,127.5444,127.6754,127.3198,127.3385,17781.0
2022-03-29 13:20:00,136.13,136.13,135.79,135.87,18952.0,127.3759,127.3759,127.0578,127.1327,18952.0
2022-03-29 13:30:00,135.89,135.89,135.63,135.75,13083.0,127.1514,127.1514,126.9081,127.0204,13083.0
2022-03-29 13:40:00,135.74,135.74,135.27,135.34,23822.0,127.011,127.011,126.5712,126.6367,23822.0
2022-03-29 13:50:00,135.32,135.47,135.08,135.08,36205.0,126.618,126.7584,126.3935,126.3935,36205.0
2022-03-29 14:00:00,135.14,135.36,134.97,135.02,75461.0,126.4496,126.6555,126.2905,126.3373,75461.0
2022-03-29 14:10:00,135.02,135.48,135.01,135.11,52399.0,126.3373,126.7677,126.328,126.4215,52399.0
2022-03-29 14:20:00,135.12,135.39,135.02,135.3,12859.0,126.4309,126.6835,126.3373,126.5993,12859.0
2022-03-29 14:30:00,135.28,135.69,135.26,135.62,9631.0,126.5806,126.9642,126.5619,126.8987,9631.0
2022-03-29 14:40:00,135.65,135.78,135.45,135.5,9589.0,126.9268,127.0485,126.7397,126.7865,9589.0
2022-03-29 14:50:00,135.44,135.77,135.4,135.7,12663.0,126.7303,127.0391,126.6929,126.9736,12663.0
2022-03-29 15:00:00,135.69,135.88,135.59,135.86,8255.0,126.9642,127.142,126.8707,127.1233,8255.0
2022-03-29 15:10:00,135.85,135.94,135.75,135.83,8732.0,127.114,127.1982,127.0204,127.0952,8732.0
2022-03-29 15:20:00,135.89,135.98,135.68,135.98,22526.0,127.1514,127.2356,126.9549,127.2356,22526.0
2022-03-29 15:30:00,135.96,136.18,135.83,135.94,25363.0,127.2169,127.4227,127.0952,127.1982,25363.0
2022-03-29 15:40:00,135.93,136.0,135.66,135.98,40290.0,127.1888,127.2543,126.9362,127.2356,40290.0
2022-03-29 15:50:00,135.95,136.03,135.68,135.89,137951.0,127.2075,127.2824,126.9549,127.1514,137951.0
2022-03-30 09:30:00,134.49,134.99,132.71,133.33,36331.0,125.8414,126.3093,124.1759,124.756,36331.0
2022-03-30 09:40:00,133.42,133.75,132.81,133.51,15461.0,124.8402,125.149,124.2694,124.9244,15461.0
2022-03-30 09:50:00,133.59,134.1,133.48,133.95,38928.0,124.9993,125.4765,124.8964,125.3361,38928.0
2022-03-30 10:00:00,134.02,134.05,133.01,133.17,18746.0,125.4016,125.4297,124.4566,124.6063,18746.0
2022-03-30 10:10:00,133.11,133.11,132.29,132.56,19644.0,124.5502,124.5502,123.7829,124.0355,19644.0
2022-03-30 10:20:00,132.54,132.75,132.24,132.35,13634.0,124.0168,124.2133,123.7361,123.839,13634.0
2022-03-30 10:30:00,132.38,132.61,132.13,132.33,13287.0,123.8671,124.0823,123.6332,123.8203,13287.0
2022-03-30 10:40:00,132.34,132.56,132.11,132.5,13448.0,123.8297,124.0355,123.6145,123.9794,13448.0
2022-03-30 10:50:00,132.5,132.92,132.5,132.67,15262.0,123.9794,124.3724,123.9794,124.1384,15262.0
2022-03-30 11:00:00,132.71,133.03,132.6,132.6,9372.0,124.1759,124.4753,124.0729,124.0729,9372.0
2022-03-30 11:10:00,132.53,132.57,132.12,132.57,9899.0,124.0074,124.0449,123.6238,124.0449,9899.0
2022-03-30 11:20:00,132.58,132.71,132.3,132.69,11075.0,124.0542,124.1759,123.7922,124.1572,11075.0
2022-03-30 11:30:00,132.75,132.92,132.64,132.68,10592.0,124.2133,124.3724,124.1104,124.1478,10592.0
2022-03-30 11:40:00,132.69,132.85,132.64,132.82,10023.0,124.1572,124.3069,124.1104,124.2788,10023.0
2022-03-30 11:50:00,132.84,132.87,132.5,132.68,14581.0,124.2975,124.3256,123.9794,124.1478,14581.0
2022-03-30 12:00:00,132.82,132.87,132.48,132.56,6255.0,124.2788,124.3256,123.9607,124.0355,6255.0
2022-03-30 12:10:00,132.58,132.73,132.45,132.61,10839.0,124.0542,124.1946,123.9326,124.0823,10839.0
2022-03-30 12:20:00,132.67,132.75,132.51,132.71,8304.0,124.1384,124.2133,123.9887,124.1759,8304.0
2022-03-30 12:30:00,132.71,132.92,132.69,132.87,6195.0,124.1759,124.3724,124.1572,124.3256,6195.0
2022-03-30 12:40:00,132.94,133.09,132.82,133.05,7708.0,124.3911,124.5314,124.2788,124.494,7708.0
2022-03-30 12:50:00,132.99,133.05,132.71,132.86,4128.0,124.4379,124.494,124.1759,124.3162,4128.0
2022-03-30 13:00:00,132.9,132.9,132.52,132.6,5580.0,124.3537,124.3537,123.9981,124.0729,5580.0
2022-03-30 13:10:00,132.62,132.62,132.19,132.32,8243.0,124.0917,124.0917,123.6893,123.811,8243.0
2022-03-30 13:20:00,132.2,132.24,132.07,132.2,6272.0,123.6987,123.7361,123.577,123.6987,6272.0
2022-03-30 13:30:00,132.15,132.39,132.15,132.24,6652.0,123.6519,123.8765,123.6519,123.7361,6652.0
2022-03-30 13:40:00,132.28,132.39,132.16,132.39,6669.0,123.7735,123.8765,123.6612,123.8765,6669.0
2022-03-30 13:50:00,132.41,132.46,132.17,132.28,12405.0,123.8952,123.942,123.6706,123.7735,12405.0
2022-03-30 14:00:00,132.23,132.71,132.23,132.61,8180.0,123.7267,124.1759,123.7267,124.0823,8180.0
2022-03-30 14:10:00,132.6,132.61,132.15,132.25,10911.0,124.0729,124.0823,123.6519,123.7455,10911.0
2022-03-30 14:20:00,132.28,132.39,132.21,132.37,11210.0,123.7735,123.8765,123.708,123.8577,11210.0
2022-03-30 14:30:00,132.35,132.58,132.29,132.5,9476.0,123.839,124.0542,123.7829,123.9794,9476.0
2022-03-30 14:40:00,132.49,132.52,132.19,132.37,11952.0,123.97,123.9981,123.6893,123.8577,11952.0
2022-03-30 14:50:00,132.36,132.41,132.18,132.4,23176.0,123.8484,123.8952,123.68,123.8858,23176.0
2022-03-30 15:00:00,132.38,132.4,132.08,132.14,29393.0,123.8671,123.8858,123.5864,123.6425,29393.0
2022-03-30 15:10:00,132.15,132.45,132.02,132.3,36747.0,123.6519,123.9326,123.5302,123.7922,36747.0
2022-03-30 15:20:00,132.28,132.71,132.21,132.54,38429.0,123.7735,124.1759,123.708,124.0168,38429.0
2022-03-30 15:30:00,132.54,132.93,132.47,132.71,42889.0,124.0168,124.3817,123.9513,124.1759,42889.0
2022-03-30 15:40:00,132.72,133.0,132.52,132.72,55489.0,124.1852,124.4472,123.9981,124.1852,55489.0
2022-03-30 15:50:00,132.67,133.02,132.55,132.98,131154.0,124.1384,124.4659,124.0262,124.4285,131154.0
2022-03-31 09:30:00,132.47,132.64,131.87,132.38,65999.0,123.9513,124.1104,123.3899,123.8671,65999.0
2022-03-31 09:40:00,132.38,133.1,132.37,132.88,14737.0,123.8671,124.5408,123.8577,124.3349,14737.0
2022-03-31 09:50:00,132.89,132.89,132.14,132.44,38755.0,124.3443,124.3443,123.6425,123.9232,38755.0
2022-03-31 10:00:00,132.31,132.31,131.56,132.0,18214.0,123.8016,123.8016,123.0998,123.5115,18214.0
2022-03-31 10:10:00,132.06,132.98,131.97,132.63,16734.0,123.5677,124.4285,123.4835,124.101,16734.0
2022-03-31 10:20:00,132.74,133.15,132.46,133.03,38961.0,124.2039,124.5876,123.942,124.4753,38961.0
2022-03-31 10:30:00,133.0,133.47,132.61,132.72,24379.0,124.4472,124.887,124.0823,124.1852,24379.0
2022-03-31 10:40:00,132.72,133.16,132.51,133.15,66369.0,124.1852,124.5969,123.9887,124.5876,66369.0
2022-03-31 10:50:00,133.29,133.29,132.89,133.09,11135.0,124.7186,124.7186,124.3443,124.5314,11135.0
2022-03-31 11:00:00,133.04,133.14,132.62,132.8,7040.0,124.4847,124.5782,124.0917,124.2601,7040.0
2022-03-31 11:10:00,132.67,132.88,132.66,132.81,7214.0,124.1384,124.3349,124.1291,124.2694,7214.0
2022-03-31 11:20:00,132.87,132.87,132.23,132.25,18926.0,124.3256,124.3256,123.7267,123.7455,18926.0
2022-03-31 11:30:00,132.21,132.48,131.91,132.28,15865.0,123.708,123.9607,123.4273,123.7735,15865.0
2022-03-31 11:40:00,132.31,132.59,132.3,132.41,6179.0,123.8016,124.0636,123.7922,123.8952,6179.0
2022-03-31 11:50:00,132.38,132.59,132.16,132.58,11002.0,123.8671,124.0636,123.6612,124.0542,11002.0
2022-03-31 12:00:00,132.64,132.74,132.44,132.58,4590.0,124.1104,124.2039,123.9232,124.0542,4590.0
2022-03-31 12:10:00,132.56,132.6,132.34,132.35,5611.0,124.0355,124.0729,123.8297,123.839,5611.0
2022-03-31 12:20:00,132.32,132.36,131.99,132.0,7790.0,123.811,123.8484,123.5022,123.5115,7790.0
2022-03-31 12:30:00,132.05,132.12,131.92,131.97,4332.0,123.5583,123.6238,123.4367,123.4835,4332.0
2022-03-31 12:40:00,132.0,132.28,131.97,132.06,10245.0,123.5115,123.7735,123.4835,123.5677,10245.0
2022-03-31 12:50:00,132.06,132.2,132.0,132.07,3610.0,123.5677,123.6987,123.5115,123.577,3610.0
2022-03-31 13:00:00,132.05,132.24,131.98,132.03,3991.0,123.5583,123.7361,123.4928,123.5396,3991.0
2022-03-31 13:10:00,132.08,132.2,131.91,132.08,5661.0,123.5864,123.6987,123.4273,123.5864,5661.0
2022-03-31 13:20:00,132.09,132.09,131.79,132.04,7197.0,123.5957,123.5957,123.315,123.549,7197.0
2022-03-31 13:30:00,132.03,132.14,131.96,132.05,4321.0,123.5396,123.6425,123.4741,123.5583,4321.0
2022-03-31 13:40:00,132.06,132.2,132.05,132.13,5408.0,123.5677,123.6987,123.5583,123.6332,5408.0
2022-03-31 13:50:00,132.16,132.26,132.14,132.18,8180.0,123.6612,123.7548,123.6425,123.68,8180.0
2022-03-31 14:00:00,132.16,132.28,131.93,131.93,16940.0,123.6612,123.7735,123.446,123.446,16940.0
2022-03-31 14:10:00,131.96,132.29,131.91,132.02,12948.0,123.4741,123.7829,123.4273,123.5302,12948.0
2022-03-31 14:20:00,132.03,132.44,132.01,132.43,60255.0,123.5396,123.9232,123.5209,123.9139,60255.0
2022-03-31 14:30:00,132.48,132.48,132.12,132.23,9395.0,123.9607,123.9607,123.6238,123.7267,9395.0
2022-03-31 14:40:00,132.22,132.27,132.12,132.2,10667.0,123.7174,123.7642,123.6238,123.6987,10667.0
2022-03-31 14:50:00,132.22,132.3,132.14,132.2,11329.0,123.7174,123.7922,123.6425,123.6987,11329.0
2022-03-31 15:00:00,132.26,132.6,132.26,132.5,61857.0,123.7548,124.0729,123.7548,123.9794,61857.0
2022-03-31 15:10:00,132.54,132.62,132.36,132.42,19427.0,124.0168,124.0917,123.8484,123.9045,19427.0
2022-03-31 15:20:00,132.42,132.42,132.17,132.24,20879.0,123.9045,123.9045,123.6706,123.7361,20879.0
2022-03-31 15:30:00,132.23,132.38,131.99,132.31,28957.0,123.7267,123.8671,123.5022,123.8016,28957.0
2022-03-31 15:40:00,132.28,132.3,131.71,131.71,33765.0,123.7735,123.7922,123.2402,123.2402,33765.0
2022-03-31 15:50:00,131.71,131.8,131.01,131.01,154730.0,123.2402,123.3244,122.5852,122.5852,154730.0
2022-04-01 09:30:00,132.86,132.86,132.05,132.35,12695.0,124.3162,124.3162,123.5583,123.839,12695.0
2022-04-01 09:40:00,132.12,132.76,131.47,132.65,18999.0,123.6238,124.2227,123.0156,124.1197,18999.0
2022-04-01 09:50:00,132.76,133.12,132.49,132.99,9689.0,124.2227,124.5595,123.97,124.4379,9689.0
2022-04-01 10:00:00,132.97,133.14,132.37,132.5,6989.0,124.4192,124.5782,123.8577,123.9794,6989.0
2022-04-01 10:10:00,132.54,132.61,132.07,132.07,6990.0,124.0168,124.0823,123.577,123.577,6990.0
2022-04-01 10:20:00,132.09,132.25,131.7,131.71,9677.0,123.5957,123.7455,123.2308,123.2402,9677.0
2022-04-01 10:30:00,131.83,132.05,131.36,131.42,9138.0,123.3525,123.5583,122.9127,122.9688,9138.0
2022-04-01 10:40:00,131.41,131.86,131.26,131.57,8974.0,122.9595,123.3805,122.8191,123.1092,8974.0
2022-04-01 10:50:00,131.49,132.02,131.48,131.99,10620.0,123.0343,123.5302,123.025,123.5022,10620.0
2022-04-01 11:00:00,132.01,132.48,131.85,132.45,7543.0,123.5209,123.9607,123.3712,123.9326,7543.0
2022-04-01 11:10:00,132.44,132.66,132.18,132.5,10389.0,123.9232,124.1291,123.68,123.9794,10389.0
2022-04-01 11:20:00,132.52,132.57,132.4,132.46,10519.0,123.9981,124.0449,123.8858,123.942,10519.0
2022-04-01 11:30:00,132.43,132.64,132.2,132.63,9770.0,123.9139,124.1104,123.6987,124.101,9770.0
2022-04-01 11:40:00,132.68,132.68,132.33,132.36,17777.0,124.1478,124.1478,123.8203,123.8484,17777.0
2022-04-01 11:50:00,132.36,132.63,132.16,132.3,14785.0,123.8484,124.101,123.6612,123.7922,14785.0
2022-04-01 12:00:00,132.33,132.33,132.02,132.12,9337.0,123.8203,123.8203,123.5302,123.6238,9337.0
2022-04-01 12:10:00,132.27,132.37,132.21,132.28,9353.0,123.7642,123.8577,123.708,123.7735,9353.0
2022-04-01 12:20:00,132.31,132.5,132.19,132.33,9623.0,123.8016,123.9794,123.6893,123.8203,9623.0
2022-04-01 12:30:00,132.33,132.42,132.15,132.4,12696.0,123.8203,123.9045,123.6519,123.8858,12696.0
2022-04-01 12:40:00,132.4,132.57,132.21,132.3,10272.0,123.8858,124.0449,123.708,123.7922,10272.0
2022-04-01 12:50:00,132.35,132.35,132.04,132.29,8276.0,123.839,123.839,123.549,123.7829,8276.0
2022-04-01 13:00:00,132.22,132.43,132.14,132.34,9525.0,123.7174,123.9139,123.6425,123.8297,9525.0
2022-04-01 13:10:00,132.34,132.44,132.26,132.44,4888.0,123.8297,123.9232,123.7548,123.9232,4888.0
2022-04-01 13:20:00,132.37,132.55,132.26,132.55,11349.0,123.8577,124.0262,123.7548,124.0262,11349.0
2022-04-01 13:30:00,132.52,133.05,132.48,133.03,29548.0,123.9981,124.494,123.9607,124.4753,29548.0
2022-04-01 13:40:00,133.06,133.35,133.05,133.19,8809.0,124.5034,124.7747,124.494,124.625,8809.0
2022-04-01 13:50:00,133.14,133.22,133.07,133.16,14439.0,124.5782,124.6531,124.5127,124.5969,14439.0
2022-04-01 14:00:00,133.17,133.57,133.17,133.37,9066.0,124.6063,124.9806,124.6063,124.7934,9066.0
2022-04-01 14:10:00,133.4,133.6,133.34,133.34,6250.0,124.8215,125.0086,124.7654,124.7654,6250.0
2022-04-01 14:20:00,133.36,133.51,133.27,133.48,11403.0,124.7841,124.9244,124.6999,124.8964,11403.0
2022-04-01 14:30:00,133.51,133.64,133.37,133.53,7799.0,124.9244,125.0461,124.7934,124.9431,7799.0
2022-04-01 14:40:00,133.51,133.6,133.18,133.25,9841.0,124.9244,125.0086,124.6157,124.6811,9841.0
2022-04-01 14:50:00,133.25,133.3,132.99,133.09,7689.0,124.6811,124.7279,124.4379,124.5314,7689.0
2022-04-01 15:00:00,133.14,133.35,133.06,133.22,8239.0,124.5782,124.7747,124.5034,124.6531,8239.0
2022-04-01 15:10:00,133.22,133.39,133.12,133.13,8560.0,124.6531,124.8121,124.5595,124.5689,8560.0
2022-04-01 15:20:00,133.08,133.25,133.07,133.24,10795.0,124.5221,124.6811,124.5127,124.6718,10795.0
2022-04-01 15:30:00,133.23,133.37,133.06,133.14,14626.0,124.6624,124.7934,124.5034,124.5782,14626.0
2022-04-01 15:40:00,133.1,133.46,133.03,133.46,30477.0,124.5408,124.8776,124.4753,124.8776,30477.0
2022-04-01 15:50:00,133.53,134.08,133.49,134.0,106373.0,124.9431,125.4578,124.9057,125.3829,106373.0
2022-04-04 09:30:00,133.34,133.61,132.22,132.37,15266.0,124.7654,125.018,123.7174,123.8577,15266.0
2022-04-04 09:40:00,132.33,132.61,132.02,132.19,8587.0,123.8203,124.0823,123.5302,123.6893,8587.0
2022-04-04 09:50:00,132.25,132.76,132.14,132.68,10208.0,123.7455,124.2227,123.6425,124.1478,10208.0
2022-04-04 10:00:00,132.69,132.72,132.3,132.48,7341.0,124.1572,124.1852,123.7922,123.9607,7341.0
2022-04-04 10:10:00,132.5,132.67,132.15,132.44,9967.0,123.9794,124.1384,123.6519,123.9232,9967.0
2022-04-04 10:20:00,132.56,133.05,132.52,132.87,13125.0,124.0355,124.494,123.9981,124.3256,13125.0
2022-04-04 10:30:00,132.89,133.18,132.74,132.99,8911.0,124.3443,124.6157,124.2039,124.4379,8911.0
2022-04-04 10:40:00,133.05,133.18,132.73,132.95,12204.0,124.494,124.6157,124.1946,124.4004,12204.0
2022-04-04 10:50:00,132.89,133.05,132.72,133.02,10310.0,124.3443,124.494,124.1852,124.4659,10310.0
2022-04-04 11:00:00,132.94,133.25,132.82,133.25,6997.0,124.3911,124.6811,124.2788,124.6811,6997.0
2022-04-04 11:10:00,133.18,133.5,132.98,133.48,9005.0,124.6157,124.9151,124.4285,124.8964,9005.0
2022-04-04 11:20:00,133.35,133.46,133.11,133.41,11648.0,124.7747,124.8776,124.5502,124.8309,11648.0
2022-04-04 11:30:00,133.45,133.66,133.42,133.42,6787.0,124.8683,125.0648,124.8402,124.8402,6787.0
2022-04-04 11:40:00,133.4,133.82,133.39,133.77,6329.0,124.8215,125.2145,124.8121,125.1677,6329.0
2022-04-04 11:50:00,133.77,133.87,133.64,133.8,6449.0,125.1677,125.2613,125.0461,125.1958,6449.0
2022-04-04 12:00:00,133.83,133.88,133.58,133.75,9192.0,125.2239,125.2706,124.9899,125.149,9192.0
2022-04-04 12:10:00,133.8,133.8,133.6,133.61,5400.0,125.1958,125.1958,125.0086,125.018,5400.0
2022-04-04 12:20:00,133.62,133.9,133.61,133.88,5653.0,125.0274,125.2893,125.018,125.2706,5653.0
2022-04-04 12:30:00,133.85,133.96,133.77,133.81,6672.0,125.2426,125.3455,125.1677,125.2051,6672.0
2022-04-04 12:40:00,133.73,133.74,133.48,133.64,7371.0,125.1303,125.1396,124.8964,125.0461,7371.0
2022-04-04 12:50:00,133.67,133.68,133.36,133.36,6359.0,125.0741,125.0835,124.7841,124.7841,6359.0
2022-04-04 13:00:00,133.35,133.4,133.25,133.33,7652.0,124.7747,124.8215,124.6811,124.756,7652.0
2022-04-04 13:10:00,133.35,133.53,133.32,133.52,3337.0,124.7747,124.9431,124.7466,124.9338,3337.0
2022-04-04 13:20:00,133.56,133.59,133.23,133.31,14118.0,124.9712,124.9993,124.6624,124.7373,14118.0
2022-04-04 13:30:00,133.24,133.3,132.86,132.86,10256.0,124.6718,124.7279,124.3162,124.3162,10256.0
2022-04-04 13:40:00,132.9,133.15,132.83,133.06,5764.0,124.3537,124.5876,124.2882,124.5034,5764.0
2022-04-04 13:50:00,132.97,133.2,132.93,133.2,6480.0,124.4192,124.6344,124.3817,124.6344,6480.0
2022-04-04 14:00:00,133.21,133.37,133.16,133.19,13430.0,124.6437,124.7934,124.5969,124.625,13430.0
2022-04-04 14:10:00,133.11,133.59,133.05,133.57,9146.0,124.5502,124.9993,124.494,124.9806,9146.0
2022-04-04 14:20:00,133.58,133.65,133.43,133.64,7710.0,124.9899,125.0554,124.8496,125.0461,7710.0
2022-04-04 14:30:00,133.62,133.67,133.43,133.6,7474.0,125.0274,125.0741,124.8496,125.0086,7474.0
2022-04-04 14:40:00,133.59,133.68,133.5,133.54,13831.0,124.9993,125.0835,124.9151,124.9525,13831.0
2022-04-04 14:50:00,133.58,133.66,133.35,133.35,13989.0,124.9899,125.0648,124.7747,124.7747,13989.0
2022-04-04 15:00:00,133.35,133.35,133.16,133.24,22307.0,124.7747,124.7747,124.5969,124.6718,22307.0
2022-04-04 15:10:00,133.27,133.29,133.12,133.12,16713.0,124.6999,124.7186,124.5595,124.5595,16713.0
2022-04-04 15:20:00,133.15,133.42,133.14,133.27,15680.0,124.5876,124.8402,124.5782,124.6999,15680.0
2022-04-04 15:30:00,133.27,133.32,133.09,133.12,36839.0,124.6999,124.7466,124.5314,124.5595,36839.0
2022-04-04 15:40:00,133.14,133.26,132.89,133.17,40266.0,124.5782,124.6905,124.3443,124.6063,40266.0
2022-04-04 15:50:00,133.17,133.4,133.02,133.39,115965.0,124.6063,124.8215,124.4659,124.8121,115965.0
2022-04-05 09:30:00,132.59,133.42,132.17,132.66,30087.0,124.0636,124.8402,123.6706,124.1291,30087.0
2022-04-05 09:40:00,132.65,132.74,131.92,132.0,11286.0,124.1197,124.2039,123.4367,123.5115,11286.0
2022-04-05 09:50:00,131.91,132.16,131.47,132.1,15782.0,123.4273,123.6612,123.0156,123.6051,15782.0
2022-04-05 10:00:00,132.05,132.13,131.43,131.56,24062.0,123.5583,123.6332,122.9782,123.0998,24062.0
2022-04-05 10:10:00,131.56,131.66,131.21,131.21,12604.0,123.0998,123.1934,122.7723,122.7723,12604.0
2022-04-05 10:20:00,131.24,132.0,131.21,131.95,15521.0,122.8004,123.5115,122.7723,123.4647,15521.0
2022-04-05 10:30:00,131.89,132.15,131.79,132.06,10602.0,123.4086,123.6519,123.315,123.5677,10602.0
2022-04-05 10:40:00,132.09,132.79,132.09,132.75,17811.0,123.5957,124.2507,123.5957,124.2133,17811.0
2022-04-05 10:50:00,132.77,133.07,132.64,133.05,13843.0,124.232,124.5127,124.1104,124.494,13843.0
2022-04-05 11:00:00,133.09,133.12,132.78,132.9,15267.0,124.5314,124.5595,124.2414,124.3537,15267.0
2022-04-05 11:10:00,132.9,133.25,132.83,132.86,18963.0,124.3537,124.6811,124.2882,124.3162,18963.0
2022-04-05 11:20:00,133.06,133.38,133.06,133.17,10239.0,124.5034,124.8028,124.5034,124.6063,10239.0
2022-04-05 11:30:00,133.15,133.51,133.08,133.12,17674.0,124.5876,124.9244,124.5221,124.5595,17674.0
2022-04-05 11:40:00,133.15,133.28,132.63,132.83,17376.0,124.5876,124.7092,124.101,124.2882,17376.0
2022-04-05 11:50:00,132.8,133.09,132.69,133.09,16552.0,124.2601,124.5314,124.1572,124.5314,16552.0
2022-04-05 12:00:00,133.06,133.31,132.88,133.13,12504.0,124.5034,124.7373,124.3349,124.5689,12504.0
2022-04-05 12:10:00,133.08,133.08,132.32,132.32,11431.0,124.5221,124.5221,123.811,123.811,11431.0
2022-04-05 12:20:00,132.32,132.42,132.2,132.38,10924.0,123.811,123.9045,123.6987,123.8671,10924.0
2022-04-05 12:30:00,132.39,132.68,132.39,132.59,9462.0,123.8765,124.1478,123.8765,124.0636,9462.0
2022-04-05 12:40:00,132.59,132.61,132.29,132.3,9076.0,124.0636,124.0823,123.7829,123.7922,9076.0
2022-04-05 12:50:00,132.31,132.5,132.27,132.34,11233.0,123.8016,123.9794,123.7642,123.8297,11233.0
2022-04-05 13:00:00,132.31,132.64,132.21,132.58,7113.0,123.8016,124.1104,123.708,124.0542,7113.0
2022-04-05 13:10:00,132.65,132.75,132.48,132.58,10386.0,124.1197,124.2133,123.9607,124.0542,10386.0
2022-04-05 13:20:00,132.63,132.65,132.31,132.34,9146.0,124.101,124.1197,123.8016,123.8297,9146.0
2022-04-05 13:30:00,132.33,132.34,132.22,132.24,8967.0,123.8203,123.8297,123.7174,123.7361,8967.0
2022-04-05 13:40:00,132.24,132.36,132.13,132.22,15013.0,123.7361,123.8484,123.6332,123.7174,15013.0
2022-04-05 13:50:00,132.17,132.22,131.92,131.95,8263.0,123.6706,123.7174,123.4367,123.4647,8263.0
2022-04-05 14:00:00,131.99,132.02,131.84,131.92,13871.0,123.5022,123.5302,123.3618,123.4367,13871.0
2022-04-05 14:10:00,131.96,132.18,131.86,132.18,7892.0,123.4741,123.68,123.3805,123.68,7892.0
2022-04-05 14:20:00,132.24,132.31,132.08,132.12,11760.0,123.7361,123.8016,123.5864,123.6238,11760.0
2022-04-05 14:30:00,132.11,132.19,131.99,132.09,10353.0,123.6145,123.6893,123.5022,123.5957,10353.0
2022-04-05 14:40:00,132.09,132.3,132.09,132.18,14053.0,123.5957,123.7922,123.5957,123.68,14053.0
2022-04-05 14:50:00,132.14,132.48,132.14,132.23,14833.0,123.6425,123.9607,123.6425,123.7267,14833.0
2022-04-05 15:00:00,132.27,132.38,132.09,132.13,19912.0,123.7642,123.8671,123.5957,123.6332,19912.0
2022-04-05 15:10:00,132.13,132.17,131.96,132.12,16665.0,123.6332,123.6706,123.4741,123.6238,16665.0
2022-04-05 15:20:00,132.1,132.32,131.97,132.27,22918.0,123.6051,123.811,123.4835,123.7642,22918.0
2022-04-05 15:30:00,132.25,132.3,132.09,132.22,27174.0,123.7455,123.7922,123.5957,123.7174,27174.0
2022-04-05 15:40:00,132.22,132.23,131.82,131.82,25555.0,123.7174,123.7267,123.3431,123.3431,25555.0
2022-04-05 15:50:00,131.83,132.4,131.83,132.4,147539.0,123.3525,123.8858,123.3525,123.8858,147539.0
2022-04-06 09:30:00,131.19,131.53,130.97,131.16,21975.0,122.7536,123.0718,122.5478,122.7255,21975.0
2022-04-06 09:40:00,131.2,131.33,130.57,131.26,18404.0,122.763,122.8846,122.1735,122.8191,18404.0
2022-04-06 09:50:00,131.26,131.29,130.69,130.69,16878.0,122.8191,122.8472,122.2858,122.2858,16878.0
2022-04-06 10:00:00,130.72,130.72,129.87,129.88,9846.0,122.3138,122.3138,121.5185,121.5279,9846.0
2022-04-06 10:10:00,129.86,130.62,129.86,130.53,13529.0,121.5091,122.2203,121.5091,122.1361,13529.0
2022-04-06 10:20:00,130.44,130.7,130.39,130.49,8041.0,122.0519,122.2951,122.0051,122.0986,8041.0
2022-04-06 10:30:00,130.52,130.81,130.48,130.72,20892.0,122.1267,122.3981,122.0893,122.3138,20892.0
2022-04-06 10:40:00,130.69,130.98,130.54,130.93,11382.0,122.2858,122.5571,122.1454,122.5103,11382.0
2022-04-06 10:50:00,130.83,130.86,130.6,130.72,8246.0,122.4168,122.4448,122.2016,122.3138,8246.0
2022-04-06 11:00:00,130.76,131.16,130.74,131.13,12050.0,122.3513,122.7255,122.3326,122.6975,12050.0
2022-04-06 11:10:00,131.17,131.42,131.14,131.21,8052.0,122.7349,122.9688,122.7068,122.7723,8052.0
2022-04-06 11:20:00,131.27,131.67,131.17,131.61,11041.0,122.8285,123.2028,122.7349,123.1466,11041.0
2022-04-06 11:30:00,131.66,131.66,131.39,131.44,9954.0,123.1934,123.1934,122.9408,122.9875,9954.0
2022-04-06 11:40:00,131.42,131.76,131.35,131.6,15744.0,122.9688,123.287,122.9033,123.1373,15744.0
2022-04-06 11:50:00,131.64,131.78,131.54,131.68,10118.0,123.1747,123.3057,123.0811,123.2121,10118.0
2022-04-06 12:00:00,131.69,131.81,131.58,131.76,8266.0,123.2215,123.3338,123.1185,123.287,8266.0
2022-04-06 12:10:00,131.78,131.89,131.61,131.86,9725.0,123.3057,123.4086,123.1466,123.3805,9725.0
2022-04-06 12:20:00,131.84,132.16,131.77,132.08,9316.0,123.3618,123.6612,123.2963,123.5864,9316.0
2022-04-06 12:30:00,132.07,132.1,131.8,131.98,10256.0,123.577,123.6051,123.3244,123.4928,10256.0
2022-04-06 12:40:00,131.97,132.28,131.91,132.28,10978.0,123.4835,123.7735,123.4273,123.7735,10978.0
2022-04-06 12:50:00,132.23,132.55,132.08,132.52,14600.0,123.7267,124.0262,123.5864,123.9981,14600.0
2022-04-06 13:00:00,132.53,132.63,132.38,132.61,15080.0,124.0074,124.101,123.8671,124.0823,15080.0
2022-04-06 13:10:00,132.69,132.9,132.62,132.88,13853.0,124.1572,124.3537,124.0917,124.3349,13853.0
2022-04-06 13:20:00,132.93,133.17,132.93,133.06,11116.0,124.3817,124.6063,124.3817,124.5034,11116.0
2022-04-06 13:30:00,133.01,133.14,132.88,133.14,10805.0,124.4566,124.5782,124.3349,124.5782,10805.0
2022-04-06 13:40:00,133.13,133.72,133.12,133.72,18949.0,124.5689,125.1209,124.5595,125.1209,18949.0
2022-04-06 13:50:00,133.68,133.68,133.38,133.38,10471.0,125.0835,125.0835,124.8028,124.8028,10471.0
2022-04-06 14:00:00,133.3,134.02,133.09,133.12,28298.0,124.7279,125.4016,124.5314,124.5595,28298.0
2022-04-06 14:10:00,133.08,133.17,132.72,132.9,10478.0,124.5221,124.6063,124.1852,124.3537,10478.0
2022-04-06 14:20:00,132.89,133.5,132.88,133.2,19137.0,124.3443,124.9151,124.3349,124.6344,19137.0
2022-04-06 14:30:00,133.26,133.83,133.1,133.64,19939.0,124.6905,125.2239,124.5408,125.0461,19939.0
2022-04-06 14:40:00,133.64,133.82,133.57,133.71,14176.0,125.0461,125.2145,124.9806,125.1116,14176.0
2022-04-06 14:50:00,133.75,134.28,133.75,134.2,17854.0,125.149,125.6449,125.149,125.5701,17854.0
2022-04-06 15:00:00,134.25,134.41,133.87,134.06,42908.0,125.6168,125.7666,125.2613,125.4391,42908.0
2022-04-06 15:10:00,134.11,134.39,133.83,133.87,28980.0,125.4858,125.7478,125.2239,125.2613,28980.0
2022-04-06 15:20:00,133.9,133.94,133.53,133.57,23675.0,125.2893,125.3268,124.9431,124.9806,23675.0
2022-04-06 15:30:00,133.57,133.74,133.37,133.74,18901.0,124.9806,125.1396,124.7934,125.1396,18901.0
2022-04-06 15:40:00,133.7,134.03,133.63,133.95,35265.0,125.1022,125.411,125.0367,125.3361,35265.0
2022-04-06 15:50:00,133.97,134.27,133.87,134.14,158632.0,125.3548,125.6356,125.2613,125.5139,158632.0
2022-04-07 09:30:00,133.39,133.52,132.38,132.74,23537.0,124.8121,124.9338,123.8671,124.2039,23537.0
2022-04-07 09:40:00,132.98,133.34,132.69,132.88,18398.0,124.4285,124.7654,124.1572,124.3349,18398.0
2022-04-07 09:50:00,133.05,133.33,132.95,133.08,10802.0,124.494,124.756,124.4004,124.5221,10802.0
2022-04-07 10:00:00,133.08,133.14,132.01,132.24,16016.0,124.5221,124.5782,123.5209,123.7361,16016.0
2022-04-07 10:10:00,132.29,132.67,132.11,132.63,19072.0,123.7829,124.1384,123.6145,124.101,19072.0
2022-04-07 10:20:00,132.69,132.7,131.9,131.9,17421.0,124.1572,124.1665,123.418,123.418,17421.0
2022-04-07 10:30:00,131.96,132.15,131.69,131.69,5926.0,123.4741,123.6519,123.2215,123.2215,5926.0
2022-04-07 10:40:00,131.6,132.17,131.34,131.96,26895.0,123.1373,123.6706,122.894,123.4741,26895.0
2022-04-07 10:50:00,131.99,132.03,131.74,131.95,4800.0,123.5022,123.5396,123.2683,123.4647,4800.0
2022-04-07 11:00:00,131.95,132.37,131.95,132.24,10687.0,123.4647,123.8577,123.4647,123.7361,10687.0
2022-04-07 11:10:00,132.24,132.4,132.16,132.31,8308.0,123.7361,123.8858,123.6612,123.8016,8308.0
2022-04-07 11:20:00,132.37,132.54,132.16,132.22,12705.0,123.8577,124.0168,123.6612,123.7174,12705.0
2022-04-07 11:30:00,132.28,132.77,132.16,132.68,7845.0,123.7735,124.232,123.6612,124.1478,7845.0
2022-04-07 11:40:00,132.63,132.82,132.56,132.8,5548.0,124.101,124.2788,124.0355,124.2601,5548.0
2022-04-07 11:50:00,132.74,132.89,132.6,132.66,5745.0,124.2039,124.3443,124.0729,124.1291,5745.0
2022-04-07 12:00:00,132.63,132.66,132.11,132.28,7781.0,124.101,124.1291,123.6145,123.7735,7781.0
2022-04-07 12:10:00,132.34,132.68,132.34,132.59,11668.0,123.8297,124.1478,123.8297,124.0636,11668.0
2022-04-07 12:20:00,132.56,132.84,132.5,132.56,6878.0,124.0355,124.2975,123.9794,124.0355,6878.0
2022-04-07 12:30:00,132.56,132.82,132.56,132.66,8073.0,124.0355,124.2788,124.0355,124.1291,8073.0
2022-04-07 12:40:00,132.59,132.85,132.52,132.73,10389.0,124.0636,124.3069,123.9981,124.1946,10389.0
2022-04-07 12:50:00,132.76,133.04,132.72,132.85,15203.0,124.2227,124.4847,124.1852,124.3069,15203.0
2022-04-07 13:00:00,132.94,133.17,132.79,133.17,7877.0,124.3911,124.6063,124.2507,124.6063,7877.0
2022-04-07 13:10:00,133.19,133.62,133.13,133.58,6277.0,124.625,125.0274,124.5689,124.9899,6277.0
2022-04-07 13:20:00,133.63,133.7,133.24,133.24,8843.0,125.0367,125.1022,124.6718,124.6718,8843.0
2022-04-07 13:30:00,133.21,133.45,133.1,133.41,7719.0,124.6437,124.8683,124.5408,124.8309,7719.0
2022-04-07 13:40:00,133.4,133.54,133.31,133.51,8402.0,124.8215,124.9525,124.7373,124.9244,8402.0
2022-04-07 13:50:00,133.52,133.94,133.31,133.93,9225.0,124.9338,125.3268,124.7373,125.3174,9225.0
2022-04-07 14:00:00,133.87,134.02,133.71,133.86,13474.0,125.2613,125.4016,125.1116,125.2519,13474.0
2022-04-07 14:10:00,133.84,133.96,133.65,133.67,4229.0,125.2332,125.3455,125.0554,125.0741,4229.0
2022-04-07 14:20:00,133.64,134.17,133.64,133.94,5819.0,125.0461,125.542,125.0461,125.3268,5819.0
2022-04-07 14:30:00,133.89,134.06,133.86,134.03,7879.0,125.28,125.4391,125.2519,125.411,7879.0
2022-04-07 14:40:00,133.93,133.93,133.74,133.87,10012.0,125.3174,125.3174,125.1396,125.2613,10012.0
2022-04-07 14:50:00,133.85,134.47,133.84,134.46,8269.0,125.2426,125.8227,125.2332,125.8133,8269.0
2022-04-07 15:00:00,134.4,134.88,134.39,134.75,12344.0,125.7572,126.2063,125.7478,126.0847,12344.0
2022-04-07 15:10:00,134.75,134.81,134.47,134.49,11546.0,126.0847,126.1408,125.8227,125.8414,11546.0
2022-04-07 15:20:00,134.48,134.6,134.41,134.52,16091.0,125.8321,125.9443,125.7666,125.8695,16091.0
2022-04-07 15:30:00,134.49,134.68,134.41,134.46,24307.0,125.8414,126.0192,125.7666,125.8133,24307.0
2022-04-07 15:40:00,134.43,134.62,134.33,134.42,26744.0,125.7853,125.963,125.6917,125.7759,26744.0
2022-04-07 15:50:00,134.4,134.48,134.11,134.16,112507.0,125.7572,125.8321,125.4858,125.5326,112507.0
2022-04-08 09:30:00,134.16,134.91,134.07,134.4,23326.0,125.5326,126.2344,125.4484,125.7572,23326.0
2022-04-08 09:40:00,134.32,134.67,133.55,133.93,12462.0,125.6823,126.0098,124.9619,125.3174,12462.0
2022-04-08 09:50:00,133.93,133.93,133.41,133.49,14360.0,125.3174,125.3174,124.8309,124.9057,14360.0
2022-04-08 10:00:00,133.46,133.99,133.43,133.86,42991.0,124.8776,125.3736,124.8496,125.2519,42991.0
2022-04-08 10:10:00,133.87,133.87,133.2,133.74,26117.0,125.2613,125.2613,124.6344,125.1396,26117.0
2022-04-08 10:20:00,133.78,133.97,133.62,133.92,44079.0,125.1771,125.3548,125.0274,125.3081,44079.0
2022-04-08 10:30:00,133.97,134.14,133.72,134.14,20356.0,125.3548,125.5139,125.1209,125.5139,20356.0
2022-04-08 10:40:00,134.19,134.62,134.17,134.26,9904.0,125.5607,125.963,125.542,125.6262,9904.0
2022-04-08 10:50:00,134.31,135.23,134.31,135.23,13642.0,125.673,126.5338,125.673,126.5338,13642.0
2022-04-08 11:00:00,135.15,135.38,134.92,134.93,17511.0,126.459,126.6742,126.2438,126.2531,17511.0
2022-04-08 11:10:00,134.96,135.11,134.74,134.74,13482.0,126.2812,126.4215,126.0753,126.0753,13482.0
2022-04-08 11:20:00,134.74,134.96,134.58,134.84,13851.0,126.0753,126.2812,125.9256,126.1689,13851.0
2022-04-08 11:30:00,134.86,135.1,134.68,134.74,12875.0,126.1876,126.4122,126.0192,126.0753,12875.0
2022-04-08 11:40:00,134.68,134.98,134.64,134.7,14260.0,126.0192,126.2999,125.9818,126.0379,14260.0
2022-04-08 11:50:00,134.71,134.76,134.51,134.64,13159.0,126.0473,126.094,125.8601,125.9818,13159.0
2022-04-08 12:00:00,134.62,134.83,134.35,134.46,12379.0,125.963,126.1595,125.7104,125.8133,12379.0
2022-04-08 12:10:00,134.47,134.58,134.23,134.44,13106.0,125.8227,125.9256,125.5981,125.7946,13106.0
2022-04-08 12:20:00,134.44,134.58,134.27,134.36,22417.0,125.7946,125.9256,125.6356,125.7198,22417.0
2022-04-08 12:30:00,134.36,134.44,134.08,134.25,9521.0,125.7198,125.7946,125.4578,125.6168,9521.0
2022-04-08 12:40:00,134.21,134.4,134.06,134.07,13036.0,125.5794,125.7572,125.4391,125.4484,13036.0
2022-04-08 12:50:00,134.08,134.31,134.03,134.26,10487.0,125.4578,125.673,125.411,125.6262,10487.0
2022-04-08 13:00:00,134.28,134.34,134.03,134.14,11171.0,125.6449,125.7011,125.411,125.5139,11171.0
2022-04-08 13:10:00,134.22,134.22,133.76,133.85,9695.0,125.5888,125.5888,125.1584,125.2426,9695.0
2022-04-08 13:20:00,133.87,133.96,133.7,133.79,11242.0,125.2613,125.3455,125.1022,125.1864,11242.0
2022-04-08 13:30:00,133.76,133.87,133.51,133.6,10482.0,125.1584,125.2613,124.9244,125.0086,10482.0
2022-04-08 13:40:00,133.67,133.92,133.54,133.62,11626.0,125.0741,125.3081,124.9525,125.0274,11626.0
2022-04-08 13:50:00,133.59,133.72,133.39,133.5,9364.0,124.9993,125.1209,124.8121,124.9151,9364.0
2022-04-08 14:00:00,133.49,133.55,133.17,133.23,11569.0,124.9057,124.9619,124.6063,124.6624,11569.0
2022-04-08 14:10:00,133.23,133.31,133.08,133.11,9251.0,124.6624,124.7373,124.5221,124.5502,9251.0
2022-04-08 14:20:00,133.1,133.27,132.76,132.89,13340.0,124.5408,124.6999,124.2227,124.3443,13340.0
2022-04-08 14:30:00,132.89,133.0,132.73,132.96,25151.0,124.3443,124.4472,124.1946,124.4098,25151.0
2022-04-08 14:40:00,132.94,133.25,132.7,133.05,22084.0,124.3911,124.6811,124.1665,124.494,22084.0
2022-04-08 14:50:00,133.05,133.29,132.76,132.89,13586.0,124.494,124.7186,124.2227,124.3443,13586.0
2022-04-08 15:00:00,132.9,132.95,132.6,132.61,16670.0,124.3537,124.4004,124.0729,124.0823,16670.0
2022-04-08 15:10:00,132.65,133.06,132.63,132.8,20116.0,124.1197,124.5034,124.101,124.2601,20116.0
2022-04-08 15:20:00,132.76,132.91,132.73,132.86,16221.0,124.2227,124.363,124.1946,124.3162,16221.0
2022-04-08 15:30:00,132.89,132.91,132.47,132.47,26626.0,124.3443,124.363,123.9513,123.9513,26626.0
2022-04-08 15:40:00,132.49,132.74,132.38,132.38,37183.0,123.97,124.2039,123.8671,123.8671,37183.0
2022-04-08 15:50:00,132.34,132.58,132.25,132.53,134801.0,123.8297,124.0542,123.7455,124.0074,134801.0
2022-04-11 09:30:00,132.06,132.87,131.4,132.4,29203.0,123.5677,124.3256,122.9501,123.8858,29203.0
2022-04-11 09:40:00,132.41,133.92,132.36,133.92,50364.0,123.8952,125.3081,123.8484,125.3081,50364.0
2022-04-11 09:50:00,133.9,134.63,133.71,134.58,31829.0,125.2893,125.9724,125.1116,125.9256,31829.0
2022-04-11 10:00:00,134.63,134.74,134.11,134.63,20661.0,125.9724,126.0753,125.4858,125.9724,20661.0
2022-04-11 10:10:00,134.56,134.78,134.17,134.17,14586.0,125.9069,126.1128,125.542,125.542,14586.0
2022-04-11 10:20:00,134.1,134.48,133.75,133.89,30923.0,125.4765,125.8321,125.149,125.28,30923.0
2022-04-11 10:30:00,133.84,133.98,133.5,133.75,12788.0,125.2332,125.3642,124.9151,125.149,12788.0
2022-04-11 10:40:00,133.8,133.94,133.65,133.82,20593.0,125.1958,125.3268,125.0554,125.2145,20593.0
2022-04-11 10:50:00,133.8,133.9,133.64,133.7,28127.0,125.1958,125.2893,125.0461,125.1022,28127.0
2022-04-11 11:00:00,133.68,133.76,132.96,133.15,29058.0,125.0835,125.1584,124.4098,124.5876,29058.0
2022-04-11 11:10:00,133.15,133.32,132.91,133.15,13477.0,124.5876,124.7466,124.363,124.5876,13477.0
2022-04-11 11:20:00,133.14,133.42,133.03,133.41,22517.0,124.5782,124.8402,124.4753,124.8309,22517.0
2022-04-11 11:30:00,133.4,133.64,133.27,133.54,14820.0,124.8215,125.0461,124.6999,124.9525,14820.0
2022-04-11 11:40:00,133.43,133.56,133.1,133.25,17980.0,124.8496,124.9712,124.5408,124.6811,17980.0
2022-04-11 11:50:00,133.23,133.4,133.13,133.25,12421.0,124.6624,124.8215,124.5689,124.6811,12421.0
2022-04-11 12:00:00,133.21,133.35,133.09,133.12,10515.0,124.6437,124.7747,124.5314,124.5595,10515.0
2022-04-11 12:10:00,133.2,133.3,133.15,133.22,9124.0,124.6344,124.7279,124.5876,124.6531,9124.0
2022-04-11 12:20:00,133.18,133.27,133.04,133.18,11662.0,124.6157,124.6999,124.4847,124.6157,11662.0
2022-04-11 12:30:00,133.09,133.13,132.82,132.91,6395.0,124.5314,124.5689,124.2788,124.363,6395.0
2022-04-11 12:40:00,132.88,132.88,132.44,132.58,8841.0,124.3349,124.3349,123.9232,124.0542,8841.0
2022-04-11 12:50:00,132.58,132.65,131.95,132.0,15671.0,124.0542,124.1197,123.4647,123.5115,15671.0
2022-04-11 13:00:00,132.06,132.22,131.91,132.0,16952.0,123.5677,123.7174,123.4273,123.5115,16952.0
2022-04-11 13:10:00,131.98,132.07,131.85,132.04,14275.0,123.4928,123.577,123.3712,123.549,14275.0
2022-04-11 13:20:00,132.03,132.07,131.86,131.89,14947.0,123.5396,123.577,123.3805,123.4086,14947.0
2022-04-11 13:30:00,131.88,132.01,131.83,131.92,14956.0,123.3992,123.5209,123.3525,123.4367,14956.0
2022-04-11 13:40:00,131.94,132.03,131.82,132.03,15073.0,123.4554,123.5396,123.3431,123.5396,15073.0
2022-04-11 13:50:00,132.0,132.36,131.87,132.36,44893.0,123.5115,123.8484,123.3899,123.8484,44893.0
2022-04-11 14:00:00,132.37,132.44,132.01,132.32,21361.0,123.8577,123.9232,123.5209,123.811,21361.0
2022-04-11 14:10:00,132.31,132.38,132.18,132.34,10169.0,123.8016,123.8671,123.68,123.8297,10169.0
2022-04-11 14:20:00,132.35,132.81,132.35,132.76,12791.0,123.839,124.2694,123.839,124.2227,12791.0
2022-04-11 14:30:00,132.68,132.82,132.63,132.78,14343.0,124.1478,124.2788,124.101,124.2414,14343.0
2022-04-11 14:40:00,132.79,132.84,132.55,132.6,13920.0,124.2507,124.2975,124.0262,124.0729,13920.0
2022-04-11 14:50:00,132.63,132.96,132.63,132.89,9459.0,124.101,124.4098,124.101,124.3443,9459.0
2022-04-11 15:00:00,132.89,133.01,132.69,132.82,14340.0,124.3443,124.4566,124.1572,124.2788,14340.0
2022-04-11 15:10:00,132.87,132.9,132.75,132.85,12612.0,124.3256,124.3537,124.2133,124.3069,12612.0
2022-04-11 15:20:00,132.83,132.83,132.42,132.43,22360.0,124.2882,124.2882,123.9045,123.9139,22360.0
2022-04-11 15:30:00,132.45,132.46,132.05,132.07,47758.0,123.9326,123.942,123.5583,123.577,47758.0
2022-04-11 15:40:00,132.09,132.2,131.72,131.72,58563.0,123.5957,123.6987,123.2495,123.2495,58563.0
2022-04-11 15:50:00,131.76,132.11,131.47,131.77,163043.0,123.287,123.6145,123.0156,123.2963,163043.0
2022-04-12 09:30:00,132.08,132.39,131.01,132.39,41465.0,123.5864,123.8765,122.5852,123.8765,41465.0
2022-04-12 09:40:00,132.71,133.17,132.37,132.74,9862.0,124.1759,124.6063,123.8577,124.2039,9862.0
2022-04-12 09:50:00,132.81,133.09,132.34,132.44,17186.0,124.2694,124.5314,123.8297,123.9232,17186.0
2022-04-12 10:00:00,132.48,132.72,132.09,132.36,20742.0,123.9607,124.1852,123.5957,123.8484,20742.0
2022-04-12 10:10:00,132.42,132.54,131.92,131.93,14688.0,123.9045,124.0168,123.4367,123.446,14688.0
2022-04-12 10:20:00,131.95,132.39,131.95,132.12,13466.0,123.4647,123.8765,123.4647,123.6238,13466.0
2022-04-12 10:30:00,132.08,132.11,131.56,131.6,28602.0,123.5864,123.6145,123.0998,123.1373,28602.0
2022-04-12 10:40:00,131.59,131.66,131.19,131.4,20887.0,123.1279,123.1934,122.7536,122.9501,20887.0
2022-04-12 10:50:00,131.41,131.53,131.0,131.41,35186.0,122.9595,123.0718,122.5758,122.9595,35186.0
2022-04-12 11:00:00,131.4,131.66,131.36,131.59,15189.0,122.9501,123.1934,122.9127,123.1279,15189.0
2022-04-12 11:10:00,131.6,131.91,131.52,131.89,18630.0,123.1373,123.4273,123.0624,123.4086,18630.0
2022-04-12 11:20:00,131.86,131.94,131.43,131.43,12938.0,123.3805,123.4554,122.9782,122.9782,12938.0
2022-04-12 11:30:00,131.45,131.63,131.37,131.5,17184.0,122.9969,123.1653,122.922,123.0437,17184.0
2022-04-12 11:40:00,131.52,131.58,131.27,131.32,14929.0,123.0624,123.1185,122.8285,122.8753,14929.0
2022-04-12 11:50:00,131.33,131.46,131.18,131.19,14202.0,122.8846,123.0063,122.7443,122.7536,14202.0
2022-04-12 12:00:00,131.18,131.26,130.84,130.89,18885.0,122.7443,122.8191,122.4261,122.4729,18885.0
2022-04-12 12:10:00,130.89,130.99,130.64,130.64,17135.0,122.4729,122.5665,122.239,122.239,17135.0
2022-04-12 12:20:00,130.6,130.6,130.08,130.17,19240.0,122.2016,122.2016,121.715,121.7992,19240.0
2022-04-12 12:30:00,130.14,130.21,129.95,129.95,16888.0,121.7711,121.8366,121.5934,121.5934,16888.0
2022-04-12 12:40:00,129.93,130.09,129.81,130.0,9710.0,121.5746,121.7244,121.4624,121.6401,9710.0
2022-04-12 12:50:00,129.95,130.1,129.54,129.6,18601.0,121.5934,121.7337,121.2097,121.2659,18601.0
2022-04-12 13:00:00,129.59,129.65,129.34,129.48,12939.0,121.2565,121.3127,121.0226,121.1536,12939.0
2022-04-12 13:10:00,129.57,129.8,129.44,129.62,19906.0,121.2378,121.453,121.1162,121.2846,19906.0
2022-04-12 13:20:00,129.62,129.75,129.41,129.62,32408.0,121.2846,121.4062,121.0881,121.2846,32408.0
2022-04-12 13:30:00,129.6,129.65,129.3,129.34,23305.0,121.2659,121.3127,120.9852,121.0226,23305.0
2022-04-12 13:40:00,129.3,129.36,128.82,128.94,21059.0,120.9852,121.0413,120.536,120.6483,21059.0
2022-04-12 13:50:00,128.95,128.97,128.72,128.88,13133.0,120.6577,120.6764,120.4425,120.5922,13133.0
2022-04-12 14:00:00,128.85,128.88,128.63,128.63,25368.0,120.5641,120.5922,120.3582,120.3582,25368.0
2022-04-12 14:10:00,128.61,128.61,128.11,128.31,26748.0,120.3395,120.3395,119.8717,120.0588,26748.0
2022-04-12 14:20:00,128.33,128.38,127.96,127.97,32590.0,120.0775,120.1243,119.7313,119.7407,32590.0
2022-04-12 14:30:00,127.93,128.08,127.78,128.0,31848.0,119.7033,119.8436,119.5629,119.7688,31848.0
2022-04-12 14:40:00,128.02,128.41,127.94,128.16,35924.0,119.7875,120.1524,119.7126,119.9185,35924.0
2022-04-12 14:50:00,128.17,128.86,128.1,128.47,19453.0,119.9278,120.5735,119.8623,120.2085,19453.0
2022-04-12 15:00:00,128.45,128.47,127.94,127.97,34293.0,120.1898,120.2085,119.7126,119.7407,34293.0
2022-04-12 15:10:00,127.98,128.32,127.93,128.32,55073.0,119.75,120.0682,119.7033,120.0682,55073.0
2022-04-12 15:20:00,128.38,128.78,128.27,128.39,37955.0,120.1243,120.4986,120.0214,120.1337,37955.0
2022-04-12 15:30:00,128.34,128.81,128.28,128.75,57555.0,120.0869,120.5267,120.0308,120.4705,57555.0
2022-04-12 15:40:00,128.73,128.82,128.4,128.5,47796.0,120.4518,120.536,120.143,120.2366,47796.0
2022-04-12 15:50:00,128.48,128.83,128.48,128.68,127345.0,120.2179,120.5454,120.2179,120.405,127345.0
2022-04-13 09:30:00,128.52,129.35,128.52,129.35,24795.0,120.2553,121.0319,120.2553,121.0319,24795.0
2022-04-13 09:40:00,129.32,129.41,128.37,128.93,13942.0,121.0039,121.0881,120.115,120.639,13942.0
2022-04-13 09:50:00,129.01,129.15,128.66,128.89,26192.0,120.7138,120.8448,120.3863,120.6015,26192.0
2022-04-13 10:00:00,128.8,129.05,128.42,128.43,10036.0,120.5173,120.7512,120.1617,120.1711,10036.0
2022-04-13 10:10:00,128.38,128.77,128.28,128.7,12736.0,120.1243,120.4892,120.0308,120.4237,12736.0
2022-04-13 10:20:00,128.75,129.17,128.44,128.58,9307.0,120.4705,120.8635,120.1805,120.3115,9307.0
2022-04-13 10:30:00,128.51,128.73,128.45,128.49,6580.0,120.246,120.4518,120.1898,120.2272,6580.0
2022-04-13 10:40:00,128.45,129.15,128.45,128.88,18555.0,120.1898,120.8448,120.1898,120.5922,18555.0
2022-04-13 10:50:00,128.95,129.15,128.82,129.01,26450.0,120.6577,120.8448,120.536,120.7138,26450.0
2022-04-13 11:00:00,128.98,129.3,128.98,129.09,40057.0,120.6857,120.9852,120.6857,120.7887,40057.0
2022-04-13 11:10:00,129.12,129.78,129.05,129.5,39995.0,120.8167,121.4343,120.7512,121.1723,39995.0
2022-04-13 11:20:00,129.49,129.64,129.25,129.25,25960.0,121.1629,121.3033,120.9384,120.9384,25960.0
2022-04-13 11:30:00,129.28,129.35,128.97,128.97,40317.0,120.9664,121.0319,120.6764,120.6764,40317.0
2022-04-13 11:40:00,128.97,129.01,128.56,128.62,41227.0,120.6764,120.7138,120.2927,120.3489,41227.0
2022-04-13 11:50:00,128.65,128.68,128.34,128.46,22292.0,120.377,120.405,120.0869,120.1992,22292.0
2022-04-13 12:00:00,128.47,129.0,128.4,128.91,14908.0,120.2085,120.7045,120.143,120.6202,14908.0
2022-04-13 12:10:00,129.03,129.19,128.79,128.94,12396.0,120.7325,120.8822,120.508,120.6483,12396.0
2022-04-13 12:20:00,128.94,129.09,128.85,128.96,34633.0,120.6483,120.7887,120.5641,120.667,34633.0
2022-04-13 12:30:00,128.99,129.33,128.94,129.17,44698.0,120.6951,121.0132,120.6483,120.8635,44698.0
2022-04-13 12:40:00,129.19,129.7,129.19,129.66,3954.0,120.8822,121.3594,120.8822,121.322,3954.0
2022-04-13 12:50:00,129.69,129.98,129.69,129.95,10025.0,121.3501,121.6214,121.3501,121.5934,10025.0
2022-04-13 13:00:00,129.96,130.16,129.87,130.08,17848.0,121.6027,121.7899,121.5185,121.715,17848.0
2022-04-13 13:10:00,130.06,130.21,130.02,130.14,8664.0,121.6963,121.8366,121.6589,121.7711,8664.0
2022-04-13 13:20:00,130.15,130.23,130.03,130.13,8690.0,121.7805,121.8554,121.6682,121.7618,8690.0
2022-04-13 13:30:00,130.13,130.18,129.92,130.04,7711.0,121.7618,121.8086,121.5653,121.6776,7711.0
2022-04-13 13:40:00,130.03,130.23,129.93,130.19,24630.0,121.6682,121.8554,121.5746,121.8179,24630.0
2022-04-13 13:50:00,130.2,130.31,130.15,130.31,13057.0,121.8273,121.9302,121.7805,121.9302,13057.0
2022-04-13 14:00:00,130.32,130.36,130.12,130.32,15412.0,121.9396,121.977,121.7524,121.9396,15412.0
2022-04-13 14:10:00,130.31,130.31,129.99,130.17,9549.0,121.9302,121.9302,121.6308,121.7992,9549.0
2022-04-13 14:20:00,130.14,130.28,130.08,130.12,18224.0,121.7711,121.9021,121.715,121.7524,18224.0
2022-04-13 14:30:00,130.15,130.25,130.09,130.19,13604.0,121.7805,121.8741,121.7244,121.8179,13604.0
2022-04-13 14:40:00,130.18,130.39,130.17,130.35,25476.0,121.8086,122.0051,121.7992,121.9676,25476.0
2022-04-13 14:50:00,130.44,130.66,130.39,130.55,11215.0,122.0519,122.2577,122.0051,122.1548,11215.0
2022-04-13 15:00:00,130.54,130.83,130.49,130.83,12638.0,122.1454,122.4168,122.0986,122.4168,12638.0
2022-04-13 15:10:00,130.75,130.82,130.67,130.77,12100.0,122.3419,122.4074,122.2671,122.3606,12100.0
2022-04-13 15:20:00,130.8,130.88,130.75,130.78,14496.0,122.3887,122.4636,122.3419,122.37,14496.0
2022-04-13 15:30:00,130.75,130.8,130.57,130.64,24691.0,122.3419,122.3887,122.1735,122.239,24691.0
2022-04-13 15:40:00,130.64,130.79,130.57,130.77,32981.0,122.239,122.3793,122.1735,122.3606,32981.0
2022-04-13 15:50:00,130.78,130.81,130.39,130.62,112525.0,122.37,122.3981,122.0051,122.2203,112525.0
2022-04-14 09:30:00,131.45,132.3,130.72,130.72,40066.0,122.9969,123.7922,122.3138,122.3138,40066.0
2022-04-14 09:40:00,130.84,130.93,129.63,129.82,13214.0,122.4261,122.5103,121.2939,121.4717,13214.0
2022-04-14 09:50:00,129.73,129.96,129.13,129.9,23441.0,121.3875,121.6027,120.8261,121.5466,23441.0
2022-04-14 10:00:00,129.99,130.58,129.73,129.8,17552.0,121.6308,122.1828,121.3875,121.453,17552.0
2022-04-14 10:10:00,129.69,130.66,129.69,130.39,19093.0,121.3501,122.2577,121.3501,122.0051,19093.0
2022-04-14 10:20:00,130.43,130.6,130.14,130.33,10876.0,122.0425,122.2016,121.7711,121.9489,10876.0
2022-04-14 10:30:00,130.43,130.68,130.35,130.42,13026.0,122.0425,122.2764,121.9676,122.0331,13026.0
2022-04-14 10:40:00,130.31,130.7,130.25,130.53,16971.0,121.9302,122.2951,121.8741,122.1361,16971.0
2022-04-14 10:50:00,130.47,130.77,130.29,130.75,21280.0,122.0799,122.3606,121.9115,122.3419,21280.0
2022-04-14 11:00:00,130.67,131.35,130.64,131.18,13862.0,122.2671,122.9033,122.239,122.7443,13862.0
2022-04-14 11:10:00,131.17,131.17,130.69,130.86,18709.0,122.7349,122.7349,122.2858,122.4448,18709.0
2022-04-14 11:20:00,130.86,131.04,130.76,130.99,14466.0,122.4448,122.6133,122.3513,122.5665,14466.0
2022-04-14 11:30:00,131.02,131.14,130.58,130.58,12282.0,122.5946,122.7068,122.1828,122.1828,12282.0
2022-04-14 11:40:00,130.55,130.89,130.33,130.83,11147.0,122.1548,122.4729,121.9489,122.4168,11147.0
2022-04-14 11:50:00,130.83,130.88,130.58,130.64,7853.0,122.4168,122.4636,122.1828,122.239,7853.0
2022-04-14 12:00:00,130.63,130.7,130.41,130.51,6935.0,122.2296,122.2951,122.0238,122.1173,6935.0
2022-04-14 12:10:00,130.54,130.54,130.21,130.25,5748.0,122.1454,122.1454,121.8366,121.8741,5748.0
2022-04-14 12:20:00,130.22,130.37,130.18,130.18,7502.0,121.846,121.9864,121.8086,121.8086,7502.0
2022-04-14 12:30:00,130.17,130.26,130.07,130.07,8964.0,121.7992,121.8834,121.7056,121.7056,8964.0
2022-04-14 12:40:00,130.05,130.16,129.99,130.08,8661.0,121.6869,121.7899,121.6308,121.715,8661.0
2022-04-14 12:50:00,130.06,130.09,129.78,130.01,8239.0,121.6963,121.7244,121.4343,121.6495,8239.0
2022-04-14 13:00:00,130.02,130.05,129.81,129.93,5860.0,121.6589,121.6869,121.4624,121.5746,5860.0
2022-04-14 13:10:00,129.9,129.96,129.65,129.67,9383.0,121.5466,121.6027,121.3127,121.3314,9383.0
2022-04-14 13:20:00,129.74,129.82,129.54,129.66,10640.0,121.3969,121.4717,121.2097,121.322,10640.0
2022-04-14 13:30:00,129.66,129.93,129.61,129.75,10791.0,121.322,121.5746,121.2752,121.4062,10791.0
2022-04-14 13:40:00,129.74,130.0,129.71,129.96,6749.0,121.3969,121.6401,121.3688,121.6027,6749.0
2022-04-14 13:50:00,129.94,130.24,129.81,130.24,17971.0,121.584,121.8647,121.4624,121.8647,17971.0
2022-04-14 14:00:00,130.29,130.46,129.94,130.0,20166.0,121.9115,122.0706,121.584,121.6401,20166.0
2022-04-14 14:10:00,129.95,130.07,129.87,129.94,17857.0,121.5934,121.7056,121.5185,121.584,17857.0
2022-04-14 14:20:00,129.92,129.92,129.5,129.68,15690.0,121.5653,121.5653,121.1723,121.3407,15690.0
2022-04-14 14:30:00,129.69,129.82,129.53,129.76,9949.0,121.3501,121.4717,121.2004,121.4156,9949.0
2022-04-14 14:40:00,129.78,129.78,129.68,129.69,9493.0,121.4343,121.4343,121.3407,121.3501,9493.0
2022-04-14 14:50:00,129.69,129.7,129.01,129.1,17159.0,121.3501,121.3594,120.7138,120.798,17159.0
2022-04-14 15:00:00,129.14,129.18,128.83,128.83,16680.0,120.8354,120.8729,120.5454,120.5454,16680.0
2022-04-14 15:10:00,128.86,129.03,128.66,128.93,31495.0,120.5735,120.7325,120.3863,120.639,31495.0
2022-04-14 15:20:00,128.91,128.93,128.64,128.77,25824.0,120.6202,120.639,120.3676,120.4892,25824.0
2022-04-14 15:30:00,128.77,128.77,128.17,128.25,46274.0,120.4892,120.4892,119.9278,120.0027,46274.0
2022-04-14 15:40:00,128.24,128.41,128.07,128.17,75401.0,119.9933,120.1524,119.8343,119.9278,75401.0
2022-04-14 15:50:00,128.18,128.68,128.08,128.25,279378.0,119.9372,120.405,119.8436,120.0027,279378.0
2022-04-18 09:30:00,127.47,128.43,127.42,128.4,20799.0,119.2728,120.1711,119.2261,120.143,20799.0
2022-04-18 09:40:00,128.08,128.08,127.12,127.2,13469.0,119.8436,119.8436,118.9453,119.0202,13469.0
2022-04-18 09:50:00,127.19,127.29,126.6,126.88,33068.0,119.0108,119.1044,118.4588,118.7208,33068.0
2022-04-18 10:00:00,126.88,127.32,126.7,127.04,10736.0,118.7208,119.1325,118.5524,118.8705,10736.0
2022-04-18 10:10:00,127.03,127.26,126.95,126.98,15537.0,118.8611,119.0763,118.7863,118.8144,15537.0
2022-04-18 10:20:00,126.9,127.2,126.79,126.83,11787.0,118.7395,119.0202,118.6366,118.674,11787.0
2022-04-18 10:30:00,126.82,127.14,126.82,127.14,7519.0,118.6646,118.9641,118.6646,118.9641,7519.0
2022-04-18 10:40:00,127.19,127.55,127.15,127.4,17675.0,119.0108,119.3477,118.9734,119.2073,17675.0
2022-04-18 10:50:00,127.4,127.7,127.4,127.54,11945.0,119.2073,119.4881,119.2073,119.3383,11945.0
2022-04-18 11:00:00,127.54,127.75,127.54,127.6,14286.0,119.3383,119.5348,119.3383,119.3945,14286.0
2022-04-18 11:10:00,127.63,127.65,127.42,127.43,10196.0,119.4226,119.4413,119.2261,119.2354,10196.0
2022-04-18 11:20:00,127.45,127.49,126.67,126.72,13710.0,119.2541,119.2916,118.5243,118.5711,13710.0
2022-04-18 11:30:00,126.75,126.82,126.5,126.5,15888.0,118.5991,118.6646,118.3652,118.3652,15888.0
2022-04-18 11:40:00,126.39,126.7,126.19,126.31,22991.0,118.2623,118.5524,118.0752,118.1874,22991.0
2022-04-18 11:50:00,126.25,126.58,126.23,126.58,16082.0,118.1313,118.4401,118.1126,118.4401,16082.0
2022-04-18 12:00:00,126.54,126.81,126.51,126.66,6304.0,118.4026,118.6553,118.3746,118.5149,6304.0
2022-04-18 12:10:00,126.58,126.75,126.42,126.46,5649.0,118.4401,118.5991,118.2904,118.3278,5649.0
2022-04-18 12:20:00,126.48,126.58,126.43,126.52,4478.0,118.3465,118.4401,118.2997,118.3839,4478.0
2022-04-18 12:30:00,126.52,126.64,126.36,126.56,12793.0,118.3839,118.4962,118.2342,118.4214,12793.0
2022-04-18 12:40:00,126.61,126.81,126.48,126.78,4340.0,118.4681,118.6553,118.3465,118.6272,4340.0
2022-04-18 12:50:00,126.82,126.97,126.82,126.9,5305.0,118.6646,118.805,118.6646,118.7395,5305.0
2022-04-18 13:00:00,126.9,127.01,126.8,126.89,6244.0,118.7395,118.8424,118.6459,118.7301,6244.0
2022-04-18 13:10:00,126.95,127.01,126.37,126.37,7833.0,118.7863,118.8424,118.2436,118.2436,7833.0
2022-04-18 13:20:00,126.41,126.52,126.28,126.52,11460.0,118.281,118.3839,118.1594,118.3839,11460.0
2022-04-18 13:30:00,126.57,127.02,126.56,126.95,6942.0,118.4307,118.8518,118.4214,118.7863,6942.0
2022-04-18 13:40:00,126.95,127.0,126.68,126.86,23301.0,118.7863,118.8331,118.5336,118.7021,23301.0
2022-04-18 13:50:00,126.79,127.05,126.6,126.73,34886.0,118.6366,118.8798,118.4588,118.5804,34886.0
2022-04-18 14:00:00,126.77,127.0,126.59,126.98,8085.0,118.6179,118.8331,118.4494,118.8144,8085.0
2022-04-18 14:10:00,126.98,127.14,126.76,126.85,10412.0,118.8144,118.9641,118.6085,118.6927,10412.0
2022-04-18 14:20:00,126.86,127.07,126.69,126.76,8669.0,118.7021,118.8986,118.543,118.6085,8669.0
2022-04-18 14:30:00,126.79,126.98,126.79,126.9,9129.0,118.6366,118.8144,118.6366,118.7395,9129.0
2022-04-18 14:40:00,126.94,126.96,126.72,126.73,4252.0,118.7769,118.7956,118.5711,118.5804,4252.0
2022-04-18 14:50:00,126.81,126.99,126.78,126.81,9973.0,118.6553,118.8237,118.6272,118.6553,9973.0
2022-04-18 15:00:00,126.85,126.94,126.76,126.92,9833.0,118.6927,118.7769,118.6085,118.7582,9833.0
2022-04-18 15:10:00,126.92,127.13,126.79,126.88,17605.0,118.7582,118.9547,118.6366,118.7208,17605.0
2022-04-18 15:20:00,126.88,126.94,126.7,126.83,21246.0,118.7208,118.7769,118.5524,118.674,21246.0
2022-04-18 15:30:00,126.81,126.87,126.5,126.54,16973.0,118.6553,118.7114,118.3652,118.4026,16973.0
2022-04-18 15:40:00,126.54,126.67,126.22,126.23,22895.0,118.4026,118.5243,118.1032,118.1126,22895.0
2022-04-18 15:50:00,126.18,126.59,126.18,126.56,104642.0,118.0658,118.4494,118.0658,118.4214,104642.0
2022-04-19 09:30:00,126.8,128.2,126.74,128.07,18630.0,118.6459,119.9559,118.5898,119.8343,18630.0
2022-04-19 09:40:00,128.1,128.3,127.61,127.67,13926.0,119.8623,120.0495,119.4038,119.46,13926.0
2022-04-19 09:50:00,127.81,128.15,127.77,128.07,12450.0,119.591,119.9091,119.5535,119.8343,12450.0
2022-04-19 10:00:00,128.18,128.52,128.04,128.48,10070.0,119.9372,120.2553,119.8062,120.2179,10070.0
2022-04-19 10:10:00,128.53,129.12,128.53,129.12,8072.0,120.2647,120.8167,120.2647,120.8167,8072.0
2022-04-19 10:20:00,129.05,129.31,128.95,129.0,22069.0,120.7512,120.9945,120.6577,120.7045,22069.0
2022-04-19 10:30:00,129.02,129.1,128.89,128.93,4425.0,120.7232,120.798,120.6015,120.639,4425.0
2022-04-19 10:40:00,128.93,129.49,128.83,129.35,13718.0,120.639,121.1629,120.5454,121.0319,13718.0
2022-04-19 10:50:00,129.36,129.36,129.02,129.03,7107.0,121.0413,121.0413,120.7232,120.7325,7107.0
2022-04-19 11:00:00,128.91,129.08,128.81,129.0,5118.0,120.6202,120.7793,120.5267,120.7045,5118.0
2022-04-19 11:10:00,128.96,129.1,128.8,128.9,11524.0,120.667,120.798,120.5173,120.6109,11524.0
2022-04-19 11:20:00,128.89,129.39,128.86,129.28,12772.0,120.6015,121.0694,120.5735,120.9664,12772.0
2022-04-19 11:30:00,129.39,129.39,129.18,129.27,6515.0,121.0694,121.0694,120.8729,120.9571,6515.0
2022-04-19 11:40:00,129.28,129.39,129.1,129.19,16699.0,120.9664,121.0694,120.798,120.8822,16699.0
2022-04-19 11:50:00,129.23,129.53,129.23,129.37,13165.0,120.9197,121.2004,120.9197,121.0507,13165.0
2022-04-19 12:00:00,129.31,129.54,129.25,129.54,7832.0,120.9945,121.2097,120.9384,121.2097,7832.0
2022-04-19 12:10:00,129.59,129.59,129.41,129.52,12806.0,121.2565,121.2565,121.0881,121.191,12806.0
2022-04-19 12:20:00,129.57,129.65,129.39,129.41,32686.0,121.2378,121.3127,121.0694,121.0881,32686.0
2022-04-19 12:30:00,129.49,129.77,129.41,129.65,13498.0,121.1629,121.4249,121.0881,121.3127,13498.0
2022-04-19 12:40:00,129.69,129.85,129.58,129.64,14927.0,121.3501,121.4998,121.2472,121.3033,14927.0
2022-04-19 12:50:00,129.62,129.71,129.4,129.41,26306.0,121.2846,121.3688,121.0787,121.0881,26306.0
2022-04-19 13:00:00,129.46,129.65,129.37,129.51,15535.0,121.1349,121.3127,121.0507,121.1817,15535.0
2022-04-19 13:10:00,129.52,129.58,129.31,129.33,46238.0,121.191,121.2472,120.9945,121.0132,46238.0
2022-04-19 13:20:00,129.33,129.36,128.83,128.94,15747.0,121.0132,121.0413,120.5454,120.6483,15747.0
2022-04-19 13:30:00,129.0,129.69,129.0,129.66,20085.0,120.7045,121.3501,120.7045,121.322,20085.0
2022-04-19 13:40:00,129.68,129.88,129.63,129.8,21400.0,121.3407,121.5279,121.2939,121.453,21400.0
2022-04-19 13:50:00,129.8,130.19,129.7,129.89,18152.0,121.453,121.8179,121.3594,121.5372,18152.0
2022-04-19 14:00:00,129.97,130.0,129.85,129.86,6509.0,121.6121,121.6401,121.4998,121.5091,6509.0
2022-04-19 14:10:00,129.9,129.96,129.54,129.66,24220.0,121.5466,121.6027,121.2097,121.322,24220.0
2022-04-19 14:20:00,129.66,129.97,129.66,129.87,8024.0,121.322,121.6121,121.322,121.5185,8024.0
2022-04-19 14:30:00,129.81,129.99,129.7,129.87,5304.0,121.4624,121.6308,121.3594,121.5185,5304.0
2022-04-19 14:40:00,129.9,130.12,129.9,130.05,18939.0,121.5466,121.7524,121.5466,121.6869,18939.0
2022-04-19 14:50:00,130.02,130.28,129.98,130.18,27918.0,121.6589,121.9021,121.6214,121.8086,27918.0
2022-04-19 15:00:00,130.16,130.16,129.84,130.03,8768.0,121.7899,121.7899,121.4904,121.6682,8768.0
2022-04-19 15:10:00,130.05,130.12,129.97,130.05,15708.0,121.6869,121.7524,121.6121,121.6869,15708.0
2022-04-19 15:20:00,130.03,130.04,129.87,129.88,13356.0,121.6682,121.6776,121.5185,121.5279,13356.0
2022-04-19 15:30:00,129.87,130.01,129.84,129.92,17154.0,121.5185,121.6495,121.4904,121.5653,17154.0
2022-04-19 15:40:00,129.88,129.97,129.48,129.56,28001.0,121.5279,121.6121,121.1536,121.2284,28001.0
2022-04-19 15:50:00,129.58,130.09,129.41,129.67,157419.0,121.2472,121.7244,121.0881,121.3314,157419.0
2022-04-20 09:30:00,130.47,131.94,130.45,131.9,24242.0,122.0799,123.4554,122.0612,123.418,24242.0
2022-04-20 09:40:00,131.89,131.95,131.14,131.47,35886.0,123.4086,123.4647,122.7068,123.0156,35886.0
2022-04-20 09:50:00,131.57,132.55,131.57,131.95,48673.0,123.1092,124.0262,123.1092,123.4647,48673.0
2022-04-20 10:00:00,132.08,132.4,131.29,131.86,23171.0,123.5864,123.8858,122.8472,123.3805,23171.0
2022-04-20 10:10:00,131.85,132.33,131.72,132.01,17208.0,123.3712,123.8203,123.2495,123.5209,17208.0
2022-04-20 10:20:00,132.01,132.32,131.63,131.63,18666.0,123.5209,123.811,123.1653,123.1653,18666.0
2022-04-20 10:30:00,131.76,132.02,131.33,132.02,9041.0,123.287,123.5302,122.8846,123.5302,9041.0
2022-04-20 10:40:00,131.96,132.24,131.9,132.08,23742.0,123.4741,123.7361,123.418,123.5864,23742.0
2022-04-20 10:50:00,132.02,132.71,131.96,132.71,23323.0,123.5302,124.1759,123.4741,124.1759,23323.0
2022-04-20 11:00:00,132.67,132.71,132.08,132.12,14245.0,124.1384,124.1759,123.5864,123.6238,14245.0
2022-04-20 11:10:00,132.12,132.53,132.08,132.4,13813.0,123.6238,124.0074,123.5864,123.8858,13813.0
2022-04-20 11:20:00,132.4,132.51,132.2,132.51,13907.0,123.8858,123.9887,123.6987,123.9887,13907.0
2022-04-20 11:30:00,132.49,132.67,132.22,132.59,13023.0,123.97,124.1384,123.7174,124.0636,13023.0
2022-04-20 11:40:00,132.6,132.85,132.47,132.51,9130.0,124.0729,124.3069,123.9513,123.9887,9130.0
2022-04-20 11:50:00,132.52,132.8,132.51,132.63,11140.0,123.9981,124.2601,123.9887,124.101,11140.0
2022-04-20 12:00:00,132.59,132.97,132.49,132.58,8886.0,124.0636,124.4192,123.97,124.0542,8886.0
2022-04-20 12:10:00,132.56,132.75,132.35,132.75,12844.0,124.0355,124.2133,123.839,124.2133,12844.0
2022-04-20 12:20:00,132.68,132.77,132.11,132.11,7625.0,124.1478,124.232,123.6145,123.6145,7625.0
2022-04-20 12:30:00,132.15,132.68,132.14,132.54,9388.0,123.6519,124.1478,123.6425,124.0168,9388.0
2022-04-20 12:40:00,132.48,132.57,132.36,132.36,11648.0,123.9607,124.0449,123.8484,123.8484,11648.0
2022-04-20 12:50:00,132.36,132.7,132.36,132.43,19260.0,123.8484,124.1665,123.8484,123.9139,19260.0
2022-04-20 13:00:00,132.42,132.6,132.08,132.19,21954.0,123.9045,124.0729,123.5864,123.6893,21954.0
2022-04-20 13:10:00,132.14,132.28,131.97,132.24,16718.0,123.6425,123.7735,123.4835,123.7361,16718.0
2022-04-20 13:20:00,132.23,132.55,132.2,132.39,16299.0,123.7267,124.0262,123.6987,123.8765,16299.0
2022-04-20 13:30:00,132.28,132.61,132.23,132.59,12973.0,123.7735,124.0823,123.7267,124.0636,12973.0
2022-04-20 13:40:00,132.53,132.66,132.37,132.42,13135.0,124.0074,124.1291,123.8577,123.9045,13135.0
2022-04-20 13:50:00,132.37,132.46,132.23,132.36,17675.0,123.8577,123.942,123.7267,123.8484,17675.0
2022-04-20 14:00:00,132.3,132.38,132.07,132.23,15326.0,123.7922,123.8671,123.577,123.7267,15326.0
2022-04-20 14:10:00,132.24,132.34,132.11,132.33,17699.0,123.7361,123.8297,123.6145,123.8203,17699.0
2022-04-20 14:20:00,132.35,132.39,131.98,131.98,14478.0,123.839,123.8765,123.4928,123.4928,14478.0
2022-04-20 14:30:00,132.01,132.07,131.42,131.47,8345.0,123.5209,123.577,122.9688,123.0156,8345.0
2022-04-20 14:40:00,131.5,131.57,131.33,131.45,17224.0,123.0437,123.1092,122.8846,122.9969,17224.0
2022-04-20 14:50:00,131.43,131.51,131.16,131.45,10367.0,122.9782,123.053,122.7255,122.9969,10367.0
2022-04-20 15:00:00,131.38,131.63,131.33,131.63,11759.0,122.9314,123.1653,122.8846,123.1653,11759.0
2022-04-20 15:10:00,131.64,131.99,131.59,131.96,27497.0,123.1747,123.5022,123.1279,123.4741,27497.0
2022-04-20 15:20:00,131.95,132.08,131.87,131.9,36837.0,123.4647,123.5864,123.3899,123.418,36837.0
2022-04-20 15:30:00,131.92,132.16,131.89,132.02,32374.0,123.4367,123.6612,123.4086,123.5302,32374.0
2022-04-20 15:40:00,132.02,132.27,131.87,132.2,33314.0,123.5302,123.7642,123.3899,123.6987,33314.0
2022-04-20 15:50:00,132.25,132.28,131.69,131.74,125437.0,123.7455,123.7735,123.2215,123.2683,125437.0
2022-04-21 09:30:00,135.83,137.54,135.05,135.1,146315.0,127.0952,128.6953,126.3654,126.4122,146315.0
2022-04-21 09:40:00,135.16,135.36,134.14,134.39,33296.0,126.4683,126.6555,125.5139,125.7478,33296.0
2022-04-21 09:50:00,134.51,134.79,134.19,134.64,18882.0,125.8601,126.1221,125.5607,125.9818,18882.0
2022-04-21 10:00:00,134.66,134.76,134.33,134.61,22018.0,126.0005,126.094,125.6917,125.9537,22018.0
2022-04-21 10:10:00,134.61,135.54,134.6,135.3,44190.0,125.9537,126.8239,125.9443,126.5993,44190.0
2022-04-21 10:20:00,135.24,135.63,135.17,135.57,30149.0,126.5432,126.9081,126.4777,126.852,30149.0
2022-04-21 10:30:00,135.59,136.09,135.43,135.45,28145.0,126.8707,127.3385,126.721,126.7397,28145.0
2022-04-21 10:40:00,135.5,135.68,134.98,135.09,32852.0,126.7865,126.9549,126.2999,126.4028,32852.0
2022-04-21 10:50:00,135.05,135.36,134.95,135.31,25010.0,126.3654,126.6555,126.2718,126.6087,25010.0
2022-04-21 11:00:00,135.33,135.39,135.02,135.14,13752.0,126.6274,126.6835,126.3373,126.4496,13752.0
2022-04-21 11:10:00,135.19,135.41,134.48,134.61,36213.0,126.4964,126.7022,125.8321,125.9537,36213.0
2022-04-21 11:20:00,134.62,134.66,134.29,134.44,16608.0,125.963,126.0005,125.6543,125.7946,16608.0
2022-04-21 11:30:00,134.42,134.75,134.41,134.56,31394.0,125.7759,126.0847,125.7666,125.9069,31394.0
2022-04-21 11:40:00,134.46,134.62,134.26,134.6,15793.0,125.8133,125.963,125.6262,125.9443,15793.0
2022-04-21 11:50:00,134.64,134.75,134.17,134.24,13067.0,125.9818,126.0847,125.542,125.6075,13067.0
2022-04-21 12:00:00,134.17,134.21,133.83,133.86,21677.0,125.542,125.5794,125.2239,125.2519,21677.0
2022-04-21 12:10:00,133.85,134.11,133.78,134.11,12842.0,125.2426,125.4858,125.1771,125.4858,12842.0
2022-04-21 12:20:00,134.06,134.15,133.8,133.93,11206.0,125.4391,125.5233,125.1958,125.3174,11206.0
2022-04-21 12:30:00,133.97,134.18,133.88,134.07,13269.0,125.3548,125.5513,125.2706,125.4484,13269.0
2022-04-21 12:40:00,134.11,134.28,133.91,134.04,22457.0,125.4858,125.6449,125.2987,125.4203,22457.0
2022-04-21 12:50:00,134.03,134.27,133.92,134.1,17747.0,125.411,125.6356,125.3081,125.4765,17747.0
2022-04-21 13:00:00,134.07,134.14,133.5,133.54,15038.0,125.4484,125.5139,124.9151,124.9525,15038.0
2022-04-21 13:10:00,133.58,133.87,133.55,133.69,15254.0,124.9899,125.2613,124.9619,125.0929,15254.0
2022-04-21 13:20:00,133.62,133.96,133.17,133.96,59258.0,125.0274,125.3455,124.6063,125.3455,59258.0
2022-04-21 13:30:00,133.89,134.22,133.88,134.05,9491.0,125.28,125.5888,125.2706,125.4297,9491.0
2022-04-21 13:40:00,134.05,134.71,133.9,134.54,12470.0,125.4297,126.0473,125.2893,125.8882,12470.0
2022-04-21 13:50:00,134.55,134.55,134.03,134.03,15312.0,125.8976,125.8976,125.411,125.411,15312.0
2022-04-21 14:00:00,133.99,133.99,133.31,133.31,20012.0,125.3736,125.3736,124.7373,124.7373,20012.0
2022-04-21 14:10:00,133.25,133.58,132.9,133.58,66819.0,124.6811,124.9899,124.3537,124.9899,66819.0
2022-04-21 14:20:00,133.7,134.1,133.63,133.63,15183.0,125.1022,125.4765,125.0367,125.0367,15183.0
2022-04-21 14:30:00,133.63,134.37,133.59,133.91,16963.0,125.0367,125.7291,124.9993,125.2987,16963.0
2022-04-21 14:40:00,134.02,134.02,133.61,133.62,19434.0,125.4016,125.4016,125.018,125.0274,19434.0
2022-04-21 14:50:00,133.63,133.63,133.38,133.52,18102.0,125.0367,125.0367,124.8028,124.9338,18102.0
2022-04-21 15:00:00,133.5,133.55,132.95,133.04,23548.0,124.9151,124.9619,124.4004,124.4847,23548.0
2022-04-21 15:10:00,133.06,133.42,132.99,133.42,24028.0,124.5034,124.8402,124.4379,124.8402,24028.0
2022-04-21 15:20:00,133.42,134.3,133.36,134.16,45935.0,124.8402,125.6636,124.7841,125.5326,45935.0
2022-04-21 15:30:00,134.09,134.32,133.29,133.38,84833.0,125.4671,125.6823,124.7186,124.8028,84833.0
2022-04-21 15:40:00,133.34,133.47,132.95,133.0,126899.0,124.7654,124.887,124.4004,124.4472,126899.0
2022-04-21 15:50:00,133.02,133.71,133.01,133.18,282837.0,124.4659,125.1116,124.4566,124.6157,282837.0
2022-04-22 09:30:00,134.95,138.1,132.01,133.57,169821.0,126.2718,129.2193,123.5209,124.9806,169821.0
2022-04-22 09:40:00,133.65,134.3,132.61,132.64,112041.0,125.0554,125.6636,124.0823,124.1104,112041.0
2022-04-22 09:50:00,132.55,132.75,130.64,130.82,39722.0,124.0262,124.2133,122.239,122.4074,39722.0
2022-04-22 10:00:00,130.76,131.75,130.52,131.43,24255.0,122.3513,123.2776,122.1267,122.9782,24255.0
2022-04-22 10:10:00,131.34,132.44,131.11,131.96,27220.0,122.894,123.9232,122.6788,123.4741,27220.0
2022-04-22 10:20:00,131.83,132.91,131.66,132.77,30340.0,123.3525,124.363,123.1934,124.232,30340.0
2022-04-22 10:30:00,132.75,132.75,131.47,132.0,35699.0,124.2133,124.2133,123.0156,123.5115,35699.0
2022-04-22 10:40:00,131.95,131.95,131.02,131.48,18196.0,123.4647,123.4647,122.5946,123.025,18196.0
2022-04-22 10:50:00,131.49,131.91,131.4,131.74,29606.0,123.0343,123.4273,122.9501,123.2683,29606.0
2022-04-22 11:00:00,131.71,132.04,131.25,131.9,45304.0,123.2402,123.549,122.8098,123.418,45304.0
2022-04-22 11:10:00,131.94,132.42,131.53,131.76,50717.0,123.4554,123.9045,123.0718,123.287,50717.0
2022-04-22 11:20:00,131.82,132.04,131.69,131.83,21339.0,123.3431,123.549,123.2215,123.3525,21339.0
2022-04-22 11:30:00,131.83,132.24,131.43,132.24,35284.0,123.3525,123.7361,122.9782,123.7361,35284.0
2022-04-22 11:40:00,132.28,132.51,131.58,132.25,44057.0,123.7735,123.9887,123.1185,123.7455,44057.0
2022-04-22 11:50:00,132.28,132.99,132.24,132.81,42675.0,123.7735,124.4379,123.7361,124.2694,42675.0
2022-04-22 12:00:00,132.78,133.06,132.14,133.06,39598.0,124.2414,124.5034,123.6425,124.5034,39598.0
2022-04-22 12:10:00,133.06,133.49,132.89,133.42,80996.0,124.5034,124.9057,124.3443,124.8402,80996.0
2022-04-22 12:20:00,133.42,134.09,133.38,133.74,67894.0,124.8402,125.4671,124.8028,125.1396,67894.0
2022-04-22 12:30:00,133.78,134.7,133.65,134.57,54746.0,125.1771,126.0379,125.0554,125.9163,54746.0
2022-04-22 12:40:00,134.56,135.17,134.09,135.17,46513.0,125.9069,126.4777,125.4671,126.4777,46513.0
2022-04-22 12:50:00,135.08,135.22,134.41,134.7,44002.0,126.3935,126.5245,125.7666,126.0379,44002.0
2022-04-22 13:00:00,134.71,134.71,133.89,133.97,79770.0,126.0473,126.0473,125.28,125.3548,79770.0
2022-04-22 13:10:00,134.0,134.82,133.98,134.0,23760.0,125.3829,126.1502,125.3642,125.3829,23760.0
2022-04-22 13:20:00,134.05,134.4,133.71,134.38,15658.0,125.4297,125.7572,125.1116,125.7385,15658.0
2022-04-22 13:30:00,134.41,134.85,134.11,134.18,22133.0,125.7666,126.1783,125.4858,125.5513,22133.0
2022-04-22 13:40:00,134.12,134.66,133.91,134.4,24992.0,125.4952,126.0005,125.2987,125.7572,24992.0
2022-04-22 13:50:00,134.37,134.43,134.05,134.36,16592.0,125.7291,125.7853,125.4297,125.7198,16592.0
2022-04-22 14:00:00,134.3,134.36,133.81,133.81,56721.0,125.6636,125.7198,125.2051,125.2051,56721.0
2022-04-22 14:10:00,133.78,134.35,133.68,134.18,27745.0,125.1771,125.7104,125.0835,125.5513,27745.0
2022-04-22 14:20:00,134.19,134.47,134.05,134.08,15627.0,125.5607,125.8227,125.4297,125.4578,15627.0
2022-04-22 14:30:00,134.01,134.05,133.0,133.04,27640.0,125.3923,125.4297,124.4472,124.4847,27640.0
2022-04-22 14:40:00,133.04,133.42,132.86,133.21,20688.0,124.4847,124.8402,124.3162,124.6437,20688.0
2022-04-22 14:50:00,133.25,133.25,132.52,132.79,41713.0,124.6811,124.6811,123.9981,124.2507,41713.0
2022-04-22 15:00:00,132.83,132.98,132.74,132.75,16184.0,124.2882,124.4285,124.2039,124.2133,16184.0
2022-04-22 15:10:00,132.78,133.11,132.62,133.06,33127.0,124.2414,124.5502,124.0917,124.5034,33127.0
2022-04-22 15:20:00,133.06,133.22,132.87,133.17,52450.0,124.5034,124.6531,124.3256,124.6063,52450.0
2022-04-22 15:30:00,133.12,133.77,133.12,133.6,42826.0,124.5595,125.1677,124.5595,125.0086,42826.0
2022-04-22 15:40:00,133.61,133.86,133.29,133.36,73645.0,125.018,125.2519,124.7186,124.7841,73645.0
2022-04-22 15:50:00,133.4,133.48,132.73,132.76,285144.0,124.8215,124.8964,124.1946,124.2227,285144.0
2022-04-25 09:30:00,132.48,132.48,128.97,129.28,61509.0,123.9607,123.9607,120.6764,120.9664,61509.0
2022-04-25 09:40:00,129.52,130.32,126.85,127.53,63920.0,121.191,121.9396,118.6927,119.329,63920.0
2022-04-25 09:50:00,127.69,129.23,127.57,128.74,44247.0,119.4787,120.9197,119.3664,120.4612,44247.0
2022-04-25 10:00:00,128.8,129.15,127.88,128.12,34075.0,120.5173,120.8448,119.6565,119.881,34075.0
2022-04-25 10:10:00,128.18,128.31,127.47,128.06,58733.0,119.9372,120.0588,119.2728,119.8249,58733.0
2022-04-25 10:20:00,128.11,128.45,127.58,127.84,25413.0,119.8717,120.1898,119.3758,119.619,25413.0
2022-04-25 10:30:00,127.92,129.18,127.92,128.68,23980.0,119.6939,120.8729,119.6939,120.405,23980.0
2022-04-25 10:40:00,128.74,129.24,128.68,129.03,30969.0,120.4612,120.929,120.405,120.7325,30969.0
2022-04-25 10:50:00,129.01,129.01,127.41,127.47,20717.0,120.7138,120.7138,119.2167,119.2728,20717.0
2022-04-25 11:00:00,127.46,128.13,127.46,128.0,27175.0,119.2635,119.8904,119.2635,119.7688,27175.0
2022-04-25 11:10:00,128.05,128.42,127.82,128.16,21525.0,119.8155,120.1617,119.6003,119.9185,21525.0
2022-04-25 11:20:00,128.11,128.64,128.06,128.33,20817.0,119.8717,120.3676,119.8249,120.0775,20817.0
2022-04-25 11:30:00,128.35,128.74,127.81,128.46,24894.0,120.0963,120.4612,119.591,120.1992,24894.0
2022-04-25 11:40:00,128.42,129.06,128.27,128.27,25332.0,120.1617,120.7606,120.0214,120.0214,25332.0
2022-04-25 11:50:00,128.24,128.43,127.73,128.06,28939.0,119.9933,120.1711,119.5161,119.8249,28939.0
2022-04-25 12:00:00,128.03,128.85,127.89,128.7,19065.0,119.7968,120.5641,119.6658,120.4237,19065.0
2022-04-25 12:10:00,128.7,128.78,127.56,127.59,38136.0,120.4237,120.4986,119.3571,119.3851,38136.0
2022-04-25 12:20:00,127.64,128.22,127.52,128.09,28333.0,119.4319,119.9746,119.3196,119.853,28333.0
2022-04-25 12:30:00,128.07,128.12,127.73,127.75,19974.0,119.8343,119.881,119.5161,119.5348,19974.0
2022-04-25 12:40:00,127.76,127.96,127.4,127.79,18213.0,119.5442,119.7313,119.2073,119.5723,18213.0
2022-04-25 12:50:00,127.86,128.0,127.54,127.6,23115.0,119.6378,119.7688,119.3383,119.3945,23115.0
2022-04-25 13:00:00,127.65,127.76,127.36,127.58,18823.0,119.4413,119.5442,119.1699,119.3758,18823.0
2022-04-25 13:10:00,127.65,128.07,127.6,127.79,21905.0,119.4413,119.8343,119.3945,119.5723,21905.0
2022-04-25 13:20:00,127.78,127.79,126.9,127.33,31359.0,119.5629,119.5723,118.7395,119.1418,31359.0
2022-04-25 13:30:00,127.31,127.49,126.66,126.75,27068.0,119.1231,119.2916,118.5149,118.5991,27068.0
2022-04-25 13:40:00,126.8,126.92,126.51,126.76,20487.0,118.6459,118.7582,118.3746,118.6085,20487.0
2022-04-25 13:50:00,126.74,126.77,126.08,126.29,16535.0,118.5898,118.6179,117.9722,118.1687,16535.0
2022-04-25 14:00:00,126.3,126.54,126.05,126.44,42237.0,118.1781,118.4026,117.9442,118.3091,42237.0
2022-04-25 14:10:00,126.47,127.02,126.34,126.94,22703.0,118.3371,118.8518,118.2155,118.7769,22703.0
2022-04-25 14:20:00,126.96,127.83,126.96,127.81,31842.0,118.7956,119.6097,118.7956,119.591,31842.0
2022-04-25 14:30:00,127.87,128.27,127.64,127.68,25869.0,119.6471,120.0214,119.4319,119.4693,25869.0
2022-04-25 14:40:00,127.61,128.13,127.56,128.04,27437.0,119.4038,119.8904,119.3571,119.8062,27437.0
2022-04-25 14:50:00,128.06,128.47,128.0,128.16,22738.0,119.8249,120.2085,119.7688,119.9185,22738.0
2022-04-25 15:00:00,128.15,128.16,127.83,128.0,33777.0,119.9091,119.9185,119.6097,119.7688,33777.0
2022-04-25 15:10:00,128.01,128.85,127.99,128.81,37478.0,119.7781,120.5641,119.7594,120.5267,37478.0
2022-04-25 15:20:00,128.88,129.22,128.8,129.19,36039.0,120.5922,120.9103,120.5173,120.8822,36039.0
2022-04-25 15:30:00,129.21,129.51,128.95,129.43,51297.0,120.9009,121.1817,120.6577,121.1068,51297.0
2022-04-25 15:40:00,129.44,129.67,129.13,129.24,67595.0,121.1162,121.3314,120.8261,120.929,67595.0
2022-04-25 15:50:00,129.13,129.63,128.9,129.33,257256.0,120.8261,121.2939,120.6109,121.0132,257256.0
2022-04-26 09:30:00,129.73,133.0,129.73,131.75,151926.0,121.3875,124.4472,121.3875,123.2776,151926.0
2022-04-26 09:40:00,131.73,132.64,131.49,132.4,29995.0,123.2589,124.1104,123.0343,123.8858,29995.0
2022-04-26 09:50:00,132.39,132.89,132.1,132.82,22261.0,123.8765,124.3443,123.6051,124.2788,22261.0
2022-04-26 10:00:00,132.83,134.18,132.83,133.92,38990.0,124.2882,125.5513,124.2882,125.3081,38990.0
2022-04-26 10:10:00,133.92,133.96,132.67,132.73,38671.0,125.3081,125.3455,124.1384,124.1946,38671.0
2022-04-26 10:20:00,132.64,132.64,131.21,132.24,31902.0,124.1104,124.1104,122.7723,123.7361,31902.0
2022-04-26 10:30:00,132.11,132.11,130.77,130.87,26865.0,123.6145,123.6145,122.3606,122.4542,26865.0
2022-04-26 10:40:00,130.81,131.04,129.96,130.76,29304.0,122.3981,122.6133,121.6027,122.3513,29304.0
2022-04-26 10:50:00,130.74,130.89,130.41,130.78,20172.0,122.3326,122.4729,122.0238,122.37,20172.0
2022-04-26 11:00:00,130.8,130.84,129.22,129.31,33492.0,122.3887,122.4261,120.9103,120.9945,33492.0
2022-04-26 11:10:00,129.28,129.28,128.48,128.9,47311.0,120.9664,120.9664,120.2179,120.6109,47311.0
2022-04-26 11:20:00,128.76,129.25,128.43,128.56,20876.0,120.4799,120.9384,120.1711,120.2927,20876.0
2022-04-26 11:30:00,128.63,128.71,128.09,128.44,22316.0,120.3582,120.4331,119.853,120.1805,22316.0
2022-04-26 11:40:00,128.4,128.48,127.92,128.16,21684.0,120.143,120.2179,119.6939,119.9185,21684.0
2022-04-26 11:50:00,128.15,128.15,127.34,127.42,23952.0,119.9091,119.9091,119.1512,119.2261,23952.0
2022-04-26 12:00:00,127.42,127.96,127.39,127.84,21601.0,119.2261,119.7313,119.198,119.619,21601.0
2022-04-26 12:10:00,127.82,128.26,127.74,128.2,9529.0,119.6003,120.012,119.5255,119.9559,9529.0
2022-04-26 12:20:00,128.24,128.77,128.06,128.77,14196.0,119.9933,120.4892,119.8249,120.4892,14196.0
2022-04-26 12:30:00,128.74,128.85,128.09,128.14,15936.0,120.4612,120.5641,119.853,119.8998,15936.0
2022-04-26 12:40:00,128.1,128.42,128.04,128.18,11563.0,119.8623,120.1617,119.8062,119.9372,11563.0
2022-04-26 12:50:00,128.14,128.82,128.06,128.72,11791.0,119.8998,120.536,119.8249,120.4425,11791.0
2022-04-26 13:00:00,128.82,128.89,128.04,128.12,13984.0,120.536,120.6015,119.8062,119.881,13984.0
2022-04-26 13:10:00,128.12,128.13,127.6,127.61,11923.0,119.881,119.8904,119.3945,119.4038,11923.0
2022-04-26 13:20:00,127.53,127.62,126.94,127.09,22909.0,119.329,119.4132,118.7769,118.9173,22909.0
2022-04-26 13:30:00,127.09,127.46,126.97,127.33,10937.0,118.9173,119.2635,118.805,119.1418,10937.0
2022-04-26 13:40:00,127.3,127.72,127.28,127.46,8692.0,119.1138,119.5068,119.0951,119.2635,8692.0
2022-04-26 13:50:00,127.49,127.5,127.12,127.18,9422.0,119.2916,119.3009,118.9453,119.0015,9422.0
2022-04-26 14:00:00,127.22,127.25,126.9,126.91,27609.0,119.0389,119.067,118.7395,118.7489,27609.0
2022-04-26 14:10:00,127.01,127.49,126.99,127.35,16307.0,118.8424,119.2916,118.8237,119.1606,16307.0
2022-04-26 14:20:00,127.36,127.9,127.31,127.48,18746.0,119.1699,119.6752,119.1231,119.2822,18746.0
2022-04-26 14:30:00,127.5,127.75,127.31,127.47,16941.0,119.3009,119.5348,119.1231,119.2728,16941.0
2022-04-26 14:40:00,127.47,127.5,126.74,126.76,15150.0,119.2728,119.3009,118.5898,118.6085,15150.0
2022-04-26 14:50:00,126.76,127.41,126.74,127.35,27704.0,118.6085,119.2167,118.5898,119.1606,27704.0
2022-04-26 15:00:00,127.33,127.52,126.87,126.98,15999.0,119.1418,119.3196,118.7114,118.8144,15999.0
2022-04-26 15:10:00,126.96,127.06,126.45,126.49,16717.0,118.7956,118.8892,118.3184,118.3559,16717.0
2022-04-26 15:20:00,126.52,126.83,126.38,126.38,22713.0,118.3839,118.674,118.2529,118.2529,22713.0
2022-04-26 15:30:00,126.39,126.47,126.04,126.32,41258.0,118.2623,118.3371,117.9348,118.1968,41258.0
2022-04-26 15:40:00,126.35,126.41,126.05,126.1,59028.0,118.2249,118.281,117.9442,117.9909,59028.0
2022-04-26 15:50:00,126.08,126.49,125.89,125.98,183549.0,117.9722,118.3559,117.7944,117.8787,183549.0
2022-04-27 09:30:00,126.49,128.49,126.49,127.92,25226.0,118.3559,120.2272,118.3559,119.6939,25226.0
2022-04-27 09:40:00,128.22,130.36,128.22,130.07,42143.0,119.9746,121.977,119.9746,121.7056,42143.0
2022-04-27 09:50:00,130.03,131.02,130.0,130.64,41441.0,121.6682,122.5946,121.6401,122.239,41441.0
2022-04-27 10:00:00,130.54,130.85,129.48,130.24,18038.0,122.1454,122.4355,121.1536,121.8647,18038.0
2022-04-27 10:10:00,130.21,130.21,128.85,128.85,14169.0,121.8366,121.8366,120.5641,120.5641,14169.0
2022-04-27 10:20:00,128.78,129.1,128.36,128.51,26367.0,120.4986,120.798,120.1056,120.246,26367.0
2022-04-27 10:30:00,128.51,128.67,128.09,128.58,29062.0,120.246,120.3957,119.853,120.3115,29062.0
2022-04-27 10:40:00,128.61,129.24,128.54,129.17,20520.0,120.3395,120.929,120.274,120.8635,20520.0
2022-04-27 10:50:00,129.19,129.2,128.6,128.8,20770.0,120.8822,120.8916,120.3302,120.5173,20770.0
2022-04-27 11:00:00,128.83,129.58,128.76,129.12,28053.0,120.5454,121.2472,120.4799,120.8167,28053.0
2022-04-27 11:10:00,129.19,129.83,129.12,129.83,33679.0,120.8822,121.4811,120.8167,121.4811,33679.0
2022-04-27 11:20:00,129.84,130.32,129.42,130.28,29949.0,121.4904,121.9396,121.0974,121.9021,29949.0
2022-04-27 11:30:00,130.3,130.62,130.06,130.06,20178.0,121.9209,122.2203,121.6963,121.6963,20178.0
2022-04-27 11:40:00,130.04,130.11,129.54,129.54,24935.0,121.6776,121.7431,121.2097,121.2097,24935.0
2022-04-27 11:50:00,129.5,129.69,129.45,129.56,13951.0,121.1723,121.3501,121.1255,121.2284,13951.0
2022-04-27 12:00:00,129.62,130.0,129.37,130.0,15245.0,121.2846,121.6401,121.0507,121.6401,15245.0
2022-04-27 12:10:00,129.96,130.01,129.4,129.69,16741.0,121.6027,121.6495,121.0787,121.3501,16741.0
2022-04-27 12:20:00,129.7,130.25,129.61,130.1,18385.0,121.3594,121.8741,121.2752,121.7337,18385.0
2022-04-27 12:30:00,130.18,130.2,129.72,130.03,16439.0,121.8086,121.8273,121.3782,121.6682,16439.0
2022-04-27 12:40:00,130.02,130.21,129.8,129.82,17441.0,121.6589,121.8366,121.453,121.4717,17441.0
2022-04-27 12:50:00,129.83,130.09,129.7,130.02,20344.0,121.4811,121.7244,121.3594,121.6589,20344.0
2022-04-27 13:00:00,130.07,130.25,129.51,129.51,16586.0,121.7056,121.8741,121.1817,121.1817,16586.0
2022-04-27 13:10:00,129.47,129.71,129.35,129.6,10990.0,121.1442,121.3688,121.0319,121.2659,10990.0
2022-04-27 13:20:00,129.54,129.82,129.27,129.79,43906.0,121.2097,121.4717,120.9571,121.4436,43906.0
2022-04-27 13:30:00,129.82,129.98,129.46,129.55,17967.0,121.4717,121.6214,121.1349,121.2191,17967.0
2022-04-27 13:40:00,129.63,130.15,129.49,130.08,8509.0,121.2939,121.7805,121.1629,121.715,8509.0
2022-04-27 13:50:00,130.17,130.44,130.1,130.43,20298.0,121.7992,122.0519,121.7337,122.0425,20298.0
2022-04-27 14:00:00,130.48,130.48,130.03,130.23,10071.0,122.0893,122.0893,121.6682,121.8554,10071.0
2022-04-27 14:10:00,130.16,130.4,130.06,130.2,8860.0,121.7899,122.0144,121.6963,121.8273,8860.0
2022-04-27 14:20:00,130.29,130.5,130.26,130.34,6954.0,121.9115,122.108,121.8834,121.9583,6954.0
2022-04-27 14:30:00,130.35,130.63,130.15,130.31,7894.0,121.9676,122.2296,121.7805,121.9302,7894.0
2022-04-27 14:40:00,130.4,130.75,130.37,130.55,25592.0,122.0144,122.3419,121.9864,122.1548,25592.0
2022-04-27 14:50:00,130.49,130.59,129.64,129.75,24789.0,122.0986,122.1922,121.3033,121.4062,24789.0
2022-04-27 15:00:00,129.62,130.04,129.62,129.93,21434.0,121.2846,121.6776,121.2846,121.5746,21434.0
2022-04-27 15:10:00,129.91,130.01,129.78,129.83,21879.0,121.5559,121.6495,121.4343,121.4811,21879.0
2022-04-27 15:20:00,129.97,130.02,129.62,129.95,10920.0,121.6121,121.6589,121.2846,121.5934,10920.0
2022-04-27 15:30:00,129.94,130.1,129.47,129.53,24074.0,121.584,121.7337,121.1442,121.2004,24074.0
2022-04-27 15:40:00,129.68,130.12,129.36,129.63,22639.0,121.3407,121.7524,121.0413,121.2939,22639.0
2022-04-27 15:50:00,129.63,129.86,129.23,129.6,128440.0,121.2939,121.5091,120.9197,121.2659,128440.0
2022-04-28 09:30:00,130.89,130.98,129.65,130.98,9958.0,122.4729,122.5571,121.3127,122.5571,9958.0
2022-04-28 09:40:00,130.77,130.77,129.73,130.27,5003.0,122.3606,122.3606,121.3875,121.8928,5003.0
2022-04-28 09:50:00,130.21,130.61,129.86,130.34,8136.0,121.8366,122.2109,121.5091,121.9583,8136.0
2022-04-28 10:00:00,130.41,130.41,129.28,129.52,13917.0,122.0238,122.0238,120.9664,121.191,13917.0
2022-04-28 10:10:00,129.41,129.68,128.91,129.68,12020.0,121.0881,121.3407,120.6202,121.3407,12020.0
2022-04-28 10:20:00,129.6,129.61,127.94,127.94,7336.0,121.2659,121.2752,119.7126,119.7126,7336.0
2022-04-28 10:30:00,128.06,128.4,127.78,128.11,17519.0,119.8249,120.143,119.5629,119.8717,17519.0
2022-04-28 10:40:00,128.03,128.34,127.57,128.21,33368.0,119.7968,120.0869,119.3664,119.9653,33368.0
2022-04-28 10:50:00,128.18,129.0,127.92,128.47,27714.0,119.9372,120.7045,119.6939,120.2085,27714.0
2022-04-28 11:00:00,128.49,128.74,128.26,128.66,7736.0,120.2272,120.4612,120.012,120.3863,7736.0
2022-04-28 11:10:00,128.72,128.82,128.55,128.78,8408.0,120.4425,120.536,120.2834,120.4986,8408.0
2022-04-28 11:20:00,128.82,128.84,128.45,128.51,12697.0,120.536,120.5547,120.1898,120.246,12697.0
2022-04-28 11:30:00,128.39,128.51,128.11,128.45,10258.0,120.1337,120.246,119.8717,120.1898,10258.0
2022-04-28 11:40:00,128.44,128.57,128.36,128.56,10000.0,120.1805,120.3021,120.1056,120.2927,10000.0
2022-04-28 11:50:00,128.58,129.16,128.58,129.09,8687.0,120.3115,120.8542,120.3115,120.7887,8687.0
2022-04-28 12:00:00,129.07,129.13,128.48,128.56,12859.0,120.77,120.8261,120.2179,120.2927,12859.0
2022-04-28 12:10:00,128.59,128.92,128.56,128.89,12936.0,120.3208,120.6296,120.2927,120.6015,12936.0
2022-04-28 12:20:00,128.98,129.55,128.94,129.54,56536.0,120.6857,121.2191,120.6483,121.2097,56536.0
2022-04-28 12:30:00,129.61,129.74,129.44,129.68,9906.0,121.2752,121.3969,121.1162,121.3407,9906.0
2022-04-28 12:40:00,129.69,130.14,129.61,130.1,7049.0,121.3501,121.7711,121.2752,121.7337,7049.0
2022-04-28 12:50:00,130.07,130.28,129.75,130.28,7528.0,121.7056,121.9021,121.4062,121.9021,7528.0
2022-04-28 13:00:00,130.28,130.66,130.28,130.47,13459.0,121.9021,122.2577,121.9021,122.0799,13459.0
2022-04-28 13:10:00,130.5,130.81,130.48,130.8,18996.0,122.108,122.3981,122.0893,122.3887,18996.0
2022-04-28 13:20:00,130.78,130.99,130.49,130.99,12183.0,122.37,122.5665,122.0986,122.5665,12183.0
2022-04-28 13:30:00,131.02,131.27,130.87,131.18,23821.0,122.5946,122.8285,122.4542,122.7443,23821.0
2022-04-28 13:40:00,131.23,131.4,130.91,131.29,15997.0,122.791,122.9501,122.4916,122.8472,15997.0
2022-04-28 13:50:00,131.34,131.37,130.7,130.74,14872.0,122.894,122.922,122.2951,122.3326,14872.0
2022-04-28 14:00:00,130.78,130.88,130.37,130.46,15330.0,122.37,122.4636,121.9864,122.0706,15330.0
2022-04-28 14:10:00,130.51,130.61,130.34,130.54,6846.0,122.1173,122.2109,121.9583,122.1454,6846.0
2022-04-28 14:20:00,130.54,130.69,130.37,130.45,15416.0,122.1454,122.2858,121.9864,122.0612,15416.0
2022-04-28 14:30:00,130.47,130.59,130.21,130.43,11939.0,122.0799,122.1922,121.8366,122.0425,11939.0
2022-04-28 14:40:00,130.44,130.85,130.44,130.77,10184.0,122.0519,122.4355,122.0519,122.3606,10184.0
2022-04-28 14:50:00,130.82,130.96,130.62,130.83,12908.0,122.4074,122.5384,122.2203,122.4168,12908.0
2022-04-28 15:00:00,130.85,130.89,130.64,130.82,38244.0,122.4355,122.4729,122.239,122.4074,38244.0
2022-04-28 15:10:00,130.71,130.76,130.58,130.68,12739.0,122.3045,122.3513,122.1828,122.2764,12739.0
2022-04-28 15:20:00,130.68,130.81,130.56,130.72,23169.0,122.2764,122.3981,122.1641,122.3138,23169.0
2022-04-28 15:30:00,130.74,130.84,130.62,130.75,41715.0,122.3326,122.4261,122.2203,122.3419,41715.0
2022-04-28 15:40:00,130.74,131.11,130.71,130.85,93900.0,122.3326,122.6788,122.3045,122.4355,93900.0
2022-04-28 15:50:00,130.8,131.02,130.63,130.95,130119.0,122.3887,122.5946,122.2296,122.5291,130119.0
2022-04-29 09:30:00,130.75,131.44,130.36,131.31,20767.0,122.3419,122.9875,121.977,122.8659,20767.0
2022-04-29 09:40:00,131.2,131.45,130.78,130.86,59196.0,122.763,122.9969,122.37,122.4448,59196.0
2022-04-29 09:50:00,130.9,131.93,130.73,131.7,19160.0,122.4823,123.446,122.3232,123.2308,19160.0
2022-04-29 10:00:00,131.73,131.94,130.35,130.57,29598.0,123.2589,123.4554,121.9676,122.1735,29598.0
2022-04-29 10:10:00,130.66,130.78,129.83,129.86,16911.0,122.2577,122.37,121.4811,121.5091,16911.0
2022-04-29 10:20:00,129.9,129.96,129.43,129.69,17227.0,121.5466,121.6027,121.1068,121.3501,17227.0
2022-04-29 10:30:00,129.6,130.21,129.55,130.21,30445.0,121.2659,121.8366,121.2191,121.8366,30445.0
2022-04-29 10:40:00,130.21,130.47,129.89,130.04,18840.0,121.8366,122.0799,121.5372,121.6776,18840.0
2022-04-29 10:50:00,130.09,130.65,130.04,130.65,20692.0,121.7244,122.2483,121.6776,122.2483,20692.0
2022-04-29 11:00:00,130.58,131.19,130.35,130.85,41754.0,122.1828,122.7536,121.9676,122.4355,41754.0
2022-04-29 11:10:00,130.86,130.99,130.52,130.66,20695.0,122.4448,122.5665,122.1267,122.2577,20695.0
2022-04-29 11:20:00,130.77,130.78,130.48,130.71,16313.0,122.3606,122.37,122.0893,122.3045,16313.0
2022-04-29 11:30:00,130.66,131.11,130.66,130.84,17627.0,122.2577,122.6788,122.2577,122.4261,17627.0
2022-04-29 11:40:00,130.78,131.27,130.67,131.06,19034.0,122.37,122.8285,122.2671,122.632,19034.0
2022-04-29 11:50:00,131.09,131.27,130.81,130.85,44479.0,122.6601,122.8285,122.3981,122.4355,44479.0
2022-04-29 12:00:00,130.76,130.82,130.33,130.54,33387.0,122.3513,122.4074,121.9489,122.1454,33387.0
2022-04-29 12:10:00,130.56,130.67,130.31,130.47,23928.0,122.1641,122.2671,121.9302,122.0799,23928.0
2022-04-29 12:20:00,130.49,130.51,129.95,130.18,38397.0,122.0986,122.1173,121.5934,121.8086,38397.0
2022-04-29 12:30:00,130.14,130.33,130.04,130.24,16251.0,121.7711,121.9489,121.6776,121.8647,16251.0
2022-04-29 12:40:00,130.23,130.24,129.58,129.58,23436.0,121.8554,121.8647,121.2472,121.2472,23436.0
2022-04-29 12:50:00,129.52,129.78,129.27,129.7,15031.0,121.191,121.4343,120.9571,121.3594,15031.0
2022-04-29 13:00:00,129.66,129.81,129.35,129.46,14303.0,121.322,121.4624,121.0319,121.1349,14303.0
2022-04-29 13:10:00,129.43,130.35,129.43,130.03,34326.0,121.1068,121.9676,121.1068,121.6682,34326.0
2022-04-29 13:20:00,130.04,130.39,129.94,130.19,16743.0,121.6776,122.0051,121.584,121.8179,16743.0
2022-04-29 13:30:00,130.25,130.52,130.19,130.46,13854.0,121.8741,122.1267,121.8179,122.0706,13854.0
2022-04-29 13:40:00,130.48,130.56,130.17,130.23,21228.0,122.0893,122.1641,121.7992,121.8554,21228.0
2022-04-29 13:50:00,130.19,130.2,129.89,130.05,13725.0,121.8179,121.8273,121.5372,121.6869,13725.0
2022-04-29 14:00:00,130.03,130.03,129.44,129.79,30542.0,121.6682,121.6682,121.1162,121.4436,30542.0
2022-04-29 14:10:00,129.76,129.98,129.45,129.45,40832.0,121.4156,121.6214,121.1255,121.1255,40832.0
2022-04-29 14:20:00,129.39,129.52,129.26,129.49,17416.0,121.0694,121.191,120.9477,121.1629,17416.0
2022-04-29 14:30:00,129.47,129.5,129.3,129.3,20160.0,121.1442,121.1723,120.9852,120.9852,20160.0
2022-04-29 14:40:00,129.31,129.4,128.93,129.14,32801.0,120.9945,121.0787,120.639,120.8354,32801.0
2022-04-29 14:50:00,129.1,129.17,128.66,128.9,43975.0,120.798,120.8635,120.3863,120.6109,43975.0
2022-04-29 15:00:00,128.76,128.83,128.35,128.43,17323.0,120.4799,120.5454,120.0963,120.1711,17323.0
2022-04-29 15:10:00,128.46,128.77,128.4,128.72,23021.0,120.1992,120.4892,120.143,120.4425,23021.0
2022-04-29 15:20:00,128.73,128.73,128.29,128.29,26369.0,120.4518,120.4518,120.0401,120.0401,26369.0
2022-04-29 15:30:00,128.26,128.63,128.22,128.55,40267.0,120.012,120.3582,119.9746,120.2834,40267.0
2022-04-29 15:40:00,128.48,128.72,127.88,127.89,89241.0,120.2179,120.4425,119.6565,119.6658,89241.0
2022-04-29 15:50:00,127.85,128.0,127.63,127.97,389971.0,119.6284,119.7688,119.4226,119.7407,389971.0
2022-05-02 09:30:00,127.39,127.98,126.3,127.03,26468.0,119.198,119.75,118.1781,118.8611,26468.0
2022-05-02 09:40:00,126.93,128.65,126.55,128.37,20467.0,118.7676,120.377,118.412,120.115,20467.0
2022-05-02 09:50:00,128.47,130.59,128.12,130.19,70575.0,120.2085,122.1922,119.881,121.8179,70575.0
2022-05-02 10:00:00,130.01,130.02,128.43,128.62,17096.0,121.6495,121.6589,120.1711,120.3489,17096.0
2022-05-02 10:10:00,128.42,129.37,128.42,129.32,33845.0,120.1617,121.0507,120.1617,121.0039,33845.0
2022-05-02 10:20:00,129.39,130.11,129.02,129.98,16669.0,121.0694,121.7431,120.7232,121.6214,16669.0
2022-05-02 10:30:00,130.0,130.6,129.95,130.2,16042.0,121.6401,122.2016,121.5934,121.8273,16042.0
2022-05-02 10:40:00,130.16,130.67,129.98,130.44,13460.0,121.7899,122.2671,121.6214,122.0519,13460.0
2022-05-02 10:50:00,130.52,131.09,130.37,130.73,39850.0,122.1267,122.6601,121.9864,122.3232,39850.0
2022-05-02 11:00:00,130.74,130.87,129.72,129.93,32364.0,122.3326,122.4542,121.3782,121.5746,32364.0
2022-05-02 11:10:00,129.93,130.18,129.72,130.02,20859.0,121.5746,121.8086,121.3782,121.6589,20859.0
2022-05-02 11:20:00,130.04,130.4,129.42,129.42,18050.0,121.6776,122.0144,121.0974,121.0974,18050.0
2022-05-02 11:30:00,129.41,129.64,129.06,129.13,27582.0,121.0881,121.3033,120.7606,120.8261,27582.0
2022-05-02 11:40:00,129.11,129.59,128.93,129.21,17130.0,120.8074,121.2565,120.639,120.9009,17130.0
2022-05-02 11:50:00,129.22,129.45,128.99,129.38,16277.0,120.9103,121.1255,120.6951,121.06,16277.0
2022-05-02 12:00:00,129.38,129.47,128.56,128.61,11603.0,121.06,121.1442,120.2927,120.3395,11603.0
2022-05-02 12:10:00,128.68,128.74,128.26,128.45,15300.0,120.405,120.4612,120.012,120.1898,15300.0
2022-05-02 12:20:00,128.56,129.02,128.46,128.96,18572.0,120.2927,120.7232,120.1992,120.667,18572.0
2022-05-02 12:30:00,129.03,129.2,128.66,128.72,31921.0,120.7325,120.8916,120.3863,120.4425,31921.0
2022-05-02 12:40:00,128.69,128.94,128.42,128.45,42055.0,120.4144,120.6483,120.1617,120.1898,42055.0
2022-05-02 12:50:00,128.41,128.57,128.14,128.19,12311.0,120.1524,120.3021,119.8998,119.9465,12311.0
2022-05-02 13:00:00,128.27,128.86,128.16,128.62,23957.0,120.0214,120.5735,119.9185,120.3489,23957.0
2022-05-02 13:10:00,128.61,129.07,128.59,129.0,24137.0,120.3395,120.77,120.3208,120.7045,24137.0
2022-05-02 13:20:00,129.03,129.03,128.53,128.67,34251.0,120.7325,120.7325,120.2647,120.3957,34251.0
2022-05-02 13:30:00,128.64,128.81,128.31,128.4,15239.0,120.3676,120.5267,120.0588,120.143,15239.0
2022-05-02 13:40:00,128.45,128.64,128.12,128.28,47466.0,120.1898,120.3676,119.881,120.0308,47466.0
2022-05-02 13:50:00,128.31,128.48,128.27,128.45,31150.0,120.0588,120.2179,120.0214,120.1898,31150.0
2022-05-02 14:00:00,128.46,128.78,128.17,128.19,34984.0,120.1992,120.4986,119.9278,119.9465,34984.0
2022-05-02 14:10:00,128.19,128.19,127.49,127.62,55358.0,119.9465,119.9465,119.2916,119.4132,55358.0
2022-05-02 14:20:00,127.66,128.17,127.51,128.05,70842.0,119.4506,119.9278,119.3103,119.8155,70842.0
2022-05-02 14:30:00,128.0,128.25,127.92,128.19,41382.0,119.7688,120.0027,119.6939,119.9465,41382.0
2022-05-02 14:40:00,128.21,128.6,128.0,128.33,34330.0,119.9653,120.3302,119.7688,120.0775,34330.0
2022-05-02 14:50:00,128.41,128.84,128.11,128.57,42853.0,120.1524,120.5547,119.8717,120.3021,42853.0
2022-05-02 15:00:00,128.53,129.17,128.52,129.11,28240.0,120.2647,120.8635,120.2553,120.8074,28240.0
2022-05-02 15:10:00,129.2,130.0,129.15,129.82,48717.0,120.8916,121.6401,120.8448,121.4717,48717.0
2022-05-02 15:20:00,129.72,130.21,129.71,130.18,40565.0,121.3782,121.8366,121.3688,121.8086,40565.0
2022-05-02 15:30:00,130.15,130.68,130.14,130.37,47715.0,121.7805,122.2764,121.7711,121.9864,47715.0
2022-05-02 15:40:00,130.44,130.58,130.0,130.48,59430.0,122.0519,122.1828,121.6401,122.0893,59430.0
2022-05-02 15:50:00,130.53,131.02,130.27,130.99,189382.0,122.1361,122.5946,121.8928,122.5665,189382.0
2022-05-03 09:30:00,130.74,132.43,130.62,131.24,35455.0,122.3326,123.9139,122.2203,122.8004,35455.0
2022-05-03 09:40:00,130.79,132.15,130.71,131.45,36788.0,122.3793,123.6519,122.3045,122.9969,36788.0
2022-05-03 09:50:00,131.37,132.44,130.95,132.16,32895.0,122.922,123.9232,122.5291,123.6612,32895.0
2022-05-03 10:00:00,132.18,132.92,131.83,132.05,42286.0,123.68,124.3724,123.3525,123.5583,42286.0
2022-05-03 10:10:00,132.09,132.55,131.94,132.55,24781.0,123.5957,124.0262,123.4554,124.0262,24781.0
2022-05-03 10:20:00,132.54,133.16,132.47,133.04,32506.0,124.0168,124.5969,123.9513,124.4847,32506.0
2022-05-03 10:30:00,133.03,133.47,133.0,133.0,37416.0,124.4753,124.887,124.4472,124.4472,37416.0
2022-05-03 10:40:00,133.09,133.11,132.45,132.48,20355.0,124.5314,124.5502,123.9326,123.9607,20355.0
2022-05-03 10:50:00,132.4,132.42,131.79,132.27,32191.0,123.8858,123.9045,123.315,123.7642,32191.0
2022-05-03 11:00:00,132.24,132.95,132.08,132.75,27626.0,123.7361,124.4004,123.5864,124.2133,27626.0
2022-05-03 11:10:00,132.75,133.39,132.59,133.28,24918.0,124.2133,124.8121,124.0636,124.7092,24918.0
2022-05-03 11:20:00,133.33,133.47,133.15,133.28,13954.0,124.756,124.887,124.5876,124.7092,13954.0
2022-05-03 11:30:00,133.34,133.85,133.28,133.62,19329.0,124.7654,125.2426,124.7092,125.0274,19329.0
2022-05-03 11:40:00,133.66,133.83,133.5,133.82,28495.0,125.0648,125.2239,124.9151,125.2145,28495.0
2022-05-03 11:50:00,133.71,133.91,133.53,133.73,20120.0,125.1116,125.2987,124.9431,125.1303,20120.0
2022-05-03 12:00:00,133.72,133.9,133.22,133.37,24482.0,125.1209,125.2893,124.6531,124.7934,24482.0
2022-05-03 12:10:00,133.35,133.54,133.19,133.53,29992.0,124.7747,124.9525,124.625,124.9431,29992.0
2022-05-03 12:20:00,133.59,133.79,133.47,133.47,25852.0,124.9993,125.1864,124.887,124.887,25852.0
2022-05-03 12:30:00,133.42,133.67,133.19,133.47,16259.0,124.8402,125.0741,124.625,124.887,16259.0
2022-05-03 12:40:00,133.43,133.58,133.04,133.04,10815.0,124.8496,124.9899,124.4847,124.4847,10815.0
2022-05-03 12:50:00,133.15,133.15,132.68,132.89,18049.0,124.5876,124.5876,124.1478,124.3443,18049.0
2022-05-03 13:00:00,132.92,133.46,132.89,133.46,11476.0,124.3724,124.8776,124.3443,124.8776,11476.0
2022-05-03 13:10:00,133.43,133.71,133.39,133.56,13627.0,124.8496,125.1116,124.8121,124.9712,13627.0
2022-05-03 13:20:00,133.56,133.72,133.35,133.41,17183.0,124.9712,125.1209,124.7747,124.8309,17183.0
2022-05-03 13:30:00,133.43,133.78,133.43,133.76,14120.0,124.8496,125.1771,124.8496,125.1584,14120.0
2022-05-03 13:40:00,133.79,133.79,133.36,133.38,15352.0,125.1864,125.1864,124.7841,124.8028,15352.0
2022-05-03 13:50:00,133.33,133.39,133.18,133.28,17001.0,124.756,124.8121,124.6157,124.7092,17001.0
2022-05-03 14:00:00,133.23,133.32,132.87,132.93,29634.0,124.6624,124.7466,124.3256,124.3817,29634.0
2022-05-03 14:10:00,132.93,132.96,132.37,132.65,52278.0,124.3817,124.4098,123.8577,124.1197,52278.0
2022-05-03 14:20:00,132.59,132.99,132.56,132.75,26052.0,124.0636,124.4379,124.0355,124.2133,26052.0
2022-05-03 14:30:00,132.76,133.09,132.61,132.76,15054.0,124.2227,124.5314,124.0823,124.2227,15054.0
2022-05-03 14:40:00,132.72,132.99,132.31,132.88,39468.0,124.1852,124.4379,123.8016,124.3349,39468.0
2022-05-03 14:50:00,132.81,133.65,132.77,133.58,17391.0,124.2694,125.0554,124.232,124.9899,17391.0
2022-05-03 15:00:00,133.59,133.87,133.49,133.73,15602.0,124.9993,125.2613,124.9057,125.1303,15602.0
2022-05-03 15:10:00,133.75,133.87,133.62,133.63,25989.0,125.149,125.2613,125.0274,125.0367,25989.0
2022-05-03 15:20:00,133.67,133.84,133.32,133.64,27540.0,125.0741,125.2332,124.7466,125.0461,27540.0
2022-05-03 15:30:00,133.67,133.82,133.29,133.37,39951.0,125.0741,125.2145,124.7186,124.7934,39951.0
2022-05-03 15:40:00,133.3,133.36,132.87,133.05,54331.0,124.7279,124.7841,124.3256,124.494,54331.0
2022-05-03 15:50:00,133.08,133.5,132.83,133.15,144172.0,124.5221,124.9151,124.2882,124.5876,144172.0
2022-05-04 09:30:00,133.21,133.76,133.02,133.28,19938.0,124.6437,125.1584,124.4659,124.7092,19938.0
2022-05-04 09:40:00,133.44,134.37,133.03,134.28,14923.0,124.8589,125.7291,124.4753,125.6449,14923.0
2022-05-04 09:50:00,134.19,134.83,134.16,134.49,21834.0,125.5607,126.1595,125.5326,125.8414,21834.0
2022-05-04 10:00:00,134.5,134.59,133.51,133.53,30567.0,125.8508,125.935,124.9244,124.9431,30567.0
2022-05-04 10:10:00,133.54,133.6,132.85,133.41,27255.0,124.9525,125.0086,124.3069,124.8309,27255.0
2022-05-04 10:20:00,133.34,133.82,133.12,133.22,11360.0,124.7654,125.2145,124.5595,124.6531,11360.0
2022-05-04 10:30:00,133.22,133.57,133.06,133.43,10524.0,124.6531,124.9806,124.5034,124.8496,10524.0
2022-05-04 10:40:00,133.39,133.54,133.14,133.28,10441.0,124.8121,124.9525,124.5782,124.7092,10441.0
2022-05-04 10:50:00,133.13,133.31,132.96,133.1,11993.0,124.5689,124.7373,124.4098,124.5408,11993.0
2022-05-04 11:00:00,133.1,133.13,132.82,133.09,10517.0,124.5408,124.5689,124.2788,124.5314,10517.0
2022-05-04 11:10:00,133.03,133.16,132.72,133.09,20369.0,124.4753,124.5969,124.1852,124.5314,20369.0
2022-05-04 11:20:00,133.05,133.08,132.39,132.53,15419.0,124.494,124.5221,123.8765,124.0074,15419.0
2022-05-04 11:30:00,132.49,132.52,132.09,132.18,13983.0,123.97,123.9981,123.5957,123.68,13983.0
2022-05-04 11:40:00,132.14,132.61,131.8,132.15,37378.0,123.6425,124.0823,123.3244,123.6519,37378.0
2022-05-04 11:50:00,132.12,132.13,131.68,131.8,6723.0,123.6238,123.6332,123.2121,123.3244,6723.0
2022-05-04 12:00:00,131.72,132.27,131.65,132.18,17233.0,123.2495,123.7642,123.184,123.68,17233.0
2022-05-04 12:10:00,132.23,132.45,132.04,132.33,11576.0,123.7267,123.9326,123.549,123.8203,11576.0
2022-05-04 12:20:00,132.4,132.76,132.4,132.67,11340.0,123.8858,124.2227,123.8858,124.1384,11340.0
2022-05-04 12:30:00,132.74,133.0,132.68,132.94,10611.0,124.2039,124.4472,124.1478,124.3911,10611.0
2022-05-04 12:40:00,132.94,133.01,132.74,132.82,21339.0,124.3911,124.4566,124.2039,124.2788,21339.0
2022-05-04 12:50:00,132.82,133.06,132.7,132.97,7555.0,124.2788,124.5034,124.1665,124.4192,7555.0
2022-05-04 13:00:00,133.09,133.3,132.81,132.96,18610.0,124.5314,124.7279,124.2694,124.4098,18610.0
2022-05-04 13:10:00,132.93,133.04,132.72,132.98,10065.0,124.3817,124.4847,124.1852,124.4285,10065.0
2022-05-04 13:20:00,133.02,133.1,132.57,132.57,9925.0,124.4659,124.5408,124.0449,124.0449,9925.0
2022-05-04 13:30:00,132.52,132.61,132.3,132.31,12325.0,123.9981,124.0823,123.7922,123.8016,12325.0
2022-05-04 13:40:00,132.3,132.73,132.29,132.67,10867.0,123.7922,124.1946,123.7829,124.1384,10867.0
2022-05-04 13:50:00,132.56,132.86,132.42,132.49,9117.0,124.0355,124.3162,123.9045,123.97,9117.0
2022-05-04 14:00:00,132.63,133.19,132.07,132.27,10415.0,124.101,124.625,123.577,123.7642,10415.0
2022-05-04 14:10:00,132.14,132.8,132.13,132.59,7340.0,123.6425,124.2601,123.6332,124.0636,7340.0
2022-05-04 14:20:00,132.54,133.32,132.25,133.11,20508.0,124.0168,124.7466,123.7455,124.5502,20508.0
2022-05-04 14:30:00,133.24,133.24,131.99,132.6,19104.0,124.6718,124.6718,123.5022,124.0729,19104.0
2022-05-04 14:40:00,132.54,134.24,132.51,134.03,14748.0,124.0168,125.6075,123.9887,125.411,14748.0
2022-05-04 14:50:00,134.21,134.84,133.98,134.73,17319.0,125.5794,126.1689,125.3642,126.066,17319.0
2022-05-04 15:00:00,134.69,135.09,134.66,135.03,14593.0,126.0285,126.4028,126.0005,126.3467,14593.0
2022-05-04 15:10:00,135.05,135.72,135.04,135.3,15860.0,126.3654,126.9923,126.356,126.5993,15860.0
2022-05-04 15:20:00,135.37,135.99,135.25,135.95,19334.0,126.6648,127.2449,126.5525,127.2075,19334.0
2022-05-04 15:30:00,135.95,136.5,135.92,136.44,29755.0,127.2075,127.7222,127.1795,127.666,29755.0
2022-05-04 15:40:00,136.44,137.08,136.41,137.08,56182.0,127.666,128.2649,127.6379,128.2649,56182.0
2022-05-04 15:50:00,137.13,137.48,136.92,137.34,166091.0,128.3116,128.6391,128.1151,128.5081,166091.0
2022-05-05 09:30:00,135.21,135.51,134.44,135.32,28051.0,126.5151,126.7958,125.7946,126.618,28051.0
2022-05-05 09:40:00,135.22,135.58,133.8,133.97,19671.0,126.5245,126.8613,125.1958,125.3548,19671.0
2022-05-05 09:50:00,134.01,134.14,133.63,133.86,24647.0,125.3923,125.5139,125.0367,125.2519,24647.0
2022-05-05 10:00:00,133.84,134.13,132.77,132.9,21155.0,125.2332,125.5046,124.232,124.3537,21155.0
2022-05-05 10:10:00,132.9,133.97,132.9,133.59,18759.0,124.3537,125.3548,124.3537,124.9993,18759.0
2022-05-05 10:20:00,133.44,133.64,133.1,133.39,11709.0,124.8589,125.0461,124.5408,124.8121,11709.0
2022-05-05 10:30:00,133.2,133.28,132.95,133.03,9974.0,124.6344,124.7092,124.4004,124.4753,9974.0
2022-05-05 10:40:00,133.1,133.49,132.34,132.47,17160.0,124.5408,124.9057,123.8297,123.9513,17160.0
2022-05-05 10:50:00,132.38,133.42,132.28,133.42,11980.0,123.8671,124.8402,123.7735,124.8402,11980.0
2022-05-05 11:00:00,133.19,133.37,132.18,132.33,11599.0,124.625,124.7934,123.68,123.8203,11599.0
2022-05-05 11:10:00,132.26,132.85,131.83,132.58,17006.0,123.7548,124.3069,123.3525,124.0542,17006.0
2022-05-05 11:20:00,132.49,132.62,132.01,132.17,14412.0,123.97,124.0917,123.5209,123.6706,14412.0
2022-05-05 11:30:00,132.22,133.01,132.03,132.89,10770.0,123.7174,124.4566,123.5396,124.3443,10770.0
2022-05-05 11:40:00,132.95,133.03,132.43,132.43,6487.0,124.4004,124.4753,123.9139,123.9139,6487.0
2022-05-05 11:50:00,132.44,132.44,131.43,131.65,13251.0,123.9232,123.9232,122.9782,123.184,13251.0
2022-05-05 12:00:00,131.61,131.98,131.03,131.85,11604.0,123.1466,123.4928,122.6039,123.3712,11604.0
2022-05-05 12:10:00,131.86,132.2,131.7,132.04,9909.0,123.3805,123.6987,123.2308,123.549,9909.0
2022-05-05 12:20:00,132.11,132.2,131.63,131.95,6304.0,123.6145,123.6987,123.1653,123.4647,6304.0
2022-05-05 12:30:00,131.96,132.21,131.37,131.45,7485.0,123.4741,123.708,122.922,122.9969,7485.0
2022-05-05 12:40:00,131.41,131.51,131.26,131.5,6786.0,122.9595,123.053,122.8191,123.0437,6786.0
2022-05-05 12:50:00,131.5,131.86,131.45,131.65,13275.0,123.0437,123.3805,122.9969,123.184,13275.0
2022-05-05 13:00:00,131.68,132.44,131.67,132.42,15782.0,123.2121,123.9232,123.2028,123.9045,15782.0
2022-05-05 13:10:00,132.4,132.54,131.83,132.18,7335.0,123.8858,124.0168,123.3525,123.68,7335.0
2022-05-05 13:20:00,132.14,132.4,132.03,132.31,6859.0,123.6425,123.8858,123.5396,123.8016,6859.0
2022-05-05 13:30:00,132.32,132.46,131.93,132.09,6669.0,123.811,123.942,123.446,123.5957,6669.0
2022-05-05 13:40:00,132.02,132.24,131.62,131.68,11918.0,123.5302,123.7361,123.156,123.2121,11918.0
2022-05-05 13:50:00,131.61,131.7,131.22,131.63,10459.0,123.1466,123.2308,122.7817,123.1653,10459.0
2022-05-05 14:00:00,131.6,131.72,131.3,131.59,12002.0,123.1373,123.2495,122.8565,123.1279,12002.0
2022-05-05 14:10:00,131.64,132.09,131.44,132.09,11815.0,123.1747,123.5957,122.9875,123.5957,11815.0
2022-05-05 14:20:00,132.16,132.17,130.84,130.84,10054.0,123.6612,123.6706,122.4261,122.4261,10054.0
2022-05-05 14:30:00,130.9,131.09,130.78,131.09,9394.0,122.4823,122.6601,122.37,122.6601,9394.0
2022-05-05 14:40:00,131.11,131.49,131.09,131.41,5556.0,122.6788,123.0343,122.6601,122.9595,5556.0
2022-05-05 14:50:00,131.48,131.81,131.22,131.32,8654.0,123.025,123.3338,122.7817,122.8753,8654.0
2022-05-05 15:00:00,131.44,131.44,130.77,130.95,8634.0,122.9875,122.9875,122.3606,122.5291,8634.0
2022-05-05 15:10:00,130.97,131.14,130.45,130.57,16324.0,122.5478,122.7068,122.0612,122.1735,16324.0
2022-05-05 15:20:00,130.49,130.8,130.21,130.47,21468.0,122.0986,122.3887,121.8366,122.0799,21468.0
2022-05-05 15:30:00,130.43,131.1,130.2,131.03,34084.0,122.0425,122.6694,121.8273,122.6039,34084.0
2022-05-05 15:40:00,131.09,131.26,130.32,130.41,26281.0,122.6601,122.8191,121.9396,122.0238,26281.0
2022-05-05 15:50:00,130.47,131.74,130.47,131.58,90223.0,122.0799,123.2683,122.0799,123.1185,90223.0
2022-05-06 09:30:00,130.52,130.52,128.32,128.34,26418.0,122.1267,122.1267,120.0682,120.0869,26418.0
2022-05-06 09:40:00,128.33,128.75,126.92,127.1,24941.0,120.0775,120.4705,118.7582,118.9266,24941.0
2022-05-06 09:50:00,127.18,127.4,126.47,127.01,22002.0,119.0015,119.2073,118.3371,118.8424,22002.0
2022-05-06 10:00:00,127.02,127.32,126.6,126.6,15701.0,118.8518,119.1325,118.4588,118.4588,15701.0
2022-05-06 10:10:00,126.69,127.79,126.34,127.43,17252.0,118.543,119.5723,118.2155,119.2354,17252.0
2022-05-06 10:20:00,127.27,128.12,127.11,127.19,19734.0,119.0857,119.881,118.936,119.0108,19734.0
2022-05-06 10:30:00,127.33,127.74,126.26,126.82,17291.0,119.1418,119.5255,118.1407,118.6646,17291.0
2022-05-06 10:40:00,126.85,127.59,126.78,127.55,21322.0,118.6927,119.3851,118.6272,119.3477,21322.0
2022-05-06 10:50:00,127.6,128.96,127.44,128.4,32557.0,119.3945,120.667,119.2448,120.143,32557.0
2022-05-06 11:00:00,128.54,128.61,128.08,128.13,14790.0,120.274,120.3395,119.8436,119.8904,14790.0
2022-05-06 11:10:00,128.09,129.01,127.84,128.58,31794.0,119.853,120.7138,119.619,120.3115,31794.0
2022-05-06 11:20:00,128.49,129.09,128.4,128.63,13768.0,120.2272,120.7887,120.143,120.3582,13768.0
2022-05-06 11:30:00,128.68,128.72,128.02,128.02,12043.0,120.405,120.4425,119.7875,119.7875,12043.0
2022-05-06 11:40:00,128.05,128.49,128.04,128.11,16634.0,119.8155,120.2272,119.8062,119.8717,16634.0
2022-05-06 11:50:00,128.15,128.38,127.84,128.03,15491.0,119.9091,120.1243,119.619,119.7968,15491.0
2022-05-06 12:00:00,127.95,128.97,127.83,128.94,14684.0,119.722,120.6764,119.6097,120.6483,14684.0
2022-05-06 12:10:00,128.72,128.78,127.78,127.81,8461.0,120.4425,120.4986,119.5629,119.591,8461.0
2022-05-06 12:20:00,127.92,128.91,127.91,128.91,8450.0,119.6939,120.6202,119.6845,120.6202,8450.0
2022-05-06 12:30:00,128.81,129.01,128.41,128.7,6842.0,120.5267,120.7138,120.1524,120.4237,6842.0
2022-05-06 12:40:00,128.59,129.02,128.53,128.84,9717.0,120.3208,120.7232,120.2647,120.5547,9717.0
2022-05-06 12:50:00,128.7,129.62,128.53,129.54,9398.0,120.4237,121.2846,120.2647,121.2097,9398.0
2022-05-06 13:00:00,129.46,129.52,129.19,129.41,10915.0,121.1349,121.191,120.8822,121.0881,10915.0
2022-05-06 13:10:00,129.42,129.46,128.77,128.81,16801.0,121.0974,121.1349,120.4892,120.5267,16801.0
2022-05-06 13:20:00,128.77,129.29,128.71,128.96,9726.0,120.4892,120.9758,120.4331,120.667,9726.0
2022-05-06 13:30:00,129.09,129.22,128.56,128.83,11069.0,120.7887,120.9103,120.2927,120.5454,11069.0
2022-05-06 13:40:00,128.91,129.14,128.64,128.89,9836.0,120.6202,120.8354,120.3676,120.6015,9836.0
2022-05-06 13:50:00,128.89,129.04,128.53,128.66,10375.0,120.6015,120.7419,120.2647,120.3863,10375.0
2022-05-06 14:00:00,128.66,128.89,127.99,128.01,9322.0,120.3863,120.6015,119.7594,119.7781,9322.0
2022-05-06 14:10:00,128.04,128.62,128.03,128.24,14440.0,119.8062,120.3489,119.7968,119.9933,14440.0
2022-05-06 14:20:00,128.23,128.33,127.81,127.94,12161.0,119.984,120.0775,119.591,119.7126,12161.0
2022-05-06 14:30:00,127.92,128.03,127.68,127.73,10490.0,119.6939,119.7968,119.4693,119.5161,10490.0
2022-05-06 14:40:00,127.75,128.19,127.62,128.16,14349.0,119.5348,119.9465,119.4132,119.9185,14349.0
2022-05-06 14:50:00,128.12,128.52,128.12,128.14,13253.0,119.881,120.2553,119.881,119.8998,13253.0
2022-05-06 15:00:00,128.04,128.12,127.51,127.61,13953.0,119.8062,119.881,119.3103,119.4038,13953.0
2022-05-06 15:10:00,127.69,128.09,127.66,127.98,27403.0,119.4787,119.853,119.4506,119.75,27403.0
2022-05-06 15:20:00,128.0,128.0,127.47,127.88,18547.0,119.7688,119.7688,119.2728,119.6565,18547.0
2022-05-06 15:30:00,127.97,129.13,127.97,129.12,29841.0,119.7407,120.8261,119.7407,120.8167,29841.0
2022-05-06 15:40:00,129.07,129.32,128.78,129.13,39512.0,120.77,121.0039,120.4986,120.8261,39512.0
2022-05-06 15:50:00,129.14,129.37,128.32,128.52,133789.0,120.8354,121.0507,120.0682,120.2553,133789.0
2022-05-09 09:30:00,126.44,127.74,125.8,127.27,26876.0,118.8581,120.0801,118.2565,119.6383,26876.0
2022-05-09 09:40:00,127.04,128.39,126.92,128.39,46923.0,119.4221,120.6912,119.3093,120.6912,46923.0
2022-05-09 09:50:00,128.23,129.04,127.73,128.48,18469.0,120.5408,121.3022,120.0707,120.7758,18469.0
2022-05-09 10:00:00,128.46,128.98,128.2,128.3,18638.0,120.757,121.2458,120.5126,120.6066,18638.0
2022-05-09 10:10:00,128.29,128.88,127.96,127.97,15402.0,120.5972,121.1518,120.287,120.2964,15402.0
2022-05-09 10:20:00,128.05,128.23,126.94,127.29,16722.0,120.3716,120.5408,119.3281,119.6571,16722.0
2022-05-09 10:30:00,127.19,127.82,127.07,127.78,27261.0,119.5631,120.1553,119.4503,120.1177,27261.0
2022-05-09 10:40:00,127.79,128.01,127.42,127.65,13267.0,120.1271,120.334,119.7793,119.9955,13267.0
2022-05-09 10:50:00,127.65,127.98,127.57,127.69,16040.0,119.9955,120.3058,119.9203,120.0331,16040.0
2022-05-09 11:00:00,127.69,127.96,127.47,127.6,9274.0,120.0331,120.287,119.8263,119.9485,9274.0
2022-05-09 11:10:00,127.55,127.71,127.17,127.22,8883.0,119.9015,120.0519,119.5443,119.5913,8883.0
2022-05-09 11:20:00,127.23,127.23,126.42,126.77,20896.0,119.6007,119.6007,118.8393,119.1683,20896.0
2022-05-09 11:30:00,126.69,127.42,126.53,127.35,15701.0,119.0931,119.7793,118.9427,119.7135,15701.0
2022-05-09 11:40:00,127.23,127.63,127.21,127.61,11948.0,119.6007,119.9767,119.5819,119.9579,11948.0
2022-05-09 11:50:00,127.61,127.91,127.4,127.4,10568.0,119.9579,120.2399,119.7605,119.7605,10568.0
2022-05-09 12:00:00,127.39,127.99,127.13,127.67,11556.0,119.7511,120.3152,119.5067,120.0143,11556.0
2022-05-09 12:10:00,127.85,128.17,127.71,128.05,8659.0,120.1835,120.4844,120.0519,120.3716,8659.0
2022-05-09 12:20:00,128.12,128.18,127.58,127.75,9464.0,120.4374,120.4938,119.9297,120.0895,9464.0
2022-05-09 12:30:00,127.8,128.02,127.3,127.34,15030.0,120.1365,120.3434,119.6665,119.7041,15030.0
2022-05-09 12:40:00,127.34,127.34,127.02,127.14,5709.0,119.7041,119.7041,119.4033,119.5161,5709.0
2022-05-09 12:50:00,127.13,127.13,126.81,126.91,6791.0,119.5067,119.5067,119.2059,119.2999,6791.0
2022-05-09 13:00:00,126.99,127.12,126.86,127.03,8281.0,119.3751,119.4973,119.2529,119.4127,8281.0
2022-05-09 13:10:00,126.97,127.35,126.89,127.29,8000.0,119.3563,119.7135,119.2811,119.6571,8000.0
2022-05-09 13:20:00,127.23,127.82,127.2,127.73,12645.0,119.6007,120.1553,119.5725,120.0707,12645.0
2022-05-09 13:30:00,127.78,127.92,127.24,127.45,10586.0,120.1177,120.2493,119.6101,119.8075,10586.0
2022-05-09 13:40:00,127.34,128.05,127.34,127.69,10345.0,119.7041,120.3716,119.7041,120.0331,10345.0
2022-05-09 13:50:00,127.67,127.73,127.15,127.63,8447.0,120.0143,120.0707,119.5255,119.9767,8447.0
2022-05-09 14:00:00,127.65,127.98,127.64,127.77,6878.0,119.9955,120.3058,119.9861,120.1083,6878.0
2022-05-09 14:10:00,127.65,128.16,127.65,128.16,7536.0,119.9955,120.475,119.9955,120.475,7536.0
2022-05-09 14:20:00,128.18,128.18,127.57,127.74,7350.0,120.4938,120.4938,119.9203,120.0801,7350.0
2022-05-09 14:30:00,127.69,127.99,127.23,127.56,14049.0,120.0331,120.3152,119.6007,119.9109,14049.0
2022-05-09 14:40:00,127.55,128.18,127.55,127.98,8917.0,119.9015,120.4938,119.9015,120.3058,8917.0
2022-05-09 14:50:00,127.79,128.27,127.68,128.08,11443.0,120.1271,120.5784,120.0237,120.3998,11443.0
2022-05-09 15:00:00,128.05,128.39,127.97,128.12,10855.0,120.3716,120.6912,120.2964,120.4374,10855.0
2022-05-09 15:10:00,128.11,128.76,128.09,128.41,17427.0,120.428,121.039,120.4092,120.71,17427.0
2022-05-09 15:20:00,128.39,128.39,127.97,128.16,20606.0,120.6912,120.6912,120.2964,120.475,20606.0
2022-05-09 15:30:00,128.13,128.13,127.75,127.97,17456.0,120.4468,120.4468,120.0895,120.2964,17456.0
2022-05-09 15:40:00,127.88,127.92,126.86,126.99,27014.0,120.2117,120.2493,119.2529,119.3751,27014.0
2022-05-09 15:50:00,127.08,127.19,126.66,127.01,132052.0,119.4597,119.5631,119.0649,119.3939,132052.0
2022-05-10 09:30:00,128.73,129.55,128.35,128.65,27240.0,121.0108,121.7816,120.6536,120.9356,27240.0
2022-05-10 09:40:00,128.59,128.76,127.57,127.71,15265.0,120.8792,121.039,119.9203,120.0519,15265.0
2022-05-10 09:50:00,127.78,128.08,127.42,128.02,11573.0,120.1177,120.3998,119.7793,120.3434,11573.0
2022-05-10 10:00:00,127.84,127.91,127.06,127.27,10628.0,120.1741,120.2399,119.4409,119.6383,10628.0
2022-05-10 10:10:00,127.34,127.68,126.54,126.56,13642.0,119.7041,120.0237,118.9521,118.9709,13642.0
2022-05-10 10:20:00,126.71,126.92,126.38,126.77,15334.0,119.1119,119.3093,118.8017,119.1683,15334.0
2022-05-10 10:30:00,126.84,127.01,125.87,125.92,15688.0,119.2341,119.3939,118.3223,118.3693,15688.0
2022-05-10 10:40:00,125.84,125.97,124.84,124.97,20619.0,118.2941,118.4163,117.354,117.4762,20619.0
2022-05-10 10:50:00,125.07,125.62,124.8,125.4,11647.0,117.5702,118.0873,117.3164,117.8805,11647.0
2022-05-10 11:00:00,125.3,125.43,124.66,124.74,12498.0,117.7865,117.9087,117.1848,117.26,12498.0
2022-05-10 11:10:00,124.62,125.39,124.61,125.39,13075.0,117.1472,117.8711,117.1378,117.8711,13075.0
2022-05-10 11:20:00,125.35,125.35,124.35,124.85,14195.0,117.8335,117.8335,116.8934,117.3634,14195.0
2022-05-10 11:30:00,124.76,125.35,124.46,125.35,12791.0,117.2788,117.8335,116.9968,117.8335,12791.0
2022-05-10 11:40:00,125.32,125.32,124.29,124.58,13069.0,117.8053,117.8053,116.837,117.1096,13069.0
2022-05-10 11:50:00,124.53,124.56,123.72,124.21,14948.0,117.0626,117.0908,116.3012,116.7618,14948.0
2022-05-10 12:00:00,124.18,124.75,124.07,124.07,10860.0,116.7336,117.2694,116.6302,116.6302,10860.0
2022-05-10 12:10:00,124.15,124.46,123.89,124.09,16963.0,116.7054,116.9968,116.461,116.649,16963.0
2022-05-10 12:20:00,124.04,124.22,123.86,123.96,15789.0,116.602,116.7712,116.4328,116.5268,15789.0
2022-05-10 12:30:00,124.01,124.15,123.32,123.79,16316.0,116.5738,116.7054,115.9252,116.367,16316.0
2022-05-10 12:40:00,123.75,124.77,123.74,124.77,10914.0,116.3294,117.2882,116.32,117.2882,10914.0
2022-05-10 12:50:00,124.53,124.53,123.95,124.14,7858.0,117.0626,117.0626,116.5174,116.696,7858.0
2022-05-10 13:00:00,124.1,124.88,124.1,124.7,13031.0,116.6584,117.3916,116.6584,117.2224,13031.0
2022-05-10 13:10:00,124.61,124.61,124.2,124.34,6049.0,117.1378,117.1378,116.7524,116.884,6049.0
2022-05-10 13:20:00,124.52,124.82,124.32,124.74,5409.0,117.0532,117.3352,116.8652,117.26,5409.0
2022-05-10 13:30:00,125.05,125.75,124.98,125.65,8282.0,117.5514,118.2095,117.4856,118.1155,8282.0
2022-05-10 13:40:00,125.72,126.53,125.65,126.22,17361.0,118.1813,118.9427,118.1155,118.6513,17361.0
2022-05-10 13:50:00,126.15,126.53,126.04,126.31,13485.0,118.5855,118.9427,118.4821,118.7359,13485.0
2022-05-10 14:00:00,126.37,126.42,125.8,125.8,10267.0,118.7923,118.8393,118.2565,118.2565,10267.0
2022-05-10 14:10:00,125.74,126.19,125.4,125.69,8478.0,118.2001,118.6231,117.8805,118.1531,8478.0
2022-05-10 14:20:00,125.68,125.95,125.45,125.68,8658.0,118.1437,118.3975,117.9275,118.1437,8658.0
2022-05-10 14:30:00,125.58,125.82,125.54,125.63,5903.0,118.0497,118.2753,118.0121,118.0967,5903.0
2022-05-10 14:40:00,125.58,126.15,125.37,125.64,10543.0,118.0497,118.5855,117.8523,118.1061,10543.0
2022-05-10 14:50:00,125.58,125.86,125.44,125.68,7611.0,118.0497,118.3129,117.9181,118.1437,7611.0
2022-05-10 15:00:00,125.8,126.39,125.61,126.04,16651.0,118.2565,118.8111,118.0779,118.4821,16651.0
2022-05-10 15:10:00,126.04,126.33,125.83,126.22,8635.0,118.4821,118.7547,118.2847,118.6513,8635.0
2022-05-10 15:20:00,126.16,126.18,125.25,125.26,13138.0,118.5949,118.6137,117.7395,117.7489,13138.0
2022-05-10 15:30:00,125.3,125.3,124.84,124.97,17817.0,117.7865,117.7865,117.354,117.4762,17817.0
2022-05-10 15:40:00,124.94,125.12,124.64,124.93,40003.0,117.448,117.6172,117.166,117.4386,40003.0
2022-05-10 15:50:00,124.89,125.1,124.61,125.09,87483.0,117.401,117.5984,117.1378,117.589,87483.0
2022-05-11 09:30:00,124.75,125.56,124.42,124.64,9732.0,117.2694,118.0309,116.9592,117.166,9732.0
2022-05-11 09:40:00,124.48,125.91,124.29,125.51,13102.0,117.0156,118.3599,116.837,117.9839,13102.0
2022-05-11 09:50:00,125.71,126.78,125.12,126.64,26012.0,118.1719,119.1777,117.6172,119.0461,26012.0
2022-05-11 10:00:00,126.49,126.89,126.23,126.43,11199.0,118.9051,119.2811,118.6607,118.8487,11199.0
2022-05-11 10:10:00,126.39,126.61,125.84,126.51,13761.0,118.8111,119.0179,118.2941,118.9239,13761.0
2022-05-11 10:20:00,126.53,127.41,126.13,127.2,20057.0,118.9427,119.7699,118.5667,119.5725,20057.0
2022-05-11 10:30:00,127.07,127.17,126.32,127.16,7144.0,119.4503,119.5443,118.7453,119.5349,7144.0
2022-05-11 10:40:00,127.23,127.43,126.79,126.98,18511.0,119.6007,119.7887,119.1871,119.3657,18511.0
2022-05-11 10:50:00,126.82,126.97,126.29,126.58,14862.0,119.2153,119.3563,118.7171,118.9897,14862.0
2022-05-11 11:00:00,126.51,126.6,126.11,126.15,8731.0,118.9239,119.0085,118.5479,118.5855,8731.0
2022-05-11 11:10:00,126.16,126.65,125.81,125.81,6084.0,118.5949,119.0555,118.2659,118.2659,6084.0
2022-05-11 11:20:00,125.88,126.63,125.84,126.5,7765.0,118.3317,119.0367,118.2941,118.9145,7765.0
2022-05-11 11:30:00,126.42,127.14,126.29,127.14,6452.0,118.8393,119.5161,118.7171,119.5161,6452.0
2022-05-11 11:40:00,127.1,127.22,126.55,126.73,4676.0,119.4785,119.5913,118.9615,119.1307,4676.0
2022-05-11 11:50:00,126.75,126.75,126.25,126.47,5088.0,119.1495,119.1495,118.6795,118.8863,5088.0
2022-05-11 12:00:00,126.56,126.56,126.21,126.25,8969.0,118.9709,118.9709,118.6419,118.6795,8969.0
2022-05-11 12:10:00,126.25,126.25,126.01,126.03,2900.0,118.6795,118.6795,118.4539,118.4727,2900.0
2022-05-11 12:20:00,125.93,126.46,124.97,125.02,11580.0,118.3787,118.8769,117.4762,117.5232,11580.0
2022-05-11 12:30:00,124.9,125.12,124.8,125.06,13763.0,117.4104,117.6172,117.3164,117.5608,13763.0
2022-05-11 12:40:00,125.08,125.31,124.87,125.2,9552.0,117.5796,117.7959,117.3822,117.6925,9552.0
2022-05-11 12:50:00,125.14,125.24,124.82,124.97,5641.0,117.6361,117.7301,117.3352,117.4762,5641.0
2022-05-11 13:00:00,124.91,125.01,124.64,124.71,10460.0,117.4198,117.5138,117.166,117.2318,10460.0
2022-05-11 13:10:00,124.57,124.96,124.57,124.83,6636.0,117.1002,117.4668,117.1002,117.3446,6636.0
2022-05-11 13:20:00,124.97,125.02,124.42,124.42,12627.0,117.4762,117.5232,116.9592,116.9592,12627.0
2022-05-11 13:30:00,124.37,124.71,124.3,124.37,11859.0,116.9122,117.2318,116.8464,116.9122,11859.0
2022-05-11 13:40:00,124.29,124.44,123.9,124.12,15753.0,116.837,116.978,116.4704,116.6772,15753.0
2022-05-11 13:50:00,124.14,124.51,123.81,123.89,21794.0,116.696,117.0438,116.3858,116.461,21794.0
2022-05-11 14:00:00,123.92,124.5,123.86,124.27,15549.0,116.4892,117.0344,116.4328,116.8182,15549.0
2022-05-11 14:10:00,124.08,124.85,124.08,124.78,9496.0,116.6396,117.3634,116.6396,117.2976,9496.0
2022-05-11 14:20:00,124.82,125.5,124.55,124.96,17453.0,117.3352,117.9745,117.0814,117.4668,17453.0
2022-05-11 14:30:00,124.86,125.52,124.75,125.4,11935.0,117.3728,117.9933,117.2694,117.8805,11935.0
2022-05-11 14:40:00,125.34,125.81,125.12,125.28,8053.0,117.8241,118.2659,117.6172,117.7677,8053.0
2022-05-11 14:50:00,125.39,125.39,124.93,125.13,9142.0,117.8711,117.8711,117.4386,117.6266,9142.0
2022-05-11 15:00:00,125.08,125.16,124.79,125.14,7789.0,117.5796,117.6549,117.307,117.6361,7789.0
2022-05-11 15:10:00,125.17,125.43,124.9,125.26,10025.0,117.6643,117.9087,117.4104,117.7489,10025.0
2022-05-11 15:20:00,125.18,125.31,124.96,125.0,6896.0,117.6737,117.7959,117.4668,117.5044,6896.0
2022-05-11 15:30:00,125.05,125.19,124.65,124.65,10079.0,117.5514,117.6831,117.1754,117.1754,10079.0
2022-05-11 15:40:00,124.66,124.71,124.16,124.19,20367.0,117.1848,117.2318,116.7148,116.743,20367.0
2022-05-11 15:50:00,124.27,124.48,124.17,124.35,72409.0,116.8182,117.0156,116.7242,116.8934,72409.0
2022-05-12 09:30:00,123.66,123.73,122.06,122.35,44725.0,116.2448,116.3106,114.7407,115.0134,44725.0
2022-05-12 09:40:00,122.46,123.09,122.33,123.09,19388.0,115.1168,115.709,114.9946,115.709,19388.0
2022-05-12 09:50:00,123.1,124.24,122.86,123.89,8902.0,115.7184,116.79,115.4928,116.461,8902.0
2022-05-12 10:00:00,123.84,125.19,123.41,125.19,24146.0,116.414,117.6831,116.0098,117.6831,24146.0
2022-05-12 10:10:00,124.97,125.45,124.17,124.47,16412.0,117.4762,117.9275,116.7242,117.0062,16412.0
2022-05-12 10:20:00,124.38,124.93,124.13,124.18,12151.0,116.9216,117.4386,116.6866,116.7336,12151.0
2022-05-12 10:30:00,124.23,124.68,124.04,124.68,35919.0,116.7806,117.2036,116.602,117.2036,35919.0
2022-05-12 10:40:00,124.68,124.79,124.17,124.48,9730.0,117.2036,117.307,116.7242,117.0156,9730.0
2022-05-12 10:50:00,124.53,124.84,124.4,124.79,14431.0,117.0626,117.354,116.9404,117.307,14431.0
2022-05-12 11:00:00,124.74,125.21,124.65,125.21,9303.0,117.26,117.7019,117.1754,117.7019,9303.0
2022-05-12 11:10:00,125.28,125.4,124.02,124.16,31098.0,117.7677,117.8805,116.5832,116.7148,31098.0
2022-05-12 11:20:00,124.1,124.29,123.59,123.68,14832.0,116.6584,116.837,116.179,116.2636,14832.0
2022-05-12 11:30:00,123.76,123.93,123.43,123.84,18496.0,116.3388,116.4986,116.0286,116.414,18496.0
2022-05-12 11:40:00,123.88,123.88,122.75,122.75,18542.0,116.4516,116.4516,115.3894,115.3894,18542.0
2022-05-12 11:50:00,122.81,122.95,122.41,122.5,12101.0,115.4458,115.5774,115.0698,115.1544,12101.0
2022-05-12 12:00:00,122.56,122.82,122.26,122.8,15330.0,115.2108,115.4552,114.9287,115.4364,15330.0
2022-05-12 12:10:00,122.74,123.15,122.6,122.94,16794.0,115.38,115.7654,115.2484,115.568,16794.0
2022-05-12 12:20:00,122.89,123.44,122.61,123.11,20444.0,115.521,116.038,115.2578,115.7278,20444.0
2022-05-12 12:30:00,123.12,123.55,123.06,123.1,14276.0,115.7372,116.1414,115.6808,115.7184,14276.0
2022-05-12 12:40:00,123.09,123.59,122.84,123.27,29824.0,115.709,116.179,115.474,115.8782,29824.0
2022-05-12 12:50:00,123.33,123.62,123.18,123.32,18554.0,115.9346,116.2072,115.7936,115.9252,18554.0
2022-05-12 13:00:00,123.16,123.25,122.51,122.69,16654.0,115.7748,115.8594,115.1638,115.333,16654.0
2022-05-12 13:10:00,122.64,122.99,122.52,122.52,12599.0,115.286,115.615,115.1732,115.1732,12599.0
2022-05-12 13:20:00,122.55,122.9,122.47,122.76,9139.0,115.2014,115.5304,115.1262,115.3988,9139.0
2022-05-12 13:30:00,122.69,122.84,122.38,122.59,9019.0,115.333,115.474,115.0416,115.239,9019.0
2022-05-12 13:40:00,122.47,122.68,121.97,121.97,21177.0,115.1262,115.3236,114.6561,114.6561,21177.0
2022-05-12 13:50:00,122.0,122.18,121.75,121.86,11422.0,114.6843,114.8535,114.4493,114.5527,11422.0
2022-05-12 14:00:00,121.9,122.13,121.55,121.57,6692.0,114.5903,114.8065,114.2613,114.2801,6692.0
2022-05-12 14:10:00,121.53,121.65,121.35,121.65,10765.0,114.2425,114.3553,114.0733,114.3553,10765.0
2022-05-12 14:20:00,121.61,121.69,121.13,121.31,13314.0,114.3177,114.3929,113.8665,114.0357,13314.0
2022-05-12 14:30:00,121.29,121.4,120.86,120.98,12385.0,114.0169,114.1203,113.6127,113.7255,12385.0
2022-05-12 14:40:00,121.02,121.17,120.73,120.89,7348.0,113.7631,113.9041,113.4905,113.6409,7348.0
2022-05-12 14:50:00,120.88,121.1,120.68,120.78,16783.0,113.6315,113.8383,113.4435,113.5375,16783.0
2022-05-12 15:00:00,120.84,121.33,120.7,120.96,12524.0,113.5939,114.0545,113.4623,113.7067,12524.0
2022-05-12 15:10:00,120.96,121.52,120.78,121.51,14124.0,113.7067,114.2331,113.5375,114.2237,14124.0
2022-05-12 15:20:00,121.46,122.42,121.45,121.68,20647.0,114.1767,115.0792,114.1673,114.3835,20647.0
2022-05-12 15:30:00,121.76,122.39,121.74,122.22,33283.0,114.4587,115.051,114.4399,114.8911,33283.0
2022-05-12 15:40:00,122.33,122.61,122.17,122.46,28660.0,114.9946,115.2578,114.8441,115.1168,28660.0
2022-05-12 15:50:00,122.61,123.4,122.38,123.4,83234.0,115.2578,116.0004,115.0416,116.0004,83234.0
2022-05-13 09:30:00,124.3,124.93,123.89,124.08,13571.0,116.8464,117.4386,116.461,116.6396,13571.0
2022-05-13 09:40:00,124.03,124.66,124.0,124.27,6916.0,116.5926,117.1848,116.5644,116.8182,6916.0
2022-05-13 09:50:00,124.36,124.61,123.94,124.55,5343.0,116.9028,117.1378,116.508,117.0814,5343.0
2022-05-13 10:00:00,124.88,125.2,124.53,124.97,7884.0,117.3916,117.6925,117.0626,117.4762,7884.0
2022-05-13 10:10:00,124.92,125.34,124.83,124.83,10344.0,117.4292,117.8241,117.3446,117.3446,10344.0
2022-05-13 10:20:00,124.89,125.43,124.86,125.26,6546.0,117.401,117.9087,117.3728,117.7489,6546.0
2022-05-13 10:30:00,125.36,125.49,124.83,124.84,5766.0,117.8429,117.9651,117.3446,117.354,5766.0
2022-05-13 10:40:00,124.87,124.89,124.42,124.59,6674.0,117.3822,117.401,116.9592,117.119,6674.0
2022-05-13 10:50:00,124.52,124.7,124.43,124.52,7918.0,117.0532,117.2224,116.9686,117.0532,7918.0
2022-05-13 11:00:00,124.4,124.46,124.13,124.39,8333.0,116.9404,116.9968,116.6866,116.931,8333.0
2022-05-13 11:10:00,124.38,124.5,124.19,124.36,8857.0,116.9216,117.0344,116.743,116.9028,8857.0
2022-05-13 11:20:00,124.37,124.5,124.15,124.17,6683.0,116.9122,117.0344,116.7054,116.7242,6683.0
2022-05-13 11:30:00,124.16,124.23,123.8,124.02,4737.0,116.7148,116.7806,116.3764,116.5832,4737.0
2022-05-13 11:40:00,123.9,123.91,123.4,123.51,7326.0,116.4704,116.4798,116.0004,116.1038,7326.0
2022-05-13 11:50:00,123.44,123.71,123.44,123.59,11136.0,116.038,116.2918,116.038,116.179,11136.0
2022-05-13 12:00:00,123.64,124.04,123.6,124.03,6804.0,116.226,116.602,116.1884,116.5926,6804.0
2022-05-13 12:10:00,124.05,124.44,123.97,124.41,16175.0,116.6114,116.978,116.5362,116.9498,16175.0
2022-05-13 12:20:00,124.45,124.63,124.34,124.44,19128.0,116.9874,117.1566,116.884,116.978,19128.0
2022-05-13 12:30:00,124.48,124.76,124.47,124.63,4867.0,117.0156,117.2788,117.0062,117.1566,4867.0
2022-05-13 12:40:00,124.61,124.65,124.0,124.0,11463.0,117.1378,117.1754,116.5644,116.5644,11463.0
2022-05-13 12:50:00,124.06,124.11,123.79,123.87,5950.0,116.6208,116.6678,116.367,116.4422,5950.0
2022-05-13 13:00:00,123.99,124.32,123.87,123.95,17098.0,116.555,116.8652,116.4422,116.5174,17098.0
2022-05-13 13:10:00,123.77,123.93,123.55,123.68,7279.0,116.3482,116.4986,116.1414,116.2636,7279.0
2022-05-13 13:20:00,123.64,123.78,123.51,123.7,9737.0,116.226,116.3576,116.1038,116.2824,9737.0
2022-05-13 13:30:00,123.63,123.74,123.22,123.26,9728.0,116.2166,116.32,115.8312,115.8688,9728.0
2022-05-13 13:40:00,123.26,123.26,122.76,122.95,17219.0,115.8688,115.8688,115.3988,115.5774,17219.0
2022-05-13 13:50:00,122.94,122.94,122.37,122.4,11669.0,115.568,115.568,115.0322,115.0604,11669.0
2022-05-13 14:00:00,122.36,122.37,121.91,122.17,11783.0,115.0228,115.0322,114.5997,114.8441,11783.0
2022-05-13 14:10:00,122.29,122.4,121.99,122.29,9826.0,114.9569,115.0604,114.6749,114.9569,9826.0
2022-05-13 14:20:00,122.27,122.28,121.87,121.96,7432.0,114.9381,114.9475,114.5621,114.6467,7432.0
2022-05-13 14:30:00,122.07,122.52,122.07,122.26,13823.0,114.7501,115.1732,114.7501,114.9287,13823.0
2022-05-13 14:40:00,122.22,122.54,122.0,122.05,12090.0,114.8911,115.192,114.6843,114.7313,12090.0
2022-05-13 14:50:00,122.01,122.59,122.01,122.49,10153.0,114.6937,115.239,114.6937,115.145,10153.0
2022-05-13 15:00:00,122.5,122.6,122.23,122.6,12929.0,115.1544,115.2484,114.9005,115.2484,12929.0
2022-05-13 15:10:00,122.64,122.82,122.59,122.73,10641.0,115.286,115.4552,115.239,115.3706,10641.0
2022-05-13 15:20:00,122.76,122.86,122.62,122.79,9771.0,115.3988,115.4928,115.2672,115.427,9771.0
2022-05-13 15:30:00,122.76,122.82,121.94,122.18,28562.0,115.3988,115.4552,114.6279,114.8535,28562.0
2022-05-13 15:40:00,122.15,122.7,122.12,122.39,31028.0,114.8253,115.3424,114.7971,115.051,31028.0
2022-05-13 15:50:00,122.4,122.41,121.76,122.34,91483.0,115.0604,115.0698,114.4587,115.004,91483.0
2022-05-16 09:30:00,121.29,122.24,119.86,120.94,48182.0,114.0169,114.9099,112.6727,113.6879,48182.0
2022-05-16 09:40:00,120.8,120.8,118.0,118.16,20534.0,113.5563,113.5563,110.9242,111.0746,20534.0
2022-05-16 09:50:00,118.3,118.92,118.0,118.74,10872.0,111.2062,111.789,110.9242,111.6198,10872.0
2022-05-16 10:00:00,118.69,119.63,118.68,119.51,19112.0,111.5728,112.4565,111.5634,112.3436,19112.0
2022-05-16 10:10:00,119.61,120.2,119.43,120.09,12879.0,112.4377,112.9923,112.2684,112.8889,12879.0
2022-05-16 10:20:00,120.29,121.28,120.24,121.28,12300.0,113.0769,114.0075,113.0299,114.0075,12300.0
2022-05-16 10:30:00,121.11,121.21,120.57,120.86,17928.0,113.8477,113.9417,113.3401,113.6127,17928.0
2022-05-16 10:40:00,120.8,120.93,120.37,120.39,9811.0,113.5563,113.6785,113.1521,113.1709,9811.0
2022-05-16 10:50:00,120.38,120.58,119.97,120.0,11236.0,113.1615,113.3495,112.7761,112.8043,11236.0
2022-05-16 11:00:00,119.87,120.24,119.74,120.24,19786.0,112.6821,113.0299,112.5599,113.0299,19786.0
2022-05-16 11:10:00,120.23,120.46,119.99,120.46,13977.0,113.0205,113.2367,112.7949,113.2367,13977.0
2022-05-16 11:20:00,120.46,120.5,119.91,120.36,10467.0,113.2367,113.2743,112.7197,113.1427,10467.0
2022-05-16 11:30:00,120.29,120.57,120.02,120.53,9272.0,113.0769,113.3401,112.8231,113.3025,9272.0
2022-05-16 11:40:00,120.53,120.81,120.29,120.8,8488.0,113.3025,113.5657,113.0769,113.5563,8488.0
2022-05-16 11:50:00,120.75,121.75,120.67,121.6,23216.0,113.5093,114.4493,113.4341,114.3083,23216.0
2022-05-16 12:00:00,121.61,122.1,121.53,121.85,22051.0,114.3177,114.7783,114.2425,114.5433,22051.0
2022-05-16 12:10:00,121.94,122.15,121.6,121.7,16305.0,114.6279,114.8253,114.3083,114.4023,16305.0
2022-05-16 12:20:00,121.73,121.75,121.27,121.32,9636.0,114.4305,114.4493,113.9981,114.0451,9636.0
2022-05-16 12:30:00,121.33,121.46,121.1,121.3,6940.0,114.0545,114.1767,113.8383,114.0263,6940.0
2022-05-16 12:40:00,121.21,121.28,120.92,121.21,10001.0,113.9417,114.0075,113.6691,113.9417,10001.0
2022-05-16 12:50:00,121.27,121.27,120.77,120.8,17537.0,113.9981,113.9981,113.5281,113.5563,17537.0
2022-05-16 13:00:00,120.77,121.14,120.7,120.92,10879.0,113.5281,113.8759,113.4623,113.6691,10879.0
2022-05-16 13:10:00,120.97,121.26,120.94,120.98,12943.0,113.7161,113.9887,113.6879,113.7255,12943.0
2022-05-16 13:20:00,121.03,121.57,121.03,121.53,9832.0,113.7725,114.2801,113.7725,114.2425,9832.0
2022-05-16 13:30:00,121.62,121.74,121.45,121.48,12387.0,114.3271,114.4399,114.1673,114.1955,12387.0
2022-05-16 13:40:00,121.46,121.71,121.1,121.22,11987.0,114.1767,114.4117,113.8383,113.9511,11987.0
2022-05-16 13:50:00,121.14,121.29,121.07,121.07,10653.0,113.8759,114.0169,113.8101,113.8101,10653.0
2022-05-16 14:00:00,121.11,121.53,121.06,121.35,10761.0,113.8477,114.2425,113.8007,114.0733,10761.0
2022-05-16 14:10:00,121.33,121.45,121.21,121.33,9441.0,114.0545,114.1673,113.9417,114.0545,9441.0
2022-05-16 14:20:00,121.41,121.85,121.39,121.81,11426.0,114.1297,114.5433,114.1109,114.5057,11426.0
2022-05-16 14:30:00,121.79,122.06,121.79,122.02,10322.0,114.4869,114.7407,114.4869,114.7031,10322.0
2022-05-16 14:40:00,122.0,122.03,121.55,121.58,11898.0,114.6843,114.7125,114.2613,114.2895,11898.0
2022-05-16 14:50:00,121.67,121.86,121.54,121.68,9789.0,114.3741,114.5527,114.2519,114.3835,9789.0
2022-05-16 15:00:00,121.63,121.81,121.57,121.59,12455.0,114.3365,114.5057,114.2801,114.2989,12455.0
2022-05-16 15:10:00,121.5,121.55,120.9,120.99,19289.0,114.2143,114.2613,113.6503,113.7349,19289.0
2022-05-16 15:20:00,121.01,121.1,120.88,121.07,18001.0,113.7537,113.8383,113.6315,113.8101,18001.0
2022-05-16 15:30:00,121.08,121.21,120.67,120.75,30798.0,113.8195,113.9417,113.4341,113.5093,30798.0
2022-05-16 15:40:00,120.74,120.82,120.31,120.4,46203.0,113.4999,113.5751,113.0957,113.1803,46203.0
2022-05-16 15:50:00,120.43,120.83,120.31,120.54,145701.0,113.2085,113.5845,113.0957,113.3119,145701.0
2022-05-17 09:30:00,123.78,125.47,123.11,124.59,41067.0,116.3576,117.9463,115.7278,117.119,41067.0
2022-05-17 09:40:00,124.58,124.6,123.46,123.47,19558.0,117.1096,117.1284,116.0568,116.0662,19558.0
2022-05-17 09:50:00,123.33,123.58,122.99,123.58,6627.0,115.9346,116.1696,115.615,116.1696,6627.0
2022-05-17 10:00:00,123.67,123.93,123.42,123.65,16089.0,116.2542,116.4986,116.0192,116.2354,16089.0
2022-05-17 10:10:00,123.62,124.12,123.41,123.93,10806.0,116.2072,116.6772,116.0098,116.4986,10806.0
2022-05-17 10:20:00,123.89,124.1,123.3,123.38,23768.0,116.461,116.6584,115.9064,115.9816,23768.0
2022-05-17 10:30:00,123.41,123.72,123.41,123.55,13038.0,116.0098,116.3012,116.0098,116.1414,13038.0
2022-05-17 10:40:00,123.52,123.57,122.51,122.56,12555.0,116.1132,116.1602,115.1638,115.2108,12555.0
2022-05-17 10:50:00,122.6,123.33,122.5,123.2,5730.0,115.2484,115.9346,115.1544,115.8124,5730.0
2022-05-17 11:00:00,123.3,123.52,123.12,123.25,8436.0,115.9064,116.1132,115.7372,115.8594,8436.0
2022-05-17 11:10:00,123.18,123.5,123.09,123.42,7645.0,115.7936,116.0944,115.709,116.0192,7645.0
2022-05-17 11:20:00,123.4,123.47,123.04,123.2,7425.0,116.0004,116.0662,115.662,115.8124,7425.0
2022-05-17 11:30:00,123.23,123.38,123.16,123.36,8701.0,115.8406,115.9816,115.7748,115.9628,8701.0
2022-05-17 11:40:00,123.34,123.45,123.02,123.45,17109.0,115.944,116.0474,115.6432,116.0474,17109.0
2022-05-17 11:50:00,123.39,123.52,123.32,123.42,7810.0,115.991,116.1132,115.9252,116.0192,7810.0
2022-05-17 12:00:00,123.39,123.7,123.29,123.59,13014.0,115.991,116.2824,115.897,116.179,13014.0
2022-05-17 12:10:00,123.52,124.37,123.44,124.14,21431.0,116.1132,116.9122,116.038,116.696,21431.0
2022-05-17 12:20:00,124.08,124.27,124.01,124.27,4272.0,116.6396,116.8182,116.5738,116.8182,4272.0
2022-05-17 12:30:00,124.18,124.26,124.0,124.12,5840.0,116.7336,116.8088,116.5644,116.6772,5840.0
2022-05-17 12:40:00,124.08,124.3,124.05,124.23,7810.0,116.6396,116.8464,116.6114,116.7806,7810.0
2022-05-17 12:50:00,124.11,124.34,124.02,124.34,5651.0,116.6678,116.884,116.5832,116.884,5651.0
2022-05-17 13:00:00,124.32,124.57,124.15,124.47,9974.0,116.8652,117.1002,116.7054,117.0062,9974.0
2022-05-17 13:10:00,124.44,124.73,124.41,124.66,7142.0,116.978,117.2506,116.9498,117.1848,7142.0
2022-05-17 13:20:00,124.64,124.64,124.21,124.23,7294.0,117.166,117.166,116.7618,116.7806,7294.0
2022-05-17 13:30:00,124.2,124.46,124.19,124.31,4763.0,116.7524,116.9968,116.743,116.8558,4763.0
2022-05-17 13:40:00,124.29,124.33,123.99,124.08,13012.0,116.837,116.8746,116.555,116.6396,13012.0
2022-05-17 13:50:00,124.13,124.18,123.84,123.84,12123.0,116.6866,116.7336,116.414,116.414,12123.0
2022-05-17 14:00:00,123.93,124.27,123.64,124.19,16315.0,116.4986,116.8182,116.226,116.743,16315.0
2022-05-17 14:10:00,124.21,124.21,123.41,123.46,10131.0,116.7618,116.7618,116.0098,116.0568,10131.0
2022-05-17 14:20:00,123.46,123.58,122.99,123.33,8841.0,116.0568,116.1696,115.615,115.9346,8841.0
2022-05-17 14:30:00,123.27,123.65,122.98,123.44,15635.0,115.8782,116.2354,115.6056,116.038,15635.0
2022-05-17 14:40:00,123.64,124.3,123.64,124.25,11968.0,116.226,116.8464,116.226,116.7994,11968.0
2022-05-17 14:50:00,124.26,124.27,123.99,124.08,11819.0,116.8088,116.8182,116.555,116.6396,11819.0
2022-05-17 15:00:00,123.99,124.4,123.99,124.1,11085.0,116.555,116.9404,116.555,116.6584,11085.0
2022-05-17 15:10:00,124.19,124.19,123.88,124.16,12504.0,116.743,116.743,116.4516,116.7148,12504.0
2022-05-17 15:20:00,124.16,124.23,124.03,124.08,11576.0,116.7148,116.7806,116.5926,116.6396,11576.0
2022-05-17 15:30:00,124.06,124.28,123.96,124.08,20367.0,116.6208,116.8276,116.5268,116.6396,20367.0
2022-05-17 15:40:00,124.09,124.3,123.8,123.81,28342.0,116.649,116.8464,116.3764,116.3858,28342.0
2022-05-17 15:50:00,123.86,124.37,123.76,124.37,107224.0,116.4328,116.9122,116.3388,116.9122,107224.0
2022-05-18 09:30:00,122.69,122.99,122.24,122.31,9921.0,115.333,115.615,114.9099,114.9757,9921.0
2022-05-18 09:40:00,121.7,122.29,121.68,122.18,9856.0,114.4023,114.9569,114.3835,114.8535,9856.0
2022-05-18 09:50:00,122.16,122.45,121.8,121.89,9766.0,114.8347,115.1074,114.4963,114.5809,9766.0
2022-05-18 10:00:00,121.81,122.51,121.68,122.26,9937.0,114.5057,115.1638,114.3835,114.9287,9937.0
2022-05-18 10:10:00,122.41,122.74,122.16,122.49,5904.0,115.0698,115.38,114.8347,115.145,5904.0
2022-05-18 10:20:00,122.33,122.6,122.14,122.15,10933.0,114.9946,115.2484,114.8159,114.8253,10933.0
2022-05-18 10:30:00,121.8,122.1,121.77,122.01,5621.0,114.4963,114.7783,114.4681,114.6937,5621.0
2022-05-18 10:40:00,122.08,122.63,122.08,122.53,6957.0,114.7595,115.2766,114.7595,115.1826,6957.0
2022-05-18 10:50:00,122.51,122.52,122.04,122.46,11179.0,115.1638,115.1732,114.7219,115.1168,11179.0
2022-05-18 11:00:00,122.45,122.46,121.85,121.85,7402.0,115.1074,115.1168,114.5433,114.5433,7402.0
2022-05-18 11:10:00,121.81,121.9,121.47,121.7,18450.0,114.5057,114.5903,114.1861,114.4023,18450.0
2022-05-18 11:20:00,121.66,121.66,121.16,121.17,2902.0,114.3647,114.3647,113.8947,113.9041,2902.0
2022-05-18 11:30:00,121.06,121.48,121.01,121.33,6624.0,113.8007,114.1955,113.7537,114.0545,6624.0
2022-05-18 11:40:00,121.31,121.62,121.23,121.43,4009.0,114.0357,114.3271,113.9605,114.1485,4009.0
2022-05-18 11:50:00,121.38,121.62,121.01,121.01,8110.0,114.1015,114.3271,113.7537,113.7537,8110.0
2022-05-18 12:00:00,121.01,121.01,120.78,120.95,4723.0,113.7537,113.7537,113.5375,113.6973,4723.0
2022-05-18 12:10:00,120.86,121.26,120.86,121.01,5376.0,113.6127,113.9887,113.6127,113.7537,5376.0
2022-05-18 12:20:00,121.1,121.11,120.71,120.72,9877.0,113.8383,113.8477,113.4717,113.4811,9877.0
2022-05-18 12:30:00,120.65,121.14,120.62,121.03,8251.0,113.4153,113.8759,113.3871,113.7725,8251.0
2022-05-18 12:40:00,121.01,121.27,120.94,121.15,7180.0,113.7537,113.9981,113.6879,113.8853,7180.0
2022-05-18 12:50:00,121.21,121.28,121.09,121.23,4656.0,113.9417,114.0075,113.8289,113.9605,4656.0
2022-05-18 13:00:00,121.17,121.25,120.64,120.64,2952.0,113.9041,113.9793,113.4059,113.4059,2952.0
2022-05-18 13:10:00,120.67,120.68,120.15,120.17,8813.0,113.4341,113.4435,112.9453,112.9641,8813.0
2022-05-18 13:20:00,120.23,120.43,120.19,120.43,8863.0,113.0205,113.2085,112.9829,113.2085,8863.0
2022-05-18 13:30:00,120.34,120.52,120.28,120.42,6175.0,113.1239,113.2931,113.0675,113.1991,6175.0
2022-05-18 13:40:00,120.35,120.41,119.63,119.63,10649.0,113.1333,113.1897,112.4565,112.4565,10649.0
2022-05-18 13:50:00,119.65,119.9,119.59,119.84,10283.0,112.4753,112.7103,112.4189,112.6539,10283.0
2022-05-18 14:00:00,119.84,119.97,119.62,119.78,8420.0,112.6539,112.7761,112.4471,112.5975,8420.0
2022-05-18 14:10:00,119.86,119.86,119.59,119.78,14223.0,112.6727,112.6727,112.4189,112.5975,14223.0
2022-05-18 14:20:00,119.75,119.95,119.64,119.9,9167.0,112.5693,112.7573,112.4659,112.7103,9167.0
2022-05-18 14:30:00,119.85,119.98,119.24,119.29,9525.0,112.6633,112.7855,112.0898,112.1368,9525.0
2022-05-18 14:40:00,119.42,119.49,119.09,119.41,13262.0,112.259,112.3248,111.9488,112.2496,13262.0
2022-05-18 14:50:00,119.38,119.43,119.11,119.15,8585.0,112.2214,112.2684,111.9676,112.0052,8585.0
2022-05-18 15:00:00,119.14,119.48,119.14,119.19,13209.0,111.9958,112.3154,111.9958,112.0428,13209.0
2022-05-18 15:10:00,119.29,119.47,119.15,119.47,36524.0,112.1368,112.306,112.0052,112.306,36524.0
2022-05-18 15:20:00,119.45,119.58,119.12,119.37,20912.0,112.2872,112.4095,111.977,112.212,20912.0
2022-05-18 15:30:00,119.4,119.84,119.3,119.73,33479.0,112.2402,112.6539,112.1462,112.5505,33479.0
2022-05-18 15:40:00,119.64,119.75,119.05,119.1,61541.0,112.4659,112.5693,111.9112,111.9582,61541.0
2022-05-18 15:50:00,119.15,119.69,119.11,119.59,123509.0,112.0052,112.5129,111.9676,112.4189,123509.0
2022-05-19 09:30:00,118.95,119.7,118.19,119.3,38018.0,111.8172,112.5223,111.1028,112.1462,38018.0
2022-05-19 09:40:00,119.4,119.95,118.9,118.9,23114.0,112.2402,112.7573,111.7702,111.7702,23114.0
2022-05-19 09:50:00,119.0,119.56,118.74,119.08,31360.0,111.8642,112.3907,111.6198,111.9394,31360.0
2022-05-19 10:00:00,119.11,120.7,119.06,120.19,37078.0,111.9676,113.4623,111.9206,112.9829,37078.0
2022-05-19 10:10:00,120.19,121.41,120.18,121.22,23409.0,112.9829,114.1297,112.9735,113.9511,23409.0
2022-05-19 10:20:00,121.25,121.65,120.92,120.92,44183.0,113.9793,114.3553,113.6691,113.6691,44183.0
2022-05-19 10:30:00,120.82,121.5,120.42,120.87,18580.0,113.5751,114.2143,113.1991,113.6221,18580.0
2022-05-19 10:40:00,120.92,121.14,120.63,120.74,10294.0,113.6691,113.8759,113.3965,113.4999,10294.0
2022-05-19 10:50:00,120.76,121.18,120.6,120.75,11058.0,113.5187,113.9135,113.3683,113.5093,11058.0
2022-05-19 11:00:00,120.8,121.0,120.13,120.69,7433.0,113.5563,113.7443,112.9265,113.4529,7433.0
2022-05-19 11:10:00,120.62,121.07,120.38,120.79,9265.0,113.3871,113.8101,113.1615,113.5469,9265.0
2022-05-19 11:20:00,120.64,121.02,120.6,120.76,5306.0,113.4059,113.7631,113.3683,113.5187,5306.0
2022-05-19 11:30:00,120.96,121.67,120.96,121.65,25618.0,113.7067,114.3741,113.7067,114.3553,25618.0
2022-05-19 11:40:00,121.67,121.9,121.67,121.71,6721.0,114.3741,114.5903,114.3741,114.4117,6721.0
2022-05-19 11:50:00,121.67,121.71,121.35,121.6,26389.0,114.3741,114.4117,114.0733,114.3083,26389.0
2022-05-19 12:00:00,121.6,121.85,121.51,121.76,2733.0,114.3083,114.5433,114.2237,114.4587,2733.0
2022-05-19 12:10:00,121.76,121.93,121.56,121.56,6458.0,114.4587,114.6185,114.2707,114.2707,6458.0
2022-05-19 12:20:00,121.53,121.78,121.32,121.78,10363.0,114.2425,114.4775,114.0451,114.4775,10363.0
2022-05-19 12:30:00,121.7,121.7,121.47,121.51,4977.0,114.4023,114.4023,114.1861,114.2237,4977.0
2022-05-19 12:40:00,121.45,121.45,121.1,121.17,5850.0,114.1673,114.1673,113.8383,113.9041,5850.0
2022-05-19 12:50:00,121.21,121.76,121.2,121.7,6782.0,113.9417,114.4587,113.9323,114.4023,6782.0
2022-05-19 13:00:00,121.73,121.75,121.36,121.39,5832.0,114.4305,114.4493,114.0827,114.1109,5832.0
2022-05-19 13:10:00,121.39,121.51,121.02,121.51,4897.0,114.1109,114.2237,113.7631,114.2237,4897.0
2022-05-19 13:20:00,121.57,121.96,121.48,121.74,6841.0,114.2801,114.6467,114.1955,114.4399,6841.0
2022-05-19 13:30:00,121.7,122.08,121.64,122.05,10776.0,114.4023,114.7595,114.3459,114.7313,10776.0
2022-05-19 13:40:00,122.06,122.54,121.9,121.92,12374.0,114.7407,115.192,114.5903,114.6091,12374.0
2022-05-19 13:50:00,121.95,123.27,121.94,123.18,15994.0,114.6373,115.8782,114.6279,115.7936,15994.0
2022-05-19 14:00:00,123.27,123.27,122.56,122.62,7064.0,115.8782,115.8782,115.2108,115.2672,7064.0
2022-05-19 14:10:00,122.69,122.94,122.55,122.6,6856.0,115.333,115.568,115.2014,115.2484,6856.0
2022-05-19 14:20:00,122.54,122.95,122.54,122.82,8601.0,115.192,115.5774,115.192,115.4552,8601.0
2022-05-19 14:30:00,122.87,123.26,122.68,123.06,8619.0,115.5022,115.8688,115.3236,115.6808,8619.0
2022-05-19 14:40:00,122.92,123.42,122.68,123.4,12894.0,115.5492,116.0192,115.3236,116.0004,12894.0
2022-05-19 14:50:00,123.54,123.6,123.13,123.44,8219.0,116.132,116.1884,115.7466,116.038,8219.0
2022-05-19 15:00:00,123.46,124.01,123.41,123.62,12813.0,116.0568,116.5738,116.0098,116.2072,12813.0
2022-05-19 15:10:00,123.61,123.61,123.15,123.21,16064.0,116.1978,116.1978,115.7654,115.8218,16064.0
2022-05-19 15:20:00,123.09,123.19,122.51,122.51,10606.0,115.709,115.803,115.1638,115.1638,10606.0
2022-05-19 15:30:00,122.48,122.65,122.38,122.51,25059.0,115.1356,115.2954,115.0416,115.1638,25059.0
2022-05-19 15:40:00,122.51,122.94,122.38,122.61,30211.0,115.1638,115.568,115.0416,115.2578,30211.0
2022-05-19 15:50:00,122.61,122.92,122.35,122.68,113386.0,115.2578,115.5492,115.0134,115.3236,113386.0
2022-05-20 09:30:00,122.0,123.68,122.0,122.0,78792.0,114.6843,116.2636,114.6843,114.6843,78792.0
2022-05-20 09:40:00,122.08,122.47,121.32,121.39,42446.0,114.7595,115.1262,114.0451,114.1109,42446.0
2022-05-20 09:50:00,121.3,121.7,121.25,121.25,9820.0,114.0263,114.4023,113.9793,113.9793,9820.0
2022-05-20 10:00:00,121.29,121.36,120.52,120.81,60268.0,114.0169,114.0827,113.2931,113.5657,60268.0
2022-05-20 10:10:00,120.88,121.57,120.88,121.57,15218.0,113.6315,114.2801,113.6315,114.2801,15218.0
2022-05-20 10:20:00,121.58,121.86,121.12,121.76,14827.0,114.2895,114.5527,113.8571,114.4587,14827.0
2022-05-20 10:30:00,121.75,121.75,121.03,121.13,17607.0,114.4493,114.4493,113.7725,113.8665,17607.0
2022-05-20 10:40:00,121.09,121.48,121.09,121.11,12371.0,113.8289,114.1955,113.8289,113.8477,12371.0
2022-05-20 10:50:00,121.08,121.08,120.36,120.37,37074.0,113.8195,113.8195,113.1427,113.1521,37074.0
2022-05-20 11:00:00,120.37,120.62,120.03,120.15,30803.0,113.1521,113.3871,112.8325,112.9453,30803.0
2022-05-20 11:10:00,120.1,120.4,120.0,120.22,13597.0,112.8983,113.1803,112.8043,113.0111,13597.0
2022-05-20 11:20:00,120.2,120.2,119.95,120.0,28749.0,112.9923,112.9923,112.7573,112.8043,28749.0
2022-05-20 11:30:00,120.0,120.19,119.8,119.99,28471.0,112.8043,112.9829,112.6163,112.7949,28471.0
2022-05-20 11:40:00,119.9,120.19,119.84,120.0,20280.0,112.7103,112.9829,112.6539,112.8043,20280.0
2022-05-20 11:50:00,120.0,120.27,119.93,120.01,15094.0,112.8043,113.0581,112.7385,112.8137,15094.0
2022-05-20 12:00:00,120.0,120.12,119.25,119.25,35240.0,112.8043,112.9171,112.0992,112.0992,35240.0
2022-05-20 12:10:00,119.25,119.62,119.0,119.27,27823.0,112.0992,112.4471,111.8642,112.118,27823.0
2022-05-20 12:20:00,119.42,119.71,119.14,119.14,15356.0,112.259,112.5317,111.9958,111.9958,15356.0
2022-05-20 12:30:00,119.09,119.46,119.02,119.35,13605.0,111.9488,112.2966,111.883,112.1932,13605.0
2022-05-20 12:40:00,119.36,119.37,118.7,119.21,16096.0,112.2026,112.212,111.5822,112.0616,16096.0
2022-05-20 12:50:00,119.18,119.31,118.88,119.08,15280.0,112.0334,112.1556,111.7514,111.9394,15280.0
2022-05-20 13:00:00,119.05,119.05,118.49,118.66,16363.0,111.9112,111.9112,111.3848,111.5446,16363.0
2022-05-20 13:10:00,118.68,118.71,118.49,118.52,15352.0,111.5634,111.5916,111.3848,111.413,15352.0
2022-05-20 13:20:00,118.5,118.57,118.18,118.21,26678.0,111.3942,111.46,111.0934,111.1216,26678.0
2022-05-20 13:30:00,118.2,119.02,118.19,118.93,11040.0,111.1122,111.883,111.1028,111.7984,11040.0
2022-05-20 13:40:00,118.73,119.01,118.48,118.84,13319.0,111.6104,111.8736,111.3754,111.7138,13319.0
2022-05-20 13:50:00,118.82,118.99,118.56,118.91,16952.0,111.695,111.8548,111.4506,111.7796,16952.0
2022-05-20 14:00:00,118.92,119.05,118.44,118.53,15065.0,111.789,111.9112,111.3378,111.4224,15065.0
2022-05-20 14:10:00,118.57,118.65,118.19,118.36,18808.0,111.46,111.5352,111.1028,111.2626,18808.0
2022-05-20 14:20:00,118.38,118.49,118.12,118.44,13200.0,111.2814,111.3848,111.037,111.3378,13200.0
2022-05-20 14:30:00,118.42,118.54,117.74,117.97,16468.0,111.319,111.4318,110.6798,110.896,16468.0
2022-05-20 14:40:00,117.9,118.55,117.9,118.48,30058.0,110.8302,111.4412,110.8302,111.3754,30058.0
2022-05-20 14:50:00,118.46,118.95,118.4,118.4,16283.0,111.3566,111.8172,111.3002,111.3002,16283.0
2022-05-20 15:00:00,118.45,118.57,117.85,117.89,19304.0,111.3472,111.46,110.7832,110.8208,19304.0
2022-05-20 15:10:00,117.87,118.24,117.82,118.06,32798.0,110.802,111.1498,110.755,110.9806,32798.0
2022-05-20 15:20:00,118.09,118.53,117.98,118.49,23297.0,111.0088,111.4224,110.9054,111.3848,23297.0
2022-05-20 15:30:00,118.49,119.2,118.26,119.13,49513.0,111.3848,112.0522,111.1686,111.9864,49513.0
2022-05-20 15:40:00,119.12,119.71,119.11,119.42,59343.0,111.977,112.5317,111.9676,112.259,59343.0
2022-05-20 15:50:00,119.49,119.87,119.24,119.68,165193.0,112.3248,112.6821,112.0898,112.5035,165193.0
2022-05-23 09:30:00,121.36,121.97,120.34,120.34,16244.0,114.0827,114.6561,113.1239,113.1239,16244.0
2022-05-23 09:40:00,120.3,121.39,120.29,120.84,8873.0,113.0863,114.1109,113.0769,113.5939,8873.0
2022-05-23 09:50:00,120.87,121.44,120.19,120.41,17525.0,113.6221,114.1579,112.9829,113.1897,17525.0
2022-05-23 10:00:00,120.23,120.23,119.14,119.5,13661.0,113.0205,113.0205,111.9958,112.3342,13661.0
2022-05-23 10:10:00,119.62,120.41,119.51,120.03,13592.0,112.4471,113.1897,112.3436,112.8325,13592.0
2022-05-23 10:20:00,120.09,120.42,119.72,120.42,10213.0,112.8889,113.1991,112.5411,113.1991,10213.0
2022-05-23 10:30:00,120.45,121.07,120.32,120.97,9854.0,113.2273,113.8101,113.1051,113.7161,9854.0
2022-05-23 10:40:00,120.98,121.29,120.55,121.09,10664.0,113.7255,114.0169,113.3213,113.8289,10664.0
2022-05-23 10:50:00,120.9,121.17,120.55,121.14,11338.0,113.6503,113.9041,113.3213,113.8759,11338.0
2022-05-23 11:00:00,121.09,121.59,121.01,121.35,10117.0,113.8289,114.2989,113.7537,114.0733,10117.0
2022-05-23 11:10:00,121.27,121.98,121.24,121.81,15484.0,113.9981,114.6655,113.9699,114.5057,15484.0
2022-05-23 11:20:00,121.85,121.88,121.61,121.66,7117.0,114.5433,114.5715,114.3177,114.3647,7117.0
2022-05-23 11:30:00,121.66,122.26,121.61,122.17,4464.0,114.3647,114.9287,114.3177,114.8441,4464.0
2022-05-23 11:40:00,122.21,122.21,121.89,122.0,5729.0,114.8817,114.8817,114.5809,114.6843,5729.0
2022-05-23 11:50:00,122.05,122.05,121.73,121.86,4914.0,114.7313,114.7313,114.4305,114.5527,4914.0
2022-05-23 12:00:00,121.66,121.94,121.19,121.94,19996.0,114.3647,114.6279,113.9229,114.6279,19996.0
2022-05-23 12:10:00,121.81,121.82,121.5,121.5,4258.0,114.5057,114.5151,114.2143,114.2143,4258.0
2022-05-23 12:20:00,121.65,121.82,121.41,121.41,4224.0,114.3553,114.5151,114.1297,114.1297,4224.0
2022-05-23 12:30:00,121.24,121.4,121.09,121.28,2374.0,113.9699,114.1203,113.8289,114.0075,2374.0
2022-05-23 12:40:00,121.39,121.57,121.11,121.13,5671.0,114.1109,114.2801,113.8477,113.8665,5671.0
2022-05-23 12:50:00,121.18,121.43,121.1,121.41,7231.0,113.9135,114.1485,113.8383,114.1297,7231.0
2022-05-23 13:00:00,121.36,121.48,121.09,121.24,7141.0,114.0827,114.1955,113.8289,113.9699,7141.0
2022-05-23 13:10:00,121.2,121.35,120.84,120.98,10034.0,113.9323,114.0733,113.5939,113.7255,10034.0
2022-05-23 13:20:00,120.95,121.2,120.73,121.2,7865.0,113.6973,113.9323,113.4905,113.9323,7865.0
2022-05-23 13:30:00,121.12,121.55,120.95,121.45,5192.0,113.8571,114.2613,113.6973,114.1673,5192.0
2022-05-23 13:40:00,121.43,121.96,121.38,121.88,5326.0,114.1485,114.6467,114.1015,114.5715,5326.0
2022-05-23 13:50:00,121.87,122.1,121.67,122.06,11322.0,114.5621,114.7783,114.3741,114.7407,11322.0
2022-05-23 14:00:00,122.1,122.19,121.89,122.02,6634.0,114.7783,114.8629,114.5809,114.7031,6634.0
2022-05-23 14:10:00,122.04,122.35,122.04,122.19,7755.0,114.7219,115.0134,114.7219,114.8629,7755.0
2022-05-23 14:20:00,122.23,122.38,122.15,122.21,4839.0,114.9005,115.0416,114.8253,114.8817,4839.0
2022-05-23 14:30:00,122.16,122.56,122.08,122.51,7685.0,114.8347,115.2108,114.7595,115.1638,7685.0
2022-05-23 14:40:00,122.52,122.94,122.36,122.55,14439.0,115.1732,115.568,115.0228,115.2014,14439.0
2022-05-23 14:50:00,122.6,122.68,122.31,122.39,9721.0,115.2484,115.3236,114.9757,115.051,9721.0
2022-05-23 15:00:00,122.42,122.75,122.37,122.63,7092.0,115.0792,115.3894,115.0322,115.2766,7092.0
2022-05-23 15:10:00,122.59,122.64,122.24,122.56,10621.0,115.239,115.286,114.9099,115.2108,10621.0
2022-05-23 15:20:00,122.57,122.61,122.15,122.28,13756.0,115.2202,115.2578,114.8253,114.9475,13756.0
2022-05-23 15:30:00,122.29,122.75,122.18,122.41,24442.0,114.9569,115.3894,114.8535,115.0698,24442.0
2022-05-23 15:40:00,122.38,122.53,122.27,122.29,42012.0,115.0416,115.1826,114.9381,114.9569,42012.0
2022-05-23 15:50:00,122.37,122.89,122.32,122.78,150268.0,115.0322,115.521,114.9851,115.4176,150268.0
2022-05-24 09:30:00,122.88,122.88,120.97,120.97,23657.0,115.5116,115.5116,113.7161,113.7161,23657.0
2022-05-24 09:40:00,120.97,121.91,120.67,121.91,14638.0,113.7161,114.5997,113.4341,114.5997,14638.0
2022-05-24 09:50:00,121.74,122.18,121.13,121.62,23898.0,114.4399,114.8535,113.8665,114.3271,23898.0
2022-05-24 10:00:00,121.56,121.78,121.11,121.63,22870.0,114.2707,114.4775,113.8477,114.3365,22870.0
2022-05-24 10:10:00,121.59,121.93,121.0,121.27,12772.0,114.2989,114.6185,113.7443,113.9981,12772.0
2022-05-24 10:20:00,121.28,121.72,121.21,121.61,16043.0,114.0075,114.4211,113.9417,114.3177,16043.0
2022-05-24 10:30:00,121.52,121.6,121.02,121.39,16599.0,114.2331,114.3083,113.7631,114.1109,16599.0
2022-05-24 10:40:00,121.24,121.61,120.37,120.37,13362.0,113.9699,114.3177,113.1521,113.1521,13362.0
2022-05-24 10:50:00,120.51,120.93,120.51,120.79,7633.0,113.2837,113.6785,113.2837,113.5469,7633.0
2022-05-24 11:00:00,120.73,121.04,120.64,120.77,9280.0,113.4905,113.7819,113.4059,113.5281,9280.0
2022-05-24 11:10:00,120.82,121.27,120.66,120.67,16611.0,113.5751,113.9981,113.4247,113.4341,16611.0
2022-05-24 11:20:00,120.64,120.93,120.41,120.87,13323.0,113.4059,113.6785,113.1897,113.6221,13323.0
2022-05-24 11:30:00,120.94,121.08,120.71,121.0,9633.0,113.6879,113.8195,113.4717,113.7443,9633.0
2022-05-24 11:40:00,121.07,121.82,121.07,121.58,9768.0,113.8101,114.5151,113.8101,114.2895,9768.0
2022-05-24 11:50:00,121.56,121.57,121.29,121.29,8560.0,114.2707,114.2801,114.0169,114.0169,8560.0
2022-05-24 12:00:00,121.34,121.44,121.17,121.44,4966.0,114.0639,114.1579,113.9041,114.1579,4966.0
2022-05-24 12:10:00,121.42,121.74,121.35,121.48,7512.0,114.1391,114.4399,114.0733,114.1955,7512.0
2022-05-24 12:20:00,121.42,121.66,121.41,121.57,4670.0,114.1391,114.3647,114.1297,114.2801,4670.0
2022-05-24 12:30:00,121.57,121.66,121.01,121.09,6779.0,114.2801,114.3647,113.7537,113.8289,6779.0
2022-05-24 12:40:00,121.08,121.2,120.88,121.17,5365.0,113.8195,113.9323,113.6315,113.9041,5365.0
2022-05-24 12:50:00,121.2,121.4,121.09,121.31,6672.0,113.9323,114.1203,113.8289,114.0357,6672.0
2022-05-24 13:00:00,121.3,121.3,120.79,120.93,6933.0,114.0263,114.0263,113.5469,113.6785,6933.0
2022-05-24 13:10:00,120.93,121.24,120.91,121.11,5526.0,113.6785,113.9699,113.6597,113.8477,5526.0
2022-05-24 13:20:00,121.02,121.18,120.89,121.18,5349.0,113.7631,113.9135,113.6409,113.9135,5349.0
2022-05-24 13:30:00,121.17,121.4,120.96,121.38,3921.0,113.9041,114.1203,113.7067,114.1015,3921.0
2022-05-24 13:40:00,121.49,121.74,121.29,121.4,4253.0,114.2049,114.4399,114.0169,114.1203,4253.0
2022-05-24 13:50:00,121.39,121.59,121.36,121.41,3424.0,114.1109,114.2989,114.0827,114.1297,3424.0
2022-05-24 14:00:00,121.4,121.6,121.18,121.53,5006.0,114.1203,114.3083,113.9135,114.2425,5006.0
2022-05-24 14:10:00,121.53,121.9,121.26,121.31,10548.0,114.2425,114.5903,113.9887,114.0357,10548.0
2022-05-24 14:20:00,121.19,121.64,121.19,121.53,4592.0,113.9229,114.3459,113.9229,114.2425,4592.0
2022-05-24 14:30:00,121.46,121.8,121.39,121.75,6169.0,114.1767,114.4963,114.1109,114.4493,6169.0
2022-05-24 14:40:00,121.78,121.78,121.1,121.18,10065.0,114.4775,114.4775,113.8383,113.9135,10065.0
2022-05-24 14:50:00,121.1,121.34,120.92,121.32,8781.0,113.8383,114.0639,113.6691,114.0451,8781.0
2022-05-24 15:00:00,121.25,121.74,121.25,121.5,5344.0,113.9793,114.4399,113.9793,114.2143,5344.0
2022-05-24 15:10:00,121.5,121.64,121.31,121.35,6750.0,114.2143,114.3459,114.0357,114.0733,6750.0
2022-05-24 15:20:00,121.35,121.64,121.27,121.54,12578.0,114.0733,114.3459,113.9981,114.2519,12578.0
2022-05-24 15:30:00,121.62,122.13,121.54,121.98,23536.0,114.3271,114.8065,114.2519,114.6655,23536.0
2022-05-24 15:40:00,121.99,122.15,121.75,121.76,22403.0,114.6749,114.8253,114.4493,114.4587,22403.0
2022-05-24 15:50:00,121.74,121.91,121.25,121.52,100297.0,114.4399,114.5997,113.9793,114.2331,100297.0
2022-05-25 09:30:00,121.35,121.86,120.77,121.25,11463.0,114.0733,114.5527,113.5281,113.9793,11463.0
2022-05-25 09:40:00,121.31,121.8,121.09,121.14,6356.0,114.0357,114.4963,113.8289,113.8759,6356.0
2022-05-25 09:50:00,121.22,121.68,121.18,121.41,7022.0,113.9511,114.3835,113.9135,114.1297,7022.0
2022-05-25 10:00:00,121.39,121.8,121.17,121.66,40214.0,114.1109,114.4963,113.9041,114.3647,40214.0
2022-05-25 10:10:00,121.69,122.11,121.64,121.98,8684.0,114.3929,114.7877,114.3459,114.6655,8684.0
2022-05-25 10:20:00,121.85,122.15,121.85,122.05,10801.0,114.5433,114.8253,114.5433,114.7313,10801.0
2022-05-25 10:30:00,122.15,122.63,122.07,122.56,10722.0,114.8253,115.2766,114.7501,115.2108,10722.0
2022-05-25 10:40:00,122.61,122.68,122.35,122.63,5726.0,115.2578,115.3236,115.0134,115.2766,5726.0
2022-05-25 10:50:00,122.67,122.82,122.51,122.65,7231.0,115.3142,115.4552,115.1638,115.2954,7231.0
2022-05-25 11:00:00,122.64,122.92,122.45,122.58,6733.0,115.286,115.5492,115.1074,115.2296,6733.0
2022-05-25 11:10:00,122.52,122.76,122.5,122.65,5678.0,115.1732,115.3988,115.1544,115.2954,5678.0
2022-05-25 11:20:00,122.6,122.61,122.02,122.11,11373.0,115.2484,115.2578,114.7031,114.7877,11373.0
2022-05-25 11:30:00,122.06,122.08,121.49,121.64,8014.0,114.7407,114.7595,114.2049,114.3459,8014.0
2022-05-25 11:40:00,121.61,121.97,121.61,121.97,3047.0,114.3177,114.6561,114.3177,114.6561,3047.0
2022-05-25 11:50:00,121.96,122.02,121.61,121.89,6630.0,114.6467,114.7031,114.3177,114.5809,6630.0
2022-05-25 12:00:00,121.85,122.17,121.6,121.65,9210.0,114.5433,114.8441,114.3083,114.3553,9210.0
2022-05-25 12:10:00,121.74,121.88,121.4,121.51,4230.0,114.4399,114.5715,114.1203,114.2237,4230.0
2022-05-25 12:20:00,121.53,121.53,121.13,121.31,3521.0,114.2425,114.2425,113.8665,114.0357,3521.0
2022-05-25 12:30:00,121.34,121.4,121.19,121.22,4540.0,114.0639,114.1203,113.9229,113.9511,4540.0
2022-05-25 12:40:00,121.29,121.49,121.24,121.49,4342.0,114.0169,114.2049,113.9699,114.2049,4342.0
2022-05-25 12:50:00,121.46,121.55,121.25,121.5,5746.0,114.1767,114.2613,113.9793,114.2143,5746.0
2022-05-25 13:00:00,121.42,121.51,121.26,121.3,6558.0,114.1391,114.2237,113.9887,114.0263,6558.0
2022-05-25 13:10:00,121.3,121.53,121.14,121.44,4618.0,114.0263,114.2425,113.8759,114.1579,4618.0
2022-05-25 13:20:00,121.44,121.63,121.28,121.58,17858.0,114.1579,114.3365,114.0075,114.2895,17858.0
2022-05-25 13:30:00,121.52,121.77,121.49,121.56,4578.0,114.2331,114.4681,114.2049,114.2707,4578.0
2022-05-25 13:40:00,121.51,121.51,121.33,121.39,4149.0,114.2237,114.2237,114.0545,114.1109,4149.0
2022-05-25 13:50:00,121.37,121.61,121.12,121.54,39495.0,114.0921,114.3177,113.8571,114.2519,39495.0
2022-05-25 14:00:00,121.48,122.0,121.0,121.4,8710.0,114.1955,114.6843,113.7443,114.1203,8710.0
2022-05-25 14:10:00,121.58,122.3,121.48,121.98,6108.0,114.2895,114.9663,114.1955,114.6655,6108.0
2022-05-25 14:20:00,121.9,122.41,121.89,122.41,5800.0,114.5903,115.0698,114.5809,115.0698,5800.0
2022-05-25 14:30:00,122.37,122.51,122.21,122.21,7568.0,115.0322,115.1638,114.8817,114.8817,7568.0
2022-05-25 14:40:00,122.17,122.73,122.17,122.61,16692.0,114.8441,115.3706,114.8441,115.2578,16692.0
2022-05-25 14:50:00,122.56,122.92,122.55,122.77,9404.0,115.2108,115.5492,115.2014,115.4082,9404.0
2022-05-25 15:00:00,122.78,123.5,122.78,123.48,5592.0,115.4176,116.0944,115.4176,116.0756,5592.0
2022-05-25 15:10:00,123.51,123.54,123.29,123.34,8295.0,116.1038,116.132,115.897,115.944,8295.0
2022-05-25 15:20:00,123.34,123.5,123.26,123.36,7447.0,115.944,116.0944,115.8688,115.9628,7447.0
2022-05-25 15:30:00,123.4,123.51,123.14,123.3,13978.0,116.0004,116.1038,115.756,115.9064,13978.0
2022-05-25 15:40:00,123.29,123.54,123.21,123.47,22725.0,115.897,116.132,115.8218,116.0662,22725.0
2022-05-25 15:50:00,123.45,123.62,123.08,123.45,95476.0,116.0474,116.2072,115.6996,116.0474,95476.0
2022-05-26 09:30:00,124.83,125.95,123.42,125.44,18682.0,117.3446,118.3975,116.0192,117.9181,18682.0
2022-05-26 09:40:00,125.03,125.62,125.02,125.26,21674.0,117.5326,118.0873,117.5232,117.7489,21674.0
2022-05-26 09:50:00,125.33,125.64,125.29,125.47,35894.0,117.8147,118.1061,117.7771,117.9463,35894.0
2022-05-26 10:00:00,125.57,125.77,125.32,125.72,32413.0,118.0403,118.2283,117.8053,118.1813,32413.0
2022-05-26 10:10:00,125.54,125.92,125.41,125.83,6394.0,118.0121,118.3693,117.8899,118.2847,6394.0
2022-05-26 10:20:00,125.98,126.24,125.88,126.04,7326.0,118.4257,118.6701,118.3317,118.4821,7326.0
2022-05-26 10:30:00,126.07,126.25,125.92,126.21,10179.0,118.5103,118.6795,118.3693,118.6419,10179.0
2022-05-26 10:40:00,126.23,126.23,125.99,126.06,5532.0,118.6607,118.6607,118.4351,118.5009,5532.0
2022-05-26 10:50:00,126.09,126.19,126.0,126.11,6679.0,118.5291,118.6231,118.4445,118.5479,6679.0
2022-05-26 11:00:00,126.1,126.19,125.96,126.11,11215.0,118.5385,118.6231,118.4069,118.5479,11215.0
2022-05-26 11:10:00,126.09,126.14,125.77,125.85,33229.0,118.5291,118.5761,118.2283,118.3035,33229.0
2022-05-26 11:20:00,125.84,125.9,125.58,125.63,10805.0,118.2941,118.3505,118.0497,118.0967,10805.0
2022-05-26 11:30:00,125.63,125.63,125.17,125.51,41176.0,118.0967,118.0967,117.6643,117.9839,41176.0
2022-05-26 11:40:00,125.53,125.55,125.38,125.51,18654.0,118.0027,118.0215,117.8617,117.9839,18654.0
2022-05-26 11:50:00,125.49,125.83,125.44,125.8,103870.0,117.9651,118.2847,117.9181,118.2565,103870.0
2022-05-26 12:00:00,125.79,126.11,125.74,126.0,52768.0,118.2471,118.5479,118.2001,118.4445,52768.0
2022-05-26 12:10:00,126.0,126.18,125.95,126.09,27145.0,118.4445,118.6137,118.3975,118.5291,27145.0
2022-05-26 12:20:00,126.11,126.46,126.09,126.43,65831.0,118.5479,118.8769,118.5291,118.8487,65831.0
2022-05-26 12:30:00,126.4,126.41,126.04,126.24,51638.0,118.8205,118.8299,118.4821,118.6701,51638.0
2022-05-26 12:40:00,126.42,126.43,126.09,126.24,46924.0,118.8393,118.8487,118.5291,118.6701,46924.0
2022-05-26 12:50:00,126.23,126.48,126.16,126.48,41387.0,118.6607,118.8957,118.5949,118.8957,41387.0
2022-05-26 13:00:00,126.54,126.54,126.19,126.29,62505.0,118.9521,118.9521,118.6231,118.7171,62505.0
2022-05-26 13:10:00,126.4,126.4,125.93,126.0,22665.0,118.8205,118.8205,118.3787,118.4445,22665.0
2022-05-26 13:20:00,125.96,126.22,125.87,126.05,41675.0,118.4069,118.6513,118.3223,118.4915,41675.0
2022-05-26 13:30:00,126.08,126.31,126.08,126.27,22477.0,118.5197,118.7359,118.5197,118.6983,22477.0
2022-05-26 13:40:00,126.26,126.28,126.17,126.26,33443.0,118.6889,118.7077,118.6043,118.6889,33443.0
2022-05-26 13:50:00,126.23,126.35,126.11,126.34,17757.0,118.6607,118.7735,118.5479,118.7641,17757.0
2022-05-26 14:00:00,126.36,126.37,125.97,126.02,101949.0,118.7829,118.7923,118.4163,118.4633,101949.0
2022-05-26 14:10:00,126.05,126.13,125.69,125.73,62824.0,118.4915,118.5667,118.1531,118.1907,62824.0
2022-05-26 14:20:00,125.83,126.15,125.68,125.79,44641.0,118.2847,118.5855,118.1437,118.2471,44641.0
2022-05-26 14:30:00,125.81,125.89,125.47,125.81,13496.0,118.2659,118.3411,117.9463,118.2659,13496.0
2022-05-26 14:40:00,125.81,125.98,125.66,125.96,7396.0,118.2659,118.4257,118.1249,118.4069,7396.0
2022-05-26 14:50:00,125.94,125.94,125.72,125.81,7673.0,118.3881,118.3881,118.1813,118.2659,7673.0
2022-05-26 15:00:00,125.75,126.13,125.6,126.13,10121.0,118.2095,118.5667,118.0685,118.5667,10121.0
2022-05-26 15:10:00,126.1,126.11,125.83,125.93,43102.0,118.5385,118.5479,118.2847,118.3787,43102.0
2022-05-26 15:20:00,125.9,126.04,125.63,125.99,13969.0,118.3505,118.4821,118.0967,118.4351,13969.0
2022-05-26 15:30:00,125.96,126.56,125.95,126.5,46369.0,118.4069,118.9709,118.3975,118.9145,46369.0
2022-05-26 15:40:00,126.47,127.04,126.45,127.02,34526.0,118.8863,119.4221,118.8675,119.4033,34526.0
2022-05-26 15:50:00,127.02,127.03,126.17,126.3,136131.0,119.4033,119.4127,118.6043,118.7265,136131.0
2022-05-27 09:30:00,127.5,128.34,126.74,128.34,17075.0,119.8545,120.6442,119.1401,120.6442,17075.0
2022-05-27 09:40:00,128.49,128.72,128.16,128.16,24353.0,120.7852,121.0014,120.475,120.475,24353.0
2022-05-27 09:50:00,128.31,128.5,127.77,127.91,13973.0,120.616,120.7946,120.1083,120.2399,13973.0
2022-05-27 10:00:00,128.05,128.05,127.52,127.52,11406.0,120.3716,120.3716,119.8733,119.8733,11406.0
2022-05-27 10:10:00,127.84,128.23,127.8,128.1,9273.0,120.1741,120.5408,120.1365,120.4186,9273.0
2022-05-27 10:20:00,128.14,128.23,127.91,128.21,8017.0,120.4562,120.5408,120.2399,120.522,8017.0
2022-05-27 10:30:00,128.31,128.38,128.18,128.32,9506.0,120.616,120.6818,120.4938,120.6254,9506.0
2022-05-27 10:40:00,128.24,128.72,128.19,128.72,18595.0,120.5502,121.0014,120.5032,121.0014,18595.0
2022-05-27 10:50:00,128.8,128.91,128.25,128.59,21546.0,121.0766,121.18,120.5596,120.8792,21546.0
2022-05-27 11:00:00,128.58,129.41,128.57,129.22,15716.0,120.8698,121.65,120.8604,121.4714,15716.0
2022-05-27 11:10:00,129.16,129.45,129.12,129.45,8189.0,121.415,121.6876,121.3774,121.6876,8189.0
2022-05-27 11:20:00,129.36,129.61,129.26,129.59,8270.0,121.603,121.838,121.509,121.8192,8270.0
2022-05-27 11:30:00,129.56,129.59,129.33,129.59,27848.0,121.791,121.8192,121.5748,121.8192,27848.0
2022-05-27 11:40:00,129.65,129.78,129.3,129.74,26700.0,121.8756,121.9978,121.5466,121.9602,26700.0
2022-05-27 11:50:00,129.72,129.84,129.53,129.55,6610.0,121.9414,122.0542,121.7628,121.7816,6610.0
2022-05-27 12:00:00,129.58,129.72,129.48,129.61,14226.0,121.8098,121.9414,121.7158,121.838,14226.0
2022-05-27 12:10:00,129.59,129.88,129.57,129.66,9069.0,121.8192,122.0918,121.8004,121.885,9069.0
2022-05-27 12:20:00,129.67,129.79,129.59,129.71,6276.0,121.8944,122.0072,121.8192,121.932,6276.0
2022-05-27 12:30:00,129.76,129.82,129.52,129.69,6696.0,121.979,122.0354,121.7534,121.9132,6696.0
2022-05-27 12:40:00,129.69,129.7,129.49,129.55,10102.0,121.9132,121.9226,121.7252,121.7816,10102.0
2022-05-27 12:50:00,129.59,129.77,129.51,129.77,6169.0,121.8192,121.9884,121.744,121.9884,6169.0
2022-05-27 13:00:00,129.75,129.88,129.68,129.79,7986.0,121.9696,122.0918,121.9038,122.0072,7986.0
2022-05-27 13:10:00,129.78,129.79,129.6,129.78,7337.0,121.9978,122.0072,121.8286,121.9978,7337.0
2022-05-27 13:20:00,129.78,129.78,129.42,129.59,5299.0,121.9978,121.9978,121.6594,121.8192,5299.0
2022-05-27 13:30:00,129.54,129.62,129.35,129.38,9744.0,121.7722,121.8474,121.5936,121.6218,9744.0
2022-05-27 13:40:00,129.39,129.48,129.34,129.41,8802.0,121.6312,121.7158,121.5842,121.65,8802.0
2022-05-27 13:50:00,129.41,129.46,129.33,129.44,6813.0,121.65,121.697,121.5748,121.6782,6813.0
2022-05-27 14:00:00,129.47,129.58,129.4,129.58,7189.0,121.7064,121.8098,121.6406,121.8098,7189.0
2022-05-27 14:10:00,129.58,129.77,129.55,129.63,8880.0,121.8098,121.9884,121.7816,121.8568,8880.0
2022-05-27 14:20:00,129.7,129.81,129.6,129.61,8419.0,121.9226,122.026,121.8286,121.838,8419.0
2022-05-27 14:30:00,129.62,129.87,129.61,129.72,9011.0,121.8474,122.0824,121.838,121.9414,9011.0
2022-05-27 14:40:00,129.72,129.92,129.7,129.89,9418.0,121.9414,122.1294,121.9226,122.1012,9418.0
2022-05-27 14:50:00,129.91,130.13,129.88,130.13,8094.0,122.12,122.3268,122.0918,122.3268,8094.0
2022-05-27 15:00:00,130.13,130.37,130.07,130.37,27857.0,122.3268,122.5524,122.2704,122.5524,27857.0
2022-05-27 15:10:00,130.35,130.49,130.2,130.45,9908.0,122.5336,122.6652,122.3926,122.6276,9908.0
2022-05-27 15:20:00,130.52,130.54,130.28,130.47,16194.0,122.6934,122.7122,122.4678,122.6464,16194.0
2022-05-27 15:30:00,130.44,130.52,129.98,130.09,28834.0,122.6182,122.6934,122.1858,122.2892,28834.0
2022-05-27 15:40:00,130.08,130.3,129.88,130.06,38363.0,122.2798,122.4866,122.0918,122.261,38363.0
2022-05-27 15:50:00,130.09,130.16,129.75,130.01,137532.0,122.2892,122.355,121.9696,122.214,137532.0
2022-05-31 09:30:00,127.77,128.36,125.43,125.44,36152.0,120.1083,120.663,117.9087,117.9181,36152.0
2022-05-31 09:40:00,125.48,125.55,124.7,125.36,16120.0,117.9557,118.0215,117.2224,117.8429,16120.0
2022-05-31 09:50:00,125.35,125.95,125.12,125.75,13186.0,117.8335,118.3975,117.6172,118.2095,13186.0
2022-05-31 10:00:00,125.63,125.65,125.19,125.43,34417.0,118.0967,118.1155,117.6831,117.9087,34417.0
2022-05-31 10:10:00,125.43,126.44,125.26,126.44,15050.0,117.9087,118.8581,117.7489,118.8581,15050.0
2022-05-31 10:20:00,126.46,126.66,126.05,126.08,11351.0,118.8769,119.0649,118.4915,118.5197,11351.0
2022-05-31 10:30:00,126.09,126.43,125.5,125.5,23247.0,118.5291,118.8487,117.9745,117.9745,23247.0
2022-05-31 10:40:00,125.44,125.6,125.2,125.47,11681.0,117.9181,118.0685,117.6925,117.9463,11681.0
2022-05-31 10:50:00,125.35,125.83,125.22,125.23,8391.0,117.8335,118.2847,117.7113,117.7207,8391.0
2022-05-31 11:00:00,125.15,125.51,124.75,124.82,21135.0,117.6455,117.9839,117.2694,117.3352,21135.0
2022-05-31 11:10:00,124.82,125.05,124.75,125.02,15829.0,117.3352,117.5514,117.2694,117.5232,15829.0
2022-05-31 11:20:00,124.95,125.11,124.76,124.76,8010.0,117.4574,117.6078,117.2788,117.2788,8010.0
2022-05-31 11:30:00,124.69,125.14,124.6,125.14,9269.0,117.213,117.6361,117.1284,117.6361,9269.0
2022-05-31 11:40:00,125.16,125.4,124.88,125.4,9840.0,117.6549,117.8805,117.3916,117.8805,9840.0
2022-05-31 11:50:00,125.4,125.74,125.36,125.69,16104.0,117.8805,118.2001,117.8429,118.1531,16104.0
2022-05-31 12:00:00,125.74,126.23,125.57,126.15,14367.0,118.2001,118.6607,118.0403,118.5855,14367.0
2022-05-31 12:10:00,126.08,126.14,125.53,125.63,9423.0,118.5197,118.5761,118.0027,118.0967,9423.0
2022-05-31 12:20:00,125.67,125.73,125.17,125.35,7914.0,118.1343,118.1907,117.6643,117.8335,7914.0
2022-05-31 12:30:00,125.31,125.55,125.28,125.5,7629.0,117.7959,118.0215,117.7677,117.9745,7629.0
2022-05-31 12:40:00,125.46,125.76,125.46,125.5,9929.0,117.9369,118.2189,117.9369,117.9745,9929.0
2022-05-31 12:50:00,125.53,125.8,125.52,125.57,12118.0,118.0027,118.2565,117.9933,118.0403,12118.0
2022-05-31 13:00:00,125.61,125.69,125.33,125.6,9926.0,118.0779,118.1531,117.8147,118.0685,9926.0
2022-05-31 13:10:00,125.59,125.78,125.14,125.14,13803.0,118.0591,118.2377,117.6361,117.6361,13803.0
2022-05-31 13:20:00,125.17,125.25,125.02,125.15,7688.0,117.6643,117.7395,117.5232,117.6455,7688.0
2022-05-31 13:30:00,125.25,125.68,125.22,125.53,7008.0,117.7395,118.1437,117.7113,118.0027,7008.0
2022-05-31 13:40:00,125.55,126.11,125.55,125.96,6896.0,118.0215,118.5479,118.0215,118.4069,6896.0
2022-05-31 13:50:00,126.0,126.57,125.93,126.57,9261.0,118.4445,118.9803,118.3787,118.9803,9261.0
2022-05-31 14:00:00,126.56,126.56,126.15,126.43,13713.0,118.9709,118.9709,118.5855,118.8487,13713.0
2022-05-31 14:10:00,126.4,126.63,126.32,126.45,16848.0,118.8205,119.0367,118.7453,118.8675,16848.0
2022-05-31 14:20:00,126.46,126.53,126.24,126.42,12532.0,118.8769,118.9427,118.6701,118.8393,12532.0
2022-05-31 14:30:00,126.4,126.55,126.37,126.42,19044.0,118.8205,118.9615,118.7923,118.8393,19044.0
2022-05-31 14:40:00,126.44,126.45,125.86,125.96,9982.0,118.8581,118.8675,118.3129,118.4069,9982.0
2022-05-31 14:50:00,126.0,126.07,125.74,125.84,14030.0,118.4445,118.5103,118.2001,118.2941,14030.0
2022-05-31 15:00:00,125.78,126.05,125.49,126.02,17173.0,118.2377,118.4915,117.9651,118.4633,17173.0
2022-05-31 15:10:00,125.99,126.37,125.83,126.06,20988.0,118.4351,118.7923,118.2847,118.5009,20988.0
2022-05-31 15:20:00,126.09,126.28,126.0,126.19,12170.0,118.5291,118.7077,118.4445,118.6231,12170.0
2022-05-31 15:30:00,126.22,126.7,126.1,126.61,37380.0,118.6513,119.1025,118.5385,119.0179,37380.0
2022-05-31 15:40:00,126.59,126.7,126.21,126.29,43396.0,118.9991,119.1025,118.6419,118.7171,43396.0
2022-05-31 15:50:00,126.28,127.15,126.26,126.48,197606.0,118.7077,119.5255,118.6889,118.8957,197606.0
2022-06-01 09:30:00,127.88,128.0,126.24,126.24,29261.0,120.2117,120.3246,118.6701,118.6701,29261.0
2022-06-01 09:40:00,126.09,126.4,125.87,126.09,11060.0,118.5291,118.8205,118.3223,118.5291,11060.0
2022-06-01 09:50:00,126.14,126.25,125.56,126.06,10299.0,118.5761,118.6795,118.0309,118.5009,10299.0
2022-06-01 10:00:00,126.17,126.21,125.2,125.33,11797.0,118.6043,118.6419,117.6925,117.8147,11797.0
2022-06-01 10:10:00,125.36,125.42,125.07,125.19,13024.0,117.8429,117.8993,117.5702,117.6831,13024.0
2022-06-01 10:20:00,125.14,125.17,124.81,124.89,9651.0,117.6361,117.6643,117.3258,117.401,9651.0
2022-06-01 10:30:00,124.87,124.98,124.64,124.77,11021.0,117.3822,117.4856,117.166,117.2882,11021.0
2022-06-01 10:40:00,124.81,125.11,124.71,124.81,17559.0,117.3258,117.6078,117.2318,117.3258,17559.0
2022-06-01 10:50:00,124.84,125.48,124.83,125.42,5518.0,117.354,117.9557,117.3446,117.8993,5518.0
2022-06-01 11:00:00,125.34,125.45,125.05,125.18,20801.0,117.8241,117.9275,117.5514,117.6737,20801.0
2022-06-01 11:10:00,125.16,125.51,125.16,125.46,14614.0,117.6549,117.9839,117.6549,117.9369,14614.0
2022-06-01 11:20:00,125.45,125.46,124.95,125.19,10906.0,117.9275,117.9369,117.4574,117.6831,10906.0
2022-06-01 11:30:00,125.16,125.36,125.0,125.21,10814.0,117.6549,117.8429,117.5044,117.7019,10814.0
2022-06-01 11:40:00,125.26,125.26,124.63,124.66,7691.0,117.7489,117.7489,117.1566,117.1848,7691.0
2022-06-01 11:50:00,124.68,124.85,124.5,124.61,5985.0,117.2036,117.3634,117.0344,117.1378,5985.0
2022-06-01 12:00:00,124.64,124.82,124.56,124.75,8100.0,117.166,117.3352,117.0908,117.2694,8100.0
2022-06-01 12:10:00,124.7,124.9,124.44,124.81,10254.0,117.2224,117.4104,116.978,117.3258,10254.0
2022-06-01 12:20:00,124.77,124.93,124.58,124.58,9006.0,117.2882,117.4386,117.1096,117.1096,9006.0
2022-06-01 12:30:00,124.55,124.77,124.48,124.59,5546.0,117.0814,117.2882,117.0156,117.119,5546.0
2022-06-01 12:40:00,124.62,124.73,124.2,124.27,10374.0,117.1472,117.2506,116.7524,116.8182,10374.0
2022-06-01 12:50:00,124.1,124.47,124.0,124.42,8168.0,116.6584,117.0062,116.5644,116.9592,8168.0
2022-06-01 13:00:00,124.42,124.68,124.25,124.58,9799.0,116.9592,117.2036,116.7994,117.1096,9799.0
2022-06-01 13:10:00,124.7,124.94,124.51,124.94,14430.0,117.2224,117.448,117.0438,117.448,14430.0
2022-06-01 13:20:00,124.91,125.28,124.91,125.08,11441.0,117.4198,117.7677,117.4198,117.5796,11441.0
2022-06-01 13:30:00,125.08,125.27,124.9,125.2,4451.0,117.5796,117.7583,117.4104,117.6925,4451.0
2022-06-01 13:40:00,125.21,125.35,125.12,125.14,6327.0,117.7019,117.8335,117.6172,117.6361,6327.0
2022-06-01 13:50:00,125.14,125.33,124.99,125.15,8567.0,117.6361,117.8147,117.495,117.6455,8567.0
2022-06-01 14:00:00,125.08,125.39,125.05,125.18,7331.0,117.5796,117.8711,117.5514,117.6737,7331.0
2022-06-01 14:10:00,125.2,125.33,125.11,125.16,7335.0,117.6925,117.8147,117.6078,117.6549,7335.0
2022-06-01 14:20:00,125.17,125.94,125.15,125.7,9565.0,117.6643,118.3881,117.6455,118.1625,9565.0
2022-06-01 14:30:00,125.73,125.97,125.73,125.81,6520.0,118.1907,118.4163,118.1907,118.2659,6520.0
2022-06-01 14:40:00,125.81,126.19,125.77,126.15,5785.0,118.2659,118.6231,118.2283,118.5855,5785.0
2022-06-01 14:50:00,126.1,126.11,125.82,125.84,21999.0,118.5385,118.5479,118.2753,118.2941,21999.0
2022-06-01 15:00:00,125.83,125.87,125.43,125.75,7960.0,118.2847,118.3223,117.9087,118.2095,7960.0
2022-06-01 15:10:00,125.73,125.89,125.59,125.72,12021.0,118.1907,118.3411,118.0591,118.1813,12021.0
2022-06-01 15:20:00,125.74,125.84,125.66,125.7,9521.0,118.2001,118.2941,118.1249,118.1625,9521.0
2022-06-01 15:30:00,125.67,126.0,125.55,126.0,18134.0,118.1343,118.4445,118.0215,118.4445,18134.0
2022-06-01 15:40:00,126.0,126.15,125.84,125.97,20399.0,118.4445,118.5855,118.2941,118.4163,20399.0
2022-06-01 15:50:00,125.98,126.12,125.34,125.35,56478.0,118.4257,118.5573,117.8241,117.8335,56478.0
2022-06-02 09:30:00,126.25,126.71,125.67,126.03,30563.0,118.6795,119.1119,118.1343,118.4727,30563.0
2022-06-02 09:40:00,125.91,126.29,125.66,126.29,20294.0,118.3599,118.7171,118.1249,118.7171,20294.0
2022-06-02 09:50:00,126.17,126.27,125.68,126.24,9452.0,118.6043,118.6983,118.1437,118.6701,9452.0
2022-06-02 10:00:00,126.2,126.6,126.08,126.48,10585.0,118.6325,119.0085,118.5197,118.8957,10585.0
2022-06-02 10:10:00,126.59,127.03,126.5,126.56,7989.0,118.9991,119.4127,118.9145,118.9709,7989.0
2022-06-02 10:20:00,126.55,126.63,125.97,126.09,4998.0,118.9615,119.0367,118.4163,118.5291,4998.0
2022-06-02 10:30:00,126.3,126.69,126.22,126.59,10657.0,118.7265,119.0931,118.6513,118.9991,10657.0
2022-06-02 10:40:00,126.59,126.76,126.41,126.73,7680.0,118.9991,119.1589,118.8299,119.1307,7680.0
2022-06-02 10:50:00,126.7,127.19,126.65,127.16,10383.0,119.1025,119.5631,119.0555,119.5349,10383.0
2022-06-02 11:00:00,127.21,127.39,127.06,127.22,5070.0,119.5819,119.7511,119.4409,119.5913,5070.0
2022-06-02 11:10:00,127.26,127.62,127.26,127.29,12140.0,119.6289,119.9673,119.6289,119.6571,12140.0
2022-06-02 11:20:00,127.28,127.64,127.23,127.44,4718.0,119.6477,119.9861,119.6007,119.7981,4718.0
2022-06-02 11:30:00,127.5,127.5,127.25,127.47,4241.0,119.8545,119.8545,119.6195,119.8263,4241.0
2022-06-02 11:40:00,127.49,128.02,127.46,128.02,6884.0,119.8451,120.3434,119.8169,120.3434,6884.0
2022-06-02 11:50:00,128.02,128.11,127.66,127.7,6710.0,120.3434,120.428,120.0049,120.0425,6710.0
2022-06-02 12:00:00,127.64,127.81,127.47,127.76,5876.0,119.9861,120.1459,119.8263,120.0989,5876.0
2022-06-02 12:10:00,127.79,128.1,127.74,128.06,5278.0,120.1271,120.4186,120.0801,120.381,5278.0
2022-06-02 12:20:00,128.05,128.3,128.04,128.16,6629.0,120.3716,120.6066,120.3622,120.475,6629.0
2022-06-02 12:30:00,128.16,128.29,128.06,128.24,11825.0,120.475,120.5972,120.381,120.5502,11825.0
2022-06-02 12:40:00,128.15,128.27,127.93,127.98,5121.0,120.4656,120.5784,120.2587,120.3058,5121.0
2022-06-02 12:50:00,127.95,128.11,127.63,127.68,8984.0,120.2776,120.428,119.9767,120.0237,8984.0
2022-06-02 13:00:00,127.55,127.79,127.55,127.72,5748.0,119.9015,120.1271,119.9015,120.0613,5748.0
2022-06-02 13:10:00,127.74,127.84,127.47,127.83,5371.0,120.0801,120.1741,119.8263,120.1647,5371.0
2022-06-02 13:20:00,127.73,127.96,127.69,127.9,6490.0,120.0707,120.287,120.0331,120.2305,6490.0
2022-06-02 13:30:00,127.96,127.96,127.76,127.76,3285.0,120.287,120.287,120.0989,120.0989,3285.0
2022-06-02 13:40:00,127.76,128.33,127.74,128.31,10368.0,120.0989,120.6348,120.0801,120.616,10368.0
2022-06-02 13:50:00,128.31,128.35,128.06,128.07,4182.0,120.616,120.6536,120.381,120.3904,4182.0
2022-06-02 14:00:00,128.11,128.33,128.09,128.3,3035.0,120.428,120.6348,120.4092,120.6066,3035.0
2022-06-02 14:10:00,128.26,128.51,128.2,128.46,15784.0,120.569,120.804,120.5126,120.757,15784.0
2022-06-02 14:20:00,128.54,128.6,128.27,128.37,3979.0,120.8322,120.8886,120.5784,120.6724,3979.0
2022-06-02 14:30:00,128.4,128.61,128.4,128.59,5784.0,120.7006,120.898,120.7006,120.8792,5784.0
2022-06-02 14:40:00,128.56,128.61,128.42,128.51,9018.0,120.851,120.898,120.7194,120.804,9018.0
2022-06-02 14:50:00,128.52,128.7,128.37,128.38,6026.0,120.8134,120.9826,120.6724,120.6818,6026.0
2022-06-02 15:00:00,128.41,128.62,128.41,128.48,4633.0,120.71,120.9074,120.71,120.7758,4633.0
2022-06-02 15:10:00,128.45,128.62,128.44,128.6,5689.0,120.7476,120.9074,120.7382,120.8886,5689.0
2022-06-02 15:20:00,128.63,128.66,128.28,128.39,15629.0,120.9168,120.945,120.5878,120.6912,15629.0
2022-06-02 15:30:00,128.39,128.66,128.36,128.36,11445.0,120.6912,120.945,120.663,120.663,11445.0
2022-06-02 15:40:00,128.38,128.78,128.28,128.61,15851.0,120.6818,121.0578,120.5878,120.898,15851.0
2022-06-02 15:50:00,128.65,128.91,128.55,128.83,50950.0,120.9356,121.18,120.8416,121.1048,50950.0
2022-06-03 09:30:00,127.6,127.94,127.04,127.74,6799.0,119.9485,120.2681,119.4221,120.0801,6799.0
2022-06-03 09:40:00,127.88,127.94,127.07,127.1,10382.0,120.2117,120.2681,119.4503,119.4785,10382.0
2022-06-03 09:50:00,127.05,127.62,126.9,127.51,3006.0,119.4315,119.9673,119.2905,119.8639,3006.0
2022-06-03 10:00:00,127.41,128.08,127.41,127.76,9068.0,119.7699,120.3998,119.7699,120.0989,9068.0
2022-06-03 10:10:00,127.65,127.65,127.02,127.14,7086.0,119.9955,119.9955,119.4033,119.5161,7086.0
2022-06-03 10:20:00,127.05,127.23,126.71,126.8,9202.0,119.4315,119.6007,119.1119,119.1965,9202.0
2022-06-03 10:30:00,126.79,127.2,126.69,126.98,5597.0,119.1871,119.5725,119.0931,119.3657,5597.0
2022-06-03 10:40:00,127.02,127.27,126.58,127.27,12490.0,119.4033,119.6383,118.9897,119.6383,12490.0
2022-06-03 10:50:00,127.35,127.54,127.27,127.42,6217.0,119.7135,119.8921,119.6383,119.7793,6217.0
2022-06-03 11:00:00,127.36,127.4,126.93,127.03,5714.0,119.7229,119.7605,119.3187,119.4127,5714.0
2022-06-03 11:10:00,126.99,127.01,126.68,126.73,4623.0,119.3751,119.3939,119.0837,119.1307,4623.0
2022-06-03 11:20:00,126.67,126.69,126.36,126.5,6467.0,119.0743,119.0931,118.7829,118.9145,6467.0
2022-06-03 11:30:00,126.46,127.09,126.36,127.05,7931.0,118.8769,119.4691,118.7829,119.4315,7931.0
2022-06-03 11:40:00,127.15,127.34,126.49,126.55,11674.0,119.5255,119.7041,118.9051,118.9615,11674.0
2022-06-03 11:50:00,126.49,126.53,126.23,126.43,9059.0,118.9051,118.9427,118.6607,118.8487,9059.0
2022-06-03 12:00:00,126.44,126.59,126.08,126.1,17439.0,118.8581,118.9991,118.5197,118.5385,17439.0
2022-06-03 12:10:00,126.13,126.33,125.96,125.98,6445.0,118.5667,118.7547,118.4069,118.4257,6445.0
2022-06-03 12:20:00,125.98,126.29,125.9,126.28,4977.0,118.4257,118.7171,118.3505,118.7077,4977.0
2022-06-03 12:30:00,126.19,126.52,126.08,126.52,9344.0,118.6231,118.9333,118.5197,118.9333,9344.0
2022-06-03 12:40:00,126.45,126.49,126.3,126.49,4677.0,118.8675,118.9051,118.7265,118.9051,4677.0
2022-06-03 12:50:00,126.43,126.71,126.26,126.71,5290.0,118.8487,119.1119,118.6889,119.1119,5290.0
2022-06-03 13:00:00,126.7,127.03,126.67,126.68,11069.0,119.1025,119.4127,119.0743,119.0837,11069.0
2022-06-03 13:10:00,126.69,126.73,126.34,126.37,8703.0,119.0931,119.1307,118.7641,118.7923,8703.0
2022-06-03 13:20:00,126.38,126.71,126.36,126.58,4200.0,118.8017,119.1119,118.7829,118.9897,4200.0
2022-06-03 13:30:00,126.54,126.54,126.21,126.26,7445.0,118.9521,118.9521,118.6419,118.6889,7445.0
2022-06-03 13:40:00,126.25,126.26,125.87,126.11,7969.0,118.6795,118.6889,118.3223,118.5479,7969.0
2022-06-03 13:50:00,126.11,126.22,125.93,126.03,6098.0,118.5479,118.6513,118.3787,118.4727,6098.0
2022-06-03 14:00:00,126.0,126.18,125.91,126.11,6785.0,118.4445,118.6137,118.3599,118.5479,6785.0
2022-06-03 14:10:00,126.15,126.3,126.08,126.18,6761.0,118.5855,118.7265,118.5197,118.6137,6761.0
2022-06-03 14:20:00,126.18,126.28,126.05,126.26,5330.0,118.6137,118.7077,118.4915,118.6889,5330.0
2022-06-03 14:30:00,126.26,126.3,125.91,125.97,9993.0,118.6889,118.7265,118.3599,118.4163,9993.0
2022-06-03 14:40:00,125.91,125.97,125.67,125.96,7046.0,118.3599,118.4163,118.1343,118.4069,7046.0
2022-06-03 14:50:00,125.93,126.1,125.86,125.94,7289.0,118.3787,118.5385,118.3129,118.3881,7289.0
2022-06-03 15:00:00,125.99,126.01,125.69,125.75,6868.0,118.4351,118.4539,118.1531,118.2095,6868.0
2022-06-03 15:10:00,125.78,125.88,125.43,125.45,9146.0,118.2377,118.3317,117.9087,117.9275,9146.0
2022-06-03 15:20:00,125.52,125.67,125.46,125.65,13467.0,117.9933,118.1343,117.9369,118.1155,13467.0
2022-06-03 15:30:00,125.71,125.72,125.22,125.34,39291.0,118.1719,118.1813,117.7113,117.8241,39291.0
2022-06-03 15:40:00,125.37,125.42,125.01,125.19,35602.0,117.8523,117.8993,117.5138,117.6831,35602.0
2022-06-03 15:50:00,125.17,125.82,125.01,125.42,82279.0,117.6643,118.2753,117.5138,117.8993,82279.0
2022-06-06 09:30:00,126.17,126.52,125.36,126.46,17674.0,118.6043,118.9333,117.8429,118.8769,17674.0
2022-06-06 09:40:00,126.31,127.04,126.31,126.99,9774.0,118.7359,119.4221,118.7359,119.3751,9774.0
2022-06-06 09:50:00,126.84,127.72,126.81,127.72,9814.0,119.2341,120.0613,119.2059,120.0613,9814.0
2022-06-06 10:00:00,127.81,128.27,127.67,128.23,10546.0,120.1459,120.5784,120.0143,120.5408,10546.0
2022-06-06 10:10:00,128.18,128.28,127.94,128.26,7707.0,120.4938,120.5878,120.2681,120.569,7707.0
2022-06-06 10:20:00,128.36,128.54,128.17,128.22,9153.0,120.663,120.8322,120.4844,120.5314,9153.0
2022-06-06 10:30:00,128.13,128.2,127.71,127.71,8407.0,120.4468,120.5126,120.0519,120.0519,8407.0
2022-06-06 10:40:00,127.67,127.92,127.66,127.9,9011.0,120.0143,120.2493,120.0049,120.2305,9011.0
2022-06-06 10:50:00,127.76,127.87,127.52,127.53,9352.0,120.0989,120.2023,119.8733,119.8827,9352.0
2022-06-06 11:00:00,127.66,127.71,127.48,127.48,5480.0,120.0049,120.0519,119.8357,119.8357,5480.0
2022-06-06 11:10:00,127.42,127.65,127.08,127.16,33069.0,119.7793,119.9955,119.4597,119.5349,33069.0
2022-06-06 11:20:00,127.1,127.28,127.04,127.04,7551.0,119.4785,119.6477,119.4221,119.4221,7551.0
2022-06-06 11:30:00,127.12,127.19,126.83,126.87,8810.0,119.4973,119.5631,119.2247,119.2623,8810.0
2022-06-06 11:40:00,126.84,127.1,126.84,126.98,7550.0,119.2341,119.4785,119.2341,119.3657,7550.0
2022-06-06 11:50:00,126.88,127.31,126.88,127.25,5009.0,119.2717,119.6759,119.2717,119.6195,5009.0
2022-06-06 12:00:00,127.18,127.27,126.78,126.95,9582.0,119.5537,119.6383,119.1777,119.3375,9582.0
2022-06-06 12:10:00,126.89,127.01,126.66,127.01,12152.0,119.2811,119.3939,119.0649,119.3939,12152.0
2022-06-06 12:20:00,126.89,127.09,126.69,126.69,6412.0,119.2811,119.4691,119.0931,119.0931,6412.0
2022-06-06 12:30:00,126.66,126.96,126.58,126.77,4020.0,119.0649,119.3469,118.9897,119.1683,4020.0
2022-06-06 12:40:00,126.8,126.96,126.79,126.88,4192.0,119.1965,119.3469,119.1871,119.2717,4192.0
2022-06-06 12:50:00,126.82,127.0,126.79,126.92,3132.0,119.2153,119.3845,119.1871,119.3093,3132.0
2022-06-06 13:00:00,126.91,126.93,126.71,126.93,4248.0,119.2999,119.3187,119.1119,119.3187,4248.0
2022-06-06 13:10:00,126.89,127.04,126.85,127.01,5533.0,119.2811,119.4221,119.2435,119.3939,5533.0
2022-06-06 13:20:00,126.99,127.16,126.93,127.14,4113.0,119.3751,119.5349,119.3187,119.5161,4113.0
2022-06-06 13:30:00,127.15,127.49,127.11,127.44,3546.0,119.5255,119.8451,119.4879,119.7981,3546.0
2022-06-06 13:40:00,127.46,127.58,127.24,127.32,7738.0,119.8169,119.9297,119.6101,119.6853,7738.0
2022-06-06 13:50:00,127.23,127.33,127.11,127.32,5186.0,119.6007,119.6947,119.4879,119.6853,5186.0
2022-06-06 14:00:00,127.32,127.52,127.25,127.29,7129.0,119.6853,119.8733,119.6195,119.6571,7129.0
2022-06-06 14:10:00,127.34,127.34,127.1,127.27,11394.0,119.7041,119.7041,119.4785,119.6383,11394.0
2022-06-06 14:20:00,127.25,127.29,126.73,126.8,4741.0,119.6195,119.6571,119.1307,119.1965,4741.0
2022-06-06 14:30:00,126.74,126.87,126.72,126.83,5929.0,119.1401,119.2623,119.1213,119.2247,5929.0
2022-06-06 14:40:00,126.94,127.14,126.82,127.05,5780.0,119.3281,119.5161,119.2153,119.4315,5780.0
2022-06-06 14:50:00,127.04,127.13,126.8,127.05,5544.0,119.4221,119.5067,119.1965,119.4315,5544.0
2022-06-06 15:00:00,127.08,127.16,126.93,126.95,7253.0,119.4597,119.5349,119.3187,119.3375,7253.0
2022-06-06 15:10:00,126.91,126.99,126.77,126.84,4667.0,119.2999,119.3751,119.1683,119.2341,4667.0
2022-06-06 15:20:00,126.75,127.06,126.68,127.02,5592.0,119.1495,119.4409,119.0837,119.4033,5592.0
2022-06-06 15:30:00,127.02,127.05,126.79,126.95,13734.0,119.4033,119.4315,119.1871,119.3375,13734.0
2022-06-06 15:40:00,126.95,127.18,126.87,126.94,12880.0,119.3375,119.5537,119.2623,119.3281,12880.0
2022-06-06 15:50:00,126.95,127.43,126.95,127.12,60455.0,119.3375,119.7887,119.3375,119.4973,60455.0
2022-06-07 09:30:00,125.66,126.68,125.66,125.7,13591.0,118.1249,119.0837,118.1249,118.1625,13591.0
2022-06-07 09:40:00,125.77,125.87,124.92,125.22,6236.0,118.2283,118.3223,117.4292,117.7113,6236.0
2022-06-07 09:50:00,125.21,125.64,125.19,125.39,8310.0,117.7019,118.1061,117.6831,117.8711,8310.0
2022-06-07 10:00:00,125.35,126.35,125.28,126.35,10251.0,117.8335,118.7735,117.7677,118.7735,10251.0
2022-06-07 10:10:00,126.23,126.35,125.93,126.28,8861.0,118.6607,118.7735,118.3787,118.7077,8861.0
2022-06-07 10:20:00,126.25,126.96,126.25,126.79,12009.0,118.6795,119.3469,118.6795,119.1871,12009.0
2022-06-07 10:30:00,126.75,127.82,126.74,127.78,9074.0,119.1495,120.1553,119.1401,120.1177,9074.0
2022-06-07 10:40:00,127.74,128.11,127.74,128.11,10893.0,120.0801,120.428,120.0801,120.428,10893.0
2022-06-07 10:50:00,128.12,128.16,127.92,128.02,9138.0,120.4374,120.475,120.2493,120.3434,9138.0
2022-06-07 11:00:00,128.13,128.36,128.01,128.04,9986.0,120.4468,120.663,120.334,120.3622,9986.0
2022-06-07 11:10:00,128.06,128.25,127.97,128.14,10366.0,120.381,120.5596,120.2964,120.4562,10366.0
2022-06-07 11:20:00,128.21,128.23,127.6,127.92,12813.0,120.522,120.5408,119.9485,120.2493,12813.0
2022-06-07 11:30:00,127.91,128.05,127.76,127.95,8984.0,120.2399,120.3716,120.0989,120.2776,8984.0
2022-06-07 11:40:00,127.97,127.97,127.53,127.61,12412.0,120.2964,120.2964,119.8827,119.9579,12412.0
2022-06-07 11:50:00,127.64,127.77,127.52,127.65,9866.0,119.9861,120.1083,119.8733,119.9955,9866.0
2022-06-07 12:00:00,127.67,127.78,127.55,127.66,7439.0,120.0143,120.1177,119.9015,120.0049,7439.0
2022-06-07 12:10:00,127.71,127.93,127.58,127.58,9162.0,120.0519,120.2587,119.9297,119.9297,9162.0
2022-06-07 12:20:00,127.64,127.73,127.55,127.71,5770.0,119.9861,120.0707,119.9015,120.0519,5770.0
2022-06-07 12:30:00,127.66,127.82,127.6,127.67,8908.0,120.0049,120.1553,119.9485,120.0143,8908.0
2022-06-07 12:40:00,127.76,128.0,127.69,127.92,5831.0,120.0989,120.3246,120.0331,120.2493,5831.0
2022-06-07 12:50:00,127.9,128.11,127.88,128.06,11703.0,120.2305,120.428,120.2117,120.381,11703.0
2022-06-07 13:00:00,128.09,128.41,128.07,128.41,7031.0,120.4092,120.71,120.3904,120.71,7031.0
2022-06-07 13:10:00,128.45,128.6,128.29,128.47,6683.0,120.7476,120.8886,120.5972,120.7664,6683.0
2022-06-07 13:20:00,128.5,128.55,128.39,128.47,4164.0,120.7946,120.8416,120.6912,120.7664,4164.0
2022-06-07 13:30:00,128.43,128.48,128.28,128.31,5739.0,120.7288,120.7758,120.5878,120.616,5739.0
2022-06-07 13:40:00,128.37,128.37,128.18,128.25,10283.0,120.6724,120.6724,120.4938,120.5596,10283.0
2022-06-07 13:50:00,128.29,128.3,128.07,128.09,4213.0,120.5972,120.6066,120.3904,120.4092,4213.0
2022-06-07 14:00:00,128.1,128.35,127.94,128.27,9136.0,120.4186,120.6536,120.2681,120.5784,9136.0
2022-06-07 14:10:00,128.32,128.53,128.28,128.49,11573.0,120.6254,120.8228,120.5878,120.7852,11573.0
2022-06-07 14:20:00,128.42,128.51,128.27,128.27,12083.0,120.7194,120.804,120.5784,120.5784,12083.0
2022-06-07 14:30:00,128.31,128.57,128.29,128.57,6840.0,120.616,120.8604,120.5972,120.8604,6840.0
2022-06-07 14:40:00,128.54,128.54,128.09,128.13,12709.0,120.8322,120.8322,120.4092,120.4468,12709.0
2022-06-07 14:50:00,128.08,128.27,128.07,128.24,5234.0,120.3998,120.5784,120.3904,120.5502,5234.0
2022-06-07 15:00:00,128.3,128.41,128.23,128.34,6466.0,120.6066,120.71,120.5408,120.6442,6466.0
2022-06-07 15:10:00,128.41,128.58,128.32,128.55,10125.0,120.71,120.8698,120.6254,120.8416,10125.0
2022-06-07 15:20:00,128.56,128.62,128.36,128.48,10392.0,120.851,120.9074,120.663,120.7758,10392.0
2022-06-07 15:30:00,128.48,128.81,128.44,128.8,18457.0,120.7758,121.086,120.7382,121.0766,18457.0
2022-06-07 15:40:00,128.77,128.9,128.68,128.86,18964.0,121.0484,121.1706,120.9638,121.133,18964.0
2022-06-07 15:50:00,128.78,129.05,128.7,128.7,67841.0,121.0578,121.3116,120.9826,120.9826,67841.0
2022-06-08 09:30:00,127.16,127.43,126.62,126.85,31321.0,119.5349,119.7887,119.0273,119.2435,31321.0
2022-06-08 09:40:00,126.91,130.25,126.84,130.11,363375.0,119.2999,122.4396,119.2341,122.308,363375.0
2022-06-08 09:50:00,129.93,133.99,129.87,130.34,250453.0,122.1388,125.9554,122.0824,122.5242,250453.0
2022-06-08 10:00:00,130.45,131.17,130.45,130.92,70200.0,122.6276,123.3045,122.6276,123.0695,70200.0
2022-06-08 10:10:00,130.83,131.25,130.48,131.19,42068.0,122.9849,123.3797,122.6558,123.3233,42068.0
2022-06-08 10:20:00,131.25,131.43,130.54,130.55,29145.0,123.3797,123.5489,122.7122,122.7216,29145.0
2022-06-08 10:30:00,130.4,131.63,130.4,131.55,33252.0,122.5806,123.7369,122.5806,123.6617,33252.0
2022-06-08 10:40:00,131.61,131.73,130.78,131.11,22674.0,123.7181,123.8309,122.9379,123.2481,22674.0
2022-06-08 10:50:00,131.12,131.17,130.7,131.17,24035.0,123.2575,123.3045,122.8626,123.3045,24035.0
2022-06-08 11:00:00,131.19,131.28,130.75,130.84,14276.0,123.3233,123.4079,122.9096,122.9943,14276.0
2022-06-08 11:10:00,130.8,131.22,130.71,131.0,17362.0,122.9567,123.3515,122.872,123.1447,17362.0
2022-06-08 11:20:00,131.03,131.04,130.67,130.68,13359.0,123.1729,123.1823,122.8344,122.8438,13359.0
2022-06-08 11:30:00,130.65,130.93,130.63,130.9,10911.0,122.8156,123.0789,122.7968,123.0507,10911.0
2022-06-08 11:40:00,130.91,130.96,130.47,130.65,12165.0,123.0601,123.1071,122.6464,122.8156,12165.0
2022-06-08 11:50:00,130.58,130.67,129.95,130.05,10528.0,122.7498,122.8344,122.1576,122.2516,10528.0
2022-06-08 12:00:00,130.06,130.26,129.82,129.99,11726.0,122.261,122.449,122.0354,122.1952,11726.0
2022-06-08 12:10:00,129.99,130.12,129.76,129.98,20969.0,122.1952,122.3174,121.979,122.1858,20969.0
2022-06-08 12:20:00,129.98,130.11,129.62,129.7,17595.0,122.1858,122.308,121.8474,121.9226,17595.0
2022-06-08 12:30:00,129.71,129.87,129.13,129.14,34330.0,121.932,122.0824,121.3868,121.3962,34330.0
2022-06-08 12:40:00,129.15,129.15,128.25,128.49,31694.0,121.4056,121.4056,120.5596,120.7852,31694.0
2022-06-08 12:50:00,128.49,128.65,128.32,128.55,15670.0,120.7852,120.9356,120.6254,120.8416,15670.0
2022-06-08 13:00:00,128.56,128.56,127.96,128.19,20861.0,120.851,120.851,120.287,120.5032,20861.0
2022-06-08 13:10:00,128.17,128.32,128.03,128.21,8664.0,120.4844,120.6254,120.3528,120.522,8664.0
2022-06-08 13:20:00,128.17,128.2,127.91,127.95,8904.0,120.4844,120.5126,120.2399,120.2776,8904.0
2022-06-08 13:30:00,127.89,127.93,127.35,127.42,12589.0,120.2211,120.2587,119.7135,119.7793,12589.0
2022-06-08 13:40:00,127.42,127.67,127.41,127.62,14720.0,119.7793,120.0143,119.7699,119.9673,14720.0
2022-06-08 13:50:00,127.62,127.74,127.34,127.44,12468.0,119.9673,120.0801,119.7041,119.7981,12468.0
2022-06-08 14:00:00,127.38,127.66,127.36,127.58,10100.0,119.7417,120.0049,119.7229,119.9297,10100.0
2022-06-08 14:10:00,127.59,127.67,127.47,127.52,11793.0,119.9391,120.0143,119.8263,119.8733,11793.0
2022-06-08 14:20:00,127.52,127.59,127.1,127.2,16832.0,119.8733,119.9391,119.4785,119.5725,16832.0
2022-06-08 14:30:00,127.18,127.32,126.92,127.09,13910.0,119.5537,119.6853,119.3093,119.4691,13910.0
2022-06-08 14:40:00,127.11,127.52,127.1,127.39,14437.0,119.4879,119.8733,119.4785,119.7511,14437.0
2022-06-08 14:50:00,127.37,127.47,127.16,127.31,17096.0,119.7323,119.8263,119.5349,119.6759,17096.0
2022-06-08 15:00:00,127.32,127.42,127.19,127.33,14514.0,119.6853,119.7793,119.5631,119.6947,14514.0
2022-06-08 15:10:00,127.32,127.54,127.31,127.53,16885.0,119.6853,119.8921,119.6759,119.8827,16885.0
2022-06-08 15:20:00,127.52,127.76,127.52,127.61,19680.0,119.8733,120.0989,119.8733,119.9579,19680.0
2022-06-08 15:30:00,127.63,127.83,127.53,127.59,27837.0,119.9767,120.1647,119.8827,119.9391,27837.0
2022-06-08 15:40:00,127.57,127.57,127.08,127.09,43169.0,119.9203,119.9203,119.4597,119.4691,43169.0
2022-06-08 15:50:00,127.09,127.45,126.85,126.92,141136.0,119.4691,119.8075,119.2435,119.3093,141136.0
2022-06-09 09:30:00,126.4,126.52,125.73,126.29,14943.0,118.8205,118.9333,118.1907,118.7171,14943.0
2022-06-09 09:40:00,126.31,127.06,126.11,126.58,15697.0,118.7359,119.4409,118.5479,118.9897,15697.0
2022-06-09 09:50:00,126.58,128.25,126.57,128.1,29064.0,118.9897,120.5596,118.9803,120.4186,29064.0
2022-06-09 10:00:00,128.02,128.39,127.34,127.36,15536.0,120.3434,120.6912,119.7041,119.7229,15536.0
2022-06-09 10:10:00,127.37,127.42,126.66,127.35,15691.0,119.7323,119.7793,119.0649,119.7135,15691.0
2022-06-09 10:20:00,127.38,127.58,126.91,126.93,5977.0,119.7417,119.9297,119.2999,119.3187,5977.0
2022-06-09 10:30:00,127.03,127.32,127.01,127.25,7278.0,119.4127,119.6853,119.3939,119.6195,7278.0
2022-06-09 10:40:00,127.3,127.42,126.81,127.37,10901.0,119.6665,119.7793,119.2059,119.7323,10901.0
2022-06-09 10:50:00,127.42,127.57,127.06,127.48,11239.0,119.7793,119.9203,119.4409,119.8357,11239.0
2022-06-09 11:00:00,127.39,127.43,127.04,127.4,12655.0,119.7511,119.7887,119.4221,119.7605,12655.0
2022-06-09 11:10:00,127.5,127.77,127.42,127.43,31134.0,119.8545,120.1083,119.7793,119.7887,31134.0
2022-06-09 11:20:00,127.45,127.54,126.9,126.91,15755.0,119.8075,119.8921,119.2905,119.2999,15755.0
2022-06-09 11:30:00,126.92,126.96,126.49,126.61,22366.0,119.3093,119.3469,118.9051,119.0179,22366.0
2022-06-09 11:40:00,126.63,127.21,126.6,126.81,10320.0,119.0367,119.5819,119.0085,119.2059,10320.0
2022-06-09 11:50:00,126.82,126.83,126.34,126.59,9850.0,119.2153,119.2247,118.7641,118.9991,9850.0
2022-06-09 12:00:00,126.6,126.71,126.44,126.64,6451.0,119.0085,119.1119,118.8581,119.0461,6451.0
2022-06-09 12:10:00,126.61,126.62,126.38,126.6,6897.0,119.0179,119.0273,118.8017,119.0085,6897.0
2022-06-09 12:20:00,126.7,126.96,126.7,126.88,5115.0,119.1025,119.3469,119.1025,119.2717,5115.0
2022-06-09 12:30:00,126.93,127.15,126.78,127.15,9233.0,119.3187,119.5255,119.1777,119.5255,9233.0
2022-06-09 12:40:00,127.26,127.31,126.98,127.04,13865.0,119.6289,119.6759,119.3657,119.4221,13865.0
2022-06-09 12:50:00,127.12,127.31,127.02,127.27,22109.0,119.4973,119.6759,119.4033,119.6383,22109.0
2022-06-09 13:00:00,127.24,127.49,127.1,127.25,21512.0,119.6101,119.8451,119.4785,119.6195,21512.0
2022-06-09 13:10:00,127.2,127.35,127.1,127.18,14360.0,119.5725,119.7135,119.4785,119.5537,14360.0
2022-06-09 13:20:00,127.18,127.19,126.74,126.78,8224.0,119.5537,119.5631,119.1401,119.1777,8224.0
2022-06-09 13:30:00,126.82,126.85,126.54,126.8,8598.0,119.2153,119.2435,118.9521,119.1965,8598.0
2022-06-09 13:40:00,126.82,126.82,126.63,126.77,6081.0,119.2153,119.2153,119.0367,119.1683,6081.0
2022-06-09 13:50:00,126.77,126.85,126.72,126.82,8419.0,119.1683,119.2435,119.1213,119.2153,8419.0
2022-06-09 14:00:00,126.77,126.83,126.56,126.7,11045.0,119.1683,119.2247,118.9709,119.1025,11045.0
2022-06-09 14:10:00,126.73,126.78,126.41,126.46,11159.0,119.1307,119.1777,118.8299,118.8769,11159.0
2022-06-09 14:20:00,126.49,126.53,126.16,126.3,8479.0,118.9051,118.9427,118.5949,118.7265,8479.0
2022-06-09 14:30:00,126.25,126.27,125.77,125.8,6491.0,118.6795,118.6983,118.2283,118.2565,6491.0
2022-06-09 14:40:00,125.78,125.88,125.54,125.77,17481.0,118.2377,118.3317,118.0121,118.2283,17481.0
2022-06-09 14:50:00,125.82,125.95,125.53,125.55,7735.0,118.2753,118.3975,118.0027,118.0215,7735.0
2022-06-09 15:00:00,125.51,125.57,125.21,125.21,9100.0,117.9839,118.0403,117.7019,117.7019,9100.0
2022-06-09 15:10:00,125.23,125.29,125.06,125.2,13394.0,117.7207,117.7771,117.5608,117.6925,13394.0
2022-06-09 15:20:00,125.21,125.35,124.81,124.87,15000.0,117.7019,117.8335,117.3258,117.3822,15000.0
2022-06-09 15:30:00,124.82,124.97,124.75,124.84,23189.0,117.3352,117.4762,117.2694,117.354,23189.0
2022-06-09 15:40:00,124.84,124.84,124.27,124.44,31881.0,117.354,117.354,116.8182,116.978,31881.0
2022-06-09 15:50:00,124.3,124.65,123.97,123.99,128008.0,116.8464,117.1754,116.5362,116.555,128008.0
2022-06-10 09:30:00,121.01,121.04,119.66,120.59,24601.0,113.7537,113.7819,112.4847,113.3589,24601.0
2022-06-10 09:40:00,120.63,121.03,120.37,120.81,14987.0,113.3965,113.7725,113.1521,113.5657,14987.0
2022-06-10 09:50:00,120.47,120.93,120.09,120.26,14113.0,113.2461,113.6785,112.8889,113.0487,14113.0
2022-06-10 10:00:00,120.07,120.07,119.11,119.25,10830.0,112.8701,112.8701,111.9676,112.0992,10830.0
2022-06-10 10:10:00,119.3,119.42,118.64,118.92,14665.0,112.1462,112.259,111.5258,111.789,14665.0
2022-06-10 10:20:00,118.88,118.99,118.29,118.44,26768.0,111.7514,111.8548,111.1968,111.3378,26768.0
2022-06-10 10:30:00,118.59,119.09,118.45,118.94,67042.0,111.4788,111.9488,111.3472,111.8078,67042.0
2022-06-10 10:40:00,118.9,119.19,118.68,118.84,77215.0,111.7702,112.0428,111.5634,111.7138,77215.0
2022-06-10 10:50:00,118.85,118.95,117.91,117.96,33221.0,111.7232,111.8172,110.8396,110.8866,33221.0
2022-06-10 11:00:00,117.97,118.62,117.97,118.62,23452.0,110.896,111.507,110.896,111.507,23452.0
2022-06-10 11:10:00,118.57,118.66,117.77,117.96,31148.0,111.46,111.5446,110.708,110.8866,31148.0
2022-06-10 11:20:00,117.97,118.15,117.31,117.55,19988.0,110.896,111.0652,110.2756,110.5012,19988.0
2022-06-10 11:30:00,117.64,117.65,117.14,117.15,14480.0,110.5858,110.5952,110.1158,110.1252,14480.0
2022-06-10 11:40:00,117.1,117.43,117.09,117.24,13464.0,110.0782,110.3884,110.0688,110.2098,13464.0
2022-06-10 11:50:00,117.24,117.58,117.21,117.52,15032.0,110.2098,110.5294,110.1816,110.473,15032.0
2022-06-10 12:00:00,117.53,117.65,117.4,117.51,20538.0,110.4824,110.5952,110.3602,110.4636,20538.0
2022-06-10 12:10:00,117.48,117.54,116.81,116.82,26185.0,110.4354,110.4918,109.8056,109.815,26185.0
2022-06-10 12:20:00,116.92,117.2,116.9,117.14,8544.0,109.909,110.1722,109.8902,110.1158,8544.0
2022-06-10 12:30:00,117.17,117.17,116.87,116.87,4291.0,110.144,110.144,109.862,109.862,4291.0
2022-06-10 12:40:00,116.97,117.04,116.56,116.56,8112.0,109.956,110.0218,109.5705,109.5705,8112.0
2022-06-10 12:50:00,116.53,116.54,116.09,116.49,12531.0,109.5423,109.5517,109.1287,109.5047,12531.0
2022-06-10 13:00:00,116.52,116.54,116.1,116.38,17033.0,109.5329,109.5517,109.1381,109.4013,17033.0
2022-06-10 13:10:00,116.41,116.6,116.28,116.6,31574.0,109.4295,109.6081,109.3073,109.6081,31574.0
2022-06-10 13:20:00,116.59,116.86,116.59,116.73,8495.0,109.5987,109.8526,109.5987,109.7304,8495.0
2022-06-10 13:30:00,116.73,117.04,116.33,116.95,39935.0,109.7304,110.0218,109.3543,109.9372,39935.0
2022-06-10 13:40:00,116.95,116.95,116.53,116.74,18258.0,109.9372,109.9372,109.5423,109.7398,18258.0
2022-06-10 13:50:00,116.77,116.88,116.27,116.45,16487.0,109.768,109.8714,109.2979,109.4671,16487.0
2022-06-10 14:00:00,116.45,116.45,115.98,116.17,12959.0,109.4671,109.4671,109.0253,109.2039,12959.0
2022-06-10 14:10:00,116.18,116.43,115.98,116.4,19287.0,109.2133,109.4483,109.0253,109.4201,19287.0
2022-06-10 14:20:00,116.43,116.51,115.83,115.86,16449.0,109.4483,109.5235,108.8843,108.9125,16449.0
2022-06-10 14:30:00,115.91,116.23,115.9,116.15,10231.0,108.9595,109.2603,108.9501,109.1851,10231.0
2022-06-10 14:40:00,116.11,116.68,116.04,116.68,8732.0,109.1475,109.6833,109.0817,109.6833,8732.0
2022-06-10 14:50:00,116.66,117.09,116.62,116.98,11186.0,109.6645,110.0688,109.6269,109.9654,11186.0
2022-06-10 15:00:00,116.97,117.08,116.54,116.89,149810.0,109.956,110.0594,109.5517,109.8808,149810.0
2022-06-10 15:10:00,116.91,117.46,116.84,117.39,19678.0,109.8996,110.4166,109.8338,110.3508,19678.0
2022-06-10 15:20:00,117.37,117.75,117.06,117.49,13610.0,110.332,110.6892,110.0406,110.4448,13610.0
2022-06-10 15:30:00,117.44,117.44,117.01,117.07,26076.0,110.3978,110.3978,109.9936,110.05,26076.0
2022-06-10 15:40:00,117.02,117.05,116.0,116.01,41779.0,110.003,110.0312,109.0441,109.0535,41779.0
2022-06-10 15:50:00,115.99,116.37,115.84,115.88,126106.0,109.0347,109.3919,108.8937,108.9313,126106.0
2022-06-13 09:30:00,112.84,113.59,112.59,113.36,22976.0,106.0736,106.7786,105.8386,106.5624,22976.0
2022-06-13 09:40:00,113.28,113.91,112.85,113.2,10186.0,106.4872,107.0795,106.083,106.412,10186.0
2022-06-13 09:50:00,113.33,113.58,113.01,113.04,15133.0,106.5342,106.7692,106.2334,106.2616,15133.0
2022-06-13 10:00:00,113.24,113.37,112.77,113.22,26598.0,106.4496,106.5718,106.0078,106.4308,26598.0
2022-06-13 10:10:00,113.17,113.18,112.55,112.71,10770.0,106.3838,106.3932,105.801,105.9514,10770.0
2022-06-13 10:20:00,112.7,112.81,112.46,112.5,7717.0,105.942,106.0454,105.7164,105.754,7717.0
2022-06-13 10:30:00,112.61,112.69,112.0,112.01,15564.0,105.8574,105.9326,105.284,105.2934,15564.0
2022-06-13 10:40:00,112.02,112.12,110.98,111.22,24053.0,105.3028,105.3968,104.3251,104.5508,24053.0
2022-06-13 10:50:00,111.19,111.52,111.07,111.24,30800.0,104.5226,104.8328,104.4097,104.5696,30800.0
2022-06-13 11:00:00,111.21,111.37,110.96,111.16,20367.0,104.5414,104.6918,104.3063,104.4944,20367.0
2022-06-13 11:10:00,111.11,111.86,111.09,111.77,13016.0,104.4474,105.1524,104.4286,105.0678,13016.0
2022-06-13 11:20:00,111.74,111.94,111.54,111.64,44967.0,105.0396,105.2276,104.8516,104.9456,44967.0
2022-06-13 11:30:00,111.73,112.34,111.33,112.26,9873.0,105.0302,105.6036,104.6542,105.5284,9873.0
2022-06-13 11:40:00,112.31,112.55,112.01,112.38,37043.0,105.5754,105.801,105.2934,105.6412,37043.0
2022-06-13 11:50:00,112.76,112.78,112.3,112.69,16105.0,105.9984,106.0172,105.566,105.9326,16105.0
2022-06-13 12:00:00,112.72,113.23,112.55,113.06,10862.0,105.9608,106.4402,105.801,106.2804,10862.0
2022-06-13 12:10:00,113.16,113.39,113.02,113.17,9266.0,106.3744,106.5906,106.2428,106.3838,9266.0
2022-06-13 12:20:00,113.41,113.41,113.09,113.13,5982.0,106.6094,106.6094,106.3086,106.3462,5982.0
2022-06-13 12:30:00,113.09,113.9,113.09,113.9,5507.0,106.3086,107.0701,106.3086,107.0701,5507.0
2022-06-13 12:40:00,113.76,113.76,113.23,113.27,5317.0,106.9384,106.9384,106.4402,106.4778,5317.0
2022-06-13 12:50:00,113.2,113.39,112.96,113.02,6786.0,106.412,106.5906,106.1864,106.2428,6786.0
2022-06-13 13:00:00,112.99,113.02,112.74,112.89,7131.0,106.2146,106.2428,105.9796,106.1206,7131.0
2022-06-13 13:10:00,112.88,113.18,112.83,113.18,8063.0,106.1112,106.3932,106.0642,106.3932,8063.0
2022-06-13 13:20:00,113.19,113.21,112.88,112.99,9958.0,106.4026,106.4214,106.1112,106.2146,9958.0
2022-06-13 13:30:00,113.08,113.28,112.85,113.27,11657.0,106.2992,106.4872,106.083,106.4778,11657.0
2022-06-13 13:40:00,113.32,114.08,113.3,114.08,16835.0,106.5248,107.2393,106.506,107.2393,16835.0
2022-06-13 13:50:00,114.1,114.21,113.63,113.94,14683.0,107.2581,107.3615,106.8162,107.1077,14683.0
2022-06-13 14:00:00,113.95,113.95,113.39,113.39,13325.0,107.1171,107.1171,106.5906,106.5906,13325.0
2022-06-13 14:10:00,113.36,113.73,113.31,113.61,14940.0,106.5624,106.9102,106.5154,106.7974,14940.0
2022-06-13 14:20:00,113.68,113.75,113.52,113.63,9259.0,106.8632,106.929,106.7128,106.8162,9259.0
2022-06-13 14:30:00,113.64,114.22,113.35,114.01,13115.0,106.8256,107.3709,106.553,107.1735,13115.0
2022-06-13 14:40:00,114.04,114.3,113.95,114.06,9608.0,107.2017,107.4461,107.1171,107.2205,9608.0
2022-06-13 14:50:00,114.06,114.08,113.39,113.56,11076.0,107.2205,107.2393,106.5906,106.7504,11076.0
2022-06-13 15:00:00,113.5,113.73,113.3,113.46,16262.0,106.694,106.9102,106.506,106.6564,16262.0
2022-06-13 15:10:00,113.5,113.92,113.1,113.52,20735.0,106.694,107.0889,106.318,106.7128,20735.0
2022-06-13 15:20:00,113.41,113.56,112.98,112.98,20857.0,106.6094,106.7504,106.2052,106.2052,20857.0
2022-06-13 15:30:00,112.97,113.29,112.69,112.87,36205.0,106.1958,106.4966,105.9326,106.1018,36205.0
2022-06-13 15:40:00,112.89,112.99,112.6,112.86,44088.0,106.1206,106.2146,105.848,106.0924,44088.0
2022-06-13 15:50:00,112.81,113.39,112.55,113.31,117064.0,106.0454,106.5906,105.801,106.5154,117064.0
2022-06-14 09:30:00,113.16,113.4,111.24,111.26,44266.0,106.3744,106.6,104.5696,104.5884,44266.0
2022-06-14 09:40:00,111.26,111.89,110.33,111.55,56668.0,104.5884,105.1806,103.7141,104.861,56668.0
2022-06-14 09:50:00,111.45,111.88,111.07,111.31,32561.0,104.767,105.1712,104.4097,104.6354,32561.0
2022-06-14 10:00:00,111.28,111.55,109.98,110.22,41969.0,104.6072,104.861,103.3851,103.6107,41969.0
2022-06-14 10:10:00,110.13,110.63,109.75,110.23,27252.0,103.5261,103.9961,103.1689,103.6201,27252.0
2022-06-14 10:20:00,110.19,110.83,110.06,110.51,30516.0,103.5825,104.1841,103.4603,103.8833,30516.0
2022-06-14 10:30:00,110.5,110.76,109.67,109.67,26702.0,103.8739,104.1183,103.0937,103.0937,26702.0
2022-06-14 10:40:00,109.68,109.99,109.12,109.86,18432.0,103.1031,103.3945,102.5767,103.2723,18432.0
2022-06-14 10:50:00,109.84,110.16,109.81,109.87,14294.0,103.2535,103.5543,103.2253,103.2817,14294.0
2022-06-14 11:00:00,109.91,110.54,109.91,110.41,15178.0,103.3193,103.9115,103.3193,103.7893,15178.0
2022-06-14 11:10:00,110.39,110.39,109.75,110.06,32055.0,103.7705,103.7705,103.1689,103.4603,32055.0
2022-06-14 11:20:00,110.03,110.69,109.79,110.28,23674.0,103.4321,104.0525,103.2065,103.6671,23674.0
2022-06-14 11:30:00,110.24,110.7,109.97,110.54,11525.0,103.6295,104.0619,103.3757,103.9115,11525.0
2022-06-14 11:40:00,110.46,110.98,110.38,110.38,16836.0,103.8363,104.3251,103.7611,103.7611,16836.0
2022-06-14 11:50:00,110.39,110.72,110.33,110.64,27553.0,103.7705,104.0807,103.7141,104.0055,27553.0
2022-06-14 12:00:00,110.39,110.39,109.9,110.05,37640.0,103.7705,103.7705,103.3099,103.4509,37640.0
2022-06-14 12:10:00,110.07,110.11,109.55,109.95,25291.0,103.4697,103.5073,102.9809,103.3569,25291.0
2022-06-14 12:20:00,109.98,110.17,109.86,110.05,22349.0,103.3851,103.5637,103.2723,103.4509,22349.0
2022-06-14 12:30:00,110.1,110.32,110.03,110.08,8969.0,103.4979,103.7047,103.4321,103.4791,8969.0
2022-06-14 12:40:00,110.08,110.19,109.97,110.18,10074.0,103.4791,103.5825,103.3757,103.5731,10074.0
2022-06-14 12:50:00,110.16,110.37,110.08,110.26,11671.0,103.5543,103.7517,103.4791,103.6483,11671.0
2022-06-14 13:00:00,110.29,110.45,110.07,110.42,9385.0,103.6765,103.8269,103.4697,103.7987,9385.0
2022-06-14 13:10:00,110.45,111.0,110.38,110.99,19138.0,103.8269,104.3439,103.7611,104.3345,19138.0
2022-06-14 13:20:00,110.91,111.02,110.64,110.64,19795.0,104.2593,104.3627,104.0055,104.0055,19795.0
2022-06-14 13:30:00,110.57,110.86,110.43,110.47,12974.0,103.9397,104.2123,103.8081,103.8457,12974.0
2022-06-14 13:40:00,110.44,110.49,110.13,110.37,22836.0,103.8175,103.8645,103.5261,103.7517,22836.0
2022-06-14 13:50:00,110.37,110.65,110.31,110.53,25264.0,103.7517,104.0149,103.6953,103.9021,25264.0
2022-06-14 14:00:00,110.51,111.03,110.51,110.9,39788.0,103.8833,104.3721,103.8833,104.2499,39788.0
2022-06-14 14:10:00,110.91,110.91,110.5,110.66,17939.0,104.2593,104.2593,103.8739,104.0243,17939.0
2022-06-14 14:20:00,110.66,110.67,110.32,110.38,14219.0,104.0243,104.0337,103.7047,103.7611,14219.0
2022-06-14 14:30:00,110.39,110.6,110.21,110.5,10714.0,103.7705,103.9679,103.6013,103.8739,10714.0
2022-06-14 14:40:00,110.46,110.46,110.17,110.18,21879.0,103.8363,103.8363,103.5637,103.5731,21879.0
2022-06-14 14:50:00,110.14,110.14,109.83,110.0,11957.0,103.5355,103.5355,103.2441,103.4039,11957.0
2022-06-14 15:00:00,110.03,110.08,109.9,109.93,14311.0,103.4321,103.4791,103.3099,103.3381,14311.0
2022-06-14 15:10:00,109.96,110.31,109.96,110.22,31542.0,103.3663,103.6953,103.3663,103.6107,31542.0
2022-06-14 15:20:00,110.22,110.85,110.22,110.85,30408.0,103.6107,104.2029,103.6107,104.2029,30408.0
2022-06-14 15:30:00,110.86,111.49,110.82,111.49,49690.0,104.2123,104.8046,104.1747,104.8046,49690.0
2022-06-14 15:40:00,111.51,111.87,111.32,111.7,95657.0,104.8234,105.1618,104.6448,105.002,95657.0
2022-06-14 15:50:00,111.7,111.75,111.3,111.55,190446.0,105.002,105.049,104.626,104.861,190446.0
2022-06-15 09:30:00,113.44,114.34,112.82,114.07,54136.0,106.6376,107.4837,106.0548,107.2299,54136.0
2022-06-15 09:40:00,113.9,114.34,113.49,114.28,29068.0,107.0701,107.4837,106.6846,107.4273,29068.0
2022-06-15 09:50:00,114.16,114.74,114.05,114.51,27477.0,107.3145,107.8597,107.2111,107.6435,27477.0
2022-06-15 10:00:00,114.54,114.94,114.35,114.91,39197.0,107.6717,108.0477,107.4931,108.0195,39197.0
2022-06-15 10:10:00,114.85,114.87,113.93,114.03,33406.0,107.9631,107.9819,107.0983,107.1923,33406.0
2022-06-15 10:20:00,114.08,114.17,113.42,113.52,28680.0,107.2393,107.3239,106.6188,106.7128,28680.0
2022-06-15 10:30:00,113.65,113.65,112.96,112.97,16289.0,106.835,106.835,106.1864,106.1958,16289.0
2022-06-15 10:40:00,113.0,113.27,112.82,113.12,16384.0,106.224,106.4778,106.0548,106.3368,16384.0
2022-06-15 10:50:00,113.1,113.19,112.51,112.78,40870.0,106.318,106.4026,105.7634,106.0172,40870.0
2022-06-15 11:00:00,112.82,112.95,112.56,112.79,7607.0,106.0548,106.177,105.8104,106.0266,7607.0
2022-06-15 11:10:00,112.74,112.8,112.17,112.23,27029.0,105.9796,106.036,105.4438,105.5002,27029.0
2022-06-15 11:20:00,112.18,112.57,112.13,112.51,22091.0,105.4532,105.8198,105.4062,105.7634,22091.0
2022-06-15 11:30:00,112.5,112.58,112.25,112.57,12637.0,105.754,105.8292,105.519,105.8198,12637.0
2022-06-15 11:40:00,112.54,112.95,112.54,112.78,15613.0,105.7916,106.177,105.7916,106.0172,15613.0
2022-06-15 11:50:00,112.77,112.81,112.47,112.81,11030.0,106.0078,106.0454,105.7258,106.0454,11030.0
2022-06-15 12:00:00,112.8,112.86,112.67,112.77,12077.0,106.036,106.0924,105.9138,106.0078,12077.0
2022-06-15 12:10:00,112.76,113.08,112.76,112.95,15928.0,105.9984,106.2992,105.9984,106.177,15928.0
2022-06-15 12:20:00,112.93,113.39,112.93,113.39,9280.0,106.1582,106.5906,106.1582,106.5906,9280.0
2022-06-15 12:30:00,113.35,113.47,113.01,113.04,15004.0,106.553,106.6658,106.2334,106.2616,15004.0
2022-06-15 12:40:00,113.09,113.11,112.88,113.09,5197.0,106.3086,106.3274,106.1112,106.3086,5197.0
2022-06-15 12:50:00,113.11,113.11,112.49,112.57,11863.0,106.3274,106.3274,105.7446,105.8198,11863.0
2022-06-15 13:00:00,112.56,112.92,112.55,112.72,32863.0,105.8104,106.1488,105.801,105.9608,32863.0
2022-06-15 13:10:00,112.76,112.87,112.61,112.65,6324.0,105.9984,106.1018,105.8574,105.895,6324.0
2022-06-15 13:20:00,112.69,112.91,112.67,112.88,8774.0,105.9326,106.1394,105.9138,106.1112,8774.0
2022-06-15 13:30:00,112.88,113.0,112.8,112.96,8727.0,106.1112,106.224,106.036,106.1864,8727.0
2022-06-15 13:40:00,113.03,113.09,112.82,112.82,17684.0,106.2522,106.3086,106.0548,106.0548,17684.0
2022-06-15 13:50:00,112.78,113.37,112.69,113.28,12847.0,106.0172,106.5718,105.9326,106.4872,12847.0
2022-06-15 14:00:00,113.1,113.6,112.11,112.49,16791.0,106.318,106.788,105.3874,105.7446,16791.0
2022-06-15 14:10:00,112.62,113.06,112.2,112.73,19450.0,105.8668,106.2804,105.472,105.9702,19450.0
2022-06-15 14:20:00,112.75,112.95,112.1,112.18,19319.0,105.989,106.177,105.378,105.4532,19319.0
2022-06-15 14:30:00,112.15,113.23,111.45,113.04,21116.0,105.425,106.4402,104.767,106.2616,21116.0
2022-06-15 14:40:00,112.89,114.53,112.77,114.04,28726.0,106.1206,107.6623,106.0078,107.2017,28726.0
2022-06-15 14:50:00,114.09,114.3,112.95,113.1,27516.0,107.2487,107.4461,106.177,106.318,27516.0
2022-06-15 15:00:00,113.23,113.64,113.11,113.53,18594.0,106.4402,106.8256,106.3274,106.7222,18594.0
2022-06-15 15:10:00,113.47,113.73,112.98,113.27,21099.0,106.6658,106.9102,106.2052,106.4778,21099.0
2022-06-15 15:20:00,113.34,114.51,113.34,114.46,20331.0,106.5436,107.6435,106.5436,107.5965,20331.0
2022-06-15 15:30:00,114.48,115.08,114.32,114.46,31765.0,107.6153,108.1793,107.4649,107.5965,31765.0
2022-06-15 15:40:00,114.38,114.39,113.53,113.9,36240.0,107.5213,107.5307,106.7222,107.0701,36240.0
2022-06-15 15:50:00,113.86,113.88,113.34,113.62,118293.0,107.0324,107.0512,106.5436,106.8068,118293.0
2022-06-16 09:30:00,109.75,110.05,107.93,108.05,26196.0,103.1689,103.4509,101.458,101.5708,26196.0
2022-06-16 09:40:00,107.75,108.37,107.36,108.1,22342.0,101.2888,101.8717,100.9222,101.6178,22342.0
2022-06-16 09:50:00,108.1,108.28,107.9,108.2,13566.0,101.6178,101.7871,101.4298,101.7118,13566.0
2022-06-16 10:00:00,108.03,108.1,107.53,107.96,13386.0,101.552,101.6178,101.082,101.4862,13386.0
2022-06-16 10:10:00,107.76,108.35,107.68,108.29,10246.0,101.2982,101.8529,101.223,101.7965,10246.0
2022-06-16 10:20:00,108.29,109.14,108.18,108.77,13693.0,101.7965,102.5955,101.693,102.2477,13693.0
2022-06-16 10:30:00,108.73,108.87,108.46,108.64,25531.0,102.2101,102.3417,101.9563,102.1255,25531.0
2022-06-16 10:40:00,108.6,108.65,107.43,107.49,20699.0,102.0879,102.1349,100.988,101.0444,20699.0
2022-06-16 10:50:00,107.44,107.79,107.32,107.55,14181.0,100.9974,101.3264,100.8846,101.1008,14181.0
2022-06-16 11:00:00,107.45,107.79,107.41,107.61,11576.0,101.0068,101.3264,100.9692,101.1572,11576.0
2022-06-16 11:10:00,107.8,108.1,107.69,107.92,11963.0,101.3358,101.6178,101.2324,101.4486,11963.0
2022-06-16 11:20:00,107.98,109.04,107.98,108.93,21882.0,101.505,102.5015,101.505,102.3981,21882.0
2022-06-16 11:30:00,108.95,109.44,108.74,109.44,15096.0,102.4169,102.8775,102.2195,102.8775,15096.0
2022-06-16 11:40:00,109.45,109.51,108.96,109.37,21400.0,102.8869,102.9433,102.4263,102.8117,21400.0
2022-06-16 11:50:00,109.4,109.53,109.18,109.44,20511.0,102.8399,102.9621,102.6331,102.8775,20511.0
2022-06-16 12:00:00,109.51,109.54,108.86,108.95,11244.0,102.9433,102.9715,102.3323,102.4169,11244.0
2022-06-16 12:10:00,108.95,109.28,108.9,109.08,15250.0,102.4169,102.7271,102.3699,102.5391,15250.0
2022-06-16 12:20:00,109.11,109.41,108.99,109.41,7942.0,102.5673,102.8493,102.4545,102.8493,7942.0
2022-06-16 12:30:00,109.33,109.33,108.86,109.03,10131.0,102.7741,102.7741,102.3323,102.4921,10131.0
2022-06-16 12:40:00,109.04,109.68,109.03,109.47,12116.0,102.5015,103.1031,102.4921,102.9057,12116.0
2022-06-16 12:50:00,109.46,109.51,108.96,109.26,10377.0,102.8963,102.9433,102.4263,102.7083,10377.0
2022-06-16 13:00:00,109.26,109.64,109.07,109.49,10293.0,102.7083,103.0655,102.5297,102.9245,10293.0
2022-06-16 13:10:00,109.49,109.49,108.84,108.84,14239.0,102.9245,102.9245,102.3135,102.3135,14239.0
2022-06-16 13:20:00,108.8,109.32,108.5,109.24,12130.0,102.2759,102.7647,101.9939,102.6895,12130.0
2022-06-16 13:30:00,109.28,109.28,108.68,108.78,12611.0,102.7271,102.7271,102.1631,102.2571,12611.0
2022-06-16 13:40:00,108.78,108.78,108.27,108.55,9704.0,102.2571,102.2571,101.7777,102.0409,9704.0
2022-06-16 13:50:00,108.72,108.72,108.36,108.36,11944.0,102.2007,102.2007,101.8623,101.8623,11944.0
2022-06-16 14:00:00,108.39,108.54,107.94,108.07,15264.0,101.8905,102.0315,101.4674,101.5896,15264.0
2022-06-16 14:10:00,108.06,108.21,107.98,108.15,9524.0,101.5802,101.7212,101.505,101.6648,9524.0
2022-06-16 14:20:00,108.15,108.26,107.8,107.95,13248.0,101.6648,101.7682,101.3358,101.4768,13248.0
2022-06-16 14:30:00,107.94,108.28,107.9,108.15,19583.0,101.4674,101.7871,101.4298,101.6648,19583.0
2022-06-16 14:40:00,108.24,108.49,107.9,107.92,16267.0,101.7494,101.9845,101.4298,101.4486,16267.0
2022-06-16 14:50:00,107.95,108.21,107.95,108.13,11990.0,101.4768,101.7212,101.4768,101.646,11990.0
2022-06-16 15:00:00,108.18,108.6,108.17,108.59,17445.0,101.693,102.0879,101.6836,102.0785,17445.0
2022-06-16 15:10:00,108.67,108.85,108.26,108.61,18061.0,102.1537,102.3229,101.7682,102.0973,18061.0
2022-06-16 15:20:00,108.64,108.77,108.46,108.54,26433.0,102.1255,102.2477,101.9563,102.0315,26433.0
2022-06-16 15:30:00,108.54,108.54,108.05,108.24,24179.0,102.0315,102.0315,101.5708,101.7494,24179.0
2022-06-16 15:40:00,108.26,108.5,107.93,108.03,42585.0,101.7682,101.9939,101.458,101.552,42585.0
2022-06-16 15:50:00,108.07,108.64,107.96,108.61,108976.0,101.5896,102.1255,101.4862,102.0973,108976.0
2022-06-17 09:30:00,108.84,109.18,107.87,109.18,260905.0,102.3135,102.6331,101.4016,102.6331,260905.0
2022-06-17 09:40:00,109.17,109.65,108.89,109.08,18817.0,102.6237,103.0749,102.3605,102.5391,18817.0
2022-06-17 09:50:00,109.08,109.52,108.99,109.06,6443.0,102.5391,102.9527,102.4545,102.5203,6443.0
2022-06-17 10:00:00,109.09,109.1,107.93,108.17,12999.0,102.5485,102.5579,101.458,101.6836,12999.0
2022-06-17 10:10:00,108.23,108.41,107.81,108.05,9370.0,101.74,101.9093,101.3452,101.5708,9370.0
2022-06-17 10:20:00,108.06,108.06,107.42,107.69,17149.0,101.5802,101.5802,100.9786,101.2324,17149.0
2022-06-17 10:30:00,107.74,107.78,107.1,107.46,20645.0,101.2794,101.317,100.6778,101.0162,20645.0
2022-06-17 10:40:00,107.46,107.62,107.06,107.33,8875.0,101.0162,101.1666,100.6402,100.894,8875.0
2022-06-17 10:50:00,107.34,107.86,107.33,107.86,22012.0,100.9034,101.3922,100.894,101.3922,22012.0
2022-06-17 11:00:00,107.85,108.45,107.58,108.45,14211.0,101.3828,101.9469,101.129,101.9469,14211.0
2022-06-17 11:10:00,108.38,109.01,108.38,109.0,8620.0,101.8811,102.4733,101.8811,102.4639,8620.0
2022-06-17 11:20:00,108.98,109.02,108.47,108.67,12654.0,102.4451,102.4827,101.9657,102.1537,12654.0
2022-06-17 11:30:00,108.72,109.3,108.68,108.93,17586.0,102.2007,102.7459,102.1631,102.3981,17586.0
2022-06-17 11:40:00,109.02,109.08,108.62,108.76,9040.0,102.4827,102.5391,102.1067,102.2383,9040.0
2022-06-17 11:50:00,108.84,108.91,108.47,108.56,22779.0,102.3135,102.3793,101.9657,102.0503,22779.0
2022-06-17 12:00:00,108.52,108.59,108.14,108.41,7615.0,102.0127,102.0785,101.6554,101.9093,7615.0
2022-06-17 12:10:00,108.42,108.84,108.26,108.49,7801.0,101.9187,102.3135,101.7682,101.9845,7801.0
2022-06-17 12:20:00,108.44,108.78,108.44,108.62,8229.0,101.9375,102.2571,101.9375,102.1067,8229.0
2022-06-17 12:30:00,108.57,108.7,108.3,108.67,10676.0,102.0597,102.1819,101.8059,102.1537,10676.0
2022-06-17 12:40:00,108.76,108.85,108.45,108.66,12258.0,102.2383,102.3229,101.9469,102.1443,12258.0
2022-06-17 12:50:00,108.68,109.0,108.4,108.72,13218.0,102.1631,102.4639,101.8999,102.2007,13218.0
2022-06-17 13:00:00,108.72,109.48,108.67,109.44,8715.0,102.2007,102.9151,102.1537,102.8775,8715.0
2022-06-17 13:10:00,109.38,110.2,109.38,110.2,32389.0,102.8211,103.5919,102.8211,103.5919,32389.0
2022-06-17 13:20:00,110.05,110.51,109.55,109.6,26841.0,103.4509,103.8833,102.9809,103.0279,26841.0
2022-06-17 13:30:00,109.61,109.85,109.48,109.78,8553.0,103.0373,103.2629,102.9151,103.1971,8553.0
2022-06-17 13:40:00,109.78,110.05,109.44,109.74,7818.0,103.1971,103.4509,102.8775,103.1595,7818.0
2022-06-17 13:50:00,109.74,110.21,109.74,110.06,8049.0,103.1595,103.6013,103.1595,103.4603,8049.0
2022-06-17 14:00:00,110.14,110.46,110.07,110.36,8956.0,103.5355,103.8363,103.4697,103.7423,8956.0
2022-06-17 14:10:00,110.35,110.39,109.91,110.21,11541.0,103.7329,103.7705,103.3193,103.6013,11541.0
2022-06-17 14:20:00,110.25,110.44,110.12,110.17,11192.0,103.6389,103.8175,103.5167,103.5637,11192.0
2022-06-17 14:30:00,110.1,110.55,109.88,110.55,10945.0,103.4979,103.9209,103.2911,103.9209,10945.0
2022-06-17 14:40:00,110.77,110.88,110.4,110.58,16070.0,104.1277,104.2311,103.7799,103.9491,16070.0
2022-06-17 14:50:00,110.44,110.53,110.07,110.14,16978.0,103.8175,103.9021,103.4697,103.5355,16978.0
2022-06-17 15:00:00,110.12,110.39,110.01,110.11,20484.0,103.5167,103.7705,103.4133,103.5073,20484.0
2022-06-17 15:10:00,110.14,110.14,109.71,110.09,40564.0,103.5355,103.5355,103.1313,103.4885,40564.0
2022-06-17 15:20:00,110.09,110.83,110.09,110.67,25716.0,103.4885,104.1841,103.4885,104.0337,25716.0
2022-06-17 15:30:00,110.68,110.7,110.3,110.48,26714.0,104.0431,104.0619,103.6859,103.8551,26714.0
2022-06-17 15:40:00,110.45,110.45,110.11,110.17,29470.0,103.8269,103.8269,103.5073,103.5637,29470.0
2022-06-17 15:50:00,110.14,110.38,109.93,109.93,135919.0,103.5355,103.7611,103.3381,103.3381,135919.0
2022-06-21 09:30:00,111.97,112.18,110.14,110.33,21465.0,105.2558,105.4532,103.5355,103.7141,21465.0
2022-06-21 09:40:00,110.31,110.88,110.23,110.35,18097.0,103.6953,104.2311,103.6201,103.7329,18097.0
2022-06-21 09:50:00,110.36,110.77,110.0,110.55,25443.0,103.7423,104.1277,103.4039,103.9209,25443.0
2022-06-21 10:00:00,110.55,111.17,110.4,111.11,24537.0,103.9209,104.5038,103.7799,104.4474,24537.0
2022-06-21 10:10:00,111.21,111.34,110.94,111.14,14249.0,104.5414,104.6636,104.2875,104.4756,14249.0
2022-06-21 10:20:00,111.08,111.26,110.7,110.97,19804.0,104.4192,104.5884,104.0619,104.3157,19804.0
2022-06-21 10:30:00,110.93,111.2,110.45,110.75,13958.0,104.2781,104.532,103.8269,104.1089,13958.0
2022-06-21 10:40:00,110.82,110.93,110.45,110.79,17480.0,104.1747,104.2781,103.8269,104.1465,17480.0
2022-06-21 10:50:00,110.81,110.98,110.54,110.61,12564.0,104.1653,104.3251,103.9115,103.9773,12564.0
2022-06-21 11:00:00,110.55,110.57,110.34,110.37,11786.0,103.9209,103.9397,103.7235,103.7517,11786.0
2022-06-21 11:10:00,110.37,110.43,109.99,110.09,12849.0,103.7517,103.8081,103.3945,103.4885,12849.0
2022-06-21 11:20:00,110.13,110.25,109.89,110.19,15299.0,103.5261,103.6389,103.3005,103.5825,15299.0
2022-06-21 11:30:00,110.13,110.59,110.12,110.18,8600.0,103.5261,103.9585,103.5167,103.5731,8600.0
2022-06-21 11:40:00,110.15,110.37,110.06,110.37,9794.0,103.5449,103.7517,103.4603,103.7517,9794.0
2022-06-21 11:50:00,110.4,110.44,110.2,110.2,13204.0,103.7799,103.8175,103.5919,103.5919,13204.0
2022-06-21 12:00:00,110.23,110.37,110.05,110.26,8874.0,103.6201,103.7517,103.4509,103.6483,8874.0
2022-06-21 12:10:00,110.28,110.34,110.1,110.28,12618.0,103.6671,103.7235,103.4979,103.6671,12618.0
2022-06-21 12:20:00,110.32,110.35,110.08,110.24,8288.0,103.7047,103.7329,103.4791,103.6295,8288.0
2022-06-21 12:30:00,110.24,110.34,110.15,110.22,6414.0,103.6295,103.7235,103.5449,103.6107,6414.0
2022-06-21 12:40:00,110.2,110.23,109.93,109.98,13886.0,103.5919,103.6201,103.3381,103.3851,13886.0
2022-06-21 12:50:00,109.99,110.16,109.84,110.1,22623.0,103.3945,103.5543,103.2535,103.4979,22623.0
2022-06-21 13:00:00,110.1,110.49,110.1,110.48,11059.0,103.4979,103.8645,103.4979,103.8551,11059.0
2022-06-21 13:10:00,110.48,110.57,110.34,110.57,15685.0,103.8551,103.9397,103.7235,103.9397,15685.0
2022-06-21 13:20:00,110.58,110.83,110.5,110.63,26171.0,103.9491,104.1841,103.8739,103.9961,26171.0
2022-06-21 13:30:00,110.68,110.84,110.64,110.79,9509.0,104.0431,104.1935,104.0055,104.1465,9509.0
2022-06-21 13:40:00,110.79,111.08,110.73,110.79,51459.0,104.1465,104.4192,104.0901,104.1465,51459.0
2022-06-21 13:50:00,110.79,110.79,110.19,110.31,22766.0,104.1465,104.1465,103.5825,103.6953,22766.0
2022-06-21 14:00:00,110.4,110.55,110.13,110.31,14050.0,103.7799,103.9209,103.5261,103.6953,14050.0
2022-06-21 14:10:00,110.35,110.55,110.16,110.3,11621.0,103.7329,103.9209,103.5543,103.6859,11621.0
2022-06-21 14:20:00,110.3,110.43,110.15,110.41,15024.0,103.6859,103.8081,103.5449,103.7893,15024.0
2022-06-21 14:30:00,110.43,110.51,110.26,110.31,11214.0,103.8081,103.8833,103.6483,103.6953,11214.0
2022-06-21 14:40:00,110.3,110.71,110.29,110.61,16658.0,103.6859,104.0713,103.6765,103.9773,16658.0
2022-06-21 14:50:00,110.66,110.98,110.66,110.98,10362.0,104.0243,104.3251,104.0243,104.3251,10362.0
2022-06-21 15:00:00,110.92,111.07,110.85,110.96,14209.0,104.2687,104.4097,104.2029,104.3063,14209.0
2022-06-21 15:10:00,110.94,111.07,110.76,110.76,12061.0,104.2875,104.4097,104.1183,104.1183,12061.0
2022-06-21 15:20:00,110.76,110.94,110.63,110.69,20644.0,104.1183,104.2875,103.9961,104.0525,20644.0
2022-06-21 15:30:00,110.71,110.74,110.54,110.55,19494.0,104.0713,104.0995,103.9115,103.9209,19494.0
2022-06-21 15:40:00,110.58,110.74,110.47,110.53,42237.0,103.9491,104.0995,103.8457,103.9021,42237.0
2022-06-21 15:50:00,110.54,110.78,110.52,110.6,106060.0,103.9115,104.1371,103.8927,103.9679,106060.0
2022-06-22 09:30:00,108.95,111.03,108.62,110.95,36716.0,102.4169,104.3721,102.1067,104.2969,36716.0
2022-06-22 09:40:00,111.09,111.54,110.84,111.37,27875.0,104.4286,104.8516,104.1935,104.6918,27875.0
2022-06-22 09:50:00,111.31,112.03,110.94,111.24,20528.0,104.6354,105.3122,104.2875,104.5696,20528.0
2022-06-22 10:00:00,111.29,111.96,111.04,111.96,26597.0,104.6166,105.2464,104.3815,105.2464,26597.0
2022-06-22 10:10:00,111.96,112.9,111.59,112.9,28451.0,105.2464,106.13,104.8986,106.13,28451.0
2022-06-22 10:20:00,112.97,113.33,112.56,112.82,37390.0,106.1958,106.5342,105.8104,106.0548,37390.0
2022-06-22 10:30:00,112.86,112.9,112.23,112.74,19226.0,106.0924,106.13,105.5002,105.9796,19226.0
2022-06-22 10:40:00,112.69,112.83,112.4,112.68,16966.0,105.9326,106.0642,105.66,105.9232,16966.0
2022-06-22 10:50:00,112.69,112.85,112.19,112.28,9638.0,105.9326,106.083,105.4626,105.5472,9638.0
2022-06-22 11:00:00,112.29,112.32,111.64,111.82,10747.0,105.5566,105.5848,104.9456,105.1148,10747.0
2022-06-22 11:10:00,111.83,112.43,111.82,112.32,14123.0,105.1242,105.6882,105.1148,105.5848,14123.0
2022-06-22 11:20:00,112.28,112.63,112.18,112.57,11542.0,105.5472,105.8762,105.4532,105.8198,11542.0
2022-06-22 11:30:00,112.53,112.83,112.48,112.55,6483.0,105.7822,106.0642,105.7352,105.801,6483.0
2022-06-22 11:40:00,112.63,112.63,112.03,112.38,13394.0,105.8762,105.8762,105.3122,105.6412,13394.0
2022-06-22 11:50:00,112.45,112.45,111.95,111.95,8174.0,105.707,105.707,105.237,105.237,8174.0
2022-06-22 12:00:00,111.98,112.3,111.71,111.93,8869.0,105.2652,105.566,105.0114,105.2182,8869.0
2022-06-22 12:10:00,111.91,112.5,111.91,112.5,9425.0,105.1994,105.754,105.1994,105.754,9425.0
2022-06-22 12:20:00,112.5,112.66,112.23,112.26,14930.0,105.754,105.9044,105.5002,105.5284,14930.0
2022-06-22 12:30:00,112.22,112.78,112.18,112.73,31826.0,105.4908,106.0172,105.4532,105.9702,31826.0
2022-06-22 12:40:00,112.76,113.1,112.74,113.05,9931.0,105.9984,106.318,105.9796,106.271,9931.0
2022-06-22 12:50:00,113.08,113.49,113.07,113.33,16229.0,106.2992,106.6846,106.2898,106.5342,16229.0
2022-06-22 13:00:00,113.33,113.43,113.08,113.36,12506.0,106.5342,106.6282,106.2992,106.5624,12506.0
2022-06-22 13:10:00,113.39,113.63,113.35,113.6,9638.0,106.5906,106.8162,106.553,106.788,9638.0
2022-06-22 13:20:00,113.63,113.7,113.39,113.39,30014.0,106.8162,106.882,106.5906,106.5906,30014.0
2022-06-22 13:30:00,113.43,113.56,113.31,113.53,10058.0,106.6282,106.7504,106.5154,106.7222,10058.0
2022-06-22 13:40:00,113.51,113.75,113.37,113.75,10046.0,106.7034,106.929,106.5718,106.929,10046.0
2022-06-22 13:50:00,113.71,113.81,113.52,113.64,19597.0,106.8914,106.9854,106.7128,106.8256,19597.0
2022-06-22 14:00:00,113.67,114.2,113.56,114.13,32318.0,106.8538,107.3521,106.7504,107.2863,32318.0
2022-06-22 14:10:00,113.96,114.04,113.76,113.94,9188.0,107.1265,107.2017,106.9384,107.1077,9188.0
2022-06-22 14:20:00,113.94,113.98,113.66,113.75,13547.0,107.1077,107.1453,106.8444,106.929,13547.0
2022-06-22 14:30:00,113.74,113.96,113.74,113.87,11473.0,106.9196,107.1265,106.9196,107.0418,11473.0
2022-06-22 14:40:00,113.84,113.93,113.61,113.62,10524.0,107.0136,107.0983,106.7974,106.8068,10524.0
2022-06-22 14:50:00,113.59,113.81,113.47,113.69,12120.0,106.7786,106.9854,106.6658,106.8726,12120.0
2022-06-22 15:00:00,113.67,113.74,113.54,113.57,15762.0,106.8538,106.9196,106.7316,106.7598,15762.0
2022-06-22 15:10:00,113.57,113.66,113.46,113.56,13926.0,106.7598,106.8444,106.6564,106.7504,13926.0
2022-06-22 15:20:00,113.6,113.72,113.44,113.53,16184.0,106.788,106.9008,106.6376,106.7222,16184.0
2022-06-22 15:30:00,113.49,113.59,113.15,113.18,33807.0,106.6846,106.7786,106.365,106.3932,33807.0
2022-06-22 15:40:00,113.18,113.24,112.85,112.92,52061.0,106.3932,106.4496,106.083,106.1488,52061.0
2022-06-22 15:50:00,112.91,113.23,112.73,112.73,127406.0,106.1394,106.4402,105.9702,105.9702,127406.0
2022-06-23 09:30:00,112.69,113.44,112.01,112.85,81333.0,105.9326,106.6376,105.2934,106.083,81333.0
2022-06-23 09:40:00,112.81,113.52,112.74,113.11,38926.0,106.0454,106.7128,105.9796,106.3274,38926.0
2022-06-23 09:50:00,113.11,113.17,112.5,113.04,15123.0,106.3274,106.3838,105.754,106.2616,15123.0
2022-06-23 10:00:00,113.05,113.18,112.1,112.11,14877.0,106.271,106.3932,105.378,105.3874,14877.0
2022-06-23 10:10:00,112.08,112.31,111.8,111.8,12609.0,105.3592,105.5754,105.096,105.096,12609.0
2022-06-23 10:20:00,111.84,112.39,111.84,112.04,14709.0,105.1336,105.6506,105.1336,105.3216,14709.0
2022-06-23 10:30:00,112.14,112.66,111.92,112.66,9786.0,105.4156,105.9044,105.2088,105.9044,9786.0
2022-06-23 10:40:00,112.66,112.93,112.36,112.71,11602.0,105.9044,106.1582,105.6224,105.9514,11602.0
2022-06-23 10:50:00,112.73,113.13,112.69,113.08,13387.0,105.9702,106.3462,105.9326,106.2992,13387.0
2022-06-23 11:00:00,113.03,113.36,112.75,112.85,14253.0,106.2522,106.5624,105.989,106.083,14253.0
2022-06-23 11:10:00,112.92,113.18,112.74,113.1,9087.0,106.1488,106.3932,105.9796,106.318,9087.0
2022-06-23 11:20:00,113.05,113.18,112.43,112.82,9816.0,106.271,106.3932,105.6882,106.0548,9816.0
2022-06-23 11:30:00,112.81,112.83,112.07,112.14,12231.0,106.0454,106.0642,105.3498,105.4156,12231.0
2022-06-23 11:40:00,112.07,112.37,112.0,112.36,5778.0,105.3498,105.6318,105.284,105.6224,5778.0
2022-06-23 11:50:00,112.42,112.56,112.13,112.2,7687.0,105.6788,105.8104,105.4062,105.472,7687.0
2022-06-23 12:00:00,112.23,112.24,111.76,112.04,18875.0,105.5002,105.5096,105.0584,105.3216,18875.0
2022-06-23 12:10:00,112.04,112.76,112.04,112.68,6863.0,105.3216,105.9984,105.3216,105.9232,6863.0
2022-06-23 12:20:00,112.7,112.87,112.56,112.68,10457.0,105.942,106.1018,105.8104,105.9232,10457.0
2022-06-23 12:30:00,112.63,112.79,112.45,112.66,23859.0,105.8762,106.0266,105.707,105.9044,23859.0
2022-06-23 12:40:00,112.64,112.93,112.57,112.85,13273.0,105.8856,106.1582,105.8198,106.083,13273.0
2022-06-23 12:50:00,112.81,112.81,112.51,112.55,5941.0,106.0454,106.0454,105.7634,105.801,5941.0
2022-06-23 13:00:00,112.57,112.7,112.32,112.64,9509.0,105.8198,105.942,105.5848,105.8856,9509.0
2022-06-23 13:10:00,112.64,112.93,112.64,112.9,7823.0,105.8856,106.1582,105.8856,106.13,7823.0
2022-06-23 13:20:00,112.9,112.93,112.61,112.66,11936.0,106.13,106.1582,105.8574,105.9044,11936.0
2022-06-23 13:30:00,112.72,112.87,112.44,112.69,12709.0,105.9608,106.1018,105.6976,105.9326,12709.0
2022-06-23 13:40:00,112.72,112.82,112.6,112.66,10519.0,105.9608,106.0548,105.848,105.9044,10519.0
2022-06-23 13:50:00,112.74,112.88,112.65,112.88,8712.0,105.9796,106.1112,105.895,106.1112,8712.0
2022-06-23 14:00:00,112.88,113.12,112.64,113.09,6826.0,106.1112,106.3368,105.8856,106.3086,6826.0
2022-06-23 14:10:00,113.11,113.34,113.04,113.34,9040.0,106.3274,106.5436,106.2616,106.5436,9040.0
2022-06-23 14:20:00,113.34,113.49,113.24,113.43,7386.0,106.5436,106.6846,106.4496,106.6282,7386.0
2022-06-23 14:30:00,113.48,113.74,113.47,113.68,14123.0,106.6752,106.9196,106.6658,106.8632,14123.0
2022-06-23 14:40:00,113.68,114.06,113.66,113.86,18705.0,106.8632,107.2205,106.8444,107.0324,18705.0
2022-06-23 14:50:00,113.93,113.96,113.59,113.76,10062.0,107.0983,107.1265,106.7786,106.9384,10062.0
2022-06-23 15:00:00,113.79,114.01,113.74,113.95,17869.0,106.9666,107.1735,106.9196,107.1171,17869.0
2022-06-23 15:10:00,113.93,114.06,113.78,113.88,16934.0,107.0983,107.2205,106.9572,107.0512,16934.0
2022-06-23 15:20:00,113.9,114.07,113.8,113.95,24882.0,107.0701,107.2299,106.976,107.1171,24882.0
2022-06-23 15:30:00,113.94,114.32,113.92,114.09,39434.0,107.1077,107.4649,107.0889,107.2487,39434.0
2022-06-23 15:40:00,114.07,114.44,114.02,114.44,42721.0,107.2299,107.5777,107.1829,107.5777,42721.0
2022-06-23 15:50:00,114.4,114.66,114.12,114.38,102478.0,107.5401,107.7845,107.2769,107.5213,102478.0
2022-06-24 09:30:00,115.28,116.01,115.09,115.18,54715.0,108.3673,109.0535,108.1887,108.2733,54715.0
2022-06-24 09:40:00,115.44,117.1,115.37,116.88,32457.0,108.5177,110.0782,108.4519,109.8714,32457.0
2022-06-24 09:50:00,116.88,117.08,116.56,117.01,14549.0,109.8714,110.0594,109.5705,109.9936,14549.0
2022-06-24 10:00:00,117.15,118.04,117.04,117.73,32933.0,110.1252,110.9618,110.0218,110.6704,32933.0
2022-06-24 10:10:00,117.73,118.24,117.61,118.1,15734.0,110.6704,111.1498,110.5576,111.0182,15734.0
2022-06-24 10:20:00,118.26,118.62,118.03,118.55,16745.0,111.1686,111.507,110.9524,111.4412,16745.0
2022-06-24 10:30:00,118.57,118.68,118.24,118.55,15516.0,111.46,111.5634,111.1498,111.4412,15516.0
2022-06-24 10:40:00,118.62,118.66,118.27,118.63,13495.0,111.507,111.5446,111.178,111.5164,13495.0
2022-06-24 10:50:00,118.63,118.75,118.4,118.6,18590.0,111.5164,111.6292,111.3002,111.4882,18590.0
2022-06-24 11:00:00,118.64,118.9,118.54,118.59,24534.0,111.5258,111.7702,111.4318,111.4788,24534.0
2022-06-24 11:10:00,118.56,118.63,118.17,118.3,10604.0,111.4506,111.5164,111.084,111.2062,10604.0
2022-06-24 11:20:00,118.36,118.81,118.36,118.78,22810.0,111.2626,111.6856,111.2626,111.6574,22810.0
2022-06-24 11:30:00,118.79,119.26,118.68,119.14,14265.0,111.6668,112.1086,111.5634,111.9958,14265.0
2022-06-24 11:40:00,119.14,119.34,119.07,119.09,18771.0,111.9958,112.1838,111.93,111.9488,18771.0
2022-06-24 11:50:00,119.06,119.28,119.01,119.17,16230.0,111.9206,112.1274,111.8736,112.024,16230.0
2022-06-24 12:00:00,119.12,119.31,119.04,119.16,17365.0,111.977,112.1556,111.9018,112.0146,17365.0
2022-06-24 12:10:00,119.15,119.48,119.01,119.3,22085.0,112.0052,112.3154,111.8736,112.1462,22085.0
2022-06-24 12:20:00,119.33,119.33,118.88,118.91,30505.0,112.1744,112.1744,111.7514,111.7796,30505.0
2022-06-24 12:30:00,118.91,119.12,118.9,119.11,10017.0,111.7796,111.977,111.7702,111.9676,10017.0
2022-06-24 12:40:00,119.09,119.23,118.97,119.01,13688.0,111.9488,112.0804,111.836,111.8736,13688.0
2022-06-24 12:50:00,119.03,119.4,119.03,119.31,29990.0,111.8924,112.2402,111.8924,112.1556,29990.0
2022-06-24 13:00:00,119.32,119.52,119.29,119.52,24305.0,112.165,112.3531,112.1368,112.3531,24305.0
2022-06-24 13:10:00,119.53,119.58,119.33,119.5,29280.0,112.3625,112.4095,112.1744,112.3342,29280.0
2022-06-24 13:20:00,119.5,119.7,119.49,119.68,14959.0,112.3342,112.5223,112.3248,112.5035,14959.0
2022-06-24 13:30:00,119.68,119.76,119.51,119.73,13801.0,112.5035,112.5787,112.3436,112.5505,13801.0
2022-06-24 13:40:00,119.71,119.84,119.65,119.84,9332.0,112.5317,112.6539,112.4753,112.6539,9332.0
2022-06-24 13:50:00,119.83,119.98,119.76,119.89,14565.0,112.6445,112.7855,112.5787,112.7009,14565.0
2022-06-24 14:00:00,119.89,120.01,119.85,119.89,13937.0,112.7009,112.8137,112.6633,112.7009,13937.0
2022-06-24 14:10:00,119.9,119.91,119.66,119.73,18129.0,112.7103,112.7197,112.4847,112.5505,18129.0
2022-06-24 14:20:00,119.72,119.72,119.26,119.41,32032.0,112.5411,112.5411,112.1086,112.2496,32032.0
2022-06-24 14:30:00,119.43,119.66,119.36,119.57,13185.0,112.2684,112.4847,112.2026,112.4001,13185.0
2022-06-24 14:40:00,119.56,119.71,119.52,119.61,13682.0,112.3907,112.5317,112.3531,112.4377,13682.0
2022-06-24 14:50:00,119.64,119.84,119.58,119.82,13920.0,112.4659,112.6539,112.4095,112.6351,13920.0
2022-06-24 15:00:00,119.8,120.08,119.76,120.04,17276.0,112.6163,112.8795,112.5787,112.8419,17276.0
2022-06-24 15:10:00,120.02,120.14,119.94,120.0,38866.0,112.8231,112.9359,112.7479,112.8043,38866.0
2022-06-24 15:20:00,120.0,120.25,119.93,120.13,29360.0,112.8043,113.0393,112.7385,112.9265,29360.0
2022-06-24 15:30:00,120.13,120.56,120.11,120.56,44486.0,112.9265,113.3307,112.9077,113.3307,44486.0
2022-06-24 15:40:00,120.56,121.0,120.52,120.78,77610.0,113.3307,113.7443,113.2931,113.5375,77610.0
2022-06-24 15:50:00,120.76,121.1,120.74,121.05,224835.0,113.5187,113.8383,113.4999,113.7913,224835.0
2022-06-27 09:30:00,121.89,122.04,120.61,120.78,22862.0,114.5809,114.7219,113.3777,113.5375,22862.0
2022-06-27 09:40:00,120.91,121.19,119.94,120.4,13507.0,113.6597,113.9229,112.7479,113.1803,13507.0
2022-06-27 09:50:00,120.38,120.66,120.14,120.14,16163.0,113.1615,113.4247,112.9359,112.9359,16163.0
2022-06-27 10:00:00,120.11,120.68,119.93,120.49,21453.0,112.9077,113.4435,112.7385,113.2649,21453.0
2022-06-27 10:10:00,120.41,120.42,119.48,119.72,11480.0,113.1897,113.1991,112.3154,112.5411,11480.0
2022-06-27 10:20:00,119.73,120.3,119.73,120.09,15655.0,112.5505,113.0863,112.5505,112.8889,15655.0
2022-06-27 10:30:00,120.09,120.44,120.08,120.28,13515.0,112.8889,113.2179,112.8795,113.0675,13515.0
2022-06-27 10:40:00,120.26,120.9,120.25,120.88,25776.0,113.0487,113.6503,113.0393,113.6315,25776.0
2022-06-27 10:50:00,120.92,121.28,120.86,120.86,17151.0,113.6691,114.0075,113.6127,113.6127,17151.0
2022-06-27 11:00:00,120.88,121.17,120.87,121.13,16866.0,113.6315,113.9041,113.6221,113.8665,16866.0
2022-06-27 11:10:00,121.13,121.55,120.92,121.55,21322.0,113.8665,114.2613,113.6691,114.2613,21322.0
2022-06-27 11:20:00,121.55,121.79,121.47,121.68,15973.0,114.2613,114.4869,114.1861,114.3835,15973.0
2022-06-27 11:30:00,121.69,121.69,121.5,121.58,22026.0,114.3929,114.3929,114.2143,114.2895,22026.0
2022-06-27 11:40:00,121.58,121.88,121.57,121.88,18427.0,114.2895,114.5715,114.2801,114.5715,18427.0
2022-06-27 11:50:00,121.87,122.13,121.81,122.12,18996.0,114.5621,114.8065,114.5057,114.7971,18996.0
2022-06-27 12:00:00,122.11,122.11,121.64,121.75,18682.0,114.7877,114.7877,114.3459,114.4493,18682.0
2022-06-27 12:10:00,121.76,121.77,121.17,121.47,39515.0,114.4587,114.4681,113.9041,114.1861,39515.0
2022-06-27 12:20:00,121.5,121.5,120.92,120.96,10892.0,114.2143,114.2143,113.6691,113.7067,10892.0
2022-06-27 12:30:00,120.97,120.98,120.74,120.96,6655.0,113.7161,113.7255,113.4999,113.7067,6655.0
2022-06-27 12:40:00,120.94,121.2,120.93,121.07,7223.0,113.6879,113.9323,113.6785,113.8101,7223.0
2022-06-27 12:50:00,121.03,121.26,121.01,121.26,9817.0,113.7725,113.9887,113.7537,113.9887,9817.0
2022-06-27 13:00:00,121.29,121.31,120.96,121.16,12885.0,114.0169,114.0357,113.7067,113.8947,12885.0
2022-06-27 13:10:00,121.18,121.29,121.08,121.19,9512.0,113.9135,114.0169,113.8195,113.9229,9512.0
2022-06-27 13:20:00,121.19,121.21,120.75,120.97,14434.0,113.9229,113.9417,113.5093,113.7161,14434.0
2022-06-27 13:30:00,120.96,121.03,120.74,120.87,9198.0,113.7067,113.7725,113.4999,113.6221,9198.0
2022-06-27 13:40:00,120.84,120.86,120.54,120.65,11188.0,113.5939,113.6127,113.3119,113.4153,11188.0
2022-06-27 13:50:00,120.7,120.79,120.6,120.63,11576.0,113.4623,113.5469,113.3683,113.3965,11576.0
2022-06-27 14:00:00,120.63,120.74,120.53,120.69,14726.0,113.3965,113.4999,113.3025,113.4529,14726.0
2022-06-27 14:10:00,120.69,120.88,120.54,120.83,16244.0,113.4529,113.6315,113.3119,113.5845,16244.0
2022-06-27 14:20:00,120.83,120.85,120.69,120.73,9125.0,113.5845,113.6033,113.4529,113.4905,9125.0
2022-06-27 14:30:00,120.71,121.17,120.67,121.0,14230.0,113.4717,113.9041,113.4341,113.7443,14230.0
2022-06-27 14:40:00,121.0,121.0,120.8,120.88,13781.0,113.7443,113.7443,113.5563,113.6315,13781.0
2022-06-27 14:50:00,120.87,120.87,120.47,120.53,12491.0,113.6221,113.6221,113.2461,113.3025,12491.0
2022-06-27 15:00:00,120.51,120.62,120.32,120.57,20847.0,113.2837,113.3871,113.1051,113.3401,20847.0
2022-06-27 15:10:00,120.59,120.99,120.57,120.96,31343.0,113.3589,113.7349,113.3401,113.7067,31343.0
2022-06-27 15:20:00,120.96,121.06,120.82,120.93,40049.0,113.7067,113.8007,113.5751,113.6785,40049.0
2022-06-27 15:30:00,120.9,120.93,120.66,120.74,91891.0,113.6503,113.6785,113.4247,113.4999,91891.0
2022-06-27 15:40:00,120.73,121.14,120.51,121.11,47604.0,113.4905,113.8759,113.2837,113.8477,47604.0
2022-06-27 15:50:00,121.07,121.31,120.75,121.31,119624.0,113.8101,114.0357,113.5093,114.0357,119624.0
2022-06-28 09:30:00,121.77,122.68,121.67,122.62,24745.0,114.4681,115.3236,114.3741,115.2672,24745.0
2022-06-28 09:40:00,122.48,123.14,122.05,122.92,41542.0,115.1356,115.756,114.7313,115.5492,41542.0
2022-06-28 09:50:00,122.83,123.49,122.69,123.29,36604.0,115.4646,116.085,115.333,115.897,36604.0
2022-06-28 10:00:00,123.15,123.55,122.29,122.45,28986.0,115.7654,116.1414,114.9569,115.1074,28986.0
2022-06-28 10:10:00,122.4,122.85,122.22,122.37,20451.0,115.0604,115.4834,114.8911,115.0322,20451.0
2022-06-28 10:20:00,122.37,122.57,122.01,122.43,18219.0,115.0322,115.2202,114.6937,115.0886,18219.0
2022-06-28 10:30:00,122.39,122.43,121.9,122.28,17529.0,115.051,115.0886,114.5903,114.9475,17529.0
2022-06-28 10:40:00,122.31,122.35,121.85,122.13,20085.0,114.9757,115.0134,114.5433,114.8065,20085.0
2022-06-28 10:50:00,122.09,122.23,121.76,122.13,17747.0,114.7689,114.9005,114.4587,114.8065,17747.0
2022-06-28 11:00:00,122.17,122.47,122.08,122.23,15955.0,114.8441,115.1262,114.7595,114.9005,15955.0
2022-06-28 11:10:00,122.23,122.41,122.0,122.13,13102.0,114.9005,115.0698,114.6843,114.8065,13102.0
2022-06-28 11:20:00,122.14,122.17,121.44,121.53,22833.0,114.8159,114.8441,114.1579,114.2425,22833.0
2022-06-28 11:30:00,121.51,121.69,121.25,121.26,14184.0,114.2237,114.3929,113.9793,113.9887,14184.0
2022-06-28 11:40:00,121.24,121.25,120.6,121.05,21055.0,113.9699,113.9793,113.3683,113.7913,21055.0
2022-06-28 11:50:00,121.09,121.13,120.69,120.79,15407.0,113.8289,113.8665,113.4529,113.5469,15407.0
2022-06-28 12:00:00,120.71,121.07,120.58,121.06,15462.0,113.4717,113.8101,113.3495,113.8007,15462.0
2022-06-28 12:10:00,121.05,121.39,120.89,121.08,15798.0,113.7913,114.1109,113.6409,113.8195,15798.0
2022-06-28 12:20:00,121.13,121.7,121.12,121.66,12719.0,113.8665,114.4023,113.8571,114.3647,12719.0
2022-06-28 12:30:00,121.64,121.66,121.21,121.27,12022.0,114.3459,114.3647,113.9417,113.9981,12022.0
2022-06-28 12:40:00,121.26,121.52,121.25,121.44,12232.0,113.9887,114.2331,113.9793,114.1579,12232.0
2022-06-28 12:50:00,121.39,121.45,121.07,121.39,16973.0,114.1109,114.1673,113.8101,114.1109,16973.0
2022-06-28 13:00:00,121.36,121.87,120.54,120.62,174057.0,114.0827,114.5621,113.3119,113.3871,174057.0
2022-06-28 13:10:00,120.62,121.02,120.58,120.88,28622.0,113.3871,113.7631,113.3495,113.6315,28622.0
2022-06-28 13:20:00,120.84,121.08,120.62,121.08,20610.0,113.5939,113.8195,113.3871,113.8195,20610.0
2022-06-28 13:30:00,120.99,121.04,120.74,120.86,14576.0,113.7349,113.7819,113.4999,113.6127,14576.0
2022-06-28 13:40:00,120.88,121.03,120.79,120.82,21732.0,113.6315,113.7725,113.5469,113.5751,21732.0
2022-06-28 13:50:00,120.84,120.88,120.69,120.7,19656.0,113.5939,113.6315,113.4529,113.4623,19656.0
2022-06-28 14:00:00,120.7,120.96,120.35,120.36,19591.0,113.4623,113.7067,113.1333,113.1427,19591.0
2022-06-28 14:10:00,120.33,120.4,120.08,120.18,18874.0,113.1145,113.1803,112.8795,112.9735,18874.0
2022-06-28 14:20:00,120.17,120.2,119.96,120.0,27720.0,112.9641,112.9923,112.7667,112.8043,27720.0
2022-06-28 14:30:00,119.97,120.04,119.73,119.79,31671.0,112.7761,112.8419,112.5505,112.6069,31671.0
2022-06-28 14:40:00,119.76,119.95,119.52,119.9,38650.0,112.5787,112.7573,112.3531,112.7103,38650.0
2022-06-28 14:50:00,119.93,120.17,119.26,119.46,103294.0,112.7385,112.9641,112.1086,112.2966,103294.0
2022-06-28 15:00:00,119.48,119.57,118.86,119.32,33988.0,112.3154,112.4001,111.7326,112.165,33988.0
2022-06-28 15:10:00,119.34,119.54,119.11,119.48,35570.0,112.1838,112.3719,111.9676,112.3154,35570.0
2022-06-28 15:20:00,119.48,119.53,119.2,119.39,47396.0,112.3154,112.3625,112.0522,112.2308,47396.0
2022-06-28 15:30:00,119.39,119.65,119.16,119.44,90861.0,112.2308,112.4753,112.0146,112.2778,90861.0
2022-06-28 15:40:00,119.46,119.48,119.08,119.29,78454.0,112.2966,112.3154,111.9394,112.1368,78454.0
2022-06-28 15:50:00,119.29,119.42,119.12,119.27,192256.0,112.1368,112.259,111.977,112.118,192256.0
2022-06-29 09:30:00,118.5,118.76,117.5,117.69,27766.0,111.3942,111.6386,110.4542,110.6328,27766.0
2022-06-29 09:40:00,117.65,117.91,115.77,116.16,71162.0,110.5952,110.8396,108.8279,109.1945,71162.0
2022-06-29 09:50:00,116.07,118.34,116.0,116.77,153624.0,109.1099,111.2438,109.0441,109.768,153624.0
2022-06-29 10:00:00,116.77,117.19,116.55,116.7,38233.0,109.768,110.1628,109.5611,109.7021,38233.0
2022-06-29 10:10:00,116.62,117.18,116.61,117.06,17419.0,109.6269,110.1534,109.6175,110.0406,17419.0
2022-06-29 10:20:00,117.11,117.67,117.05,117.4,20275.0,110.0876,110.614,110.0312,110.3602,20275.0
2022-06-29 10:30:00,117.44,117.9,117.06,117.78,45131.0,110.3978,110.8302,110.0406,110.7174,45131.0
2022-06-29 10:40:00,117.69,118.31,117.62,117.92,13376.0,110.6328,111.2156,110.567,110.849,13376.0
2022-06-29 10:50:00,117.89,118.11,117.09,117.23,15812.0,110.8208,111.0276,110.0688,110.2004,15812.0
2022-06-29 11:00:00,117.22,117.53,117.04,117.11,15087.0,110.191,110.4824,110.0218,110.0876,15087.0
2022-06-29 11:10:00,117.17,117.19,116.6,116.67,9656.0,110.144,110.1628,109.6081,109.6739,9656.0
2022-06-29 11:20:00,116.67,116.8,116.36,116.73,13573.0,109.6739,109.7962,109.3825,109.7304,13573.0
2022-06-29 11:30:00,116.83,117.56,116.74,117.38,15866.0,109.8244,110.5106,109.7398,110.3414,15866.0
2022-06-29 11:40:00,117.36,117.81,117.33,117.44,12922.0,110.3226,110.7456,110.2944,110.3978,12922.0
2022-06-29 11:50:00,117.4,117.84,117.39,117.62,9160.0,110.3602,110.7738,110.3508,110.567,9160.0
2022-06-29 12:00:00,117.62,117.67,117.32,117.41,9281.0,110.567,110.614,110.285,110.3696,9281.0
2022-06-29 12:10:00,117.41,117.43,117.22,117.35,5104.0,110.3696,110.3884,110.191,110.3132,5104.0
2022-06-29 12:20:00,117.36,117.4,116.81,116.85,8381.0,110.3226,110.3602,109.8056,109.8432,8381.0
2022-06-29 12:30:00,116.87,117.24,116.79,117.13,7951.0,109.862,110.2098,109.7868,110.1064,7951.0
2022-06-29 12:40:00,117.15,117.23,116.89,116.89,9086.0,110.1252,110.2004,109.8808,109.8808,9086.0
2022-06-29 12:50:00,116.91,117.11,116.82,117.1,10352.0,109.8996,110.0876,109.815,110.0782,10352.0
2022-06-29 13:00:00,117.1,117.26,116.93,117.23,7615.0,110.0782,110.2286,109.9184,110.2004,7615.0
2022-06-29 13:10:00,117.31,117.31,116.64,116.64,19658.0,110.2756,110.2756,109.6457,109.6457,19658.0
2022-06-29 13:20:00,116.6,117.03,116.48,117.03,13963.0,109.6081,110.0124,109.4953,110.0124,13963.0
2022-06-29 13:30:00,117.03,117.29,116.9,117.29,6688.0,110.0124,110.2568,109.8902,110.2568,6688.0
2022-06-29 13:40:00,117.28,117.45,117.17,117.34,8010.0,110.2474,110.4072,110.144,110.3038,8010.0
2022-06-29 13:50:00,117.34,117.42,117.27,117.36,13054.0,110.3038,110.379,110.238,110.3226,13054.0
2022-06-29 14:00:00,117.34,117.75,117.26,117.74,20530.0,110.3038,110.6892,110.2286,110.6798,20530.0
2022-06-29 14:10:00,117.74,117.8,117.66,117.66,12916.0,110.6798,110.7362,110.6046,110.6046,12916.0
2022-06-29 14:20:00,117.65,117.76,117.24,117.68,44808.0,110.5952,110.6986,110.2098,110.6234,44808.0
2022-06-29 14:30:00,117.72,117.74,117.25,117.25,17260.0,110.661,110.6798,110.2192,110.2192,17260.0
2022-06-29 14:40:00,117.25,117.42,117.18,117.35,21476.0,110.2192,110.379,110.1534,110.3132,21476.0
2022-06-29 14:50:00,117.33,117.64,117.25,117.56,15057.0,110.2944,110.5858,110.2192,110.5106,15057.0
2022-06-29 15:00:00,117.56,117.6,117.26,117.59,23605.0,110.5106,110.5482,110.2286,110.5388,23605.0
2022-06-29 15:10:00,117.59,117.59,117.19,117.5,32040.0,110.5388,110.5388,110.1628,110.4542,32040.0
2022-06-29 15:20:00,117.42,117.95,117.42,117.93,20027.0,110.379,110.8772,110.379,110.8584,20027.0
2022-06-29 15:30:00,117.94,117.94,117.38,117.48,22899.0,110.8678,110.8678,110.3414,110.4354,22899.0
2022-06-29 15:40:00,117.49,117.49,117.12,117.18,39703.0,110.4448,110.4448,110.097,110.1534,39703.0
2022-06-29 15:50:00,117.17,117.38,117.07,117.18,138189.0,110.144,110.3414,110.05,110.1534,138189.0
2022-06-30 09:30:00,115.49,116.11,114.6,115.14,18823.0,108.5647,109.1475,107.7281,108.2357,18823.0
2022-06-30 09:40:00,115.13,115.56,114.58,114.81,48966.0,108.2263,108.6305,107.7093,107.9255,48966.0
2022-06-30 09:50:00,114.81,114.89,113.91,114.07,44116.0,107.9255,108.0007,107.0795,107.2299,44116.0
2022-06-30 10:00:00,113.98,113.99,113.05,113.2,53747.0,107.1453,107.1547,106.271,106.412,53747.0
2022-06-30 10:10:00,113.21,114.11,113.12,113.87,56941.0,106.4214,107.2675,106.3368,107.0418,56941.0
2022-06-30 10:20:00,113.77,114.17,113.64,113.72,33190.0,106.9478,107.3239,106.8256,106.9008,33190.0
2022-06-30 10:30:00,113.74,114.82,113.73,114.22,27962.0,106.9196,107.9349,106.9102,107.3709,27962.0
2022-06-30 10:40:00,114.11,114.79,113.96,114.63,20841.0,107.2675,107.9067,107.1265,107.7563,20841.0
2022-06-30 10:50:00,114.62,115.16,114.32,114.96,12916.0,107.7469,108.2545,107.4649,108.0665,12916.0
2022-06-30 11:00:00,114.96,115.01,114.33,114.93,18025.0,108.0665,108.1135,107.4743,108.0383,18025.0
2022-06-30 11:10:00,114.94,114.96,114.51,114.56,22069.0,108.0477,108.0665,107.6435,107.6905,22069.0
2022-06-30 11:20:00,114.59,115.43,114.59,115.17,38570.0,107.7187,108.5083,107.7187,108.2639,38570.0
2022-06-30 11:30:00,115.18,115.5,115.1,115.47,15126.0,108.2733,108.5741,108.1981,108.5459,15126.0
2022-06-30 11:40:00,115.46,115.5,115.2,115.25,29122.0,108.5365,108.5741,108.2921,108.3391,29122.0
2022-06-30 11:50:00,115.2,115.24,114.98,115.1,9862.0,108.2921,108.3297,108.0853,108.1981,9862.0
2022-06-30 12:00:00,115.11,115.22,114.72,114.76,8801.0,108.2075,108.3109,107.8409,107.8785,8801.0
2022-06-30 12:10:00,114.78,115.18,114.75,115.14,16707.0,107.8973,108.2733,107.8691,108.2357,16707.0
2022-06-30 12:20:00,115.14,115.96,115.13,115.77,11605.0,108.2357,109.0065,108.2263,108.8279,11605.0
2022-06-30 12:30:00,115.75,116.0,115.43,115.5,11627.0,108.8091,109.0441,108.5083,108.5741,11627.0
2022-06-30 12:40:00,115.43,115.64,115.3,115.35,11823.0,108.5083,108.7057,108.3861,108.4331,11823.0
2022-06-30 12:50:00,115.31,115.59,115.21,115.22,13397.0,108.3955,108.6587,108.3015,108.3109,13397.0
2022-06-30 13:00:00,115.22,115.57,115.19,115.19,11414.0,108.3109,108.6399,108.2827,108.2827,11414.0
2022-06-30 13:10:00,115.22,115.28,114.91,115.12,15198.0,108.3109,108.3673,108.0195,108.2169,15198.0
2022-06-30 13:20:00,115.13,115.52,115.09,115.45,10261.0,108.2263,108.5929,108.1887,108.5271,10261.0
2022-06-30 13:30:00,115.49,115.8,115.41,115.75,9441.0,108.5647,108.8561,108.4895,108.8091,9441.0
2022-06-30 13:40:00,115.82,115.88,115.45,115.7,10823.0,108.8749,108.9313,108.5271,108.7621,10823.0
2022-06-30 13:50:00,115.83,116.0,115.69,115.86,13512.0,108.8843,109.0441,108.7527,108.9125,13512.0
2022-06-30 14:00:00,115.92,116.1,115.72,115.77,19317.0,108.9689,109.1381,108.7809,108.8279,19317.0
2022-06-30 14:10:00,115.84,115.88,115.32,115.69,21926.0,108.8937,108.9313,108.4049,108.7527,21926.0
2022-06-30 14:20:00,115.78,115.79,115.01,115.38,20534.0,108.8373,108.8467,108.1135,108.4613,20534.0
2022-06-30 14:30:00,115.36,115.38,115.06,115.08,17646.0,108.4425,108.4613,108.1605,108.1793,17646.0
2022-06-30 14:40:00,115.07,115.18,114.68,114.81,27444.0,108.1699,108.2733,107.8033,107.9255,27444.0
2022-06-30 14:50:00,114.76,114.8,114.48,114.53,17332.0,107.8785,107.9161,107.6153,107.6623,17332.0
2022-06-30 15:00:00,114.52,114.65,114.04,114.07,27440.0,107.6529,107.7751,107.2017,107.2299,27440.0
2022-06-30 15:10:00,114.07,114.2,113.88,113.9,27807.0,107.2299,107.3521,107.0512,107.0701,27807.0
2022-06-30 15:20:00,113.9,114.33,113.9,114.33,49747.0,107.0701,107.4743,107.0701,107.4743,49747.0
2022-06-30 15:30:00,114.34,114.5,114.02,114.02,84956.0,107.4837,107.6341,107.1829,107.1829,84956.0
2022-06-30 15:40:00,114.01,114.14,113.6,114.0,81644.0,107.1735,107.2957,106.788,107.1641,81644.0
2022-06-30 15:50:00,114.01,114.37,113.56,114.36,307199.0,107.1735,107.5119,106.7504,107.5025,307199.0
2022-07-01 09:30:00,113.88,114.92,113.88,114.92,13815.0,107.0512,108.0289,107.0512,108.0289,13815.0
2022-07-01 09:40:00,114.88,117.11,114.71,116.66,32369.0,107.9913,110.0876,107.8315,109.6645,32369.0
2022-07-01 09:50:00,116.76,117.02,116.24,116.31,10392.0,109.7586,110.003,109.2697,109.3355,10392.0
2022-07-01 10:00:00,116.39,116.88,115.88,115.89,18382.0,109.4107,109.8714,108.9313,108.9407,18382.0
2022-07-01 10:10:00,116.09,116.19,115.28,115.65,16349.0,109.1287,109.2227,108.3673,108.7151,16349.0
2022-07-01 10:20:00,115.42,115.42,114.75,114.75,10946.0,108.4989,108.4989,107.8691,107.8691,10946.0
2022-07-01 10:30:00,114.73,114.81,113.96,114.0,12945.0,107.8503,107.9255,107.1265,107.1641,12945.0
2022-07-01 10:40:00,113.84,114.75,113.61,114.43,28536.0,107.0136,107.8691,106.7974,107.5683,28536.0
2022-07-01 10:50:00,114.38,115.16,114.11,114.93,17974.0,107.5213,108.2545,107.2675,108.0383,17974.0
2022-07-01 11:00:00,114.79,115.28,114.78,115.28,30925.0,107.9067,108.3673,107.8973,108.3673,30925.0
2022-07-01 11:10:00,115.29,115.46,115.14,115.3,13874.0,108.3767,108.5365,108.2357,108.3861,13874.0
2022-07-01 11:20:00,115.39,115.44,115.2,115.37,4942.0,108.4707,108.5177,108.2921,108.4519,4942.0
2022-07-01 11:30:00,115.43,115.83,115.43,115.77,9330.0,108.5083,108.8843,108.5083,108.8279,9330.0
2022-07-01 11:40:00,115.72,116.12,115.66,116.04,9025.0,108.7809,109.1569,108.7245,109.0817,9025.0
2022-07-01 11:50:00,115.97,116.0,115.45,115.5,18526.0,109.0159,109.0441,108.5271,108.5741,18526.0
2022-07-01 12:00:00,115.57,115.95,115.27,115.91,14851.0,108.6399,108.9971,108.3579,108.9595,14851.0
2022-07-01 12:10:00,115.9,116.43,115.71,116.39,3967.0,108.9501,109.4483,108.7715,109.4107,3967.0
2022-07-01 12:20:00,116.36,116.64,116.36,116.56,7783.0,109.3825,109.6457,109.3825,109.5705,7783.0
2022-07-01 12:30:00,116.54,116.6,116.2,116.2,5744.0,109.5517,109.6081,109.2321,109.2321,5744.0
2022-07-01 12:40:00,116.23,116.38,116.12,116.3,4226.0,109.2603,109.4013,109.1569,109.3261,4226.0
2022-07-01 12:50:00,116.28,116.54,116.12,116.12,4984.0,109.3073,109.5517,109.1569,109.1569,4984.0
2022-07-01 13:00:00,116.19,116.29,116.1,116.18,6670.0,109.2227,109.3167,109.1381,109.2133,6670.0
2022-07-01 13:10:00,116.3,116.6,116.18,116.47,15288.0,109.3261,109.6081,109.2133,109.4859,15288.0
2022-07-01 13:20:00,116.44,116.68,116.35,116.68,4944.0,109.4577,109.6833,109.3731,109.6833,4944.0
2022-07-01 13:30:00,116.66,116.93,116.6,116.8,14555.0,109.6645,109.9184,109.6081,109.7962,14555.0
2022-07-01 13:40:00,116.89,117.12,116.82,117.11,4729.0,109.8808,110.097,109.815,110.0876,4729.0
2022-07-01 13:50:00,117.15,117.17,116.86,116.97,5665.0,110.1252,110.144,109.8526,109.956,5665.0
2022-07-01 14:00:00,116.98,117.04,116.57,116.59,14029.0,109.9654,110.0218,109.5799,109.5987,14029.0
2022-07-01 14:10:00,116.64,116.93,116.44,116.93,7767.0,109.6457,109.9184,109.4577,109.9184,7767.0
2022-07-01 14:20:00,116.87,117.19,116.82,116.88,5944.0,109.862,110.1628,109.815,109.8714,5944.0
2022-07-01 14:30:00,116.88,117.14,116.88,117.11,17462.0,109.8714,110.1158,109.8714,110.0876,17462.0
2022-07-01 14:40:00,117.07,117.18,116.93,117.17,16609.0,110.05,110.1534,109.9184,110.144,16609.0
2022-07-01 14:50:00,117.18,117.18,116.89,116.98,5400.0,110.1534,110.1534,109.8808,109.9654,5400.0
2022-07-01 15:00:00,116.97,117.03,116.61,116.75,15072.0,109.956,110.0124,109.6175,109.7492,15072.0
2022-07-01 15:10:00,116.76,117.15,116.72,117.0,20962.0,109.7586,110.1252,109.721,109.9842,20962.0
2022-07-01 15:20:00,117.06,117.23,116.89,117.22,37074.0,110.0406,110.2004,109.8808,110.191,37074.0
2022-07-01 15:30:00,117.22,117.64,117.2,117.53,33776.0,110.191,110.5858,110.1722,110.4824,33776.0
2022-07-01 15:40:00,117.53,117.83,117.52,117.77,28511.0,110.4824,110.7644,110.473,110.708,28511.0
2022-07-01 15:50:00,117.81,117.97,117.24,117.86,156661.0,110.7456,110.896,110.2098,110.7926,156661.0
2022-07-05 09:30:00,115.51,115.51,114.41,114.68,60864.0,108.5835,108.5835,107.5495,107.8033,60864.0
2022-07-05 09:40:00,114.84,115.36,114.61,115.08,28502.0,107.9537,108.4425,107.7375,108.1793,28502.0
2022-07-05 09:50:00,115.22,115.47,114.46,115.44,20055.0,108.3109,108.5459,107.5965,108.5177,20055.0
2022-07-05 10:00:00,115.33,115.36,113.9,114.11,33242.0,108.4143,108.4425,107.0701,107.2675,33242.0
2022-07-05 10:10:00,114.14,114.97,114.13,114.6,14412.0,107.2957,108.0759,107.2863,107.7281,14412.0
2022-07-05 10:20:00,114.57,114.69,114.23,114.62,18816.0,107.6999,107.8127,107.3803,107.7469,18816.0
2022-07-05 10:30:00,114.54,115.06,114.54,115.0,8093.0,107.6717,108.1605,107.6717,108.1041,8093.0
2022-07-05 10:40:00,114.85,115.02,114.19,114.36,12622.0,107.9631,108.1229,107.3427,107.5025,12622.0
2022-07-05 10:50:00,114.22,114.31,113.9,114.3,14931.0,107.3709,107.4555,107.0701,107.4461,14931.0
2022-07-05 11:00:00,114.21,114.78,113.86,114.78,15161.0,107.3615,107.8973,107.0324,107.8973,15161.0
2022-07-05 11:10:00,114.86,115.06,114.68,114.92,8829.0,107.9725,108.1605,107.8033,108.0289,8829.0
2022-07-05 11:20:00,114.97,115.08,114.71,115.08,11280.0,108.0759,108.1793,107.8315,108.1793,11280.0
2022-07-05 11:30:00,115.01,115.01,114.41,114.56,15783.0,108.1135,108.1135,107.5495,107.6905,15783.0
2022-07-05 11:40:00,114.54,115.37,114.53,115.23,15282.0,107.6717,108.4519,107.6623,108.3203,15282.0
2022-07-05 11:50:00,115.25,115.53,115.15,115.41,10644.0,108.3391,108.6023,108.2451,108.4895,10644.0
2022-07-05 12:00:00,115.34,115.52,115.2,115.34,6415.0,108.4237,108.5929,108.2921,108.4237,6415.0
2022-07-05 12:10:00,115.33,115.54,115.15,115.42,9656.0,108.4143,108.6117,108.2451,108.4989,9656.0
2022-07-05 12:20:00,115.41,115.81,115.34,115.59,5755.0,108.4895,108.8655,108.4237,108.6587,5755.0
2022-07-05 12:30:00,115.61,115.74,115.47,115.64,5933.0,108.6775,108.7997,108.5459,108.7057,5933.0
2022-07-05 12:40:00,115.68,115.79,115.36,115.54,17604.0,108.7433,108.8467,108.4425,108.6117,17604.0
2022-07-05 12:50:00,115.56,115.76,115.42,115.62,12195.0,108.6305,108.8185,108.4989,108.6869,12195.0
2022-07-05 13:00:00,115.63,116.08,115.63,116.06,19196.0,108.6963,109.1193,108.6963,109.1005,19196.0
2022-07-05 13:10:00,116.09,116.63,116.05,116.62,17478.0,109.1287,109.6363,109.0911,109.6269,17478.0
2022-07-05 13:20:00,116.64,116.78,116.41,116.44,13473.0,109.6457,109.7774,109.4295,109.4577,13473.0
2022-07-05 13:30:00,116.47,116.82,116.41,116.74,8354.0,109.4859,109.815,109.4295,109.7398,8354.0
2022-07-05 13:40:00,116.8,116.97,116.64,116.84,10561.0,109.7962,109.956,109.6457,109.8338,10561.0
2022-07-05 13:50:00,116.85,116.95,116.72,116.92,11705.0,109.8432,109.9372,109.721,109.909,11705.0
2022-07-05 14:00:00,116.93,117.08,116.74,116.8,10879.0,109.9184,110.0594,109.7398,109.7962,10879.0
2022-07-05 14:10:00,116.87,117.08,116.82,117.04,28589.0,109.862,110.0594,109.815,110.0218,28589.0
2022-07-05 14:20:00,117.0,117.35,116.94,117.34,10868.0,109.9842,110.3132,109.9278,110.3038,10868.0
2022-07-05 14:30:00,117.36,117.94,117.35,117.89,11322.0,110.3226,110.8678,110.3132,110.8208,11322.0
2022-07-05 14:40:00,117.88,117.91,117.38,117.51,21178.0,110.8114,110.8396,110.3414,110.4636,21178.0
2022-07-05 14:50:00,117.56,117.64,117.52,117.54,9986.0,110.5106,110.5858,110.473,110.4918,9986.0
2022-07-05 15:00:00,117.55,117.72,117.34,117.7,23543.0,110.5012,110.661,110.3038,110.6422,23543.0
2022-07-05 15:10:00,117.72,117.73,117.3,117.3,15700.0,110.661,110.6704,110.2662,110.2662,15700.0
2022-07-05 15:20:00,117.39,117.72,117.39,117.56,19943.0,110.3508,110.661,110.3508,110.5106,19943.0
2022-07-05 15:30:00,117.57,117.9,117.48,117.83,23680.0,110.52,110.8302,110.4354,110.7644,23680.0
2022-07-05 15:40:00,117.84,118.24,117.74,118.24,57621.0,110.7738,111.1498,110.6798,111.1498,57621.0
2022-07-05 15:50:00,118.23,118.78,118.0,118.74,178990.0,111.1404,111.6574,110.9242,111.6198,178990.0
2022-07-06 09:30:00,119.57,120.0,117.33,117.33,65575.0,112.4001,112.8043,110.2944,110.2944,65575.0
2022-07-06 09:40:00,117.28,118.22,117.0,117.91,48937.0,110.2474,111.131,109.9842,110.8396,48937.0
2022-07-06 09:50:00,117.99,118.33,117.64,118.05,18911.0,110.9148,111.2344,110.5858,110.9712,18911.0
2022-07-06 10:00:00,117.93,118.47,117.5,118.21,15885.0,110.8584,111.366,110.4542,111.1216,15885.0
2022-07-06 10:10:00,118.2,118.3,117.44,117.76,13878.0,111.1122,111.2062,110.3978,110.6986,13878.0
2022-07-06 10:20:00,117.69,118.02,117.59,117.66,20493.0,110.6328,110.943,110.5388,110.6046,20493.0
2022-07-06 10:30:00,117.64,117.82,117.46,117.55,14701.0,110.5858,110.755,110.4166,110.5012,14701.0
2022-07-06 10:40:00,117.62,117.91,117.45,117.46,15008.0,110.567,110.8396,110.4072,110.4166,15008.0
2022-07-06 10:50:00,117.46,117.86,117.28,117.72,26052.0,110.4166,110.7926,110.2474,110.661,26052.0
2022-07-06 11:00:00,117.69,117.76,117.27,117.49,41990.0,110.6328,110.6986,110.238,110.4448,41990.0
2022-07-06 11:10:00,117.45,118.04,117.38,117.97,24400.0,110.4072,110.9618,110.3414,110.896,24400.0
2022-07-06 11:20:00,117.98,118.16,117.84,117.99,14714.0,110.9054,111.0746,110.7738,110.9148,14714.0
2022-07-06 11:30:00,118.01,118.22,117.62,118.15,13543.0,110.9336,111.131,110.567,111.0652,13543.0
2022-07-06 11:40:00,118.15,118.45,117.91,118.35,21209.0,111.0652,111.3472,110.8396,111.2532,21209.0
2022-07-06 11:50:00,118.35,118.64,118.28,118.28,24027.0,111.2532,111.5258,111.1874,111.1874,24027.0
2022-07-06 12:00:00,118.29,118.33,117.65,117.69,14744.0,111.1968,111.2344,110.5952,110.6328,14744.0
2022-07-06 12:10:00,117.74,117.95,117.69,117.69,6301.0,110.6798,110.8772,110.6328,110.6328,6301.0
2022-07-06 12:20:00,117.63,117.79,117.44,117.76,11391.0,110.5764,110.7268,110.3978,110.6986,11391.0
2022-07-06 12:30:00,117.74,117.89,117.62,117.77,10573.0,110.6798,110.8208,110.567,110.708,10573.0
2022-07-06 12:40:00,117.77,117.89,117.63,117.72,10152.0,110.708,110.8208,110.5764,110.661,10152.0
2022-07-06 12:50:00,117.78,117.91,117.67,117.81,6461.0,110.7174,110.8396,110.614,110.7456,6461.0
2022-07-06 13:00:00,117.8,118.15,117.8,118.12,10291.0,110.7362,111.0652,110.7362,111.037,10291.0
2022-07-06 13:10:00,118.12,118.19,118.05,118.08,11971.0,111.037,111.1028,110.9712,110.9994,11971.0
2022-07-06 13:20:00,118.07,118.09,117.91,118.0,13699.0,110.99,111.0088,110.8396,110.9242,13699.0
2022-07-06 13:30:00,118.03,118.03,117.62,117.8,13946.0,110.9524,110.9524,110.567,110.7362,13946.0
2022-07-06 13:40:00,117.83,118.08,117.75,118.03,10437.0,110.7644,110.9994,110.6892,110.9524,10437.0
2022-07-06 13:50:00,118.03,118.33,117.96,118.33,9351.0,110.9524,111.2344,110.8866,111.2344,9351.0
2022-07-06 14:00:00,118.25,118.6,118.05,118.42,18976.0,111.1592,111.4882,110.9712,111.319,18976.0
2022-07-06 14:10:00,118.33,118.56,118.09,118.29,15981.0,111.2344,111.4506,111.0088,111.1968,15981.0
2022-07-06 14:20:00,118.34,118.99,118.19,118.86,15344.0,111.2438,111.8548,111.1028,111.7326,15344.0
2022-07-06 14:30:00,118.93,119.33,118.79,119.16,21127.0,111.7984,112.1744,111.6668,112.0146,21127.0
2022-07-06 14:40:00,119.13,119.43,119.06,119.12,18201.0,111.9864,112.2684,111.9206,111.977,18201.0
2022-07-06 14:50:00,119.04,119.19,118.88,119.07,15423.0,111.9018,112.0428,111.7514,111.93,15423.0
2022-07-06 15:00:00,119.12,119.12,118.7,118.86,17883.0,111.977,111.977,111.5822,111.7326,17883.0
2022-07-06 15:10:00,118.83,119.32,118.83,119.27,14417.0,111.7044,112.165,111.7044,112.118,14417.0
2022-07-06 15:20:00,119.29,119.73,119.29,119.59,18848.0,112.1368,112.5505,112.1368,112.4189,18848.0
2022-07-06 15:30:00,119.57,119.78,119.47,119.49,41530.0,112.4001,112.5975,112.306,112.3248,41530.0
2022-07-06 15:40:00,119.5,119.51,119.22,119.33,47449.0,112.3342,112.3436,112.071,112.1744,47449.0
2022-07-06 15:50:00,119.35,119.48,118.86,119.39,144940.0,112.1932,112.3154,111.7326,112.2308,144940.0
2022-07-07 09:30:00,119.44,120.17,118.97,119.2,51584.0,112.2778,112.9641,111.836,112.0522,51584.0
2022-07-07 09:40:00,119.23,119.94,119.09,119.59,24501.0,112.0804,112.7479,111.9488,112.4189,24501.0
2022-07-07 09:50:00,119.57,119.6,118.41,118.6,29845.0,112.4001,112.4283,111.3096,111.4882,29845.0
2022-07-07 10:00:00,118.62,118.62,117.21,117.4,44952.0,111.507,111.507,110.1816,110.3602,44952.0
2022-07-07 10:10:00,117.46,117.6,116.57,116.64,26458.0,110.4166,110.5482,109.5799,109.6457,26458.0
2022-07-07 10:20:00,116.63,117.47,116.6,117.43,18909.0,109.6363,110.426,109.6081,110.3884,18909.0
2022-07-07 10:30:00,117.58,117.74,117.27,117.62,29346.0,110.5294,110.6798,110.238,110.567,29346.0
2022-07-07 10:40:00,117.73,117.81,117.43,117.72,33625.0,110.6704,110.7456,110.3884,110.661,33625.0
2022-07-07 10:50:00,117.69,118.36,117.58,118.33,15544.0,110.6328,111.2626,110.5294,111.2344,15544.0
2022-07-07 11:00:00,118.38,118.6,118.1,118.12,13661.0,111.2814,111.4882,111.0182,111.037,13661.0
2022-07-07 11:10:00,118.09,118.14,117.83,118.09,16979.0,111.0088,111.0558,110.7644,111.0088,16979.0
2022-07-07 11:20:00,118.12,118.31,117.78,117.82,27235.0,111.037,111.2156,110.7174,110.755,27235.0
2022-07-07 11:30:00,117.79,117.92,117.5,117.69,24339.0,110.7268,110.849,110.4542,110.6328,24339.0
2022-07-07 11:40:00,117.67,118.35,117.67,118.26,6849.0,110.614,111.2532,110.614,111.1686,6849.0
2022-07-07 11:50:00,118.28,118.31,117.98,118.1,7338.0,111.1874,111.2156,110.9054,111.0182,7338.0
2022-07-07 12:00:00,118.06,118.27,118.04,118.12,8166.0,110.9806,111.178,110.9618,111.037,8166.0
2022-07-07 12:10:00,118.11,118.12,117.91,117.93,13574.0,111.0276,111.037,110.8396,110.8584,13574.0
2022-07-07 12:20:00,117.92,117.94,117.76,117.87,11333.0,110.849,110.8678,110.6986,110.802,11333.0
2022-07-07 12:30:00,117.88,118.25,117.87,118.16,10428.0,110.8114,111.1592,110.802,111.0746,10428.0
2022-07-07 12:40:00,118.18,118.43,118.14,118.17,6754.0,111.0934,111.3284,111.0558,111.084,6754.0
2022-07-07 12:50:00,118.0,118.26,118.0,118.14,5176.0,110.9242,111.1686,110.9242,111.0558,5176.0
2022-07-07 13:00:00,118.15,118.27,117.99,118.11,19113.0,111.0652,111.178,110.9148,111.0276,19113.0
2022-07-07 13:10:00,118.15,118.15,117.79,117.87,21432.0,111.0652,111.0652,110.7268,110.802,21432.0
2022-07-07 13:20:00,117.93,118.15,117.89,118.14,14600.0,110.8584,111.0652,110.8208,111.0558,14600.0
2022-07-07 13:30:00,118.16,118.3,118.16,118.28,11103.0,111.0746,111.2062,111.0746,111.1874,11103.0
2022-07-07 13:40:00,118.26,118.31,118.03,118.09,28399.0,111.1686,111.2156,110.9524,111.0088,28399.0
2022-07-07 13:50:00,118.09,118.17,118.01,118.03,36219.0,111.0088,111.084,110.9336,110.9524,36219.0
2022-07-07 14:00:00,118.04,118.44,118.03,118.44,75376.0,110.9618,111.3378,110.9524,111.3378,75376.0
2022-07-07 14:10:00,118.4,118.64,118.35,118.58,9923.0,111.3002,111.5258,111.2532,111.4694,9923.0
2022-07-07 14:20:00,118.58,118.78,118.57,118.71,4954.0,111.4694,111.6574,111.46,111.5916,4954.0
2022-07-07 14:30:00,118.7,118.76,118.46,118.76,7849.0,111.5822,111.6386,111.3566,111.6386,7849.0
2022-07-07 14:40:00,118.76,118.76,118.61,118.75,5136.0,111.6386,111.6386,111.4976,111.6292,5136.0
2022-07-07 14:50:00,118.82,119.12,118.77,119.08,8480.0,111.695,111.977,111.648,111.9394,8480.0
2022-07-07 15:00:00,119.08,119.15,118.99,118.99,9778.0,111.9394,112.0052,111.8548,111.8548,9778.0
2022-07-07 15:10:00,119.0,119.24,118.99,119.22,9994.0,111.8642,112.0898,111.8548,112.071,9994.0
2022-07-07 15:20:00,119.23,119.3,118.99,119.0,21341.0,112.0804,112.1462,111.8548,111.8642,21341.0
2022-07-07 15:30:00,119.01,119.16,118.69,118.69,22046.0,111.8736,112.0146,111.5728,111.5728,22046.0
2022-07-07 15:40:00,118.68,118.94,118.66,118.86,35924.0,111.5634,111.8078,111.5446,111.7326,35924.0
2022-07-07 15:50:00,118.97,119.23,118.84,119.09,127415.0,111.836,112.0804,111.7138,111.9488,127415.0
2022-07-08 09:30:00,118.7,119.16,117.91,118.1,17243.0,111.5822,112.0146,110.8396,111.0182,17243.0
2022-07-08 09:40:00,118.1,119.23,118.02,118.06,24523.0,111.0182,112.0804,110.943,110.9806,24523.0
2022-07-08 09:50:00,118.04,118.17,117.32,118.03,30757.0,110.9618,111.084,110.285,110.9524,30757.0
2022-07-08 10:00:00,117.85,118.09,117.55,117.87,17201.0,110.7832,111.0088,110.5012,110.802,17201.0
2022-07-08 10:10:00,117.87,118.29,117.8,118.09,14745.0,110.802,111.1968,110.7362,111.0088,14745.0
2022-07-08 10:20:00,118.06,118.94,117.82,118.7,18314.0,110.9806,111.8078,110.755,111.5822,18314.0
2022-07-08 10:30:00,118.71,119.07,118.61,118.97,12865.0,111.5916,111.93,111.4976,111.836,12865.0
2022-07-08 10:40:00,118.97,119.01,118.75,118.9,14165.0,111.836,111.8736,111.6292,111.7702,14165.0
2022-07-08 10:50:00,118.83,119.0,118.52,118.91,14647.0,111.7044,111.8642,111.413,111.7796,14647.0
2022-07-08 11:00:00,118.91,119.14,118.66,119.02,18700.0,111.7796,111.9958,111.5446,111.883,18700.0
2022-07-08 11:10:00,119.02,119.42,118.94,119.27,34255.0,111.883,112.259,111.8078,112.118,34255.0
2022-07-08 11:20:00,119.27,119.74,119.26,119.52,15341.0,112.118,112.5599,112.1086,112.3531,15341.0
2022-07-08 11:30:00,119.5,119.69,119.3,119.48,12674.0,112.3342,112.5129,112.1462,112.3154,12674.0
2022-07-08 11:40:00,119.45,119.5,119.17,119.18,13684.0,112.2872,112.3342,112.024,112.0334,13684.0
2022-07-08 11:50:00,119.22,119.33,119.08,119.3,9535.0,112.071,112.1744,111.9394,112.1462,9535.0
2022-07-08 12:00:00,119.33,119.37,118.94,118.94,7401.0,112.1744,112.212,111.8078,111.8078,7401.0
2022-07-08 12:10:00,118.86,118.86,118.56,118.67,5689.0,111.7326,111.7326,111.4506,111.554,5689.0
2022-07-08 12:20:00,118.61,118.76,118.45,118.5,11882.0,111.4976,111.6386,111.3472,111.3942,11882.0
2022-07-08 12:30:00,118.57,118.57,118.1,118.11,9006.0,111.46,111.46,111.0182,111.0276,9006.0
2022-07-08 12:40:00,118.07,118.18,117.92,118.16,10015.0,110.99,111.0934,110.849,111.0746,10015.0
2022-07-08 12:50:00,118.09,118.1,117.83,117.83,6188.0,111.0088,111.0182,110.7644,110.7644,6188.0
2022-07-08 13:00:00,117.94,118.06,117.74,118.06,6240.0,110.8678,110.9806,110.6798,110.9806,6240.0
2022-07-08 13:10:00,118.03,118.17,117.58,117.61,16232.0,110.9524,111.084,110.5294,110.5576,16232.0
2022-07-08 13:20:00,117.66,118.08,117.55,118.05,10829.0,110.6046,110.9994,110.5012,110.9712,10829.0
2022-07-08 13:30:00,118.11,118.27,118.07,118.13,13265.0,111.0276,111.178,110.99,111.0464,13265.0
2022-07-08 13:40:00,118.2,118.25,118.06,118.16,8011.0,111.1122,111.1592,110.9806,111.0746,8011.0
2022-07-08 13:50:00,118.22,118.38,118.1,118.12,15832.0,111.131,111.2814,111.0182,111.037,15832.0
2022-07-08 14:00:00,118.13,118.35,118.06,118.26,10165.0,111.0464,111.2532,110.9806,111.1686,10165.0
2022-07-08 14:10:00,118.27,118.33,118.1,118.12,5499.0,111.178,111.2344,111.0182,111.037,5499.0
2022-07-08 14:20:00,118.15,118.36,118.14,118.31,11427.0,111.0652,111.2626,111.0558,111.2156,11427.0
2022-07-08 14:30:00,118.3,118.59,118.28,118.55,10229.0,111.2062,111.4788,111.1874,111.4412,10229.0
2022-07-08 14:40:00,118.53,118.59,118.42,118.46,13713.0,111.4224,111.4788,111.319,111.3566,13713.0
2022-07-08 14:50:00,118.49,118.56,118.33,118.56,7971.0,111.3848,111.4506,111.2344,111.4506,7971.0
2022-07-08 15:00:00,118.56,118.7,118.5,118.51,13414.0,111.4506,111.5822,111.3942,111.4036,13414.0
2022-07-08 15:10:00,118.55,118.76,118.53,118.57,7812.0,111.4412,111.6386,111.4224,111.46,7812.0
2022-07-08 15:20:00,118.55,118.57,118.27,118.36,13072.0,111.4412,111.46,111.178,111.2626,13072.0
2022-07-08 15:30:00,118.35,118.38,117.91,118.01,23740.0,111.2532,111.2814,110.8396,110.9336,23740.0
2022-07-08 15:40:00,118.02,118.07,117.91,118.0,29363.0,110.943,110.99,110.8396,110.9242,29363.0
2022-07-08 15:50:00,117.98,118.06,117.77,117.82,99628.0,110.9054,110.9806,110.708,110.755,99628.0
2022-07-11 09:30:00,116.58,117.01,116.25,116.41,33696.0,109.5893,109.9936,109.2791,109.4295,33696.0
2022-07-11 09:40:00,116.25,116.25,115.13,115.42,20735.0,109.2791,109.2791,108.2263,108.4989,20735.0
2022-07-11 09:50:00,115.38,116.37,115.26,116.22,17963.0,108.4613,109.3919,108.3485,109.2509,17963.0
2022-07-11 10:00:00,116.13,116.71,116.11,116.71,12320.0,109.1663,109.7116,109.1475,109.7116,12320.0
2022-07-11 10:10:00,116.62,117.21,116.61,117.02,6859.0,109.6269,110.1816,109.6175,110.003,6859.0
2022-07-11 10:20:00,116.86,116.87,116.47,116.63,7334.0,109.8526,109.862,109.4859,109.6363,7334.0
2022-07-11 10:30:00,116.63,116.73,116.16,116.42,20272.0,109.6363,109.7304,109.1945,109.4389,20272.0
2022-07-11 10:40:00,116.38,116.55,116.06,116.2,4450.0,109.4013,109.5611,109.1005,109.2321,4450.0
2022-07-11 10:50:00,116.2,116.42,115.91,115.91,10181.0,109.2321,109.4389,108.9595,108.9595,10181.0
2022-07-11 11:00:00,115.9,116.07,115.78,115.88,7593.0,108.9501,109.1099,108.8373,108.9313,7593.0
2022-07-11 11:10:00,115.95,116.18,115.78,115.81,10352.0,108.9971,109.2133,108.8373,108.8655,10352.0
2022-07-11 11:20:00,115.81,115.97,115.56,115.91,12439.0,108.8655,109.0159,108.6305,108.9595,12439.0
2022-07-11 11:30:00,115.85,116.16,115.67,115.92,13411.0,108.9031,109.1945,108.7339,108.9689,13411.0
2022-07-11 11:40:00,115.81,115.82,115.52,115.64,7640.0,108.8655,108.8749,108.5929,108.7057,7640.0
2022-07-11 11:50:00,115.6,115.6,115.3,115.42,5642.0,108.6681,108.6681,108.3861,108.4989,5642.0
2022-07-11 12:00:00,115.42,115.53,115.3,115.33,7295.0,108.4989,108.6023,108.3861,108.4143,7295.0
2022-07-11 12:10:00,115.26,115.35,115.17,115.28,10601.0,108.3485,108.4331,108.2639,108.3673,10601.0
2022-07-11 12:20:00,115.22,115.25,114.9,115.01,16494.0,108.3109,108.3391,108.0101,108.1135,16494.0
2022-07-11 12:30:00,114.97,115.02,114.68,114.82,57425.0,108.0759,108.1229,107.8033,107.9349,57425.0
2022-07-11 12:40:00,114.8,114.84,114.49,114.49,17100.0,107.9161,107.9537,107.6247,107.6247,17100.0
2022-07-11 12:50:00,114.49,114.79,114.44,114.79,14706.0,107.6247,107.9067,107.5777,107.9067,14706.0
2022-07-11 13:00:00,114.71,115.1,114.58,115.08,12945.0,107.8315,108.1981,107.7093,108.1793,12945.0
2022-07-11 13:10:00,115.05,115.27,115.05,115.1,7926.0,108.1511,108.3579,108.1511,108.1981,7926.0
2022-07-11 13:20:00,115.09,115.09,114.96,115.02,5233.0,108.1887,108.1887,108.0665,108.1229,5233.0
2022-07-11 13:30:00,114.97,115.18,114.97,115.18,7579.0,108.0759,108.2733,108.0759,108.2733,7579.0
2022-07-11 13:40:00,115.18,115.3,115.01,115.01,10008.0,108.2733,108.3861,108.1135,108.1135,10008.0
2022-07-11 13:50:00,115.02,115.16,115.0,115.0,8589.0,108.1229,108.2545,108.1041,108.1041,8589.0
2022-07-11 14:00:00,114.92,114.96,114.75,114.8,12699.0,108.0289,108.0665,107.8691,107.9161,12699.0
2022-07-11 14:10:00,114.76,114.82,114.6,114.78,10484.0,107.8785,107.9349,107.7281,107.8973,10484.0
2022-07-11 14:20:00,114.85,114.85,114.68,114.73,6249.0,107.9631,107.9631,107.8033,107.8503,6249.0
2022-07-11 14:30:00,114.73,114.83,114.71,114.75,9771.0,107.8503,107.9443,107.8315,107.8691,9771.0
2022-07-11 14:40:00,114.73,114.88,114.71,114.78,13870.0,107.8503,107.9913,107.8315,107.8973,13870.0
2022-07-11 14:50:00,114.74,114.74,114.47,114.49,12411.0,107.8597,107.8597,107.6059,107.6247,12411.0
2022-07-11 15:00:00,114.47,114.51,114.16,114.17,16220.0,107.6059,107.6435,107.3145,107.3239,16220.0
2022-07-11 15:10:00,114.2,114.27,114.05,114.12,22295.0,107.3521,107.4179,107.2111,107.2769,22295.0
2022-07-11 15:20:00,114.05,114.23,114.02,114.21,16841.0,107.2111,107.3803,107.1829,107.3615,16841.0
2022-07-11 15:30:00,114.17,114.44,114.09,114.17,25784.0,107.3239,107.5777,107.2487,107.3239,25784.0
2022-07-11 15:40:00,114.17,114.2,113.92,114.04,32079.0,107.3239,107.3521,107.0889,107.2017,32079.0
2022-07-11 15:50:00,114.01,114.26,113.87,114.19,92696.0,107.1735,107.4085,107.0418,107.3427,92696.0
2022-07-12 09:30:00,114.21,115.41,114.07,115.16,21067.0,107.3615,108.4895,107.2299,108.2545,21067.0
2022-07-12 09:40:00,115.18,116.61,115.18,116.5,15031.0,108.2733,109.6175,108.2733,109.5141,15031.0
2022-07-12 09:50:00,116.41,116.96,116.13,116.21,26803.0,109.4295,109.9466,109.1663,109.2415,26803.0
2022-07-12 10:00:00,116.2,116.24,115.41,115.65,16961.0,109.2321,109.2697,108.4895,108.7151,16961.0
2022-07-12 10:10:00,115.74,116.59,115.64,116.57,17107.0,108.7997,109.5987,108.7057,109.5799,17107.0
2022-07-12 10:20:00,116.68,116.68,116.0,116.1,16783.0,109.6833,109.6833,109.0441,109.1381,16783.0
2022-07-12 10:30:00,116.09,116.78,116.08,116.61,13592.0,109.1287,109.7774,109.1193,109.6175,13592.0
2022-07-12 10:40:00,116.62,117.22,116.49,117.2,12017.0,109.6269,110.191,109.5047,110.1722,12017.0
2022-07-12 10:50:00,117.21,117.39,117.0,117.26,8165.0,110.1816,110.3508,109.9842,110.2286,8165.0
2022-07-12 11:00:00,117.31,117.33,116.92,117.17,7286.0,110.2756,110.2944,109.909,110.144,7286.0
2022-07-12 11:10:00,117.18,117.52,117.02,117.2,18614.0,110.1534,110.473,110.003,110.1722,18614.0
2022-07-12 11:20:00,117.17,117.38,117.08,117.34,28304.0,110.144,110.3414,110.0594,110.3038,28304.0
2022-07-12 11:30:00,117.36,117.38,117.11,117.23,21737.0,110.3226,110.3414,110.0876,110.2004,21737.0
2022-07-12 11:40:00,117.18,117.23,116.77,117.07,10572.0,110.1534,110.2004,109.768,110.05,10572.0
2022-07-12 11:50:00,117.15,117.15,116.91,117.0,5625.0,110.1252,110.1252,109.8996,109.9842,5625.0
2022-07-12 12:00:00,117.05,117.16,116.9,117.0,11579.0,110.0312,110.1346,109.8902,109.9842,11579.0
2022-07-12 12:10:00,117.0,117.2,116.98,117.03,6457.0,109.9842,110.1722,109.9654,110.0124,6457.0
2022-07-12 12:20:00,117.1,117.53,117.1,117.53,12436.0,110.0782,110.4824,110.0782,110.4824,12436.0
2022-07-12 12:30:00,117.56,117.64,117.48,117.62,5671.0,110.5106,110.5858,110.4354,110.567,5671.0
2022-07-12 12:40:00,117.58,117.7,117.5,117.57,7009.0,110.5294,110.6422,110.4542,110.52,7009.0
2022-07-12 12:50:00,117.55,117.55,117.4,117.55,4868.0,110.5012,110.5012,110.3602,110.5012,4868.0
2022-07-12 13:00:00,117.55,117.68,117.14,117.33,8759.0,110.5012,110.6234,110.1158,110.2944,8759.0
2022-07-12 13:10:00,117.21,117.37,116.86,116.87,14244.0,110.1816,110.332,109.8526,109.862,14244.0
2022-07-12 13:20:00,116.9,117.01,116.86,116.96,6211.0,109.8902,109.9936,109.8526,109.9466,6211.0
2022-07-12 13:30:00,116.98,117.15,116.87,117.15,16925.0,109.9654,110.1252,109.862,110.1252,16925.0
2022-07-12 13:40:00,117.11,117.24,117.09,117.18,7631.0,110.0876,110.2098,110.0688,110.1534,7631.0
2022-07-12 13:50:00,117.15,117.31,117.12,117.22,6105.0,110.1252,110.2756,110.097,110.191,6105.0
2022-07-12 14:00:00,117.25,117.26,116.88,116.89,9933.0,110.2192,110.2286,109.8714,109.8808,9933.0
2022-07-12 14:10:00,116.85,117.09,116.79,117.07,7756.0,109.8432,110.0688,109.7868,110.05,7756.0
2022-07-12 14:20:00,117.05,117.08,116.72,116.77,9397.0,110.0312,110.0594,109.721,109.768,9397.0
2022-07-12 14:30:00,116.79,116.84,116.66,116.67,12187.0,109.7868,109.8338,109.6645,109.6739,12187.0
2022-07-12 14:40:00,116.7,116.79,116.59,116.71,7541.0,109.7021,109.7868,109.5987,109.7116,7541.0
2022-07-12 14:50:00,116.7,116.71,116.47,116.47,7516.0,109.7021,109.7116,109.4859,109.4859,7516.0
2022-07-12 15:00:00,116.46,116.47,116.11,116.13,14327.0,109.4765,109.4859,109.1475,109.1663,14327.0
2022-07-12 15:10:00,116.16,116.26,116.03,116.21,21515.0,109.1945,109.2885,109.0723,109.2415,21515.0
2022-07-12 15:20:00,116.18,116.23,115.73,115.74,22006.0,109.2133,109.2603,108.7903,108.7997,22006.0
2022-07-12 15:30:00,115.74,115.82,115.03,115.19,36390.0,108.7997,108.8749,108.1323,108.2827,36390.0
2022-07-12 15:40:00,115.2,115.6,115.03,115.52,25381.0,108.2921,108.6681,108.1323,108.5929,25381.0
2022-07-12 15:50:00,115.47,116.05,115.47,116.03,103628.0,108.5459,109.0911,108.5459,109.0723,103628.0
2022-07-13 09:30:00,113.71,113.93,112.72,113.64,30289.0,106.8914,107.0983,105.9608,106.8256,30289.0
2022-07-13 09:40:00,113.75,113.87,112.6,113.5,49515.0,106.929,107.0418,105.848,106.694,49515.0
2022-07-13 09:50:00,113.64,113.7,112.9,113.24,6835.0,106.8256,106.882,106.13,106.4496,6835.0
2022-07-13 10:00:00,113.21,113.39,112.65,113.24,9709.0,106.4214,106.5906,105.895,106.4496,9709.0
2022-07-13 10:10:00,113.24,113.5,113.07,113.16,10039.0,106.4496,106.694,106.2898,106.3744,10039.0
2022-07-13 10:20:00,113.13,113.27,112.88,113.2,5231.0,106.3462,106.4778,106.1112,106.412,5231.0
2022-07-13 10:30:00,113.18,113.77,112.99,113.6,8446.0,106.3932,106.9478,106.2146,106.788,8446.0
2022-07-13 10:40:00,113.57,113.83,113.48,113.81,12477.0,106.7598,107.0042,106.6752,106.9854,12477.0
2022-07-13 10:50:00,113.72,114.34,113.72,114.12,9306.0,106.9008,107.4837,106.9008,107.2769,9306.0
2022-07-13 11:00:00,114.22,114.86,114.02,114.64,10036.0,107.3709,107.9725,107.1829,107.7657,10036.0
2022-07-13 11:10:00,114.55,114.76,114.33,114.33,3154.0,107.6811,107.8785,107.4743,107.4743,3154.0
2022-07-13 11:20:00,114.36,114.47,114.2,114.25,3058.0,107.5025,107.6059,107.3521,107.3991,3058.0
2022-07-13 11:30:00,114.28,114.5,114.15,114.2,3306.0,107.4273,107.6341,107.3051,107.3521,3306.0
2022-07-13 11:40:00,114.21,114.26,114.12,114.23,2147.0,107.3615,107.4085,107.2769,107.3803,2147.0
2022-07-13 11:50:00,114.31,114.51,114.17,114.21,2800.0,107.4555,107.6435,107.3239,107.3615,2800.0
2022-07-13 12:00:00,114.28,114.66,114.23,114.58,3571.0,107.4273,107.7845,107.3803,107.7093,3571.0
2022-07-13 12:10:00,114.47,114.47,114.33,114.39,2089.0,107.6059,107.6059,107.4743,107.5307,2089.0
2022-07-13 12:20:00,114.46,114.52,114.28,114.44,4955.0,107.5965,107.6529,107.4273,107.5777,4955.0
2022-07-13 12:30:00,114.41,114.57,114.37,114.48,5152.0,107.5495,107.6999,107.5119,107.6153,5152.0
2022-07-13 12:40:00,114.51,114.55,114.42,114.53,2760.0,107.6435,107.6811,107.5589,107.6623,2760.0
2022-07-13 12:50:00,114.48,114.82,114.45,114.82,3870.0,107.6153,107.9349,107.5871,107.9349,3870.0
2022-07-13 13:00:00,114.88,115.2,114.77,115.15,6908.0,107.9913,108.2921,107.8879,108.2451,6908.0
2022-07-13 13:10:00,115.05,115.24,114.82,114.84,2999.0,108.1511,108.3297,107.9349,107.9537,2999.0
2022-07-13 13:20:00,114.8,114.99,114.8,114.98,2503.0,107.9161,108.0947,107.9161,108.0853,2503.0
2022-07-13 13:30:00,114.97,114.97,114.8,114.89,6830.0,108.0759,108.0759,107.9161,108.0007,6830.0
2022-07-13 13:40:00,114.95,115.4,114.95,115.4,6231.0,108.0571,108.4801,108.0571,108.4801,6231.0
2022-07-13 13:50:00,115.4,115.45,115.11,115.18,4861.0,108.4801,108.5271,108.2075,108.2733,4861.0
2022-07-13 14:00:00,115.17,115.17,114.57,114.81,13634.0,108.2639,108.2639,107.6999,107.9255,13634.0
2022-07-13 14:10:00,114.81,115.43,114.75,115.36,38405.0,107.9255,108.5083,107.8691,108.4425,38405.0
2022-07-13 14:20:00,115.31,115.72,115.12,115.72,25164.0,108.3955,108.7809,108.2169,108.7809,25164.0
2022-07-13 14:30:00,115.76,116.22,115.74,116.16,25427.0,108.8185,109.2509,108.7997,109.1945,25427.0
2022-07-13 14:40:00,116.16,116.18,115.97,116.02,18978.0,109.1945,109.2133,109.0159,109.0629,18978.0
2022-07-13 14:50:00,116.06,116.17,115.76,116.16,9651.0,109.1005,109.2039,108.8185,109.1945,9651.0
2022-07-13 15:00:00,116.06,116.13,115.84,115.97,13137.0,109.1005,109.1663,108.8937,109.0159,13137.0
2022-07-13 15:10:00,116.0,116.29,115.94,116.27,13865.0,109.0441,109.3167,108.9877,109.2979,13865.0
2022-07-13 15:20:00,116.28,116.31,116.11,116.27,19104.0,109.3073,109.3355,109.1475,109.2979,19104.0
2022-07-13 15:30:00,116.25,116.28,115.99,116.19,33647.0,109.2791,109.3073,109.0347,109.2227,33647.0
2022-07-13 15:40:00,116.16,116.22,115.94,116.06,44916.0,109.1945,109.2509,108.9877,109.1005,44916.0
2022-07-13 15:50:00,116.04,116.04,115.66,115.66,119144.0,109.0817,109.0817,108.7245,108.7245,119144.0
2022-07-14 09:30:00,113.63,113.99,112.97,113.4,19339.0,106.8162,107.1547,106.1958,106.6,19339.0
2022-07-14 09:40:00,113.42,113.43,112.49,113.16,7018.0,106.6188,106.6282,105.7446,106.3744,7018.0
2022-07-14 09:50:00,113.24,114.13,113.19,113.8,8408.0,106.4496,107.2863,106.4026,106.976,8408.0
2022-07-14 10:00:00,113.8,113.8,113.26,113.34,8551.0,106.976,106.976,106.4684,106.5436,8551.0
2022-07-14 10:10:00,113.24,113.61,112.63,112.8,26503.0,106.4496,106.7974,105.8762,106.036,26503.0
2022-07-14 10:20:00,112.89,113.24,112.8,113.17,5929.0,106.1206,106.4496,106.036,106.3838,5929.0
2022-07-14 10:30:00,113.17,113.23,112.45,112.71,7512.0,106.3838,106.4402,105.707,105.9514,7512.0
2022-07-14 10:40:00,112.69,112.91,112.52,112.83,6288.0,105.9326,106.1394,105.7728,106.0642,6288.0
2022-07-14 10:50:00,112.77,112.96,112.57,112.73,8126.0,106.0078,106.1864,105.8198,105.9702,8126.0
2022-07-14 11:00:00,112.86,113.41,112.81,113.38,10785.0,106.0924,106.6094,106.0454,106.5812,10785.0
2022-07-14 11:10:00,113.41,113.5,113.15,113.49,7895.0,106.6094,106.694,106.365,106.6846,7895.0
2022-07-14 11:20:00,113.43,113.79,113.38,113.79,6676.0,106.6282,106.9666,106.5812,106.9666,6676.0
2022-07-14 11:30:00,113.81,113.92,113.47,113.92,6456.0,106.9854,107.0889,106.6658,107.0889,6456.0
2022-07-14 11:40:00,113.95,114.57,113.95,114.2,10393.0,107.1171,107.6999,107.1171,107.3521,10393.0
2022-07-14 11:50:00,114.2,114.35,114.12,114.28,6646.0,107.3521,107.4931,107.2769,107.4273,6646.0
2022-07-14 12:00:00,114.36,114.36,114.02,114.09,3512.0,107.5025,107.5025,107.1829,107.2487,3512.0
2022-07-14 12:10:00,113.98,114.33,113.98,114.19,3828.0,107.1453,107.4743,107.1453,107.3427,3828.0
2022-07-14 12:20:00,114.25,114.27,113.74,113.76,4505.0,107.3991,107.4179,106.9196,106.9384,4505.0
2022-07-14 12:30:00,113.78,114.06,113.76,113.88,6125.0,106.9572,107.2205,106.9384,107.0512,6125.0
2022-07-14 12:40:00,113.83,113.83,113.27,113.34,4510.0,107.0042,107.0042,106.4778,106.5436,4510.0
2022-07-14 12:50:00,113.36,113.88,113.36,113.88,8541.0,106.5624,107.0512,106.5624,107.0512,8541.0
2022-07-14 13:00:00,113.86,113.86,113.62,113.7,3879.0,107.0324,107.0324,106.8068,106.882,3879.0
2022-07-14 13:10:00,113.69,113.81,113.51,113.73,7828.0,106.8726,106.9854,106.7034,106.9102,7828.0
2022-07-14 13:20:00,113.83,114.0,113.79,113.87,7539.0,107.0042,107.1641,106.9666,107.0418,7539.0
2022-07-14 13:30:00,113.89,113.92,113.58,113.85,3120.0,107.0607,107.0889,106.7692,107.023,3120.0
2022-07-14 13:40:00,113.84,113.98,113.83,113.98,5767.0,107.0136,107.1453,107.0042,107.1453,5767.0
2022-07-14 13:50:00,114.0,114.17,113.82,114.07,4404.0,107.1641,107.3239,106.9948,107.2299,4404.0
2022-07-14 14:00:00,114.09,114.25,114.0,114.13,17930.0,107.2487,107.3991,107.1641,107.2863,17930.0
2022-07-14 14:10:00,114.13,114.55,114.0,114.44,10427.0,107.2863,107.6811,107.1641,107.5777,10427.0
2022-07-14 14:20:00,114.48,114.76,114.48,114.69,6852.0,107.6153,107.8785,107.6153,107.8127,6852.0
2022-07-14 14:30:00,114.81,114.86,114.7,114.7,3867.0,107.9255,107.9725,107.8221,107.8221,3867.0
2022-07-14 14:40:00,114.74,114.76,114.33,114.5,5228.0,107.8597,107.8785,107.4743,107.6341,5228.0
2022-07-14 14:50:00,114.53,114.81,114.42,114.69,24627.0,107.6623,107.9255,107.5589,107.8127,24627.0
2022-07-14 15:00:00,114.76,114.8,114.61,114.69,7100.0,107.8785,107.9161,107.7375,107.8127,7100.0
2022-07-14 15:10:00,114.69,114.78,114.61,114.68,6787.0,107.8127,107.8973,107.7375,107.8033,6787.0
2022-07-14 15:20:00,114.71,114.98,114.71,114.92,10314.0,107.8315,108.0853,107.8315,108.0289,10314.0
2022-07-14 15:30:00,114.92,115.06,114.76,114.87,12420.0,108.0289,108.1605,107.8785,107.9819,12420.0
2022-07-14 15:40:00,114.86,115.0,114.78,114.82,29420.0,107.9725,108.1041,107.8973,107.9349,29420.0
2022-07-14 15:50:00,114.79,114.99,114.7,114.84,72787.0,107.9067,108.0947,107.8221,107.9537,72787.0
2022-07-15 09:30:00,117.27,117.36,116.54,116.58,39406.0,110.238,110.3226,109.5517,109.5893,39406.0
2022-07-15 09:40:00,116.67,116.77,116.08,116.08,8216.0,109.6739,109.768,109.1193,109.1193,8216.0
2022-07-15 09:50:00,116.04,116.04,115.23,115.37,8860.0,109.0817,109.0817,108.3203,108.4519,8860.0
2022-07-15 10:00:00,115.48,116.35,115.48,116.06,14678.0,108.5553,109.3731,108.5553,109.1005,14678.0
2022-07-15 10:10:00,115.95,116.33,115.86,116.3,9582.0,108.9971,109.3543,108.9125,109.3261,9582.0
2022-07-15 10:20:00,116.24,116.84,115.95,116.84,10947.0,109.2697,109.8338,108.9971,109.8338,10947.0
2022-07-15 10:30:00,116.87,117.37,116.86,117.02,15309.0,109.862,110.332,109.8526,110.003,15309.0
2022-07-15 10:40:00,116.97,117.1,116.7,116.95,7593.0,109.956,110.0782,109.7021,109.9372,7593.0
2022-07-15 10:50:00,116.95,117.28,116.86,117.23,7079.0,109.9372,110.2474,109.8526,110.2004,7079.0
2022-07-15 11:00:00,117.21,117.57,117.12,117.57,7938.0,110.1816,110.52,110.097,110.52,7938.0
2022-07-15 11:10:00,117.5,117.51,117.28,117.33,8274.0,110.4542,110.4636,110.2474,110.2944,8274.0
2022-07-15 11:20:00,117.36,117.57,117.34,117.38,6949.0,110.3226,110.52,110.3038,110.3414,6949.0
2022-07-15 11:30:00,117.37,117.54,117.17,117.49,8138.0,110.332,110.4918,110.144,110.4448,8138.0
2022-07-15 11:40:00,117.45,117.47,117.25,117.29,6389.0,110.4072,110.426,110.2192,110.2568,6389.0
2022-07-15 11:50:00,117.26,117.36,117.16,117.16,6884.0,110.2286,110.3226,110.1346,110.1346,6884.0
2022-07-15 12:00:00,117.15,117.33,117.01,117.02,5529.0,110.1252,110.2944,109.9936,110.003,5529.0
2022-07-15 12:10:00,117.0,117.0,116.81,116.98,4380.0,109.9842,109.9842,109.8056,109.9654,4380.0
2022-07-15 12:20:00,116.97,116.97,116.67,116.75,5519.0,109.956,109.956,109.6739,109.7492,5519.0
2022-07-15 12:30:00,116.78,116.81,116.69,116.7,5010.0,109.7774,109.8056,109.6927,109.7021,5010.0
2022-07-15 12:40:00,116.72,116.81,116.62,116.81,5068.0,109.721,109.8056,109.6269,109.8056,5068.0
2022-07-15 12:50:00,116.78,116.91,116.73,116.86,5621.0,109.7774,109.8996,109.7304,109.8526,5621.0
2022-07-15 13:00:00,116.82,117.23,116.82,117.15,5127.0,109.815,110.2004,109.815,110.1252,5127.0
2022-07-15 13:10:00,117.17,117.46,117.1,117.1,16897.0,110.144,110.4166,110.0782,110.0782,16897.0
2022-07-15 13:20:00,117.11,117.11,116.9,117.1,5888.0,110.0876,110.0876,109.8902,110.0782,5888.0
2022-07-15 13:30:00,117.06,117.15,116.96,117.0,5145.0,110.0406,110.1252,109.9466,109.9842,5145.0
2022-07-15 13:40:00,116.97,117.1,116.92,117.01,6289.0,109.956,110.0782,109.909,109.9936,6289.0
2022-07-15 13:50:00,116.97,117.2,116.97,117.11,5684.0,109.956,110.1722,109.956,110.0876,5684.0
2022-07-15 14:00:00,117.16,117.16,116.9,116.96,5403.0,110.1346,110.1346,109.8902,109.9466,5403.0
2022-07-15 14:10:00,116.98,117.15,116.88,117.11,5428.0,109.9654,110.1252,109.8714,110.0876,5428.0
2022-07-15 14:20:00,117.08,117.08,116.82,116.93,11560.0,110.0594,110.0594,109.815,109.9184,11560.0
2022-07-15 14:30:00,116.94,117.14,116.94,117.12,4610.0,109.9278,110.1158,109.9278,110.097,4610.0
2022-07-15 14:40:00,117.11,117.25,117.08,117.22,6747.0,110.0876,110.2192,110.0594,110.191,6747.0
2022-07-15 14:50:00,117.2,117.21,117.01,117.04,12390.0,110.1722,110.1816,109.9936,110.0218,12390.0
2022-07-15 15:00:00,117.0,117.06,116.82,116.86,7196.0,109.9842,110.0406,109.815,109.8526,7196.0
2022-07-15 15:10:00,116.84,116.84,116.43,116.56,14940.0,109.8338,109.8338,109.4483,109.5705,14940.0
2022-07-15 15:20:00,116.56,116.66,116.48,116.55,12745.0,109.5705,109.6645,109.4953,109.5611,12745.0
2022-07-15 15:30:00,116.55,116.56,116.21,116.33,15990.0,109.5611,109.5705,109.2415,109.3543,15990.0
2022-07-15 15:40:00,116.31,116.55,116.28,116.45,24082.0,109.3355,109.5611,109.3073,109.4671,24082.0
2022-07-15 15:50:00,116.46,116.83,116.32,116.8,93764.0,109.4765,109.8244,109.3449,109.7962,93764.0
2022-07-18 09:30:00,117.22,117.84,116.86,117.11,31191.0,110.191,110.7738,109.8526,110.0876,31191.0
2022-07-18 09:40:00,117.11,117.79,116.89,117.55,37382.0,110.0876,110.7268,109.8808,110.5012,37382.0
2022-07-18 09:50:00,117.46,117.97,117.34,117.5,29898.0,110.4166,110.896,110.3038,110.4542,29898.0
2022-07-18 10:00:00,117.49,117.49,116.16,116.16,11528.0,110.4448,110.4448,109.1945,109.1945,11528.0
2022-07-18 10:10:00,116.21,116.21,115.64,116.2,42234.0,109.2415,109.2415,108.7057,109.2321,42234.0
2022-07-18 10:20:00,116.21,116.82,116.2,116.81,11939.0,109.2415,109.815,109.2321,109.8056,11939.0
2022-07-18 10:30:00,116.89,117.12,116.81,117.06,6945.0,109.8808,110.097,109.8056,110.0406,6945.0
2022-07-18 10:40:00,117.12,117.2,116.98,117.1,16305.0,110.097,110.1722,109.9654,110.0782,16305.0
2022-07-18 10:50:00,117.2,117.43,117.07,117.28,43769.0,110.1722,110.3884,110.05,110.2474,43769.0
2022-07-18 11:00:00,117.26,117.43,117.18,117.18,11824.0,110.2286,110.3884,110.1534,110.1534,11824.0
2022-07-18 11:10:00,117.23,117.37,117.08,117.3,10290.0,110.2004,110.332,110.0594,110.2662,10290.0
2022-07-18 11:20:00,117.28,117.43,117.19,117.32,25223.0,110.2474,110.3884,110.1628,110.285,25223.0
2022-07-18 11:30:00,117.34,117.45,117.24,117.43,23370.0,110.3038,110.4072,110.2098,110.3884,23370.0
2022-07-18 11:40:00,117.43,117.74,117.41,117.65,42820.0,110.3884,110.6798,110.3696,110.5952,42820.0
2022-07-18 11:50:00,117.68,117.68,117.26,117.39,13374.0,110.6234,110.6234,110.2286,110.3508,13374.0
2022-07-18 12:00:00,117.4,117.68,117.28,117.5,27144.0,110.3602,110.6234,110.2474,110.4542,27144.0
2022-07-18 12:10:00,117.5,117.56,117.3,117.35,25659.0,110.4542,110.5106,110.2662,110.3132,25659.0
2022-07-18 12:20:00,117.33,117.49,117.06,117.13,19480.0,110.2944,110.4448,110.0406,110.1064,19480.0
2022-07-18 12:30:00,117.09,117.27,117.08,117.14,7103.0,110.0688,110.238,110.0594,110.1158,7103.0
2022-07-18 12:40:00,117.11,117.17,116.89,116.94,9010.0,110.0876,110.144,109.8808,109.9278,9010.0
2022-07-18 12:50:00,116.96,117.09,116.69,116.78,27266.0,109.9466,110.0688,109.6927,109.7774,27266.0
2022-07-18 13:00:00,116.78,117.33,116.77,116.93,98168.0,109.7774,110.2944,109.768,109.9184,98168.0
2022-07-18 13:10:00,116.9,116.9,116.44,116.52,19370.0,109.8902,109.8902,109.4577,109.5329,19370.0
2022-07-18 13:20:00,116.52,116.56,116.34,116.35,15257.0,109.5329,109.5705,109.3637,109.3731,15257.0
2022-07-18 13:30:00,116.35,116.44,116.01,116.05,17861.0,109.3731,109.4577,109.0535,109.0911,17861.0
2022-07-18 13:40:00,116.05,116.15,115.98,116.0,18072.0,109.0911,109.1851,109.0253,109.0441,18072.0
2022-07-18 13:50:00,116.02,116.15,115.7,115.72,14855.0,109.0629,109.1851,108.7621,108.7809,14855.0
2022-07-18 14:00:00,115.68,115.81,115.6,115.72,21019.0,108.7433,108.8655,108.6681,108.7809,21019.0
2022-07-18 14:10:00,115.72,115.72,115.48,115.7,14628.0,108.7809,108.7809,108.5553,108.7621,14628.0
2022-07-18 14:20:00,115.7,115.74,115.13,115.14,23959.0,108.7621,108.7997,108.2263,108.2357,23959.0
2022-07-18 14:30:00,115.13,115.38,115.13,115.34,22020.0,108.2263,108.4613,108.2263,108.4237,22020.0
2022-07-18 14:40:00,115.34,115.37,114.88,114.98,24726.0,108.4237,108.4519,107.9913,108.0853,24726.0
2022-07-18 14:50:00,114.99,115.1,114.75,115.02,30630.0,108.0947,108.1981,107.8691,108.1229,30630.0
2022-07-18 15:00:00,115.0,115.41,115.0,115.39,13061.0,108.1041,108.4895,108.1041,108.4707,13061.0
2022-07-18 15:10:00,115.36,115.52,115.09,115.49,19273.0,108.4425,108.5929,108.1887,108.5647,19273.0
2022-07-18 15:20:00,115.47,115.59,115.31,115.33,16988.0,108.5459,108.6587,108.3955,108.4143,16988.0
2022-07-18 15:30:00,115.32,115.32,114.78,114.8,24860.0,108.4049,108.4049,107.8973,107.9161,24860.0
2022-07-18 15:40:00,114.8,114.81,114.43,114.44,44657.0,107.9161,107.9255,107.5683,107.5777,44657.0
2022-07-18 15:50:00,114.43,114.98,114.42,114.9,119274.0,107.5683,108.0853,107.5589,108.0101,119274.0
2022-07-19 09:30:00,117.16,117.16,116.72,117.04,20274.0,110.1346,110.1346,109.721,110.0218,20274.0
2022-07-19 09:40:00,117.34,117.35,116.63,116.93,6151.0,110.3038,110.3132,109.6363,109.9184,6151.0
2022-07-19 09:50:00,117.03,117.32,116.98,117.32,7135.0,110.0124,110.285,109.9654,110.285,7135.0
2022-07-19 10:00:00,117.41,118.11,117.34,118.04,13642.0,110.3696,111.0276,110.3038,110.9618,13642.0
2022-07-19 10:10:00,118.11,118.48,117.8,118.19,14241.0,111.0276,111.3754,110.7362,111.1028,14241.0
2022-07-19 10:20:00,118.2,118.95,118.14,118.84,11831.0,111.1122,111.8172,111.0558,111.7138,11831.0
2022-07-19 10:30:00,118.84,118.89,118.27,118.35,11148.0,111.7138,111.7608,111.178,111.2532,11148.0
2022-07-19 10:40:00,118.4,118.49,118.25,118.35,6948.0,111.3002,111.3848,111.1592,111.2532,6948.0
2022-07-19 10:50:00,118.44,118.87,118.44,118.6,21745.0,111.3378,111.742,111.3378,111.4882,21745.0
2022-07-19 11:00:00,118.64,118.9,118.63,118.82,12740.0,111.5258,111.7702,111.5164,111.695,12740.0
2022-07-19 11:10:00,118.86,118.89,118.49,118.51,10863.0,111.7326,111.7608,111.3848,111.4036,10863.0
2022-07-19 11:20:00,118.43,118.58,118.31,118.49,10743.0,111.3284,111.4694,111.2156,111.3848,10743.0
2022-07-19 11:30:00,118.54,118.82,118.46,118.62,22335.0,111.4318,111.695,111.3566,111.507,22335.0
2022-07-19 11:40:00,118.55,118.61,118.47,118.47,6336.0,111.4412,111.4976,111.366,111.366,6336.0
2022-07-19 11:50:00,118.48,118.57,118.39,118.51,14329.0,111.3754,111.46,111.2908,111.4036,14329.0
2022-07-19 12:00:00,118.46,118.47,118.21,118.29,9380.0,111.3566,111.366,111.1216,111.1968,9380.0
2022-07-19 12:10:00,118.25,118.25,117.95,118.12,17570.0,111.1592,111.1592,110.8772,111.037,17570.0
2022-07-19 12:20:00,118.13,118.26,118.13,118.21,15953.0,111.0464,111.1686,111.0464,111.1216,15953.0
2022-07-19 12:30:00,118.2,118.56,118.17,118.55,25900.0,111.1122,111.4506,111.084,111.4412,25900.0
2022-07-19 12:40:00,118.56,118.64,118.49,118.55,11218.0,111.4506,111.5258,111.3848,111.4412,11218.0
2022-07-19 12:50:00,118.55,118.58,118.48,118.54,7802.0,111.4412,111.4694,111.3754,111.4318,7802.0
2022-07-19 13:00:00,118.55,118.63,118.42,118.53,9650.0,111.4412,111.5164,111.319,111.4224,9650.0
2022-07-19 13:10:00,118.53,118.69,118.38,118.38,9364.0,111.4224,111.5728,111.2814,111.2814,9364.0
2022-07-19 13:20:00,118.36,118.46,118.27,118.39,7719.0,111.2626,111.3566,111.178,111.2908,7719.0
2022-07-19 13:30:00,118.41,118.55,118.38,118.52,6433.0,111.3096,111.4412,111.2814,111.413,6433.0
2022-07-19 13:40:00,118.52,118.65,118.44,118.46,11479.0,111.413,111.5352,111.3378,111.3566,11479.0
2022-07-19 13:50:00,118.45,118.66,118.41,118.66,12926.0,111.3472,111.5446,111.3096,111.5446,12926.0
2022-07-19 14:00:00,118.66,119.1,118.65,119.1,10042.0,111.5446,111.9582,111.5352,111.9582,10042.0
2022-07-19 14:10:00,119.13,119.38,119.06,119.33,19869.0,111.9864,112.2214,111.9206,112.1744,19869.0
2022-07-19 14:20:00,119.34,119.5,119.18,119.24,53343.0,112.1838,112.3342,112.0334,112.0898,53343.0
2022-07-19 14:30:00,119.26,119.43,119.26,119.33,10827.0,112.1086,112.2684,112.1086,112.1744,10827.0
2022-07-19 14:40:00,119.3,119.52,119.25,119.37,16110.0,112.1462,112.3531,112.0992,112.212,16110.0
2022-07-19 14:50:00,119.38,119.4,119.15,119.17,22135.0,112.2214,112.2402,112.0052,112.024,22135.0
2022-07-19 15:00:00,119.22,119.25,119.11,119.23,13035.0,112.071,112.0992,111.9676,112.0804,13035.0
2022-07-19 15:10:00,119.22,119.29,119.1,119.26,14509.0,112.071,112.1368,111.9582,112.1086,14509.0
2022-07-19 15:20:00,119.28,119.45,119.18,119.45,27230.0,112.1274,112.2872,112.0334,112.2872,27230.0
2022-07-19 15:30:00,119.48,119.56,119.31,119.55,32654.0,112.3154,112.3907,112.1556,112.3813,32654.0
2022-07-19 15:40:00,119.6,119.88,119.57,119.61,54057.0,112.4283,112.6915,112.4001,112.4377,54057.0
2022-07-19 15:50:00,119.61,119.82,119.45,119.67,165928.0,112.4377,112.6351,112.2872,112.4941,165928.0
2022-07-20 09:30:00,119.78,120.12,118.87,119.15,35599.0,112.5975,112.9171,111.742,112.0052,35599.0
2022-07-20 09:40:00,119.41,119.92,118.97,119.63,22945.0,112.2496,112.7291,111.836,112.4565,22945.0
2022-07-20 09:50:00,119.49,120.0,119.39,119.4,40343.0,112.3248,112.8043,112.2308,112.2402,40343.0
2022-07-20 10:00:00,119.35,119.53,118.91,119.53,27503.0,112.1932,112.3625,111.7796,112.3625,27503.0
2022-07-20 10:10:00,119.68,119.79,119.53,119.72,14762.0,112.5035,112.6069,112.3625,112.5411,14762.0
2022-07-20 10:20:00,119.65,120.02,119.56,119.83,17246.0,112.4753,112.8231,112.3907,112.6445,17246.0
2022-07-20 10:30:00,119.86,120.45,119.86,120.09,13121.0,112.6727,113.2273,112.6727,112.8889,13121.0
2022-07-20 10:40:00,120.07,120.39,120.03,120.12,11431.0,112.8701,113.1709,112.8325,112.9171,11431.0
2022-07-20 10:50:00,119.99,120.48,119.98,120.46,13531.0,112.7949,113.2555,112.7855,113.2367,13531.0
2022-07-20 11:00:00,120.45,120.83,120.3,120.69,15514.0,113.2273,113.5845,113.0863,113.4529,15514.0
2022-07-20 11:10:00,120.69,120.77,120.27,120.29,14421.0,113.4529,113.5281,113.0581,113.0769,14421.0
2022-07-20 11:20:00,120.25,120.3,119.79,119.83,10020.0,113.0393,113.0863,112.6069,112.6445,10020.0
2022-07-20 11:30:00,119.87,120.14,119.79,119.83,9870.0,112.6821,112.9359,112.6069,112.6445,9870.0
2022-07-20 11:40:00,119.87,119.87,119.57,119.58,8970.0,112.6821,112.6821,112.4001,112.4095,8970.0
2022-07-20 11:50:00,119.58,119.74,119.5,119.67,7372.0,112.4095,112.5599,112.3342,112.4941,7372.0
2022-07-20 12:00:00,119.65,119.65,119.29,119.52,8051.0,112.4753,112.4753,112.1368,112.3531,8051.0
2022-07-20 12:10:00,119.5,119.55,119.23,119.27,5503.0,112.3342,112.3813,112.0804,112.118,5503.0
2022-07-20 12:20:00,119.24,119.27,119.09,119.13,4941.0,112.0898,112.118,111.9488,111.9864,4941.0
2022-07-20 12:30:00,119.1,119.22,119.02,119.17,7215.0,111.9582,112.071,111.883,112.024,7215.0
2022-07-20 12:40:00,119.16,119.19,118.59,118.68,7189.0,112.0146,112.0428,111.4788,111.5634,7189.0
2022-07-20 12:50:00,118.65,119.03,118.65,118.84,7314.0,111.5352,111.8924,111.5352,111.7138,7314.0
2022-07-20 13:00:00,118.85,118.88,118.55,118.61,12975.0,111.7232,111.7514,111.4412,111.4976,12975.0
2022-07-20 13:10:00,118.59,118.7,118.42,118.69,8097.0,111.4788,111.5822,111.319,111.5728,8097.0
2022-07-20 13:20:00,118.73,118.96,118.58,118.95,25634.0,111.6104,111.8266,111.4694,111.8172,25634.0
2022-07-20 13:30:00,119.06,119.3,118.96,119.13,7422.0,111.9206,112.1462,111.8266,111.9864,7422.0
2022-07-20 13:40:00,119.13,119.23,118.84,118.86,9861.0,111.9864,112.0804,111.7138,111.7326,9861.0
2022-07-20 13:50:00,118.87,118.89,118.39,118.49,7883.0,111.742,111.7608,111.2908,111.3848,7883.0
2022-07-20 14:00:00,118.47,118.85,118.47,118.83,11159.0,111.366,111.7232,111.366,111.7044,11159.0
2022-07-20 14:10:00,118.84,118.93,118.66,118.88,11189.0,111.7138,111.7984,111.5446,111.7514,11189.0
2022-07-20 14:20:00,118.95,119.45,118.93,119.3,8686.0,111.8172,112.2872,111.7984,112.1462,8686.0
2022-07-20 14:30:00,119.32,119.57,119.17,119.52,9589.0,112.165,112.4001,112.024,112.3531,9589.0
2022-07-20 14:40:00,119.51,119.54,119.37,119.54,8822.0,112.3436,112.3719,112.212,112.3719,8822.0
2022-07-20 14:50:00,119.52,119.52,119.19,119.48,7959.0,112.3531,112.3531,112.0428,112.3154,7959.0
2022-07-20 15:00:00,119.47,119.76,119.45,119.6,15229.0,112.306,112.5787,112.2872,112.4283,15229.0
2022-07-20 15:10:00,119.59,119.71,119.45,119.66,19814.0,112.4189,112.5317,112.2872,112.4847,19814.0
2022-07-20 15:20:00,119.67,119.83,119.52,119.83,13280.0,112.4941,112.6445,112.3531,112.6445,13280.0
2022-07-20 15:30:00,119.83,119.94,119.73,119.82,21232.0,112.6445,112.7479,112.5505,112.6351,21232.0
2022-07-20 15:40:00,119.83,120.22,119.75,120.13,30627.0,112.6445,113.0111,112.5693,112.9265,30627.0
2022-07-20 15:50:00,120.11,120.22,119.87,120.1,113794.0,112.9077,113.0111,112.6821,112.8983,113794.0
2022-07-21 09:30:00,120.2,120.77,119.43,119.74,11061.0,112.9923,113.5281,112.2684,112.5599,11061.0
2022-07-21 09:40:00,119.87,120.13,119.65,119.77,10262.0,112.6821,112.9265,112.4753,112.5881,10262.0
2022-07-21 09:50:00,119.71,121.33,119.7,120.57,24216.0,112.5317,114.0545,112.5223,113.3401,24216.0
2022-07-21 10:00:00,120.78,121.42,120.77,121.41,19734.0,113.5375,114.1391,113.5281,114.1297,19734.0
2022-07-21 10:10:00,121.42,121.59,120.87,121.5,12092.0,114.1391,114.2989,113.6221,114.2143,12092.0
2022-07-21 10:20:00,121.47,121.47,120.31,120.67,12682.0,114.1861,114.1861,113.0957,113.4341,12682.0
2022-07-21 10:30:00,120.72,121.06,120.45,120.82,18642.0,113.4811,113.8007,113.2273,113.5751,18642.0
2022-07-21 10:40:00,120.75,121.06,120.58,120.7,13255.0,113.5093,113.8007,113.3495,113.4623,13255.0
2022-07-21 10:50:00,120.73,121.38,120.59,121.28,11931.0,113.4905,114.1015,113.3589,114.0075,11931.0
2022-07-21 11:00:00,121.21,121.55,121.15,121.32,20995.0,113.9417,114.2613,113.8853,114.0451,20995.0
2022-07-21 11:10:00,121.33,121.59,121.32,121.38,24325.0,114.0545,114.2989,114.0451,114.1015,24325.0
2022-07-21 11:20:00,121.38,121.57,121.25,121.48,15101.0,114.1015,114.2801,113.9793,114.1955,15101.0
2022-07-21 11:30:00,121.49,121.9,121.43,121.85,19633.0,114.2049,114.5903,114.1485,114.5433,19633.0
2022-07-21 11:40:00,121.81,121.87,121.67,121.68,10022.0,114.5057,114.5621,114.3741,114.3835,10022.0
2022-07-21 11:50:00,121.73,121.8,121.66,121.76,10939.0,114.4305,114.4963,114.3647,114.4587,10939.0
2022-07-21 12:00:00,121.75,122.51,121.73,122.51,13865.0,114.4493,115.1638,114.4305,115.1638,13865.0
2022-07-21 12:10:00,122.44,122.49,122.26,122.41,8194.0,115.098,115.145,114.9287,115.0698,8194.0
2022-07-21 12:20:00,122.47,122.69,122.36,122.66,13906.0,115.1262,115.333,115.0228,115.3048,13906.0
2022-07-21 12:30:00,122.65,122.74,122.48,122.51,9208.0,115.2954,115.38,115.1356,115.1638,9208.0
2022-07-21 12:40:00,122.47,122.51,122.3,122.3,8599.0,115.1262,115.1638,114.9663,114.9663,8599.0
2022-07-21 12:50:00,122.32,122.58,122.25,122.25,7029.0,114.9851,115.2296,114.9193,114.9193,7029.0
2022-07-21 13:00:00,122.29,122.33,122.18,122.26,7394.0,114.9569,114.9946,114.8535,114.9287,7394.0
2022-07-21 13:10:00,122.23,122.41,122.15,122.36,10365.0,114.9005,115.0698,114.8253,115.0228,10365.0
2022-07-21 13:20:00,122.33,122.41,122.01,122.35,15028.0,114.9946,115.0698,114.6937,115.0134,15028.0
2022-07-21 13:30:00,122.29,122.37,122.02,122.33,19503.0,114.9569,115.0322,114.7031,114.9946,19503.0
2022-07-21 13:40:00,122.34,122.44,122.11,122.22,9963.0,115.004,115.098,114.7877,114.8911,9963.0
2022-07-21 13:50:00,122.18,122.33,121.94,122.21,13018.0,114.8535,114.9946,114.6279,114.8817,13018.0
2022-07-21 14:00:00,122.26,122.34,122.08,122.21,25071.0,114.9287,115.004,114.7595,114.8817,25071.0
2022-07-21 14:10:00,122.24,122.24,121.84,121.92,31404.0,114.9099,114.9099,114.5339,114.6091,31404.0
2022-07-21 14:20:00,121.93,122.04,121.91,121.96,26259.0,114.6185,114.7219,114.5997,114.6467,26259.0
2022-07-21 14:30:00,121.96,121.99,121.7,121.73,31450.0,114.6467,114.6749,114.4023,114.4305,31450.0
2022-07-21 14:40:00,121.72,121.74,121.47,121.62,42307.0,114.4211,114.4399,114.1861,114.3271,42307.0
2022-07-21 14:50:00,121.64,121.86,121.63,121.75,34338.0,114.3459,114.5527,114.3365,114.4493,34338.0
2022-07-21 15:00:00,121.75,122.03,121.75,122.03,42494.0,114.4493,114.7125,114.4493,114.7125,42494.0
2022-07-21 15:10:00,122.03,122.06,121.82,121.92,42595.0,114.7125,114.7407,114.5151,114.6091,42595.0
2022-07-21 15:20:00,121.92,122.19,121.89,122.18,57662.0,114.6091,114.8629,114.5809,114.8535,57662.0
2022-07-21 15:30:00,122.19,122.36,121.99,122.24,63101.0,114.8629,115.0228,114.6749,114.9099,63101.0
2022-07-21 15:40:00,122.25,122.41,122.05,122.09,90641.0,114.9193,115.0698,114.7313,114.7689,90641.0
2022-07-21 15:50:00,122.12,123.27,122.12,123.21,261985.0,114.7971,115.8782,114.7971,115.8218,261985.0
2022-07-22 09:30:00,131.2,134.09,127.28,128.79,182407.0,123.3327,126.0494,119.6477,121.0672,182407.0
2022-07-22 09:40:00,128.83,129.98,126.58,127.04,143677.0,121.1048,122.1858,118.9897,119.4221,143677.0
2022-07-22 09:50:00,126.98,129.08,126.56,127.89,84750.0,119.3657,121.3398,118.9709,120.2211,84750.0
2022-07-22 10:00:00,128.0,128.49,127.52,127.86,46566.0,120.3246,120.7852,119.8733,120.1929,46566.0
2022-07-22 10:10:00,127.78,128.55,127.2,128.16,45655.0,120.1177,120.8416,119.5725,120.475,45655.0
2022-07-22 10:20:00,128.22,128.22,127.53,127.95,34745.0,120.5314,120.5314,119.8827,120.2776,34745.0
2022-07-22 10:30:00,128.09,128.3,127.84,127.98,43134.0,120.4092,120.6066,120.1741,120.3058,43134.0
2022-07-22 10:40:00,128.04,128.22,127.64,127.98,43412.0,120.3622,120.5314,119.9861,120.3058,43412.0
2022-07-22 10:50:00,127.9,128.33,127.8,128.19,34598.0,120.2305,120.6348,120.1365,120.5032,34598.0
2022-07-22 11:00:00,128.16,128.27,127.94,128.21,21391.0,120.475,120.5784,120.2681,120.522,21391.0
2022-07-22 11:10:00,128.18,128.52,128.15,128.29,18983.0,120.4938,120.8134,120.4656,120.5972,18983.0
2022-07-22 11:20:00,128.29,128.3,127.48,127.73,31176.0,120.5972,120.6066,119.8357,120.0707,31176.0
2022-07-22 11:30:00,127.69,127.91,127.48,127.76,41412.0,120.0331,120.2399,119.8357,120.0989,41412.0
2022-07-22 11:40:00,127.77,128.01,127.59,127.86,21384.0,120.1083,120.334,119.9391,120.1929,21384.0
2022-07-22 11:50:00,127.83,127.96,127.57,127.96,24416.0,120.1647,120.287,119.9203,120.287,24416.0
2022-07-22 12:00:00,127.99,128.04,127.86,127.86,19639.0,120.3152,120.3622,120.1929,120.1929,19639.0
2022-07-22 12:10:00,127.84,128.01,127.7,127.93,36739.0,120.1741,120.334,120.0425,120.2587,36739.0
2022-07-22 12:20:00,127.91,128.22,127.84,128.07,27645.0,120.2399,120.5314,120.1741,120.3904,27645.0
2022-07-22 12:30:00,128.1,128.22,128.05,128.18,18781.0,120.4186,120.5314,120.3716,120.4938,18781.0
2022-07-22 12:40:00,128.23,128.23,128.01,128.15,24249.0,120.5408,120.5408,120.334,120.4656,24249.0
2022-07-22 12:50:00,128.18,128.24,127.98,128.03,24815.0,120.4938,120.5502,120.3058,120.3528,24815.0
2022-07-22 13:00:00,128.03,128.16,127.94,128.08,27547.0,120.3528,120.475,120.2681,120.3998,27547.0
2022-07-22 13:10:00,128.08,128.08,127.58,127.58,25355.0,120.3998,120.3998,119.9297,119.9297,25355.0
2022-07-22 13:20:00,127.56,127.56,126.87,127.01,40112.0,119.9109,119.9109,119.2623,119.3939,40112.0
2022-07-22 13:30:00,126.98,127.18,126.82,127.12,39322.0,119.3657,119.5537,119.2153,119.4973,39322.0
2022-07-22 13:40:00,127.11,127.52,126.95,127.44,28001.0,119.4879,119.8733,119.3375,119.7981,28001.0
2022-07-22 13:50:00,127.43,127.71,127.36,127.58,23953.0,119.7887,120.0519,119.7229,119.9297,23953.0
2022-07-22 14:00:00,127.57,127.62,127.47,127.53,31856.0,119.9203,119.9673,119.8263,119.8827,31856.0
2022-07-22 14:10:00,127.53,127.57,127.4,127.5,18376.0,119.8827,119.9203,119.7605,119.8545,18376.0
2022-07-22 14:20:00,127.48,127.6,127.32,127.55,19420.0,119.8357,119.9485,119.6853,119.9015,19420.0
2022-07-22 14:30:00,127.54,127.66,127.33,127.62,27068.0,119.8921,120.0049,119.6947,119.9673,27068.0
2022-07-22 14:40:00,127.59,127.62,127.39,127.52,19446.0,119.9391,119.9673,119.7511,119.8733,19446.0
2022-07-22 14:50:00,127.55,127.67,127.46,127.64,22490.0,119.9015,120.0143,119.8169,119.9861,22490.0
2022-07-22 15:00:00,127.64,127.85,127.63,127.75,20907.0,119.9861,120.1835,119.9767,120.0895,20907.0
2022-07-22 15:10:00,127.76,127.93,127.5,127.7,43980.0,120.0989,120.2587,119.8545,120.0425,43980.0
2022-07-22 15:20:00,127.7,127.7,127.3,127.36,47366.0,120.0425,120.0425,119.6665,119.7229,47366.0
2022-07-22 15:30:00,127.37,127.52,127.05,127.05,40103.0,119.7323,119.8733,119.4315,119.4315,40103.0
2022-07-22 15:40:00,127.07,127.24,126.99,127.02,66721.0,119.4503,119.6101,119.3751,119.4033,66721.0
2022-07-22 15:50:00,127.1,127.8,127.05,127.76,200976.0,119.4785,120.1365,119.4315,120.0989,200976.0
2022-07-25 09:30:00,127.27,128.57,125.47,125.88,34641.0,119.6383,120.8604,117.9463,118.3317,34641.0
2022-07-25 09:40:00,125.88,127.08,125.88,126.97,16162.0,118.3317,119.4597,118.3317,119.3563,16162.0
2022-07-25 09:50:00,127.0,127.89,127.0,127.58,20015.0,119.3845,120.2211,119.3845,119.9297,20015.0
2022-07-25 10:00:00,127.58,128.05,127.52,128.02,25313.0,119.9297,120.3716,119.8733,120.3434,25313.0
2022-07-25 10:10:00,128.02,128.75,127.93,128.72,17321.0,120.3434,121.0296,120.2587,121.0014,17321.0
2022-07-25 10:20:00,128.69,128.7,127.79,128.12,17480.0,120.9732,120.9826,120.1271,120.4374,17480.0
2022-07-25 10:30:00,128.18,128.18,127.4,127.48,25124.0,120.4938,120.4938,119.7605,119.8357,25124.0
2022-07-25 10:40:00,127.49,127.71,127.08,127.6,26069.0,119.8451,120.0519,119.4597,119.9485,26069.0
2022-07-25 10:50:00,127.54,127.57,126.92,127.08,28047.0,119.8921,119.9203,119.3093,119.4597,28047.0
2022-07-25 11:00:00,127.08,127.39,127.04,127.33,21582.0,119.4597,119.7511,119.4221,119.6947,21582.0
2022-07-25 11:10:00,127.27,127.31,126.58,127.0,23126.0,119.6383,119.6759,118.9897,119.3845,23126.0
2022-07-25 11:20:00,127.01,127.09,126.67,127.09,22767.0,119.3939,119.4691,119.0743,119.4691,22767.0
2022-07-25 11:30:00,127.04,127.86,126.97,127.8,25914.0,119.4221,120.1929,119.3563,120.1365,25914.0
2022-07-25 11:40:00,127.8,128.24,127.74,128.21,27010.0,120.1365,120.5502,120.0801,120.522,27010.0
2022-07-25 11:50:00,128.18,128.37,128.17,128.21,28490.0,120.4938,120.6724,120.4844,120.522,28490.0
2022-07-25 12:00:00,128.2,128.2,127.83,127.87,20477.0,120.5126,120.5126,120.1647,120.2023,20477.0
2022-07-25 12:10:00,127.83,127.84,127.24,127.4,16249.0,120.1647,120.1741,119.6101,119.7605,16249.0
2022-07-25 12:20:00,127.37,127.39,127.08,127.22,18762.0,119.7323,119.7511,119.4597,119.5913,18762.0
2022-07-25 12:30:00,127.25,127.41,127.19,127.29,12775.0,119.6195,119.7699,119.5631,119.6571,12775.0
2022-07-25 12:40:00,127.32,127.83,127.32,127.83,15267.0,119.6853,120.1647,119.6853,120.1647,15267.0
2022-07-25 12:50:00,127.8,127.91,127.75,127.78,15792.0,120.1365,120.2399,120.0895,120.1177,15792.0
2022-07-25 13:00:00,127.75,127.75,127.54,127.65,21885.0,120.0895,120.0895,119.8921,119.9955,21885.0
2022-07-25 13:10:00,127.66,127.72,127.59,127.63,11924.0,120.0049,120.0613,119.9391,119.9767,11924.0
2022-07-25 13:20:00,127.63,127.69,127.56,127.62,16543.0,119.9767,120.0331,119.9109,119.9673,16543.0
2022-07-25 13:30:00,127.64,127.73,127.46,127.5,20345.0,119.9861,120.0707,119.8169,119.8545,20345.0
2022-07-25 13:40:00,127.52,127.68,127.48,127.58,16870.0,119.8733,120.0237,119.8357,119.9297,16870.0
2022-07-25 13:50:00,127.6,127.6,127.41,127.5,22882.0,119.9485,119.9485,119.7699,119.8545,22882.0
2022-07-25 14:00:00,127.5,127.6,127.43,127.6,19010.0,119.8545,119.9485,119.7887,119.9485,19010.0
2022-07-25 14:10:00,127.57,127.57,127.4,127.43,19481.0,119.9203,119.9203,119.7605,119.7887,19481.0
2022-07-25 14:20:00,127.43,127.43,127.16,127.18,42610.0,119.7887,119.7887,119.5349,119.5537,42610.0
2022-07-25 14:30:00,127.19,127.21,127.04,127.19,25590.0,119.5631,119.5819,119.4221,119.5631,25590.0
2022-07-25 14:40:00,127.21,127.22,126.63,126.76,43404.0,119.5819,119.5913,119.0367,119.1589,43404.0
2022-07-25 14:50:00,126.77,126.78,126.6,126.65,18674.0,119.1683,119.1777,119.0085,119.0555,18674.0
2022-07-25 15:00:00,126.65,126.76,126.52,126.62,25587.0,119.0555,119.1589,118.9333,119.0273,25587.0
2022-07-25 15:10:00,126.62,126.93,126.62,126.9,25432.0,119.0273,119.3187,119.0273,119.2905,25432.0
2022-07-25 15:20:00,126.91,127.01,126.84,126.88,28732.0,119.2999,119.3939,119.2341,119.2717,28732.0
2022-07-25 15:30:00,126.87,127.03,126.76,126.98,44552.0,119.2623,119.4127,119.1589,119.3657,44552.0
2022-07-25 15:40:00,126.98,127.01,126.73,126.89,72823.0,119.3657,119.3939,119.1307,119.2811,72823.0
2022-07-25 15:50:00,126.95,127.0,126.8,126.86,180392.0,119.3375,119.3845,119.1965,119.2529,180392.0
2022-07-26 09:30:00,125.4,125.9,124.11,124.86,55090.0,117.8805,118.3505,116.6678,117.3728,55090.0
2022-07-26 09:40:00,124.98,125.06,123.42,124.92,78407.0,117.4856,117.5608,116.0192,117.4292,78407.0
2022-07-26 09:50:00,124.94,125.75,124.26,124.62,40271.0,117.448,118.2095,116.8088,117.1472,40271.0
2022-07-26 10:00:00,124.56,125.46,124.33,125.32,23941.0,117.0908,117.9369,116.8746,117.8053,23941.0
2022-07-26 10:10:00,125.27,125.63,125.24,125.43,25838.0,117.7583,118.0967,117.7301,117.9087,25838.0
2022-07-26 10:20:00,125.27,125.72,125.26,125.72,16779.0,117.7583,118.1813,117.7489,118.1813,16779.0
2022-07-26 10:30:00,125.71,125.82,125.36,125.67,17698.0,118.1719,118.2753,117.8429,118.1343,17698.0
2022-07-26 10:40:00,125.69,126.19,125.44,126.16,12757.0,118.1531,118.6231,117.9181,118.5949,12757.0
2022-07-26 10:50:00,126.3,126.6,126.09,126.6,8457.0,118.7265,119.0085,118.5291,119.0085,8457.0
2022-07-26 11:00:00,126.6,126.81,126.45,126.66,16760.0,119.0085,119.2059,118.8675,119.0649,16760.0
2022-07-26 11:10:00,126.62,126.94,126.62,126.83,20855.0,119.0273,119.3281,119.0273,119.2247,20855.0
2022-07-26 11:20:00,126.82,126.98,126.08,126.09,83480.0,119.2153,119.3657,118.5197,118.5291,83480.0
2022-07-26 11:30:00,126.03,126.03,125.67,125.84,12901.0,118.4727,118.4727,118.1343,118.2941,12901.0
2022-07-26 11:40:00,125.89,126.0,125.69,125.73,7696.0,118.3411,118.4445,118.1531,118.1907,7696.0
2022-07-26 11:50:00,125.66,125.8,125.53,125.53,8206.0,118.1249,118.2565,118.0027,118.0027,8206.0
2022-07-26 12:00:00,125.54,125.61,125.35,125.4,10709.0,118.0121,118.0779,117.8335,117.8805,10709.0
2022-07-26 12:10:00,125.41,125.55,125.14,125.51,7661.0,117.8899,118.0215,117.6361,117.9839,7661.0
2022-07-26 12:20:00,125.54,125.74,125.36,125.7,9965.0,118.0121,118.2001,117.8429,118.1625,9965.0
2022-07-26 12:30:00,125.76,126.0,125.71,125.77,8852.0,118.2189,118.4445,118.1719,118.2283,8852.0
2022-07-26 12:40:00,125.76,125.97,125.65,125.94,9710.0,118.2189,118.4163,118.1155,118.3881,9710.0
2022-07-26 12:50:00,126.02,126.44,126.02,126.36,6602.0,118.4633,118.8581,118.4633,118.7829,6602.0
2022-07-26 13:00:00,126.34,126.47,126.21,126.45,8126.0,118.7641,118.8863,118.6419,118.8675,8126.0
2022-07-26 13:10:00,126.47,126.57,126.33,126.34,11161.0,118.8863,118.9803,118.7547,118.7641,11161.0
2022-07-26 13:20:00,126.31,126.53,126.28,126.49,11314.0,118.7359,118.9427,118.7077,118.9051,11314.0
2022-07-26 13:30:00,126.48,126.5,126.21,126.21,11950.0,118.8957,118.9145,118.6419,118.6419,11950.0
2022-07-26 13:40:00,126.23,126.49,126.23,126.46,10730.0,118.6607,118.9051,118.6607,118.8769,10730.0
2022-07-26 13:50:00,126.47,126.64,126.46,126.56,10708.0,118.8863,119.0461,118.8769,118.9709,10708.0
2022-07-26 14:00:00,126.56,126.87,126.46,126.46,16537.0,118.9709,119.2623,118.8769,118.8769,16537.0
2022-07-26 14:10:00,126.47,126.7,126.43,126.67,13267.0,118.8863,119.1025,118.8487,119.0743,13267.0
2022-07-26 14:20:00,126.64,126.71,126.47,126.59,13066.0,119.0461,119.1119,118.8863,118.9991,13066.0
2022-07-26 14:30:00,126.59,126.7,126.55,126.59,14049.0,118.9991,119.1025,118.9615,118.9991,14049.0
2022-07-26 14:40:00,126.56,126.68,126.3,126.32,20790.0,118.9709,119.0837,118.7265,118.7453,20790.0
2022-07-26 14:50:00,126.28,126.38,125.98,126.1,17267.0,118.7077,118.8017,118.4257,118.5385,17267.0
2022-07-26 15:00:00,126.08,126.12,125.58,125.77,22077.0,118.5197,118.5573,118.0497,118.2283,22077.0
2022-07-26 15:10:00,125.73,126.39,125.72,126.34,23315.0,118.1907,118.8111,118.1813,118.7641,23315.0
2022-07-26 15:20:00,126.36,126.39,126.21,126.34,19453.0,118.7829,118.8111,118.6419,118.7641,19453.0
2022-07-26 15:30:00,126.35,126.49,126.2,126.45,26774.0,118.7735,118.9051,118.6325,118.8675,26774.0
2022-07-26 15:40:00,126.47,126.58,126.07,126.16,36225.0,118.8863,118.9897,118.5103,118.5949,36225.0
2022-07-26 15:50:00,126.17,126.53,126.03,126.27,139100.0,118.6043,118.9427,118.4727,118.6983,139100.0
2022-07-27 09:30:00,124.5,125.71,123.77,124.96,61174.0,117.0344,118.1719,116.3482,117.4668,61174.0
2022-07-27 09:40:00,125.09,125.22,123.79,124.23,44528.0,117.589,117.7113,116.367,116.7806,44528.0
2022-07-27 09:50:00,124.16,124.5,123.48,123.78,32557.0,116.7148,117.0344,116.0756,116.3576,32557.0
2022-07-27 10:00:00,123.72,124.86,123.72,124.86,22378.0,116.3012,117.3728,116.3012,117.3728,22378.0
2022-07-27 10:10:00,124.86,125.67,124.86,125.58,21639.0,117.3728,118.1343,117.3728,118.0497,21639.0
2022-07-27 10:20:00,125.61,125.66,125.27,125.47,21674.0,118.0779,118.1249,117.7583,117.9463,21674.0
2022-07-27 10:30:00,125.41,125.52,125.02,125.02,16160.0,117.8899,117.9933,117.5232,117.5232,16160.0
2022-07-27 10:40:00,125.12,125.24,124.98,125.02,25996.0,117.6172,117.7301,117.4856,117.5232,25996.0
2022-07-27 10:50:00,125.08,125.09,124.72,124.96,42828.0,117.5796,117.589,117.2412,117.4668,42828.0
2022-07-27 11:00:00,125.01,125.27,124.98,124.98,16990.0,117.5138,117.7583,117.4856,117.4856,16990.0
2022-07-27 11:10:00,124.96,125.54,124.93,125.5,39089.0,117.4668,118.0121,117.4386,117.9745,39089.0
2022-07-27 11:20:00,125.57,125.7,125.32,125.57,34442.0,118.0403,118.1625,117.8053,118.0403,34442.0
2022-07-27 11:30:00,125.56,125.67,125.46,125.66,15716.0,118.0309,118.1343,117.9369,118.1249,15716.0
2022-07-27 11:40:00,125.68,125.74,125.53,125.69,9948.0,118.1437,118.2001,118.0027,118.1531,9948.0
2022-07-27 11:50:00,125.69,125.71,125.39,125.52,14680.0,118.1531,118.1719,117.8711,117.9933,14680.0
2022-07-27 12:00:00,125.46,125.65,125.45,125.55,12345.0,117.9369,118.1155,117.9275,118.0215,12345.0
2022-07-27 12:10:00,125.57,125.63,125.44,125.62,19842.0,118.0403,118.0967,117.9181,118.0873,19842.0
2022-07-27 12:20:00,125.61,125.93,125.56,125.72,11741.0,118.0779,118.3787,118.0309,118.1813,11741.0
2022-07-27 12:30:00,125.76,125.84,125.61,125.7,17064.0,118.2189,118.2941,118.0779,118.1625,17064.0
2022-07-27 12:40:00,125.7,125.71,125.59,125.61,6793.0,118.1625,118.1719,118.0591,118.0779,6793.0
2022-07-27 12:50:00,125.61,125.7,125.59,125.64,8221.0,118.0779,118.1625,118.0591,118.1061,8221.0
2022-07-27 13:00:00,125.64,125.65,125.45,125.48,9699.0,118.1061,118.1155,117.9275,117.9557,9699.0
2022-07-27 13:10:00,125.48,125.74,125.42,125.72,12747.0,117.9557,118.2001,117.8993,118.1813,12747.0
2022-07-27 13:20:00,125.73,125.75,125.61,125.75,14495.0,118.1907,118.2095,118.0779,118.2095,14495.0
2022-07-27 13:30:00,125.73,125.73,125.55,125.73,10253.0,118.1907,118.1907,118.0215,118.1907,10253.0
2022-07-27 13:40:00,125.76,125.87,125.68,125.87,11573.0,118.2189,118.3223,118.1437,118.3223,11573.0
2022-07-27 13:50:00,125.86,125.97,125.74,125.81,10857.0,118.3129,118.4163,118.2001,118.2659,10857.0
2022-07-27 14:00:00,125.8,125.89,125.38,125.44,33464.0,118.2565,118.3411,117.8617,117.9181,33464.0
2022-07-27 14:10:00,125.35,125.42,124.96,125.06,60101.0,117.8335,117.8993,117.4668,117.5608,60101.0
2022-07-27 14:20:00,125.02,125.16,124.88,125.07,13659.0,117.5232,117.6549,117.3916,117.5702,13659.0
2022-07-27 14:30:00,125.02,125.64,124.71,125.57,46136.0,117.5232,118.1061,117.2318,118.0403,46136.0
2022-07-27 14:40:00,125.67,126.4,125.61,126.37,18403.0,118.1343,118.8205,118.0779,118.7923,18403.0
2022-07-27 14:50:00,126.42,127.31,126.36,126.73,32304.0,118.8393,119.6759,118.7829,119.1307,32304.0
2022-07-27 15:00:00,126.75,127.46,126.66,127.46,35566.0,119.1495,119.8169,119.0649,119.8169,35566.0
2022-07-27 15:10:00,127.44,127.52,127.13,127.23,23014.0,119.7981,119.8733,119.5067,119.6007,23014.0
2022-07-27 15:20:00,127.26,127.84,127.26,127.83,24352.0,119.6289,120.1741,119.6289,120.1647,24352.0
2022-07-27 15:30:00,127.88,128.0,127.4,127.4,43366.0,120.2117,120.3246,119.7605,119.7605,43366.0
2022-07-27 15:40:00,127.31,127.48,127.26,127.29,33788.0,119.6759,119.8357,119.6289,119.6571,33788.0
2022-07-27 15:50:00,127.29,127.35,126.9,126.93,99900.0,119.6571,119.7135,119.2905,119.3187,99900.0
2022-07-28 09:30:00,127.48,128.49,127.48,128.48,10686.0,119.8357,120.7852,119.8357,120.7758,10686.0
2022-07-28 09:40:00,128.36,129.02,128.17,128.52,14307.0,120.663,121.2834,120.4844,120.8134,14307.0
2022-07-28 09:50:00,128.6,128.91,127.97,128.69,7448.0,120.8886,121.18,120.2964,120.9732,7448.0
2022-07-28 10:00:00,128.75,129.51,128.69,129.04,36133.0,121.0296,121.744,120.9732,121.3022,36133.0
2022-07-28 10:10:00,129.05,129.21,128.61,128.67,16353.0,121.3116,121.462,120.898,120.9544,16353.0
2022-07-28 10:20:00,128.72,129.17,128.66,128.93,11718.0,121.0014,121.4244,120.945,121.1988,11718.0
2022-07-28 10:30:00,128.97,128.98,128.11,128.47,28343.0,121.2364,121.2458,120.428,120.7664,28343.0
2022-07-28 10:40:00,128.5,128.67,128.26,128.38,20948.0,120.7946,120.9544,120.569,120.6818,20948.0
2022-07-28 10:50:00,128.41,128.63,128.07,128.09,9925.0,120.71,120.9168,120.3904,120.4092,9925.0
2022-07-28 11:00:00,128.05,128.36,127.95,128.01,13990.0,120.3716,120.663,120.2776,120.334,13990.0
2022-07-28 11:10:00,128.0,128.19,127.76,128.08,14345.0,120.3246,120.5032,120.0989,120.3998,14345.0
2022-07-28 11:20:00,128.06,129.43,128.04,129.43,37868.0,120.381,121.6688,120.3622,121.6688,37868.0
2022-07-28 11:30:00,129.52,129.52,128.82,128.84,6668.0,121.7534,121.7534,121.0954,121.1142,6668.0
2022-07-28 11:40:00,128.93,129.19,128.75,129.03,6607.0,121.1988,121.4432,121.0296,121.2928,6607.0
2022-07-28 11:50:00,129.05,129.06,128.5,128.55,5493.0,121.3116,121.321,120.7946,120.8416,5493.0
2022-07-28 12:00:00,128.59,128.68,128.35,128.36,7019.0,120.8792,120.9638,120.6536,120.663,7019.0
2022-07-28 12:10:00,128.36,128.65,128.24,128.27,11318.0,120.663,120.9356,120.5502,120.5784,11318.0
2022-07-28 12:20:00,128.28,128.67,128.28,128.63,12012.0,120.5878,120.9544,120.5878,120.9168,12012.0
2022-07-28 12:30:00,128.6,128.69,128.39,128.63,9383.0,120.8886,120.9732,120.6912,120.9168,9383.0
2022-07-28 12:40:00,128.61,128.7,128.57,128.66,3911.0,120.898,120.9826,120.8604,120.945,3911.0
2022-07-28 12:50:00,128.72,128.88,128.64,128.83,8557.0,121.0014,121.1518,120.9262,121.1048,8557.0
2022-07-28 13:00:00,128.78,129.09,128.69,129.09,45319.0,121.0578,121.3492,120.9732,121.3492,45319.0
2022-07-28 13:10:00,129.07,129.24,128.87,129.03,13131.0,121.3304,121.4902,121.1424,121.2928,13131.0
2022-07-28 13:20:00,129.14,129.43,129.14,129.41,5352.0,121.3962,121.6688,121.3962,121.65,5352.0
2022-07-28 13:30:00,129.36,129.44,129.3,129.31,6132.0,121.603,121.6782,121.5466,121.556,6132.0
2022-07-28 13:40:00,129.34,129.46,129.28,129.46,4786.0,121.5842,121.697,121.5278,121.697,4786.0
2022-07-28 13:50:00,129.49,129.57,129.27,129.49,12407.0,121.7252,121.8004,121.5184,121.7252,12407.0
2022-07-28 14:00:00,129.43,129.45,129.33,129.45,5861.0,121.6688,121.6876,121.5748,121.6876,5861.0
2022-07-28 14:10:00,129.43,129.46,129.21,129.21,13088.0,121.6688,121.697,121.462,121.462,13088.0
2022-07-28 14:20:00,129.21,129.63,129.18,129.62,11205.0,121.462,121.8568,121.4338,121.8474,11205.0
2022-07-28 14:30:00,129.66,129.91,129.63,129.91,7536.0,121.885,122.12,121.8568,122.12,7536.0
2022-07-28 14:40:00,129.96,130.02,129.82,129.97,14693.0,122.167,122.2234,122.0354,122.1764,14693.0
2022-07-28 14:50:00,129.94,130.18,129.83,130.16,16128.0,122.1482,122.3738,122.0448,122.355,16128.0
2022-07-28 15:00:00,130.12,130.12,129.91,130.03,36638.0,122.3174,122.3174,122.12,122.2328,36638.0
2022-07-28 15:10:00,130.06,130.24,129.89,130.21,19283.0,122.261,122.4302,122.1012,122.402,19283.0
2022-07-28 15:20:00,130.29,130.29,130.01,130.08,14528.0,122.4772,122.4772,122.214,122.2798,14528.0
2022-07-28 15:30:00,130.08,130.14,129.94,130.13,24451.0,122.2798,122.3362,122.1482,122.3268,24451.0
2022-07-28 15:40:00,130.19,130.31,130.03,130.3,37943.0,122.3832,122.496,122.2328,122.4866,37943.0
2022-07-28 15:50:00,130.28,130.53,130.2,130.41,133792.0,122.4678,122.7028,122.3926,122.59,133792.0
2022-07-29 09:30:00,130.35,130.57,128.61,128.66,28034.0,122.5336,122.7404,120.898,120.945,28034.0
2022-07-29 09:40:00,128.67,129.44,128.44,129.1,28583.0,120.9544,121.6782,120.7382,121.3586,28583.0
2022-07-29 09:50:00,129.1,129.77,129.1,129.68,10033.0,121.3586,121.9884,121.3586,121.9038,10033.0
2022-07-29 10:00:00,129.68,130.41,129.65,130.06,10696.0,121.9038,122.59,121.8756,122.261,10696.0
2022-07-29 10:10:00,129.96,130.29,129.87,130.02,12717.0,122.167,122.4772,122.0824,122.2234,12717.0
2022-07-29 10:20:00,130.06,130.55,130.02,130.31,8616.0,122.261,122.7216,122.2234,122.496,8616.0
2022-07-29 10:30:00,130.22,130.23,129.63,129.74,4843.0,122.4114,122.4208,121.8568,121.9602,4843.0
2022-07-29 10:40:00,129.65,129.76,129.45,129.46,5725.0,121.8756,121.979,121.6876,121.697,5725.0
2022-07-29 10:50:00,129.48,129.54,129.13,129.13,8785.0,121.7158,121.7722,121.3868,121.3868,8785.0
2022-07-29 11:00:00,129.18,129.26,128.97,129.12,8705.0,121.4338,121.509,121.2364,121.3774,8705.0
2022-07-29 11:10:00,129.03,129.03,128.84,128.99,7478.0,121.2928,121.2928,121.1142,121.2552,7478.0
2022-07-29 11:20:00,129.07,129.1,128.67,128.9,7753.0,121.3304,121.3586,120.9544,121.1706,7753.0
2022-07-29 11:30:00,128.91,129.14,128.85,129.13,11116.0,121.18,121.3962,121.1236,121.3868,11116.0
2022-07-29 11:40:00,129.14,129.29,129.14,129.29,5826.0,121.3962,121.5372,121.3962,121.5372,5826.0
2022-07-29 11:50:00,129.3,129.39,129.25,129.32,4584.0,121.5466,121.6312,121.4996,121.5654,4584.0
2022-07-29 12:00:00,129.31,129.4,128.95,129.0,6473.0,121.556,121.6406,121.2176,121.2646,6473.0
2022-07-29 12:10:00,129.01,129.29,129.01,129.28,8513.0,121.274,121.5372,121.274,121.5278,8513.0
2022-07-29 12:20:00,129.28,129.28,129.12,129.18,5077.0,121.5278,121.5278,121.3774,121.4338,5077.0
2022-07-29 12:30:00,129.17,129.36,129.14,129.35,7173.0,121.4244,121.603,121.3962,121.5936,7173.0
2022-07-29 12:40:00,129.28,129.5,129.26,129.5,5756.0,121.5278,121.7346,121.509,121.7346,5756.0
2022-07-29 12:50:00,129.4,129.68,129.4,129.5,6287.0,121.6406,121.9038,121.6406,121.7346,6287.0
2022-07-29 13:00:00,129.5,129.59,129.47,129.54,7741.0,121.7346,121.8192,121.7064,121.7722,7741.0
2022-07-29 13:10:00,129.47,129.48,129.29,129.29,6221.0,121.7064,121.7158,121.5372,121.5372,6221.0
2022-07-29 13:20:00,129.27,129.31,129.11,129.13,7096.0,121.5184,121.556,121.368,121.3868,7096.0
2022-07-29 13:30:00,129.15,129.29,129.14,129.26,9061.0,121.4056,121.5372,121.3962,121.509,9061.0
2022-07-29 13:40:00,129.26,129.35,129.21,129.21,7726.0,121.509,121.5936,121.462,121.462,7726.0
2022-07-29 13:50:00,129.22,129.52,129.22,129.26,31980.0,121.4714,121.7534,121.4714,121.509,31980.0
2022-07-29 14:00:00,129.3,129.4,129.2,129.31,14315.0,121.5466,121.6406,121.4526,121.556,14315.0
2022-07-29 14:10:00,129.32,129.37,129.13,129.27,45457.0,121.5654,121.6124,121.3868,121.5184,45457.0
2022-07-29 14:20:00,129.26,129.31,129.0,129.15,33803.0,121.509,121.556,121.2646,121.4056,33803.0
2022-07-29 14:30:00,129.14,129.43,129.13,129.43,15054.0,121.3962,121.6688,121.3868,121.6688,15054.0
2022-07-29 14:40:00,129.4,129.57,129.32,129.5,12560.0,121.6406,121.8004,121.5654,121.7346,12560.0
2022-07-29 14:50:00,129.46,129.6,129.46,129.58,11503.0,121.697,121.8286,121.697,121.8098,11503.0
2022-07-29 15:00:00,129.58,129.67,129.5,129.55,7587.0,121.8098,121.8944,121.7346,121.7816,7587.0
2022-07-29 15:10:00,129.54,129.58,129.44,129.48,5827.0,121.7722,121.8098,121.6782,121.7158,5827.0
2022-07-29 15:20:00,129.47,129.61,129.43,129.61,8220.0,121.7064,121.838,121.6688,121.838,8220.0
2022-07-29 15:30:00,129.61,129.78,129.53,129.59,19285.0,121.838,121.9978,121.7628,121.8192,19285.0
2022-07-29 15:40:00,129.59,129.7,129.54,129.59,20475.0,121.8192,121.9226,121.7722,121.8192,20475.0
2022-07-29 15:50:00,129.6,129.63,129.08,129.31,106131.0,121.8286,121.8568,121.3398,121.556,106131.0
2022-08-01 09:30:00,128.37,128.37,127.15,127.42,19824.0,120.6724,120.6724,119.5255,119.7793,19824.0
2022-08-01 09:40:00,127.63,127.63,127.12,127.47,7240.0,119.9767,119.9767,119.4973,119.8263,7240.0
2022-08-01 09:50:00,127.65,129.18,127.57,129.02,16359.0,119.9955,121.4338,119.9203,121.2834,16359.0
2022-08-01 10:00:00,128.9,129.84,128.74,129.84,17266.0,121.1706,122.0542,121.0202,122.0542,17266.0
2022-08-01 10:10:00,129.72,130.12,129.18,129.18,10073.0,121.9414,122.3174,121.4338,121.4338,10073.0
2022-08-01 10:20:00,129.09,129.37,128.95,129.02,8635.0,121.3492,121.6124,121.2176,121.2834,8635.0
2022-08-01 10:30:00,129.01,129.33,128.92,129.33,7608.0,121.274,121.5748,121.1894,121.5748,7608.0
2022-08-01 10:40:00,129.34,130.24,129.34,130.15,6604.0,121.5842,122.4302,121.5842,122.3456,6604.0
2022-08-01 10:50:00,130.19,130.23,129.86,129.9,11385.0,122.3832,122.4208,122.073,122.1106,11385.0
2022-08-01 11:00:00,129.93,130.05,129.55,129.64,6624.0,122.1388,122.2516,121.7816,121.8662,6624.0
2022-08-01 11:10:00,129.6,129.66,129.13,129.13,6230.0,121.8286,121.885,121.3868,121.3868,6230.0
2022-08-01 11:20:00,129.13,129.56,129.07,129.52,3845.0,121.3868,121.791,121.3304,121.7534,3845.0
2022-08-01 11:30:00,129.46,129.46,129.2,129.2,6134.0,121.697,121.697,121.4526,121.4526,6134.0
2022-08-01 11:40:00,129.23,129.5,129.15,129.44,9401.0,121.4808,121.7346,121.4056,121.6782,9401.0
2022-08-01 11:50:00,129.5,129.5,129.16,129.28,9166.0,121.7346,121.7346,121.415,121.5278,9166.0
2022-08-01 12:00:00,129.29,129.34,129.05,129.06,9314.0,121.5372,121.5842,121.3116,121.321,9314.0
2022-08-01 12:10:00,129.1,129.18,128.86,129.18,5453.0,121.3586,121.4338,121.133,121.4338,5453.0
2022-08-01 12:20:00,129.16,129.9,129.16,129.64,17098.0,121.415,122.1106,121.415,121.8662,17098.0
2022-08-01 12:30:00,129.66,129.86,129.56,129.77,4586.0,121.885,122.073,121.791,121.9884,4586.0
2022-08-01 12:40:00,129.74,130.02,129.63,129.95,6070.0,121.9602,122.2234,121.8568,122.1576,6070.0
2022-08-01 12:50:00,129.97,130.19,129.89,130.02,10255.0,122.1764,122.3832,122.1012,122.2234,10255.0
2022-08-01 13:00:00,130.04,130.14,129.78,130.03,8692.0,122.2422,122.3362,121.9978,122.2328,8692.0
2022-08-01 13:10:00,129.92,130.0,129.69,129.69,5255.0,122.1294,122.2046,121.9132,121.9132,5255.0
2022-08-01 13:20:00,129.67,129.75,129.46,129.46,3365.0,121.8944,121.9696,121.697,121.697,3365.0
2022-08-01 13:30:00,129.41,129.41,129.15,129.3,3452.0,121.65,121.65,121.4056,121.5466,3452.0
2022-08-01 13:40:00,129.29,129.3,128.98,129.14,8694.0,121.5372,121.5466,121.2458,121.3962,8694.0
2022-08-01 13:50:00,129.15,129.3,129.01,129.3,4038.0,121.4056,121.5466,121.274,121.5466,4038.0
2022-08-01 14:00:00,129.31,129.39,129.02,129.39,8479.0,121.556,121.6312,121.2834,121.6312,8479.0
2022-08-01 14:10:00,129.37,129.81,129.3,129.64,8297.0,121.6124,122.026,121.5466,121.8662,8297.0
2022-08-01 14:20:00,129.65,129.86,129.6,129.7,6259.0,121.8756,122.073,121.8286,121.9226,6259.0
2022-08-01 14:30:00,129.68,129.85,129.65,129.72,5182.0,121.9038,122.0636,121.8756,121.9414,5182.0
2022-08-01 14:40:00,129.72,129.74,129.5,129.54,8413.0,121.9414,121.9602,121.7346,121.7722,8413.0
2022-08-01 14:50:00,129.5,130.0,129.5,129.93,12919.0,121.7346,122.2046,121.7346,122.1388,12919.0
2022-08-01 15:00:00,129.86,129.86,129.61,129.77,4771.0,122.073,122.073,121.838,121.9884,4771.0
2022-08-01 15:10:00,129.73,129.8,129.58,129.62,4743.0,121.9508,122.0166,121.8098,121.8474,4743.0
2022-08-01 15:20:00,129.57,129.57,129.22,129.3,7042.0,121.8004,121.8004,121.4714,121.5466,7042.0
2022-08-01 15:30:00,129.26,129.36,129.19,129.22,14522.0,121.509,121.603,121.4432,121.4714,14522.0
2022-08-01 15:40:00,129.24,129.63,129.19,129.58,25211.0,121.4902,121.8568,121.4432,121.8098,25211.0
2022-08-01 15:50:00,129.63,129.73,129.25,129.28,122954.0,121.8568,121.9508,121.4996,121.5278,122954.0
2022-08-02 09:30:00,128.82,128.82,127.48,127.79,24466.0,121.0954,121.0954,119.8357,120.1271,24466.0
2022-08-02 09:40:00,127.85,127.85,127.21,127.3,7633.0,120.1835,120.1835,119.5819,119.6665,7633.0
2022-08-02 09:50:00,127.41,127.78,126.96,127.27,13332.0,119.7699,120.1177,119.3469,119.6383,13332.0
2022-08-02 10:00:00,127.22,127.71,127.16,127.16,9922.0,119.5913,120.0519,119.5349,119.5349,9922.0
2022-08-02 10:10:00,127.06,127.38,126.96,127.12,11474.0,119.4409,119.7417,119.3469,119.4973,11474.0
2022-08-02 10:20:00,127.1,127.52,127.1,127.5,8670.0,119.4785,119.8733,119.4785,119.8545,8670.0
2022-08-02 10:30:00,127.58,128.46,127.53,128.31,35746.0,119.9297,120.757,119.8827,120.616,35746.0
2022-08-02 10:40:00,128.31,128.31,127.46,127.71,10103.0,120.616,120.616,119.8169,120.0519,10103.0
2022-08-02 10:50:00,127.71,128.23,127.69,127.79,10246.0,120.0519,120.5408,120.0331,120.1271,10246.0
2022-08-02 11:00:00,127.85,127.87,127.44,127.49,7744.0,120.1835,120.2023,119.7981,119.8451,7744.0
2022-08-02 11:10:00,127.47,127.52,127.2,127.29,8689.0,119.8263,119.8733,119.5725,119.6571,8689.0
2022-08-02 11:20:00,127.29,127.45,127.16,127.43,8527.0,119.6571,119.8075,119.5349,119.7887,8527.0
2022-08-02 11:30:00,127.46,127.74,127.25,127.54,26798.0,119.8169,120.0801,119.6195,119.8921,26798.0
2022-08-02 11:40:00,127.52,127.53,127.15,127.26,27203.0,119.8733,119.8827,119.5255,119.6289,27203.0
2022-08-02 11:50:00,127.27,127.88,127.26,127.81,123850.0,119.6383,120.2117,119.6289,120.1459,123850.0
2022-08-02 12:00:00,127.75,127.9,127.7,127.78,12600.0,120.0895,120.2305,120.0425,120.1177,12600.0
2022-08-02 12:10:00,127.77,128.18,127.68,127.9,30892.0,120.1083,120.4938,120.0237,120.2305,30892.0
2022-08-02 12:20:00,127.87,128.19,127.87,128.16,23835.0,120.2023,120.5032,120.2023,120.475,23835.0
2022-08-02 12:30:00,128.16,128.24,128.05,128.09,9139.0,120.475,120.5502,120.3716,120.4092,9139.0
2022-08-02 12:40:00,128.0,128.13,127.9,128.13,68530.0,120.3246,120.4468,120.2305,120.4468,68530.0
2022-08-02 12:50:00,128.18,128.43,128.18,128.27,10697.0,120.4938,120.7288,120.4938,120.5784,10697.0
2022-08-02 13:00:00,128.28,128.28,127.8,127.87,14038.0,120.5878,120.5878,120.1365,120.2023,14038.0
2022-08-02 13:10:00,127.85,127.9,127.63,127.88,9015.0,120.1835,120.2305,119.9767,120.2117,9015.0
2022-08-02 13:20:00,127.83,127.85,127.34,127.4,13608.0,120.1647,120.1835,119.7041,119.7605,13608.0
2022-08-02 13:30:00,127.35,127.35,126.99,127.09,12495.0,119.7135,119.7135,119.3751,119.4691,12495.0
2022-08-02 13:40:00,127.13,127.19,127.01,127.07,12016.0,119.5067,119.5631,119.3939,119.4503,12016.0
2022-08-02 13:50:00,127.03,127.06,126.82,127.0,16804.0,119.4127,119.4409,119.2153,119.3845,16804.0
2022-08-02 14:00:00,127.03,127.41,126.98,127.41,11492.0,119.4127,119.7699,119.3657,119.7699,11492.0
2022-08-02 14:10:00,127.44,127.54,127.32,127.47,11083.0,119.7981,119.8921,119.6853,119.8263,11083.0
2022-08-02 14:20:00,127.47,127.71,127.27,127.69,10383.0,119.8263,120.0519,119.6383,120.0331,10383.0
2022-08-02 14:30:00,127.7,127.9,127.6,127.63,8374.0,120.0425,120.2305,119.9485,119.9767,8374.0
2022-08-02 14:40:00,127.69,127.78,127.37,127.56,9697.0,120.0331,120.1177,119.7323,119.9109,9697.0
2022-08-02 14:50:00,127.63,127.65,127.28,127.39,9972.0,119.9767,119.9955,119.6477,119.7511,9972.0
2022-08-02 15:00:00,127.44,127.44,127.2,127.2,16487.0,119.7981,119.7981,119.5725,119.5725,16487.0
2022-08-02 15:10:00,127.19,127.25,126.78,126.78,19163.0,119.5631,119.6195,119.1777,119.1777,19163.0
2022-08-02 15:20:00,126.77,127.11,126.68,127.1,16873.0,119.1683,119.4879,119.0837,119.4785,16873.0
2022-08-02 15:30:00,127.08,127.33,127.07,127.22,29241.0,119.4597,119.6947,119.4503,119.5913,29241.0
2022-08-02 15:40:00,127.22,127.27,126.9,126.97,49287.0,119.5913,119.6383,119.2905,119.3563,49287.0
2022-08-02 15:50:00,126.98,127.05,126.5,126.67,136664.0,119.3657,119.4315,118.9145,119.0743,136664.0
2022-08-03 09:30:00,126.53,127.14,126.05,126.27,19189.0,118.9427,119.5161,118.4915,118.6983,19189.0
2022-08-03 09:40:00,126.15,126.44,125.73,125.88,7062.0,118.5855,118.8581,118.1907,118.3317,7062.0
2022-08-03 09:50:00,125.93,126.1,125.55,125.78,13504.0,118.3787,118.5385,118.0215,118.2377,13504.0
2022-08-03 10:00:00,125.72,126.22,125.55,125.86,8690.0,118.1813,118.6513,118.0215,118.3129,8690.0
2022-08-03 10:10:00,125.94,126.07,125.17,125.23,8791.0,118.3881,118.5103,117.6643,117.7207,8791.0
2022-08-03 10:20:00,125.17,125.61,125.06,125.61,9339.0,117.6643,118.0779,117.5608,118.0779,9339.0
2022-08-03 10:30:00,125.6,125.79,125.27,125.64,12931.0,118.0685,118.2471,117.7583,118.1061,12931.0
2022-08-03 10:40:00,125.53,125.96,125.46,125.94,11896.0,118.0027,118.4069,117.9369,118.3881,11896.0
2022-08-03 10:50:00,125.92,126.07,125.83,125.88,13576.0,118.3693,118.5103,118.2847,118.3317,13576.0
2022-08-03 11:00:00,125.91,126.05,125.8,125.84,6726.0,118.3599,118.4915,118.2565,118.2941,6726.0
2022-08-03 11:10:00,125.84,126.28,125.84,125.96,12391.0,118.2941,118.7077,118.2941,118.4069,12391.0
2022-08-03 11:20:00,125.94,126.21,125.94,126.11,9795.0,118.3881,118.6419,118.3881,118.5479,9795.0
2022-08-03 11:30:00,126.05,126.14,125.88,126.02,9278.0,118.4915,118.5761,118.3317,118.4633,9278.0
2022-08-03 11:40:00,126.08,126.33,126.01,126.16,8223.0,118.5197,118.7547,118.4539,118.5949,8223.0
2022-08-03 11:50:00,126.13,126.41,126.1,126.4,8554.0,118.5667,118.8299,118.5385,118.8205,8554.0
2022-08-03 12:00:00,126.39,126.89,126.39,126.75,5511.0,118.8111,119.2811,118.8111,119.1495,5511.0
2022-08-03 12:10:00,126.79,126.79,126.6,126.68,5437.0,119.1871,119.1871,119.0085,119.0837,5437.0
2022-08-03 12:20:00,126.78,127.0,126.78,127.0,5846.0,119.1777,119.3845,119.1777,119.3845,5846.0
2022-08-03 12:30:00,127.03,127.25,126.98,127.09,10098.0,119.4127,119.6195,119.3657,119.4691,10098.0
2022-08-03 12:40:00,127.05,127.26,127.04,127.2,4750.0,119.4315,119.6289,119.4221,119.5725,4750.0
2022-08-03 12:50:00,127.15,127.3,127.13,127.17,3126.0,119.5255,119.6665,119.5067,119.5443,3126.0
2022-08-03 13:00:00,127.17,127.48,127.16,127.46,6997.0,119.5443,119.8357,119.5349,119.8169,6997.0
2022-08-03 13:10:00,127.44,127.53,127.34,127.34,7503.0,119.7981,119.8827,119.7041,119.7041,7503.0
2022-08-03 13:20:00,127.35,127.59,127.32,127.59,6547.0,119.7135,119.9391,119.6853,119.9391,6547.0
2022-08-03 13:30:00,127.59,127.73,127.32,127.42,10745.0,119.9391,120.0707,119.6853,119.7793,10745.0
2022-08-03 13:40:00,127.39,127.64,127.25,127.34,10000.0,119.7511,119.9861,119.6195,119.7041,10000.0
2022-08-03 13:50:00,127.39,127.44,127.25,127.28,8164.0,119.7511,119.7981,119.6195,119.6477,8164.0
2022-08-03 14:00:00,127.25,127.36,127.17,127.28,14274.0,119.6195,119.7229,119.5443,119.6477,14274.0
2022-08-03 14:10:00,127.3,127.62,127.26,127.62,16386.0,119.6665,119.9673,119.6289,119.9673,16386.0
2022-08-03 14:20:00,127.63,127.79,127.56,127.7,8953.0,119.9767,120.1271,119.9109,120.0425,8953.0
2022-08-03 14:30:00,127.69,127.71,127.53,127.58,10030.0,120.0331,120.0519,119.8827,119.9297,10030.0
2022-08-03 14:40:00,127.62,127.68,127.53,127.63,6946.0,119.9673,120.0237,119.8827,119.9767,6946.0
2022-08-03 14:50:00,127.64,127.8,127.59,127.67,7773.0,119.9861,120.1365,119.9391,120.0143,7773.0
2022-08-03 15:00:00,127.68,127.75,127.6,127.66,7910.0,120.0237,120.0895,119.9485,120.0049,7910.0
2022-08-03 15:10:00,127.65,127.89,127.64,127.83,29404.0,119.9955,120.2211,119.9861,120.1647,29404.0
2022-08-03 15:20:00,127.83,127.88,127.75,127.87,9002.0,120.1647,120.2117,120.0895,120.2023,9002.0
2022-08-03 15:30:00,127.84,128.08,127.81,127.93,14429.0,120.1741,120.3998,120.1459,120.2587,14429.0
2022-08-03 15:40:00,127.9,128.09,127.87,127.88,23398.0,120.2305,120.4092,120.2023,120.2117,23398.0
2022-08-03 15:50:00,127.9,128.31,127.89,128.25,169555.0,120.2305,120.616,120.2211,120.5596,169555.0
2022-08-04 09:30:00,128.56,128.62,127.33,127.57,10753.0,120.851,120.9074,119.6947,119.9203,10753.0
2022-08-04 09:40:00,127.68,128.49,127.14,127.45,32798.0,120.0237,120.7852,119.5161,119.8075,32798.0
2022-08-04 09:50:00,127.34,127.66,127.05,127.48,15896.0,119.7041,120.0049,119.4315,119.8357,15896.0
2022-08-04 10:00:00,127.48,127.67,127.28,127.37,12365.0,119.8357,120.0143,119.6477,119.7323,12365.0
2022-08-04 10:10:00,127.16,127.3,126.95,127.08,10348.0,119.5349,119.6665,119.3375,119.4597,10348.0
2022-08-04 10:20:00,127.13,127.93,126.92,127.73,24553.0,119.5067,120.2587,119.3093,120.0707,24553.0
2022-08-04 10:30:00,127.68,128.03,127.51,127.53,13574.0,120.0237,120.3528,119.8639,119.8827,13574.0
2022-08-04 10:40:00,127.46,127.97,127.25,127.97,7019.0,119.8169,120.2964,119.6195,120.2964,7019.0
2022-08-04 10:50:00,127.89,128.23,127.73,127.94,6116.0,120.2211,120.5408,120.0707,120.2681,6116.0
2022-08-04 11:00:00,128.03,128.39,127.97,128.34,3950.0,120.3528,120.6912,120.2964,120.6442,3950.0
2022-08-04 11:10:00,128.36,128.59,128.31,128.56,4252.0,120.663,120.8792,120.616,120.851,4252.0
2022-08-04 11:20:00,128.62,128.69,128.25,128.34,4504.0,120.9074,120.9732,120.5596,120.6442,4504.0
2022-08-04 11:30:00,128.45,128.5,128.09,128.09,3853.0,120.7476,120.7946,120.4092,120.4092,3853.0
2022-08-04 11:40:00,128.01,128.23,128.0,128.17,3874.0,120.334,120.5408,120.3246,120.4844,3874.0
2022-08-04 11:50:00,128.07,128.26,128.03,128.19,3813.0,120.3904,120.569,120.3528,120.5032,3813.0
2022-08-04 12:00:00,128.16,128.19,127.87,127.93,2883.0,120.475,120.5032,120.2023,120.2587,2883.0
2022-08-04 12:10:00,127.93,128.33,127.92,128.33,7222.0,120.2587,120.6348,120.2493,120.6348,7222.0
2022-08-04 12:20:00,128.26,128.65,128.21,128.65,9047.0,120.569,120.9356,120.522,120.9356,9047.0
2022-08-04 12:30:00,128.64,128.64,128.39,128.49,7687.0,120.9262,120.9262,120.6912,120.7852,7687.0
2022-08-04 12:40:00,128.49,128.57,128.3,128.31,8516.0,120.7852,120.8604,120.6066,120.616,8516.0
2022-08-04 12:50:00,128.39,128.41,128.3,128.32,5305.0,120.6912,120.71,120.6066,120.6254,5305.0
2022-08-04 13:00:00,128.37,128.52,128.35,128.44,5380.0,120.6724,120.8134,120.6536,120.7382,5380.0
2022-08-04 13:10:00,128.4,128.52,128.38,128.51,6742.0,120.7006,120.8134,120.6818,120.804,6742.0
2022-08-04 13:20:00,128.51,128.62,128.37,128.5,6392.0,120.804,120.9074,120.6724,120.7946,6392.0
2022-08-04 13:30:00,128.47,128.53,128.41,128.44,5269.0,120.7664,120.8228,120.71,120.7382,5269.0
2022-08-04 13:40:00,128.43,128.53,128.38,128.5,4511.0,120.7288,120.8228,120.6818,120.7946,4511.0
2022-08-04 13:50:00,128.49,128.5,128.29,128.3,3029.0,120.7852,120.7946,120.5972,120.6066,3029.0
2022-08-04 14:00:00,128.28,128.54,128.28,128.5,17731.0,120.5878,120.8322,120.5878,120.7946,17731.0
2022-08-04 14:10:00,128.48,128.5,128.27,128.48,11329.0,120.7758,120.7946,120.5784,120.7758,11329.0
2022-08-04 14:20:00,128.5,128.53,128.36,128.49,8867.0,120.7946,120.8228,120.663,120.7852,8867.0
2022-08-04 14:30:00,128.52,128.54,128.37,128.39,11524.0,120.8134,120.8322,120.6724,120.6912,11524.0
2022-08-04 14:40:00,128.36,128.36,127.96,127.96,13877.0,120.663,120.663,120.287,120.287,13877.0
2022-08-04 14:50:00,127.98,128.3,127.98,128.23,7201.0,120.3058,120.6066,120.3058,120.5408,7201.0
2022-08-04 15:00:00,128.17,128.38,128.14,128.31,5677.0,120.4844,120.6818,120.4562,120.616,5677.0
2022-08-04 15:10:00,128.32,128.55,128.27,128.55,6117.0,120.6254,120.8416,120.5784,120.8416,6117.0
2022-08-04 15:20:00,128.55,128.69,128.31,128.33,18180.0,120.8416,120.9732,120.616,120.6348,18180.0
2022-08-04 15:30:00,128.3,128.47,128.16,128.39,25642.0,120.6066,120.7664,120.475,120.6912,25642.0
2022-08-04 15:40:00,128.33,128.45,128.18,128.32,37794.0,120.6348,120.7476,120.4938,120.6254,37794.0
2022-08-04 15:50:00,128.34,128.37,127.84,128.13,80547.0,120.6442,120.6724,120.1741,120.4468,80547.0
2022-08-05 09:30:00,126.7,127.14,126.28,127.14,18723.0,119.1025,119.5161,118.7077,119.5161,18723.0
2022-08-05 09:40:00,126.97,127.12,126.46,126.72,26005.0,119.3563,119.4973,118.8769,119.1213,26005.0
2022-08-05 09:50:00,126.73,127.95,126.48,127.54,23650.0,119.1307,120.2776,118.8957,119.8921,23650.0
2022-08-05 10:00:00,127.59,128.47,127.53,128.3,31763.0,119.9391,120.7664,119.8827,120.6066,31763.0
2022-08-05 10:10:00,128.41,128.99,128.29,128.83,7105.0,120.71,121.2552,120.5972,121.1048,7105.0
2022-08-05 10:20:00,128.9,128.91,128.2,128.2,6252.0,121.1706,121.18,120.5126,120.5126,6252.0
2022-08-05 10:30:00,128.17,128.17,127.58,127.94,5853.0,120.4844,120.4844,119.9297,120.2681,5853.0
2022-08-05 10:40:00,127.87,128.35,127.79,127.97,16182.0,120.2023,120.6536,120.1271,120.2964,16182.0
2022-08-05 10:50:00,127.96,127.98,127.75,127.82,7834.0,120.287,120.3058,120.0895,120.1553,7834.0
2022-08-05 11:00:00,127.75,127.79,127.35,127.56,14703.0,120.0895,120.1271,119.7135,119.9109,14703.0
2022-08-05 11:10:00,127.57,127.78,127.18,127.2,6759.0,119.9203,120.1177,119.5537,119.5725,6759.0
2022-08-05 11:20:00,127.23,127.23,126.58,126.61,49610.0,119.6007,119.6007,118.9897,119.0179,49610.0
2022-08-05 11:30:00,126.61,126.89,126.4,126.68,42676.0,119.0179,119.2811,118.8205,119.0837,42676.0
2022-08-05 11:40:00,126.69,126.86,126.49,126.53,30258.0,119.0931,119.2529,118.9051,118.9427,30258.0
2022-08-05 11:50:00,126.57,126.6,126.39,126.39,4501.0,118.9803,119.0085,118.8111,118.8111,4501.0
2022-08-05 12:00:00,126.47,126.64,126.38,126.47,6198.0,118.8863,119.0461,118.8017,118.8863,6198.0
2022-08-05 12:10:00,126.48,126.79,126.48,126.73,4132.0,118.8957,119.1871,118.8957,119.1307,4132.0
2022-08-05 12:20:00,126.76,126.81,126.61,126.7,3532.0,119.1589,119.2059,119.0179,119.1025,3532.0
2022-08-05 12:30:00,126.68,126.78,126.57,126.72,3408.0,119.0837,119.1777,118.9803,119.1213,3408.0
2022-08-05 12:40:00,126.78,126.97,126.71,126.95,3207.0,119.1777,119.3563,119.1119,119.3375,3207.0
2022-08-05 12:50:00,126.91,127.03,126.85,127.02,7852.0,119.2999,119.4127,119.2435,119.4033,7852.0
2022-08-05 13:00:00,126.97,127.09,126.89,126.94,4842.0,119.3563,119.4691,119.2811,119.3281,4842.0
2022-08-05 13:10:00,126.91,127.06,126.9,126.91,6151.0,119.2999,119.4409,119.2905,119.2999,6151.0
2022-08-05 13:20:00,126.89,127.04,126.84,126.93,4321.0,119.2811,119.4221,119.2341,119.3187,4321.0
2022-08-05 13:30:00,126.91,127.27,126.91,127.14,15041.0,119.2999,119.6383,119.2999,119.5161,15041.0
2022-08-05 13:40:00,127.17,127.26,127.06,127.07,7612.0,119.5443,119.6289,119.4409,119.4503,7612.0
2022-08-05 13:50:00,127.02,127.02,126.89,126.92,5800.0,119.4033,119.4033,119.2811,119.3093,5800.0
2022-08-05 14:00:00,126.92,127.02,126.87,126.92,8416.0,119.3093,119.4033,119.2623,119.3093,8416.0
2022-08-05 14:10:00,126.96,127.01,126.92,127.01,3400.0,119.3469,119.3939,119.3093,119.3939,3400.0
2022-08-05 14:20:00,127.01,127.07,126.76,126.78,9944.0,119.3939,119.4503,119.1589,119.1777,9944.0
2022-08-05 14:30:00,126.75,126.84,126.73,126.76,4130.0,119.1495,119.2341,119.1307,119.1589,4130.0
2022-08-05 14:40:00,126.78,126.91,126.71,126.86,9473.0,119.1777,119.2999,119.1119,119.2529,9473.0
2022-08-05 14:50:00,126.82,126.87,126.7,126.7,7738.0,119.2153,119.2623,119.1025,119.1025,7738.0
2022-08-05 15:00:00,126.77,126.86,126.76,126.83,8574.0,119.1683,119.2529,119.1589,119.2247,8574.0
2022-08-05 15:10:00,126.83,127.18,126.82,127.08,10647.0,119.2247,119.5537,119.2153,119.4597,10647.0
2022-08-05 15:20:00,127.1,127.22,126.99,127.21,16080.0,119.4785,119.5913,119.3751,119.5819,16080.0
2022-08-05 15:30:00,127.13,127.27,127.11,127.22,25675.0,119.5067,119.6383,119.4879,119.5913,25675.0
2022-08-05 15:40:00,127.23,127.54,127.21,127.38,84852.0,119.6007,119.8921,119.5819,119.7417,84852.0
2022-08-05 15:50:00,127.41,127.45,126.98,127.38,189254.0,119.7699,119.8075,119.3657,119.7417,189254.0
2022-08-08 09:30:00,128.91,130.3,128.91,129.28,14444.0,121.18,122.4866,121.18,121.5278,14444.0
2022-08-08 09:40:00,129.5,130.34,129.5,130.28,13368.0,121.7346,122.5242,121.7346,122.4678,13368.0
2022-08-08 09:50:00,130.17,130.26,129.63,129.77,8640.0,122.3644,122.449,121.8568,121.9884,8640.0
2022-08-08 10:00:00,129.75,130.0,129.38,129.73,11609.0,121.9696,122.2046,121.6218,121.9508,11609.0
2022-08-08 10:10:00,129.55,130.07,129.54,129.89,11641.0,121.7816,122.2704,121.7722,122.1012,11641.0
2022-08-08 10:20:00,130.0,130.0,129.64,129.93,5344.0,122.2046,122.2046,121.8662,122.1388,5344.0
2022-08-08 10:30:00,129.81,130.14,129.81,129.86,24386.0,122.026,122.3362,122.026,122.073,24386.0
2022-08-08 10:40:00,129.89,130.47,129.86,130.38,7525.0,122.1012,122.6464,122.073,122.5618,7525.0
2022-08-08 10:50:00,130.39,130.45,130.16,130.27,7350.0,122.5712,122.6276,122.355,122.4584,7350.0
2022-08-08 11:00:00,130.29,130.48,130.24,130.39,7146.0,122.4772,122.6558,122.4302,122.5712,7146.0
2022-08-08 11:10:00,130.39,130.45,129.89,130.06,7308.0,122.5712,122.6276,122.1012,122.261,7308.0
2022-08-08 11:20:00,129.95,130.11,129.78,129.82,7468.0,122.1576,122.308,121.9978,122.0354,7468.0
2022-08-08 11:30:00,129.82,129.9,129.39,129.39,9524.0,122.0354,122.1106,121.6312,121.6312,9524.0
2022-08-08 11:40:00,129.44,129.57,129.15,129.44,6799.0,121.6782,121.8004,121.4056,121.6782,6799.0
2022-08-08 11:50:00,129.47,129.77,129.43,129.73,8213.0,121.7064,121.9884,121.6688,121.9508,8213.0
2022-08-08 12:00:00,129.7,129.7,129.3,129.33,5894.0,121.9226,121.9226,121.5466,121.5748,5894.0
2022-08-08 12:10:00,129.38,129.41,128.81,128.89,4053.0,121.6218,121.65,121.086,121.1612,4053.0
2022-08-08 12:20:00,128.97,129.18,128.75,128.86,5621.0,121.2364,121.4338,121.0296,121.133,5621.0
2022-08-08 12:30:00,128.91,129.02,128.74,128.91,11241.0,121.18,121.2834,121.0202,121.18,11241.0
2022-08-08 12:40:00,128.87,129.14,128.87,129.14,2000.0,121.1424,121.3962,121.1424,121.3962,2000.0
2022-08-08 12:50:00,129.21,129.38,129.08,129.21,5017.0,121.462,121.6218,121.3398,121.462,5017.0
2022-08-08 13:00:00,129.13,129.31,129.01,129.29,5636.0,121.3868,121.556,121.274,121.5372,5636.0
2022-08-08 13:10:00,129.34,129.52,129.23,129.52,3518.0,121.5842,121.7534,121.4808,121.7534,3518.0
2022-08-08 13:20:00,129.49,129.49,129.13,129.13,5462.0,121.7252,121.7252,121.3868,121.3868,5462.0
2022-08-08 13:30:00,129.25,129.26,129.01,129.09,5674.0,121.4996,121.509,121.274,121.3492,5674.0
2022-08-08 13:40:00,129.1,129.24,129.04,129.15,3917.0,121.3586,121.4902,121.3022,121.4056,3917.0
2022-08-08 13:50:00,129.19,129.52,129.17,129.43,7388.0,121.4432,121.7534,121.4244,121.6688,7388.0
2022-08-08 14:00:00,129.4,129.46,128.95,129.22,36559.0,121.6406,121.697,121.2176,121.4714,36559.0
2022-08-08 14:10:00,129.22,129.27,128.95,129.13,10691.0,121.4714,121.5184,121.2176,121.3868,10691.0
2022-08-08 14:20:00,129.15,129.15,128.75,128.8,9184.0,121.4056,121.4056,121.0296,121.0766,9184.0
2022-08-08 14:30:00,128.92,128.93,128.35,128.41,13799.0,121.1894,121.1988,120.6536,120.71,13799.0
2022-08-08 14:40:00,128.44,128.55,128.19,128.4,17855.0,120.7382,120.8416,120.5032,120.7006,17855.0
2022-08-08 14:50:00,128.34,128.35,128.21,128.31,12786.0,120.6442,120.6536,120.522,120.616,12786.0
2022-08-08 15:00:00,128.26,128.48,128.07,128.44,27395.0,120.569,120.7758,120.3904,120.7382,27395.0
2022-08-08 15:10:00,128.44,128.44,128.0,128.03,14609.0,120.7382,120.7382,120.3246,120.3528,14609.0
2022-08-08 15:20:00,128.15,128.37,128.08,128.15,29208.0,120.4656,120.6724,120.3998,120.4656,29208.0
2022-08-08 15:30:00,128.12,128.33,128.06,128.29,14304.0,120.4374,120.6348,120.381,120.5972,14304.0
2022-08-08 15:40:00,128.31,128.44,128.29,128.33,14338.0,120.616,120.7382,120.5972,120.6348,14338.0
2022-08-08 15:50:00,128.35,128.44,128.25,128.28,48399.0,120.6536,120.7382,120.5596,120.5878,48399.0
2022-08-09 09:30:00,126.96,127.43,126.44,127.2,12682.0,119.9287,120.3727,119.4375,120.1554,12682.0
2022-08-09 09:40:00,127.46,127.48,126.25,126.75,12007.0,120.401,120.4199,119.258,119.7303,12007.0
2022-08-09 09:50:00,126.73,126.82,125.82,126.23,23158.0,119.7114,119.7964,118.8518,119.2391,23158.0
2022-08-09 10:00:00,126.23,126.49,126.04,126.31,11728.0,119.2391,119.4847,119.0596,119.3147,11728.0
2022-08-09 10:10:00,126.3,126.58,126.15,126.32,14377.0,119.3052,119.5697,119.1635,119.3241,14377.0
2022-08-09 10:20:00,126.44,126.45,125.93,126.26,12309.0,119.4375,119.4469,118.9557,119.2675,12309.0
2022-08-09 10:30:00,126.23,126.66,126.23,126.47,9348.0,119.2391,119.6453,119.2391,119.4658,9348.0
2022-08-09 10:40:00,126.37,126.43,126.12,126.41,4627.0,119.3714,119.428,119.1352,119.4091,4627.0
2022-08-09 10:50:00,126.53,126.59,126.35,126.44,7549.0,119.5225,119.5792,119.3525,119.4375,7549.0
2022-08-09 11:00:00,126.47,126.48,125.96,126.22,9559.0,119.4658,119.4753,118.9841,119.2297,9559.0
2022-08-09 11:10:00,126.27,126.57,126.21,126.39,13742.0,119.2769,119.5603,119.2202,119.3903,13742.0
2022-08-09 11:20:00,126.32,126.49,126.25,126.34,5867.0,119.3241,119.4847,119.258,119.343,5867.0
2022-08-09 11:30:00,126.38,126.38,126.13,126.35,4670.0,119.3808,119.3808,119.1447,119.3525,4670.0
2022-08-09 11:40:00,126.24,126.25,125.81,125.83,5078.0,119.2486,119.258,118.8424,118.8613,5078.0
2022-08-09 11:50:00,125.8,125.89,125.65,125.72,4917.0,118.8329,118.9179,118.6912,118.7574,4917.0
2022-08-09 12:00:00,125.71,126.06,125.68,125.8,5016.0,118.7479,119.0785,118.7196,118.8329,5016.0
2022-08-09 12:10:00,125.82,125.97,125.76,125.91,5805.0,118.8518,118.9935,118.7951,118.9368,5805.0
2022-08-09 12:20:00,125.91,126.15,125.74,126.05,10205.0,118.9368,119.1635,118.7762,119.0691,10205.0
2022-08-09 12:30:00,125.95,126.16,125.84,126.16,7135.0,118.9746,119.173,118.8707,119.173,7135.0
2022-08-09 12:40:00,126.16,126.28,126.12,126.24,4496.0,119.173,119.2863,119.1352,119.2486,4496.0
2022-08-09 12:50:00,126.22,126.44,126.22,126.43,5835.0,119.2297,119.4375,119.2297,119.428,5835.0
2022-08-09 13:00:00,126.47,126.58,126.37,126.58,10896.0,119.4658,119.5697,119.3714,119.5697,10896.0
2022-08-09 13:10:00,126.56,126.78,126.46,126.78,6068.0,119.5508,119.7587,119.4564,119.7587,6068.0
2022-08-09 13:20:00,126.75,126.97,126.73,126.81,5736.0,119.7303,119.9381,119.7114,119.787,5736.0
2022-08-09 13:30:00,126.8,126.81,126.56,126.59,7628.0,119.7775,119.787,119.5508,119.5792,7628.0
2022-08-09 13:40:00,126.57,126.67,126.34,126.67,7457.0,119.5603,119.6547,119.343,119.6547,7457.0
2022-08-09 13:50:00,126.63,126.79,126.57,126.75,80002.0,119.617,119.7681,119.5603,119.7303,80002.0
2022-08-09 14:00:00,126.73,126.91,126.7,126.76,6014.0,119.7114,119.8815,119.6831,119.7398,6014.0
2022-08-09 14:10:00,126.81,126.82,126.41,126.42,6466.0,119.787,119.7964,119.4091,119.4186,6466.0
2022-08-09 14:20:00,126.41,126.61,126.34,126.6,16929.0,119.4091,119.5981,119.343,119.5886,16929.0
2022-08-09 14:30:00,126.56,126.73,126.54,126.69,13217.0,119.5508,119.7114,119.5319,119.6736,13217.0
2022-08-09 14:40:00,126.69,126.95,126.66,126.91,15159.0,119.6736,119.9192,119.6453,119.8815,15159.0
2022-08-09 14:50:00,126.91,127.16,126.9,127.08,13595.0,119.8815,120.1176,119.872,120.042,13595.0
2022-08-09 15:00:00,127.05,127.09,126.75,126.87,9728.0,120.0137,120.0515,119.7303,119.8437,9728.0
2022-08-09 15:10:00,126.87,126.96,126.79,126.83,21446.0,119.8437,119.9287,119.7681,119.8059,21446.0
2022-08-09 15:20:00,126.85,126.97,126.84,126.86,11471.0,119.8248,119.9381,119.8153,119.8342,11471.0
2022-08-09 15:30:00,126.86,127.01,126.81,126.86,14775.0,119.8342,119.9759,119.787,119.8342,14775.0
2022-08-09 15:40:00,126.87,127.0,126.73,127.0,56593.0,119.8437,119.9665,119.7114,119.9665,56593.0
2022-08-09 15:50:00,127.02,127.34,126.85,127.3,135844.0,119.9854,120.2876,119.8248,120.2499,135844.0
2022-08-10 09:30:00,130.94,131.91,130.25,130.78,36084.0,123.6883,124.6045,123.0365,123.5371,36084.0
2022-08-10 09:40:00,131.02,132.66,131.02,132.14,17264.0,123.7638,125.313,123.7638,124.8218,17264.0
2022-08-10 09:50:00,132.32,132.55,132.0,132.46,29489.0,124.9918,125.2091,124.6896,125.1241,29489.0
2022-08-10 10:00:00,132.57,133.09,132.32,133.07,13536.0,125.228,125.7192,124.9918,125.7003,13536.0
2022-08-10 10:10:00,133.16,133.38,132.99,133.12,17729.0,125.7853,125.9931,125.6247,125.7475,17729.0
2022-08-10 10:20:00,133.09,133.09,132.48,132.58,16929.0,125.7192,125.7192,125.143,125.2374,16929.0
2022-08-10 10:30:00,132.57,133.16,132.55,133.16,16145.0,125.228,125.7853,125.2091,125.7853,16145.0
2022-08-10 10:40:00,133.25,133.53,133.12,133.15,13466.0,125.8703,126.1348,125.7475,125.7759,13466.0
2022-08-10 10:50:00,133.17,133.34,133.03,133.29,10983.0,125.7948,125.9553,125.6625,125.9081,10983.0
2022-08-10 11:00:00,133.34,133.7,133.19,133.3,12682.0,125.9553,126.2954,125.8137,125.9176,12682.0
2022-08-10 11:10:00,133.3,133.3,132.75,132.94,9252.0,125.9176,125.9176,125.398,125.5775,9252.0
2022-08-10 11:20:00,132.91,133.05,132.7,132.81,32484.0,125.5492,125.6814,125.3508,125.4547,32484.0
2022-08-10 11:30:00,132.82,133.07,132.74,132.97,9688.0,125.4641,125.7003,125.3886,125.6058,9688.0
2022-08-10 11:40:00,133.03,133.28,132.87,133.28,5193.0,125.6625,125.8987,125.5114,125.8987,5193.0
2022-08-10 11:50:00,133.27,133.43,133.11,133.43,5932.0,125.8892,126.0404,125.7381,126.0404,5932.0
2022-08-10 12:00:00,133.42,133.46,133.24,133.34,7774.0,126.0309,126.0687,125.8609,125.9553,7774.0
2022-08-10 12:10:00,133.34,133.49,133.28,133.38,10348.0,125.9553,126.097,125.8987,125.9931,10348.0
2022-08-10 12:20:00,133.35,133.35,133.21,133.33,7656.0,125.9648,125.9648,125.8325,125.9459,7656.0
2022-08-10 12:30:00,133.41,133.69,133.41,133.67,12863.0,126.0215,126.286,126.0215,126.2671,12863.0
2022-08-10 12:40:00,133.67,133.93,133.64,133.93,7802.0,126.2671,126.5127,126.2387,126.5127,7802.0
2022-08-10 12:50:00,133.9,133.96,133.79,133.92,9089.0,126.4843,126.541,126.3804,126.5032,9089.0
2022-08-10 13:00:00,133.91,133.91,133.72,133.84,8414.0,126.4938,126.4938,126.3143,126.4277,8414.0
2022-08-10 13:10:00,133.88,134.25,133.85,134.24,19848.0,126.4654,126.8149,126.4371,126.8055,19848.0
2022-08-10 13:20:00,134.22,134.24,133.67,133.68,15487.0,126.7866,126.8055,126.2671,126.2765,15487.0
2022-08-10 13:30:00,133.71,133.88,133.59,133.88,5079.0,126.3049,126.4654,126.1915,126.4654,5079.0
2022-08-10 13:40:00,133.9,134.1,133.83,134.1,10499.0,126.4843,126.6733,126.4182,126.6733,10499.0
2022-08-10 13:50:00,134.11,134.46,134.05,134.44,18646.0,126.6827,127.0133,126.626,126.9944,18646.0
2022-08-10 14:00:00,134.43,134.55,134.28,134.47,35360.0,126.985,127.0983,126.8433,127.0228,35360.0
2022-08-10 14:10:00,134.47,134.63,134.37,134.49,29397.0,127.0228,127.1739,126.9283,127.0417,29397.0
2022-08-10 14:20:00,134.47,134.47,134.27,134.31,12691.0,127.0228,127.0228,126.8338,126.8716,12691.0
2022-08-10 14:30:00,134.3,134.37,134.0,134.03,8338.0,126.8622,126.9283,126.5788,126.6071,8338.0
2022-08-10 14:40:00,134.03,134.03,133.82,133.82,7627.0,126.6071,126.6071,126.4088,126.4088,7627.0
2022-08-10 14:50:00,133.83,133.83,133.68,133.71,5817.0,126.4182,126.4182,126.2765,126.3049,5817.0
2022-08-10 15:00:00,133.72,133.8,133.53,133.53,31821.0,126.3143,126.3899,126.1348,126.1348,31821.0
2022-08-10 15:10:00,133.54,133.72,133.52,133.69,47100.0,126.1443,126.3143,126.1254,126.286,47100.0
2022-08-10 15:20:00,133.7,133.82,133.68,133.72,10398.0,126.2954,126.4088,126.2765,126.3143,10398.0
2022-08-10 15:30:00,133.71,133.71,133.44,133.47,44526.0,126.3049,126.3049,126.0498,126.0781,44526.0
2022-08-10 15:40:00,133.48,133.66,133.48,133.52,24419.0,126.0876,126.2576,126.0876,126.1254,24419.0
2022-08-10 15:50:00,133.55,133.63,133.32,133.54,102534.0,126.1537,126.2293,125.9365,126.1443,102534.0
2022-08-11 09:30:00,134.75,135.4,134.6,135.4,21791.0,127.2873,127.9013,127.1456,127.9013,21791.0
2022-08-11 09:40:00,135.25,135.66,134.58,135.47,17321.0,127.7596,128.1469,127.1267,127.9674,17321.0
2022-08-11 09:50:00,135.49,135.83,135.49,135.61,19498.0,127.9863,128.3074,127.9863,128.0996,19498.0
2022-08-11 10:00:00,135.72,135.9,135.38,135.78,33549.0,128.2035,128.3736,127.8824,128.2602,33549.0
2022-08-11 10:10:00,135.8,135.9,135.43,135.66,13019.0,128.2791,128.3736,127.9296,128.1469,13019.0
2022-08-11 10:20:00,135.67,135.79,135.36,135.59,16947.0,128.1563,128.2697,127.8635,128.0807,16947.0
2022-08-11 10:30:00,135.63,136.12,135.55,135.9,10442.0,128.1185,128.5814,128.043,128.3736,10442.0
2022-08-11 10:40:00,135.81,135.88,135.46,135.54,10331.0,128.2886,128.3547,127.9579,128.0335,10331.0
2022-08-11 10:50:00,135.53,135.63,135.37,135.63,8425.0,128.0241,128.1185,127.8729,128.1185,8425.0
2022-08-11 11:00:00,135.69,135.74,135.0,135.03,7354.0,128.1752,128.2224,127.5234,127.5517,7354.0
2022-08-11 11:10:00,135.14,135.24,134.84,134.91,7508.0,127.6557,127.7501,127.3723,127.4384,7508.0
2022-08-11 11:20:00,135.0,135.12,134.9,135.1,7252.0,127.5234,127.6368,127.4289,127.6179,7252.0
2022-08-11 11:30:00,135.07,135.19,134.86,135.01,7712.0,127.5895,127.7029,127.3912,127.5329,7712.0
2022-08-11 11:40:00,134.97,135.2,134.88,135.05,12925.0,127.4951,127.7123,127.4101,127.5706,12925.0
2022-08-11 11:50:00,134.99,135.0,134.39,134.39,5629.0,127.514,127.5234,126.9472,126.9472,5629.0
2022-08-11 12:00:00,134.36,134.54,134.17,134.42,7159.0,126.9189,127.0889,126.7394,126.9755,7159.0
2022-08-11 12:10:00,134.4,134.48,134.11,134.12,12954.0,126.9566,127.0322,126.6827,126.6921,12954.0
2022-08-11 12:20:00,134.13,134.13,133.69,134.04,17203.0,126.7016,126.7016,126.286,126.6166,17203.0
2022-08-11 12:30:00,134.05,134.25,134.01,134.16,3118.0,126.626,126.8149,126.5882,126.7299,3118.0
2022-08-11 12:40:00,134.13,134.25,134.13,134.22,2678.0,126.7016,126.8149,126.7016,126.7866,2678.0
2022-08-11 12:50:00,134.25,134.55,134.25,134.55,4049.0,126.8149,127.0983,126.8149,127.0983,4049.0
2022-08-11 13:00:00,134.58,135.0,134.55,134.96,35887.0,127.1267,127.5234,127.0983,127.4856,35887.0
2022-08-11 13:10:00,134.97,135.37,134.97,135.29,5678.0,127.4951,127.8729,127.4951,127.7973,5678.0
2022-08-11 13:20:00,135.19,135.26,135.12,135.13,6838.0,127.7029,127.769,127.6368,127.6462,6838.0
2022-08-11 13:30:00,135.08,135.11,134.87,134.92,3974.0,127.599,127.6273,127.4006,127.4478,3974.0
2022-08-11 13:40:00,134.93,134.96,134.81,134.84,5793.0,127.4573,127.4856,127.3439,127.3723,5793.0
2022-08-11 13:50:00,134.86,134.97,134.56,134.71,7781.0,127.3912,127.4951,127.1078,127.2495,7781.0
2022-08-11 14:00:00,134.72,134.77,134.4,134.41,6282.0,127.2589,127.3061,126.9566,126.9661,6282.0
2022-08-11 14:10:00,134.38,134.73,134.17,134.73,9989.0,126.9377,127.2684,126.7394,127.2684,9989.0
2022-08-11 14:20:00,134.66,134.66,134.47,134.48,3389.0,127.2022,127.2022,127.0228,127.0322,3389.0
2022-08-11 14:30:00,134.46,134.5,133.87,134.14,14728.0,127.0133,127.0511,126.456,126.711,14728.0
2022-08-11 14:40:00,134.14,134.2,133.79,133.79,2815.0,126.711,126.7677,126.3804,126.3804,2815.0
2022-08-11 14:50:00,133.81,133.91,133.54,133.83,12657.0,126.3993,126.4938,126.1443,126.4182,12657.0
2022-08-11 15:00:00,133.86,133.86,133.53,133.63,5746.0,126.4465,126.4465,126.1348,126.2293,5746.0
2022-08-11 15:10:00,133.68,133.68,133.41,133.5,7351.0,126.2765,126.2765,126.0215,126.1065,7351.0
2022-08-11 15:20:00,133.55,133.63,133.35,133.43,24085.0,126.1537,126.2293,125.9648,126.0404,24085.0
2022-08-11 15:30:00,133.44,133.65,133.38,133.38,13115.0,126.0498,126.2482,125.9931,125.9931,13115.0
2022-08-11 15:40:00,133.39,133.41,133.18,133.29,26793.0,126.0026,126.0215,125.8042,125.9081,26793.0
2022-08-11 15:50:00,133.28,133.41,133.12,133.36,121756.0,125.8987,126.0215,125.7475,125.9742,121756.0
2022-08-12 09:30:00,133.99,134.46,133.42,134.15,7991.0,126.5693,127.0133,126.0309,126.7205,7991.0
2022-08-12 09:40:00,134.25,134.37,133.9,134.2,7337.0,126.8149,126.9283,126.4843,126.7677,7337.0
2022-08-12 09:50:00,134.39,134.53,134.11,134.28,4431.0,126.9472,127.0794,126.6827,126.8433,4431.0
2022-08-12 10:00:00,134.23,134.23,133.44,133.97,5012.0,126.7961,126.7961,126.0498,126.5505,5012.0
2022-08-12 10:10:00,133.88,134.09,133.78,134.07,3173.0,126.4654,126.6638,126.371,126.6449,3173.0
2022-08-12 10:20:00,134.15,134.25,133.84,133.95,3471.0,126.7205,126.8149,126.4277,126.5316,3471.0
2022-08-12 10:30:00,134.04,134.26,133.85,133.85,4594.0,126.6166,126.8244,126.4371,126.4371,4594.0
2022-08-12 10:40:00,133.87,133.98,133.79,133.88,8028.0,126.456,126.5599,126.3804,126.4654,8028.0
2022-08-12 10:50:00,133.94,134.18,133.93,134.1,4417.0,126.5221,126.7488,126.5127,126.6733,4417.0
2022-08-12 11:00:00,134.12,134.46,134.09,134.2,3797.0,126.6921,127.0133,126.6638,126.7677,3797.0
2022-08-12 11:10:00,134.26,134.37,134.13,134.26,2650.0,126.8244,126.9283,126.7016,126.8244,2650.0
2022-08-12 11:20:00,134.29,134.55,134.29,134.46,5925.0,126.8527,127.0983,126.8527,127.0133,5925.0
2022-08-12 11:30:00,134.52,134.87,134.52,134.81,5217.0,127.07,127.4006,127.07,127.3439,5217.0
2022-08-12 11:40:00,134.78,134.78,134.53,134.64,6280.0,127.3156,127.3156,127.0794,127.1833,6280.0
2022-08-12 11:50:00,134.67,134.68,134.43,134.43,3701.0,127.2117,127.2211,126.985,126.985,3701.0
2022-08-12 12:00:00,134.45,134.56,134.43,134.48,4248.0,127.0039,127.1078,126.985,127.0322,4248.0
2022-08-12 12:10:00,134.47,134.69,134.47,134.69,5332.0,127.0228,127.2306,127.0228,127.2306,5332.0
2022-08-12 12:20:00,134.81,134.82,134.69,134.77,3058.0,127.3439,127.3534,127.2306,127.3061,3058.0
2022-08-12 12:30:00,134.75,135.37,134.75,135.2,18819.0,127.2873,127.8729,127.2873,127.7123,18819.0
2022-08-12 12:40:00,135.18,135.38,135.1,135.35,9843.0,127.6934,127.8824,127.6179,127.854,9843.0
2022-08-12 12:50:00,135.35,135.46,135.29,135.38,8743.0,127.854,127.9579,127.7973,127.8824,8743.0
2022-08-12 13:00:00,135.38,135.57,135.33,135.57,9455.0,127.8824,128.0618,127.8351,128.0618,9455.0
2022-08-12 13:10:00,135.6,135.8,135.6,135.79,14033.0,128.0902,128.2791,128.0902,128.2697,14033.0
2022-08-12 13:20:00,135.77,135.89,135.75,135.81,12495.0,128.2508,128.3641,128.2319,128.2886,12495.0
2022-08-12 13:30:00,135.82,135.88,135.67,135.74,12423.0,128.298,128.3547,128.1563,128.2224,12423.0
2022-08-12 13:40:00,135.75,135.86,135.73,135.74,11065.0,128.2319,128.3358,128.213,128.2224,11065.0
2022-08-12 13:50:00,135.76,135.84,135.63,135.63,14019.0,128.2413,128.3169,128.1185,128.1185,14019.0
2022-08-12 14:00:00,135.62,135.62,135.29,135.34,10536.0,128.1091,128.1091,127.7973,127.8446,10536.0
2022-08-12 14:10:00,135.36,135.42,135.32,135.42,4334.0,127.8635,127.9202,127.8257,127.9202,4334.0
2022-08-12 14:20:00,135.35,135.41,135.23,135.25,7575.0,127.854,127.9107,127.7407,127.7596,7575.0
2022-08-12 14:30:00,135.25,135.53,135.24,135.39,6613.0,127.7596,128.0241,127.7501,127.8918,6613.0
2022-08-12 14:40:00,135.39,135.47,135.37,135.39,5056.0,127.8918,127.9674,127.8729,127.8918,5056.0
2022-08-12 14:50:00,135.41,135.44,135.32,135.37,5562.0,127.9107,127.939,127.8257,127.8729,5562.0
2022-08-12 15:00:00,135.36,135.54,135.34,135.49,6308.0,127.8635,128.0335,127.8446,127.9863,6308.0
2022-08-12 15:10:00,135.5,135.74,135.5,135.69,5824.0,127.9957,128.2224,127.9957,128.1752,5824.0
2022-08-12 15:20:00,135.64,135.64,135.45,135.55,6773.0,128.128,128.128,127.9485,128.043,6773.0
2022-08-12 15:30:00,135.53,135.62,135.26,135.31,12340.0,128.0241,128.1091,127.769,127.8162,12340.0
2022-08-12 15:40:00,135.32,135.51,135.32,135.5,18347.0,127.8257,128.0052,127.8257,127.9957,18347.0
2022-08-12 15:50:00,135.5,135.68,135.34,135.55,92203.0,127.9957,128.1658,127.8446,128.043,92203.0
2022-08-15 09:30:00,135.22,136.28,134.77,135.43,12554.0,127.7312,128.7325,127.3061,127.9296,12554.0
2022-08-15 09:40:00,135.52,136.11,134.78,135.84,2758.0,128.0146,128.5719,127.3156,128.3169,2758.0
2022-08-15 09:50:00,135.86,137.28,135.82,137.16,14216.0,128.3358,129.6771,128.298,129.5638,14216.0
2022-08-15 10:00:00,137.25,137.37,136.67,136.84,18607.0,129.6488,129.7622,129.1009,129.2615,18607.0
2022-08-15 10:10:00,136.91,136.94,136.53,136.64,17679.0,129.3276,129.356,128.9687,129.0726,17679.0
2022-08-15 10:20:00,136.64,136.68,136.25,136.68,17216.0,129.0726,129.1104,128.7042,129.1104,17216.0
2022-08-15 10:30:00,136.7,136.98,136.62,136.66,12185.0,129.1293,129.3938,129.0537,129.0915,12185.0
2022-08-15 10:40:00,136.63,136.93,136.59,136.83,9452.0,129.0631,129.3465,129.0254,129.2521,9452.0
2022-08-15 10:50:00,136.64,136.77,136.36,136.54,43515.0,129.0726,129.1954,128.8081,128.9781,43515.0
2022-08-15 11:00:00,136.49,136.54,136.19,136.26,4369.0,128.9309,128.9781,128.6475,128.7136,4369.0
2022-08-15 11:10:00,136.34,136.34,135.8,135.9,13368.0,128.7892,128.7892,128.2791,128.3736,13368.0
2022-08-15 11:20:00,135.9,136.05,135.78,135.81,3201.0,128.3736,128.5153,128.2602,128.2886,3201.0
2022-08-15 11:30:00,135.85,136.09,135.7,136.09,17176.0,128.3263,128.553,128.1846,128.553,17176.0
2022-08-15 11:40:00,136.09,136.51,136.07,136.51,12376.0,128.553,128.9498,128.5342,128.9498,12376.0
2022-08-15 11:50:00,136.49,136.62,136.48,136.53,7844.0,128.9309,129.0537,128.9214,128.9687,7844.0
2022-08-15 12:00:00,136.45,136.71,136.41,136.66,7873.0,128.8931,129.1387,128.8553,129.0915,7873.0
2022-08-15 12:10:00,136.62,136.73,136.55,136.68,2300.0,129.0537,129.1576,128.9876,129.1104,2300.0
2022-08-15 12:20:00,136.72,136.75,136.54,136.6,3015.0,129.1482,129.1765,128.9781,129.0348,3015.0
2022-08-15 12:30:00,136.67,136.77,136.41,136.41,6100.0,129.1009,129.1954,128.8553,128.8553,6100.0
2022-08-15 12:40:00,136.38,136.52,136.15,136.16,10657.0,128.827,128.9592,128.6097,128.6192,10657.0
2022-08-15 12:50:00,136.16,136.32,136.13,136.21,3363.0,128.6192,128.7703,128.5908,128.6664,3363.0
2022-08-15 13:00:00,136.25,136.31,136.09,136.22,3385.0,128.7042,128.7609,128.553,128.6758,3385.0
2022-08-15 13:10:00,136.18,136.36,136.17,136.28,2674.0,128.6381,128.8081,128.6286,128.7325,2674.0
2022-08-15 13:20:00,136.28,136.41,136.17,136.27,2542.0,128.7325,128.8553,128.6286,128.7231,2542.0
2022-08-15 13:30:00,136.34,136.34,136.09,136.09,1200.0,128.7892,128.7892,128.553,128.553,1200.0
2022-08-15 13:40:00,136.1,136.32,136.09,136.27,5088.0,128.5625,128.7703,128.553,128.7231,5088.0
2022-08-15 13:50:00,136.3,136.37,136.19,136.31,2510.0,128.7514,128.8175,128.6475,128.7609,2510.0
2022-08-15 14:00:00,136.3,136.35,136.12,136.15,5155.0,128.7514,128.7986,128.5814,128.6097,5155.0
2022-08-15 14:10:00,136.2,136.42,136.2,136.33,3049.0,128.657,128.8648,128.657,128.7798,3049.0
2022-08-15 14:20:00,136.34,136.34,136.15,136.28,3072.0,128.7892,128.7892,128.6097,128.7325,3072.0
2022-08-15 14:30:00,136.33,136.42,136.28,136.42,2302.0,128.7798,128.8648,128.7325,128.8648,2302.0
2022-08-15 14:40:00,136.42,136.51,136.37,136.48,13241.0,128.8648,128.9498,128.8175,128.9214,13241.0
2022-08-15 14:50:00,136.38,136.54,136.36,136.52,5478.0,128.827,128.9781,128.8081,128.9592,5478.0
2022-08-15 15:00:00,136.49,136.49,136.32,136.32,2621.0,128.9309,128.9309,128.7703,128.7703,2621.0
2022-08-15 15:10:00,136.3,136.41,136.28,136.37,3883.0,128.7514,128.8553,128.7325,128.8175,3883.0
2022-08-15 15:20:00,136.37,136.47,136.35,136.36,5980.0,128.8175,128.912,128.7986,128.8081,5980.0
2022-08-15 15:30:00,136.36,136.49,136.3,136.48,5842.0,128.8081,128.9309,128.7514,128.9214,5842.0
2022-08-15 15:40:00,136.53,136.68,136.44,136.68,9847.0,128.9687,129.1104,128.8837,129.1104,9847.0
2022-08-15 15:50:00,136.68,136.73,136.28,136.37,67199.0,129.1104,129.1576,128.7325,128.8175,67199.0
2022-08-16 09:30:00,135.69,136.5,135.69,136.1,13667.0,128.1752,128.9403,128.1752,128.5625,13667.0
2022-08-16 09:40:00,136.21,136.47,135.66,135.66,3031.0,128.6664,128.912,128.1469,128.1469,3031.0
2022-08-16 09:50:00,135.71,136.2,135.5,136.18,21105.0,128.1941,128.657,127.9957,128.6381,21105.0
2022-08-16 10:00:00,136.25,136.26,135.63,136.19,11673.0,128.7042,128.7136,128.1185,128.6475,11673.0
2022-08-16 10:10:00,136.28,136.35,136.14,136.28,6139.0,128.7325,128.7986,128.6003,128.7325,6139.0
2022-08-16 10:20:00,136.21,136.37,136.12,136.33,3822.0,128.6664,128.8175,128.5814,128.7798,3822.0
2022-08-16 10:30:00,136.28,136.39,135.98,136.11,5888.0,128.7325,128.8364,128.4491,128.5719,5888.0
2022-08-16 10:40:00,136.17,136.8,136.1,136.75,5463.0,128.6286,129.2237,128.5625,129.1765,5463.0
2022-08-16 10:50:00,136.8,136.9,136.65,136.82,3597.0,129.2237,129.3182,129.082,129.2426,3597.0
2022-08-16 11:00:00,136.83,136.99,136.72,136.83,4143.0,129.2521,129.4032,129.1482,129.2521,4143.0
2022-08-16 11:10:00,136.89,137.28,136.89,137.18,2826.0,129.3087,129.6771,129.3087,129.5827,2826.0
2022-08-16 11:20:00,137.17,137.42,137.17,137.41,3190.0,129.5732,129.8094,129.5732,129.7999,3190.0
2022-08-16 11:30:00,137.44,137.53,137.35,137.53,2919.0,129.8283,129.9133,129.7433,129.9133,2919.0
2022-08-16 11:40:00,137.5,137.57,137.44,137.47,37988.0,129.885,129.9511,129.8283,129.8566,37988.0
2022-08-16 11:50:00,137.52,137.61,137.45,137.5,12301.0,129.9038,129.9889,129.8377,129.885,12301.0
2022-08-16 12:00:00,137.54,137.59,137.32,137.32,3822.0,129.9227,129.97,129.7149,129.7149,3822.0
2022-08-16 12:10:00,137.37,137.46,137.33,137.4,4593.0,129.7622,129.8472,129.7244,129.7905,4593.0
2022-08-16 12:20:00,137.44,137.52,137.3,137.31,2936.0,129.8283,129.9038,129.696,129.7055,2936.0
2022-08-16 12:30:00,137.28,137.52,137.27,137.4,4060.0,129.6771,129.9038,129.6677,129.7905,4060.0
2022-08-16 12:40:00,137.37,137.47,137.32,137.39,4971.0,129.7622,129.8566,129.7149,129.781,4971.0
2022-08-16 12:50:00,137.4,137.47,137.39,137.42,2660.0,129.7905,129.8566,129.781,129.8094,2660.0
2022-08-16 13:00:00,137.41,137.61,137.34,137.56,3098.0,129.7999,129.9889,129.7338,129.9416,3098.0
2022-08-16 13:10:00,137.58,137.67,137.41,137.41,5184.0,129.9605,130.0455,129.7999,129.7999,5184.0
2022-08-16 13:20:00,137.4,137.45,137.26,137.45,2632.0,129.7905,129.8377,129.6582,129.8377,2632.0
2022-08-16 13:30:00,137.39,137.65,137.39,137.6,4167.0,129.781,130.0266,129.781,129.9794,4167.0
2022-08-16 13:40:00,137.62,137.64,137.54,137.57,4810.0,129.9983,130.0172,129.9227,129.9511,4810.0
2022-08-16 13:50:00,137.62,137.65,137.48,137.59,6700.0,129.9983,130.0266,129.8661,129.97,6700.0
2022-08-16 14:00:00,137.61,137.73,137.53,137.7,9951.0,129.9889,130.1022,129.9133,130.0739,9951.0
2022-08-16 14:10:00,137.73,137.86,137.6,137.86,8420.0,130.1022,130.225,129.9794,130.225,8420.0
2022-08-16 14:20:00,137.85,137.93,137.71,137.77,6660.0,130.2156,130.2911,130.0833,130.14,6660.0
2022-08-16 14:30:00,137.77,137.77,137.31,137.31,7586.0,130.14,130.14,129.7055,129.7055,7586.0
2022-08-16 14:40:00,137.31,137.31,136.79,136.87,9433.0,129.7055,129.7055,129.2143,129.2898,9433.0
2022-08-16 14:50:00,136.86,137.09,136.78,137.06,6436.0,129.2804,129.4977,129.2048,129.4693,6436.0
2022-08-16 15:00:00,137.0,137.06,136.89,136.98,5073.0,129.4126,129.4693,129.3087,129.3938,5073.0
2022-08-16 15:10:00,136.99,137.07,136.94,137.06,6034.0,129.4032,129.4788,129.356,129.4693,6034.0
2022-08-16 15:20:00,137.02,137.21,136.99,137.15,6123.0,129.4315,129.611,129.4032,129.5543,6123.0
2022-08-16 15:30:00,137.15,137.3,137.15,137.15,8543.0,129.5543,129.696,129.5543,129.5543,8543.0
2022-08-16 15:40:00,137.17,137.24,137.11,137.21,16462.0,129.5732,129.6394,129.5166,129.611,16462.0
2022-08-16 15:50:00,137.2,137.31,137.07,137.21,69548.0,129.6016,129.7055,129.4788,129.611,69548.0
2022-08-17 09:30:00,135.3,135.84,134.87,134.87,15259.0,127.8068,128.3169,127.4006,127.4006,15259.0
2022-08-17 09:40:00,134.89,135.04,134.17,134.47,8206.0,127.4195,127.5612,126.7394,127.0228,8206.0
2022-08-17 09:50:00,134.5,134.86,134.47,134.68,11431.0,127.0511,127.3912,127.0228,127.2211,11431.0
2022-08-17 10:00:00,134.69,134.69,134.31,134.59,19908.0,127.2306,127.2306,126.8716,127.1361,19908.0
2022-08-17 10:10:00,134.66,134.76,134.27,134.43,12191.0,127.2022,127.2967,126.8338,126.985,12191.0
2022-08-17 10:20:00,134.29,134.74,134.28,134.58,6077.0,126.8527,127.2778,126.8433,127.1267,6077.0
2022-08-17 10:30:00,134.63,134.64,133.93,134.26,17693.0,127.1739,127.1833,126.5127,126.8244,17693.0
2022-08-17 10:40:00,134.32,134.56,134.22,134.22,9149.0,126.8811,127.1078,126.7866,126.7866,9149.0
2022-08-17 10:50:00,134.3,134.44,133.9,133.91,7982.0,126.8622,126.9944,126.4843,126.4938,7982.0
2022-08-17 11:00:00,133.98,134.15,133.87,134.09,9249.0,126.5599,126.7205,126.456,126.6638,9249.0
2022-08-17 11:10:00,134.06,134.19,133.63,134.06,25005.0,126.6355,126.7583,126.2293,126.6355,25005.0
2022-08-17 11:20:00,134.06,134.14,133.77,134.01,11963.0,126.6355,126.711,126.3615,126.5882,11963.0
2022-08-17 11:30:00,134.05,134.11,133.65,133.78,6882.0,126.626,126.6827,126.2482,126.371,6882.0
2022-08-17 11:40:00,133.69,133.8,133.38,133.7,55241.0,126.286,126.3899,125.9931,126.2954,55241.0
2022-08-17 11:50:00,133.71,133.98,133.48,133.59,12847.0,126.3049,126.5599,126.0876,126.1915,12847.0
2022-08-17 12:00:00,133.56,133.88,133.55,133.72,4467.0,126.1632,126.4654,126.1537,126.3143,4467.0
2022-08-17 12:10:00,133.77,133.86,133.64,133.83,4093.0,126.3615,126.4465,126.2387,126.4182,4093.0
2022-08-17 12:20:00,133.87,134.1,133.82,134.01,4343.0,126.456,126.6733,126.4088,126.5882,4343.0
2022-08-17 12:30:00,134.01,134.29,134.0,134.27,6884.0,126.5882,126.8527,126.5788,126.8338,6884.0
2022-08-17 12:40:00,134.22,134.63,134.12,134.34,9516.0,126.7866,127.1739,126.6921,126.9,9516.0
2022-08-17 12:50:00,134.28,134.39,134.19,134.31,2290.0,126.8433,126.9472,126.7583,126.8716,2290.0
2022-08-17 13:00:00,134.37,134.38,134.17,134.19,2447.0,126.9283,126.9377,126.7394,126.7583,2447.0
2022-08-17 13:10:00,134.16,134.29,134.07,134.07,3527.0,126.7299,126.8527,126.6449,126.6449,3527.0
2022-08-17 13:20:00,134.07,134.36,134.06,134.32,4014.0,126.6449,126.9189,126.6355,126.8811,4014.0
2022-08-17 13:30:00,134.35,134.37,134.2,134.3,7931.0,126.9094,126.9283,126.7677,126.8622,7931.0
2022-08-17 13:40:00,134.3,134.34,134.28,134.32,2014.0,126.8622,126.9,126.8433,126.8811,2014.0
2022-08-17 13:50:00,134.31,134.38,134.2,134.2,2855.0,126.8716,126.9377,126.7677,126.7677,2855.0
2022-08-17 14:00:00,134.25,134.82,134.23,134.74,28913.0,126.8149,127.3534,126.7961,127.2778,28913.0
2022-08-17 14:10:00,134.69,135.05,134.62,134.84,8546.0,127.2306,127.5706,127.1645,127.3723,8546.0
2022-08-17 14:20:00,134.82,134.9,134.51,134.89,9807.0,127.3534,127.4289,127.0605,127.4195,9807.0
2022-08-17 14:30:00,134.89,135.08,134.89,135.05,8167.0,127.4195,127.599,127.4195,127.5706,8167.0
2022-08-17 14:40:00,135.04,135.04,134.59,134.77,11184.0,127.5612,127.5612,127.1361,127.3061,11184.0
2022-08-17 14:50:00,134.74,134.82,134.56,134.57,25432.0,127.2778,127.3534,127.1078,127.1172,25432.0
2022-08-17 15:00:00,134.53,134.9,134.5,134.56,7639.0,127.0794,127.4289,127.0511,127.1078,7639.0
2022-08-17 15:10:00,134.54,134.54,134.01,134.24,11076.0,127.0889,127.0889,126.5882,126.8055,11076.0
2022-08-17 15:20:00,134.23,134.4,134.22,134.3,5568.0,126.7961,126.9566,126.7866,126.8622,5568.0
2022-08-17 15:30:00,134.33,134.52,134.29,134.44,22702.0,126.8905,127.07,126.8527,126.9944,22702.0
2022-08-17 15:40:00,134.47,134.5,134.18,134.23,17997.0,127.0228,127.0511,126.7488,126.7961,17997.0
2022-08-17 15:50:00,134.23,134.4,134.0,134.21,85099.0,126.7961,126.9566,126.5788,126.7772,85099.0
2022-08-18 09:30:00,134.25,134.9,133.42,133.5,14160.0,126.8149,127.4289,126.0309,126.1065,14160.0
2022-08-18 09:40:00,133.21,133.4,132.9,133.05,9221.0,125.8325,126.012,125.5397,125.6814,9221.0
2022-08-18 09:50:00,132.96,133.13,132.74,132.83,15476.0,125.5964,125.757,125.3886,125.4736,15476.0
2022-08-18 10:00:00,132.76,133.04,132.67,132.92,10523.0,125.4075,125.672,125.3225,125.5586,10523.0
2022-08-18 10:10:00,132.9,132.9,132.6,132.75,6934.0,125.5397,125.5397,125.2563,125.398,6934.0
2022-08-18 10:20:00,132.74,132.9,132.64,132.84,24429.0,125.3886,125.5397,125.2941,125.483,24429.0
2022-08-18 10:30:00,132.92,133.43,132.71,133.4,20377.0,125.5586,126.0404,125.3602,126.012,20377.0
2022-08-18 10:40:00,133.53,134.04,133.49,134.02,41839.0,126.1348,126.6166,126.097,126.5977,41839.0
2022-08-18 10:50:00,134.07,134.16,133.57,133.62,7105.0,126.6449,126.7299,126.1726,126.2198,7105.0
2022-08-18 11:00:00,133.63,133.74,133.31,133.39,3818.0,126.2293,126.3332,125.927,126.0026,3818.0
2022-08-18 11:10:00,133.67,133.7,133.49,133.49,3043.0,126.2671,126.2954,126.097,126.097,3043.0
2022-08-18 11:20:00,133.55,133.66,133.49,133.61,3401.0,126.1537,126.2576,126.097,126.2104,3401.0
2022-08-18 11:30:00,133.6,134.02,133.6,133.77,5027.0,126.2009,126.5977,126.2009,126.3615,5027.0
2022-08-18 11:40:00,133.88,133.91,133.71,133.88,5280.0,126.4654,126.4938,126.3049,126.4654,5280.0
2022-08-18 11:50:00,133.83,133.83,133.59,133.64,2294.0,126.4182,126.4182,126.1915,126.2387,2294.0
2022-08-18 12:00:00,133.7,133.85,133.7,133.74,4103.0,126.2954,126.4371,126.2954,126.3332,4103.0
2022-08-18 12:10:00,133.74,133.75,133.65,133.74,1521.0,126.3332,126.3426,126.2482,126.3332,1521.0
2022-08-18 12:20:00,133.69,133.73,133.4,133.42,2956.0,126.286,126.3237,126.012,126.0309,2956.0
2022-08-18 12:30:00,133.43,133.52,133.41,133.43,1761.0,126.0404,126.1254,126.0215,126.0404,1761.0
2022-08-18 12:40:00,133.44,133.53,133.32,133.52,8515.0,126.0498,126.1348,125.9365,126.1254,8515.0
2022-08-18 12:50:00,133.48,133.57,133.32,133.49,4908.0,126.0876,126.1726,125.9365,126.097,4908.0
2022-08-18 13:00:00,133.52,133.73,133.43,133.62,4145.0,126.1254,126.3237,126.0404,126.2198,4145.0
2022-08-18 13:10:00,133.62,133.72,133.55,133.64,3149.0,126.2198,126.3143,126.1537,126.2387,3149.0
2022-08-18 13:20:00,133.67,133.79,133.62,133.75,2103.0,126.2671,126.3804,126.2198,126.3426,2103.0
2022-08-18 13:30:00,133.73,133.85,133.61,133.76,4944.0,126.3237,126.4371,126.2104,126.3521,4944.0
2022-08-18 13:40:00,133.74,133.93,133.71,133.91,24464.0,126.3332,126.5127,126.3049,126.4938,24464.0
2022-08-18 13:50:00,133.87,133.93,133.8,133.92,4532.0,126.456,126.5127,126.3899,126.5032,4532.0
2022-08-18 14:00:00,134.0,134.01,133.93,133.95,3092.0,126.5788,126.5882,126.5127,126.5316,3092.0
2022-08-18 14:10:00,134.0,134.0,133.82,133.92,6370.0,126.5788,126.5788,126.4088,126.5032,6370.0
2022-08-18 14:20:00,133.96,133.97,133.82,133.94,2824.0,126.541,126.5505,126.4088,126.5221,2824.0
2022-08-18 14:30:00,133.87,133.91,133.75,133.87,4861.0,126.456,126.4938,126.3426,126.456,4861.0
2022-08-18 14:40:00,133.92,133.95,133.85,133.87,3054.0,126.5032,126.5316,126.4371,126.456,3054.0
2022-08-18 14:50:00,133.9,133.95,133.85,133.85,7673.0,126.4843,126.5316,126.4371,126.4371,7673.0
2022-08-18 15:00:00,133.83,133.95,133.72,133.94,7889.0,126.4182,126.5316,126.3143,126.5221,7889.0
2022-08-18 15:10:00,133.93,134.03,133.86,133.99,6055.0,126.5127,126.6071,126.4465,126.5693,6055.0
2022-08-18 15:20:00,133.97,134.0,133.85,133.94,10702.0,126.5505,126.5788,126.4371,126.5221,10702.0
2022-08-18 15:30:00,133.97,134.0,133.88,133.95,5879.0,126.5505,126.5788,126.4654,126.5316,5879.0
2022-08-18 15:40:00,133.94,134.01,133.84,133.85,21135.0,126.5221,126.5882,126.4277,126.4371,21135.0
2022-08-18 15:50:00,133.84,133.84,133.13,133.53,133398.0,126.4277,126.4277,125.757,126.1348,133398.0
2022-08-19 09:30:00,132.7,132.94,132.31,132.4,68440.0,125.3508,125.5775,124.9824,125.0674,68440.0
2022-08-19 09:40:00,132.35,132.44,131.99,132.15,10969.0,125.0202,125.1052,124.6801,124.8312,10969.0
2022-08-19 09:50:00,132.08,132.08,131.79,131.98,6742.0,124.7651,124.7651,124.4912,124.6707,6742.0
2022-08-19 10:00:00,131.72,131.83,131.6,131.7,3861.0,124.4251,124.529,124.3117,124.4062,3861.0
2022-08-19 10:10:00,131.74,131.74,131.08,131.09,6674.0,124.444,124.444,123.8205,123.83,6674.0
2022-08-19 10:20:00,131.11,131.5,131.1,131.5,7990.0,123.8488,124.2172,123.8394,124.2172,7990.0
2022-08-19 10:30:00,131.5,131.74,131.33,131.33,3855.0,124.2172,124.444,124.0567,124.0567,3855.0
2022-08-19 10:40:00,131.33,131.35,131.14,131.25,5983.0,124.0567,124.0756,123.8772,123.9811,5983.0
2022-08-19 10:50:00,131.26,131.27,130.93,131.13,9978.0,123.9905,124.0,123.6788,123.8677,9978.0
2022-08-19 11:00:00,131.14,131.23,130.65,130.71,11097.0,123.8772,123.9622,123.4143,123.471,11097.0
2022-08-19 11:10:00,130.77,130.94,130.71,130.89,7666.0,123.5277,123.6883,123.471,123.641,7666.0
2022-08-19 11:20:00,130.99,131.21,130.97,131.21,10142.0,123.7355,123.9433,123.7166,123.9433,10142.0
2022-08-19 11:30:00,131.24,131.59,131.19,131.21,6665.0,123.9716,124.3023,123.9244,123.9433,6665.0
2022-08-19 11:40:00,131.31,131.62,131.31,131.49,4531.0,124.0378,124.3306,124.0378,124.2078,4531.0
2022-08-19 11:50:00,131.4,131.53,131.38,131.5,4319.0,124.1228,124.2456,124.1039,124.2172,4319.0
2022-08-19 12:00:00,131.5,131.52,131.19,131.21,6466.0,124.2172,124.2361,123.9244,123.9433,6466.0
2022-08-19 12:10:00,131.25,131.57,131.25,131.42,6239.0,123.9811,124.2834,123.9811,124.1417,6239.0
2022-08-19 12:20:00,131.45,131.64,131.44,131.45,5845.0,124.17,124.3495,124.1606,124.17,5845.0
2022-08-19 12:30:00,131.46,131.79,131.32,131.79,4274.0,124.1795,124.4912,124.0472,124.4912,4274.0
2022-08-19 12:40:00,131.75,131.8,131.63,131.64,5394.0,124.4534,124.5006,124.34,124.3495,5394.0
2022-08-19 12:50:00,131.65,131.85,131.65,131.75,3702.0,124.3589,124.5479,124.3589,124.4534,3702.0
2022-08-19 13:00:00,131.73,131.8,131.66,131.73,5104.0,124.4345,124.5006,124.3684,124.4345,5104.0
2022-08-19 13:10:00,131.7,131.74,131.57,131.57,4985.0,124.4062,124.444,124.2834,124.2834,4985.0
2022-08-19 13:20:00,131.56,131.58,131.46,131.52,4314.0,124.2739,124.2928,124.1795,124.2361,4314.0
2022-08-19 13:30:00,131.45,131.45,131.26,131.35,5920.0,124.17,124.17,123.9905,124.0756,5920.0
2022-08-19 13:40:00,131.32,131.47,131.32,131.41,3746.0,124.0472,124.1889,124.0472,124.1322,3746.0
2022-08-19 13:50:00,131.43,131.55,131.41,131.51,5192.0,124.1511,124.2645,124.1322,124.2267,5192.0
2022-08-19 14:00:00,131.49,131.67,131.37,131.56,9123.0,124.2078,124.3778,124.0944,124.2739,9123.0
2022-08-19 14:10:00,131.57,131.59,131.34,131.37,5660.0,124.2834,124.3023,124.0661,124.0944,5660.0
2022-08-19 14:20:00,131.35,131.54,131.29,131.41,5279.0,124.0756,124.255,124.0189,124.1322,5279.0
2022-08-19 14:30:00,131.39,131.5,131.39,131.42,3336.0,124.1133,124.2172,124.1133,124.1417,3336.0
2022-08-19 14:40:00,131.41,131.56,131.33,131.52,4890.0,124.1322,124.2739,124.0567,124.2361,4890.0
2022-08-19 14:50:00,131.5,131.51,131.3,131.4,4937.0,124.2172,124.2267,124.0283,124.1228,4937.0
2022-08-19 15:00:00,131.38,131.43,131.26,131.32,5971.0,124.1039,124.1511,123.9905,124.0472,5971.0
2022-08-19 15:10:00,131.46,131.81,131.41,131.67,5206.0,124.1795,124.5101,124.1322,124.3778,5206.0
2022-08-19 15:20:00,131.68,131.8,131.68,131.74,5633.0,124.3873,124.5006,124.3873,124.444,5633.0
2022-08-19 15:30:00,131.72,131.8,131.65,131.66,8947.0,124.4251,124.5006,124.3589,124.3684,8947.0
2022-08-19 15:40:00,131.66,131.78,131.52,131.73,19284.0,124.3684,124.4817,124.2361,124.4345,19284.0
2022-08-19 15:50:00,131.74,132.02,131.74,131.94,60693.0,124.444,124.7084,124.444,124.6329,60693.0
2022-08-22 09:30:00,129.8,129.8,128.69,129.33,11031.0,122.6114,122.6114,121.5629,122.1674,11031.0
2022-08-22 09:40:00,129.33,129.33,128.51,128.51,16150.0,122.1674,122.1674,121.3928,121.3928,16150.0
2022-08-22 09:50:00,128.49,129.06,128.38,128.95,20201.0,121.3739,121.9124,121.27,121.8085,20201.0
2022-08-22 10:00:00,128.82,128.9,128.57,128.61,10976.0,121.6857,121.7612,121.4495,121.4873,10976.0
2022-08-22 10:10:00,128.54,128.74,128.46,128.66,11709.0,121.4212,121.6101,121.3456,121.5345,11709.0
2022-08-22 10:20:00,128.64,128.67,127.94,128.25,17008.0,121.5156,121.544,120.8544,121.1472,17008.0
2022-08-22 10:30:00,128.17,128.89,128.14,128.75,11207.0,121.0717,121.7518,121.0433,121.6195,11207.0
2022-08-22 10:40:00,128.72,129.35,128.71,129.28,5999.0,121.5912,122.1863,121.5818,122.1202,5999.0
2022-08-22 10:50:00,129.21,129.25,128.78,128.78,4099.0,122.0541,122.0919,121.6479,121.6479,4099.0
2022-08-22 11:00:00,128.79,129.05,128.76,129.02,8978.0,121.6573,121.9029,121.629,121.8746,8978.0
2022-08-22 11:10:00,129.05,129.13,128.94,129.01,6350.0,121.9029,121.9785,121.799,121.8651,6350.0
2022-08-22 11:20:00,128.96,129.24,128.58,128.59,6993.0,121.8179,122.0824,121.459,121.4684,6993.0
2022-08-22 11:30:00,128.59,128.88,128.59,128.66,6884.0,121.4684,121.7423,121.4684,121.5345,6884.0
2022-08-22 11:40:00,128.78,128.82,128.61,128.63,4911.0,121.6479,121.6857,121.4873,121.5062,4911.0
2022-08-22 11:50:00,128.66,128.77,128.6,128.66,7153.0,121.5345,121.6384,121.4779,121.5345,7153.0
2022-08-22 12:00:00,128.67,128.93,128.66,128.83,11375.0,121.544,121.7896,121.5345,121.6951,11375.0
2022-08-22 12:10:00,128.8,128.8,128.39,128.42,6371.0,121.6668,121.6668,121.2795,121.3078,6371.0
2022-08-22 12:20:00,128.48,128.68,128.42,128.43,3823.0,121.3645,121.5534,121.3078,121.3173,3823.0
2022-08-22 12:30:00,128.43,128.48,128.35,128.38,2993.0,121.3173,121.3645,121.2417,121.27,2993.0
2022-08-22 12:40:00,128.35,128.35,128.2,128.28,4864.0,121.2417,121.2417,121.1,121.1756,4864.0
2022-08-22 12:50:00,128.25,128.66,128.25,128.66,5967.0,121.1472,121.5345,121.1472,121.5345,5967.0
2022-08-22 13:00:00,128.62,128.62,128.15,128.25,5190.0,121.4967,121.4967,121.0528,121.1472,5190.0
2022-08-22 13:10:00,128.21,128.3,127.98,127.98,13967.0,121.1095,121.1945,120.8922,120.8922,13967.0
2022-08-22 13:20:00,128.09,128.19,127.82,127.9,5363.0,120.9961,121.0906,120.7411,120.8166,5363.0
2022-08-22 13:30:00,127.87,127.87,127.68,127.74,6930.0,120.7883,120.7883,120.6088,120.6655,6930.0
2022-08-22 13:40:00,127.68,127.81,127.62,127.62,6733.0,120.6088,120.7316,120.5521,120.5521,6733.0
2022-08-22 13:50:00,127.66,127.67,127.49,127.5,9993.0,120.5899,120.5994,120.4293,120.4388,9993.0
2022-08-22 14:00:00,127.45,127.52,127.17,127.21,35852.0,120.3915,120.4577,120.1271,120.1648,35852.0
2022-08-22 14:10:00,127.18,127.46,127.03,127.46,61490.0,120.1365,120.401,119.9948,120.401,61490.0
2022-08-22 14:20:00,127.46,127.52,127.28,127.38,7918.0,120.401,120.4577,120.231,120.3254,7918.0
2022-08-22 14:30:00,127.38,127.55,127.38,127.46,10293.0,120.3254,120.486,120.3254,120.401,10293.0
2022-08-22 14:40:00,127.41,127.43,127.25,127.25,4512.0,120.3538,120.3727,120.2026,120.2026,4512.0
2022-08-22 14:50:00,127.3,127.41,127.27,127.41,8024.0,120.2499,120.3538,120.2215,120.3538,8024.0
2022-08-22 15:00:00,127.39,127.39,127.11,127.36,14227.0,120.3349,120.3349,120.0704,120.3065,14227.0
2022-08-22 15:10:00,127.36,127.68,127.36,127.42,14123.0,120.3065,120.6088,120.3065,120.3632,14123.0
2022-08-22 15:20:00,127.45,127.53,127.28,127.29,9585.0,120.3915,120.4671,120.231,120.2404,9585.0
2022-08-22 15:30:00,127.32,127.34,127.1,127.23,15398.0,120.2687,120.2876,120.0609,120.1837,15398.0
2022-08-22 15:40:00,127.2,127.22,126.85,127.2,30162.0,120.1554,120.1743,119.8248,120.1554,30162.0
2022-08-22 15:50:00,127.19,127.33,127.04,127.3,134480.0,120.1459,120.2782,120.0043,120.2499,134480.0
2022-08-23 09:30:00,126.99,128.42,126.99,128.18,11913.0,119.957,121.3078,119.957,121.0811,11913.0
2022-08-23 09:40:00,128.2,128.58,127.74,128.56,4660.0,121.1,121.459,120.6655,121.4401,4660.0
2022-08-23 09:50:00,128.72,129.0,128.57,128.76,2696.0,121.5912,121.8557,121.4495,121.629,2696.0
2022-08-23 10:00:00,128.73,129.01,128.55,128.81,3973.0,121.6007,121.8651,121.4306,121.6762,3973.0
2022-08-23 10:10:00,129.0,129.19,128.89,129.06,4848.0,121.8557,122.0352,121.7518,121.9124,4848.0
2022-08-23 10:20:00,129.04,129.26,128.63,128.63,6839.0,121.8935,122.1013,121.5062,121.5062,6839.0
2022-08-23 10:30:00,128.69,129.01,128.63,128.75,5828.0,121.5629,121.8651,121.5062,121.6195,5828.0
2022-08-23 10:40:00,128.65,128.87,128.57,128.65,10936.0,121.5251,121.7329,121.4495,121.5251,10936.0
2022-08-23 10:50:00,128.7,128.87,128.54,128.54,13917.0,121.5723,121.7329,121.4212,121.4212,13917.0
2022-08-23 11:00:00,128.56,128.68,128.09,128.26,11923.0,121.4401,121.5534,120.9961,121.1567,11923.0
2022-08-23 11:10:00,128.37,128.5,128.16,128.16,10978.0,121.2606,121.3834,121.0622,121.0622,10978.0
2022-08-23 11:20:00,128.16,128.16,127.85,127.88,5922.0,121.0622,121.0622,120.7694,120.7977,5922.0
2022-08-23 11:30:00,128.01,128.06,127.9,127.99,3650.0,120.9205,120.9678,120.8166,120.9016,3650.0
2022-08-23 11:40:00,127.92,128.01,127.71,128.0,2801.0,120.8355,120.9205,120.6371,120.9111,2801.0
2022-08-23 11:50:00,128.0,128.0,127.58,127.84,11590.0,120.9111,120.9111,120.5143,120.7599,11590.0
2022-08-23 12:00:00,127.84,127.94,127.57,127.87,25543.0,120.7599,120.8544,120.5049,120.7883,25543.0
2022-08-23 12:10:00,127.92,127.94,127.5,127.56,10446.0,120.8355,120.8544,120.4388,120.4955,10446.0
2022-08-23 12:20:00,127.55,127.71,127.53,127.66,7426.0,120.486,120.6371,120.4671,120.5899,7426.0
2022-08-23 12:30:00,127.64,127.95,127.64,127.95,5886.0,120.571,120.8639,120.571,120.8639,5886.0
2022-08-23 12:40:00,127.96,128.06,127.67,127.67,8109.0,120.8733,120.9678,120.5994,120.5994,8109.0
2022-08-23 12:50:00,127.73,127.95,127.7,127.94,2696.0,120.656,120.8639,120.6277,120.8544,2696.0
2022-08-23 13:00:00,127.93,127.93,127.69,127.79,3973.0,120.845,120.845,120.6183,120.7127,3973.0
2022-08-23 13:10:00,127.72,127.88,127.7,127.79,4214.0,120.6466,120.7977,120.6277,120.7127,4214.0
2022-08-23 13:20:00,127.79,127.85,127.69,127.85,3975.0,120.7127,120.7694,120.6183,120.7694,3975.0
2022-08-23 13:30:00,127.87,127.94,127.62,127.66,5377.0,120.7883,120.8544,120.5521,120.5899,5377.0
2022-08-23 13:40:00,127.65,127.71,127.52,127.56,7597.0,120.5805,120.6371,120.4577,120.4955,7597.0
2022-08-23 13:50:00,127.53,127.58,127.36,127.36,4688.0,120.4671,120.5143,120.3065,120.3065,4688.0
2022-08-23 14:00:00,127.32,127.65,127.29,127.59,7696.0,120.2687,120.5805,120.2404,120.5238,7696.0
2022-08-23 14:10:00,127.46,127.73,127.46,127.68,9712.0,120.401,120.656,120.401,120.6088,9712.0
2022-08-23 14:20:00,127.73,127.84,127.71,127.75,5641.0,120.656,120.7599,120.6371,120.6749,5641.0
2022-08-23 14:30:00,127.8,127.8,127.59,127.64,5600.0,120.7222,120.7222,120.5238,120.571,5600.0
2022-08-23 14:40:00,127.67,127.8,127.65,127.66,6060.0,120.5994,120.7222,120.5805,120.5899,6060.0
2022-08-23 14:50:00,127.63,127.63,127.43,127.53,4510.0,120.5616,120.5616,120.3727,120.4671,4510.0
2022-08-23 15:00:00,127.57,127.6,127.49,127.5,4195.0,120.5049,120.5332,120.4293,120.4388,4195.0
2022-08-23 15:10:00,127.48,127.75,127.45,127.66,24855.0,120.4199,120.6749,120.3915,120.5899,24855.0
2022-08-23 15:20:00,127.64,127.74,127.59,127.64,8401.0,120.571,120.6655,120.5238,120.571,8401.0
2022-08-23 15:30:00,127.63,127.68,127.41,127.48,7786.0,120.5616,120.6088,120.3538,120.4199,7786.0
2022-08-23 15:40:00,127.47,127.82,127.47,127.68,14405.0,120.4104,120.7411,120.4104,120.6088,14405.0
2022-08-23 15:50:00,127.73,127.75,127.55,127.63,61842.0,120.656,120.6749,120.486,120.5616,61842.0
2022-08-24 09:30:00,127.47,127.84,126.85,127.02,22019.0,120.4104,120.7599,119.8248,119.9854,22019.0
2022-08-24 09:40:00,127.0,127.62,126.94,127.53,9743.0,119.9665,120.5521,119.9098,120.4671,9743.0
2022-08-24 09:50:00,127.4,127.52,126.72,127.0,7933.0,120.3443,120.4577,119.702,119.9665,7933.0
2022-08-24 10:00:00,127.0,127.25,126.98,127.13,12504.0,119.9665,120.2026,119.9476,120.0893,12504.0
2022-08-24 10:10:00,127.21,127.31,127.07,127.3,9753.0,120.1648,120.2593,120.0326,120.2499,9753.0
2022-08-24 10:20:00,127.34,127.44,127.18,127.22,12113.0,120.2876,120.3821,120.1365,120.1743,12113.0
2022-08-24 10:30:00,127.27,127.45,127.03,127.11,5579.0,120.2215,120.3915,119.9948,120.0704,5579.0
2022-08-24 10:40:00,127.11,127.17,126.83,127.13,25117.0,120.0704,120.1271,119.8059,120.0893,25117.0
2022-08-24 10:50:00,127.15,127.41,127.15,127.36,8047.0,120.1082,120.3538,120.1082,120.3065,8047.0
2022-08-24 11:00:00,127.32,127.49,127.25,127.42,4571.0,120.2687,120.4293,120.2026,120.3632,4571.0
2022-08-24 11:10:00,127.4,128.06,127.39,128.0,5822.0,120.3443,120.9678,120.3349,120.9111,5822.0
2022-08-24 11:20:00,128.04,128.7,128.02,128.46,11162.0,120.9489,121.5723,120.93,121.3456,11162.0
2022-08-24 11:30:00,128.52,128.64,128.38,128.64,10762.0,121.4023,121.5156,121.27,121.5156,10762.0
2022-08-24 11:40:00,128.63,128.7,128.42,128.61,10908.0,121.5062,121.5723,121.3078,121.4873,10908.0
2022-08-24 11:50:00,128.62,128.71,128.46,128.52,4097.0,121.4967,121.5818,121.3456,121.4023,4097.0
2022-08-24 12:00:00,128.45,128.58,128.4,128.57,3163.0,121.3362,121.459,121.2889,121.4495,3163.0
2022-08-24 12:10:00,128.57,128.61,128.34,128.4,3101.0,121.4495,121.4873,121.2323,121.2889,3101.0
2022-08-24 12:20:00,128.43,128.43,128.2,128.24,4445.0,121.3173,121.3173,121.1,121.1378,4445.0
2022-08-24 12:30:00,128.16,128.16,127.77,127.78,4920.0,121.0622,121.0622,120.6938,120.7033,4920.0
2022-08-24 12:40:00,127.73,127.97,127.45,127.52,7812.0,120.656,120.8827,120.3915,120.4577,7812.0
2022-08-24 12:50:00,127.47,127.55,127.39,127.42,6141.0,120.4104,120.486,120.3349,120.3632,6141.0
2022-08-24 13:00:00,127.45,127.64,127.4,127.61,6269.0,120.3915,120.571,120.3443,120.5427,6269.0
2022-08-24 13:10:00,127.62,127.88,127.58,127.72,12783.0,120.5521,120.7977,120.5143,120.6466,12783.0
2022-08-24 13:20:00,127.68,127.75,127.59,127.62,10768.0,120.6088,120.6749,120.5238,120.5521,10768.0
2022-08-24 13:30:00,127.6,127.64,127.47,127.5,4388.0,120.5332,120.571,120.4104,120.4388,4388.0
2022-08-24 13:40:00,127.48,127.63,127.43,127.55,5527.0,120.4199,120.5616,120.3727,120.486,5527.0
2022-08-24 13:50:00,127.58,127.66,127.51,127.56,3500.0,120.5143,120.5899,120.4482,120.4955,3500.0
2022-08-24 14:00:00,127.52,127.65,127.48,127.64,7301.0,120.4577,120.5805,120.4199,120.571,7301.0
2022-08-24 14:10:00,127.61,127.66,127.56,127.64,6336.0,120.5427,120.5899,120.4955,120.571,6336.0
2022-08-24 14:20:00,127.65,127.71,127.58,127.66,3730.0,120.5805,120.6371,120.5143,120.5899,3730.0
2022-08-24 14:30:00,127.65,127.66,127.47,127.54,5649.0,120.5805,120.5899,120.4104,120.4766,5649.0
2022-08-24 14:40:00,127.55,127.61,127.46,127.55,8086.0,120.486,120.5427,120.401,120.486,8086.0
2022-08-24 14:50:00,127.55,127.68,127.53,127.67,5831.0,120.486,120.6088,120.4671,120.5994,5831.0
2022-08-24 15:00:00,127.64,127.88,127.58,127.87,6304.0,120.571,120.7977,120.5143,120.7883,6304.0
2022-08-24 15:10:00,127.88,127.95,127.84,127.95,7902.0,120.7977,120.8639,120.7599,120.8639,7902.0
2022-08-24 15:20:00,127.95,127.95,127.75,127.8,8547.0,120.8639,120.8639,120.6749,120.7222,8547.0
2022-08-24 15:30:00,127.79,128.06,127.78,128.05,7527.0,120.7127,120.9678,120.7033,120.9583,7527.0
2022-08-24 15:40:00,128.05,128.28,128.04,128.11,15220.0,120.9583,121.1756,120.9489,121.015,15220.0
2022-08-24 15:50:00,128.11,128.24,127.95,128.02,70892.0,121.015,121.1378,120.8639,120.93,70892.0
2022-08-25 09:30:00,129.17,129.45,129.07,129.22,9535.0,122.0163,122.2808,121.9218,122.0635,9535.0
2022-08-25 09:40:00,129.44,129.99,129.34,129.76,7683.0,122.2713,122.7909,122.1769,122.5736,7683.0
2022-08-25 09:50:00,129.96,130.49,129.62,130.4,5309.0,122.7625,123.2632,122.4414,123.1782,5309.0
2022-08-25 10:00:00,130.51,131.08,130.51,130.65,6233.0,123.2821,123.8205,123.2821,123.4143,6233.0
2022-08-25 10:10:00,130.65,131.0,130.65,130.76,14709.0,123.4143,123.7449,123.4143,123.5182,14709.0
2022-08-25 10:20:00,130.74,131.0,130.67,131.0,17650.0,123.4993,123.7449,123.4332,123.7449,17650.0
2022-08-25 10:30:00,130.98,131.45,130.93,131.29,38081.0,123.726,124.17,123.6788,124.0189,38081.0
2022-08-25 10:40:00,131.28,131.48,131.19,131.27,6090.0,124.0094,124.1984,123.9244,124.0,6090.0
2022-08-25 10:50:00,131.23,131.4,131.16,131.31,3907.0,123.9622,124.1228,123.8961,124.0378,3907.0
2022-08-25 11:00:00,131.27,131.29,131.02,131.09,5159.0,124.0,124.0189,123.7638,123.83,5159.0
2022-08-25 11:10:00,130.99,131.16,130.6,130.69,4750.0,123.7355,123.8961,123.3671,123.4521,4750.0
2022-08-25 11:20:00,130.68,130.89,130.46,130.64,5152.0,123.4427,123.641,123.2348,123.4049,5152.0
2022-08-25 11:30:00,130.63,130.7,130.41,130.68,3501.0,123.3954,123.4616,123.1876,123.4427,3501.0
2022-08-25 11:40:00,130.68,130.81,130.61,130.74,5844.0,123.4427,123.5655,123.3765,123.4993,5844.0
2022-08-25 11:50:00,130.72,130.99,130.48,130.99,7398.0,123.4804,123.7355,123.2537,123.7355,7398.0
2022-08-25 12:00:00,130.92,131.01,130.84,130.92,10056.0,123.6694,123.7544,123.5938,123.6694,10056.0
2022-08-25 12:10:00,130.86,130.97,130.6,130.67,14319.0,123.6127,123.7166,123.3671,123.4332,14319.0
2022-08-25 12:20:00,130.6,130.74,130.42,130.72,7156.0,123.3671,123.4993,123.1971,123.4804,7156.0
2022-08-25 12:30:00,130.69,130.84,130.69,130.83,2872.0,123.4521,123.5938,123.4521,123.5844,2872.0
2022-08-25 12:40:00,130.98,131.14,130.63,130.68,10856.0,123.726,123.8772,123.3954,123.4427,10856.0
2022-08-25 12:50:00,130.68,130.93,130.68,130.88,2961.0,123.4427,123.6788,123.4427,123.6316,2961.0
2022-08-25 13:00:00,130.83,130.94,130.77,130.77,2218.0,123.5844,123.6883,123.5277,123.5277,2218.0
2022-08-25 13:10:00,130.78,130.91,130.73,130.91,2708.0,123.5371,123.6599,123.4899,123.6599,2708.0
2022-08-25 13:20:00,130.95,131.02,130.82,131.02,3091.0,123.6977,123.7638,123.5749,123.7638,3091.0
2022-08-25 13:30:00,130.94,131.07,130.86,131.06,3752.0,123.6883,123.8111,123.6127,123.8016,3752.0
2022-08-25 13:40:00,131.15,131.3,131.05,131.23,4605.0,123.8866,124.0283,123.7922,123.9622,4605.0
2022-08-25 13:50:00,131.17,131.22,131.03,131.03,1703.0,123.9055,123.9528,123.7733,123.7733,1703.0
2022-08-25 14:00:00,131.1,131.1,130.8,130.94,4277.0,123.8394,123.8394,123.556,123.6883,4277.0
2022-08-25 14:10:00,130.94,131.15,130.94,131.03,1748.0,123.6883,123.8866,123.6883,123.7733,1748.0
2022-08-25 14:20:00,131.02,131.16,131.02,131.16,5416.0,123.7638,123.8961,123.7638,123.8961,5416.0
2022-08-25 14:30:00,131.12,131.17,130.91,130.93,4158.0,123.8583,123.9055,123.6599,123.6788,4158.0
2022-08-25 14:40:00,130.95,130.95,130.76,130.88,2917.0,123.6977,123.6977,123.5182,123.6316,2917.0
2022-08-25 14:50:00,130.83,130.84,130.65,130.73,2591.0,123.5844,123.5938,123.4143,123.4899,2591.0
2022-08-25 15:00:00,130.8,130.95,130.77,130.78,4844.0,123.556,123.6977,123.5277,123.5371,4844.0
2022-08-25 15:10:00,130.77,130.93,130.76,130.92,3332.0,123.5277,123.6788,123.5182,123.6694,3332.0
2022-08-25 15:20:00,130.99,131.19,130.98,131.15,4647.0,123.7355,123.9244,123.726,123.8866,4647.0
2022-08-25 15:30:00,131.11,131.28,130.95,131.28,9111.0,123.8488,124.0094,123.6977,124.0094,9111.0
2022-08-25 15:40:00,131.26,131.8,131.25,131.8,11430.0,123.9905,124.5006,123.9811,124.5006,11430.0
2022-08-25 15:50:00,131.8,132.22,131.67,132.19,94595.0,124.5006,124.8974,124.3778,124.869,94595.0
2022-08-26 09:30:00,132.31,132.31,131.76,131.95,7055.0,124.9824,124.9824,124.4628,124.6423,7055.0
2022-08-26 09:40:00,131.96,131.96,131.48,131.49,1616.0,124.6518,124.6518,124.1984,124.2078,1616.0
2022-08-26 09:50:00,131.46,131.8,131.44,131.65,6227.0,124.1795,124.5006,124.1606,124.3589,6227.0
2022-08-26 10:00:00,131.65,131.65,129.71,131.05,12285.0,124.3589,124.3589,122.5264,123.7922,12285.0
2022-08-26 10:10:00,131.03,131.16,130.37,130.62,5041.0,123.7733,123.8961,123.1498,123.386,5041.0
2022-08-26 10:20:00,130.63,130.84,129.5,129.5,7855.0,123.3954,123.5938,122.328,122.328,7855.0
2022-08-26 10:30:00,129.42,129.45,128.68,128.9,12410.0,122.2524,122.2808,121.5534,121.7612,12410.0
2022-08-26 10:40:00,128.91,129.09,128.77,128.91,4025.0,121.7707,121.9407,121.6384,121.7707,4025.0
2022-08-26 10:50:00,128.85,128.87,128.6,128.63,4103.0,121.714,121.7329,121.4779,121.5062,4103.0
2022-08-26 11:00:00,128.59,128.68,128.35,128.42,11138.0,121.4684,121.5534,121.2417,121.3078,11138.0
2022-08-26 11:10:00,128.38,128.71,128.29,128.43,9011.0,121.27,121.5818,121.185,121.3173,9011.0
2022-08-26 11:20:00,128.32,128.55,128.22,128.44,2524.0,121.2134,121.4306,121.1189,121.3267,2524.0
2022-08-26 11:30:00,128.49,128.66,128.43,128.48,2232.0,121.3739,121.5345,121.3173,121.3645,2232.0
2022-08-26 11:40:00,128.37,128.57,128.25,128.46,3348.0,121.2606,121.4495,121.1472,121.3456,3348.0
2022-08-26 11:50:00,128.65,128.65,128.31,128.31,2046.0,121.5251,121.5251,121.2039,121.2039,2046.0
2022-08-26 12:00:00,128.21,128.21,127.89,128.07,3351.0,121.1095,121.1095,120.8072,120.9772,3351.0
2022-08-26 12:10:00,128.09,128.17,127.8,127.9,2588.0,120.9961,121.0717,120.7222,120.8166,2588.0
2022-08-26 12:20:00,127.9,127.9,127.75,127.78,1600.0,120.8166,120.8166,120.6749,120.7033,1600.0
2022-08-26 12:30:00,127.81,127.82,127.68,127.79,2600.0,120.7316,120.7411,120.6088,120.7127,2600.0
2022-08-26 12:40:00,127.75,127.89,127.68,127.89,4235.0,120.6749,120.8072,120.6088,120.8072,4235.0
2022-08-26 12:50:00,127.81,127.87,127.66,127.83,1900.0,120.7316,120.7883,120.5899,120.7505,1900.0
2022-08-26 13:00:00,127.76,127.84,127.57,127.57,2533.0,120.6844,120.7599,120.5049,120.5049,2533.0
2022-08-26 13:10:00,127.62,127.75,127.51,127.65,3710.0,120.5521,120.6749,120.4482,120.5805,3710.0
2022-08-26 13:20:00,127.63,127.84,127.56,127.71,6890.0,120.5616,120.7599,120.4955,120.6371,6890.0
2022-08-26 13:30:00,127.71,127.71,127.4,127.49,2515.0,120.6371,120.6371,120.3443,120.4293,2515.0
2022-08-26 13:40:00,127.42,127.53,127.25,127.45,36312.0,120.3632,120.4671,120.2026,120.3915,36312.0
2022-08-26 13:50:00,127.39,127.49,127.32,127.49,1597.0,120.3349,120.4293,120.2687,120.4293,1597.0
2022-08-26 14:00:00,127.44,127.6,127.42,127.5,3773.0,120.3821,120.5332,120.3632,120.4388,3773.0
2022-08-26 14:10:00,127.47,127.49,127.24,127.34,4251.0,120.4104,120.4293,120.1932,120.2876,4251.0
2022-08-26 14:20:00,127.43,127.67,127.41,127.53,3261.0,120.3727,120.5994,120.3538,120.4671,3261.0
2022-08-26 14:30:00,127.52,127.64,127.4,127.49,3271.0,120.4577,120.571,120.3443,120.4293,3271.0
2022-08-26 14:40:00,127.49,127.51,127.2,127.2,4227.0,120.4293,120.4482,120.1554,120.1554,4227.0
2022-08-26 14:50:00,127.19,127.21,126.85,126.91,15362.0,120.1459,120.1648,119.8248,119.8815,15362.0
2022-08-26 15:00:00,126.88,126.96,126.6,126.68,9751.0,119.8531,119.9287,119.5886,119.6642,9751.0
2022-08-26 15:10:00,126.64,126.81,126.5,126.71,44054.0,119.6264,119.787,119.4942,119.6925,44054.0
2022-08-26 15:20:00,126.72,126.85,126.54,126.81,7985.0,119.702,119.8248,119.5319,119.787,7985.0
2022-08-26 15:30:00,126.71,126.76,126.28,126.47,31480.0,119.6925,119.7398,119.2863,119.4658,31480.0
2022-08-26 15:40:00,126.45,126.45,126.13,126.17,32839.0,119.4469,119.4469,119.1447,119.1824,32839.0
2022-08-26 15:50:00,126.11,126.27,125.96,126.08,76669.0,119.1258,119.2769,118.9841,119.0974,76669.0
2022-08-29 09:30:00,125.09,125.15,124.4,125.12,12135.0,118.1622,118.2189,117.5105,118.1906,12135.0
2022-08-29 09:40:00,125.05,125.35,124.64,124.95,5972.0,118.1245,118.4078,117.7372,118.03,5972.0
2022-08-29 09:50:00,124.81,125.79,124.81,125.58,5043.0,117.8978,118.8235,117.8978,118.6251,5043.0
2022-08-29 10:00:00,125.45,125.45,125.02,125.39,4419.0,118.5023,118.5023,118.0961,118.4456,4419.0
2022-08-29 10:10:00,125.43,125.72,125.41,125.5,3552.0,118.4834,118.7574,118.4645,118.5495,3552.0
2022-08-29 10:20:00,125.58,125.81,125.39,125.39,4125.0,118.6251,118.8424,118.4456,118.4456,4125.0
2022-08-29 10:30:00,125.41,125.67,124.83,125.0,6437.0,118.4645,118.7101,117.9166,118.0772,6437.0
2022-08-29 10:40:00,124.96,125.07,124.71,124.74,5923.0,118.0394,118.1434,117.8033,117.8316,5923.0
2022-08-29 10:50:00,124.86,125.0,124.62,124.86,11798.0,117.945,118.0772,117.7183,117.945,11798.0
2022-08-29 11:00:00,124.88,125.34,124.88,125.03,6784.0,117.9639,118.3984,117.9639,118.1056,6784.0
2022-08-29 11:10:00,125.09,125.44,124.98,125.44,4711.0,118.1622,118.4929,118.0583,118.4929,4711.0
2022-08-29 11:20:00,125.36,125.57,125.22,125.27,4529.0,118.4173,118.6157,118.285,118.3323,4529.0
2022-08-29 11:30:00,125.33,125.92,125.33,125.69,6455.0,118.389,118.9463,118.389,118.729,6455.0
2022-08-29 11:40:00,125.61,125.75,125.35,125.75,3895.0,118.6534,118.7857,118.4078,118.7857,3895.0
2022-08-29 11:50:00,125.68,125.95,125.68,125.86,4398.0,118.7196,118.9746,118.7196,118.8896,4398.0
2022-08-29 12:00:00,125.89,126.14,125.8,126.03,5741.0,118.9179,119.1541,118.8329,119.0502,5741.0
2022-08-29 12:10:00,126.03,126.2,125.96,126.09,6063.0,119.0502,119.2108,118.9841,119.1069,6063.0
2022-08-29 12:20:00,126.15,126.15,125.88,125.93,2298.0,119.1635,119.1635,118.9085,118.9557,2298.0
2022-08-29 12:30:00,125.98,125.99,125.8,125.94,1195.0,119.003,119.0124,118.8329,118.9652,1195.0
2022-08-29 12:40:00,125.91,126.53,125.91,126.53,2648.0,118.9368,119.5225,118.9368,119.5225,2648.0
2022-08-29 12:50:00,126.58,126.65,126.45,126.45,1760.0,119.5697,119.6359,119.4469,119.4469,1760.0
2022-08-29 13:00:00,126.53,126.61,126.42,126.61,3196.0,119.5225,119.5981,119.4186,119.5981,3196.0
2022-08-29 13:10:00,126.6,126.66,126.42,126.42,7509.0,119.5886,119.6453,119.4186,119.4186,7509.0
2022-08-29 13:20:00,126.5,126.58,126.4,126.58,4412.0,119.4942,119.5697,119.3997,119.5697,4412.0
2022-08-29 13:30:00,126.58,126.8,126.56,126.72,3570.0,119.5697,119.7775,119.5508,119.702,3570.0
2022-08-29 13:40:00,126.63,126.8,126.6,126.69,1900.0,119.617,119.7775,119.5886,119.6736,1900.0
2022-08-29 13:50:00,126.49,126.72,126.49,126.67,2124.0,119.4847,119.702,119.4847,119.6547,2124.0
2022-08-29 14:00:00,126.69,126.69,126.52,126.63,3795.0,119.6736,119.6736,119.5131,119.617,3795.0
2022-08-29 14:10:00,126.58,126.63,126.31,126.31,4685.0,119.5697,119.617,119.3147,119.3147,4685.0
2022-08-29 14:20:00,126.37,126.46,126.34,126.46,1713.0,119.3714,119.4564,119.343,119.4564,1713.0
2022-08-29 14:30:00,126.42,126.73,126.41,126.73,2594.0,119.4186,119.7114,119.4091,119.7114,2594.0
2022-08-29 14:40:00,126.69,126.79,126.66,126.76,3089.0,119.6736,119.7681,119.6453,119.7398,3089.0
2022-08-29 14:50:00,126.68,126.74,126.38,126.74,4907.0,119.6642,119.7209,119.3808,119.7209,4907.0
2022-08-29 15:00:00,126.85,126.96,126.66,126.7,4153.0,119.8248,119.9287,119.6453,119.6831,4153.0
2022-08-29 15:10:00,126.74,126.79,126.5,126.5,5663.0,119.7209,119.7681,119.4942,119.4942,5663.0
2022-08-29 15:20:00,126.49,126.52,126.28,126.3,4228.0,119.4847,119.5131,119.2863,119.3052,4228.0
2022-08-29 15:30:00,126.26,126.5,126.23,126.5,6299.0,119.2675,119.4942,119.2391,119.4942,6299.0
2022-08-29 15:40:00,126.48,126.65,126.34,126.4,14969.0,119.4753,119.6359,119.343,119.3997,14969.0
2022-08-29 15:50:00,126.43,126.45,125.9,125.99,57649.0,119.428,119.4469,118.9274,119.0124,57649.0
2022-08-30 09:30:00,128.13,129.3,127.58,128.75,29070.0,121.0339,122.1391,120.5143,121.6195,29070.0
2022-08-30 09:40:00,128.71,128.9,127.71,128.03,13927.0,121.5818,121.7612,120.6371,120.9394,13927.0
2022-08-30 09:50:00,127.94,127.94,127.47,127.72,3900.0,120.8544,120.8544,120.4104,120.6466,3900.0
2022-08-30 10:00:00,127.63,128.03,127.12,127.38,20532.0,120.5616,120.9394,120.0798,120.3254,20532.0
2022-08-30 10:10:00,127.35,127.48,126.99,127.34,43647.0,120.2971,120.4199,119.957,120.2876,43647.0
2022-08-30 10:20:00,127.49,127.73,127.31,127.67,6249.0,120.4293,120.656,120.2593,120.5994,6249.0
2022-08-30 10:30:00,127.64,127.73,127.02,127.38,11606.0,120.571,120.656,119.9854,120.3254,11606.0
2022-08-30 10:40:00,127.32,127.37,126.78,126.86,12378.0,120.2687,120.316,119.7587,119.8342,12378.0
2022-08-30 10:50:00,126.96,127.89,126.95,127.89,9678.0,119.9287,120.8072,119.9192,120.8072,9678.0
2022-08-30 11:00:00,127.92,128.28,127.88,128.11,16310.0,120.8355,121.1756,120.7977,121.015,16310.0
2022-08-30 11:10:00,128.1,128.43,127.81,128.32,22536.0,121.0055,121.3173,120.7316,121.2134,22536.0
2022-08-30 11:20:00,128.41,128.53,128.12,128.38,10064.0,121.2984,121.4117,121.0244,121.27,10064.0
2022-08-30 11:30:00,128.33,128.68,128.09,128.25,26343.0,121.2228,121.5534,120.9961,121.1472,26343.0
2022-08-30 11:40:00,128.17,128.36,127.8,127.81,13845.0,121.0717,121.2511,120.7222,120.7316,13845.0
2022-08-30 11:50:00,127.79,128.29,127.79,128.24,4412.0,120.7127,121.185,120.7127,121.1378,4412.0
2022-08-30 12:00:00,128.25,128.52,128.24,128.44,10561.0,121.1472,121.4023,121.1378,121.3267,10561.0
2022-08-30 12:10:00,128.47,128.74,128.42,128.58,14596.0,121.3551,121.6101,121.3078,121.459,14596.0
2022-08-30 12:20:00,128.54,128.54,128.25,128.39,15293.0,121.4212,121.4212,121.1472,121.2795,15293.0
2022-08-30 12:30:00,128.37,128.37,127.9,128.29,10235.0,121.2606,121.2606,120.8166,121.185,10235.0
2022-08-30 12:40:00,128.34,128.34,128.04,128.2,11989.0,121.2323,121.2323,120.9489,121.1,11989.0
2022-08-30 12:50:00,128.22,128.37,128.22,128.27,4310.0,121.1189,121.2606,121.1189,121.1661,4310.0
2022-08-30 13:00:00,128.27,128.33,128.07,128.08,16013.0,121.1661,121.2228,120.9772,120.9867,16013.0
2022-08-30 13:10:00,128.16,128.16,127.86,127.88,6147.0,121.0622,121.0622,120.7788,120.7977,6147.0
2022-08-30 13:20:00,127.87,127.91,127.67,127.87,5147.0,120.7883,120.8261,120.5994,120.7883,5147.0
2022-08-30 13:30:00,127.85,128.04,127.8,128.0,7815.0,120.7694,120.9489,120.7222,120.9111,7815.0
2022-08-30 13:40:00,127.95,127.95,127.46,127.84,7262.0,120.8639,120.8639,120.401,120.7599,7262.0
2022-08-30 13:50:00,127.83,128.21,127.83,128.03,4714.0,120.7505,121.1095,120.7505,120.9394,4714.0
2022-08-30 14:00:00,128.04,128.22,127.87,128.17,9333.0,120.9489,121.1189,120.7883,121.0717,9333.0
2022-08-30 14:10:00,128.2,128.39,128.2,128.22,5695.0,121.1,121.2795,121.1,121.1189,5695.0
2022-08-30 14:20:00,128.17,128.25,127.82,127.9,8339.0,121.0717,121.1472,120.7411,120.8166,8339.0
2022-08-30 14:30:00,127.97,128.3,127.92,128.3,7201.0,120.8827,121.1945,120.8355,121.1945,7201.0
2022-08-30 14:40:00,128.31,128.38,128.14,128.23,6634.0,121.2039,121.27,121.0433,121.1283,6634.0
2022-08-30 14:50:00,128.24,128.33,128.01,128.28,16900.0,121.1378,121.2228,120.9205,121.1756,16900.0
2022-08-30 15:00:00,128.22,128.54,128.22,128.51,14084.0,121.1189,121.4212,121.1189,121.3928,14084.0
2022-08-30 15:10:00,128.51,128.66,128.38,128.47,9820.0,121.3928,121.5345,121.27,121.3551,9820.0
2022-08-30 15:20:00,128.51,128.54,128.34,128.39,34748.0,121.3928,121.4212,121.2323,121.2795,34748.0
2022-08-30 15:30:00,128.4,128.4,128.15,128.28,15536.0,121.2889,121.2889,121.0528,121.1756,15536.0
2022-08-30 15:40:00,128.29,128.52,128.04,128.09,20206.0,121.185,121.4023,120.9489,120.9961,20206.0
2022-08-30 15:50:00,128.11,128.2,127.75,127.8,183308.0,121.015,121.1,120.6749,120.7222,183308.0
2022-08-31 09:30:00,129.13,129.3,127.67,128.41,25151.0,121.9785,122.1391,120.5994,121.2984,25151.0
2022-08-31 09:40:00,128.48,128.89,128.32,128.5,25244.0,121.3645,121.7518,121.2134,121.3834,25244.0
2022-08-31 09:50:00,128.72,128.94,127.9,127.96,9752.0,121.5912,121.799,120.8166,120.8733,9752.0
2022-08-31 10:00:00,127.91,128.02,127.54,127.87,114159.0,120.8261,120.93,120.4766,120.7883,114159.0
2022-08-31 10:10:00,127.97,128.48,127.82,128.26,19410.0,120.8827,121.3645,120.7411,121.1567,19410.0
2022-08-31 10:20:00,128.21,128.29,127.73,127.78,30205.0,121.1095,121.185,120.656,120.7033,30205.0
2022-08-31 10:30:00,127.86,128.06,127.66,127.79,16129.0,120.7788,120.9678,120.5899,120.7127,16129.0
2022-08-31 10:40:00,127.85,128.07,127.69,128.06,26351.0,120.7694,120.9772,120.6183,120.9678,26351.0
2022-08-31 10:50:00,127.99,128.11,127.29,127.35,6000.0,120.9016,121.015,120.2404,120.2971,6000.0
2022-08-31 11:00:00,127.23,127.28,126.7,126.91,5626.0,120.1837,120.231,119.6831,119.8815,5626.0
2022-08-31 11:10:00,126.88,127.04,126.54,126.98,110794.0,119.8531,120.0043,119.5319,119.9476,110794.0
2022-08-31 11:20:00,126.97,127.07,126.76,126.96,8707.0,119.9381,120.0326,119.7398,119.9287,8707.0
2022-08-31 11:30:00,126.93,127.13,126.77,127.0,6352.0,119.9003,120.0893,119.7492,119.9665,6352.0
2022-08-31 11:40:00,126.91,127.02,126.85,126.91,4374.0,119.8815,119.9854,119.8248,119.8815,4374.0
2022-08-31 11:50:00,126.95,127.03,126.78,127.01,5127.0,119.9192,119.9948,119.7587,119.9759,5127.0
2022-08-31 12:00:00,127.04,127.12,126.75,126.9,8368.0,120.0043,120.0798,119.7303,119.872,8368.0
2022-08-31 12:10:00,126.79,126.89,126.55,126.89,9958.0,119.7681,119.8626,119.5414,119.8626,9958.0
2022-08-31 12:20:00,126.87,126.95,126.77,126.92,4391.0,119.8437,119.9192,119.7492,119.8909,4391.0
2022-08-31 12:30:00,126.94,127.09,126.92,126.93,3365.0,119.9098,120.0515,119.8909,119.9003,3365.0
2022-08-31 12:40:00,126.84,126.96,126.71,126.96,5125.0,119.8153,119.9287,119.6925,119.9287,5125.0
2022-08-31 12:50:00,126.97,126.98,126.62,126.66,5316.0,119.9381,119.9476,119.6075,119.6453,5316.0
2022-08-31 13:00:00,126.65,126.87,126.64,126.81,4844.0,119.6359,119.8437,119.6264,119.787,4844.0
2022-08-31 13:10:00,126.87,127.13,126.86,126.95,3536.0,119.8437,120.0893,119.8342,119.9192,3536.0
2022-08-31 13:20:00,127.01,127.03,126.72,126.88,4461.0,119.9759,119.9948,119.702,119.8531,4461.0
2022-08-31 13:30:00,126.95,126.95,126.52,126.52,11388.0,119.9192,119.9192,119.5131,119.5131,11388.0
2022-08-31 13:40:00,126.49,126.62,126.42,126.5,5026.0,119.4847,119.6075,119.4186,119.4942,5026.0
2022-08-31 13:50:00,126.51,126.73,126.48,126.64,33632.0,119.5036,119.7114,119.4753,119.6264,33632.0
2022-08-31 14:00:00,126.64,126.82,126.45,126.66,35182.0,119.6264,119.7964,119.4469,119.6453,35182.0
2022-08-31 14:10:00,126.66,127.39,126.66,127.19,10848.0,119.6453,120.3349,119.6453,120.1459,10848.0
2022-08-31 14:20:00,127.26,127.65,127.24,127.55,7235.0,120.2121,120.5805,120.1932,120.486,7235.0
2022-08-31 14:30:00,127.51,127.62,127.17,127.2,8941.0,120.4482,120.5521,120.1271,120.1554,8941.0
2022-08-31 14:40:00,127.2,127.47,127.17,127.36,11802.0,120.1554,120.4104,120.1271,120.3065,11802.0
2022-08-31 14:50:00,127.27,127.56,127.2,127.24,15495.0,120.2215,120.4955,120.1554,120.1932,15495.0
2022-08-31 15:00:00,127.27,127.85,127.22,127.85,10630.0,120.2215,120.7694,120.1743,120.7694,10630.0
2022-08-31 15:10:00,127.78,128.43,127.78,128.09,11520.0,120.7033,121.3173,120.7033,120.9961,11520.0
2022-08-31 15:20:00,128.09,128.09,127.7,128.03,16216.0,120.9961,120.9961,120.6277,120.9394,16216.0
2022-08-31 15:30:00,127.97,128.04,127.66,127.84,26385.0,120.8827,120.9489,120.5899,120.7599,26385.0
2022-08-31 15:40:00,127.84,128.13,127.62,127.89,25131.0,120.7599,121.0339,120.5521,120.8072,25131.0
2022-08-31 15:50:00,127.91,127.91,126.92,126.97,117316.0,120.8261,120.8261,119.8909,119.9381,117316.0
2022-09-01 09:30:00,125.65,125.91,125.06,125.36,14801.0,118.6912,118.9368,118.1339,118.4173,14801.0
2022-09-01 09:40:00,125.68,125.73,124.92,125.2,5393.0,118.7196,118.7668,118.0017,118.2662,5393.0
2022-09-01 09:50:00,125.29,125.78,125.16,125.58,5997.0,118.3512,118.814,118.2284,118.6251,5997.0
2022-09-01 10:00:00,125.73,125.85,124.53,124.76,13597.0,118.7668,118.8802,117.6333,117.8505,13597.0
2022-09-01 10:10:00,124.59,124.85,124.47,124.51,3549.0,117.6899,117.9355,117.5766,117.6144,3549.0
2022-09-01 10:20:00,124.54,125.23,124.54,125.07,17670.0,117.6427,118.2945,117.6427,118.1434,17670.0
2022-09-01 10:30:00,125.01,125.01,124.25,124.26,33595.0,118.0867,118.0867,117.3688,117.3782,33595.0
2022-09-01 10:40:00,124.24,124.47,123.83,123.94,14789.0,117.3593,117.5766,116.972,117.0759,14789.0
2022-09-01 10:50:00,123.84,124.29,123.74,124.17,6234.0,116.9815,117.4066,116.887,117.2932,6234.0
2022-09-01 11:00:00,124.18,124.38,123.9,124.33,7202.0,117.3026,117.4916,117.0382,117.4443,7202.0
2022-09-01 11:10:00,124.4,124.76,124.39,124.72,13153.0,117.5105,117.8505,117.501,117.8127,13153.0
2022-09-01 11:20:00,124.67,124.81,124.45,124.58,4418.0,117.7655,117.8978,117.5577,117.6805,4418.0
2022-09-01 11:30:00,124.67,125.17,124.54,124.63,14444.0,117.7655,118.2378,117.6427,117.7277,14444.0
2022-09-01 11:40:00,124.67,124.77,124.45,124.61,7021.0,117.7655,117.86,117.5577,117.7088,7021.0
2022-09-01 11:50:00,124.69,124.69,124.08,124.3,11432.0,117.7844,117.7844,117.2082,117.416,11432.0
2022-09-01 12:00:00,124.32,124.57,124.3,124.55,8896.0,117.4349,117.671,117.416,117.6522,8896.0
2022-09-01 12:10:00,124.53,124.62,124.38,124.38,9966.0,117.6333,117.7183,117.4916,117.4916,9966.0
2022-09-01 12:20:00,124.23,124.34,124.19,124.29,5905.0,117.3499,117.4538,117.3121,117.4066,5905.0
2022-09-01 12:30:00,124.22,124.28,123.88,124.0,6726.0,117.3404,117.3971,117.0193,117.1326,6726.0
2022-09-01 12:40:00,123.88,124.0,123.69,123.78,7321.0,117.0193,117.1326,116.8398,116.9248,7321.0
2022-09-01 12:50:00,123.75,123.78,123.56,123.69,6313.0,116.8965,116.9248,116.717,116.8398,6313.0
2022-09-01 13:00:00,123.7,123.88,123.55,123.87,11770.0,116.8492,117.0193,116.7075,117.0098,11770.0
2022-09-01 13:10:00,123.95,124.2,123.95,124.1,3131.0,117.0854,117.3215,117.0854,117.2271,3131.0
2022-09-01 13:20:00,124.08,124.38,124.08,124.34,5438.0,117.2082,117.4916,117.2082,117.4538,5438.0
2022-09-01 13:30:00,124.38,124.41,124.19,124.26,4546.0,117.4916,117.5199,117.3121,117.3782,4546.0
2022-09-01 13:40:00,124.3,124.3,123.98,124.06,7084.0,117.416,117.416,117.1137,117.1893,7084.0
2022-09-01 13:50:00,124.07,124.28,123.95,124.27,4910.0,117.1987,117.3971,117.0854,117.3877,4910.0
2022-09-01 14:00:00,124.28,124.46,124.06,124.1,9080.0,117.3971,117.5671,117.1893,117.2271,9080.0
2022-09-01 14:10:00,124.11,124.32,124.01,124.22,26260.0,117.2365,117.4349,117.1421,117.3404,26260.0
2022-09-01 14:20:00,124.22,124.68,124.21,124.54,17731.0,117.3404,117.775,117.331,117.6427,17731.0
2022-09-01 14:30:00,124.63,124.67,124.37,124.44,24325.0,117.7277,117.7655,117.4821,117.5482,24325.0
2022-09-01 14:40:00,124.45,124.48,124.08,124.17,6744.0,117.5577,117.586,117.2082,117.2932,6744.0
2022-09-01 14:50:00,124.19,124.4,124.12,124.37,20713.0,117.3121,117.5105,117.246,117.4821,20713.0
2022-09-01 15:00:00,124.36,124.69,124.29,124.67,18368.0,117.4727,117.7844,117.4066,117.7655,18368.0
2022-09-01 15:10:00,124.64,124.8,124.44,124.45,16319.0,117.7372,117.8883,117.5482,117.5577,16319.0
2022-09-01 15:20:00,124.4,124.45,124.14,124.15,12034.0,117.5105,117.5577,117.2649,117.2743,12034.0
2022-09-01 15:30:00,124.12,124.16,123.89,124.05,17354.0,117.246,117.2838,117.0287,117.1798,17354.0
2022-09-01 15:40:00,124.03,124.27,123.97,124.07,33234.0,117.161,117.3877,117.1043,117.1987,33234.0
2022-09-01 15:50:00,124.07,124.72,124.06,124.48,170719.0,117.1987,117.8127,117.1893,117.586,170719.0
2022-09-02 09:30:00,126.51,126.94,126.25,126.29,25498.0,119.5036,119.9098,119.258,119.2958,25498.0
2022-09-02 09:40:00,126.04,126.04,125.19,125.2,6679.0,119.0596,119.0596,118.2567,118.2662,6679.0
2022-09-02 09:50:00,125.38,125.39,124.86,125.15,12160.0,118.4362,118.4456,117.945,118.2189,12160.0
2022-09-02 10:00:00,125.1,125.65,124.98,125.65,23821.0,118.1717,118.6912,118.0583,118.6912,23821.0
2022-09-02 10:10:00,125.63,127.1,125.62,126.7,21620.0,118.6723,120.0609,118.6629,119.6831,21620.0
2022-09-02 10:20:00,126.65,126.89,126.37,126.83,10795.0,119.6359,119.8626,119.3714,119.8059,10795.0
2022-09-02 10:30:00,126.89,127.37,126.89,127.31,22481.0,119.8626,120.316,119.8626,120.2593,22481.0
2022-09-02 10:40:00,127.31,127.68,127.3,127.55,17162.0,120.2593,120.6088,120.2499,120.486,17162.0
2022-09-02 10:50:00,127.6,127.75,127.37,127.4,13918.0,120.5332,120.6749,120.316,120.3443,13918.0
2022-09-02 11:00:00,127.49,127.89,127.39,127.64,6515.0,120.4293,120.8072,120.3349,120.571,6515.0
2022-09-02 11:10:00,127.73,127.99,127.61,127.98,6995.0,120.656,120.9016,120.5427,120.8922,6995.0
2022-09-02 11:20:00,127.95,127.99,127.66,127.67,18187.0,120.8639,120.9016,120.5899,120.5994,18187.0
2022-09-02 11:30:00,127.72,127.88,127.63,127.83,2600.0,120.6466,120.7977,120.5616,120.7505,2600.0
2022-09-02 11:40:00,127.82,128.03,127.64,128.03,13015.0,120.7411,120.9394,120.571,120.9394,13015.0
2022-09-02 11:50:00,128.08,128.18,128.07,128.16,6164.0,120.9867,121.0811,120.9772,121.0622,6164.0
2022-09-02 12:00:00,128.15,128.27,127.99,128.22,17899.0,121.0528,121.1661,120.9016,121.1189,17899.0
2022-09-02 12:10:00,128.26,128.26,127.95,128.04,10933.0,121.1567,121.1567,120.8639,120.9489,10933.0
2022-09-02 12:20:00,128.0,128.01,127.09,127.13,4807.0,120.9111,120.9205,120.0515,120.0893,4807.0
2022-09-02 12:30:00,127.0,127.02,126.28,126.57,22111.0,119.9665,119.9854,119.2863,119.5603,22111.0
2022-09-02 12:40:00,126.54,126.54,125.82,125.96,15869.0,119.5319,119.5319,118.8518,118.9841,15869.0
2022-09-02 12:50:00,125.93,125.96,125.58,125.85,5233.0,118.9557,118.9841,118.6251,118.8802,5233.0
2022-09-02 13:00:00,125.73,125.73,125.07,125.12,10991.0,118.7668,118.7668,118.1434,118.1906,10991.0
2022-09-02 13:10:00,125.06,125.13,124.67,124.77,22102.0,118.1339,118.2,117.7655,117.86,22102.0
2022-09-02 13:20:00,124.69,124.77,124.0,124.11,14834.0,117.7844,117.86,117.1326,117.2365,14834.0
2022-09-02 13:30:00,124.11,124.37,124.08,124.26,8704.0,117.2365,117.4821,117.2082,117.3782,8704.0
2022-09-02 13:40:00,124.23,125.11,124.2,124.45,29548.0,117.3499,118.1811,117.3215,117.5577,29548.0
2022-09-02 13:50:00,124.51,124.71,124.38,124.54,22719.0,117.6144,117.8033,117.4916,117.6427,22719.0
2022-09-02 14:00:00,124.52,124.73,124.33,124.62,15375.0,117.6238,117.8222,117.4443,117.7183,15375.0
2022-09-02 14:10:00,124.61,124.64,124.26,124.4,13538.0,117.7088,117.7372,117.3782,117.5105,13538.0
2022-09-02 14:20:00,124.43,124.61,124.06,124.6,13413.0,117.5388,117.7088,117.1893,117.6994,13413.0
2022-09-02 14:30:00,124.5,124.7,124.38,124.59,9059.0,117.6049,117.7938,117.4916,117.6899,9059.0
2022-09-02 14:40:00,124.63,124.66,124.49,124.49,16582.0,117.7277,117.7561,117.5955,117.5955,16582.0
2022-09-02 14:50:00,124.46,124.49,124.14,124.22,21646.0,117.5671,117.5955,117.2649,117.3404,21646.0
2022-09-02 15:00:00,124.21,124.6,124.21,124.45,24532.0,117.331,117.6994,117.331,117.5577,24532.0
2022-09-02 15:10:00,124.41,124.42,124.0,124.19,13720.0,117.5199,117.5294,117.1326,117.3121,13720.0
2022-09-02 15:20:00,124.15,124.24,123.68,123.89,21011.0,117.2743,117.3593,116.8303,117.0287,21011.0
2022-09-02 15:30:00,123.78,123.78,123.05,123.14,22517.0,116.9248,116.9248,116.2352,116.3202,22517.0
2022-09-02 15:40:00,123.16,123.42,123.03,123.39,58056.0,116.3391,116.5847,116.2163,116.5564,58056.0
2022-09-02 15:50:00,123.41,123.91,123.34,123.8,167569.0,116.5753,117.0476,116.5092,116.9437,167569.0
2022-09-06 09:30:00,125.49,125.88,124.93,124.96,23822.0,118.5401,118.9085,118.0111,118.0394,23822.0
2022-09-06 09:40:00,125.28,125.73,125.05,125.16,23872.0,118.3417,118.7668,118.1245,118.2284,23872.0
2022-09-06 09:50:00,125.03,125.17,124.26,125.0,36915.0,118.1056,118.2378,117.3782,118.0772,36915.0
2022-09-06 10:00:00,124.9,124.95,123.39,124.02,12518.0,117.9828,118.03,116.5564,117.1515,12518.0
2022-09-06 10:10:00,124.01,124.23,123.59,123.76,16409.0,117.1421,117.3499,116.7453,116.9059,16409.0
2022-09-06 10:20:00,123.78,124.25,123.62,124.14,28666.0,116.9248,117.3688,116.7737,117.2649,28666.0
2022-09-06 10:30:00,124.11,124.6,124.01,124.59,14727.0,117.2365,117.6994,117.1421,117.6899,14727.0
2022-09-06 10:40:00,124.76,125.02,124.5,124.61,10646.0,117.8505,118.0961,117.6049,117.7088,10646.0
2022-09-06 10:50:00,124.59,125.12,124.57,124.83,14464.0,117.6899,118.1906,117.671,117.9166,14464.0
2022-09-06 11:00:00,124.73,125.1,124.72,124.89,10294.0,117.8222,118.1717,117.8127,117.9733,10294.0
2022-09-06 11:10:00,124.92,125.02,124.6,124.71,12451.0,118.0017,118.0961,117.6994,117.8033,12451.0
2022-09-06 11:20:00,124.59,124.79,124.38,124.43,10869.0,117.6899,117.8789,117.4916,117.5388,10869.0
2022-09-06 11:30:00,124.45,124.95,124.41,124.71,9720.0,117.5577,118.03,117.5199,117.8033,9720.0
2022-09-06 11:40:00,124.77,125.0,124.68,124.72,6466.0,117.86,118.0772,117.775,117.8127,6466.0
2022-09-06 11:50:00,124.76,125.0,124.68,124.74,12550.0,117.8505,118.0772,117.775,117.8316,12550.0
2022-09-06 12:00:00,124.71,125.03,124.42,124.43,9500.0,117.8033,118.1056,117.5294,117.5388,9500.0
2022-09-06 12:10:00,124.4,124.41,123.78,123.79,12265.0,117.5105,117.5199,116.9248,116.9342,12265.0
2022-09-06 12:20:00,123.75,124.15,123.57,124.06,11920.0,116.8965,117.2743,116.7264,117.1893,11920.0
2022-09-06 12:30:00,124.19,124.32,123.99,124.17,6787.0,117.3121,117.4349,117.1232,117.2932,6787.0
2022-09-06 12:40:00,124.15,124.42,124.06,124.42,7145.0,117.2743,117.5294,117.1893,117.5294,7145.0
2022-09-06 12:50:00,124.45,124.66,124.34,124.42,6964.0,117.5577,117.7561,117.4538,117.5294,6964.0
2022-09-06 13:00:00,124.45,124.63,123.65,123.66,10613.0,117.5577,117.7277,116.802,116.8114,10613.0
2022-09-06 13:10:00,123.73,123.85,123.34,123.65,11818.0,116.8776,116.9909,116.5092,116.802,11818.0
2022-09-06 13:20:00,123.66,123.75,123.59,123.65,6236.0,116.8114,116.8965,116.7453,116.802,6236.0
2022-09-06 13:30:00,123.67,123.88,123.64,123.82,5265.0,116.8209,117.0193,116.7926,116.9626,5265.0
2022-09-06 13:40:00,123.79,123.79,123.43,123.49,20559.0,116.9342,116.9342,116.5942,116.6509,20559.0
2022-09-06 13:50:00,123.56,123.86,123.43,123.54,8254.0,116.717,117.0004,116.5942,116.6981,8254.0
2022-09-06 14:00:00,123.58,123.75,123.46,123.5,7500.0,116.7359,116.8965,116.6225,116.6603,7500.0
2022-09-06 14:10:00,123.49,124.01,123.49,123.66,8351.0,116.6509,117.1421,116.6509,116.8114,8351.0
2022-09-06 14:20:00,123.72,123.72,123.49,123.54,7494.0,116.8681,116.8681,116.6509,116.6981,7494.0
2022-09-06 14:30:00,123.59,123.59,123.26,123.48,10298.0,116.7453,116.7453,116.4336,116.6414,10298.0
2022-09-06 14:40:00,123.5,123.53,123.34,123.41,6057.0,116.6603,116.6886,116.5092,116.5753,6057.0
2022-09-06 14:50:00,123.36,123.59,123.07,123.23,15607.0,116.5281,116.7453,116.2541,116.4053,15607.0
2022-09-06 15:00:00,123.34,123.62,123.25,123.62,31898.0,116.5092,116.7737,116.4242,116.7737,31898.0
2022-09-06 15:10:00,123.61,123.68,123.4,123.47,13336.0,116.7642,116.8303,116.5658,116.632,13336.0
2022-09-06 15:20:00,123.44,123.66,123.11,123.58,13570.0,116.6036,116.8114,116.2919,116.7359,13570.0
2022-09-06 15:30:00,123.54,123.54,122.95,123.27,49072.0,116.6981,116.6981,116.1408,116.443,49072.0
2022-09-06 15:40:00,123.28,123.84,123.27,123.84,36303.0,116.4525,116.9815,116.443,116.9815,36303.0
2022-09-06 15:50:00,123.76,123.79,123.24,123.71,132466.0,116.9059,116.9342,116.4147,116.8587,132466.0
2022-09-07 09:30:00,124.29,125.82,123.94,125.82,15848.0,117.4066,118.8518,117.0759,118.8518,15848.0
2022-09-07 09:40:00,125.64,126.24,125.61,126.18,10402.0,118.6818,119.2486,118.6534,119.1919,10402.0
2022-09-07 09:50:00,126.03,126.59,125.73,125.96,31919.0,119.0502,119.5792,118.7668,118.9841,31919.0
2022-09-07 10:00:00,125.99,125.99,125.39,125.47,9812.0,119.0124,119.0124,118.4456,118.5212,9812.0
2022-09-07 10:10:00,125.6,125.93,125.04,125.91,9672.0,118.644,118.9557,118.115,118.9368,9672.0
2022-09-07 10:20:00,125.92,126.1,125.59,126.02,6760.0,118.9463,119.1163,118.6346,119.0407,6760.0
2022-09-07 10:30:00,126.1,126.48,126.1,126.18,4902.0,119.1163,119.4753,119.1163,119.1919,4902.0
2022-09-07 10:40:00,126.21,126.22,125.82,125.85,8878.0,119.2202,119.2297,118.8518,118.8802,8878.0
2022-09-07 10:50:00,125.91,126.17,125.86,126.1,15271.0,118.9368,119.1824,118.8896,119.1163,15271.0
2022-09-07 11:00:00,126.08,126.24,125.94,126.11,10576.0,119.0974,119.2486,118.9652,119.1258,10576.0
2022-09-07 11:10:00,126.12,126.31,126.06,126.18,11723.0,119.1352,119.3147,119.0785,119.1919,11723.0
2022-09-07 11:20:00,126.33,126.33,126.0,126.0,7604.0,119.3336,119.3336,119.0218,119.0218,7604.0
2022-09-07 11:30:00,126.07,126.2,125.93,126.09,4146.0,119.088,119.2108,118.9557,119.1069,4146.0
2022-09-07 11:40:00,126.05,126.16,125.82,125.96,4973.0,119.0691,119.173,118.8518,118.9841,4973.0
2022-09-07 11:50:00,126.0,126.02,125.85,125.92,13888.0,119.0218,119.0407,118.8802,118.9463,13888.0
2022-09-07 12:00:00,125.93,126.03,125.67,125.9,21084.0,118.9557,119.0502,118.7101,118.9274,21084.0
2022-09-07 12:10:00,125.9,125.92,125.76,125.77,9563.0,118.9274,118.9463,118.7951,118.8046,9563.0
2022-09-07 12:20:00,125.8,125.93,125.69,125.9,11164.0,118.8329,118.9557,118.729,118.9274,11164.0
2022-09-07 12:30:00,125.91,126.13,125.81,126.0,140359.0,118.9368,119.1447,118.8424,119.0218,140359.0
2022-09-07 12:40:00,125.98,126.83,125.8,126.35,139580.0,119.003,119.8059,118.8329,119.3525,139580.0
2022-09-07 12:50:00,126.39,126.42,125.92,126.0,23610.0,119.3903,119.4186,118.9463,119.0218,23610.0
2022-09-07 13:00:00,125.98,126.37,125.86,126.21,91877.0,119.003,119.3714,118.8896,119.2202,91877.0
2022-09-07 13:10:00,126.14,126.22,125.9,125.9,28564.0,119.1541,119.2297,118.9274,118.9274,28564.0
2022-09-07 13:20:00,125.96,126.07,125.96,126.04,22334.0,118.9841,119.088,118.9841,119.0596,22334.0
2022-09-07 13:30:00,126.05,126.51,126.0,126.15,134237.0,119.0691,119.5036,119.0218,119.1635,134237.0
2022-09-07 13:40:00,126.2,126.56,126.16,126.42,132014.0,119.2108,119.5508,119.173,119.4186,132014.0
2022-09-07 13:50:00,126.42,126.84,126.34,126.83,116486.0,119.4186,119.8153,119.343,119.8059,116486.0
2022-09-07 14:00:00,126.9,127.48,126.9,127.26,11967.0,119.872,120.4199,119.872,120.2121,11967.0
2022-09-07 14:10:00,127.32,127.52,127.12,127.12,11622.0,120.2687,120.4577,120.0798,120.0798,11622.0
2022-09-07 14:20:00,127.11,127.63,127.04,127.63,7248.0,120.0704,120.5616,120.0043,120.5616,7248.0
2022-09-07 14:30:00,127.61,127.74,127.48,127.52,7812.0,120.5427,120.6655,120.4199,120.4577,7812.0
2022-09-07 14:40:00,127.53,127.67,127.48,127.64,10614.0,120.4671,120.5994,120.4199,120.571,10614.0
2022-09-07 14:50:00,127.65,127.93,127.45,127.93,9958.0,120.5805,120.845,120.3915,120.845,9958.0
2022-09-07 15:00:00,127.96,127.97,127.77,127.93,12073.0,120.8733,120.8827,120.6938,120.845,12073.0
2022-09-07 15:10:00,127.93,128.08,127.8,127.93,12953.0,120.845,120.9867,120.7222,120.845,12953.0
2022-09-07 15:20:00,127.89,128.27,127.65,128.19,36453.0,120.8072,121.1661,120.5805,121.0906,36453.0
2022-09-07 15:30:00,128.16,128.17,127.93,127.95,19408.0,121.0622,121.0717,120.845,120.8639,19408.0
2022-09-07 15:40:00,127.97,128.16,127.69,128.14,31769.0,120.8827,121.0622,120.6183,121.0433,31769.0
2022-09-07 15:50:00,128.13,128.21,127.31,127.8,228889.0,121.0339,121.1095,120.2593,120.7222,228889.0
2022-09-08 09:30:00,126.38,126.38,124.96,125.19,22010.0,119.3808,119.3808,118.0394,118.2567,22010.0
2022-09-08 09:40:00,125.27,126.94,125.14,126.44,18836.0,118.3323,119.9098,118.2095,119.4375,18836.0
2022-09-08 09:50:00,126.64,126.64,126.1,126.37,11351.0,119.6264,119.6264,119.1163,119.3714,11351.0
2022-09-08 10:00:00,126.43,126.58,125.76,126.31,9061.0,119.428,119.5697,118.7951,119.3147,9061.0
2022-09-08 10:10:00,126.23,126.7,125.94,126.7,10603.0,119.2391,119.6831,118.9652,119.6831,10603.0
2022-09-08 10:20:00,126.69,126.77,126.39,126.61,6473.0,119.6736,119.7492,119.3903,119.5981,6473.0
2022-09-08 10:30:00,126.47,127.21,126.46,127.04,5551.0,119.4658,120.1648,119.4564,120.0043,5551.0
2022-09-08 10:40:00,127.04,127.17,126.92,127.1,5089.0,120.0043,120.1271,119.8909,120.0609,5089.0
2022-09-08 10:50:00,127.1,127.41,126.92,127.36,4871.0,120.0609,120.3538,119.8909,120.3065,4871.0
2022-09-08 11:00:00,127.37,127.59,127.23,127.23,5144.0,120.316,120.5238,120.1837,120.1837,5144.0
2022-09-08 11:10:00,127.25,127.53,127.16,127.46,6549.0,120.2026,120.4671,120.1176,120.401,6549.0
2022-09-08 11:20:00,127.41,127.55,127.26,127.27,4451.0,120.3538,120.486,120.2121,120.2215,4451.0
2022-09-08 11:30:00,127.34,127.59,127.22,127.28,10969.0,120.2876,120.5238,120.1743,120.231,10969.0
2022-09-08 11:40:00,127.3,127.85,127.12,127.5,21682.0,120.2499,120.7694,120.0798,120.4388,21682.0
2022-09-08 11:50:00,127.49,127.67,127.37,127.64,8372.0,120.4293,120.5994,120.316,120.571,8372.0
2022-09-08 12:00:00,127.65,127.72,126.34,126.68,7740.0,120.5805,120.6466,119.343,119.6642,7740.0
2022-09-08 12:10:00,126.57,126.89,126.31,126.78,8784.0,119.5603,119.8626,119.3147,119.7587,8784.0
2022-09-08 12:20:00,126.74,126.74,126.43,126.67,3860.0,119.7209,119.7209,119.428,119.6547,3860.0
2022-09-08 12:30:00,126.73,127.11,126.63,126.93,5887.0,119.7114,120.0704,119.617,119.9003,5887.0
2022-09-08 12:40:00,126.89,127.29,126.85,127.29,3325.0,119.8626,120.2404,119.8248,120.2404,3325.0
2022-09-08 12:50:00,127.26,127.44,126.96,126.96,11074.0,120.2121,120.3821,119.9287,119.9287,11074.0
2022-09-08 13:00:00,127.08,127.12,126.78,126.89,6989.0,120.042,120.0798,119.7587,119.8626,6989.0
2022-09-08 13:10:00,127.0,127.3,126.99,127.14,12986.0,119.9665,120.2499,119.957,120.0987,12986.0
2022-09-08 13:20:00,127.21,127.5,127.09,127.34,73429.0,120.1648,120.4388,120.0515,120.2876,73429.0
2022-09-08 13:30:00,127.35,127.5,127.24,127.29,8080.0,120.2971,120.4388,120.1932,120.2404,8080.0
2022-09-08 13:40:00,127.34,127.43,127.23,127.3,39344.0,120.2876,120.3727,120.1837,120.2499,39344.0
2022-09-08 13:50:00,127.26,127.53,126.98,127.38,68798.0,120.2121,120.4671,119.9476,120.3254,68798.0
2022-09-08 14:00:00,127.39,127.68,127.33,127.47,16435.0,120.3349,120.6088,120.2782,120.4104,16435.0
2022-09-08 14:10:00,127.55,127.73,127.38,127.71,7785.0,120.486,120.656,120.3254,120.6371,7785.0
2022-09-08 14:20:00,127.69,127.7,127.46,127.53,7748.0,120.6183,120.6277,120.401,120.4671,7748.0
2022-09-08 14:30:00,127.59,127.65,127.48,127.56,50919.0,120.5238,120.5805,120.4199,120.4955,50919.0
2022-09-08 14:40:00,127.53,127.57,127.06,127.15,7737.0,120.4671,120.5049,120.0231,120.1082,7737.0
2022-09-08 14:50:00,127.19,127.4,127.12,127.19,5611.0,120.1459,120.3443,120.0798,120.1459,5611.0
2022-09-08 15:00:00,127.19,127.31,126.85,126.88,12543.0,120.1459,120.2593,119.8248,119.8531,12543.0
2022-09-08 15:10:00,126.82,127.3,126.64,127.2,54481.0,119.7964,120.2499,119.6264,120.1554,54481.0
2022-09-08 15:20:00,127.22,127.32,127.05,127.06,16411.0,120.1743,120.2687,120.0137,120.0231,16411.0
2022-09-08 15:30:00,127.06,127.15,126.86,126.93,15311.0,120.0231,120.1082,119.8342,119.9003,15311.0
2022-09-08 15:40:00,126.85,126.95,126.68,126.73,22594.0,119.8248,119.9192,119.6642,119.7114,22594.0
2022-09-08 15:50:00,126.77,127.8,126.76,127.75,128931.0,119.7492,120.7222,119.7398,120.6749,128931.0
2022-09-09 09:30:00,128.43,129.07,128.43,128.8,11921.0,121.3173,121.9218,121.3173,121.6668,11921.0
2022-09-09 09:40:00,128.67,128.67,127.5,127.65,6340.0,121.544,121.544,120.4388,120.5805,6340.0
2022-09-09 09:50:00,127.84,127.89,127.25,127.66,13547.0,120.7599,120.8072,120.2026,120.5899,13547.0
2022-09-09 10:00:00,127.63,128.23,127.58,128.18,19315.0,120.5616,121.1283,120.5143,121.0811,19315.0
2022-09-09 10:10:00,128.15,128.15,127.41,127.47,24901.0,121.0528,121.0528,120.3538,120.4104,24901.0
2022-09-09 10:20:00,127.47,127.62,127.21,127.6,12621.0,120.4104,120.5521,120.1648,120.5332,12621.0
2022-09-09 10:30:00,127.71,127.72,127.2,127.3,11710.0,120.6371,120.6466,120.1554,120.2499,11710.0
2022-09-09 10:40:00,127.25,127.55,127.2,127.39,14692.0,120.2026,120.486,120.1554,120.3349,14692.0
2022-09-09 10:50:00,127.45,127.54,127.3,127.42,5451.0,120.3915,120.4766,120.2499,120.3632,5451.0
2022-09-09 11:00:00,127.41,127.6,127.38,127.38,28883.0,120.3538,120.5332,120.3254,120.3254,28883.0
2022-09-09 11:10:00,127.42,127.42,127.14,127.18,5243.0,120.3632,120.3632,120.0987,120.1365,5243.0
2022-09-09 11:20:00,127.14,127.28,127.08,127.12,5806.0,120.0987,120.231,120.042,120.0798,5806.0
2022-09-09 11:30:00,127.09,127.38,126.98,127.31,9617.0,120.0515,120.3254,119.9476,120.2593,9617.0
2022-09-09 11:40:00,127.32,127.32,126.97,127.2,32526.0,120.2687,120.2687,119.9381,120.1554,32526.0
2022-09-09 11:50:00,127.23,127.4,127.17,127.37,9811.0,120.1837,120.3443,120.1271,120.316,9811.0
2022-09-09 12:00:00,127.39,127.48,127.06,127.12,9437.0,120.3349,120.4199,120.0231,120.0798,9437.0
2022-09-09 12:10:00,127.1,127.22,126.98,127.21,10978.0,120.0609,120.1743,119.9476,120.1648,10978.0
2022-09-09 12:20:00,127.25,127.25,126.98,126.99,7632.0,120.2026,120.2026,119.9476,119.957,7632.0
2022-09-09 12:30:00,126.99,127.54,126.97,127.39,16198.0,119.957,120.4766,119.9381,120.3349,16198.0
2022-09-09 12:40:00,127.36,127.41,127.17,127.23,5256.0,120.3065,120.3538,120.1271,120.1837,5256.0
2022-09-09 12:50:00,127.2,127.55,127.18,127.47,10010.0,120.1554,120.486,120.1365,120.4104,10010.0
2022-09-09 13:00:00,127.49,127.8,127.37,127.74,20864.0,120.4293,120.7222,120.316,120.6655,20864.0
2022-09-09 13:10:00,127.75,128.27,127.74,128.01,21647.0,120.6749,121.1661,120.6655,120.9205,21647.0
2022-09-09 13:20:00,127.95,128.29,127.8,128.14,5411.0,120.8639,121.185,120.7222,121.0433,5411.0
2022-09-09 13:30:00,128.13,128.37,128.13,128.3,5307.0,121.0339,121.2606,121.0339,121.1945,5307.0
2022-09-09 13:40:00,128.24,128.27,128.08,128.24,7339.0,121.1378,121.1661,120.9867,121.1378,7339.0
2022-09-09 13:50:00,128.26,128.36,128.14,128.31,6598.0,121.1567,121.2511,121.0433,121.2039,6598.0
2022-09-09 14:00:00,128.28,128.29,128.04,128.06,6019.0,121.1756,121.185,120.9489,120.9678,6019.0
2022-09-09 14:10:00,128.06,128.22,127.99,128.15,7269.0,120.9678,121.1189,120.9016,121.0528,7269.0
2022-09-09 14:20:00,128.14,128.17,128.03,128.12,4586.0,121.0433,121.0717,120.9394,121.0244,4586.0
2022-09-09 14:30:00,128.08,128.19,128.0,128.12,5603.0,120.9867,121.0906,120.9111,121.0244,5603.0
2022-09-09 14:40:00,128.09,128.28,128.04,128.07,5572.0,120.9961,121.1756,120.9489,120.9772,5572.0
2022-09-09 14:50:00,128.04,128.3,128.03,128.28,8461.0,120.9489,121.1945,120.9394,121.1756,8461.0
2022-09-09 15:00:00,128.32,128.48,128.22,128.28,10283.0,121.2134,121.3645,121.1189,121.1756,10283.0
2022-09-09 15:10:00,128.32,128.42,128.28,128.42,3964.0,121.2134,121.3078,121.1756,121.3078,3964.0
2022-09-09 15:20:00,128.42,128.42,128.09,128.13,7626.0,121.3078,121.3078,120.9961,121.0339,7626.0
2022-09-09 15:30:00,128.12,128.15,127.88,127.92,11607.0,121.0244,121.0528,120.7977,120.8355,11607.0
2022-09-09 15:40:00,128.02,128.12,127.89,128.06,20625.0,120.93,121.0244,120.8072,120.9678,20625.0
2022-09-09 15:50:00,128.08,128.31,127.98,128.06,124606.0,120.9867,121.2039,120.8922,120.9678,124606.0
2022-09-12 09:30:00,129.08,130.09,129.07,129.73,17128.0,121.9313,122.8853,121.9218,122.5453,17128.0
2022-09-12 09:40:00,129.95,130.38,129.92,130.24,3815.0,122.7531,123.1593,122.7248,123.027,3815.0
2022-09-12 09:50:00,130.32,131.08,130.32,131.07,12577.0,123.1026,123.8205,123.1026,123.8111,12577.0
2022-09-12 10:00:00,131.07,131.12,130.71,130.97,15513.0,123.8111,123.8583,123.471,123.7166,15513.0
2022-09-12 10:10:00,131.02,131.9,130.93,131.8,29112.0,123.7638,124.5951,123.6788,124.5006,29112.0
2022-09-12 10:20:00,131.79,131.93,131.19,131.2,51001.0,124.4912,124.6234,123.9244,123.9339,51001.0
2022-09-12 10:30:00,131.32,131.4,131.1,131.11,7778.0,124.0472,124.1228,123.8394,123.8488,7778.0
2022-09-12 10:40:00,131.05,131.32,130.88,131.26,8473.0,123.7922,124.0472,123.6316,123.9905,8473.0
2022-09-12 10:50:00,131.27,131.32,130.94,130.94,8158.0,124.0,124.0472,123.6883,123.6883,8158.0
2022-09-12 11:00:00,130.95,130.95,130.57,130.66,7049.0,123.6977,123.6977,123.3388,123.4238,7049.0
2022-09-12 11:10:00,130.7,130.7,130.52,130.58,6336.0,123.4616,123.4616,123.2915,123.3482,6336.0
2022-09-12 11:20:00,130.63,130.92,130.49,130.88,6446.0,123.3954,123.6694,123.2632,123.6316,6446.0
2022-09-12 11:30:00,130.88,130.89,130.55,130.63,6331.0,123.6316,123.641,123.3199,123.3954,6331.0
2022-09-12 11:40:00,130.7,130.75,130.29,130.33,4605.0,123.4616,123.5088,123.0743,123.112,4605.0
2022-09-12 11:50:00,130.36,130.46,129.77,129.77,8273.0,123.1404,123.2348,122.5831,122.5831,8273.0
2022-09-12 12:00:00,129.89,130.3,129.89,130.06,7203.0,122.6964,123.0837,122.6964,122.857,7203.0
2022-09-12 12:10:00,130.08,130.38,130.02,130.21,5316.0,122.8759,123.1593,122.8192,122.9987,5316.0
2022-09-12 12:20:00,130.11,130.7,130.11,130.69,5721.0,122.9042,123.4616,122.9042,123.4521,5721.0
2022-09-12 12:30:00,130.73,130.75,130.54,130.67,7206.0,123.4899,123.5088,123.3104,123.4332,7206.0
2022-09-12 12:40:00,130.71,130.82,130.51,130.64,7719.0,123.471,123.5749,123.2821,123.4049,7719.0
2022-09-12 12:50:00,130.67,130.81,130.61,130.7,3935.0,123.4332,123.5655,123.3765,123.4616,3935.0
2022-09-12 13:00:00,130.71,130.88,130.48,130.84,4815.0,123.471,123.6316,123.2537,123.5938,4815.0
2022-09-12 13:10:00,130.86,130.98,130.81,130.92,4252.0,123.6127,123.726,123.5655,123.6694,4252.0
2022-09-12 13:20:00,130.92,131.07,130.82,131.07,4079.0,123.6694,123.8111,123.5749,123.8111,4079.0
2022-09-12 13:30:00,131.03,131.06,130.91,130.94,13277.0,123.7733,123.8016,123.6599,123.6883,13277.0
2022-09-12 13:40:00,130.91,131.07,130.88,131.07,5727.0,123.6599,123.8111,123.6316,123.8111,5727.0
2022-09-12 13:50:00,131.09,131.3,131.07,131.28,6183.0,123.83,124.0283,123.8111,124.0094,6183.0
2022-09-12 14:00:00,131.27,131.27,131.09,131.25,7642.0,124.0,124.0,123.83,123.9811,7642.0
2022-09-12 14:10:00,131.24,131.46,131.18,131.21,7918.0,123.9716,124.1795,123.915,123.9433,7918.0
2022-09-12 14:20:00,131.21,131.31,131.04,131.12,5421.0,123.9433,124.0378,123.7827,123.8583,5421.0
2022-09-12 14:30:00,131.1,131.18,130.97,131.15,4537.0,123.8394,123.915,123.7166,123.8866,4537.0
2022-09-12 14:40:00,131.13,131.47,131.1,131.47,4787.0,123.8677,124.1889,123.8394,124.1889,4787.0
2022-09-12 14:50:00,131.5,131.55,131.36,131.37,23064.0,124.2172,124.2645,124.085,124.0944,23064.0
2022-09-12 15:00:00,131.4,131.89,131.38,131.89,5353.0,124.1228,124.5856,124.1039,124.5856,5353.0
2022-09-12 15:10:00,131.87,131.87,131.64,131.64,8137.0,124.5668,124.5668,124.3495,124.3495,8137.0
2022-09-12 15:20:00,131.66,131.77,131.36,131.36,8418.0,124.3684,124.4723,124.085,124.085,8418.0
2022-09-12 15:30:00,131.33,131.47,131.17,131.43,10342.0,124.0567,124.1889,123.9055,124.1511,10342.0
2022-09-12 15:40:00,131.45,131.7,131.38,131.69,32858.0,124.17,124.4062,124.1039,124.3967,32858.0
2022-09-12 15:50:00,131.67,131.78,131.43,131.58,119387.0,124.3778,124.4817,124.1511,124.2928,119387.0
2022-09-13 09:30:00,127.27,127.27,125.45,125.82,59473.0,120.2215,120.2215,118.5023,118.8518,59473.0
2022-09-13 09:40:00,125.83,126.49,124.95,126.49,24460.0,118.8613,119.4847,118.03,119.4847,24460.0
2022-09-13 09:50:00,126.59,127.11,126.24,126.52,24613.0,119.5792,120.0704,119.2486,119.5131,24613.0
2022-09-13 10:00:00,126.56,127.1,126.48,126.89,15876.0,119.5508,120.0609,119.4753,119.8626,15876.0
2022-09-13 10:10:00,126.78,127.37,126.72,127.37,7152.0,119.7587,120.316,119.702,120.316,7152.0
2022-09-13 10:20:00,127.43,127.43,126.86,127.07,20188.0,120.3727,120.3727,119.8342,120.0326,20188.0
2022-09-13 10:30:00,127.03,127.09,126.47,126.59,12846.0,119.9948,120.0515,119.4658,119.5792,12846.0
2022-09-13 10:40:00,126.59,126.72,126.03,126.08,10253.0,119.5792,119.702,119.0502,119.0974,10253.0
2022-09-13 10:50:00,126.03,126.49,125.93,126.33,8989.0,119.0502,119.4847,118.9557,119.3336,8989.0
2022-09-13 11:00:00,126.41,126.63,126.16,126.16,5638.0,119.4091,119.617,119.173,119.173,5638.0
2022-09-13 11:10:00,126.26,126.38,126.0,126.02,7389.0,119.2675,119.3808,119.0218,119.0407,7389.0
2022-09-13 11:20:00,126.03,126.42,126.0,126.38,6823.0,119.0502,119.4186,119.0218,119.3808,6823.0
2022-09-13 11:30:00,126.39,126.39,126.01,126.14,4536.0,119.3903,119.3903,119.0313,119.1541,4536.0
2022-09-13 11:40:00,126.11,126.11,125.84,125.85,7238.0,119.1258,119.1258,118.8707,118.8802,7238.0
2022-09-13 11:50:00,125.84,126.22,125.81,126.21,7043.0,118.8707,119.2297,118.8424,119.2202,7043.0
2022-09-13 12:00:00,126.22,126.71,126.14,126.7,6210.0,119.2297,119.6925,119.1541,119.6831,6210.0
2022-09-13 12:10:00,126.71,126.98,126.67,126.81,8101.0,119.6925,119.9476,119.6547,119.787,8101.0
2022-09-13 12:20:00,126.71,126.76,126.52,126.56,4198.0,119.6925,119.7398,119.5131,119.5508,4198.0
2022-09-13 12:30:00,126.53,126.67,126.4,126.63,5160.0,119.5225,119.6547,119.3997,119.617,5160.0
2022-09-13 12:40:00,126.63,126.79,126.46,126.79,12079.0,119.617,119.7681,119.4564,119.7681,12079.0
2022-09-13 12:50:00,126.81,126.84,126.75,126.8,3540.0,119.787,119.8153,119.7303,119.7775,3540.0
2022-09-13 13:00:00,126.79,126.87,126.42,126.52,15307.0,119.7681,119.8437,119.4186,119.5131,15307.0
2022-09-13 13:10:00,126.55,126.86,126.54,126.8,6292.0,119.5414,119.8342,119.5319,119.7775,6292.0
2022-09-13 13:20:00,126.83,127.03,126.76,127.02,6624.0,119.8059,119.9948,119.7398,119.9854,6624.0
2022-09-13 13:30:00,126.98,127.12,126.63,126.85,6987.0,119.9476,120.0798,119.617,119.8248,6987.0
2022-09-13 13:40:00,126.85,126.85,126.67,126.75,5021.0,119.8248,119.8248,119.6547,119.7303,5021.0
2022-09-13 13:50:00,126.71,126.76,126.55,126.63,13633.0,119.6925,119.7398,119.5414,119.617,13633.0
2022-09-13 14:00:00,126.64,126.72,126.41,126.41,5643.0,119.6264,119.702,119.4091,119.4091,5643.0
2022-09-13 14:10:00,126.43,126.48,126.29,126.38,5616.0,119.428,119.4753,119.2958,119.3808,5616.0
2022-09-13 14:20:00,126.41,126.45,126.03,126.08,5735.0,119.4091,119.4469,119.0502,119.0974,5735.0
2022-09-13 14:30:00,126.04,126.11,125.98,125.99,9820.0,119.0596,119.1258,119.003,119.0124,9820.0
2022-09-13 14:40:00,126.01,126.05,125.95,125.97,20470.0,119.0313,119.0691,118.9746,118.9935,20470.0
2022-09-13 14:50:00,125.97,126.08,125.8,126.0,29360.0,118.9935,119.0974,118.8329,119.0218,29360.0
2022-09-13 15:00:00,126.0,126.07,125.6,125.65,26459.0,119.0218,119.088,118.644,118.6912,26459.0
2022-09-13 15:10:00,125.67,125.75,125.35,125.35,13737.0,118.7101,118.7857,118.4078,118.4078,13737.0
2022-09-13 15:20:00,125.33,125.35,125.02,125.02,15920.0,118.389,118.4078,118.0961,118.0961,15920.0
2022-09-13 15:30:00,124.98,125.0,124.44,124.74,20059.0,118.0583,118.0772,117.5482,117.8316,20059.0
2022-09-13 15:40:00,124.71,124.71,124.34,124.63,31419.0,117.8033,117.8033,117.4538,117.7277,31419.0
2022-09-13 15:50:00,124.65,124.75,124.39,124.47,126924.0,117.7466,117.8411,117.501,117.5766,126924.0
2022-09-14 09:30:00,123.66,124.13,122.6,122.67,16005.0,116.8114,117.2554,115.8101,115.8763,16005.0
2022-09-14 09:40:00,122.53,122.53,120.96,121.36,22911.0,115.744,115.744,114.261,114.6388,22911.0
2022-09-14 09:50:00,121.43,121.87,121.3,121.79,14526.0,114.7049,115.1206,114.5821,115.045,14526.0
2022-09-14 10:00:00,122.02,122.18,121.59,121.91,11290.0,115.2623,115.4134,114.8561,115.1584,11290.0
2022-09-14 10:10:00,121.73,122.0,121.38,121.39,16021.0,114.9883,115.2434,114.6577,114.6672,16021.0
2022-09-14 10:20:00,121.45,121.51,120.64,120.64,26141.0,114.7238,114.7805,113.9587,113.9587,26141.0
2022-09-14 10:30:00,120.6,121.29,120.6,121.21,20991.0,113.9209,114.5727,113.9209,114.4971,20991.0
2022-09-14 10:40:00,121.11,121.63,120.98,121.43,27507.0,114.4027,114.8939,114.2799,114.7049,27507.0
2022-09-14 10:50:00,121.48,121.89,121.39,121.89,42016.0,114.7522,115.1395,114.6672,115.1395,42016.0
2022-09-14 11:00:00,121.89,122.0,121.37,121.76,27243.0,115.1395,115.2434,114.6483,115.0167,27243.0
2022-09-14 11:10:00,121.74,121.89,121.28,121.28,20671.0,114.9978,115.1395,114.5633,114.5633,20671.0
2022-09-14 11:20:00,121.32,121.32,120.93,120.98,24550.0,114.601,114.601,114.2326,114.2799,24550.0
2022-09-14 11:30:00,120.96,121.39,120.93,121.31,50789.0,114.261,114.6672,114.2326,114.5916,50789.0
2022-09-14 11:40:00,121.33,121.92,121.26,121.57,30302.0,114.6105,115.1678,114.5444,114.8372,30302.0
2022-09-14 11:50:00,121.62,121.63,121.28,121.34,12450.0,114.8844,114.8939,114.5633,114.6199,12450.0
2022-09-14 12:00:00,121.35,121.51,121.26,121.43,9758.0,114.6294,114.7805,114.5444,114.7049,9758.0
2022-09-14 12:10:00,121.43,121.51,121.33,121.48,7839.0,114.7049,114.7805,114.6105,114.7522,7839.0
2022-09-14 12:20:00,121.43,121.47,121.28,121.31,27749.0,114.7049,114.7427,114.5633,114.5916,27749.0
2022-09-14 12:30:00,121.28,121.34,121.05,121.25,16169.0,114.5633,114.6199,114.346,114.5349,16169.0
2022-09-14 12:40:00,121.25,121.47,121.22,121.33,23119.0,114.5349,114.7427,114.5066,114.6105,23119.0
2022-09-14 12:50:00,121.33,121.72,121.32,121.52,43063.0,114.6105,114.9789,114.601,114.79,43063.0
2022-09-14 13:00:00,121.51,121.59,121.32,121.5,11374.0,114.7805,114.8561,114.601,114.7711,11374.0
2022-09-14 13:10:00,121.5,121.53,121.36,121.38,10294.0,114.7711,114.7994,114.6388,114.6577,10294.0
2022-09-14 13:20:00,121.41,121.52,121.35,121.4,24381.0,114.6861,114.79,114.6294,114.6766,24381.0
2022-09-14 13:30:00,121.39,121.53,121.33,121.36,14478.0,114.6672,114.7994,114.6105,114.6388,14478.0
2022-09-14 13:40:00,121.32,121.48,120.48,120.51,22890.0,114.601,114.7522,113.8076,113.8359,22890.0
2022-09-14 13:50:00,120.5,120.74,120.49,120.65,30533.0,113.8265,114.0532,113.817,113.9681,30533.0
2022-09-14 14:00:00,120.63,120.73,120.35,120.49,13097.0,113.9493,114.0437,113.6848,113.817,13097.0
2022-09-14 14:10:00,120.53,120.57,120.26,120.34,27748.0,113.8548,113.8926,113.5997,113.6753,27748.0
2022-09-14 14:20:00,120.35,120.51,120.3,120.3,21124.0,113.6848,113.8359,113.6375,113.6375,21124.0
2022-09-14 14:30:00,120.34,120.53,120.26,120.31,55009.0,113.6753,113.8548,113.5997,113.647,55009.0
2022-09-14 14:40:00,120.3,120.33,120.01,120.18,75606.0,113.6375,113.6659,113.3636,113.5242,75606.0
2022-09-14 14:50:00,120.18,120.19,119.63,119.7,33952.0,113.5242,113.5336,113.0046,113.0708,33952.0
2022-09-14 15:00:00,119.7,119.78,119.45,119.68,35322.0,113.0708,113.1463,112.8346,113.0519,35322.0
2022-09-14 15:10:00,119.68,119.68,118.92,118.97,40074.0,113.0519,113.0519,112.334,112.3812,40074.0
2022-09-14 15:20:00,118.96,119.63,118.9,119.52,63483.0,112.3717,113.0046,112.3151,112.9007,63483.0
2022-09-14 15:30:00,119.51,119.59,119.05,119.42,30912.0,112.8913,112.9668,112.4568,112.8063,30912.0
2022-09-14 15:40:00,119.4,119.77,119.34,119.74,38354.0,112.7874,113.1369,112.7307,113.1085,38354.0
2022-09-14 15:50:00,119.73,120.29,119.73,120.18,143863.0,113.0991,113.6281,113.0991,113.5242,143863.0
2022-09-15 09:30:00,120.3,120.67,119.9,120.66,19374.0,113.6375,113.987,113.2597,113.9776,19374.0
2022-09-15 09:40:00,120.56,121.85,120.47,121.85,19780.0,113.8831,115.1017,113.7981,115.1017,19780.0
2022-09-15 09:50:00,122.18,122.31,121.89,122.12,7409.0,115.4134,115.5362,115.1395,115.3567,7409.0
2022-09-15 10:00:00,122.15,122.77,122.15,122.56,14031.0,115.3851,115.9707,115.3851,115.7724,14031.0
2022-09-15 10:10:00,122.59,122.87,122.26,122.26,10133.0,115.8007,116.0652,115.489,115.489,10133.0
2022-09-15 10:20:00,122.24,122.24,121.29,121.3,9122.0,115.4701,115.4701,114.5727,114.5821,9122.0
2022-09-15 10:30:00,121.38,121.74,121.17,121.54,7977.0,114.6577,114.9978,114.4593,114.8089,7977.0
2022-09-15 10:40:00,121.57,121.59,121.19,121.22,7405.0,114.8372,114.8561,114.4782,114.5066,7405.0
2022-09-15 10:50:00,121.18,121.18,120.71,120.93,15518.0,114.4688,114.4688,114.0248,114.2326,15518.0
2022-09-15 11:00:00,120.94,121.05,120.66,120.66,10034.0,114.2421,114.346,113.9776,113.9776,10034.0
2022-09-15 11:10:00,120.56,120.6,120.08,120.41,7016.0,113.8831,113.9209,113.4297,113.7414,7016.0
2022-09-15 11:20:00,120.5,120.81,120.42,120.61,6146.0,113.8265,114.1193,113.7509,113.9304,6146.0
2022-09-15 11:30:00,120.64,120.7,120.42,120.46,8077.0,113.9587,114.0154,113.7509,113.7887,8077.0
2022-09-15 11:40:00,120.49,120.69,120.49,120.59,9988.0,113.817,114.0059,113.817,113.9115,9988.0
2022-09-15 11:50:00,120.57,120.61,120.16,120.32,13402.0,113.8926,113.9304,113.5053,113.6564,13402.0
2022-09-15 12:00:00,120.36,120.58,120.26,120.42,18386.0,113.6942,113.902,113.5997,113.7509,18386.0
2022-09-15 12:10:00,120.45,120.48,120.23,120.44,11043.0,113.7792,113.8076,113.5714,113.7698,11043.0
2022-09-15 12:20:00,120.47,120.47,120.15,120.2,19972.0,113.7981,113.7981,113.4958,113.5431,19972.0
2022-09-15 12:30:00,120.18,120.38,120.14,120.3,8968.0,113.5242,113.7131,113.4864,113.6375,8968.0
2022-09-15 12:40:00,120.32,120.35,120.05,120.09,8280.0,113.6564,113.6848,113.4014,113.4392,8280.0
2022-09-15 12:50:00,120.1,120.26,120.1,120.24,6881.0,113.4486,113.5997,113.4486,113.5809,6881.0
2022-09-15 13:00:00,120.3,120.77,120.28,120.72,11301.0,113.6375,114.0815,113.6186,114.0343,11301.0
2022-09-15 13:10:00,120.69,120.81,120.63,120.75,10008.0,114.0059,114.1193,113.9493,114.0626,10008.0
2022-09-15 13:20:00,120.73,120.98,120.64,120.84,6044.0,114.0437,114.2799,113.9587,114.1476,6044.0
2022-09-15 13:30:00,120.82,120.84,120.58,120.65,12871.0,114.1287,114.1476,113.902,113.9681,12871.0
2022-09-15 13:40:00,120.62,120.82,120.49,120.51,8800.0,113.9398,114.1287,113.817,113.8359,8800.0
2022-09-15 13:50:00,120.48,120.59,120.36,120.54,6392.0,113.8076,113.9115,113.6942,113.8642,6392.0
2022-09-15 14:00:00,120.53,120.53,120.05,120.12,18178.0,113.8548,113.8548,113.4014,113.4675,18178.0
2022-09-15 14:10:00,120.11,120.49,120.08,120.45,12933.0,113.4581,113.817,113.4297,113.7792,12933.0
2022-09-15 14:20:00,120.49,120.63,120.31,120.63,9721.0,113.817,113.9493,113.647,113.9493,9721.0
2022-09-15 14:30:00,120.61,120.8,120.45,120.7,15151.0,113.9304,114.1098,113.7792,114.0154,15151.0
2022-09-15 14:40:00,120.71,120.84,120.56,120.6,23164.0,114.0248,114.1476,113.8831,113.9209,23164.0
2022-09-15 14:50:00,120.57,120.69,120.39,120.52,16373.0,113.8926,114.0059,113.7225,113.8453,16373.0
2022-09-15 15:00:00,120.51,120.56,120.23,120.23,15424.0,113.8359,113.8831,113.5714,113.5714,15424.0
2022-09-15 15:10:00,120.23,120.28,119.75,119.76,27403.0,113.5714,113.6186,113.118,113.1274,27403.0
2022-09-15 15:20:00,119.75,119.93,119.67,119.91,23125.0,113.118,113.288,113.0424,113.2691,23125.0
2022-09-15 15:30:00,119.91,120.07,119.86,120.05,23772.0,113.2691,113.4203,113.2219,113.4014,23772.0
2022-09-15 15:40:00,120.06,120.33,119.93,120.21,41468.0,113.4108,113.6659,113.288,113.5525,41468.0
2022-09-15 15:50:00,120.28,120.62,120.23,120.44,185840.0,113.6186,113.9398,113.5714,113.7698,185840.0
2022-09-16 09:30:00,117.05,117.55,115.45,116.19,247375.0,110.5675,111.0398,109.0561,109.7551,247375.0
2022-09-16 09:40:00,116.28,116.88,115.86,116.88,36360.0,109.8402,110.4069,109.4434,110.4069,36360.0
2022-09-16 09:50:00,116.97,117.07,116.0,116.0,31005.0,110.492,110.5864,109.5757,109.5757,31005.0
2022-09-16 10:00:00,116.03,116.6,115.74,116.1,15437.0,109.604,110.1424,109.3301,109.6701,15437.0
2022-09-16 10:10:00,116.19,116.94,116.19,116.72,16803.0,109.7551,110.4636,109.7551,110.2558,16803.0
2022-09-16 10:20:00,116.79,117.07,116.5,116.9,10476.0,110.3219,110.5864,110.048,110.4258,10476.0
2022-09-16 10:30:00,116.9,117.43,116.89,117.04,12642.0,110.4258,110.9265,110.4164,110.5581,12642.0
2022-09-16 10:40:00,117.13,117.21,116.45,116.5,13438.0,110.6431,110.7187,110.0007,110.048,13438.0
2022-09-16 10:50:00,116.68,116.84,116.1,116.1,11636.0,110.218,110.3692,109.6701,109.6701,11636.0
2022-09-16 11:00:00,116.1,116.65,116.08,116.4,31034.0,109.6701,110.1897,109.6512,109.9535,31034.0
2022-09-16 11:10:00,116.43,116.43,115.59,115.99,24225.0,109.9819,109.9819,109.1884,109.5662,24225.0
2022-09-16 11:20:00,115.95,116.06,115.8,115.95,17438.0,109.5284,109.6323,109.3867,109.5284,17438.0
2022-09-16 11:30:00,115.97,116.18,115.63,115.65,11794.0,109.5473,109.7457,109.2262,109.2451,11794.0
2022-09-16 11:40:00,115.72,115.9,115.62,115.7,12841.0,109.3112,109.4812,109.2167,109.2923,12841.0
2022-09-16 11:50:00,115.76,116.48,115.76,116.48,16261.0,109.349,110.0291,109.349,110.0291,16261.0
2022-09-16 12:00:00,116.4,116.45,116.23,116.25,11010.0,109.9535,110.0007,109.7929,109.8118,11010.0
2022-09-16 12:10:00,116.3,116.35,115.97,116.06,9627.0,109.8591,109.9063,109.5473,109.6323,9627.0
2022-09-16 12:20:00,116.03,116.32,115.94,116.19,28926.0,109.604,109.8779,109.519,109.7551,28926.0
2022-09-16 12:30:00,116.22,116.22,115.86,115.93,10424.0,109.7835,109.7835,109.4434,109.5095,10424.0
2022-09-16 12:40:00,115.98,116.28,115.98,116.23,5874.0,109.5568,109.8402,109.5568,109.7929,5874.0
2022-09-16 12:50:00,116.21,116.26,116.14,116.16,7916.0,109.774,109.8213,109.7079,109.7268,7916.0
2022-09-16 13:00:00,116.14,116.2,115.94,116.08,12087.0,109.7079,109.7646,109.519,109.6512,12087.0
2022-09-16 13:10:00,116.1,116.12,115.9,115.94,9987.0,109.6701,109.689,109.4812,109.519,9987.0
2022-09-16 13:20:00,115.94,115.95,115.39,115.4,12928.0,109.519,109.5284,108.9995,109.0089,12928.0
2022-09-16 13:30:00,115.41,115.89,115.39,115.82,11048.0,109.0183,109.4718,108.9995,109.4056,11048.0
2022-09-16 13:40:00,115.86,115.89,115.66,115.68,12949.0,109.4434,109.4718,109.2545,109.2734,12949.0
2022-09-16 13:50:00,115.65,115.88,115.62,115.84,12656.0,109.2451,109.4623,109.2167,109.4245,12656.0
2022-09-16 14:00:00,115.81,116.02,115.65,115.71,15535.0,109.3962,109.5946,109.2451,109.3017,15535.0
2022-09-16 14:10:00,115.72,115.77,115.54,115.55,6515.0,109.3112,109.3584,109.1411,109.1506,6515.0
2022-09-16 14:20:00,115.56,116.1,115.56,115.98,13827.0,109.16,109.6701,109.16,109.5568,13827.0
2022-09-16 14:30:00,115.96,116.13,115.85,116.07,14021.0,109.5379,109.6985,109.434,109.6418,14021.0
2022-09-16 14:40:00,116.08,116.5,115.91,116.49,26391.0,109.6512,110.048,109.4907,110.0385,26391.0
2022-09-16 14:50:00,116.48,116.77,116.35,116.72,43165.0,110.0291,110.303,109.9063,110.2558,43165.0
2022-09-16 15:00:00,116.73,117.03,116.68,116.98,15571.0,110.2652,110.5486,110.218,110.5014,15571.0
2022-09-16 15:10:00,116.98,116.98,116.46,116.53,22376.0,110.5014,110.5014,110.0102,110.0763,22376.0
2022-09-16 15:20:00,116.55,116.87,116.47,116.84,40673.0,110.0952,110.3975,110.0196,110.3692,40673.0
2022-09-16 15:30:00,116.84,117.2,116.6,117.14,54870.0,110.3692,110.7092,110.1424,110.6525,54870.0
2022-09-16 15:40:00,117.15,117.31,116.83,117.04,46706.0,110.662,110.8131,110.3597,110.5581,46706.0
2022-09-16 15:50:00,117.02,117.61,116.93,117.48,235072.0,110.5392,111.0965,110.4542,110.9737,235072.0
2022-09-19 09:30:00,116.83,118.14,116.68,117.57,12491.0,110.3597,111.5972,110.218,111.0587,12491.0
2022-09-19 09:40:00,117.69,118.43,117.66,118.43,5192.0,111.1721,111.8711,111.1437,111.8711,5192.0
2022-09-19 09:50:00,118.37,118.37,117.94,118.09,7490.0,111.8144,111.8144,111.4082,111.5499,7490.0
2022-09-19 10:00:00,117.94,118.21,117.76,117.95,7879.0,111.4082,111.6633,111.2382,111.4177,7879.0
2022-09-19 10:10:00,118.06,118.79,118.06,118.58,5760.0,111.5216,112.2112,111.5216,112.0128,5760.0
2022-09-19 10:20:00,118.58,119.12,118.36,119.12,6788.0,112.0128,112.5229,111.805,112.5229,6788.0
2022-09-19 10:30:00,119.08,119.2,118.68,119.13,24887.0,112.4851,112.5984,112.1072,112.5323,24887.0
2022-09-19 10:40:00,119.17,119.53,119.17,119.43,11371.0,112.5701,112.9102,112.5701,112.8157,11371.0
2022-09-19 10:50:00,119.41,119.41,118.83,118.86,12086.0,112.7968,112.7968,112.2489,112.2773,12086.0
2022-09-19 11:00:00,118.84,119.17,118.68,119.11,23107.0,112.2584,112.5701,112.1072,112.5134,23107.0
2022-09-19 11:10:00,119.16,119.5,119.1,119.35,12558.0,112.5607,112.8818,112.504,112.7401,12558.0
2022-09-19 11:20:00,119.34,119.34,118.83,118.83,11444.0,112.7307,112.7307,112.2489,112.2489,11444.0
2022-09-19 11:30:00,118.8,118.89,118.56,118.6,24464.0,112.2206,112.3056,111.9939,112.0317,24464.0
2022-09-19 11:40:00,118.56,118.73,118.45,118.49,6207.0,111.9939,112.1545,111.89,111.9278,6207.0
2022-09-19 11:50:00,118.55,118.56,118.22,118.34,5198.0,111.9844,111.9939,111.6727,111.7861,5198.0
2022-09-19 12:00:00,118.42,118.44,117.96,118.2,7660.0,111.8616,111.8805,111.4271,111.6538,7660.0
2022-09-19 12:10:00,118.2,118.36,118.01,118.23,5250.0,111.6538,111.805,111.4744,111.6822,5250.0
2022-09-19 12:20:00,118.2,118.23,117.97,118.04,3792.0,111.6538,111.6822,111.4366,111.5027,3792.0
2022-09-19 12:30:00,118.02,118.54,118.01,118.47,6995.0,111.4838,111.975,111.4744,111.9089,6995.0
2022-09-19 12:40:00,118.38,118.56,118.38,118.45,3971.0,111.8239,111.9939,111.8239,111.89,3971.0
2022-09-19 12:50:00,118.48,118.81,118.48,118.8,5327.0,111.9183,112.23,111.9183,112.2206,5327.0
2022-09-19 13:00:00,118.81,118.81,118.58,118.64,7440.0,112.23,112.23,112.0128,112.0695,7440.0
2022-09-19 13:10:00,118.64,118.71,118.52,118.6,7636.0,112.0695,112.1356,111.9561,112.0317,7636.0
2022-09-19 13:20:00,118.62,118.84,118.54,118.74,11848.0,112.0506,112.2584,111.975,112.1639,11848.0
2022-09-19 13:30:00,118.73,118.75,118.32,118.38,9462.0,112.1545,112.1734,111.7672,111.8239,9462.0
2022-09-19 13:40:00,118.4,118.48,118.21,118.21,20248.0,111.8428,111.9183,111.6633,111.6633,20248.0
2022-09-19 13:50:00,118.19,118.4,118.07,118.35,15465.0,111.6444,111.8428,111.531,111.7955,15465.0
2022-09-19 14:00:00,118.41,118.45,118.25,118.37,11421.0,111.8522,111.89,111.7011,111.8144,11421.0
2022-09-19 14:10:00,118.35,118.35,118.19,118.19,9064.0,111.7955,111.7955,111.6444,111.6444,9064.0
2022-09-19 14:20:00,118.23,118.24,117.96,118.04,7428.0,111.6822,111.6916,111.4271,111.5027,7428.0
2022-09-19 14:30:00,118.03,118.4,118.03,118.34,15653.0,111.4932,111.8428,111.4932,111.7861,15653.0
2022-09-19 14:40:00,118.29,118.34,118.18,118.21,13119.0,111.7388,111.7861,111.6349,111.6633,13119.0
2022-09-19 14:50:00,118.25,118.42,118.22,118.27,10676.0,111.7011,111.8616,111.6727,111.72,10676.0
2022-09-19 15:00:00,118.31,118.82,118.31,118.8,23105.0,111.7577,112.2395,111.7577,112.2206,23105.0
2022-09-19 15:10:00,118.79,119.07,118.76,118.89,17155.0,112.2112,112.4756,112.1828,112.3056,17155.0
2022-09-19 15:20:00,118.85,119.19,118.84,119.09,14950.0,112.2678,112.589,112.2584,112.4945,14950.0
2022-09-19 15:30:00,119.11,119.31,119.08,119.27,21396.0,112.5134,112.7024,112.4851,112.6646,21396.0
2022-09-19 15:40:00,119.3,119.38,118.96,118.96,25483.0,112.6929,112.7685,112.3717,112.3717,25483.0
2022-09-19 15:50:00,118.98,119.33,118.79,119.23,123287.0,112.3906,112.7212,112.2112,112.6268,123287.0
2022-09-20 09:30:00,117.73,117.73,116.4,116.62,43972.0,111.2099,111.2099,109.9535,110.1613,43972.0
2022-09-20 09:40:00,116.56,116.83,116.14,116.71,21631.0,110.1047,110.3597,109.7079,110.2463,21631.0
2022-09-20 09:50:00,116.71,116.83,116.29,116.63,10371.0,110.2463,110.3597,109.8496,110.1708,10371.0
2022-09-20 10:00:00,116.64,117.37,116.55,117.28,11599.0,110.1802,110.8698,110.0952,110.7848,11599.0
2022-09-20 10:10:00,117.27,117.44,117.05,117.06,11343.0,110.7753,110.9359,110.5675,110.577,11343.0
2022-09-20 10:20:00,116.98,117.25,116.87,116.96,9628.0,110.5014,110.7564,110.3975,110.4825,9628.0
2022-09-20 10:30:00,116.86,116.97,116.51,116.62,10977.0,110.388,110.492,110.0574,110.1613,10977.0
2022-09-20 10:40:00,116.66,116.85,116.53,116.63,7418.0,110.1991,110.3786,110.0763,110.1708,7418.0
2022-09-20 10:50:00,116.73,117.14,116.68,117.08,7766.0,110.2652,110.6525,110.218,110.5959,7766.0
2022-09-20 11:00:00,117.04,117.35,116.97,117.27,4927.0,110.5581,110.8509,110.492,110.7753,4927.0
2022-09-20 11:10:00,117.2,117.3,117.0,117.06,7333.0,110.7092,110.8037,110.5203,110.577,7333.0
2022-09-20 11:20:00,117.04,117.28,116.99,117.24,9715.0,110.5581,110.7848,110.5108,110.747,9715.0
2022-09-20 11:30:00,117.26,117.37,117.0,117.0,10536.0,110.7659,110.8698,110.5203,110.5203,10536.0
2022-09-20 11:40:00,117.01,117.13,116.97,117.01,55018.0,110.5297,110.6431,110.492,110.5297,55018.0
2022-09-20 11:50:00,116.99,117.38,116.98,117.28,4943.0,110.5108,110.8792,110.5014,110.7848,4943.0
2022-09-20 12:00:00,117.3,117.34,117.24,117.32,5719.0,110.8037,110.8415,110.747,110.8226,5719.0
2022-09-20 12:10:00,117.25,117.32,117.14,117.15,4068.0,110.7564,110.8226,110.6525,110.662,4068.0
2022-09-20 12:20:00,117.11,117.11,116.72,116.72,4390.0,110.6242,110.6242,110.2558,110.2558,4390.0
2022-09-20 12:30:00,116.69,116.72,116.36,116.36,19199.0,110.2275,110.2558,109.9157,109.9157,19199.0
2022-09-20 12:40:00,116.4,116.61,116.27,116.55,23063.0,109.9535,110.1519,109.8307,110.0952,23063.0
2022-09-20 12:50:00,116.59,116.89,116.59,116.81,2616.0,110.133,110.4164,110.133,110.3408,2616.0
2022-09-20 13:00:00,116.84,117.01,116.75,116.87,6018.0,110.3692,110.5297,110.2841,110.3975,6018.0
2022-09-20 13:10:00,116.87,116.87,116.3,116.39,7816.0,110.3975,110.3975,109.8591,109.9441,7816.0
2022-09-20 13:20:00,116.44,116.63,116.32,116.32,9009.0,109.9913,110.1708,109.8779,109.8779,9009.0
2022-09-20 13:30:00,116.14,116.23,115.99,116.16,5021.0,109.7079,109.7929,109.5662,109.7268,5021.0
2022-09-20 13:40:00,116.15,116.52,116.15,116.2,8646.0,109.7174,110.0669,109.7174,109.7646,8646.0
2022-09-20 13:50:00,116.2,116.21,115.94,115.97,7798.0,109.7646,109.774,109.519,109.5473,7798.0
2022-09-20 14:00:00,115.99,116.23,115.98,116.16,6721.0,109.5662,109.7929,109.5568,109.7268,6721.0
2022-09-20 14:10:00,116.25,116.25,116.01,116.22,7369.0,109.8118,109.8118,109.5851,109.7835,7369.0
2022-09-20 14:20:00,116.25,116.63,116.24,116.61,12152.0,109.8118,110.1708,109.8024,110.1519,12152.0
2022-09-20 14:30:00,116.58,116.61,116.31,116.36,10162.0,110.1235,110.1519,109.8685,109.9157,10162.0
2022-09-20 14:40:00,116.4,116.83,116.16,116.7,24860.0,109.9535,110.3597,109.7268,110.2369,24860.0
2022-09-20 14:50:00,116.65,116.87,116.58,116.82,8824.0,110.1897,110.3975,110.1235,110.3503,8824.0
2022-09-20 15:00:00,116.87,116.95,116.58,116.6,12708.0,110.3975,110.4731,110.1235,110.1424,12708.0
2022-09-20 15:10:00,116.64,116.86,116.64,116.8,12950.0,110.1802,110.388,110.1802,110.3314,12950.0
2022-09-20 15:20:00,116.83,117.06,116.74,116.95,22391.0,110.3597,110.577,110.2747,110.4731,22391.0
2022-09-20 15:30:00,116.94,117.13,116.72,117.06,24718.0,110.4636,110.6431,110.2558,110.577,24718.0
2022-09-20 15:40:00,117.04,117.22,116.93,117.07,38422.0,110.5581,110.7281,110.4542,110.5864,38422.0
2022-09-20 15:50:00,117.06,117.26,116.57,116.66,108077.0,110.577,110.7659,110.1141,110.1991,108077.0
2022-09-21 09:30:00,116.21,116.65,114.79,115.17,46558.0,109.774,110.1897,108.4327,108.7916,46558.0
2022-09-21 09:40:00,115.11,116.2,114.99,116.08,14388.0,108.735,109.7646,108.6216,109.6512,14388.0
2022-09-21 09:50:00,115.87,116.12,115.77,115.79,7055.0,109.4529,109.689,109.3584,109.3773,7055.0
2022-09-21 10:00:00,115.77,116.03,115.49,115.93,12068.0,109.3584,109.604,109.0939,109.5095,12068.0
2022-09-21 10:10:00,115.9,116.09,115.76,116.02,10571.0,109.4812,109.6607,109.349,109.5946,10571.0
2022-09-21 10:20:00,115.96,116.21,115.8,116.21,11102.0,109.5379,109.774,109.3867,109.774,11102.0
2022-09-21 10:30:00,116.14,116.39,116.08,116.2,15879.0,109.7079,109.9441,109.6512,109.7646,15879.0
2022-09-21 10:40:00,116.27,116.35,116.12,116.19,8655.0,109.8307,109.9063,109.689,109.7551,8655.0
2022-09-21 10:50:00,116.26,116.41,116.25,116.36,4067.0,109.8213,109.963,109.8118,109.9157,4067.0
2022-09-21 11:00:00,116.4,116.67,116.4,116.52,7193.0,109.9535,110.2086,109.9535,110.0669,7193.0
2022-09-21 11:10:00,116.64,116.65,116.53,116.58,3585.0,110.1802,110.1897,110.0763,110.1235,3585.0
2022-09-21 11:20:00,116.61,116.73,116.6,116.73,5173.0,110.1519,110.2652,110.1424,110.2652,5173.0
2022-09-21 11:30:00,116.72,116.75,116.57,116.67,2927.0,110.2558,110.2841,110.1141,110.2086,2927.0
2022-09-21 11:40:00,116.57,116.74,116.48,116.48,4939.0,110.1141,110.2747,110.0291,110.0291,4939.0
2022-09-21 11:50:00,116.45,116.47,116.27,116.42,4125.0,110.0007,110.0196,109.8307,109.9724,4125.0
2022-09-21 12:00:00,116.46,116.46,116.27,116.41,6769.0,110.0102,110.0102,109.8307,109.963,6769.0
2022-09-21 12:10:00,116.38,116.5,116.36,116.39,4179.0,109.9346,110.048,109.9157,109.9441,4179.0
2022-09-21 12:20:00,116.43,116.53,116.31,116.46,4081.0,109.9819,110.0763,109.8685,110.0102,4081.0
2022-09-21 12:30:00,116.52,116.71,116.47,116.66,3709.0,110.0669,110.2463,110.0196,110.1991,3709.0
2022-09-21 12:40:00,116.69,116.69,116.34,116.38,5469.0,110.2275,110.2275,109.8968,109.9346,5469.0
2022-09-21 12:50:00,116.43,116.44,116.11,116.16,4506.0,109.9819,109.9913,109.6796,109.7268,4506.0
2022-09-21 13:00:00,116.15,116.32,116.12,116.27,8275.0,109.7174,109.8779,109.689,109.8307,8275.0
2022-09-21 13:10:00,116.26,116.26,116.0,116.01,4990.0,109.8213,109.8213,109.5757,109.5851,4990.0
2022-09-21 13:20:00,115.98,116.12,115.84,116.12,11074.0,109.5568,109.689,109.4245,109.689,11074.0
2022-09-21 13:30:00,116.18,116.36,116.07,116.36,11988.0,109.7457,109.9157,109.6418,109.9157,11988.0
2022-09-21 13:40:00,116.35,116.5,116.35,116.42,5800.0,109.9063,110.048,109.9063,109.9724,5800.0
2022-09-21 13:50:00,116.48,116.67,116.4,116.59,5197.0,110.0291,110.2086,109.9535,110.133,5197.0
2022-09-21 14:00:00,116.43,116.66,114.63,115.24,20749.0,109.9819,110.1991,108.2815,108.8578,20749.0
2022-09-21 14:10:00,115.22,115.26,114.47,114.78,24424.0,108.8389,108.8767,108.1304,108.4232,24424.0
2022-09-21 14:20:00,114.76,115.17,114.71,114.75,12227.0,108.4043,108.7916,108.3571,108.3949,12227.0
2022-09-21 14:30:00,114.73,115.98,114.43,115.37,28562.0,108.376,109.5568,108.0926,108.9806,28562.0
2022-09-21 14:40:00,115.43,116.86,115.17,115.9,20927.0,109.0372,110.388,108.7916,109.4812,20927.0
2022-09-21 14:50:00,115.84,116.41,115.49,116.09,20507.0,109.4245,109.963,109.0939,109.6607,20507.0
2022-09-21 15:00:00,116.14,116.23,115.46,115.46,16183.0,109.7079,109.7929,109.0656,109.0656,16183.0
2022-09-21 15:10:00,115.44,116.03,114.62,115.53,32936.0,109.0467,109.604,108.2721,109.1317,32936.0
2022-09-21 15:20:00,115.53,115.53,114.39,114.44,32461.0,109.1317,109.1317,108.0548,108.1021,32461.0
2022-09-21 15:30:00,114.34,114.59,113.89,113.94,36660.0,108.0076,108.2438,107.5825,107.6298,36660.0
2022-09-21 15:40:00,113.86,114.07,113.47,113.49,33547.0,107.5542,107.7526,107.1858,107.2047,33547.0
2022-09-21 15:50:00,113.53,113.82,113.27,113.31,95901.0,107.2425,107.5164,106.9969,107.0346,95901.0
2022-09-22 09:30:00,112.93,112.93,111.79,111.79,16366.0,106.6757,106.6757,105.5988,105.5988,16366.0
2022-09-22 09:40:00,111.87,111.87,111.28,111.5,10555.0,105.6744,105.6744,105.1171,105.3249,10555.0
2022-09-22 09:50:00,111.32,111.75,111.29,111.34,12343.0,105.1549,105.561,105.1265,105.1738,12343.0
2022-09-22 10:00:00,111.15,111.74,111.09,111.74,7342.0,104.9943,105.5516,104.9376,105.5516,7342.0
2022-09-22 10:10:00,111.71,112.29,111.63,111.77,14928.0,105.5233,106.0711,105.4477,105.5799,14928.0
2022-09-22 10:20:00,111.74,111.75,111.44,111.63,9194.0,105.5516,105.561,105.2682,105.4477,9194.0
2022-09-22 10:30:00,111.77,111.83,111.36,111.68,5690.0,105.5799,105.6366,105.1926,105.4949,5690.0
2022-09-22 10:40:00,111.8,112.33,111.74,112.23,16687.0,105.6083,106.1089,105.5516,106.0145,16687.0
2022-09-22 10:50:00,112.23,112.27,111.75,111.84,14589.0,106.0145,106.0522,105.561,105.6461,14589.0
2022-09-22 11:00:00,111.81,111.97,111.55,111.93,18941.0,105.6177,105.7689,105.3721,105.7311,18941.0
2022-09-22 11:10:00,112.03,112.03,111.6,111.66,13284.0,105.8255,105.8255,105.4194,105.476,13284.0
2022-09-22 11:20:00,111.6,111.81,111.46,111.81,11483.0,105.4194,105.6177,105.2871,105.6177,11483.0
2022-09-22 11:30:00,111.86,112.1,111.68,112.0,8518.0,105.665,105.8917,105.4949,105.7972,8518.0
2022-09-22 11:40:00,111.9,112.14,111.75,112.09,9747.0,105.7027,105.9294,105.561,105.8822,9747.0
2022-09-22 11:50:00,112.09,112.14,111.77,111.88,8933.0,105.8822,105.9294,105.5799,105.6838,8933.0
2022-09-22 12:00:00,111.84,112.31,111.84,112.22,11232.0,105.6461,106.09,105.6461,106.005,11232.0
2022-09-22 12:10:00,112.2,112.31,112.03,112.31,8443.0,105.9861,106.09,105.8255,106.09,8443.0
2022-09-22 12:20:00,112.3,112.72,112.13,112.19,15166.0,106.0806,106.4773,105.92,105.9767,15166.0
2022-09-22 12:30:00,112.16,112.29,112.03,112.21,6854.0,105.9483,106.0711,105.8255,105.9956,6854.0
2022-09-22 12:40:00,112.18,112.28,112.05,112.12,6387.0,105.9672,106.0617,105.8444,105.9106,6387.0
2022-09-22 12:50:00,112.11,112.42,112.07,112.19,5529.0,105.9011,106.1939,105.8633,105.9767,5529.0
2022-09-22 13:00:00,112.24,112.34,112.11,112.25,7662.0,106.0239,106.1184,105.9011,106.0334,7662.0
2022-09-22 13:10:00,112.24,112.4,112.18,112.22,8821.0,106.0239,106.175,105.9672,106.005,8821.0
2022-09-22 13:20:00,112.17,112.38,112.04,112.38,4928.0,105.9578,106.1562,105.835,106.1562,4928.0
2022-09-22 13:30:00,112.38,112.49,112.33,112.49,9676.0,106.1562,106.2601,106.1089,106.2601,9676.0
2022-09-22 13:40:00,112.4,112.5,112.2,112.45,7347.0,106.175,106.2695,105.9861,106.2223,7347.0
2022-09-22 13:50:00,112.55,112.76,112.54,112.71,8774.0,106.3167,106.5151,106.3073,106.4679,8774.0
2022-09-22 14:00:00,112.73,112.79,112.33,112.38,12136.0,106.4868,106.5434,106.1089,106.1562,12136.0
2022-09-22 14:10:00,112.38,112.43,112.19,112.24,8636.0,106.1562,106.2034,105.9767,106.0239,8636.0
2022-09-22 14:20:00,112.26,112.26,112.02,112.19,9962.0,106.0428,106.0428,105.8161,105.9767,9962.0
2022-09-22 14:30:00,112.2,112.29,112.08,112.26,7271.0,105.9861,106.0711,105.8728,106.0428,7271.0
2022-09-22 14:40:00,112.29,112.29,111.92,111.96,10492.0,106.0711,106.0711,105.7216,105.7594,10492.0
2022-09-22 14:50:00,111.98,112.32,111.98,112.16,9795.0,105.7783,106.0995,105.7783,105.9483,9795.0
2022-09-22 15:00:00,112.19,112.56,112.19,112.45,7932.0,105.9767,106.3262,105.9767,106.2223,7932.0
2022-09-22 15:10:00,112.52,112.85,112.5,112.59,28471.0,106.2884,106.6001,106.2695,106.3545,28471.0
2022-09-22 15:20:00,112.56,112.56,112.06,112.29,8900.0,106.3262,106.3262,105.8539,106.0711,8900.0
2022-09-22 15:30:00,112.35,112.6,112.26,112.45,24052.0,106.1278,106.364,106.0428,106.2223,24052.0
2022-09-22 15:40:00,112.45,112.77,112.38,112.71,29313.0,106.2223,106.5246,106.1562,106.4679,29313.0
2022-09-22 15:50:00,112.69,112.74,111.91,111.93,118329.0,106.449,106.4962,105.7122,105.7311,118329.0
2022-09-23 09:30:00,111.0,111.13,110.33,111.08,28969.0,104.8526,104.9754,104.2197,104.9282,28969.0
2022-09-23 09:40:00,111.0,111.72,110.8,111.32,17847.0,104.8526,105.5327,104.6637,105.1549,17847.0
2022-09-23 09:50:00,111.2,111.28,110.85,111.0,18690.0,105.0415,105.1171,104.7109,104.8526,18690.0
2022-09-23 10:00:00,110.85,111.09,110.68,110.92,5349.0,104.7109,104.9376,104.5503,104.777,5349.0
2022-09-23 10:10:00,110.87,111.12,110.8,111.07,11222.0,104.7298,104.9659,104.6637,104.9187,11222.0
2022-09-23 10:20:00,110.84,111.22,110.82,111.22,15452.0,104.7014,105.0604,104.6826,105.0604,15452.0
2022-09-23 10:30:00,111.18,111.26,110.69,110.84,12889.0,105.0226,105.0982,104.5598,104.7014,12889.0
2022-09-23 10:40:00,110.8,111.16,110.69,111.12,12037.0,104.6637,105.0037,104.5598,104.9659,12037.0
2022-09-23 10:50:00,111.1,111.22,110.82,111.18,16968.0,104.947,105.0604,104.6826,105.0226,16968.0
2022-09-23 11:00:00,111.19,111.84,110.93,111.74,21559.0,105.0321,105.6461,104.7865,105.5516,21559.0
2022-09-23 11:10:00,111.74,111.96,111.54,111.85,39515.0,105.5516,105.7594,105.3627,105.6555,39515.0
2022-09-23 11:20:00,111.82,112.41,111.79,112.12,15220.0,105.6272,106.1845,105.5988,105.9106,15220.0
2022-09-23 11:30:00,112.14,112.33,111.95,112.0,29153.0,105.9294,106.1089,105.75,105.7972,29153.0
2022-09-23 11:40:00,111.92,111.97,111.54,111.54,19230.0,105.7216,105.7689,105.3627,105.3627,19230.0
2022-09-23 11:50:00,111.58,111.92,111.56,111.76,12277.0,105.4005,105.7216,105.3816,105.5705,12277.0
2022-09-23 12:00:00,111.72,111.73,111.2,111.41,14140.0,105.5327,105.5422,105.0415,105.2399,14140.0
2022-09-23 12:10:00,111.38,111.52,111.23,111.52,5230.0,105.2115,105.3438,105.0698,105.3438,5230.0
2022-09-23 12:20:00,111.45,111.53,111.02,111.02,9087.0,105.2777,105.3532,104.8715,104.8715,9087.0
2022-09-23 12:30:00,111.0,111.1,110.89,111.08,5899.0,104.8526,104.947,104.7487,104.9282,5899.0
2022-09-23 12:40:00,111.08,111.38,110.87,111.38,13426.0,104.9282,105.2115,104.7298,105.2115,13426.0
2022-09-23 12:50:00,111.4,111.68,111.4,111.68,5867.0,105.2304,105.4949,105.2304,105.4949,5867.0
2022-09-23 13:00:00,111.69,111.78,111.47,111.51,6905.0,105.5044,105.5894,105.2966,105.3343,6905.0
2022-09-23 13:10:00,111.53,111.69,111.48,111.69,3834.0,105.3532,105.5044,105.306,105.5044,3834.0
2022-09-23 13:20:00,111.62,111.65,111.22,111.22,5998.0,105.4382,105.4666,105.0604,105.0604,5998.0
2022-09-23 13:30:00,111.23,111.53,111.19,111.4,7880.0,105.0698,105.3532,105.0321,105.2304,7880.0
2022-09-23 13:40:00,111.35,111.46,111.24,111.31,8079.0,105.1832,105.2871,105.0793,105.1454,8079.0
2022-09-23 13:50:00,111.3,111.3,110.99,111.04,9927.0,105.136,105.136,104.8431,104.8904,9927.0
2022-09-23 14:00:00,110.96,111.28,110.8,110.92,9300.0,104.8148,105.1171,104.6637,104.777,9300.0
2022-09-23 14:10:00,110.91,110.95,110.77,110.78,7295.0,104.7676,104.8054,104.6353,104.6448,7295.0
2022-09-23 14:20:00,110.82,111.02,110.75,110.88,19821.0,104.6826,104.8715,104.6164,104.7392,19821.0
2022-09-23 14:30:00,110.89,110.93,110.68,110.8,10743.0,104.7487,104.7865,104.5503,104.6637,10743.0
2022-09-23 14:40:00,110.79,111.02,110.68,110.93,10790.0,104.6542,104.8715,104.5503,104.7865,10790.0
2022-09-23 14:50:00,110.91,111.03,110.63,110.72,12559.0,104.7676,104.8809,104.5031,104.5881,12559.0
2022-09-23 15:00:00,110.72,111.6,110.72,111.44,10559.0,104.5881,105.4194,104.5881,105.2682,10559.0
2022-09-23 15:10:00,111.52,111.93,111.4,111.74,8030.0,105.3438,105.7311,105.2304,105.5516,8030.0
2022-09-23 15:20:00,111.73,111.83,111.48,111.7,11314.0,105.5422,105.6366,105.306,105.5138,11314.0
2022-09-23 15:30:00,111.72,111.98,111.64,111.94,17602.0,105.5327,105.7783,105.4571,105.7405,17602.0
2022-09-23 15:40:00,111.88,112.34,111.86,111.92,20968.0,105.6838,106.1184,105.665,105.7216,20968.0
2022-09-23 15:50:00,111.96,112.38,111.76,112.36,123169.0,105.7594,106.1562,105.5705,106.1373,123169.0
2022-09-26 09:30:00,112.5,113.09,111.96,112.6,25924.0,106.2695,106.8268,105.7594,106.364,25924.0
2022-09-26 09:40:00,112.65,112.75,111.84,112.17,6679.0,106.4112,106.5057,105.6461,105.9578,6679.0
2022-09-26 09:50:00,112.18,112.99,112.17,112.57,16345.0,105.9672,106.7324,105.9578,106.3356,16345.0
2022-09-26 10:00:00,112.59,112.67,111.68,111.68,11136.0,106.3545,106.4301,105.4949,105.4949,11136.0
2022-09-26 10:10:00,111.68,112.65,111.46,112.54,5511.0,105.4949,106.4112,105.2871,106.3073,5511.0
2022-09-26 10:20:00,112.63,112.77,112.15,112.34,3112.0,106.3923,106.5246,105.9389,106.1184,3112.0
2022-09-26 10:30:00,112.26,112.65,112.13,112.58,10640.0,106.0428,106.4112,105.92,106.3451,10640.0
2022-09-26 10:40:00,112.66,112.89,112.34,112.55,7580.0,106.4206,106.6379,106.1184,106.3167,7580.0
2022-09-26 10:50:00,112.47,112.7,112.22,112.43,14838.0,106.2412,106.4584,106.005,106.2034,14838.0
2022-09-26 11:00:00,112.32,112.4,111.67,111.67,10796.0,106.0995,106.175,105.4855,105.4855,10796.0
2022-09-26 11:10:00,111.61,111.81,111.49,111.55,7558.0,105.4288,105.6177,105.3154,105.3721,7558.0
2022-09-26 11:20:00,111.53,111.75,111.5,111.7,5052.0,105.3532,105.561,105.3249,105.5138,5052.0
2022-09-26 11:30:00,111.69,111.98,111.66,111.81,7381.0,105.5044,105.7783,105.476,105.6177,7381.0
2022-09-26 11:40:00,111.91,112.01,111.51,111.76,7596.0,105.7122,105.8066,105.3343,105.5705,7596.0
2022-09-26 11:50:00,111.77,112.13,111.54,112.03,10427.0,105.5799,105.92,105.3627,105.8255,10427.0
2022-09-26 12:00:00,111.94,111.94,111.62,111.76,6742.0,105.7405,105.7405,105.4382,105.5705,6742.0
2022-09-26 12:10:00,111.76,111.95,111.73,111.95,4361.0,105.5705,105.75,105.5422,105.75,4361.0
2022-09-26 12:20:00,111.91,111.91,111.31,111.36,4683.0,105.7122,105.7122,105.1454,105.1926,4683.0
2022-09-26 12:30:00,111.4,111.4,111.16,111.23,4876.0,105.2304,105.2304,105.0037,105.0698,4876.0
2022-09-26 12:40:00,111.21,111.45,111.18,111.45,3421.0,105.051,105.2777,105.0226,105.2777,3421.0
2022-09-26 12:50:00,111.45,111.71,111.41,111.68,8080.0,105.2777,105.5233,105.2399,105.4949,8080.0
2022-09-26 13:00:00,111.69,111.69,111.17,111.29,3654.0,105.5044,105.5044,105.0132,105.1265,3654.0
2022-09-26 13:10:00,111.29,111.29,110.68,110.75,11834.0,105.1265,105.1265,104.5503,104.6164,11834.0
2022-09-26 13:20:00,110.75,110.89,110.52,110.83,5039.0,104.6164,104.7487,104.3992,104.692,5039.0
2022-09-26 13:30:00,110.83,111.29,110.83,111.03,11200.0,104.692,105.1265,104.692,104.8809,11200.0
2022-09-26 13:40:00,111.07,111.29,110.9,111.07,7461.0,104.9187,105.1265,104.7581,104.9187,7461.0
2022-09-26 13:50:00,111.12,111.19,110.67,110.67,9866.0,104.9659,105.0321,104.5409,104.5409,9866.0
2022-09-26 14:00:00,110.68,111.3,110.68,111.22,4451.0,104.5503,105.136,104.5503,105.0604,4451.0
2022-09-26 14:10:00,111.11,111.16,110.94,111.01,5012.0,104.9565,105.0037,104.7959,104.862,5012.0
2022-09-26 14:20:00,111.03,111.03,110.62,110.63,10117.0,104.8809,104.8809,104.4936,104.5031,10117.0
2022-09-26 14:30:00,110.61,110.81,110.52,110.64,8233.0,104.4842,104.6731,104.3992,104.5125,8233.0
2022-09-26 14:40:00,110.72,111.31,110.61,111.28,10788.0,104.5881,105.1454,104.4842,105.1171,10788.0
2022-09-26 14:50:00,111.23,111.3,111.02,111.2,8596.0,105.0698,105.136,104.8715,105.0415,8596.0
2022-09-26 15:00:00,111.29,111.58,111.14,111.58,7310.0,105.1265,105.4005,104.9848,105.4005,7310.0
2022-09-26 15:10:00,111.61,111.75,111.2,111.63,17299.0,105.4288,105.561,105.0415,105.4477,17299.0
2022-09-26 15:20:00,111.58,111.61,111.25,111.38,7205.0,105.4005,105.4288,105.0887,105.2115,7205.0
2022-09-26 15:30:00,111.34,111.73,111.23,111.43,14890.0,105.1738,105.5422,105.0698,105.2588,14890.0
2022-09-26 15:40:00,111.39,111.76,111.37,111.7,22030.0,105.221,105.5705,105.2021,105.5138,22030.0
2022-09-26 15:50:00,111.66,112.14,111.1,111.2,110496.0,105.476,105.9294,104.947,105.0415,110496.0
2022-09-27 09:30:00,112.39,112.46,111.76,112.31,28606.0,106.1656,106.2317,105.5705,106.09,28606.0
2022-09-27 09:40:00,112.25,112.4,111.47,111.48,17195.0,106.0334,106.175,105.2966,105.306,17195.0
2022-09-27 09:50:00,111.35,111.85,111.18,111.76,8794.0,105.1832,105.6555,105.0226,105.5705,8794.0
2022-09-27 10:00:00,111.8,111.8,110.66,110.82,18400.0,105.6083,105.6083,104.5314,104.6826,18400.0
2022-09-27 10:10:00,110.86,111.14,110.52,110.61,9175.0,104.7203,104.9848,104.3992,104.4842,9175.0
2022-09-27 10:20:00,110.62,111.2,110.49,110.96,12411.0,104.4936,105.0415,104.3708,104.8148,12411.0
2022-09-27 10:30:00,111.08,111.96,111.06,111.49,8822.0,104.9282,105.7594,104.9093,105.3154,8822.0
2022-09-27 10:40:00,111.51,112.03,111.51,111.92,6007.0,105.3343,105.8255,105.3343,105.7216,6007.0
2022-09-27 10:50:00,111.91,112.04,111.66,111.93,7723.0,105.7122,105.835,105.476,105.7311,7723.0
2022-09-27 11:00:00,111.88,112.07,111.55,112.07,6799.0,105.6838,105.8633,105.3721,105.8633,6799.0
2022-09-27 11:10:00,112.07,112.11,111.74,111.74,13786.0,105.8633,105.9011,105.5516,105.5516,13786.0
2022-09-27 11:20:00,111.76,111.87,110.96,111.12,6001.0,105.5705,105.6744,104.8148,104.9659,6001.0
2022-09-27 11:30:00,111.09,111.41,111.04,111.28,5990.0,104.9376,105.2399,104.8904,105.1171,5990.0
2022-09-27 11:40:00,111.18,111.28,111.1,111.11,4713.0,105.0226,105.1171,104.947,104.9565,4713.0
2022-09-27 11:50:00,111.11,111.26,110.6,110.71,33532.0,104.9565,105.0982,104.4747,104.5786,33532.0
2022-09-27 12:00:00,110.65,110.78,110.13,110.33,21832.0,104.522,104.6448,104.0308,104.2197,21832.0
2022-09-27 12:10:00,110.24,110.24,109.86,109.98,27260.0,104.1347,104.1347,103.7757,103.8891,27260.0
2022-09-27 12:20:00,109.98,110.39,109.98,110.17,7998.0,103.8891,104.2764,103.8891,104.0685,7998.0
2022-09-27 12:30:00,110.18,110.45,110.17,110.25,8030.0,104.078,104.333,104.0685,104.1441,8030.0
2022-09-27 12:40:00,110.19,110.44,110.17,110.37,6388.0,104.0874,104.3236,104.0685,104.2575,6388.0
2022-09-27 12:50:00,110.39,110.6,110.15,110.58,7953.0,104.2764,104.4747,104.0497,104.4558,7953.0
2022-09-27 13:00:00,110.57,110.57,110.14,110.36,15354.0,104.4464,104.4464,104.0402,104.248,15354.0
2022-09-27 13:10:00,110.31,110.5,110.27,110.39,8541.0,104.2008,104.3803,104.163,104.2764,8541.0
2022-09-27 13:20:00,110.48,110.53,110.32,110.4,8513.0,104.3614,104.4086,104.2102,104.2858,8513.0
2022-09-27 13:30:00,110.3,110.54,110.22,110.24,9393.0,104.1913,104.4181,104.1158,104.1347,9393.0
2022-09-27 13:40:00,110.2,110.23,109.86,110.01,34186.0,104.0969,104.1252,103.7757,103.9174,34186.0
2022-09-27 13:50:00,109.98,110.05,109.78,110.05,17792.0,103.8891,103.9552,103.7001,103.9552,17792.0
2022-09-27 14:00:00,110.01,110.33,109.98,110.18,18425.0,103.9174,104.2197,103.8891,104.078,18425.0
2022-09-27 14:10:00,110.15,110.18,109.81,109.9,17527.0,104.0497,104.078,103.7285,103.8135,17527.0
2022-09-27 14:20:00,109.89,110.28,109.89,110.25,16007.0,103.8041,104.1725,103.8041,104.1441,16007.0
2022-09-27 14:30:00,110.24,110.79,110.14,110.76,12045.0,104.1347,104.6542,104.0402,104.6259,12045.0
2022-09-27 14:40:00,110.79,111.16,110.68,111.14,11445.0,104.6542,105.0037,104.5503,104.9848,11445.0
2022-09-27 14:50:00,111.18,111.21,110.91,111.04,9705.0,105.0226,105.051,104.7676,104.8904,9705.0
2022-09-27 15:00:00,111.02,111.03,110.62,111.03,16550.0,104.8715,104.8809,104.4936,104.8809,16550.0
2022-09-27 15:10:00,111.04,111.08,110.72,111.06,12223.0,104.8904,104.9282,104.5881,104.9093,12223.0
2022-09-27 15:20:00,111.04,111.34,110.99,111.1,14411.0,104.8904,105.1738,104.8431,104.947,14411.0
2022-09-27 15:30:00,111.13,111.13,110.74,110.84,14936.0,104.9754,104.9754,104.607,104.7014,14936.0
2022-09-27 15:40:00,110.84,111.38,110.81,111.12,29219.0,104.7014,105.2115,104.6731,104.9659,29219.0
2022-09-27 15:50:00,111.14,111.47,111.01,111.13,96552.0,104.9848,105.2966,104.862,104.9754,96552.0
2022-09-28 09:30:00,112.47,112.47,111.31,111.47,32856.0,106.2412,106.2412,105.1454,105.2966,32856.0
2022-09-28 09:40:00,111.5,111.91,111.28,111.37,16844.0,105.3249,105.7122,105.1171,105.2021,16844.0
2022-09-28 09:50:00,111.34,112.29,111.25,112.0,15904.0,105.1738,106.0711,105.0887,105.7972,15904.0
2022-09-28 10:00:00,111.98,112.27,111.13,111.14,11185.0,105.7783,106.0522,104.9754,104.9848,11185.0
2022-09-28 10:10:00,111.22,111.94,111.15,111.83,7109.0,105.0604,105.7405,104.9943,105.6366,7109.0
2022-09-28 10:20:00,112.0,112.71,111.8,112.71,45031.0,105.7972,106.4679,105.6083,106.4679,45031.0
2022-09-28 10:30:00,112.81,112.82,112.18,112.23,11579.0,106.5623,106.5718,105.9672,106.0145,11579.0
2022-09-28 10:40:00,112.31,112.94,112.17,112.85,22544.0,106.09,106.6851,105.9578,106.6001,22544.0
2022-09-28 10:50:00,112.85,113.23,112.65,112.92,34474.0,106.6001,106.9591,106.4112,106.6662,34474.0
2022-09-28 11:00:00,112.83,113.06,112.64,112.93,37617.0,106.5812,106.7985,106.4018,106.6757,37617.0
2022-09-28 11:10:00,112.94,113.44,112.91,113.38,16298.0,106.6851,107.1574,106.6568,107.1008,16298.0
2022-09-28 11:20:00,113.38,113.87,113.35,113.68,55185.0,107.1008,107.5636,107.0724,107.3842,55185.0
2022-09-28 11:30:00,113.62,113.63,112.93,112.94,47768.0,107.3275,107.3369,106.6757,106.6851,47768.0
2022-09-28 11:40:00,112.94,113.19,112.78,113.02,13061.0,106.6851,106.9213,106.534,106.7607,13061.0
2022-09-28 11:50:00,113.04,113.56,113.02,113.37,8375.0,106.7796,107.2708,106.7607,107.0913,8375.0
2022-09-28 12:00:00,113.35,113.57,113.21,113.51,11319.0,107.0724,107.2802,106.9402,107.2236,11319.0
2022-09-28 12:10:00,113.43,113.81,113.43,113.74,18673.0,107.148,107.507,107.148,107.4408,18673.0
2022-09-28 12:20:00,113.73,113.77,113.31,113.38,10089.0,107.4314,107.4692,107.0346,107.1008,10089.0
2022-09-28 12:30:00,113.37,113.44,113.22,113.22,16703.0,107.0913,107.1574,106.9496,106.9496,16703.0
2022-09-28 12:40:00,113.23,113.57,113.18,113.47,11988.0,106.9591,107.2802,106.9118,107.1858,11988.0
2022-09-28 12:50:00,113.39,113.45,113.27,113.27,11519.0,107.1102,107.1669,106.9969,106.9969,11519.0
2022-09-28 13:00:00,113.32,113.67,113.19,113.67,9938.0,107.0441,107.3747,106.9213,107.3747,9938.0
2022-09-28 13:10:00,113.63,113.79,113.58,113.79,7502.0,107.3369,107.4881,107.2897,107.4881,7502.0
2022-09-28 13:20:00,113.75,113.81,113.46,113.48,10841.0,107.4503,107.507,107.1763,107.1952,10841.0
2022-09-28 13:30:00,113.48,113.61,113.41,113.52,11634.0,107.1952,107.318,107.1291,107.233,11634.0
2022-09-28 13:40:00,113.54,113.61,113.3,113.38,17382.0,107.2519,107.318,107.0252,107.1008,17382.0
2022-09-28 13:50:00,113.39,113.47,113.32,113.43,22023.0,107.1102,107.1858,107.0441,107.148,22023.0
2022-09-28 14:00:00,113.45,113.64,113.4,113.43,12807.0,107.1669,107.3464,107.1197,107.148,12807.0
2022-09-28 14:10:00,113.37,113.38,113.02,113.09,17375.0,107.0913,107.1008,106.7607,106.8268,17375.0
2022-09-28 14:20:00,113.06,113.06,112.8,113.0,21538.0,106.7985,106.7985,106.5529,106.7418,21538.0
2022-09-28 14:30:00,113.0,113.29,112.93,113.19,42256.0,106.7418,107.0158,106.6757,106.9213,42256.0
2022-09-28 14:40:00,113.19,113.19,112.94,113.06,15082.0,106.9213,106.9213,106.6851,106.7985,15082.0
2022-09-28 14:50:00,113.09,113.15,113.01,113.07,13153.0,106.8268,106.8835,106.7513,106.8079,13153.0
2022-09-28 15:00:00,113.05,113.55,113.04,113.49,11735.0,106.789,107.2614,106.7796,107.2047,11735.0
2022-09-28 15:10:00,113.43,113.53,113.28,113.3,13211.0,107.148,107.2425,107.0063,107.0252,13211.0
2022-09-28 15:20:00,113.34,113.52,113.25,113.46,22657.0,107.063,107.233,106.978,107.1763,22657.0
2022-09-28 15:30:00,113.49,113.82,113.46,113.59,23944.0,107.2047,107.5164,107.1763,107.2991,23944.0
2022-09-28 15:40:00,113.58,114.02,113.58,113.89,30968.0,107.2897,107.7053,107.2897,107.5825,30968.0
2022-09-28 15:50:00,113.86,113.89,113.24,113.24,117494.0,107.5542,107.5825,106.9685,106.9685,117494.0
2022-09-29 09:30:00,111.82,111.88,111.32,111.32,10812.0,105.6272,105.6838,105.1549,105.1549,10812.0
2022-09-29 09:40:00,111.3,111.32,110.47,110.83,6495.0,105.136,105.1549,104.3519,104.692,6495.0
2022-09-29 09:50:00,110.97,111.07,110.57,110.57,4711.0,104.8242,104.9187,104.4464,104.4464,4711.0
2022-09-29 10:00:00,110.78,110.8,110.11,110.42,11791.0,104.6448,104.6637,104.0119,104.3047,11791.0
2022-09-29 10:10:00,110.37,110.51,110.12,110.46,8849.0,104.2575,104.3897,104.0213,104.3425,8849.0
2022-09-29 10:20:00,110.47,110.96,110.4,110.86,12358.0,104.3519,104.8148,104.2858,104.7203,12358.0
2022-09-29 10:30:00,110.86,110.94,110.41,110.76,22870.0,104.7203,104.7959,104.2953,104.6259,22870.0
2022-09-29 10:40:00,110.86,111.11,110.8,110.98,3220.0,104.7203,104.9565,104.6637,104.8337,3220.0
2022-09-29 10:50:00,111.01,111.29,110.94,110.98,7247.0,104.862,105.1265,104.7959,104.8337,7247.0
2022-09-29 11:00:00,110.95,111.46,110.9,111.33,9459.0,104.8054,105.2871,104.7581,105.1643,9459.0
2022-09-29 11:10:00,111.48,111.64,110.92,111.05,9198.0,105.306,105.4571,104.777,104.8998,9198.0
2022-09-29 11:20:00,110.95,110.99,110.61,110.71,13518.0,104.8054,104.8431,104.4842,104.5786,13518.0
2022-09-29 11:30:00,110.72,110.99,110.6,110.91,7707.0,104.5881,104.8431,104.4747,104.7676,7707.0
2022-09-29 11:40:00,110.87,111.08,110.79,110.96,5039.0,104.7298,104.9282,104.6542,104.8148,5039.0
2022-09-29 11:50:00,111.0,111.33,110.92,111.05,10129.0,104.8526,105.1643,104.777,104.8998,10129.0
2022-09-29 12:00:00,110.99,111.3,110.99,111.27,20683.0,104.8431,105.136,104.8431,105.1076,20683.0
2022-09-29 12:10:00,111.28,111.29,110.87,110.96,10026.0,105.1171,105.1265,104.7298,104.8148,10026.0
2022-09-29 12:20:00,111.01,111.12,110.9,111.0,14419.0,104.862,104.9659,104.7581,104.8526,14419.0
2022-09-29 12:30:00,111.05,111.31,111.05,111.23,4712.0,104.8998,105.1454,104.8998,105.0698,4712.0
2022-09-29 12:40:00,111.2,111.23,111.06,111.09,4430.0,105.0415,105.0698,104.9093,104.9376,4430.0
2022-09-29 12:50:00,111.05,111.22,110.97,111.03,4927.0,104.8998,105.0604,104.8242,104.8809,4927.0
2022-09-29 13:00:00,111.0,111.0,110.86,110.91,5901.0,104.8526,104.8526,104.7203,104.7676,5901.0
2022-09-29 13:10:00,110.89,111.07,110.87,110.91,4220.0,104.7487,104.9187,104.7298,104.7676,4220.0
2022-09-29 13:20:00,110.86,110.99,110.67,110.82,6264.0,104.7203,104.8431,104.5409,104.6826,6264.0
2022-09-29 13:30:00,110.86,111.01,110.73,110.88,11894.0,104.7203,104.862,104.5975,104.7392,11894.0
2022-09-29 13:40:00,110.86,110.86,110.71,110.76,10971.0,104.7203,104.7203,104.5786,104.6259,10971.0
2022-09-29 13:50:00,110.76,110.76,110.42,110.44,11006.0,104.6259,104.6259,104.3047,104.3236,11006.0
2022-09-29 14:00:00,110.42,110.69,110.33,110.69,10633.0,104.3047,104.5598,104.2197,104.5598,10633.0
2022-09-29 14:10:00,110.69,110.7,110.5,110.53,8424.0,104.5598,104.5692,104.3803,104.4086,8424.0
2022-09-29 14:20:00,110.53,110.97,110.52,110.9,7448.0,104.4086,104.8242,104.3992,104.7581,7448.0
2022-09-29 14:30:00,110.87,111.29,110.85,111.24,6968.0,104.7298,105.1265,104.7109,105.0793,6968.0
2022-09-29 14:40:00,111.26,111.3,111.14,111.23,8084.0,105.0982,105.136,104.9848,105.0698,8084.0
2022-09-29 14:50:00,111.18,111.18,110.94,110.96,7775.0,105.0226,105.0226,104.7959,104.8148,7775.0
2022-09-29 15:00:00,110.96,111.14,110.82,110.86,11724.0,104.8148,104.9848,104.6826,104.7203,11724.0
2022-09-29 15:10:00,110.8,111.31,110.8,111.3,9198.0,104.6637,105.1454,104.6637,105.136,9198.0
2022-09-29 15:20:00,111.3,111.31,111.02,111.12,13413.0,105.136,105.1454,104.8715,104.9659,13413.0
2022-09-29 15:30:00,111.07,111.7,111.06,111.55,17659.0,104.9187,105.5138,104.9093,105.3721,17659.0
2022-09-29 15:40:00,111.58,111.68,111.41,111.52,22463.0,105.4005,105.4949,105.2399,105.3438,22463.0
2022-09-29 15:50:00,111.63,111.94,111.47,111.67,87860.0,105.4477,105.7405,105.2966,105.4855,87860.0
2022-09-30 09:30:00,112.0,112.0,111.0,111.13,22797.0,105.7972,105.7972,104.8526,104.9754,22797.0
2022-09-30 09:40:00,111.08,112.18,110.86,111.72,9773.0,104.9282,105.9672,104.7203,105.5327,9773.0
2022-09-30 09:50:00,111.9,112.73,111.84,112.4,14379.0,105.7027,106.4868,105.6461,106.175,14379.0
2022-09-30 10:00:00,112.4,112.47,111.87,112.02,13569.0,106.175,106.2412,105.6744,105.8161,13569.0
2022-09-30 10:10:00,111.97,112.15,111.64,112.12,12796.0,105.7689,105.9389,105.4571,105.9106,12796.0
2022-09-30 10:20:00,112.15,112.35,111.8,112.29,6142.0,105.9389,106.1278,105.6083,106.0711,6142.0
2022-09-30 10:30:00,112.17,112.73,112.13,112.55,8069.0,105.9578,106.4868,105.92,106.3167,8069.0
2022-09-30 10:40:00,112.53,112.91,112.45,112.81,6957.0,106.2978,106.6568,106.2223,106.5623,6957.0
2022-09-30 10:50:00,112.85,113.05,112.63,112.89,10820.0,106.6001,106.789,106.3923,106.6379,10820.0
2022-09-30 11:00:00,112.94,113.36,112.74,113.28,10380.0,106.6851,107.0819,106.4962,107.0063,10380.0
2022-09-30 11:10:00,113.31,113.37,113.08,113.12,8552.0,107.0346,107.0913,106.8174,106.8552,8552.0
2022-09-30 11:20:00,113.14,113.24,112.96,112.96,11684.0,106.8741,106.9685,106.704,106.704,11684.0
2022-09-30 11:30:00,112.94,113.12,112.59,112.59,4524.0,106.6851,106.8552,106.3545,106.3545,4524.0
2022-09-30 11:40:00,112.69,112.72,112.22,112.25,9254.0,106.449,106.4773,106.005,106.0334,9254.0
2022-09-30 11:50:00,112.25,112.37,112.13,112.23,9477.0,106.0334,106.1467,105.92,106.0145,9477.0
2022-09-30 12:00:00,112.18,112.18,111.8,111.8,6804.0,105.9672,105.9672,105.6083,105.6083,6804.0
2022-09-30 12:10:00,111.78,112.13,111.73,111.99,7544.0,105.5894,105.92,105.5422,105.7878,7544.0
2022-09-30 12:20:00,111.96,112.02,111.75,111.87,6815.0,105.7594,105.8161,105.561,105.6744,6815.0
2022-09-30 12:30:00,111.88,112.24,111.85,112.2,7062.0,105.6838,106.0239,105.6555,105.9861,7062.0
2022-09-30 12:40:00,112.19,112.22,112.1,112.17,4654.0,105.9767,106.005,105.8917,105.9578,4654.0
2022-09-30 12:50:00,112.16,112.24,112.03,112.03,3413.0,105.9483,106.0239,105.8255,105.8255,3413.0
2022-09-30 13:00:00,112.0,112.13,111.96,112.12,3680.0,105.7972,105.92,105.7594,105.9106,3680.0
2022-09-30 13:10:00,112.05,112.21,111.79,112.01,7239.0,105.8444,105.9956,105.5988,105.8066,7239.0
2022-09-30 13:20:00,112.08,112.14,111.86,112.03,10946.0,105.8728,105.9294,105.665,105.8255,10946.0
2022-09-30 13:30:00,112.01,112.17,111.76,111.82,16730.0,105.8066,105.9578,105.5705,105.6272,16730.0
2022-09-30 13:40:00,111.84,111.85,111.51,111.58,6926.0,105.6461,105.6555,105.3343,105.4005,6926.0
2022-09-30 13:50:00,111.56,111.85,111.52,111.64,11958.0,105.3816,105.6555,105.3438,105.4571,11958.0
2022-09-30 14:00:00,111.65,111.73,111.44,111.7,8481.0,105.4666,105.5422,105.2682,105.5138,8481.0
2022-09-30 14:10:00,111.81,111.88,111.7,111.74,6436.0,105.6177,105.6838,105.5138,105.5516,6436.0
2022-09-30 14:20:00,111.82,111.9,111.46,111.55,6353.0,105.6272,105.7027,105.2871,105.3721,6353.0
2022-09-30 14:30:00,111.59,111.74,111.49,111.53,11941.0,105.4099,105.5516,105.3154,105.3532,11941.0
2022-09-30 14:40:00,111.56,111.58,111.26,111.36,12394.0,105.3816,105.4005,105.0982,105.1926,12394.0
2022-09-30 14:50:00,111.47,111.54,111.19,111.34,14367.0,105.2966,105.3627,105.0321,105.1738,14367.0
2022-09-30 15:00:00,111.33,111.78,111.31,111.66,15048.0,105.1643,105.5894,105.1454,105.476,15048.0
2022-09-30 15:10:00,111.63,111.77,111.36,111.49,12647.0,105.4477,105.5799,105.1926,105.3154,12647.0
2022-09-30 15:20:00,111.47,111.49,111.03,111.38,17165.0,105.2966,105.3154,104.8809,105.2115,17165.0
2022-09-30 15:30:00,111.42,111.58,111.1,111.25,18905.0,105.2493,105.4005,104.947,105.0887,18905.0
2022-09-30 15:40:00,111.23,111.54,111.22,111.38,15237.0,105.0698,105.3627,105.0604,105.2115,15237.0
2022-09-30 15:50:00,111.32,111.35,110.57,110.79,120682.0,105.1549,105.1832,104.4464,104.6542,120682.0
2022-10-03 09:30:00,112.44,113.44,112.44,112.81,19746.0,106.2128,107.1574,106.2128,106.5623,19746.0
2022-10-03 09:40:00,112.89,114.27,112.54,114.06,6642.0,106.6379,107.9415,106.3073,107.7431,6642.0
2022-10-03 09:50:00,114.05,114.05,113.27,113.36,13330.0,107.7337,107.7337,106.9969,107.0819,13330.0
2022-10-03 10:00:00,113.44,115.07,113.34,114.46,22031.0,107.1574,108.6972,107.063,108.121,22031.0
2022-10-03 10:10:00,114.43,115.06,114.43,114.77,13873.0,108.0926,108.6877,108.0926,108.4138,13873.0
2022-10-03 10:20:00,114.77,115.26,114.64,114.85,12707.0,108.4138,108.8767,108.291,108.4894,12707.0
2022-10-03 10:30:00,114.84,115.22,114.74,115.08,11247.0,108.4799,108.8389,108.3855,108.7066,11247.0
2022-10-03 10:40:00,115.07,115.27,114.96,115.04,19101.0,108.6972,108.8861,108.5933,108.6688,19101.0
2022-10-03 10:50:00,115.05,115.3,114.9,114.99,12217.0,108.6783,108.9144,108.5366,108.6216,12217.0
2022-10-03 11:00:00,114.95,115.26,114.95,115.2,10685.0,108.5838,108.8767,108.5838,108.82,10685.0
2022-10-03 11:10:00,115.22,115.32,114.97,114.97,8622.0,108.8389,108.9333,108.6027,108.6027,8622.0
2022-10-03 11:20:00,115.0,115.16,114.67,114.68,8920.0,108.6311,108.7822,108.3193,108.3288,8920.0
2022-10-03 11:30:00,114.74,114.85,114.58,114.72,10452.0,108.3855,108.4894,108.2343,108.3666,10452.0
2022-10-03 11:40:00,114.71,114.78,114.45,114.7,9580.0,108.3571,108.4232,108.1115,108.3477,9580.0
2022-10-03 11:50:00,114.73,114.86,114.46,114.56,11021.0,108.376,108.4988,108.121,108.2154,11021.0
2022-10-03 12:00:00,114.57,114.84,114.57,114.84,5215.0,108.2249,108.4799,108.2249,108.4799,5215.0
2022-10-03 12:10:00,114.91,114.94,114.66,114.66,7938.0,108.546,108.5744,108.3099,108.3099,7938.0
2022-10-03 12:20:00,114.73,114.77,114.32,114.45,8693.0,108.376,108.4138,107.9887,108.1115,8693.0
2022-10-03 12:30:00,114.41,114.41,114.05,114.23,6134.0,108.0737,108.0737,107.7337,107.9037,6134.0
2022-10-03 12:40:00,114.25,114.42,114.14,114.26,8083.0,107.9226,108.0832,107.8187,107.932,8083.0
2022-10-03 12:50:00,114.26,114.44,113.98,114.42,5646.0,107.932,108.1021,107.6675,108.0832,5646.0
2022-10-03 13:00:00,114.46,114.61,114.42,114.54,6204.0,108.121,108.2627,108.0832,108.1965,6204.0
2022-10-03 13:10:00,114.56,114.56,114.38,114.41,4763.0,108.2154,108.2154,108.0454,108.0737,4763.0
2022-10-03 13:20:00,114.35,114.72,114.33,114.72,5894.0,108.0171,108.3666,107.9982,108.3666,5894.0
2022-10-03 13:30:00,114.74,115.03,114.74,114.83,7985.0,108.3855,108.6594,108.3855,108.4705,7985.0
2022-10-03 13:40:00,114.85,115.13,114.85,115.12,5125.0,108.4894,108.7539,108.4894,108.7444,5125.0
2022-10-03 13:50:00,115.11,115.11,114.85,114.9,5304.0,108.735,108.735,108.4894,108.5366,5304.0
2022-10-03 14:00:00,114.92,115.15,114.92,115.01,7749.0,108.5555,108.7727,108.5555,108.6405,7749.0
2022-10-03 14:10:00,115.05,115.09,114.91,114.95,8974.0,108.6783,108.7161,108.546,108.5838,8974.0
2022-10-03 14:20:00,114.97,115.12,114.93,115.11,24069.0,108.6027,108.7444,108.5649,108.735,24069.0
2022-10-03 14:30:00,115.11,115.24,114.95,115.17,17362.0,108.735,108.8578,108.5838,108.7916,17362.0
2022-10-03 14:40:00,115.18,115.32,115.06,115.15,14633.0,108.8011,108.9333,108.6877,108.7727,14633.0
2022-10-03 14:50:00,115.13,115.34,115.11,115.12,17212.0,108.7539,108.9522,108.735,108.7444,17212.0
2022-10-03 15:00:00,115.15,115.17,114.89,114.94,17954.0,108.7727,108.7916,108.5271,108.5744,17954.0
2022-10-03 15:10:00,114.96,114.96,114.56,114.74,18901.0,108.5933,108.5933,108.2154,108.3855,18901.0
2022-10-03 15:20:00,114.71,114.89,114.66,114.82,13789.0,108.3571,108.5271,108.3099,108.461,13789.0
2022-10-03 15:30:00,114.82,114.84,114.55,114.68,29595.0,108.461,108.4799,108.206,108.3288,29595.0
2022-10-03 15:40:00,114.68,114.73,114.39,114.43,28733.0,108.3288,108.376,108.0548,108.0926,28733.0
2022-10-03 15:50:00,114.41,114.54,114.14,114.25,180884.0,108.0737,108.1965,107.8187,107.9226,180884.0
2022-10-04 09:30:00,116.03,117.3,116.02,116.66,27060.0,109.604,110.8037,109.5946,110.1991,27060.0
2022-10-04 09:40:00,116.63,117.17,116.51,116.81,15699.0,110.1708,110.6809,110.0574,110.3408,15699.0
2022-10-04 09:50:00,116.76,117.66,116.74,117.59,9384.0,110.2936,111.1437,110.2747,111.0776,9384.0
2022-10-04 10:00:00,117.7,118.09,117.65,117.81,8646.0,111.1815,111.5499,111.1343,111.2854,8646.0
2022-10-04 10:10:00,117.62,117.85,117.51,117.6,6539.0,111.106,111.3232,111.002,111.0871,6539.0
2022-10-04 10:20:00,117.55,117.73,117.45,117.64,7608.0,111.0398,111.2099,110.9454,111.1248,7608.0
2022-10-04 10:30:00,117.63,117.87,117.61,117.74,9811.0,111.1154,111.3421,111.0965,111.2193,9811.0
2022-10-04 10:40:00,117.8,117.91,117.64,117.72,9382.0,111.276,111.3799,111.1248,111.2004,9382.0
2022-10-04 10:50:00,117.64,118.11,117.57,118.02,17781.0,111.1248,111.5688,111.0587,111.4838,17781.0
2022-10-04 11:00:00,118.06,118.29,117.91,118.17,9430.0,111.5216,111.7388,111.3799,111.6255,9430.0
2022-10-04 11:10:00,118.08,118.53,117.95,118.42,14605.0,111.5405,111.9656,111.4177,111.8616,14605.0
2022-10-04 11:20:00,118.56,118.92,118.52,118.7,17281.0,111.9939,112.334,111.9561,112.1261,17281.0
2022-10-04 11:30:00,118.71,118.88,118.55,118.58,20867.0,112.1356,112.2962,111.9844,112.0128,20867.0
2022-10-04 11:40:00,118.53,118.55,118.16,118.39,10819.0,111.9656,111.9844,111.616,111.8333,10819.0
2022-10-04 11:50:00,118.42,118.81,118.42,118.81,6898.0,111.8616,112.23,111.8616,112.23,6898.0
2022-10-04 12:00:00,118.78,118.89,118.72,118.82,4722.0,112.2017,112.3056,112.145,112.2395,4722.0
2022-10-04 12:10:00,118.82,119.08,118.77,118.88,8838.0,112.2395,112.4851,112.1923,112.2962,8838.0
2022-10-04 12:20:00,118.93,119.04,118.78,118.92,14813.0,112.3434,112.4473,112.2017,112.334,14813.0
2022-10-04 12:30:00,118.94,119.12,118.93,119.09,9250.0,112.3528,112.5229,112.3434,112.4945,9250.0
2022-10-04 12:40:00,119.11,119.13,118.63,118.7,8927.0,112.5134,112.5323,112.06,112.1261,8927.0
2022-10-04 12:50:00,118.7,118.75,118.51,118.57,9453.0,112.1261,112.1734,111.9467,112.0033,9453.0
2022-10-04 13:00:00,118.59,118.59,118.29,118.39,4918.0,112.0222,112.0222,111.7388,111.8333,4918.0
2022-10-04 13:10:00,118.36,118.43,117.91,117.98,6928.0,111.805,111.8711,111.3799,111.446,6928.0
2022-10-04 13:20:00,117.9,118.3,117.9,118.28,7483.0,111.3704,111.7483,111.3704,111.7294,7483.0
2022-10-04 13:30:00,118.31,118.42,118.08,118.3,11520.0,111.7577,111.8616,111.5405,111.7483,11520.0
2022-10-04 13:40:00,118.3,118.59,118.2,118.45,9427.0,111.7483,112.0222,111.6538,111.89,9427.0
2022-10-04 13:50:00,118.44,118.76,118.44,118.5,11683.0,111.8805,112.1828,111.8805,111.9372,11683.0
2022-10-04 14:00:00,118.48,118.66,118.44,118.61,13532.0,111.9183,112.0884,111.8805,112.0411,13532.0
2022-10-04 14:10:00,118.6,118.77,118.51,118.54,12586.0,112.0317,112.1923,111.9467,111.975,12586.0
2022-10-04 14:20:00,118.55,118.63,118.25,118.26,12720.0,111.9844,112.06,111.7011,111.7105,12720.0
2022-10-04 14:30:00,118.27,118.56,118.27,118.53,15658.0,111.72,111.9939,111.72,111.9656,15658.0
2022-10-04 14:40:00,118.54,119.03,118.54,119.03,35631.0,111.975,112.4379,111.975,112.4379,35631.0
2022-10-04 14:50:00,119.04,119.28,119.03,119.13,25562.0,112.4473,112.674,112.4379,112.5323,25562.0
2022-10-04 15:00:00,119.09,119.16,118.91,118.99,26699.0,112.4945,112.5607,112.3245,112.4001,26699.0
2022-10-04 15:10:00,118.98,118.99,118.65,118.83,13408.0,112.3906,112.4001,112.0789,112.2489,13408.0
2022-10-04 15:20:00,118.85,119.0,118.65,118.88,36000.0,112.2678,112.4095,112.0789,112.2962,36000.0
2022-10-04 15:30:00,118.86,119.07,118.58,118.96,25266.0,112.2773,112.4756,112.0128,112.3717,25266.0
2022-10-04 15:40:00,118.94,119.24,118.78,119.19,44088.0,112.3528,112.6362,112.2017,112.589,44088.0
2022-10-04 15:50:00,119.15,119.42,118.95,119.24,208148.0,112.5512,112.8063,112.3623,112.6362,208148.0
2022-10-05 09:30:00,117.45,119.2,117.4,118.92,28384.0,110.9454,112.5984,110.8981,112.334,28384.0
2022-10-05 09:40:00,118.91,118.91,118.13,118.54,12714.0,112.3245,112.3245,111.5877,111.975,12714.0
2022-10-05 09:50:00,118.52,119.05,118.41,118.87,8981.0,111.9561,112.4568,111.8522,112.2867,8981.0
2022-10-05 10:00:00,118.66,118.82,118.04,118.27,16963.0,112.0884,112.2395,111.5027,111.72,16963.0
2022-10-05 10:10:00,118.3,118.38,118.02,118.28,6520.0,111.7483,111.8239,111.4838,111.7294,6520.0
2022-10-05 10:20:00,118.27,118.63,118.15,118.24,15017.0,111.72,112.06,111.6066,111.6916,15017.0
2022-10-05 10:30:00,118.23,118.39,117.87,118.39,6645.0,111.6822,111.8333,111.3421,111.8333,6645.0
2022-10-05 10:40:00,118.31,118.89,118.29,118.54,13872.0,111.7577,112.3056,111.7388,111.975,13872.0
2022-10-05 10:50:00,118.5,118.52,118.12,118.13,9363.0,111.9372,111.9561,111.5783,111.5877,9363.0
2022-10-05 11:00:00,118.16,118.45,118.15,118.44,8064.0,111.616,111.89,111.6066,111.8805,8064.0
2022-10-05 11:10:00,118.53,118.97,118.43,118.88,25837.0,111.9656,112.3812,111.8711,112.2962,25837.0
2022-10-05 11:20:00,118.88,118.91,118.47,118.59,14024.0,112.2962,112.3245,111.9089,112.0222,14024.0
2022-10-05 11:30:00,118.64,118.84,118.49,118.74,10698.0,112.0695,112.2584,111.9278,112.1639,10698.0
2022-10-05 11:40:00,118.76,118.91,118.64,118.7,21339.0,112.1828,112.3245,112.0695,112.1261,21339.0
2022-10-05 11:50:00,118.69,118.75,118.54,118.67,37390.0,112.1167,112.1734,111.975,112.0978,37390.0
2022-10-05 12:00:00,118.58,118.73,118.37,118.69,33190.0,112.0128,112.1545,111.8144,112.1167,33190.0
2022-10-05 12:10:00,118.69,119.6,118.65,119.56,19710.0,112.1167,112.9763,112.0789,112.9385,19710.0
2022-10-05 12:20:00,119.56,119.56,119.26,119.38,8038.0,112.9385,112.9385,112.6551,112.7685,8038.0
2022-10-05 12:30:00,119.39,119.42,119.13,119.27,8978.0,112.7779,112.8063,112.5323,112.6646,8978.0
2022-10-05 12:40:00,119.22,119.75,119.19,119.75,7454.0,112.6173,113.118,112.589,113.118,7454.0
2022-10-05 12:50:00,119.78,119.78,119.51,119.55,7436.0,113.1463,113.1463,112.8913,112.9291,7436.0
2022-10-05 13:00:00,119.49,119.81,119.47,119.63,10602.0,112.8724,113.1747,112.8535,113.0046,10602.0
2022-10-05 13:10:00,119.65,119.91,119.59,119.91,10182.0,113.0235,113.2691,112.9668,113.2691,10182.0
2022-10-05 13:20:00,119.91,120.1,119.68,119.81,7973.0,113.2691,113.4486,113.0519,113.1747,7973.0
2022-10-05 13:30:00,119.84,119.84,119.56,119.7,20346.0,113.203,113.203,112.9385,113.0708,20346.0
2022-10-05 13:40:00,119.75,119.84,119.52,119.78,6613.0,113.118,113.203,112.9007,113.1463,6613.0
2022-10-05 13:50:00,119.79,119.84,119.62,119.65,8773.0,113.1558,113.203,112.9952,113.0235,8773.0
2022-10-05 14:00:00,119.66,119.88,119.66,119.86,13878.0,113.033,113.2408,113.033,113.2219,13878.0
2022-10-05 14:10:00,119.82,120.14,119.69,120.12,17158.0,113.1841,113.4864,113.0613,113.4675,17158.0
2022-10-05 14:20:00,120.1,120.18,119.97,120.15,8102.0,113.4486,113.5242,113.3258,113.4958,8102.0
2022-10-05 14:30:00,120.17,120.34,120.02,120.27,11095.0,113.5147,113.6753,113.373,113.6092,11095.0
2022-10-05 14:40:00,120.28,120.32,120.12,120.18,11630.0,113.6186,113.6564,113.4675,113.5242,11630.0
2022-10-05 14:50:00,120.23,120.42,120.14,120.37,12738.0,113.5714,113.7509,113.4864,113.7037,12738.0
2022-10-05 15:00:00,120.46,120.76,120.45,120.64,20278.0,113.7887,114.0721,113.7792,113.9587,20278.0
2022-10-05 15:10:00,120.66,121.0,120.56,120.9,23506.0,113.9776,114.2988,113.8831,114.2043,23506.0
2022-10-05 15:20:00,120.92,120.92,120.63,120.73,18845.0,114.2232,114.2232,113.9493,114.0437,18845.0
2022-10-05 15:30:00,120.72,120.88,120.63,120.7,27250.0,114.0343,114.1854,113.9493,114.0154,27250.0
2022-10-05 15:40:00,120.67,120.74,120.4,120.46,28532.0,113.987,114.0532,113.732,113.7887,28532.0
2022-10-05 15:50:00,120.38,120.38,119.96,120.26,180205.0,113.7131,113.7131,113.3164,113.5997,180205.0
2022-10-06 09:30:00,119.77,120.61,118.74,120.29,12828.0,113.1369,113.9304,112.1639,113.6281,12828.0
2022-10-06 09:40:00,120.56,120.95,119.86,119.92,6158.0,113.8831,114.2515,113.2219,113.2786,6158.0
2022-10-06 09:50:00,119.84,120.26,119.67,119.86,7912.0,113.203,113.5997,113.0424,113.2219,7912.0
2022-10-06 10:00:00,119.81,119.87,119.28,119.67,17236.0,113.1747,113.2313,112.674,113.0424,17236.0
2022-10-06 10:10:00,119.58,119.79,119.24,119.5,10692.0,112.9574,113.1558,112.6362,112.8818,10692.0
2022-10-06 10:20:00,119.42,119.73,119.16,119.2,10121.0,112.8063,113.0991,112.5607,112.5984,10121.0
2022-10-06 10:30:00,119.19,119.28,118.68,118.98,31002.0,112.589,112.674,112.1072,112.3906,31002.0
2022-10-06 10:40:00,118.91,119.25,118.78,119.24,21790.0,112.3245,112.6457,112.2017,112.6362,21790.0
2022-10-06 10:50:00,119.22,119.81,119.21,119.62,16697.0,112.6173,113.1747,112.6079,112.9952,16697.0
2022-10-06 11:00:00,119.64,119.76,119.03,119.18,20909.0,113.0141,113.1274,112.4379,112.5796,20909.0
2022-10-06 11:10:00,119.16,119.46,118.94,119.42,10491.0,112.5607,112.844,112.3528,112.8063,10491.0
2022-10-06 11:20:00,119.37,119.61,119.24,119.56,9418.0,112.759,112.9857,112.6362,112.9385,9418.0
2022-10-06 11:30:00,119.57,119.63,119.28,119.38,19705.0,112.948,113.0046,112.674,112.7685,19705.0
2022-10-06 11:40:00,119.38,119.74,119.28,119.47,18274.0,112.7685,113.1085,112.674,112.8535,18274.0
2022-10-06 11:50:00,119.44,119.96,119.26,119.26,13084.0,112.8252,113.3164,112.6551,112.6551,13084.0
2022-10-06 12:00:00,119.18,119.33,119.03,119.13,8433.0,112.5796,112.7212,112.4379,112.5323,8433.0
2022-10-06 12:10:00,119.14,119.22,118.87,118.98,11105.0,112.5418,112.6173,112.2867,112.3906,11105.0
2022-10-06 12:20:00,119.0,119.1,118.84,118.98,32333.0,112.4095,112.504,112.2584,112.3906,32333.0
2022-10-06 12:30:00,119.02,119.38,118.89,119.38,32179.0,112.4284,112.7685,112.3056,112.7685,32179.0
2022-10-06 12:40:00,119.34,119.49,119.14,119.38,24040.0,112.7307,112.8724,112.5418,112.7685,24040.0
2022-10-06 12:50:00,119.44,119.47,119.32,119.39,7935.0,112.8252,112.8535,112.7118,112.7779,7935.0
2022-10-06 13:00:00,119.4,119.55,119.18,119.21,11692.0,112.7874,112.9291,112.5796,112.6079,11692.0
2022-10-06 13:10:00,119.19,119.41,119.1,119.32,12237.0,112.589,112.7968,112.504,112.7118,12237.0
2022-10-06 13:20:00,119.32,119.45,119.15,119.26,9602.0,112.7118,112.8346,112.5512,112.6551,9602.0
2022-10-06 13:30:00,119.22,119.26,118.69,118.84,8199.0,112.6173,112.6551,112.1167,112.2584,8199.0
2022-10-06 13:40:00,118.82,119.01,118.8,118.89,10041.0,112.2395,112.419,112.2206,112.3056,10041.0
2022-10-06 13:50:00,118.87,118.91,118.78,118.83,9937.0,112.2867,112.3245,112.2017,112.2489,9937.0
2022-10-06 14:00:00,118.83,118.83,118.32,118.35,14477.0,112.2489,112.2489,111.7672,111.7955,14477.0
2022-10-06 14:10:00,118.28,118.43,118.16,118.16,11932.0,111.7294,111.8711,111.616,111.616,11932.0
2022-10-06 14:20:00,118.16,118.36,118.16,118.24,9673.0,111.616,111.805,111.616,111.6916,9673.0
2022-10-06 14:30:00,118.24,118.37,118.09,118.2,14220.0,111.6916,111.8144,111.5499,111.6538,14220.0
2022-10-06 14:40:00,118.16,118.28,117.9,117.9,11141.0,111.616,111.7294,111.3704,111.3704,11141.0
2022-10-06 14:50:00,117.9,117.9,117.49,117.74,31840.0,111.3704,111.3704,110.9832,111.2193,31840.0
2022-10-06 15:00:00,117.69,117.72,117.35,117.51,25473.0,111.1721,111.2004,110.8509,111.002,25473.0
2022-10-06 15:10:00,117.54,117.6,117.26,117.4,47929.0,111.0304,111.0871,110.7659,110.8981,47929.0
2022-10-06 15:20:00,117.38,117.75,117.2,117.66,41529.0,110.8792,111.2288,110.7092,111.1437,41529.0
2022-10-06 15:30:00,117.69,117.87,117.49,117.6,43364.0,111.1721,111.3421,110.9832,111.0871,43364.0
2022-10-06 15:40:00,117.58,117.79,117.36,117.57,56720.0,111.0682,111.2665,110.8604,111.0587,56720.0
2022-10-06 15:50:00,117.6,117.92,117.49,117.69,132657.0,111.0871,111.3893,110.9832,111.1721,132657.0
2022-10-07 09:30:00,116.39,116.92,115.59,115.99,14619.0,109.9441,110.4447,109.1884,109.5662,14619.0
2022-10-07 09:40:00,116.2,116.2,115.17,115.3,12574.0,109.7646,109.7646,108.7916,108.9144,12574.0
2022-10-07 09:50:00,115.34,115.78,115.21,115.35,14907.0,108.9522,109.3679,108.8294,108.9617,14907.0
2022-10-07 10:00:00,115.48,115.88,115.1,115.87,14195.0,109.0845,109.4623,108.7255,109.4529,14195.0
2022-10-07 10:10:00,115.78,116.44,115.66,116.35,9297.0,109.3679,109.9913,109.2545,109.9063,9297.0
2022-10-07 10:20:00,116.37,116.6,116.25,116.44,9746.0,109.9252,110.1424,109.8118,109.9913,9746.0
2022-10-07 10:30:00,116.5,116.52,116.05,116.31,15897.0,110.048,110.0669,109.6229,109.8685,15897.0
2022-10-07 10:40:00,116.31,116.59,116.3,116.53,8276.0,109.8685,110.133,109.8591,110.0763,8276.0
2022-10-07 10:50:00,116.54,116.54,115.86,116.02,10702.0,110.0858,110.0858,109.4434,109.5946,10702.0
2022-10-07 11:00:00,116.07,116.21,115.66,115.73,10676.0,109.6418,109.774,109.2545,109.3206,10676.0
2022-10-07 11:10:00,115.72,115.88,115.4,115.4,9766.0,109.3112,109.4623,109.0089,109.0089,9766.0
2022-10-07 11:20:00,115.45,115.71,115.26,115.63,10720.0,109.0561,109.3017,108.8767,109.2262,10720.0
2022-10-07 11:30:00,115.71,115.72,115.39,115.45,10218.0,109.3017,109.3112,108.9995,109.0561,10218.0
2022-10-07 11:40:00,115.41,115.48,115.23,115.29,7430.0,109.0183,109.0845,108.8483,108.905,7430.0
2022-10-07 11:50:00,115.27,115.35,114.95,115.14,21153.0,108.8861,108.9617,108.5838,108.7633,21153.0
2022-10-07 12:00:00,115.18,115.34,115.03,115.12,21002.0,108.8011,108.9522,108.6594,108.7444,21002.0
2022-10-07 12:10:00,115.2,115.27,114.91,114.91,17459.0,108.82,108.8861,108.546,108.546,17459.0
2022-10-07 12:20:00,114.9,114.93,114.57,114.58,6636.0,108.5366,108.5649,108.2249,108.2343,6636.0
2022-10-07 12:30:00,114.59,114.62,114.49,114.59,6513.0,108.2438,108.2721,108.1493,108.2438,6513.0
2022-10-07 12:40:00,114.59,114.6,114.26,114.3,5944.0,108.2438,108.2532,107.932,107.9698,5944.0
2022-10-07 12:50:00,114.28,114.5,114.26,114.5,9215.0,107.9509,108.1587,107.932,108.1587,9215.0
2022-10-07 13:00:00,114.55,114.61,114.23,114.26,9481.0,108.206,108.2627,107.9037,107.932,9481.0
2022-10-07 13:10:00,114.28,114.66,114.24,114.66,7059.0,107.9509,108.3099,107.9131,108.3099,7059.0
2022-10-07 13:20:00,114.67,114.84,114.63,114.72,10419.0,108.3193,108.4799,108.2815,108.3666,10419.0
2022-10-07 13:30:00,114.66,114.84,114.66,114.71,6040.0,108.3099,108.4799,108.3099,108.3571,6040.0
2022-10-07 13:40:00,114.73,114.96,114.7,114.74,7690.0,108.376,108.5933,108.3477,108.3855,7690.0
2022-10-07 13:50:00,114.74,114.86,114.53,114.57,7729.0,108.3855,108.4988,108.1871,108.2249,7729.0
2022-10-07 14:00:00,114.53,114.66,114.39,114.58,8684.0,108.1871,108.3099,108.0548,108.2343,8684.0
2022-10-07 14:10:00,114.59,114.67,114.41,114.64,7227.0,108.2438,108.3193,108.0737,108.291,7227.0
2022-10-07 14:20:00,114.65,114.69,114.37,114.38,8453.0,108.3004,108.3382,108.0359,108.0454,8453.0
2022-10-07 14:30:00,114.38,114.59,114.23,114.42,11324.0,108.0454,108.2438,107.9037,108.0832,11324.0
2022-10-07 14:40:00,114.41,114.45,114.09,114.24,9346.0,108.0737,108.1115,107.7715,107.9131,9346.0
2022-10-07 14:50:00,114.27,114.32,114.02,114.11,9220.0,107.9415,107.9887,107.7053,107.7903,9220.0
2022-10-07 15:00:00,114.09,114.31,114.09,114.14,11370.0,107.7715,107.9793,107.7715,107.8187,11370.0
2022-10-07 15:10:00,114.18,114.26,113.95,114.09,9856.0,107.8565,107.932,107.6392,107.7715,9856.0
2022-10-07 15:20:00,114.12,114.12,113.58,113.73,12938.0,107.7998,107.7998,107.2897,107.4314,12938.0
2022-10-07 15:30:00,113.7,114.03,113.57,114.03,15727.0,107.4031,107.7148,107.2802,107.7148,15727.0
2022-10-07 15:40:00,113.98,114.28,113.91,114.07,23923.0,107.6675,107.9509,107.6014,107.7526,23923.0
2022-10-07 15:50:00,114.18,114.47,114.15,114.32,97116.0,107.8565,108.1304,107.8281,107.9887,97116.0
2022-10-10 09:30:00,108.66,109.84,107.67,108.35,226656.0,102.6422,103.7568,101.707,102.3493,226656.0
2022-10-10 09:40:00,108.44,110.24,108.31,110.23,200397.0,102.4344,104.1347,102.3116,104.1252,200397.0
2022-10-10 09:50:00,110.22,110.61,109.43,109.78,108336.0,104.1158,104.4842,103.3695,103.7001,108336.0
2022-10-10 10:00:00,109.82,110.13,109.18,110.06,109074.0,103.7379,104.0308,103.1334,103.9646,109074.0
2022-10-10 10:10:00,110.08,110.35,109.56,109.69,37256.0,103.9835,104.2386,103.4923,103.6151,37256.0
2022-10-10 10:20:00,109.67,110.23,109.56,110.04,68041.0,103.5962,104.1252,103.4923,103.9457,68041.0
2022-10-10 10:30:00,110.02,110.55,109.59,109.76,28516.0,103.9269,104.4275,103.5207,103.6813,28516.0
2022-10-10 10:40:00,109.72,109.9,109.54,109.65,19689.0,103.6435,103.8135,103.4734,103.5773,19689.0
2022-10-10 10:50:00,109.61,109.71,109.21,109.69,59447.0,103.5396,103.634,103.1617,103.6151,59447.0
2022-10-10 11:00:00,109.63,109.81,109.41,109.56,27423.0,103.5585,103.7285,103.3506,103.4923,27423.0
2022-10-10 11:10:00,109.55,110.19,109.55,109.98,37280.0,103.4829,104.0874,103.4829,103.8891,37280.0
2022-10-10 11:20:00,110.01,110.48,109.93,109.93,13360.0,103.9174,104.3614,103.8418,103.8418,13360.0
2022-10-10 11:30:00,109.9,109.96,109.72,109.84,34820.0,103.8135,103.8702,103.6435,103.7568,34820.0
2022-10-10 11:40:00,109.76,110.15,109.38,110.15,30927.0,103.6813,104.0497,103.3223,104.0497,30927.0
2022-10-10 11:50:00,110.12,110.5,110.07,110.27,11765.0,104.0213,104.3803,103.9741,104.163,11765.0
2022-10-10 12:00:00,110.37,110.4,110.16,110.31,9989.0,104.2575,104.2858,104.0591,104.2008,9989.0
2022-10-10 12:10:00,110.26,110.55,110.24,110.43,21482.0,104.1536,104.4275,104.1347,104.3141,21482.0
2022-10-10 12:20:00,110.36,110.36,110.03,110.1,12153.0,104.248,104.248,103.9363,104.0024,12153.0
2022-10-10 12:30:00,110.12,110.16,109.87,110.1,37461.0,104.0213,104.0591,103.7852,104.0024,37461.0
2022-10-10 12:40:00,110.11,110.42,110.05,110.35,48262.0,104.0119,104.3047,103.9552,104.2386,48262.0
2022-10-10 12:50:00,110.37,110.55,110.21,110.52,18701.0,104.2575,104.4275,104.1063,104.3992,18701.0
2022-10-10 13:00:00,110.53,110.53,110.36,110.46,37024.0,104.4086,104.4086,104.248,104.3425,37024.0
2022-10-10 13:10:00,110.44,111.05,110.4,110.95,33859.0,104.3236,104.8998,104.2858,104.8054,33859.0
2022-10-10 13:20:00,110.95,111.58,110.94,111.47,29200.0,104.8054,105.4005,104.7959,105.2966,29200.0
2022-10-10 13:30:00,111.47,111.89,111.37,111.44,48788.0,105.2966,105.6933,105.2021,105.2682,48788.0
2022-10-10 13:40:00,111.44,111.52,111.22,111.26,33953.0,105.2682,105.3438,105.0604,105.0982,33953.0
2022-10-10 13:50:00,111.21,111.81,111.21,111.5,40592.0,105.051,105.6177,105.051,105.3249,40592.0
2022-10-10 14:00:00,111.51,111.54,111.06,111.09,19274.0,105.3343,105.3627,104.9093,104.9376,19274.0
2022-10-10 14:10:00,111.14,111.25,111.06,111.12,35614.0,104.9848,105.0887,104.9093,104.9659,35614.0
2022-10-10 14:20:00,111.2,111.41,111.1,111.34,13249.0,105.0415,105.2399,104.947,105.1738,13249.0
2022-10-10 14:30:00,111.33,111.78,111.27,111.75,19413.0,105.1643,105.5894,105.1076,105.561,19413.0
2022-10-10 14:40:00,111.82,111.9,111.65,111.9,18192.0,105.6272,105.7027,105.4666,105.7027,18192.0
2022-10-10 14:50:00,111.9,111.97,111.75,111.81,11880.0,105.7027,105.7689,105.561,105.6177,11880.0
2022-10-10 15:00:00,111.87,112.0,111.75,111.87,17198.0,105.6744,105.7972,105.561,105.6744,17198.0
2022-10-10 15:10:00,111.87,112.44,111.82,112.3,42134.0,105.6744,106.2128,105.6272,106.0806,42134.0
2022-10-10 15:20:00,112.34,112.36,111.48,111.48,77962.0,106.1184,106.1373,105.306,105.306,77962.0
2022-10-10 15:30:00,111.5,111.55,111.36,111.44,43771.0,105.3249,105.3721,105.1926,105.2682,43771.0
2022-10-10 15:40:00,111.46,111.52,111.08,111.24,110655.0,105.2871,105.3438,104.9282,105.0793,110655.0
2022-10-10 15:50:00,111.22,111.31,110.76,110.76,168917.0,105.0604,105.1454,104.6259,104.6259,168917.0
2022-10-11 09:30:00,110.34,110.49,109.84,110.11,40859.0,104.2291,104.3708,103.7568,104.0119,40859.0
2022-10-11 09:40:00,110.26,110.45,109.97,110.3,29918.0,104.1536,104.333,103.8796,104.1913,29918.0
2022-10-11 09:50:00,110.33,110.69,110.17,110.69,21649.0,104.2197,104.5598,104.0685,104.5598,21649.0
2022-10-11 10:00:00,110.68,110.77,110.29,110.67,41493.0,104.5503,104.6353,104.1819,104.5409,41493.0
2022-10-11 10:10:00,110.66,111.23,110.55,111.16,18994.0,104.5314,105.0698,104.4275,105.0037,18994.0
2022-10-11 10:20:00,111.18,111.36,110.76,111.14,36759.0,105.0226,105.1926,104.6259,104.9848,36759.0
2022-10-11 10:30:00,111.1,111.33,110.95,111.33,15446.0,104.947,105.1643,104.8054,105.1643,15446.0
2022-10-11 10:40:00,111.31,111.68,111.28,111.63,22287.0,105.1454,105.4949,105.1171,105.4477,22287.0
2022-10-11 10:50:00,111.68,111.96,111.35,111.37,58464.0,105.4949,105.7594,105.1832,105.2021,58464.0
2022-10-11 11:00:00,111.39,111.88,111.32,111.49,15058.0,105.221,105.6838,105.1549,105.3154,15058.0
2022-10-11 11:10:00,111.56,112.04,111.45,111.93,15056.0,105.3816,105.835,105.2777,105.7311,15056.0
2022-10-11 11:20:00,111.95,112.12,111.72,111.86,19791.0,105.75,105.9106,105.5327,105.665,19791.0
2022-10-11 11:30:00,111.87,112.1,111.73,111.73,15084.0,105.6744,105.8917,105.5422,105.5422,15084.0
2022-10-11 11:40:00,111.75,112.53,111.69,112.49,15191.0,105.561,106.2978,105.5044,106.2601,15191.0
2022-10-11 11:50:00,112.5,112.62,112.2,112.2,23101.0,106.2695,106.3829,105.9861,105.9861,23101.0
2022-10-11 12:00:00,112.23,112.28,111.73,111.86,12141.0,106.0145,106.0617,105.5422,105.665,12141.0
2022-10-11 12:10:00,111.9,112.31,111.9,112.28,12858.0,105.7027,106.09,105.7027,106.0617,12858.0
2022-10-11 12:20:00,112.27,112.58,112.08,112.08,16347.0,106.0522,106.3451,105.8728,105.8728,16347.0
2022-10-11 12:30:00,112.11,112.47,112.09,112.43,24519.0,105.9011,106.2412,105.8822,106.2034,24519.0
2022-10-11 12:40:00,112.44,112.68,112.39,112.55,37203.0,106.2128,106.4395,106.1656,106.3167,37203.0
2022-10-11 12:50:00,112.56,112.6,112.24,112.51,17441.0,106.3262,106.364,106.0239,106.279,17441.0
2022-10-11 13:00:00,112.51,112.58,112.4,112.4,13208.0,106.279,106.3451,106.175,106.175,13208.0
2022-10-11 13:10:00,112.4,112.5,112.12,112.18,12213.0,106.175,106.2695,105.9106,105.9672,12213.0
2022-10-11 13:20:00,112.14,112.53,112.13,112.16,8735.0,105.9294,106.2978,105.92,105.9483,8735.0
2022-10-11 13:30:00,112.19,112.3,112.08,112.16,7257.0,105.9767,106.0806,105.8728,105.9483,7257.0
2022-10-11 13:40:00,112.15,112.26,111.94,112.16,25996.0,105.9389,106.0428,105.7405,105.9483,25996.0
2022-10-11 13:50:00,112.16,112.35,112.13,112.26,53540.0,105.9483,106.1278,105.92,106.0428,53540.0
2022-10-11 14:00:00,112.24,112.33,111.77,111.94,44621.0,106.0239,106.1089,105.5799,105.7405,44621.0
2022-10-11 14:10:00,111.95,111.95,111.52,111.52,15483.0,105.75,105.75,105.3438,105.3438,15483.0
2022-10-11 14:20:00,111.53,111.79,111.47,111.79,77742.0,105.3532,105.5988,105.2966,105.5988,77742.0
2022-10-11 14:30:00,111.79,112.08,111.79,111.98,14618.0,105.5988,105.8728,105.5988,105.7783,14618.0
2022-10-11 14:40:00,112.01,112.1,111.16,111.23,19567.0,105.8066,105.8917,105.0037,105.0698,19567.0
2022-10-11 14:50:00,111.2,111.29,110.4,110.44,15782.0,105.0415,105.1265,104.2858,104.3236,15782.0
2022-10-11 15:00:00,110.42,110.53,110.13,110.42,55432.0,104.3047,104.4086,104.0308,104.3047,55432.0
2022-10-11 15:10:00,110.38,110.41,109.9,110.12,51752.0,104.2669,104.2953,103.8135,104.0213,51752.0
2022-10-11 15:20:00,110.14,110.48,110.11,110.44,33033.0,104.0402,104.3614,104.0119,104.3236,33033.0
2022-10-11 15:30:00,110.41,110.92,110.24,110.9,22018.0,104.2953,104.777,104.1347,104.7581,22018.0
2022-10-11 15:40:00,110.89,111.03,110.61,110.98,46075.0,104.7487,104.8809,104.4842,104.8337,46075.0
2022-10-11 15:50:00,110.98,111.1,110.66,110.73,218944.0,104.8337,104.947,104.5314,104.5975,218944.0
2022-10-12 09:30:00,111.46,111.46,109.59,110.13,39679.0,105.2871,105.2871,103.5207,104.0308,39679.0
2022-10-12 09:40:00,110.06,110.76,109.91,110.1,15345.0,103.9646,104.6259,103.8229,104.0024,15345.0
2022-10-12 09:50:00,110.23,111.1,110.02,111.08,25551.0,104.1252,104.947,103.9269,104.9282,25551.0
2022-10-12 10:00:00,111.06,111.42,110.43,110.51,19120.0,104.9093,105.2493,104.3141,104.3897,19120.0
2022-10-12 10:10:00,110.44,110.55,110.04,110.41,14690.0,104.3236,104.4275,103.9457,104.2953,14690.0
2022-10-12 10:20:00,110.37,110.66,110.16,110.42,18125.0,104.2575,104.5314,104.0591,104.3047,18125.0
2022-10-12 10:30:00,110.42,110.79,110.29,110.41,8775.0,104.3047,104.6542,104.1819,104.2953,8775.0
2022-10-12 10:40:00,110.23,110.23,109.82,110.18,13829.0,104.1252,104.1252,103.7379,104.078,13829.0
2022-10-12 10:50:00,110.2,110.5,110.14,110.26,7467.0,104.0969,104.3803,104.0402,104.1536,7467.0
2022-10-12 11:00:00,110.22,110.53,110.15,110.4,19621.0,104.1158,104.4086,104.0497,104.2858,19621.0
2022-10-12 11:10:00,110.4,110.8,110.38,110.8,21881.0,104.2858,104.6637,104.2669,104.6637,21881.0
2022-10-12 11:20:00,110.62,110.62,110.06,110.25,14594.0,104.4936,104.4936,103.9646,104.1441,14594.0
2022-10-12 11:30:00,110.27,110.78,110.22,110.52,10334.0,104.163,104.6448,104.1158,104.3992,10334.0
2022-10-12 11:40:00,110.57,110.81,110.23,110.27,13706.0,104.4464,104.6731,104.1252,104.163,13706.0
2022-10-12 11:50:00,110.31,110.69,110.29,110.69,12394.0,104.2008,104.5598,104.1819,104.5598,12394.0
2022-10-12 12:00:00,110.71,110.87,110.53,110.57,19756.0,104.5786,104.7298,104.4086,104.4464,19756.0
2022-10-12 12:10:00,110.5,110.63,110.37,110.38,13814.0,104.3803,104.5031,104.2575,104.2669,13814.0
2022-10-12 12:20:00,110.35,110.42,110.11,110.18,11325.0,104.2386,104.3047,104.0119,104.078,11325.0
2022-10-12 12:30:00,110.23,110.27,110.07,110.24,25766.0,104.1252,104.163,103.9741,104.1347,25766.0
2022-10-12 12:40:00,110.23,110.26,110.07,110.24,11611.0,104.1252,104.1536,103.9741,104.1347,11611.0
2022-10-12 12:50:00,110.26,110.43,110.2,110.4,9309.0,104.1536,104.3141,104.0969,104.2858,9309.0
2022-10-12 13:00:00,110.41,110.5,110.28,110.31,9799.0,104.2953,104.3803,104.1725,104.2008,9799.0
2022-10-12 13:10:00,110.32,110.32,110.07,110.13,11907.0,104.2102,104.2102,103.9741,104.0308,11907.0
2022-10-12 13:20:00,110.12,110.33,110.12,110.25,9507.0,104.0213,104.2197,104.0213,104.1441,9507.0
2022-10-12 13:30:00,110.21,110.21,110.04,110.14,28373.0,104.1063,104.1063,103.9457,104.0402,28373.0
2022-10-12 13:40:00,110.16,110.24,110.08,110.21,9094.0,104.0591,104.1347,103.9835,104.1063,9094.0
2022-10-12 13:50:00,110.22,110.24,110.06,110.23,9568.0,104.1158,104.1347,103.9646,104.1252,9568.0
2022-10-12 14:00:00,110.26,110.42,110.05,110.2,23923.0,104.1536,104.3047,103.9552,104.0969,23923.0
2022-10-12 14:10:00,110.19,110.39,110.09,110.34,35373.0,104.0874,104.2764,103.993,104.2291,35373.0
2022-10-12 14:20:00,110.32,110.33,110.16,110.23,14230.0,104.2102,104.2197,104.0591,104.1252,14230.0
2022-10-12 14:30:00,110.21,110.37,110.1,110.26,31859.0,104.1063,104.2575,104.0024,104.1536,31859.0
2022-10-12 14:40:00,110.31,110.35,110.01,110.02,7376.0,104.2008,104.2386,103.9174,103.9269,7376.0
2022-10-12 14:50:00,110.01,110.17,109.99,110.03,31126.0,103.9174,104.0685,103.8985,103.9363,31126.0
2022-10-12 15:00:00,110.01,110.08,109.89,109.96,13089.0,103.9174,103.9835,103.8041,103.8702,13089.0
2022-10-12 15:10:00,110.06,110.41,110.0,110.4,11430.0,103.9646,104.2953,103.908,104.2858,11430.0
2022-10-12 15:20:00,110.41,110.44,110.16,110.16,28740.0,104.2953,104.3236,104.0591,104.0591,28740.0
2022-10-12 15:30:00,110.15,110.28,110.02,110.09,26854.0,104.0497,104.1725,103.9269,103.993,26854.0
2022-10-12 15:40:00,110.07,110.16,109.96,110.05,44859.0,103.9741,104.0591,103.8702,103.9552,44859.0
2022-10-12 15:50:00,110.04,110.13,109.6,109.67,134825.0,103.9457,104.0308,103.5301,103.5962,134825.0
2022-10-13 09:30:00,107.79,108.39,107.46,107.73,53945.0,101.8204,102.3871,101.5086,101.7637,53945.0
2022-10-13 09:40:00,107.67,108.97,107.67,108.96,23508.0,101.707,102.935,101.707,102.9256,23508.0
2022-10-13 09:50:00,108.84,109.88,108.8,109.59,35005.0,102.8122,103.7946,102.7744,103.5207,35005.0
2022-10-13 10:00:00,109.6,110.49,109.45,110.3,25721.0,103.5301,104.3708,103.3884,104.1913,25721.0
2022-10-13 10:10:00,110.26,110.33,109.95,109.95,10460.0,104.1536,104.2197,103.8607,103.8607,10460.0
2022-10-13 10:20:00,109.89,110.08,109.39,109.55,8159.0,103.8041,103.9835,103.3317,103.4829,8159.0
2022-10-13 10:30:00,109.48,110.14,109.47,109.93,25997.0,103.4168,104.0402,103.4073,103.8418,25997.0
2022-10-13 10:40:00,109.86,110.1,109.73,109.98,24857.0,103.7757,104.0024,103.6529,103.8891,24857.0
2022-10-13 10:50:00,110.03,110.28,109.83,110.09,42291.0,103.9363,104.1725,103.7474,103.993,42291.0
2022-10-13 11:00:00,110.03,110.64,109.88,110.64,13718.0,103.9363,104.5125,103.7946,104.5125,13718.0
2022-10-13 11:10:00,110.54,111.85,110.43,111.7,16250.0,104.4181,105.6555,104.3141,105.5138,16250.0
2022-10-13 11:20:00,111.72,112.65,111.71,111.99,7971.0,105.5327,106.4112,105.5233,105.7878,7971.0
2022-10-13 11:30:00,112.03,113.5,111.88,113.19,13370.0,105.8255,107.2141,105.6838,106.9213,13370.0
2022-10-13 11:40:00,113.42,113.66,112.89,112.96,15498.0,107.1386,107.3653,106.6379,106.704,15498.0
2022-10-13 11:50:00,112.9,113.04,112.78,112.95,15283.0,106.6474,106.7796,106.534,106.6946,15283.0
2022-10-13 12:00:00,112.86,113.2,112.8,112.8,18046.0,106.6096,106.9307,106.5529,106.5529,18046.0
2022-10-13 12:10:00,112.84,112.84,112.4,112.47,13853.0,106.5907,106.5907,106.175,106.2412,13853.0
2022-10-13 12:20:00,112.39,112.74,112.31,112.52,11586.0,106.1656,106.4962,106.09,106.2884,11586.0
2022-10-13 12:30:00,112.52,112.68,112.46,112.55,11204.0,106.2884,106.4395,106.2317,106.3167,11204.0
2022-10-13 12:40:00,112.48,112.92,112.48,112.91,11795.0,106.2506,106.6662,106.2506,106.6568,11795.0
2022-10-13 12:50:00,112.9,112.98,112.79,112.89,8787.0,106.6474,106.7229,106.5434,106.6379,8787.0
2022-10-13 13:00:00,112.97,113.13,112.79,112.98,6440.0,106.7135,106.8646,106.5434,106.7229,6440.0
2022-10-13 13:10:00,112.97,113.01,112.64,112.88,12153.0,106.7135,106.7513,106.4018,106.6285,12153.0
2022-10-13 13:20:00,112.93,113.52,112.92,113.35,10868.0,106.6757,107.233,106.6662,107.0724,10868.0
2022-10-13 13:30:00,113.38,113.68,113.38,113.43,13394.0,107.1008,107.3842,107.1008,107.148,13394.0
2022-10-13 13:40:00,113.45,113.47,113.2,113.3,51317.0,107.1669,107.1858,106.9307,107.0252,51317.0
2022-10-13 13:50:00,113.25,113.36,113.16,113.18,12755.0,106.978,107.0819,106.893,106.9118,12755.0
2022-10-13 14:00:00,113.15,113.22,112.97,113.07,17965.0,106.8835,106.9496,106.7135,106.8079,17965.0
2022-10-13 14:10:00,113.07,113.11,112.9,112.91,21895.0,106.8079,106.8457,106.6474,106.6568,21895.0
2022-10-13 14:20:00,112.93,112.94,112.65,112.69,12114.0,106.6757,106.6851,106.4112,106.449,12114.0
2022-10-13 14:30:00,112.78,112.8,112.58,112.78,23633.0,106.534,106.5529,106.3451,106.534,23633.0
2022-10-13 14:40:00,112.75,113.36,112.7,113.28,16907.0,106.5057,107.0819,106.4584,107.0063,16907.0
2022-10-13 14:50:00,113.27,113.63,113.27,113.58,11893.0,106.9969,107.3369,106.9969,107.2897,11893.0
2022-10-13 15:00:00,113.58,113.58,113.32,113.52,23035.0,107.2897,107.2897,107.0441,107.233,23035.0
2022-10-13 15:10:00,113.55,113.55,113.29,113.4,27787.0,107.2614,107.2614,107.0158,107.1197,27787.0
2022-10-13 15:20:00,113.38,113.38,113.04,113.12,19650.0,107.1008,107.1008,106.7796,106.8552,19650.0
2022-10-13 15:30:00,113.13,113.3,112.74,112.9,49288.0,106.8646,107.0252,106.4962,106.6474,49288.0
2022-10-13 15:40:00,112.9,112.93,112.69,112.73,42602.0,106.6474,106.6757,106.449,106.4868,42602.0
2022-10-13 15:50:00,112.66,113.05,112.16,112.17,298730.0,106.4206,106.789,105.9483,105.9578,298730.0
2022-10-14 09:30:00,113.53,114.09,113.36,113.96,26648.0,107.2425,107.7715,107.0819,107.6487,26648.0
2022-10-14 09:40:00,113.88,113.97,112.38,112.47,34636.0,107.5731,107.6581,106.1562,106.2412,34636.0
2022-10-14 09:50:00,112.46,112.81,112.09,112.33,21018.0,106.2317,106.5623,105.8822,106.1089,21018.0
2022-10-14 10:00:00,112.23,112.37,110.89,111.33,33536.0,106.0145,106.1467,104.7487,105.1643,33536.0
2022-10-14 10:10:00,111.41,111.41,110.76,110.76,12285.0,105.2399,105.2399,104.6259,104.6259,12285.0
2022-10-14 10:20:00,110.62,110.62,110.14,110.38,10814.0,104.4936,104.4936,104.0402,104.2669,10814.0
2022-10-14 10:30:00,110.36,110.85,110.32,110.77,50889.0,104.248,104.7109,104.2102,104.6353,50889.0
2022-10-14 10:40:00,111.1,111.15,110.38,110.53,9013.0,104.947,104.9943,104.2669,104.4086,9013.0
2022-10-14 10:50:00,110.55,110.99,110.54,110.99,15786.0,104.4275,104.8431,104.4181,104.8431,15786.0
2022-10-14 11:00:00,111.18,111.57,111.09,111.17,8334.0,105.0226,105.391,104.9376,105.0132,8334.0
2022-10-14 11:10:00,111.17,111.21,110.52,110.64,6892.0,105.0132,105.051,104.3992,104.5125,6892.0
2022-10-14 11:20:00,110.65,111.14,110.65,111.1,7908.0,104.522,104.9848,104.522,104.947,7908.0
2022-10-14 11:30:00,111.02,111.02,110.53,110.75,7246.0,104.8715,104.8715,104.4086,104.6164,7246.0
2022-10-14 11:40:00,110.8,110.86,110.37,110.49,12431.0,104.6637,104.7203,104.2575,104.3708,12431.0
2022-10-14 11:50:00,110.51,110.6,110.29,110.38,25999.0,104.3897,104.4747,104.1819,104.2669,25999.0
2022-10-14 12:00:00,110.3,110.68,110.15,110.17,71173.0,104.1913,104.5503,104.0497,104.0685,71173.0
2022-10-14 12:10:00,110.18,110.35,109.9,110.18,100142.0,104.078,104.2386,103.8135,104.078,100142.0
2022-10-14 12:20:00,110.15,110.31,110.11,110.27,9083.0,104.0497,104.2008,104.0119,104.163,9083.0
2022-10-14 12:30:00,110.28,110.34,110.12,110.22,8896.0,104.1725,104.2291,104.0213,104.1158,8896.0
2022-10-14 12:40:00,110.23,110.58,110.21,110.33,4107.0,104.1252,104.4558,104.1063,104.2197,4107.0
2022-10-14 12:50:00,110.28,110.31,110.13,110.26,9200.0,104.1725,104.2008,104.0308,104.1536,9200.0
2022-10-14 13:00:00,110.25,110.58,110.18,110.24,9791.0,104.1441,104.4558,104.078,104.1347,9791.0
2022-10-14 13:10:00,110.34,110.4,110.17,110.34,7606.0,104.2291,104.2858,104.0685,104.2291,7606.0
2022-10-14 13:20:00,110.28,110.52,110.17,110.4,11604.0,104.1725,104.3992,104.0685,104.2858,11604.0
2022-10-14 13:30:00,110.39,110.53,110.28,110.32,7444.0,104.2764,104.4086,104.1725,104.2102,7444.0
2022-10-14 13:40:00,110.32,110.48,110.29,110.36,9129.0,104.2102,104.3614,104.1819,104.248,9129.0
2022-10-14 13:50:00,110.36,110.47,110.18,110.47,14759.0,104.248,104.3519,104.078,104.3519,14759.0
2022-10-14 14:00:00,110.43,110.48,110.3,110.37,7768.0,104.3141,104.3614,104.1913,104.2575,7768.0
2022-10-14 14:10:00,110.38,110.39,110.15,110.19,20983.0,104.2669,104.2764,104.0497,104.0874,20983.0
2022-10-14 14:20:00,110.22,110.32,109.92,110.09,38644.0,104.1158,104.2102,103.8324,103.993,38644.0
2022-10-14 14:30:00,110.04,110.12,109.98,110.09,22314.0,103.9457,104.0213,103.8891,103.993,22314.0
2022-10-14 14:40:00,110.09,110.28,110.01,110.21,10084.0,103.993,104.1725,103.9174,104.1063,10084.0
2022-10-14 14:50:00,110.29,110.42,110.23,110.32,6384.0,104.1819,104.3047,104.1252,104.2102,6384.0
2022-10-14 15:00:00,110.42,110.65,110.4,110.47,12276.0,104.3047,104.522,104.2858,104.3519,12276.0
2022-10-14 15:10:00,110.44,110.51,110.19,110.3,22728.0,104.3236,104.3897,104.0874,104.1913,22728.0
2022-10-14 15:20:00,110.31,110.68,110.3,110.68,30047.0,104.2008,104.5503,104.1913,104.5503,30047.0
2022-10-14 15:30:00,110.62,110.87,110.54,110.65,20410.0,104.4936,104.7298,104.4181,104.522,20410.0
2022-10-14 15:40:00,110.63,110.72,110.51,110.72,33512.0,104.5031,104.5881,104.3897,104.5881,33512.0
2022-10-14 15:50:00,110.76,110.85,110.17,110.43,139356.0,104.6259,104.7109,104.0685,104.3141,139356.0
2022-10-17 09:30:00,113.13,113.96,112.42,113.69,21503.0,106.8646,107.6487,106.1939,107.3936,21503.0
2022-10-17 09:40:00,113.73,114.5,113.61,113.96,23836.0,107.4314,108.1587,107.318,107.6487,23836.0
2022-10-17 09:50:00,114.14,114.14,113.11,113.3,12709.0,107.8187,107.8187,106.8457,107.0252,12709.0
2022-10-17 10:00:00,113.36,113.76,112.97,113.0,15605.0,107.0819,107.4597,106.7135,106.7418,15605.0
2022-10-17 10:10:00,113.01,113.76,112.95,113.57,19793.0,106.7513,107.4597,106.6946,107.2802,19793.0
2022-10-17 10:20:00,113.68,113.8,112.84,112.84,10198.0,107.3842,107.4975,106.5907,106.5907,10198.0
2022-10-17 10:30:00,112.91,113.24,112.77,113.13,11930.0,106.6568,106.9685,106.5246,106.8646,11930.0
2022-10-17 10:40:00,113.16,113.28,113.07,113.12,7605.0,106.893,107.0063,106.8079,106.8552,7605.0
2022-10-17 10:50:00,113.05,113.05,112.21,112.73,18285.0,106.789,106.789,105.9956,106.4868,18285.0
2022-10-17 11:00:00,112.83,112.99,112.36,112.42,14607.0,106.5812,106.7324,106.1373,106.1939,14607.0
2022-10-17 11:10:00,112.38,112.62,112.28,112.28,8504.0,106.1562,106.3829,106.0617,106.0617,8504.0
2022-10-17 11:20:00,112.28,112.91,112.28,112.91,16470.0,106.0617,106.6568,106.0617,106.6568,16470.0
2022-10-17 11:30:00,112.87,113.0,112.79,112.98,6613.0,106.619,106.7418,106.5434,106.7229,6613.0
2022-10-17 11:40:00,113.06,113.19,112.99,113.12,9135.0,106.7985,106.9213,106.7324,106.8552,9135.0
2022-10-17 11:50:00,113.12,113.23,113.05,113.19,11769.0,106.8552,106.9591,106.789,106.9213,11769.0
2022-10-17 12:00:00,113.23,113.38,113.05,113.36,7586.0,106.9591,107.1008,106.789,107.0819,7586.0
2022-10-17 12:10:00,113.35,113.54,113.21,113.36,10259.0,107.0724,107.2519,106.9402,107.0819,10259.0
2022-10-17 12:20:00,113.4,113.52,113.26,113.46,8577.0,107.1197,107.233,106.9874,107.1763,8577.0
2022-10-17 12:30:00,113.46,113.68,113.46,113.6,8935.0,107.1763,107.3842,107.1763,107.3086,8935.0
2022-10-17 12:40:00,113.61,113.62,113.26,113.37,12025.0,107.318,107.3275,106.9874,107.0913,12025.0
2022-10-17 12:50:00,113.3,113.57,113.28,113.31,8929.0,107.0252,107.2802,107.0063,107.0346,8929.0
2022-10-17 13:00:00,113.28,113.4,113.14,113.31,6550.0,107.0063,107.1197,106.8741,107.0346,6550.0
2022-10-17 13:10:00,113.3,113.31,113.02,113.02,7955.0,107.0252,107.0346,106.7607,106.7607,7955.0
2022-10-17 13:20:00,113.0,113.34,112.97,113.31,7143.0,106.7418,107.063,106.7135,107.0346,7143.0
2022-10-17 13:30:00,113.33,113.34,113.22,113.29,10575.0,107.0535,107.063,106.9496,107.0158,10575.0
2022-10-17 13:40:00,113.28,113.53,113.28,113.48,12168.0,107.0063,107.2425,107.0063,107.1952,12168.0
2022-10-17 13:50:00,113.48,113.56,113.41,113.42,10798.0,107.1952,107.2708,107.1291,107.1386,10798.0
2022-10-17 14:00:00,113.42,113.67,113.32,113.39,12899.0,107.1386,107.3747,107.0441,107.1102,12899.0
2022-10-17 14:10:00,113.4,113.4,113.19,113.39,16062.0,107.1197,107.1197,106.9213,107.1102,16062.0
2022-10-17 14:20:00,113.4,113.46,113.29,113.36,11244.0,107.1197,107.1763,107.0158,107.0819,11244.0
2022-10-17 14:30:00,113.38,113.68,113.3,113.65,8070.0,107.1008,107.3842,107.0252,107.3558,8070.0
2022-10-17 14:40:00,113.67,113.81,113.61,113.66,18301.0,107.3747,107.507,107.318,107.3653,18301.0
2022-10-17 14:50:00,113.64,113.68,113.5,113.53,13082.0,107.3464,107.3842,107.2141,107.2425,13082.0
2022-10-17 15:00:00,113.49,113.67,113.41,113.47,14741.0,107.2047,107.3747,107.1291,107.1858,14741.0
2022-10-17 15:10:00,113.46,113.56,113.38,113.56,13607.0,107.1763,107.2708,107.1008,107.2708,13607.0
2022-10-17 15:20:00,113.55,113.58,113.4,113.57,20766.0,107.2614,107.2897,107.1197,107.2802,20766.0
2022-10-17 15:30:00,113.57,113.66,113.4,113.4,31829.0,107.2802,107.3653,107.1197,107.1197,31829.0
2022-10-17 15:40:00,113.41,113.63,113.31,113.32,40657.0,107.1291,107.3369,107.0346,107.0441,40657.0
2022-10-17 15:50:00,113.35,113.46,113.0,113.32,157955.0,107.0724,107.1763,106.7418,107.0441,157955.0
2022-10-18 09:30:00,116.5,118.09,116.45,117.71,36144.0,110.048,111.5499,110.0007,111.191,36144.0
2022-10-18 09:40:00,117.79,117.97,116.49,116.71,16446.0,111.2665,111.4366,110.0385,110.2463,16446.0
2022-10-18 09:50:00,116.78,117.12,116.32,116.84,25823.0,110.3125,110.6336,109.8779,110.3692,25823.0
2022-10-18 10:00:00,116.94,117.78,116.94,117.56,14710.0,110.4636,111.2571,110.4636,111.0493,14710.0
2022-10-18 10:10:00,117.63,117.69,117.12,117.27,24293.0,111.1154,111.1721,110.6336,110.7753,24293.0
2022-10-18 10:20:00,117.31,117.42,116.94,117.07,17311.0,110.8131,110.917,110.4636,110.5864,17311.0
2022-10-18 10:30:00,117.1,117.11,116.27,116.47,13438.0,110.6148,110.6242,109.8307,110.0196,13438.0
2022-10-18 10:40:00,116.34,117.26,116.32,117.15,7701.0,109.8968,110.7659,109.8779,110.662,7701.0
2022-10-18 10:50:00,117.15,117.25,116.86,116.9,8779.0,110.662,110.7564,110.388,110.4258,8779.0
2022-10-18 11:00:00,116.89,117.13,116.72,116.81,12054.0,110.4164,110.6431,110.2558,110.3408,12054.0
2022-10-18 11:10:00,116.8,116.85,116.23,116.36,9442.0,110.3314,110.3786,109.7929,109.9157,9442.0
2022-10-18 11:20:00,116.34,116.37,116.04,116.31,8923.0,109.8968,109.9252,109.6135,109.8685,8923.0
2022-10-18 11:30:00,116.3,116.3,115.96,116.15,9742.0,109.8591,109.8591,109.5379,109.7174,9742.0
2022-10-18 11:40:00,116.17,116.27,115.95,116.27,7992.0,109.7363,109.8307,109.5284,109.8307,7992.0
2022-10-18 11:50:00,116.27,116.52,116.19,116.24,10222.0,109.8307,110.0669,109.7551,109.8024,10222.0
2022-10-18 12:00:00,116.24,116.41,116.06,116.37,13485.0,109.8024,109.963,109.6323,109.9252,13485.0
2022-10-18 12:10:00,116.36,116.43,116.21,116.33,11395.0,109.9157,109.9819,109.774,109.8874,11395.0
2022-10-18 12:20:00,116.3,116.37,116.03,116.03,16970.0,109.8591,109.9252,109.604,109.604,16970.0
2022-10-18 12:30:00,116.13,116.57,116.07,116.57,7220.0,109.6985,110.1141,109.6418,110.1141,7220.0
2022-10-18 12:40:00,116.57,116.71,116.38,116.43,7754.0,110.1141,110.2463,109.9346,109.9819,7754.0
2022-10-18 12:50:00,116.43,116.6,116.35,116.35,5890.0,109.9819,110.1424,109.9063,109.9063,5890.0
2022-10-18 13:00:00,116.34,116.34,115.95,116.14,7969.0,109.8968,109.8968,109.5284,109.7079,7969.0
2022-10-18 13:10:00,116.09,116.34,116.09,116.32,4200.0,109.6607,109.8968,109.6607,109.8779,4200.0
2022-10-18 13:20:00,116.26,116.54,116.25,116.54,5754.0,109.8213,110.0858,109.8118,110.0858,5754.0
2022-10-18 13:30:00,116.52,116.89,116.51,116.86,8447.0,110.0669,110.4164,110.0574,110.388,8447.0
2022-10-18 13:40:00,116.88,116.95,116.64,116.88,8636.0,110.4069,110.4731,110.1802,110.4069,8636.0
2022-10-18 13:50:00,116.85,116.98,116.81,116.92,10191.0,110.3786,110.5014,110.3408,110.4447,10191.0
2022-10-18 14:00:00,116.91,116.94,116.69,116.69,6669.0,110.4353,110.4636,110.2275,110.2275,6669.0
2022-10-18 14:10:00,116.7,116.83,116.63,116.63,5690.0,110.2369,110.3597,110.1708,110.1708,5690.0
2022-10-18 14:20:00,116.68,116.98,116.63,116.96,7159.0,110.218,110.5014,110.1708,110.4825,7159.0
2022-10-18 14:30:00,116.97,116.97,116.54,116.54,12015.0,110.492,110.492,110.0858,110.0858,12015.0
2022-10-18 14:40:00,116.54,116.55,115.93,116.0,13072.0,110.0858,110.0952,109.5095,109.5757,13072.0
2022-10-18 14:50:00,115.93,116.22,115.81,116.18,7968.0,109.5095,109.7835,109.3962,109.7457,7968.0
2022-10-18 15:00:00,116.16,116.16,115.9,115.99,10027.0,109.7268,109.7268,109.4812,109.5662,10027.0
2022-10-18 15:10:00,115.98,116.07,115.6,115.68,18313.0,109.5568,109.6418,109.1978,109.2734,18313.0
2022-10-18 15:20:00,115.68,116.13,115.61,116.13,16182.0,109.2734,109.6985,109.2073,109.6985,16182.0
2022-10-18 15:30:00,116.11,116.42,116.06,116.27,32181.0,109.6796,109.9724,109.6323,109.8307,32181.0
2022-10-18 15:40:00,116.26,116.52,116.26,116.48,21903.0,109.8213,110.0669,109.8213,110.0291,21903.0
2022-10-18 15:50:00,116.58,116.79,116.37,116.78,120122.0,110.1235,110.3219,109.9252,110.3125,120122.0
2022-10-19 09:30:00,115.84,116.14,115.03,115.33,29716.0,109.4245,109.7079,108.6594,108.9428,29716.0
2022-10-19 09:40:00,115.32,115.32,114.53,114.53,7206.0,108.9333,108.9333,108.1871,108.1871,7206.0
2022-10-19 09:50:00,114.56,115.01,114.56,114.9,8943.0,108.2154,108.6405,108.2154,108.5366,8943.0
2022-10-19 10:00:00,114.83,115.52,114.79,115.28,19405.0,108.4705,109.1223,108.4327,108.8955,19405.0
2022-10-19 10:10:00,115.34,115.53,115.05,115.21,5548.0,108.9522,109.1317,108.6783,108.8294,5548.0
2022-10-19 10:20:00,115.32,115.6,115.28,115.5,10733.0,108.9333,109.1978,108.8955,109.1034,10733.0
2022-10-19 10:30:00,115.5,115.65,115.36,115.4,8340.0,109.1034,109.2451,108.9711,109.0089,8340.0
2022-10-19 10:40:00,115.35,115.35,114.98,114.98,4437.0,108.9617,108.9617,108.6122,108.6122,4437.0
2022-10-19 10:50:00,114.93,115.06,114.55,114.64,11749.0,108.5649,108.6877,108.206,108.291,11749.0
2022-10-19 11:00:00,114.64,114.76,114.29,114.62,6972.0,108.291,108.4043,107.9604,108.2721,6972.0
2022-10-19 11:10:00,114.74,115.11,114.63,115.11,13377.0,108.3855,108.735,108.2815,108.735,13377.0
2022-10-19 11:20:00,115.06,115.15,114.56,114.73,4938.0,108.6877,108.7727,108.2154,108.376,4938.0
2022-10-19 11:30:00,114.78,114.94,114.6,114.89,5894.0,108.4232,108.5744,108.2532,108.5271,5894.0
2022-10-19 11:40:00,114.89,114.94,114.53,114.87,18572.0,108.5271,108.5744,108.1871,108.5083,18572.0
2022-10-19 11:50:00,114.97,115.26,114.96,114.97,7869.0,108.6027,108.8767,108.5933,108.6027,7869.0
2022-10-19 12:00:00,114.97,114.97,114.5,114.51,5766.0,108.6027,108.6027,108.1587,108.1682,5766.0
2022-10-19 12:10:00,114.56,114.63,114.42,114.54,6251.0,108.2154,108.2815,108.0832,108.1965,6251.0
2022-10-19 12:20:00,114.56,114.56,114.06,114.17,6935.0,108.2154,108.2154,107.7431,107.847,6935.0
2022-10-19 12:30:00,114.13,114.39,114.1,114.26,27559.0,107.8092,108.0548,107.7809,107.932,27559.0
2022-10-19 12:40:00,114.21,114.21,113.66,113.73,6851.0,107.8848,107.8848,107.3653,107.4314,6851.0
2022-10-19 12:50:00,113.78,113.91,113.78,113.81,4720.0,107.4786,107.6014,107.4786,107.507,4720.0
2022-10-19 13:00:00,113.77,113.84,113.05,113.23,11566.0,107.4692,107.5353,106.789,106.9591,11566.0
2022-10-19 13:10:00,113.24,113.29,113.0,113.11,10684.0,106.9685,107.0158,106.7418,106.8457,10684.0
2022-10-19 13:20:00,113.11,113.46,113.11,113.34,9571.0,106.8457,107.1763,106.8457,107.063,9571.0
2022-10-19 13:30:00,113.36,113.47,113.08,113.08,9014.0,107.0819,107.1858,106.8174,106.8174,9014.0
2022-10-19 13:40:00,113.13,113.53,113.03,113.32,22303.0,106.8646,107.2425,106.7702,107.0441,22303.0
2022-10-19 13:50:00,113.39,113.85,113.24,113.84,36195.0,107.1102,107.5447,106.9685,107.5353,36195.0
2022-10-19 14:00:00,113.87,114.07,113.72,113.96,11411.0,107.5636,107.7526,107.4219,107.6487,11411.0
2022-10-19 14:10:00,113.95,114.58,113.9,114.41,32493.0,107.6392,108.2343,107.592,108.0737,32493.0
2022-10-19 14:20:00,114.4,114.46,114.24,114.39,15934.0,108.0643,108.121,107.9131,108.0548,15934.0
2022-10-19 14:30:00,114.34,114.39,114.1,114.17,8754.0,108.0076,108.0548,107.7809,107.847,8754.0
2022-10-19 14:40:00,114.17,114.31,114.04,114.11,8526.0,107.847,107.9793,107.7242,107.7903,8526.0
2022-10-19 14:50:00,114.06,114.15,113.96,114.1,13363.0,107.7431,107.8281,107.6487,107.7809,13363.0
2022-10-19 15:00:00,114.1,114.59,114.01,114.54,17317.0,107.7809,108.2438,107.6959,108.1965,17317.0
2022-10-19 15:10:00,114.63,114.8,114.5,114.69,17289.0,108.2815,108.4421,108.1587,108.3382,17289.0
2022-10-19 15:20:00,114.71,114.74,114.29,114.41,19607.0,108.3571,108.3855,107.9604,108.0737,19607.0
2022-10-19 15:30:00,114.39,114.44,114.26,114.34,26957.0,108.0548,108.1021,107.932,108.0076,26957.0
2022-10-19 15:40:00,114.32,114.58,114.31,114.51,39090.0,107.9887,108.2343,107.9793,108.1682,39090.0
2022-10-19 15:50:00,114.51,114.65,114.26,114.52,161653.0,108.1682,108.3004,107.932,108.1776,161653.0
2022-10-20 09:30:00,113.12,113.76,111.3,112.56,93739.0,106.8552,107.4597,105.136,106.3262,93739.0
2022-10-20 09:40:00,112.65,112.76,112.13,112.73,90957.0,106.4112,106.5151,105.92,106.4868,90957.0
2022-10-20 09:50:00,112.73,114.15,112.61,113.35,45119.0,106.4868,107.8281,106.3734,107.0724,45119.0
2022-10-20 10:00:00,113.32,114.19,113.09,114.01,39590.0,107.0441,107.8659,106.8268,107.6959,39590.0
2022-10-20 10:10:00,114.01,115.13,113.89,115.09,73705.0,107.6959,108.7539,107.5825,108.7161,73705.0
2022-10-20 10:20:00,115.09,115.26,113.87,114.11,36566.0,108.7161,108.8767,107.5636,107.7903,36566.0
2022-10-20 10:30:00,114.15,114.18,113.03,113.16,20658.0,107.8281,107.8565,106.7702,106.893,20658.0
2022-10-20 10:40:00,113.17,113.21,112.3,112.53,25714.0,106.9024,106.9402,106.0806,106.2978,25714.0
2022-10-20 10:50:00,112.53,112.92,112.0,112.17,21802.0,106.2978,106.6662,105.7972,105.9578,21802.0
2022-10-20 11:00:00,112.19,112.22,111.62,111.73,25046.0,105.9767,106.005,105.4382,105.5422,25046.0
2022-10-20 11:10:00,111.73,111.78,110.9,110.98,36350.0,105.5422,105.5894,104.7581,104.8337,36350.0
2022-10-20 11:20:00,110.98,111.15,109.77,110.17,56129.0,104.8337,104.9943,103.6907,104.0685,56129.0
2022-10-20 11:30:00,110.1,110.72,110.04,110.72,55555.0,104.0024,104.5881,103.9457,104.5881,55555.0
2022-10-20 11:40:00,110.64,110.94,110.4,110.77,56083.0,104.5125,104.7959,104.2858,104.6353,56083.0
2022-10-20 11:50:00,110.77,111.19,110.52,110.88,38854.0,104.6353,105.0321,104.3992,104.7392,38854.0
2022-10-20 12:00:00,110.89,111.11,109.95,110.07,65665.0,104.7487,104.9565,103.8607,103.9741,65665.0
2022-10-20 12:10:00,110.07,110.23,109.82,110.23,48086.0,103.9741,104.1252,103.7379,104.1252,48086.0
2022-10-20 12:20:00,110.21,110.47,109.97,110.03,40629.0,104.1063,104.3519,103.8796,103.9363,40629.0
2022-10-20 12:30:00,110.03,110.14,109.89,110.08,15440.0,103.9363,104.0402,103.8041,103.9835,15440.0
2022-10-20 12:40:00,110.06,110.22,109.9,110.07,189793.0,103.9646,104.1158,103.8135,103.9741,189793.0
2022-10-20 12:50:00,110.11,110.11,109.79,109.93,11427.0,104.0119,104.0119,103.7096,103.8418,11427.0
2022-10-20 13:00:00,110.04,110.11,108.71,108.9,28012.0,103.9457,104.0119,102.6894,102.8689,28012.0
2022-10-20 13:10:00,108.9,109.29,108.85,109.04,63379.0,102.8689,103.2373,102.8217,103.0011,63379.0
2022-10-20 13:20:00,109.04,109.4,108.89,109.4,16381.0,103.0011,103.3412,102.8594,103.3412,16381.0
2022-10-20 13:30:00,109.31,109.35,109.11,109.13,12684.0,103.2562,103.294,103.0673,103.0861,12684.0
2022-10-20 13:40:00,109.13,109.26,108.7,108.75,50100.0,103.0861,103.2089,102.68,102.7272,50100.0
2022-10-20 13:50:00,108.7,108.7,108.24,108.51,23539.0,102.68,102.68,102.2454,102.5005,23539.0
2022-10-20 14:00:00,108.53,108.56,107.85,108.09,24323.0,102.5194,102.5477,101.877,102.1037,24323.0
2022-10-20 14:10:00,108.08,108.14,107.75,107.91,38693.0,102.0943,102.151,101.7826,101.9337,38693.0
2022-10-20 14:20:00,107.92,108.0,107.69,107.92,26160.0,101.9432,102.0187,101.7259,101.9432,26160.0
2022-10-20 14:30:00,107.95,108.18,107.69,108.03,25164.0,101.9715,102.1888,101.7259,102.0471,25164.0
2022-10-20 14:40:00,108.03,108.26,107.78,107.9,38748.0,102.0471,102.2643,101.8109,101.9243,38748.0
2022-10-20 14:50:00,107.91,108.45,107.77,108.29,29367.0,101.9337,102.4438,101.8015,102.2927,29367.0
2022-10-20 15:00:00,108.28,108.34,108.01,108.09,24726.0,102.2832,102.3399,102.0282,102.1037,24726.0
2022-10-20 15:10:00,108.11,108.63,107.84,107.85,46928.0,102.1226,102.6138,101.8676,101.877,46928.0
2022-10-20 15:20:00,107.8,107.9,107.4,107.76,60630.0,101.8298,101.9243,101.452,101.792,60630.0
2022-10-20 15:30:00,107.73,108.29,107.57,108.02,70322.0,101.7637,102.2927,101.6125,102.0376,70322.0
2022-10-20 15:40:00,108.02,108.34,107.95,108.33,77837.0,102.0376,102.3399,101.9715,102.3305,77837.0
2022-10-20 15:50:00,108.29,108.67,108.11,108.31,436158.0,102.2927,102.6516,102.1226,102.3116,436158.0
2022-10-21 09:30:00,109.6,111.68,108.75,110.92,114931.0,103.5301,105.4949,102.7272,104.777,114931.0
2022-10-21 09:40:00,110.9,112.64,110.71,112.22,45439.0,104.7581,106.4018,104.5786,106.005,45439.0
2022-10-21 09:50:00,112.19,112.53,111.81,112.5,20802.0,105.9767,106.2978,105.6177,106.2695,20802.0
2022-10-21 10:00:00,112.41,112.6,111.92,111.92,50729.0,106.1845,106.364,105.7216,105.7216,50729.0
2022-10-21 10:10:00,112.03,112.86,112.02,112.52,30877.0,105.8255,106.6096,105.8161,106.2884,30877.0
2022-10-21 10:20:00,112.55,112.62,111.13,111.36,15271.0,106.3167,106.3829,104.9754,105.1926,15271.0
2022-10-21 10:30:00,111.46,112.12,111.22,112.03,30004.0,105.2871,105.9106,105.0604,105.8255,30004.0
2022-10-21 10:40:00,111.93,112.86,111.87,112.7,16105.0,105.7311,106.6096,105.6744,106.4584,16105.0
2022-10-21 10:50:00,112.73,112.83,111.8,111.92,23034.0,106.4868,106.5812,105.6083,105.7216,23034.0
2022-10-21 11:00:00,111.88,111.89,111.25,111.59,17659.0,105.6838,105.6933,105.0887,105.4099,17659.0
2022-10-21 11:10:00,111.7,112.18,111.7,111.81,15790.0,105.5138,105.9672,105.5138,105.6177,15790.0
2022-10-21 11:20:00,111.79,112.3,111.45,112.22,36892.0,105.5988,106.0806,105.2777,106.005,36892.0
2022-10-21 11:30:00,112.19,112.97,112.19,112.33,33728.0,105.9767,106.7135,105.9767,106.1089,33728.0
2022-10-21 11:40:00,112.35,112.51,112.08,112.45,70933.0,106.1278,106.279,105.8728,106.2223,70933.0
2022-10-21 11:50:00,112.38,112.78,112.3,112.69,12858.0,106.1562,106.534,106.0806,106.449,12858.0
2022-10-21 12:00:00,112.86,113.19,112.7,112.84,10142.0,106.6096,106.9213,106.4584,106.5907,10142.0
2022-10-21 12:10:00,112.75,112.89,112.37,112.5,9985.0,106.5057,106.6379,106.1467,106.2695,9985.0
2022-10-21 12:20:00,112.47,112.67,112.31,112.36,13333.0,106.2412,106.4301,106.09,106.1373,13333.0
2022-10-21 12:30:00,112.4,112.81,112.3,112.42,15359.0,106.175,106.5623,106.0806,106.1939,15359.0
2022-10-21 12:40:00,112.43,112.97,112.43,112.8,13445.0,106.2034,106.7135,106.2034,106.5529,13445.0
2022-10-21 12:50:00,112.83,112.98,112.65,112.78,11951.0,106.5812,106.7229,106.4112,106.534,11951.0
2022-10-21 13:00:00,112.79,113.16,112.68,112.74,21593.0,106.5434,106.893,106.4395,106.4962,21593.0
2022-10-21 13:10:00,112.71,112.93,112.55,112.73,16418.0,106.4679,106.6757,106.3167,106.4868,16418.0
2022-10-21 13:20:00,112.73,112.9,112.57,112.8,21931.0,106.4868,106.6474,106.3356,106.5529,21931.0
2022-10-21 13:30:00,112.84,113.09,112.76,112.92,12018.0,106.5907,106.8268,106.5151,106.6662,12018.0
2022-10-21 13:40:00,113.03,113.33,113.0,113.28,12159.0,106.7702,107.0535,106.7418,107.0063,12159.0
2022-10-21 13:50:00,113.33,113.45,113.21,113.28,14831.0,107.0535,107.1669,106.9402,107.0063,14831.0
2022-10-21 14:00:00,113.32,113.5,113.29,113.48,22693.0,107.0441,107.2141,107.0158,107.1952,22693.0
2022-10-21 14:10:00,113.48,113.48,112.78,112.78,21862.0,107.1952,107.1952,106.534,106.534,21862.0
2022-10-21 14:20:00,112.82,112.85,112.48,112.77,13584.0,106.5718,106.6001,106.2506,106.5246,13584.0
2022-10-21 14:30:00,112.86,112.97,112.61,112.61,24229.0,106.6096,106.7135,106.3734,106.3734,24229.0
2022-10-21 14:40:00,112.61,112.78,112.38,112.48,22115.0,106.3734,106.534,106.1562,106.2506,22115.0
2022-10-21 14:50:00,112.48,112.57,112.23,112.43,27551.0,106.2506,106.3356,106.0145,106.2034,27551.0
2022-10-21 15:00:00,112.44,112.65,112.26,112.5,35005.0,106.2128,106.4112,106.0428,106.2695,35005.0
2022-10-21 15:10:00,112.48,112.79,112.43,112.79,53191.0,106.2506,106.5434,106.2034,106.5434,53191.0
2022-10-21 15:20:00,112.8,113.04,112.55,112.92,68457.0,106.5529,106.7796,106.3167,106.6662,68457.0
2022-10-21 15:30:00,112.99,113.19,112.74,112.77,64064.0,106.7324,106.9213,106.4962,106.5246,64064.0
2022-10-21 15:40:00,112.85,113.07,112.59,112.74,95043.0,106.6001,106.8079,106.3545,106.4962,95043.0
2022-10-21 15:50:00,112.72,112.79,112.42,112.61,226283.0,106.4773,106.5434,106.1939,106.3734,226283.0
2022-10-24 09:30:00,113.41,113.91,112.64,113.62,17617.0,107.1291,107.6014,106.4018,107.3275,17617.0
2022-10-24 09:40:00,113.41,114.16,112.9,113.55,16838.0,107.1291,107.8376,106.6474,107.2614,16838.0
2022-10-24 09:50:00,113.84,114.22,113.42,114.22,20891.0,107.5353,107.8943,107.1386,107.8943,20891.0
2022-10-24 10:00:00,114.09,114.1,112.81,112.99,8964.0,107.7715,107.7809,106.5623,106.7324,8964.0
2022-10-24 10:10:00,112.85,113.58,112.84,113.54,11095.0,106.6001,107.2897,106.5907,107.2519,11095.0
2022-10-24 10:20:00,113.42,113.43,112.81,113.3,11319.0,107.1386,107.148,106.5623,107.0252,11319.0
2022-10-24 10:30:00,113.15,113.78,112.97,113.57,16523.0,106.8835,107.4786,106.7135,107.2802,16523.0
2022-10-24 10:40:00,113.63,113.81,113.07,113.07,25394.0,107.3369,107.507,106.8079,106.8079,25394.0
2022-10-24 10:50:00,113.1,113.9,113.08,113.59,32214.0,106.8363,107.592,106.8174,107.2991,32214.0
2022-10-24 11:00:00,113.52,113.73,113.09,113.11,27861.0,107.233,107.4314,106.8268,106.8457,27861.0
2022-10-24 11:10:00,113.11,113.69,112.8,112.8,18896.0,106.8457,107.3936,106.5529,106.5529,18896.0
2022-10-24 11:20:00,112.97,113.41,112.84,113.41,17272.0,106.7135,107.1291,106.5907,107.1291,17272.0
2022-10-24 11:30:00,113.36,113.66,113.13,113.51,17110.0,107.0819,107.3653,106.8646,107.2236,17110.0
2022-10-24 11:40:00,113.48,113.54,113.15,113.42,10616.0,107.1952,107.2519,106.8835,107.1386,10616.0
2022-10-24 11:50:00,113.55,113.73,113.2,113.65,16658.0,107.2614,107.4314,106.9307,107.3558,16658.0
2022-10-24 12:00:00,113.53,113.67,113.28,113.34,11686.0,107.2425,107.3747,107.0063,107.063,11686.0
2022-10-24 12:10:00,113.28,113.71,113.27,113.63,9391.0,107.0063,107.4125,106.9969,107.3369,9391.0
2022-10-24 12:20:00,113.53,113.58,113.37,113.43,5554.0,107.2425,107.2897,107.0913,107.148,5554.0
2022-10-24 12:30:00,113.5,113.6,113.4,113.48,6854.0,107.2141,107.3086,107.1197,107.1952,6854.0
2022-10-24 12:40:00,113.41,113.52,113.14,113.51,11693.0,107.1291,107.233,106.8741,107.2236,11693.0
2022-10-24 12:50:00,113.53,113.58,113.22,113.25,6673.0,107.2425,107.2897,106.9496,106.978,6673.0
2022-10-24 13:00:00,113.28,113.28,113.11,113.18,3872.0,107.0063,107.0063,106.8457,106.9118,3872.0
2022-10-24 13:10:00,113.13,113.13,112.95,112.98,4794.0,106.8646,106.8646,106.6946,106.7229,4794.0
2022-10-24 13:20:00,112.96,113.05,112.82,112.91,8004.0,106.704,106.789,106.5718,106.6568,8004.0
2022-10-24 13:30:00,112.88,113.0,112.75,112.96,7653.0,106.6285,106.7418,106.5057,106.704,7653.0
2022-10-24 13:40:00,113.0,113.05,112.81,112.86,13581.0,106.7418,106.789,106.5623,106.6096,13581.0
2022-10-24 13:50:00,112.91,113.08,112.77,112.78,7093.0,106.6568,106.8174,106.5246,106.534,7093.0
2022-10-24 14:00:00,112.77,113.01,112.73,112.9,16954.0,106.5246,106.7513,106.4868,106.6474,16954.0
2022-10-24 14:10:00,112.87,112.87,112.64,112.64,10534.0,106.619,106.619,106.4018,106.4018,10534.0
2022-10-24 14:20:00,112.67,112.77,112.6,112.7,9520.0,106.4301,106.5246,106.364,106.4584,9520.0
2022-10-24 14:30:00,112.71,112.92,112.71,112.81,18729.0,106.4679,106.6662,106.4679,106.5623,18729.0
2022-10-24 14:40:00,112.82,113.08,112.74,113.0,23097.0,106.5718,106.8174,106.4962,106.7418,23097.0
2022-10-24 14:50:00,113.01,113.11,112.91,112.94,28299.0,106.7513,106.8457,106.6568,106.6851,28299.0
2022-10-24 15:00:00,112.99,113.02,112.82,112.89,20846.0,106.7324,106.7607,106.5718,106.6379,20846.0
2022-10-24 15:10:00,112.89,113.06,112.89,113.0,15481.0,106.6379,106.7985,106.6379,106.7418,15481.0
2022-10-24 15:20:00,112.96,112.96,112.7,112.71,16324.0,106.704,106.704,106.4584,106.4679,16324.0
2022-10-24 15:30:00,112.71,112.75,112.37,112.37,24997.0,106.4679,106.5057,106.1467,106.1467,24997.0
2022-10-24 15:40:00,112.35,112.37,112.21,112.22,41349.0,106.1278,106.1467,105.9956,106.005,41349.0
2022-10-24 15:50:00,112.22,112.37,111.75,111.97,163497.0,106.005,106.1467,105.561,105.7689,163497.0
2022-10-25 09:30:00,112.39,113.55,112.27,113.02,26486.0,106.1656,107.2614,106.0522,106.7607,26486.0
2022-10-25 09:40:00,112.91,113.14,112.42,112.87,24819.0,106.6568,106.8741,106.1939,106.619,24819.0
2022-10-25 09:50:00,112.86,113.69,112.75,113.64,12482.0,106.6096,107.3936,106.5057,107.3464,12482.0
2022-10-25 10:00:00,113.74,113.74,112.53,112.83,18097.0,107.4408,107.4408,106.2978,106.5812,18097.0
2022-10-25 10:10:00,112.8,113.03,112.59,112.92,13769.0,106.5529,106.7702,106.3545,106.6662,13769.0
2022-10-25 10:20:00,112.92,113.27,112.69,113.27,18312.0,106.6662,106.9969,106.449,106.9969,18312.0
2022-10-25 10:30:00,113.32,113.37,112.72,112.8,24089.0,107.0441,107.0913,106.4773,106.5529,24089.0
2022-10-25 10:40:00,112.8,112.97,112.58,112.96,22711.0,106.5529,106.7135,106.3451,106.704,22711.0
2022-10-25 10:50:00,112.94,113.29,112.88,112.91,28401.0,106.6851,107.0158,106.6285,106.6568,28401.0
2022-10-25 11:00:00,112.88,113.29,112.74,113.25,20155.0,106.6285,107.0158,106.4962,106.978,20155.0
2022-10-25 11:10:00,113.25,113.37,113.04,113.26,41078.0,106.978,107.0913,106.7796,106.9874,41078.0
2022-10-25 11:20:00,113.31,113.62,113.26,113.56,28725.0,107.0346,107.3275,106.9874,107.2708,28725.0
2022-10-25 11:30:00,113.55,113.77,113.53,113.77,28863.0,107.2614,107.4692,107.2425,107.4692,28863.0
2022-10-25 11:40:00,113.76,113.91,113.69,113.74,33112.0,107.4597,107.6014,107.3936,107.4408,33112.0
2022-10-25 11:50:00,113.77,113.77,113.36,113.4,17502.0,107.4692,107.4692,107.0819,107.1197,17502.0
2022-10-25 12:00:00,113.38,113.52,113.19,113.42,30489.0,107.1008,107.233,106.9213,107.1386,30489.0
2022-10-25 12:10:00,113.47,113.53,113.34,113.51,21296.0,107.1858,107.2425,107.063,107.2236,21296.0
2022-10-25 12:20:00,113.55,113.56,113.16,113.23,20040.0,107.2614,107.2708,106.893,106.9591,20040.0
2022-10-25 12:30:00,113.26,113.48,113.18,113.25,18649.0,106.9874,107.1952,106.9118,106.978,18649.0
2022-10-25 12:40:00,113.26,113.3,112.89,112.95,14636.0,106.9874,107.0252,106.6379,106.6946,14636.0
2022-10-25 12:50:00,112.92,112.94,112.64,112.71,21307.0,106.6662,106.6851,106.4018,106.4679,21307.0
2022-10-25 13:00:00,112.67,113.0,112.67,112.93,19341.0,106.4301,106.7418,106.4301,106.6757,19341.0
2022-10-25 13:10:00,112.94,113.12,112.91,113.06,11308.0,106.6851,106.8552,106.6568,106.7985,11308.0
2022-10-25 13:20:00,113.07,113.25,112.83,113.24,17674.0,106.8079,106.978,106.5812,106.9685,17674.0
2022-10-25 13:30:00,113.23,113.4,113.22,113.25,12586.0,106.9591,107.1197,106.9496,106.978,12586.0
2022-10-25 13:40:00,113.24,113.28,112.84,112.93,20382.0,106.9685,107.0063,106.5907,106.6757,20382.0
2022-10-25 13:50:00,112.89,113.0,112.77,112.79,11935.0,106.6379,106.7418,106.5246,106.5434,11935.0
2022-10-25 14:00:00,112.8,113.26,112.78,113.26,10863.0,106.5529,106.9874,106.534,106.9874,10863.0
2022-10-25 14:10:00,113.27,113.36,113.12,113.21,16171.0,106.9969,107.0819,106.8552,106.9402,16171.0
2022-10-25 14:20:00,113.22,113.27,113.17,113.21,12541.0,106.9496,106.9969,106.9024,106.9402,12541.0
2022-10-25 14:30:00,113.25,113.41,113.21,113.32,16681.0,106.978,107.1291,106.9402,107.0441,16681.0
2022-10-25 14:40:00,113.3,113.33,113.02,113.12,18747.0,107.0252,107.0535,106.7607,106.8552,18747.0
2022-10-25 14:50:00,113.12,113.22,113.04,113.07,17130.0,106.8552,106.9496,106.7796,106.8079,17130.0
2022-10-25 15:00:00,113.1,113.38,113.03,113.36,13586.0,106.8363,107.1008,106.7702,107.0819,13586.0
2022-10-25 15:10:00,113.32,113.36,113.11,113.17,23408.0,107.0441,107.0819,106.8457,106.9024,23408.0
2022-10-25 15:20:00,113.19,113.25,113.12,113.17,20709.0,106.9213,106.978,106.8552,106.9024,20709.0
2022-10-25 15:30:00,113.17,113.39,113.15,113.33,28793.0,106.9024,107.1102,106.8835,107.0535,28793.0
2022-10-25 15:40:00,113.31,113.46,113.27,113.27,35423.0,107.0346,107.1763,106.9969,106.9969,35423.0
2022-10-25 15:50:00,113.3,113.34,112.86,113.02,185883.0,107.0252,107.063,106.6096,106.7607,185883.0
2022-10-26 09:30:00,113.23,114.02,113.08,113.8,18171.0,106.9591,107.7053,106.8174,107.4975,18171.0
2022-10-26 09:40:00,113.76,113.77,112.61,112.86,24025.0,107.4597,107.4692,106.3734,106.6096,24025.0
2022-10-26 09:50:00,112.82,112.82,111.64,111.75,17336.0,106.5718,106.5718,105.4571,105.561,17336.0
2022-10-26 10:00:00,111.91,113.2,111.79,112.99,11496.0,105.7122,106.9307,105.5988,106.7324,11496.0
2022-10-26 10:10:00,113.03,113.26,112.81,113.08,7036.0,106.7702,106.9874,106.5623,106.8174,7036.0
2022-10-26 10:20:00,113.13,113.3,112.49,113.28,11902.0,106.8646,107.0252,106.2601,107.0063,11902.0
2022-10-26 10:30:00,113.26,113.26,112.83,113.03,13231.0,106.9874,106.9874,106.5812,106.7702,13231.0
2022-10-26 10:40:00,113.14,113.14,112.85,112.99,4607.0,106.8741,106.8741,106.6001,106.7324,4607.0
2022-10-26 10:50:00,113.14,113.22,112.78,112.93,11016.0,106.8741,106.9496,106.534,106.6757,11016.0
2022-10-26 11:00:00,113.02,113.71,113.0,113.65,8817.0,106.7607,107.4125,106.7418,107.3558,8817.0
2022-10-26 11:10:00,113.65,114.05,113.65,113.99,7305.0,107.3558,107.7337,107.3558,107.677,7305.0
2022-10-26 11:20:00,113.91,114.12,113.91,114.01,8424.0,107.6014,107.7998,107.6014,107.6959,8424.0
2022-10-26 11:30:00,113.99,114.07,113.76,113.94,25797.0,107.677,107.7526,107.4597,107.6298,25797.0
2022-10-26 11:40:00,113.95,113.96,113.7,113.82,4960.0,107.6392,107.6487,107.4031,107.5164,4960.0
2022-10-26 11:50:00,113.72,113.75,113.45,113.75,6027.0,107.4219,107.4503,107.1669,107.4503,6027.0
2022-10-26 12:00:00,113.75,113.93,113.74,113.91,5389.0,107.4503,107.6203,107.4408,107.6014,5389.0
2022-10-26 12:10:00,113.9,114.2,113.81,114.06,10558.0,107.592,107.8754,107.507,107.7431,10558.0
2022-10-26 12:20:00,114.13,114.18,113.92,114.0,12164.0,107.8092,107.8565,107.6109,107.6864,12164.0
2022-10-26 12:30:00,114.05,114.13,113.91,113.92,11601.0,107.7337,107.8092,107.6014,107.6109,11601.0
2022-10-26 12:40:00,113.96,113.96,113.48,113.49,10378.0,107.6487,107.6487,107.1952,107.2047,10378.0
2022-10-26 12:50:00,113.54,113.6,113.31,113.36,10420.0,107.2519,107.3086,107.0346,107.0819,10420.0
2022-10-26 13:00:00,113.29,113.61,113.24,113.38,7230.0,107.0158,107.318,106.9685,107.1008,7230.0
2022-10-26 13:10:00,113.38,113.45,113.2,113.36,5402.0,107.1008,107.1669,106.9307,107.0819,5402.0
2022-10-26 13:20:00,113.41,113.44,113.2,113.34,7105.0,107.1291,107.1574,106.9307,107.063,7105.0
2022-10-26 13:30:00,113.3,113.49,113.16,113.42,8953.0,107.0252,107.2047,106.893,107.1386,8953.0
2022-10-26 13:40:00,113.42,113.62,113.35,113.41,8209.0,107.1386,107.3275,107.0724,107.1291,8209.0
2022-10-26 13:50:00,113.41,113.48,113.3,113.42,7992.0,107.1291,107.1952,107.0252,107.1386,7992.0
2022-10-26 14:00:00,113.4,113.76,113.39,113.61,23403.0,107.1197,107.4597,107.1102,107.318,23403.0
2022-10-26 14:10:00,113.62,113.74,113.33,113.4,12706.0,107.3275,107.4408,107.0535,107.1197,12706.0
2022-10-26 14:20:00,113.29,113.36,113.11,113.11,6150.0,107.0158,107.0819,106.8457,106.8457,6150.0
2022-10-26 14:30:00,113.16,113.4,113.16,113.3,5722.0,106.893,107.1197,106.893,107.0252,5722.0
2022-10-26 14:40:00,113.29,113.3,112.99,113.07,6821.0,107.0158,107.0252,106.7324,106.8079,6821.0
2022-10-26 14:50:00,113.07,113.1,112.87,112.96,11025.0,106.8079,106.8363,106.619,106.704,11025.0
2022-10-26 15:00:00,112.94,112.95,112.56,112.67,10251.0,106.6851,106.6946,106.3262,106.4301,10251.0
2022-10-26 15:10:00,112.61,112.88,112.56,112.88,10542.0,106.3734,106.6285,106.3262,106.6285,10542.0
2022-10-26 15:20:00,112.88,112.97,112.73,112.97,13294.0,106.6285,106.7135,106.4868,106.7135,13294.0
2022-10-26 15:30:00,112.93,112.99,112.79,112.82,15466.0,106.6757,106.7324,106.5434,106.5718,15466.0
2022-10-26 15:40:00,112.84,113.16,112.83,113.15,31548.0,106.5907,106.893,106.5812,106.8835,31548.0
2022-10-26 15:50:00,113.21,113.23,112.63,112.82,94007.0,106.9402,106.9591,106.3923,106.5718,94007.0
2022-10-27 09:30:00,113.44,114.96,112.82,114.38,17381.0,107.1574,108.5933,106.5718,108.0454,17381.0
2022-10-27 09:40:00,114.29,114.47,113.75,113.76,12217.0,107.9604,108.1304,107.4503,107.4597,12217.0
2022-10-27 09:50:00,113.9,114.04,113.27,113.84,10872.0,107.592,107.7242,106.9969,107.5353,10872.0
2022-10-27 10:00:00,113.69,114.52,113.69,114.25,8575.0,107.3936,108.1776,107.3936,107.9226,8575.0
2022-10-27 10:10:00,114.03,114.74,113.91,114.41,7291.0,107.7148,108.3855,107.6014,108.0737,7291.0
2022-10-27 10:20:00,114.48,114.78,114.33,114.4,10673.0,108.1399,108.4232,107.9982,108.0643,10673.0
2022-10-27 10:30:00,114.45,114.76,114.22,114.29,7286.0,108.1115,108.4043,107.8943,107.9604,7286.0
2022-10-27 10:40:00,114.17,114.34,113.8,114.29,8712.0,107.847,108.0076,107.4975,107.9604,8712.0
2022-10-27 10:50:00,114.29,114.39,113.74,113.75,7562.0,107.9604,108.0548,107.4408,107.4503,7562.0
2022-10-27 11:00:00,113.65,114.18,113.63,114.11,8819.0,107.3558,107.8565,107.3369,107.7903,8819.0
2022-10-27 11:10:00,114.14,114.35,113.92,114.02,8624.0,107.8187,108.0171,107.6109,107.7053,8624.0
2022-10-27 11:20:00,114.02,114.27,113.93,114.12,6775.0,107.7053,107.9415,107.6203,107.7998,6775.0
2022-10-27 11:30:00,114.02,114.22,113.68,113.77,9387.0,107.7053,107.8943,107.3842,107.4692,9387.0
2022-10-27 11:40:00,113.76,113.77,113.39,113.65,6905.0,107.4597,107.4692,107.1102,107.3558,6905.0
2022-10-27 11:50:00,113.61,113.84,113.59,113.66,8229.0,107.318,107.5353,107.2991,107.3653,8229.0
2022-10-27 12:00:00,113.7,114.11,113.67,113.92,7588.0,107.4031,107.7903,107.3747,107.6109,7588.0
2022-10-27 12:10:00,113.86,113.97,113.78,113.83,7327.0,107.5542,107.6581,107.4786,107.5259,7327.0
2022-10-27 12:20:00,113.81,113.92,113.64,113.67,5088.0,107.507,107.6109,107.3464,107.3747,5088.0
2022-10-27 12:30:00,113.57,113.84,113.51,113.58,5569.0,107.2802,107.5353,107.2236,107.2897,5569.0
2022-10-27 12:40:00,113.6,113.81,113.59,113.77,4539.0,107.3086,107.507,107.2991,107.4692,4539.0
2022-10-27 12:50:00,113.79,113.82,113.71,113.82,6398.0,107.4881,107.5164,107.4125,107.5164,6398.0
2022-10-27 13:00:00,113.87,114.03,113.62,114.03,5713.0,107.5636,107.7148,107.3275,107.7148,5713.0
2022-10-27 13:10:00,114.04,114.04,113.82,113.93,7084.0,107.7242,107.7242,107.5164,107.6203,7084.0
2022-10-27 13:20:00,113.96,114.12,113.78,113.79,5289.0,107.6487,107.7998,107.4786,107.4881,5289.0
2022-10-27 13:30:00,113.85,113.86,113.56,113.56,6113.0,107.5447,107.5542,107.2708,107.2708,6113.0
2022-10-27 13:40:00,113.56,113.62,113.45,113.46,3701.0,107.2708,107.3275,107.1669,107.1763,3701.0
2022-10-27 13:50:00,113.48,113.48,113.06,113.07,7217.0,107.1952,107.1952,106.7985,106.8079,7217.0
2022-10-27 14:00:00,113.04,113.18,112.8,112.84,6765.0,106.7796,106.9118,106.5529,106.5907,6765.0
2022-10-27 14:10:00,112.84,112.94,112.83,112.94,5250.0,106.5907,106.6851,106.5812,106.6851,5250.0
2022-10-27 14:20:00,112.94,112.94,112.77,112.84,5351.0,106.6851,106.6851,106.5246,106.5907,5351.0
2022-10-27 14:30:00,112.82,112.94,112.69,112.86,7216.0,106.5718,106.6851,106.449,106.6096,7216.0
2022-10-27 14:40:00,112.87,113.04,112.78,112.96,5524.0,106.619,106.7796,106.534,106.704,5524.0
2022-10-27 14:50:00,112.96,112.98,112.6,112.69,8998.0,106.704,106.7229,106.364,106.449,8998.0
2022-10-27 15:00:00,112.68,112.89,112.59,112.59,8301.0,106.4395,106.6379,106.3545,106.3545,8301.0
2022-10-27 15:10:00,112.65,112.91,112.63,112.67,10965.0,106.4112,106.6568,106.3923,106.4301,10965.0
2022-10-27 15:20:00,112.72,112.81,112.57,112.63,13365.0,106.4773,106.5623,106.3356,106.3923,13365.0
2022-10-27 15:30:00,112.63,112.85,112.49,112.64,15130.0,106.3923,106.6001,106.2601,106.4018,15130.0
2022-10-27 15:40:00,112.64,112.76,112.47,112.58,26852.0,106.4018,106.5151,106.2412,106.3451,26852.0
2022-10-27 15:50:00,112.61,112.67,112.11,112.47,95426.0,106.3734,106.4301,105.9011,106.2412,95426.0
2022-10-28 09:30:00,112.38,113.1,112.01,112.89,18013.0,106.1562,106.8363,105.8066,106.6379,18013.0
2022-10-28 09:40:00,112.9,113.17,112.62,112.79,13281.0,106.6474,106.9024,106.3829,106.5434,13281.0
2022-10-28 09:50:00,113.01,113.52,112.93,113.52,8825.0,106.7513,107.233,106.6757,107.233,8825.0
2022-10-28 10:00:00,113.52,113.87,112.68,112.7,20061.0,107.233,107.5636,106.4395,106.4584,20061.0
2022-10-28 10:10:00,112.62,113.29,112.37,113.11,9779.0,106.3829,107.0158,106.1467,106.8457,9779.0
2022-10-28 10:20:00,113.1,113.41,112.75,113.28,24383.0,106.8363,107.1291,106.5057,107.0063,24383.0
2022-10-28 10:30:00,113.38,113.53,113.06,113.06,5000.0,107.1008,107.2425,106.7985,106.7985,5000.0
2022-10-28 10:40:00,113.02,113.18,112.67,113.13,7428.0,106.7607,106.9118,106.4301,106.8646,7428.0
2022-10-28 10:50:00,113.2,113.33,113.04,113.21,10405.0,106.9307,107.0535,106.7796,106.9402,10405.0
2022-10-28 11:00:00,113.25,113.46,113.16,113.34,11787.0,106.978,107.1763,106.893,107.063,11787.0
2022-10-28 11:10:00,113.38,113.83,113.25,113.42,18872.0,107.1008,107.5259,106.978,107.1386,18872.0
2022-10-28 11:20:00,113.55,113.65,113.35,113.46,8570.0,107.2614,107.3558,107.0724,107.1763,8570.0
2022-10-28 11:30:00,113.5,113.57,113.35,113.52,7142.0,107.2141,107.2802,107.0724,107.233,7142.0
2022-10-28 11:40:00,113.63,113.79,113.52,113.79,13207.0,107.3369,107.4881,107.233,107.4881,13207.0
2022-10-28 11:50:00,113.78,113.86,113.52,113.58,7271.0,107.4786,107.5542,107.233,107.2897,7271.0
2022-10-28 12:00:00,113.64,113.79,113.5,113.62,5462.0,107.3464,107.4881,107.2141,107.3275,5462.0
2022-10-28 12:10:00,113.61,113.91,113.61,113.79,11285.0,107.318,107.6014,107.318,107.4881,11285.0
2022-10-28 12:20:00,113.87,114.06,113.87,113.98,4958.0,107.5636,107.7431,107.5636,107.6675,4958.0
2022-10-28 12:30:00,114.03,114.14,113.88,113.92,7117.0,107.7148,107.8187,107.5731,107.6109,7117.0
2022-10-28 12:40:00,113.92,114.14,113.84,114.12,5594.0,107.6109,107.8187,107.5353,107.7998,5594.0
2022-10-28 12:50:00,114.12,114.21,114.04,114.14,4146.0,107.7998,107.8848,107.7242,107.8187,4146.0
2022-10-28 13:00:00,114.18,114.26,114.18,114.26,4001.0,107.8565,107.932,107.8565,107.932,4001.0
2022-10-28 13:10:00,114.25,114.29,114.1,114.12,4786.0,107.9226,107.9604,107.7809,107.7998,4786.0
2022-10-28 13:20:00,114.05,114.1,113.84,113.96,9310.0,107.7337,107.7809,107.5353,107.6487,9310.0
2022-10-28 13:30:00,113.96,114.1,113.92,114.01,5101.0,107.6487,107.7809,107.6109,107.6959,5101.0
2022-10-28 13:40:00,113.97,114.15,113.97,114.1,7447.0,107.6581,107.8281,107.6581,107.7809,7447.0
2022-10-28 13:50:00,114.08,114.18,113.99,113.99,8110.0,107.762,107.8565,107.677,107.677,8110.0
2022-10-28 14:00:00,114.01,114.1,113.93,113.93,12042.0,107.6959,107.7809,107.6203,107.6203,12042.0
2022-10-28 14:10:00,113.88,114.16,113.88,114.15,8281.0,107.5731,107.8376,107.5731,107.8281,8281.0
2022-10-28 14:20:00,114.17,114.2,114.07,114.1,19075.0,107.847,107.8754,107.7526,107.7809,19075.0
2022-10-28 14:30:00,114.1,114.32,114.06,114.28,11670.0,107.7809,107.9887,107.7431,107.9509,11670.0
2022-10-28 14:40:00,114.27,114.33,114.18,114.26,8668.0,107.9415,107.9982,107.8565,107.932,8668.0
2022-10-28 14:50:00,114.27,114.36,114.2,114.3,10977.0,107.9415,108.0265,107.8754,107.9698,10977.0
2022-10-28 15:00:00,114.28,114.39,114.09,114.2,15509.0,107.9509,108.0548,107.7715,107.8754,15509.0
2022-10-28 15:10:00,114.22,114.31,114.02,114.05,13274.0,107.8943,107.9793,107.7053,107.7337,13274.0
2022-10-28 15:20:00,114.03,114.09,113.87,114.07,18506.0,107.7148,107.7715,107.5636,107.7526,18506.0
2022-10-28 15:30:00,114.06,114.19,114.01,114.16,23454.0,107.7431,107.8659,107.6959,107.8376,23454.0
2022-10-28 15:40:00,114.14,114.16,113.92,114.05,55644.0,107.8187,107.8376,107.6109,107.7337,55644.0
2022-10-28 15:50:00,114.07,114.2,113.77,114.18,205050.0,107.7526,107.8754,107.4692,107.8565,205050.0
2022-10-31 09:30:00,113.63,114.62,113.19,114.51,16567.0,107.3369,108.2721,106.9213,108.1682,16567.0
2022-10-31 09:40:00,114.36,114.46,113.68,113.74,7427.0,108.0265,108.121,107.3842,107.4408,7427.0
2022-10-31 09:50:00,113.65,114.3,113.52,114.23,9785.0,107.3558,107.9698,107.233,107.9037,9785.0
2022-10-31 10:00:00,114.19,114.56,114.11,114.38,12721.0,107.8659,108.2154,107.7903,108.0454,12721.0
2022-10-31 10:10:00,114.26,114.89,114.21,114.71,22456.0,107.932,108.5271,107.8848,108.3571,22456.0
2022-10-31 10:20:00,114.78,114.93,114.58,114.59,8995.0,108.4232,108.5649,108.2343,108.2438,8995.0
2022-10-31 10:30:00,114.58,114.59,114.26,114.35,10706.0,108.2343,108.2438,107.932,108.0171,10706.0
2022-10-31 10:40:00,114.39,114.87,114.38,114.47,10553.0,108.0548,108.5083,108.0454,108.1304,10553.0
2022-10-31 10:50:00,114.56,114.58,113.88,114.03,19522.0,108.2154,108.2343,107.5731,107.7148,19522.0
2022-10-31 11:00:00,114.14,114.72,114.14,114.57,10957.0,107.8187,108.3666,107.8187,108.2249,10957.0
2022-10-31 11:10:00,114.65,114.81,114.51,114.81,12323.0,108.3004,108.4516,108.1682,108.4516,12323.0
2022-10-31 11:20:00,114.75,115.03,114.67,114.92,23585.0,108.3949,108.6594,108.3193,108.5555,23585.0
2022-10-31 11:30:00,114.91,114.99,114.81,114.82,10195.0,108.546,108.6216,108.4516,108.461,10195.0
2022-10-31 11:40:00,114.82,115.23,114.82,115.12,21349.0,108.461,108.8483,108.461,108.7444,21349.0
2022-10-31 11:50:00,115.06,115.28,114.72,114.97,16254.0,108.6877,108.8955,108.3666,108.6027,16254.0
2022-10-31 12:00:00,114.86,115.04,114.6,114.6,11838.0,108.4988,108.6688,108.2532,108.2532,11838.0
2022-10-31 12:10:00,114.65,115.25,114.65,115.13,7276.0,108.3004,108.8672,108.3004,108.7539,7276.0
2022-10-31 12:20:00,115.08,115.17,114.88,114.94,10599.0,108.7066,108.7916,108.5177,108.5744,10599.0
2022-10-31 12:30:00,114.93,115.0,114.74,114.78,9580.0,108.5649,108.6311,108.3855,108.4232,9580.0
2022-10-31 12:40:00,114.73,114.77,114.24,114.29,4666.0,108.376,108.4138,107.9131,107.9604,4666.0
2022-10-31 12:50:00,114.23,114.23,113.91,114.15,6449.0,107.9037,107.9037,107.6014,107.8281,6449.0
2022-10-31 13:00:00,114.04,114.11,113.81,114.02,13090.0,107.7242,107.7903,107.507,107.7053,13090.0
2022-10-31 13:10:00,114.09,114.52,113.96,114.42,10983.0,107.7715,108.1776,107.6487,108.0832,10983.0
2022-10-31 13:20:00,114.43,114.71,114.37,114.71,6176.0,108.0926,108.3571,108.0359,108.3571,6176.0
2022-10-31 13:30:00,114.71,114.85,114.63,114.74,12053.0,108.3571,108.4894,108.2815,108.3855,12053.0
2022-10-31 13:40:00,114.76,114.79,114.53,114.54,11519.0,108.4043,108.4327,108.1871,108.1965,11519.0
2022-10-31 13:50:00,114.52,114.81,114.42,114.81,13237.0,108.1776,108.4516,108.0832,108.4516,13237.0
2022-10-31 14:00:00,114.75,114.88,114.64,114.69,27013.0,108.3949,108.5177,108.291,108.3382,27013.0
2022-10-31 14:10:00,114.7,114.88,114.56,114.57,9770.0,108.3477,108.5177,108.2154,108.2249,9770.0
2022-10-31 14:20:00,114.59,114.6,114.39,114.4,6559.0,108.2438,108.2532,108.0548,108.0643,6559.0
2022-10-31 14:30:00,114.4,114.88,114.36,114.84,15671.0,108.0643,108.5177,108.0265,108.4799,15671.0
2022-10-31 14:40:00,114.81,114.84,114.67,114.67,30482.0,108.4516,108.4799,108.3193,108.3193,30482.0
2022-10-31 14:50:00,114.74,114.88,114.59,114.69,12225.0,108.3855,108.5177,108.2438,108.3382,12225.0
2022-10-31 15:00:00,114.68,114.69,114.2,114.2,9584.0,108.3288,108.3382,107.8754,107.8754,9584.0
2022-10-31 15:10:00,114.23,114.41,114.13,114.29,16890.0,107.9037,108.0737,107.8092,107.9604,16890.0
2022-10-31 15:20:00,114.27,114.55,114.27,114.49,9659.0,107.9415,108.206,107.9415,108.1493,9659.0
2022-10-31 15:30:00,114.49,114.82,114.45,114.77,12545.0,108.1493,108.461,108.1115,108.4138,12545.0
2022-10-31 15:40:00,114.77,114.88,114.59,114.62,16467.0,108.4138,108.5177,108.2438,108.2721,16467.0
2022-10-31 15:50:00,114.64,114.71,114.16,114.24,123004.0,108.291,108.3571,107.8376,107.9131,123004.0
2022-11-01 09:30:00,115.39,115.82,114.76,115.15,16617.0,108.9995,109.4056,108.4043,108.7727,16617.0
2022-11-01 09:40:00,115.21,115.49,114.27,114.71,5706.0,108.8294,109.0939,107.9415,108.3571,5706.0
2022-11-01 09:50:00,114.38,115.3,114.38,115.08,12325.0,108.0454,108.9144,108.0454,108.7066,12325.0
2022-11-01 10:00:00,115.15,115.17,114.11,114.29,14036.0,108.7727,108.7916,107.7903,107.9604,14036.0
2022-11-01 10:10:00,114.37,114.54,114.1,114.22,12266.0,108.0359,108.1965,107.7809,107.8943,12266.0
2022-11-01 10:20:00,114.11,114.46,114.05,114.18,8527.0,107.7903,108.121,107.7337,107.8565,8527.0
2022-11-01 10:30:00,114.16,114.47,113.91,114.36,13415.0,107.8376,108.1304,107.6014,108.0265,13415.0
2022-11-01 10:40:00,114.07,114.07,113.63,113.67,15102.0,107.7526,107.7526,107.3369,107.3747,15102.0
2022-11-01 10:50:00,113.7,113.84,113.37,113.4,6048.0,107.4031,107.5353,107.0913,107.1197,6048.0
2022-11-01 11:00:00,113.35,113.5,113.2,113.24,6309.0,107.0724,107.2141,106.9307,106.9685,6309.0
2022-11-01 11:10:00,113.23,113.47,113.03,113.03,10458.0,106.9591,107.1858,106.7702,106.7702,10458.0
2022-11-01 11:20:00,113.04,113.46,113.03,113.45,8210.0,106.7796,107.1763,106.7702,107.1669,8210.0
2022-11-01 11:30:00,113.54,113.66,113.17,113.31,7163.0,107.2519,107.3653,106.9024,107.0346,7163.0
2022-11-01 11:40:00,113.3,113.57,113.09,113.57,4933.0,107.0252,107.2802,106.8268,107.2802,4933.0
2022-11-01 11:50:00,113.52,113.8,113.42,113.8,5778.0,107.233,107.4975,107.1386,107.4975,5778.0
2022-11-01 12:00:00,113.81,114.3,113.75,113.92,10188.0,107.507,107.9698,107.4503,107.6109,10188.0
2022-11-01 12:10:00,113.87,113.93,113.49,113.49,6061.0,107.5636,107.6203,107.2047,107.2047,6061.0
2022-11-01 12:20:00,113.51,113.84,113.51,113.72,5945.0,107.2236,107.5353,107.2236,107.4219,5945.0
2022-11-01 12:30:00,113.67,113.82,113.6,113.81,5895.0,107.3747,107.5164,107.3086,107.507,5895.0
2022-11-01 12:40:00,113.77,114.0,113.75,114.0,6432.0,107.4692,107.6864,107.4503,107.6864,6432.0
2022-11-01 12:50:00,114.0,114.02,113.76,113.94,5203.0,107.6864,107.7053,107.4597,107.6298,5203.0
2022-11-01 13:00:00,113.94,113.98,113.8,113.87,7949.0,107.6298,107.6675,107.4975,107.5636,7949.0
2022-11-01 13:10:00,113.91,114.48,113.9,114.39,7447.0,107.6014,108.1399,107.592,108.0548,7447.0
2022-11-01 13:20:00,114.41,114.53,114.22,114.28,6354.0,108.0737,108.1871,107.8943,107.9509,6354.0
2022-11-01 13:30:00,114.3,114.45,114.15,114.2,11782.0,107.9698,108.1115,107.8281,107.8754,11782.0
2022-11-01 13:40:00,114.23,114.31,114.08,114.25,8763.0,107.9037,107.9793,107.762,107.9226,8763.0
2022-11-01 13:50:00,114.25,114.29,114.14,114.28,5949.0,107.9226,107.9604,107.8187,107.9509,5949.0
2022-11-01 14:00:00,114.34,114.41,114.2,114.24,7607.0,108.0076,108.0737,107.8754,107.9131,7607.0
2022-11-01 14:10:00,114.25,114.25,113.95,113.97,6346.0,107.9226,107.9226,107.6392,107.6581,6346.0
2022-11-01 14:20:00,113.97,114.06,113.87,114.05,8355.0,107.6581,107.7431,107.5636,107.7337,8355.0
2022-11-01 14:30:00,114.03,114.03,113.71,113.75,7443.0,107.7148,107.7148,107.4125,107.4503,7443.0
2022-11-01 14:40:00,113.73,113.76,113.51,113.6,8649.0,107.4314,107.4597,107.2236,107.3086,8649.0
2022-11-01 14:50:00,113.56,113.88,113.56,113.88,9628.0,107.2708,107.5731,107.2708,107.5731,9628.0
2022-11-01 15:00:00,113.8,113.88,113.73,113.84,8295.0,107.4975,107.5731,107.4314,107.5353,8295.0
2022-11-01 15:10:00,113.83,113.83,113.57,113.68,9619.0,107.5259,107.5259,107.2802,107.3842,9619.0
2022-11-01 15:20:00,113.71,113.8,113.69,113.74,9283.0,107.4125,107.4975,107.3936,107.4408,9283.0
2022-11-01 15:30:00,113.73,113.86,113.71,113.75,15227.0,107.4314,107.5542,107.4125,107.4503,15227.0
2022-11-01 15:40:00,113.73,113.87,113.7,113.84,19627.0,107.4314,107.5636,107.4031,107.5353,19627.0
2022-11-01 15:50:00,113.86,114.12,113.64,113.98,130812.0,107.5542,107.7998,107.3464,107.6675,130812.0
2022-11-02 09:30:00,114.05,114.05,113.08,113.35,14900.0,107.7337,107.7337,106.8174,107.0724,14900.0
2022-11-02 09:40:00,113.67,113.77,113.26,113.39,6669.0,107.3747,107.4692,106.9874,107.1102,6669.0
2022-11-02 09:50:00,113.39,113.77,113.29,113.39,9301.0,107.1102,107.4692,107.0158,107.1102,9301.0
2022-11-02 10:00:00,113.4,113.93,113.33,113.9,10932.0,107.1197,107.6203,107.0535,107.592,10932.0
2022-11-02 10:10:00,113.94,114.13,113.88,113.88,6858.0,107.6298,107.8092,107.5731,107.5731,6858.0
2022-11-02 10:20:00,113.88,113.88,113.39,113.53,4718.0,107.5731,107.5731,107.1102,107.2425,4718.0
2022-11-02 10:30:00,113.5,113.59,113.29,113.51,8693.0,107.2141,107.2991,107.0158,107.2236,8693.0
2022-11-02 10:40:00,113.51,113.82,113.44,113.54,6235.0,107.2236,107.5164,107.1574,107.2519,6235.0
2022-11-02 10:50:00,113.41,113.72,113.32,113.55,11330.0,107.1291,107.4219,107.0441,107.2614,11330.0
2022-11-02 11:00:00,113.56,113.91,113.56,113.88,8886.0,107.2708,107.6014,107.2708,107.5731,8886.0
2022-11-02 11:10:00,113.88,113.91,113.32,113.6,30081.0,107.5731,107.6014,107.0441,107.3086,30081.0
2022-11-02 11:20:00,113.68,113.85,113.48,113.75,6132.0,107.3842,107.5447,107.1952,107.4503,6132.0
2022-11-02 11:30:00,113.77,113.86,113.75,113.81,3398.0,107.4692,107.5542,107.4503,107.507,3398.0
2022-11-02 11:40:00,113.78,114.0,113.78,113.98,12416.0,107.4786,107.6864,107.4786,107.6675,12416.0
2022-11-02 11:50:00,114.01,114.16,113.81,113.81,9779.0,107.6959,107.8376,107.507,107.507,9779.0
2022-11-02 12:00:00,113.81,113.85,113.54,113.58,5829.0,107.507,107.5447,107.2519,107.2897,5829.0
2022-11-02 12:10:00,113.59,113.73,113.52,113.52,6539.0,107.2991,107.4314,107.233,107.233,6539.0
2022-11-02 12:20:00,113.5,113.66,113.43,113.5,3987.0,107.2141,107.3653,107.148,107.2141,3987.0
2022-11-02 12:30:00,113.5,113.5,113.01,113.06,9432.0,107.2141,107.2141,106.7513,106.7985,9432.0
2022-11-02 12:40:00,113.09,113.28,113.06,113.26,6521.0,106.8268,107.0063,106.7985,106.9874,6521.0
2022-11-02 12:50:00,113.2,113.21,113.06,113.17,6603.0,106.9307,106.9402,106.7985,106.9024,6603.0
2022-11-02 13:00:00,113.17,113.17,112.94,113.02,16835.0,106.9024,106.9024,106.6851,106.7607,16835.0
2022-11-02 13:10:00,112.99,113.08,112.98,113.08,5667.0,106.7324,106.8174,106.7229,106.8174,5667.0
2022-11-02 13:20:00,113.09,113.1,112.91,113.08,7063.0,106.8268,106.8363,106.6568,106.8174,7063.0
2022-11-02 13:30:00,113.11,113.21,113.01,113.18,7675.0,106.8457,106.9402,106.7513,106.9118,7675.0
2022-11-02 13:40:00,113.21,113.59,113.21,113.53,9477.0,106.9402,107.2991,106.9402,107.2425,9477.0
2022-11-02 13:50:00,113.57,113.61,113.49,113.6,16576.0,107.2802,107.318,107.2047,107.3086,16576.0
2022-11-02 14:00:00,113.62,114.79,113.56,114.73,14488.0,107.3275,108.4327,107.2708,108.376,14488.0
2022-11-02 14:10:00,114.74,114.98,114.18,114.54,13758.0,108.3855,108.6122,107.8565,108.1965,13758.0
2022-11-02 14:20:00,114.45,114.66,114.3,114.63,10237.0,108.1115,108.3099,107.9698,108.2815,10237.0
2022-11-02 14:30:00,114.72,114.91,113.07,113.63,26157.0,108.3666,108.546,106.8079,107.3369,26157.0
2022-11-02 14:40:00,113.63,114.34,113.01,113.14,21804.0,107.3369,108.0076,106.7513,106.8741,21804.0
2022-11-02 14:50:00,113.01,113.01,111.56,112.06,19842.0,106.7513,106.7513,105.3816,105.8539,19842.0
2022-11-02 15:00:00,112.01,112.84,111.92,112.84,19745.0,105.8066,106.5907,105.7216,106.5907,19745.0
2022-11-02 15:10:00,112.73,112.8,111.63,111.65,19413.0,106.4868,106.5529,105.4477,105.4666,19413.0
2022-11-02 15:20:00,111.6,111.6,110.74,110.91,19960.0,105.4194,105.4194,104.607,104.7676,19960.0
2022-11-02 15:30:00,110.83,110.99,110.61,110.77,18632.0,104.692,104.8431,104.4842,104.6353,18632.0
2022-11-02 15:40:00,110.73,110.74,110.35,110.46,37885.0,104.5975,104.607,104.2386,104.3425,37885.0
2022-11-02 15:50:00,110.44,110.44,109.99,110.06,139656.0,104.3236,104.3236,103.8985,103.9646,139656.0
2022-11-03 09:30:00,108.13,108.55,107.54,108.55,40343.0,102.1415,102.5383,101.5842,102.5383,40343.0
2022-11-03 09:40:00,108.61,108.64,107.42,107.67,12316.0,102.5949,102.6233,101.4709,101.707,12316.0
2022-11-03 09:50:00,107.64,107.9,107.57,107.59,17224.0,101.6787,101.9243,101.6125,101.6314,17224.0
2022-11-03 10:00:00,107.68,108.29,107.49,108.05,17199.0,101.7165,102.2927,101.537,102.066,17199.0
2022-11-03 10:10:00,107.98,108.8,107.9,108.74,7636.0,101.9998,102.7744,101.9243,102.7177,7636.0
2022-11-03 10:20:00,108.82,109.52,108.79,109.36,5821.0,102.7933,103.4545,102.765,103.3034,5821.0
2022-11-03 10:30:00,109.35,109.41,108.86,109.07,7237.0,103.294,103.3506,102.8311,103.0295,7237.0
2022-11-03 10:40:00,108.98,109.59,108.95,109.59,7885.0,102.9445,103.5207,102.9161,103.5207,7885.0
2022-11-03 10:50:00,109.47,109.81,109.24,109.77,11054.0,103.4073,103.7285,103.1901,103.6907,11054.0
2022-11-03 11:00:00,109.77,109.82,109.51,109.7,15977.0,103.6907,103.7379,103.4451,103.6246,15977.0
2022-11-03 11:10:00,109.75,109.91,109.37,109.61,19073.0,103.6718,103.8229,103.3129,103.5396,19073.0
2022-11-03 11:20:00,109.68,109.77,109.44,109.61,12862.0,103.6057,103.6907,103.379,103.5396,12862.0
2022-11-03 11:30:00,109.67,109.87,109.42,109.87,7004.0,103.5962,103.7852,103.3601,103.7852,7004.0
2022-11-03 11:40:00,109.8,110.04,109.66,109.86,3644.0,103.719,103.9457,103.5868,103.7757,3644.0
2022-11-03 11:50:00,109.92,109.95,109.61,109.64,6607.0,103.8324,103.8607,103.5396,103.5679,6607.0
2022-11-03 12:00:00,109.68,110.04,109.58,109.93,6020.0,103.6057,103.9457,103.5112,103.8418,6020.0
2022-11-03 12:10:00,110.05,110.46,110.04,110.46,5876.0,103.9552,104.3425,103.9457,104.3425,5876.0
2022-11-03 12:20:00,110.46,110.46,110.08,110.24,14340.0,104.3425,104.3425,103.9835,104.1347,14340.0
2022-11-03 12:30:00,110.28,110.4,109.96,110.01,15472.0,104.1725,104.2858,103.8702,103.9174,15472.0
2022-11-03 12:40:00,110.12,110.46,110.07,110.46,4602.0,104.0213,104.3425,103.9741,104.3425,4602.0
2022-11-03 12:50:00,110.46,110.78,110.4,110.7,9829.0,104.3425,104.6448,104.2858,104.5692,9829.0
2022-11-03 13:00:00,110.69,110.79,110.61,110.71,11170.0,104.5598,104.6542,104.4842,104.5786,11170.0
2022-11-03 13:10:00,110.72,110.72,110.47,110.56,9137.0,104.5881,104.5881,104.3519,104.437,9137.0
2022-11-03 13:20:00,110.52,110.53,110.39,110.4,5599.0,104.3992,104.4086,104.2764,104.2858,5599.0
2022-11-03 13:30:00,110.47,110.53,110.35,110.53,6376.0,104.3519,104.4086,104.2386,104.4086,6376.0
2022-11-03 13:40:00,110.58,110.64,110.35,110.54,8181.0,104.4558,104.5125,104.2386,104.4181,8181.0
2022-11-03 13:50:00,110.5,110.5,110.27,110.27,13757.0,104.3803,104.3803,104.163,104.163,13757.0
2022-11-03 14:00:00,110.33,110.5,110.17,110.47,7006.0,104.2197,104.3803,104.0685,104.3519,7006.0
2022-11-03 14:10:00,110.46,110.49,110.31,110.38,11713.0,104.3425,104.3708,104.2008,104.2669,11713.0
2022-11-03 14:20:00,110.42,110.82,110.42,110.75,6954.0,104.3047,104.6826,104.3047,104.6164,6954.0
2022-11-03 14:30:00,110.76,110.85,110.56,110.61,10401.0,104.6259,104.7109,104.437,104.4842,10401.0
2022-11-03 14:40:00,110.64,110.67,110.43,110.67,8461.0,104.5125,104.5409,104.3141,104.5409,8461.0
2022-11-03 14:50:00,110.7,110.85,110.64,110.8,13018.0,104.5692,104.7109,104.5125,104.6637,13018.0
2022-11-03 15:00:00,110.81,110.82,110.6,110.68,11908.0,104.6731,104.6826,104.4747,104.5503,11908.0
2022-11-03 15:10:00,110.69,110.72,110.53,110.7,11009.0,104.5598,104.5881,104.4086,104.5692,11009.0
2022-11-03 15:20:00,110.7,110.72,110.41,110.43,10452.0,104.5692,104.5881,104.2953,104.3141,10452.0
2022-11-03 15:30:00,110.43,110.52,110.1,110.1,17106.0,104.3141,104.3992,104.0024,104.0024,17106.0
2022-11-03 15:40:00,110.11,110.13,109.82,109.87,28365.0,104.0119,104.0308,103.7379,103.7852,28365.0
2022-11-03 15:50:00,109.89,109.9,109.52,109.66,115697.0,103.8041,103.8135,103.4545,103.5868,115697.0
2022-11-04 09:30:00,112.2,113.21,112.2,113.07,24766.0,105.9861,106.9402,105.9861,106.8079,24766.0
2022-11-04 09:40:00,113.21,113.21,112.1,112.19,21604.0,106.9402,106.9402,105.8917,105.9767,21604.0
2022-11-04 09:50:00,112.19,112.89,111.92,112.87,17516.0,105.9767,106.6379,105.7216,106.619,17516.0
2022-11-04 10:00:00,112.84,114.19,112.82,113.92,42092.0,106.5907,107.8659,106.5718,107.6109,42092.0
2022-11-04 10:10:00,113.92,114.33,113.77,114.09,26419.0,107.6109,107.9982,107.4692,107.7715,26419.0
2022-11-04 10:20:00,114.14,115.09,114.04,115.04,20446.0,107.8187,108.7161,107.7242,108.6688,20446.0
2022-11-04 10:30:00,115.03,115.48,114.9,115.48,18807.0,108.6594,109.0845,108.5366,109.0845,18807.0
2022-11-04 10:40:00,115.47,115.9,115.43,115.86,29453.0,109.075,109.4812,109.0372,109.4434,29453.0
2022-11-04 10:50:00,115.85,115.89,115.41,115.49,20592.0,109.434,109.4718,109.0183,109.0939,20592.0
2022-11-04 11:00:00,115.45,115.84,115.12,115.23,13067.0,109.0561,109.4245,108.7444,108.8483,13067.0
2022-11-04 11:10:00,115.25,115.33,115.03,115.09,18279.0,108.8672,108.9428,108.6594,108.7161,18279.0
2022-11-04 11:20:00,115.09,115.24,114.49,114.5,16597.0,108.7161,108.8578,108.1493,108.1587,16597.0
2022-11-04 11:30:00,114.39,114.84,114.36,114.64,9389.0,108.0548,108.4799,108.0265,108.291,9389.0
2022-11-04 11:40:00,114.43,114.62,114.29,114.42,16812.0,108.0926,108.2721,107.9604,108.0832,16812.0
2022-11-04 11:50:00,114.33,114.37,113.59,113.59,8444.0,107.9982,108.0359,107.2991,107.2991,8444.0
2022-11-04 12:00:00,113.71,113.8,113.19,113.56,10334.0,107.4125,107.4975,106.9213,107.2708,10334.0
2022-11-04 12:10:00,113.61,113.89,113.41,113.66,11533.0,107.318,107.5825,107.1291,107.3653,11533.0
2022-11-04 12:20:00,113.71,113.96,113.55,113.85,19564.0,107.4125,107.6487,107.2614,107.5447,19564.0
2022-11-04 12:30:00,113.81,113.91,113.63,113.65,18836.0,107.507,107.6014,107.3369,107.3558,18836.0
2022-11-04 12:40:00,113.64,113.76,113.43,113.59,7752.0,107.3464,107.4597,107.148,107.2991,7752.0
2022-11-04 12:50:00,113.68,113.81,113.61,113.81,6279.0,107.3842,107.507,107.318,107.507,6279.0
2022-11-04 13:00:00,113.68,113.77,113.26,113.27,8042.0,107.3842,107.4692,106.9874,106.9969,8042.0
2022-11-04 13:10:00,113.34,113.9,113.34,113.78,6583.0,107.063,107.592,107.063,107.4786,6583.0
2022-11-04 13:20:00,113.84,113.87,113.65,113.77,11542.0,107.5353,107.5636,107.3558,107.4692,11542.0
2022-11-04 13:30:00,113.77,113.93,113.58,113.73,35349.0,107.4692,107.6203,107.2897,107.4314,35349.0
2022-11-04 13:40:00,113.67,114.05,113.61,113.95,12257.0,107.3747,107.7337,107.318,107.6392,12257.0
2022-11-04 13:50:00,114.01,114.16,113.74,113.74,11494.0,107.6959,107.8376,107.4408,107.4408,11494.0
2022-11-04 14:00:00,113.8,113.86,113.47,113.55,12132.0,107.4975,107.5542,107.1858,107.2614,12132.0
2022-11-04 14:10:00,113.55,113.99,113.55,113.96,9704.0,107.2614,107.677,107.2614,107.6487,9704.0
2022-11-04 14:20:00,113.95,114.28,113.88,114.28,8254.0,107.6392,107.9509,107.5731,107.9509,8254.0
2022-11-04 14:30:00,114.31,114.53,114.24,114.53,6601.0,107.9793,108.1871,107.9131,108.1871,6601.0
2022-11-04 14:40:00,114.49,115.07,114.49,114.98,8852.0,108.1493,108.6972,108.1493,108.6122,8852.0
2022-11-04 14:50:00,115.01,115.23,115.01,115.22,12832.0,108.6405,108.8483,108.6405,108.8389,12832.0
2022-11-04 15:00:00,115.16,115.44,115.12,115.44,10863.0,108.7822,109.0467,108.7444,109.0467,10863.0
2022-11-04 15:10:00,115.42,115.51,115.3,115.31,13172.0,109.0278,109.1128,108.9144,108.9239,13172.0
2022-11-04 15:20:00,115.33,115.33,115.01,115.2,15403.0,108.9428,108.9428,108.6405,108.82,15403.0
2022-11-04 15:30:00,115.15,115.5,115.07,115.42,34169.0,108.7727,109.1034,108.6972,109.0278,34169.0
2022-11-04 15:40:00,115.41,115.55,115.32,115.39,41913.0,109.0183,109.1506,108.9333,108.9995,41913.0
2022-11-04 15:50:00,115.36,115.52,115.16,115.45,128964.0,108.9711,109.1223,108.7822,109.0561,128964.0
2022-11-07 09:30:00,116.47,116.61,115.75,115.82,11009.0,110.0196,110.1519,109.3395,109.4056,11009.0
2022-11-07 09:40:00,115.82,115.99,115.29,115.51,15122.0,109.4056,109.5662,108.905,109.1128,15122.0
2022-11-07 09:50:00,115.45,115.65,114.94,114.95,15474.0,109.0561,109.2451,108.5744,108.5838,15474.0
2022-11-07 10:00:00,114.93,115.76,114.82,115.26,19815.0,108.5649,109.349,108.461,108.8767,19815.0
2022-11-07 10:10:00,115.34,115.67,115.15,115.51,8515.0,108.9522,109.2639,108.7727,109.1128,8515.0
2022-11-07 10:20:00,115.51,115.51,115.11,115.42,7012.0,109.1128,109.1128,108.735,109.0278,7012.0
2022-11-07 10:30:00,115.5,115.64,115.24,115.48,14788.0,109.1034,109.2356,108.8578,109.0845,14788.0
2022-11-07 10:40:00,115.43,115.64,115.32,115.5,6860.0,109.0372,109.2356,108.9333,109.1034,6860.0
2022-11-07 10:50:00,115.28,115.41,115.14,115.31,5534.0,108.8955,109.0183,108.7633,108.9239,5534.0
2022-11-07 11:00:00,115.31,115.31,114.48,114.65,76971.0,108.9239,108.9239,108.1399,108.3004,76971.0
2022-11-07 11:10:00,114.67,114.82,114.53,114.77,8063.0,108.3193,108.461,108.1871,108.4138,8063.0
2022-11-07 11:20:00,114.84,115.05,114.8,114.83,7422.0,108.4799,108.6783,108.4421,108.4705,7422.0
2022-11-07 11:30:00,114.83,114.98,114.82,114.91,13455.0,108.4705,108.6122,108.461,108.546,13455.0
2022-11-07 11:40:00,114.95,114.95,114.48,114.61,8287.0,108.5838,108.5838,108.1399,108.2627,8287.0
2022-11-07 11:50:00,114.59,114.88,114.51,114.67,8444.0,108.2438,108.5177,108.1682,108.3193,8444.0
2022-11-07 12:00:00,114.68,115.0,114.57,115.0,6506.0,108.3288,108.6311,108.2249,108.6311,6506.0
2022-11-07 12:10:00,114.93,115.23,114.93,115.17,7903.0,108.5649,108.8483,108.5649,108.7916,7903.0
2022-11-07 12:20:00,115.17,115.32,114.98,115.3,12121.0,108.7916,108.9333,108.6122,108.9144,12121.0
2022-11-07 12:30:00,115.31,115.37,115.09,115.18,12547.0,108.9239,108.9806,108.7161,108.8011,12547.0
2022-11-07 12:40:00,115.25,115.44,115.09,115.22,23767.0,108.8672,109.0467,108.7161,108.8389,23767.0
2022-11-07 12:50:00,115.16,115.16,114.86,115.02,6075.0,108.7822,108.7822,108.4988,108.6499,6075.0
2022-11-07 13:00:00,115.03,115.13,114.98,115.07,9843.0,108.6594,108.7539,108.6122,108.6972,9843.0
2022-11-07 13:10:00,115.16,115.17,114.99,114.99,7882.0,108.7822,108.7916,108.6216,108.6216,7882.0
2022-11-07 13:20:00,115.03,115.03,114.67,114.69,6590.0,108.6594,108.6594,108.3193,108.3382,6590.0
2022-11-07 13:30:00,114.7,114.82,114.69,114.75,4460.0,108.3477,108.461,108.3382,108.3949,4460.0
2022-11-07 13:40:00,114.78,114.95,114.69,114.81,26750.0,108.4232,108.5838,108.3382,108.4516,26750.0
2022-11-07 13:50:00,114.84,115.05,114.83,115.0,10352.0,108.4799,108.6783,108.4705,108.6311,10352.0
2022-11-07 14:00:00,115.0,115.03,114.8,114.89,26457.0,108.6311,108.6594,108.4421,108.5271,26457.0
2022-11-07 14:10:00,114.91,115.32,114.89,115.32,17631.0,108.546,108.9333,108.5271,108.9333,17631.0
2022-11-07 14:20:00,115.28,115.59,115.23,115.59,15338.0,108.8955,109.1884,108.8483,109.1884,15338.0
2022-11-07 14:30:00,115.62,116.07,115.61,116.07,46990.0,109.2167,109.6418,109.2073,109.6418,46990.0
2022-11-07 14:40:00,115.97,116.12,115.67,115.93,110392.0,109.5473,109.689,109.2639,109.5095,110392.0
2022-11-07 14:50:00,115.85,116.0,115.7,115.76,21018.0,109.434,109.5757,109.2923,109.349,21018.0
2022-11-07 15:00:00,115.76,116.05,115.72,115.99,6313.0,109.349,109.6229,109.3112,109.5662,6313.0
2022-11-07 15:10:00,116.01,116.27,116.0,116.27,4998.0,109.5851,109.8307,109.5757,109.8307,4998.0
2022-11-07 15:20:00,116.25,116.27,116.05,116.07,16673.0,109.8118,109.8307,109.6229,109.6418,16673.0
2022-11-07 15:30:00,116.05,116.1,115.92,116.03,25360.0,109.6229,109.6701,109.5001,109.604,25360.0
2022-11-07 15:40:00,116.06,116.35,116.05,116.26,87818.0,109.6323,109.9063,109.6229,109.8213,87818.0
2022-11-07 15:50:00,116.26,116.44,115.99,116.35,133522.0,109.8213,109.9913,109.5662,109.9063,133522.0
2022-11-08 09:30:00,117.03,117.45,116.1,116.2,41476.0,110.5486,110.9454,109.6701,109.7646,41476.0
2022-11-08 09:40:00,116.42,116.76,116.14,116.52,13045.0,109.9724,110.2936,109.7079,110.0669,13045.0
2022-11-08 09:50:00,116.57,117.05,116.44,116.66,21443.0,110.1141,110.5675,109.9913,110.1991,21443.0
2022-11-08 10:00:00,116.86,116.91,116.26,116.52,8434.0,110.388,110.4353,109.8213,110.0669,8434.0
2022-11-08 10:10:00,116.57,116.94,116.46,116.94,19349.0,110.1141,110.4636,110.0102,110.4636,19349.0
2022-11-08 10:20:00,117.04,117.04,116.8,116.83,4898.0,110.5581,110.5581,110.3314,110.3597,4898.0
2022-11-08 10:30:00,116.86,117.3,116.86,117.0,6132.0,110.388,110.8037,110.388,110.5203,6132.0
2022-11-08 10:40:00,117.12,117.41,117.09,117.29,6415.0,110.6336,110.9076,110.6053,110.7942,6415.0
2022-11-08 10:50:00,117.34,117.4,117.12,117.33,4143.0,110.8415,110.8981,110.6336,110.832,4143.0
2022-11-08 11:00:00,117.3,117.33,116.95,116.95,11011.0,110.8037,110.832,110.4731,110.4731,11011.0
2022-11-08 11:10:00,117.01,117.46,116.98,117.44,11127.0,110.5297,110.9548,110.5014,110.9359,11127.0
2022-11-08 11:20:00,117.44,117.5,117.3,117.47,19327.0,110.9359,110.9926,110.8037,110.9643,19327.0
2022-11-08 11:30:00,117.46,118.11,117.46,117.94,19842.0,110.9548,111.5688,110.9548,111.4082,19842.0
2022-11-08 11:40:00,118.0,118.15,117.53,117.62,37024.0,111.4649,111.6066,111.0209,111.106,37024.0
2022-11-08 11:50:00,117.55,117.79,117.5,117.51,8562.0,111.0398,111.2665,110.9926,111.002,8562.0
2022-11-08 12:00:00,117.49,117.56,117.32,117.44,10430.0,110.9832,111.0493,110.8226,110.9359,10430.0
2022-11-08 12:10:00,117.38,117.43,117.22,117.39,7964.0,110.8792,110.9265,110.7281,110.8887,7964.0
2022-11-08 12:20:00,117.4,117.6,117.36,117.43,7580.0,110.8981,111.0871,110.8604,110.9265,7580.0
2022-11-08 12:30:00,117.45,117.68,117.28,117.68,4365.0,110.9454,111.1626,110.7848,111.1626,4365.0
2022-11-08 12:40:00,117.67,117.73,117.55,117.56,7961.0,111.1532,111.2099,111.0398,111.0493,7961.0
2022-11-08 12:50:00,117.58,117.65,117.46,117.56,2152.0,111.0682,111.1343,110.9548,111.0493,2152.0
2022-11-08 13:00:00,117.59,117.68,117.47,117.59,6271.0,111.0776,111.1626,110.9643,111.0776,6271.0
2022-11-08 13:10:00,117.57,117.62,117.34,117.35,4568.0,111.0587,111.106,110.8415,110.8509,4568.0
2022-11-08 13:20:00,117.17,117.21,116.43,116.52,6372.0,110.6809,110.7187,109.9819,110.0669,6372.0
2022-11-08 13:30:00,116.45,116.64,116.2,116.61,7854.0,110.0007,110.1802,109.7646,110.1519,7854.0
2022-11-08 13:40:00,116.62,116.85,116.6,116.61,8958.0,110.1613,110.3786,110.1424,110.1519,8958.0
2022-11-08 13:50:00,116.65,116.74,116.23,116.23,13697.0,110.1897,110.2747,109.7929,109.7929,13697.0
2022-11-08 14:00:00,116.21,116.44,116.14,116.14,7032.0,109.774,109.9913,109.7079,109.7079,7032.0
2022-11-08 14:10:00,116.17,116.21,115.98,116.09,9305.0,109.7363,109.774,109.5568,109.6607,9305.0
2022-11-08 14:20:00,116.05,116.05,115.57,115.61,15034.0,109.6229,109.6229,109.1695,109.2073,15034.0
2022-11-08 14:30:00,115.63,116.15,115.46,116.15,16679.0,109.2262,109.7174,109.0656,109.7174,16679.0
2022-11-08 14:40:00,116.18,116.34,116.03,116.33,20225.0,109.7457,109.8968,109.604,109.8874,20225.0
2022-11-08 14:50:00,116.29,116.53,116.26,116.39,5858.0,109.8496,110.0763,109.8213,109.9441,5858.0
2022-11-08 15:00:00,116.44,116.88,116.43,116.79,10793.0,109.9913,110.4069,109.9819,110.3219,10793.0
2022-11-08 15:10:00,116.82,116.86,116.66,116.73,11068.0,110.3503,110.388,110.1991,110.2652,11068.0
2022-11-08 15:20:00,116.73,116.8,116.53,116.61,31993.0,110.2652,110.3314,110.0763,110.1519,31993.0
2022-11-08 15:30:00,116.61,117.12,116.61,116.93,32399.0,110.1519,110.6336,110.1519,110.4542,32399.0
2022-11-08 15:40:00,116.96,117.02,116.78,116.9,18106.0,110.4825,110.5392,110.3125,110.4258,18106.0
2022-11-08 15:50:00,116.9,116.92,116.23,116.39,70907.0,110.4258,110.4447,109.7929,109.9441,70907.0
2022-11-09 09:30:00,115.55,115.55,114.55,114.94,11453.0,109.7433,109.7433,108.7935,109.1639,11453.0
2022-11-09 09:40:00,115.09,115.37,115.0,115.07,10495.0,109.3064,109.5723,109.2209,109.2874,10495.0
2022-11-09 09:50:00,115.16,115.17,114.51,114.89,15689.0,109.3729,109.3824,108.7555,109.1165,15689.0
2022-11-09 10:00:00,114.7,115.2,114.42,115.2,48462.0,108.936,109.4109,108.6701,109.4109,48462.0
2022-11-09 10:10:00,115.25,115.61,115.07,115.58,9268.0,109.4584,109.8003,109.2874,109.7718,9268.0
2022-11-09 10:20:00,115.59,115.68,114.97,115.19,9766.0,109.7813,109.8668,109.1924,109.4014,9766.0
2022-11-09 10:30:00,115.19,115.19,114.5,114.78,9796.0,109.4014,109.4014,108.746,109.012,9796.0
2022-11-09 10:40:00,114.85,115.06,114.66,114.9,10618.0,109.0785,109.2779,108.898,109.1259,10618.0
2022-11-09 10:50:00,114.84,114.87,114.38,114.56,5840.0,109.069,109.0975,108.6321,108.803,5840.0
2022-11-09 11:00:00,114.78,115.16,114.77,114.97,7935.0,109.012,109.3729,109.0025,109.1924,7935.0
2022-11-09 11:10:00,114.92,115.25,114.92,115.16,3570.0,109.1449,109.4584,109.1449,109.3729,3570.0
2022-11-09 11:20:00,114.98,115.27,114.96,115.13,8254.0,109.2019,109.4774,109.1829,109.3444,8254.0
2022-11-09 11:30:00,115.08,115.23,114.99,115.18,2200.0,109.2969,109.4394,109.2114,109.3919,2200.0
2022-11-09 11:40:00,115.18,115.84,115.18,115.75,5245.0,109.3919,110.0187,109.3919,109.9332,5245.0
2022-11-09 11:50:00,115.78,115.82,115.45,115.47,8332.0,109.9617,109.9997,109.6483,109.6673,8332.0
2022-11-09 12:00:00,115.56,115.6,115.17,115.35,7160.0,109.7528,109.7908,109.3824,109.5533,7160.0
2022-11-09 12:10:00,115.33,115.51,115.23,115.51,2620.0,109.5343,109.7053,109.4394,109.7053,2620.0
2022-11-09 12:20:00,115.47,115.47,115.04,115.13,6771.0,109.6673,109.6673,109.2589,109.3444,6771.0
2022-11-09 12:30:00,115.19,115.39,115.16,115.18,5977.0,109.4014,109.5913,109.3729,109.3919,5977.0
2022-11-09 12:40:00,115.24,115.27,114.98,115.14,12979.0,109.4489,109.4774,109.2019,109.3539,12979.0
2022-11-09 12:50:00,115.07,115.15,114.97,115.13,3736.0,109.2874,109.3634,109.1924,109.3444,3736.0
2022-11-09 13:00:00,115.17,115.17,114.74,114.83,5712.0,109.3824,109.3824,108.974,109.0595,5712.0
2022-11-09 13:10:00,114.94,115.08,114.6,114.96,4256.0,109.1639,109.2969,108.841,109.1829,4256.0
2022-11-09 13:20:00,114.99,115.07,114.73,114.8,6524.0,109.2114,109.2874,108.9645,109.031,6524.0
2022-11-09 13:30:00,114.67,114.7,114.4,114.46,7035.0,108.9075,108.936,108.6511,108.7081,7035.0
2022-11-09 13:40:00,114.5,114.7,114.45,114.64,3843.0,108.746,108.936,108.6986,108.879,3843.0
2022-11-09 13:50:00,114.63,114.7,114.48,114.69,4113.0,108.8695,108.936,108.7271,108.9265,4113.0
2022-11-09 14:00:00,114.67,114.89,114.6,114.76,7244.0,108.9075,109.1165,108.841,108.993,7244.0
2022-11-09 14:10:00,114.73,114.92,114.66,114.83,6615.0,108.9645,109.1449,108.898,109.0595,6615.0
2022-11-09 14:20:00,114.84,114.89,114.63,114.65,9025.0,109.069,109.1165,108.8695,108.8885,9025.0
2022-11-09 14:30:00,114.62,114.62,114.29,114.32,4615.0,108.86,108.86,108.5466,108.5751,4615.0
2022-11-09 14:40:00,114.31,114.55,114.23,114.23,5049.0,108.5656,108.7935,108.4896,108.4896,5049.0
2022-11-09 14:50:00,114.3,114.3,114.14,114.3,4839.0,108.5561,108.5561,108.4041,108.5561,4839.0
2022-11-09 15:00:00,114.27,114.62,114.26,114.55,5900.0,108.5276,108.86,108.5181,108.7935,5900.0
2022-11-09 15:10:00,114.51,114.56,114.38,114.55,8548.0,108.7555,108.803,108.6321,108.7935,8548.0
2022-11-09 15:20:00,114.53,114.53,114.26,114.42,12080.0,108.7745,108.7745,108.5181,108.6701,12080.0
2022-11-09 15:30:00,114.37,114.38,114.17,114.18,13360.0,108.6226,108.6321,108.4326,108.4421,13360.0
2022-11-09 15:40:00,114.16,114.16,113.85,113.86,17456.0,108.4231,108.4231,108.1287,108.1382,17456.0
2022-11-09 15:50:00,113.9,114.24,113.9,114.17,65530.0,108.1762,108.4991,108.1762,108.4326,65530.0
2022-11-10 09:30:00,120.26,121.23,119.96,121.03,49452.0,114.2166,115.1378,113.9317,114.9479,49452.0
2022-11-10 09:40:00,120.94,121.87,120.83,121.58,54030.0,114.8624,115.7457,114.7579,115.4703,54030.0
2022-11-10 09:50:00,121.57,121.97,120.78,121.97,28028.0,115.4608,115.8407,114.7105,115.8407,28028.0
2022-11-10 10:00:00,121.92,122.11,121.32,121.76,26768.0,115.7932,115.9736,115.2233,115.6412,26768.0
2022-11-10 10:10:00,121.74,121.86,121.27,121.7,18704.0,115.6222,115.7362,115.1758,115.5842,18704.0
2022-11-10 10:20:00,121.74,122.96,121.62,122.96,22224.0,115.6222,116.7809,115.5082,116.7809,22224.0
2022-11-10 10:30:00,123.07,123.12,122.42,122.43,49820.0,116.8854,116.9329,116.268,116.2775,49820.0
2022-11-10 10:40:00,122.36,122.94,122.27,122.94,8973.0,116.2111,116.7619,116.1256,116.7619,8973.0
2022-11-10 10:50:00,122.9,122.92,122.33,122.54,14686.0,116.7239,116.7429,116.1826,116.382,14686.0
2022-11-10 11:00:00,122.65,122.65,122.22,122.58,10454.0,116.4865,116.4865,116.0781,116.42,10454.0
2022-11-10 11:10:00,122.56,122.86,122.52,122.75,7690.0,116.401,116.6859,116.363,116.5815,7690.0
2022-11-10 11:20:00,122.78,123.01,122.72,122.96,9019.0,116.61,116.8284,116.553,116.7809,9019.0
2022-11-10 11:30:00,122.97,123.28,122.94,123.08,8656.0,116.7904,117.0848,116.7619,116.8949,8656.0
2022-11-10 11:40:00,123.05,123.21,122.7,122.92,18869.0,116.8664,117.0183,116.534,116.7429,18869.0
2022-11-10 11:50:00,122.85,123.16,122.83,123.02,7222.0,116.6764,116.9709,116.6574,116.8379,7222.0
2022-11-10 12:00:00,123.09,123.09,122.58,122.72,13909.0,116.9044,116.9044,116.42,116.553,13909.0
2022-11-10 12:10:00,122.75,122.82,122.67,122.71,6068.0,116.5815,116.6479,116.5055,116.5435,6068.0
2022-11-10 12:20:00,122.75,122.75,122.51,122.51,13862.0,116.5815,116.5815,116.3535,116.3535,13862.0
2022-11-10 12:30:00,122.52,122.52,122.2,122.27,10671.0,116.363,116.363,116.0591,116.1256,10671.0
2022-11-10 12:40:00,122.28,122.37,122.07,122.21,7021.0,116.1351,116.2206,115.9356,116.0686,7021.0
2022-11-10 12:50:00,122.24,122.34,121.91,121.91,6721.0,116.0971,116.1921,115.7837,115.7837,6721.0
2022-11-10 13:00:00,122.06,122.32,122.01,122.29,7692.0,115.9261,116.1731,115.8787,116.1446,7692.0
2022-11-10 13:10:00,122.29,122.45,122.2,122.24,6966.0,116.1446,116.2965,116.0591,116.0971,6966.0
2022-11-10 13:20:00,122.21,122.26,122.01,122.25,4369.0,116.0686,116.1161,115.8787,116.1066,4369.0
2022-11-10 13:30:00,122.28,122.3,122.12,122.19,4351.0,116.1351,116.1541,115.9831,116.0496,4351.0
2022-11-10 13:40:00,122.13,122.67,122.1,122.64,7889.0,115.9926,116.5055,115.9641,116.477,7889.0
2022-11-10 13:50:00,122.63,122.77,122.55,122.69,5788.0,116.4675,116.6005,116.3915,116.5245,5788.0
2022-11-10 14:00:00,122.72,122.99,122.71,122.99,7198.0,116.553,116.8094,116.5435,116.8094,7198.0
2022-11-10 14:10:00,122.99,123.27,122.99,123.21,13169.0,116.8094,117.0753,116.8094,117.0183,13169.0
2022-11-10 14:20:00,123.13,123.29,123.07,123.25,7981.0,116.9424,117.0943,116.8854,117.0563,7981.0
2022-11-10 14:30:00,123.25,123.3,123.17,123.27,11527.0,117.0563,117.1038,116.9804,117.0753,11527.0
2022-11-10 14:40:00,123.25,123.38,123.15,123.21,12353.0,117.0563,117.1798,116.9614,117.0183,12353.0
2022-11-10 14:50:00,123.19,123.55,123.18,123.55,12285.0,116.9994,117.3413,116.9899,117.3413,12285.0
2022-11-10 15:00:00,123.52,123.77,123.37,123.76,16292.0,117.3128,117.5502,117.1703,117.5407,16292.0
2022-11-10 15:10:00,123.77,123.87,123.62,123.67,13304.0,117.5502,117.6452,117.4077,117.4552,13304.0
2022-11-10 15:20:00,123.69,123.87,123.65,123.84,13108.0,117.4742,117.6452,117.4362,117.6167,13108.0
2022-11-10 15:30:00,123.83,123.89,123.68,123.82,18061.0,117.6072,117.6642,117.4647,117.5977,18061.0
2022-11-10 15:40:00,123.82,124.16,123.8,124.11,41186.0,117.5977,117.9206,117.5787,117.8731,41186.0
2022-11-10 15:50:00,124.16,124.88,124.14,124.79,246624.0,117.9206,118.6044,117.9016,118.5189,246624.0
2022-11-11 09:30:00,125.84,127.36,125.7,127.14,32845.0,119.5162,120.9598,119.3832,120.7509,32845.0
2022-11-11 09:40:00,127.03,128.0,126.84,127.98,26426.0,120.6464,121.5676,120.4659,121.5486,26426.0
2022-11-11 09:50:00,128.12,128.83,128.02,128.55,21580.0,121.6816,122.3559,121.5866,122.09,21580.0
2022-11-11 10:00:00,128.64,128.89,127.72,128.27,42413.0,122.1755,122.4129,121.3017,121.8241,42413.0
2022-11-11 10:10:00,128.46,129.84,128.38,129.84,28588.0,122.0045,123.3152,121.9285,123.3152,28588.0
2022-11-11 10:20:00,129.77,130.28,129.66,129.89,38336.0,123.2487,123.7331,123.1442,123.3627,38336.0
2022-11-11 10:30:00,130.02,130.15,129.47,129.69,31542.0,123.4861,123.6096,122.9638,123.1727,31542.0
2022-11-11 10:40:00,129.72,130.19,129.54,130.17,16624.0,123.2012,123.6476,123.0302,123.6286,16624.0
2022-11-11 10:50:00,130.19,130.6,130.14,130.22,26485.0,123.6476,124.037,123.6001,123.6761,26485.0
2022-11-11 11:00:00,130.28,130.47,128.97,128.99,15320.0,123.7331,123.9135,122.4889,122.5079,15320.0
2022-11-11 11:10:00,129.03,129.53,128.97,129.44,16764.0,122.5459,123.0207,122.4889,122.9353,16764.0
2022-11-11 11:20:00,129.39,129.49,128.91,129.16,137357.0,122.8878,122.9828,122.4319,122.6693,137357.0
2022-11-11 11:30:00,129.21,129.21,128.26,128.38,49598.0,122.7168,122.7168,121.8146,121.9285,49598.0
2022-11-11 11:40:00,128.38,128.43,127.99,128.16,13641.0,121.9285,121.976,121.5581,121.7196,13641.0
2022-11-11 11:50:00,128.17,128.37,127.83,127.83,40510.0,121.7291,121.919,121.4062,121.4062,40510.0
2022-11-11 12:00:00,127.82,128.31,127.82,128.31,25886.0,121.3967,121.8621,121.3967,121.8621,25886.0
2022-11-11 12:10:00,128.37,128.42,128.2,128.25,14512.0,121.919,121.9665,121.7576,121.8051,14512.0
2022-11-11 12:20:00,128.31,128.32,128.06,128.25,11884.0,121.8621,121.8716,121.6246,121.8051,11884.0
2022-11-11 12:30:00,128.19,128.3,127.84,127.89,18993.0,121.7481,121.8526,121.4157,121.4632,18993.0
2022-11-11 12:40:00,127.88,128.21,127.81,128.13,14262.0,121.4537,121.7671,121.3872,121.6911,14262.0
2022-11-11 12:50:00,128.16,128.21,127.91,127.98,62766.0,121.7196,121.7671,121.4822,121.5486,62766.0
2022-11-11 13:00:00,127.99,128.94,127.99,128.89,15066.0,121.5581,122.4604,121.5581,122.4129,15066.0
2022-11-11 13:10:00,128.94,129.13,128.72,129.04,15023.0,122.4604,122.6408,122.2515,122.5554,15023.0
2022-11-11 13:20:00,129.02,129.38,128.93,129.34,18262.0,122.5364,122.8783,122.4509,122.8403,18262.0
2022-11-11 13:30:00,129.32,129.43,129.11,129.3,23182.0,122.8213,122.9258,122.6219,122.8023,23182.0
2022-11-11 13:40:00,129.35,129.86,129.32,129.82,15882.0,122.8498,123.3342,122.8213,123.2962,15882.0
2022-11-11 13:50:00,129.88,130.42,129.81,130.34,14327.0,123.3532,123.866,123.2867,123.79,14327.0
2022-11-11 14:00:00,130.38,130.45,130.11,130.12,15742.0,123.828,123.8945,123.5716,123.5811,15742.0
2022-11-11 14:10:00,130.14,130.22,129.84,129.95,13246.0,123.6001,123.6761,123.3152,123.4196,13246.0
2022-11-11 14:20:00,129.96,130.57,129.96,130.53,12384.0,123.4291,124.0085,123.4291,123.9705,12384.0
2022-11-11 14:30:00,130.56,130.85,130.48,130.84,11904.0,123.999,124.2744,123.923,124.2649,11904.0
2022-11-11 14:40:00,130.87,131.0,130.81,130.83,17120.0,124.2934,124.4169,124.2364,124.2554,17120.0
2022-11-11 14:50:00,130.81,130.86,130.59,130.84,26645.0,124.2364,124.2839,124.0275,124.2649,26645.0
2022-11-11 15:00:00,130.91,130.91,130.1,130.19,16491.0,124.3314,124.3314,123.5621,123.6476,16491.0
2022-11-11 15:10:00,130.19,130.28,130.13,130.23,15263.0,123.6476,123.7331,123.5906,123.6856,15263.0
2022-11-11 15:20:00,130.29,130.41,130.01,130.05,44277.0,123.7426,123.8565,123.4766,123.5146,44277.0
2022-11-11 15:30:00,130.01,130.05,129.67,129.9,24303.0,123.4766,123.5146,123.1537,123.3722,24303.0
2022-11-11 15:40:00,129.9,130.13,129.9,130.09,73398.0,123.3722,123.5906,123.3722,123.5526,73398.0
2022-11-11 15:50:00,130.09,130.15,129.55,130.09,208455.0,123.5526,123.6096,123.0397,123.5526,208455.0
2022-11-14 09:30:00,128.98,129.96,128.84,129.54,28210.0,122.4984,123.4291,122.3654,123.0302,28210.0
2022-11-14 09:40:00,129.53,129.53,127.93,128.64,35287.0,123.0207,123.0207,121.5012,122.1755,35287.0
2022-11-14 09:50:00,128.81,129.12,128.58,128.94,16659.0,122.3369,122.6314,122.1185,122.4604,16659.0
2022-11-14 10:00:00,128.94,129.67,128.93,129.49,79036.0,122.4604,123.1537,122.4509,122.9828,79036.0
2022-11-14 10:10:00,129.57,129.85,129.48,129.61,18662.0,123.0587,123.3247,122.9733,123.0967,18662.0
2022-11-14 10:20:00,129.61,129.64,128.15,128.23,28936.0,123.0967,123.1252,121.7101,121.7861,28936.0
2022-11-14 10:30:00,128.33,128.68,128.26,128.49,24172.0,121.8811,122.2135,121.8146,122.033,24172.0
2022-11-14 10:40:00,128.56,128.78,128.04,128.21,55542.0,122.0995,122.3084,121.6056,121.7671,55542.0
2022-11-14 10:50:00,128.24,128.75,128.24,128.59,17396.0,121.7956,122.2799,121.7956,122.128,17396.0
2022-11-14 11:00:00,128.59,129.02,128.53,128.66,26807.0,122.128,122.5364,122.071,122.1945,26807.0
2022-11-14 11:10:00,128.66,128.66,127.6,127.75,12300.0,122.1945,122.1945,121.1877,121.3302,12300.0
2022-11-14 11:20:00,127.84,127.92,127.67,127.8,12654.0,121.4157,121.4917,121.2542,121.3777,12654.0
2022-11-14 11:30:00,127.75,128.39,127.75,128.16,12752.0,121.3302,121.938,121.3302,121.7196,12752.0
2022-11-14 11:40:00,128.16,128.23,128.01,128.04,12361.0,121.7196,121.7861,121.5771,121.6056,12361.0
2022-11-14 11:50:00,128.03,128.06,127.7,127.97,12406.0,121.5961,121.6246,121.2827,121.5391,12406.0
2022-11-14 12:00:00,128.08,128.32,128.01,128.32,10225.0,121.6436,121.8716,121.5771,121.8716,10225.0
2022-11-14 12:10:00,128.32,128.58,128.28,128.38,8010.0,121.8716,122.1185,121.8336,121.9285,8010.0
2022-11-14 12:20:00,128.3,128.41,128.06,128.37,10482.0,121.8526,121.957,121.6246,121.919,10482.0
2022-11-14 12:30:00,128.4,128.78,128.37,128.78,21645.0,121.9475,122.3084,121.919,122.3084,21645.0
2022-11-14 12:40:00,128.77,129.09,128.71,129.03,19624.0,122.2989,122.6029,122.242,122.5459,19624.0
2022-11-14 12:50:00,129.04,129.07,128.93,129.01,17975.0,122.5554,122.5839,122.4509,122.5269,17975.0
2022-11-14 13:00:00,129.0,129.08,128.83,128.96,52924.0,122.5174,122.5934,122.3559,122.4794,52924.0
2022-11-14 13:10:00,128.99,129.18,128.97,129.05,13741.0,122.5079,122.6883,122.4889,122.5649,13741.0
2022-11-14 13:20:00,129.06,129.15,128.64,128.64,58085.0,122.5744,122.6598,122.1755,122.1755,58085.0
2022-11-14 13:30:00,128.69,129.0,128.5,129.0,15432.0,122.223,122.5174,122.0425,122.5174,15432.0
2022-11-14 13:40:00,129.0,129.08,128.92,129.06,15424.0,122.5174,122.5934,122.4414,122.5744,15424.0
2022-11-14 13:50:00,129.0,129.08,128.94,129.02,12727.0,122.5174,122.5934,122.4604,122.5364,12727.0
2022-11-14 14:00:00,129.02,129.02,128.63,128.86,27493.0,122.5364,122.5364,122.166,122.3844,27493.0
2022-11-14 14:10:00,128.86,128.97,128.72,128.94,12296.0,122.3844,122.4889,122.2515,122.4604,12296.0
2022-11-14 14:20:00,128.91,128.97,128.72,128.94,30808.0,122.4319,122.4889,122.2515,122.4604,30808.0
2022-11-14 14:30:00,128.99,129.02,128.77,128.81,102153.0,122.5079,122.5364,122.2989,122.3369,102153.0
2022-11-14 14:40:00,128.79,129.02,128.79,128.98,21453.0,122.3179,122.5364,122.3179,122.4984,21453.0
2022-11-14 14:50:00,129.0,129.04,128.9,128.99,22247.0,122.5174,122.5554,122.4224,122.5079,22247.0
2022-11-14 15:00:00,128.99,129.01,128.81,128.81,21126.0,122.5079,122.5269,122.3369,122.3369,21126.0
2022-11-14 15:10:00,128.82,128.83,128.41,128.51,26258.0,122.3464,122.3559,121.957,122.052,26258.0
2022-11-14 15:20:00,128.52,128.74,128.42,128.44,28387.0,122.0615,122.2704,121.9665,121.9855,28387.0
2022-11-14 15:30:00,128.44,128.57,128.25,128.4,33891.0,121.9855,122.109,121.8051,121.9475,33891.0
2022-11-14 15:40:00,128.4,128.59,128.24,128.27,42368.0,121.9475,122.128,121.7956,121.8241,42368.0
2022-11-14 15:50:00,128.26,128.37,127.73,127.94,125492.0,121.8146,121.919,121.3112,121.5107,125492.0
2022-11-15 09:30:00,130.59,132.45,130.59,132.43,61342.0,124.0275,125.794,124.0275,125.775,61342.0
2022-11-15 09:40:00,132.25,132.26,131.69,132.03,21241.0,125.6041,125.6136,125.0722,125.3951,21241.0
2022-11-15 09:50:00,131.99,132.99,131.89,132.83,34565.0,125.3571,126.3069,125.2622,126.1549,34565.0
2022-11-15 10:00:00,132.85,133.39,132.36,132.36,71534.0,126.1739,126.6868,125.7085,125.7085,71534.0
2022-11-15 10:10:00,132.24,132.63,131.8,131.8,18039.0,125.5946,125.965,125.1767,125.1767,18039.0
2022-11-15 10:20:00,131.74,132.36,131.71,132.36,11973.0,125.1197,125.7085,125.0912,125.7085,11973.0
2022-11-15 10:30:00,132.44,132.45,132.03,132.13,11169.0,125.7845,125.794,125.3951,125.4901,11169.0
2022-11-15 10:40:00,132.13,132.23,131.76,131.87,22886.0,125.4901,125.5851,125.1387,125.2432,22886.0
2022-11-15 10:50:00,131.87,132.25,131.56,131.98,12820.0,125.2432,125.6041,124.9487,125.3476,12820.0
2022-11-15 11:00:00,131.91,131.91,131.31,131.36,13470.0,125.2811,125.2811,124.7113,124.7588,13470.0
2022-11-15 11:10:00,131.25,131.39,130.89,130.9,5412.0,124.6543,124.7873,124.3124,124.3219,5412.0
2022-11-15 11:20:00,130.99,131.05,130.56,130.64,9411.0,124.4074,124.4644,123.999,124.075,9411.0
2022-11-15 11:30:00,130.65,131.16,130.65,130.92,8623.0,124.0845,124.5688,124.0845,124.3409,8623.0
2022-11-15 11:40:00,130.98,131.02,130.67,130.74,5268.0,124.3979,124.4359,124.1035,124.1699,5268.0
2022-11-15 11:50:00,130.79,131.03,130.78,131.0,6891.0,124.2174,124.4454,124.2079,124.4169,6891.0
2022-11-15 12:00:00,131.04,131.08,130.7,130.89,8930.0,124.4549,124.4929,124.132,124.3124,8930.0
2022-11-15 12:10:00,130.84,131.12,130.82,130.86,5064.0,124.2649,124.5308,124.2459,124.2839,5064.0
2022-11-15 12:20:00,130.82,130.87,130.69,130.73,6364.0,124.2459,124.2934,124.1225,124.1604,6364.0
2022-11-15 12:30:00,130.71,130.87,130.58,130.74,4431.0,124.1415,124.2934,124.018,124.1699,4431.0
2022-11-15 12:40:00,130.72,130.72,130.28,130.45,3541.0,124.1509,124.1509,123.7331,123.8945,3541.0
2022-11-15 12:50:00,130.5,130.51,130.26,130.46,3750.0,123.942,123.9515,123.7141,123.904,3750.0
2022-11-15 13:00:00,130.47,130.64,130.4,130.41,4825.0,123.9135,124.075,123.847,123.8565,4825.0
2022-11-15 13:10:00,130.38,130.38,130.0,130.0,10846.0,123.828,123.828,123.4671,123.4671,10846.0
2022-11-15 13:20:00,130.03,130.03,128.76,128.76,14055.0,123.4956,123.4956,122.2894,122.2894,14055.0
2022-11-15 13:30:00,128.75,128.96,127.81,127.89,27227.0,122.2799,122.4794,121.3872,121.4632,27227.0
2022-11-15 13:40:00,127.94,128.45,127.74,127.82,60606.0,121.5107,121.995,121.3207,121.3967,60606.0
2022-11-15 13:50:00,127.88,128.22,127.71,127.98,34766.0,121.4537,121.7766,121.2922,121.5486,34766.0
2022-11-15 14:00:00,128.01,128.19,127.46,127.78,29620.0,121.5771,121.7481,121.0548,121.3587,29620.0
2022-11-15 14:10:00,128.01,128.67,127.99,128.52,52655.0,121.5771,122.204,121.5581,122.0615,52655.0
2022-11-15 14:20:00,128.55,128.84,128.38,128.62,37001.0,122.09,122.3654,121.9285,122.1565,37001.0
2022-11-15 14:30:00,128.67,128.94,128.52,128.57,16015.0,122.204,122.4604,122.0615,122.109,16015.0
2022-11-15 14:40:00,128.63,128.73,128.32,128.32,19436.0,122.166,122.261,121.8716,121.8716,19436.0
2022-11-15 14:50:00,128.32,128.96,128.27,128.79,27526.0,121.8716,122.4794,121.8241,122.3179,27526.0
2022-11-15 15:00:00,128.75,129.06,128.74,128.74,26826.0,122.2799,122.5744,122.2704,122.2704,26826.0
2022-11-15 15:10:00,128.77,129.11,128.68,129.04,15633.0,122.2989,122.6219,122.2135,122.5554,15633.0
2022-11-15 15:20:00,129.0,129.24,129.0,129.1,10953.0,122.5174,122.7453,122.5174,122.6124,10953.0
2022-11-15 15:30:00,129.06,129.31,128.68,129.3,23163.0,122.5744,122.8118,122.2135,122.8023,23163.0
2022-11-15 15:40:00,129.29,129.54,129.29,129.35,33853.0,122.7928,123.0302,122.7928,122.8498,33853.0
2022-11-15 15:50:00,129.35,129.59,129.06,129.54,129435.0,122.8498,123.0777,122.5744,123.0302,129435.0
2022-11-16 09:30:00,129.21,129.97,128.49,128.97,15152.0,122.7168,123.4386,122.033,122.4889,15152.0
2022-11-16 09:40:00,128.91,129.0,128.57,128.68,13643.0,122.4319,122.5174,122.109,122.2135,13643.0
2022-11-16 09:50:00,128.76,129.27,128.45,129.27,18818.0,122.2894,122.7738,121.995,122.7738,18818.0
2022-11-16 10:00:00,129.15,129.55,129.0,129.18,27082.0,122.6598,123.0397,122.5174,122.6883,27082.0
2022-11-16 10:10:00,129.13,129.82,129.05,129.65,18099.0,122.6408,123.2962,122.5649,123.1347,18099.0
2022-11-16 10:20:00,129.68,129.84,129.56,129.62,12747.0,123.1632,123.3152,123.0492,123.1062,12747.0
2022-11-16 10:30:00,129.62,129.76,129.38,129.42,15074.0,123.1062,123.2392,122.8783,122.9163,15074.0
2022-11-16 10:40:00,129.39,129.55,129.15,129.3,15110.0,122.8878,123.0397,122.6598,122.8023,15110.0
2022-11-16 10:50:00,129.3,129.44,128.82,128.96,13169.0,122.8023,122.9353,122.3464,122.4794,13169.0
2022-11-16 11:00:00,128.96,129.35,128.96,129.06,16778.0,122.4794,122.8498,122.4794,122.5744,16778.0
2022-11-16 11:10:00,129.11,129.68,129.04,129.55,10515.0,122.6219,123.1632,122.5554,123.0397,10515.0
2022-11-16 11:20:00,129.59,129.85,129.48,129.69,8915.0,123.0777,123.3247,122.9733,123.1727,8915.0
2022-11-16 11:30:00,129.73,129.82,129.25,129.28,8746.0,123.2107,123.2962,122.7548,122.7833,8746.0
2022-11-16 11:40:00,129.22,129.4,129.0,129.26,9912.0,122.7263,122.8973,122.5174,122.7643,9912.0
2022-11-16 11:50:00,129.27,129.35,129.04,129.25,9828.0,122.7738,122.8498,122.5554,122.7548,9828.0
2022-11-16 12:00:00,129.14,129.14,128.91,129.01,6380.0,122.6503,122.6503,122.4319,122.5269,6380.0
2022-11-16 12:10:00,128.97,128.98,128.72,128.76,8962.0,122.4889,122.4984,122.2515,122.2894,8962.0
2022-11-16 12:20:00,128.8,129.1,128.65,128.92,13391.0,122.3274,122.6124,122.185,122.4414,13391.0
2022-11-16 12:30:00,128.91,128.91,128.71,128.75,9036.0,122.4319,122.4319,122.242,122.2799,9036.0
2022-11-16 12:40:00,128.69,129.15,128.65,129.04,8765.0,122.223,122.6598,122.185,122.5554,8765.0
2022-11-16 12:50:00,129.02,129.28,128.95,128.95,9485.0,122.5364,122.7833,122.4699,122.4699,9485.0
2022-11-16 13:00:00,128.92,129.0,128.78,128.99,8792.0,122.4414,122.5174,122.3084,122.5079,8792.0
2022-11-16 13:10:00,128.99,129.21,128.92,128.92,7521.0,122.5079,122.7168,122.4414,122.4414,7521.0
2022-11-16 13:20:00,128.92,129.16,128.92,129.04,6436.0,122.4414,122.6693,122.4414,122.5554,6436.0
2022-11-16 13:30:00,129.04,129.1,128.52,128.7,13745.0,122.5554,122.6124,122.0615,122.2325,13745.0
2022-11-16 13:40:00,128.71,128.91,128.65,128.74,9643.0,122.242,122.4319,122.185,122.2704,9643.0
2022-11-16 13:50:00,128.76,128.85,128.58,128.71,8858.0,122.2894,122.3749,122.1185,122.242,8858.0
2022-11-16 14:00:00,128.64,128.94,128.59,128.81,11389.0,122.1755,122.4604,122.128,122.3369,11389.0
2022-11-16 14:10:00,128.75,128.84,128.67,128.81,8853.0,122.2799,122.3654,122.204,122.3369,8853.0
2022-11-16 14:20:00,128.81,129.03,128.81,128.88,8049.0,122.3369,122.5459,122.3369,122.4034,8049.0
2022-11-16 14:30:00,128.85,128.85,128.53,128.77,15275.0,122.3749,122.3749,122.071,122.2989,15275.0
2022-11-16 14:40:00,128.73,128.84,128.59,128.64,12583.0,122.261,122.3654,122.128,122.1755,12583.0
2022-11-16 14:50:00,128.68,128.95,128.66,128.95,9825.0,122.2135,122.4699,122.1945,122.4699,9825.0
2022-11-16 15:00:00,128.88,128.99,128.35,128.35,10422.0,122.4034,122.5079,121.9,121.9,10422.0
2022-11-16 15:10:00,128.39,128.46,128.22,128.25,11949.0,121.938,122.0045,121.7766,121.8051,11949.0
2022-11-16 15:20:00,128.24,128.55,128.24,128.52,15087.0,121.7956,122.09,121.7956,122.0615,15087.0
2022-11-16 15:30:00,128.52,128.77,128.46,128.64,19152.0,122.0615,122.2989,122.0045,122.1755,19152.0
2022-11-16 15:40:00,128.59,128.99,128.56,128.9,32838.0,122.128,122.5079,122.0995,122.4224,32838.0
2022-11-16 15:50:00,128.93,129.08,128.62,128.99,146317.0,122.4509,122.5934,122.1565,122.5079,146317.0
2022-11-17 09:30:00,126.91,126.91,125.6,125.7,13500.0,120.5324,120.5324,119.2882,119.3832,13500.0
2022-11-17 09:40:00,125.57,126.45,125.55,126.28,24022.0,119.2597,120.0955,119.2408,119.9341,24022.0
2022-11-17 09:50:00,126.34,126.56,125.85,125.9,43005.0,119.9911,120.2,119.5257,119.5732,43005.0
2022-11-17 10:00:00,125.94,126.45,125.94,126.16,17267.0,119.6112,120.0955,119.6112,119.8201,17267.0
2022-11-17 10:10:00,126.24,126.54,125.78,126.54,17593.0,119.8961,120.181,119.4592,120.181,17593.0
2022-11-17 10:20:00,126.65,126.66,126.13,126.19,6471.0,120.2855,120.295,119.7916,119.8486,6471.0
2022-11-17 10:30:00,126.05,126.05,125.61,125.61,59918.0,119.7156,119.7156,119.2977,119.2977,59918.0
2022-11-17 10:40:00,125.58,125.77,125.0,125.08,21669.0,119.2692,119.4497,118.7184,118.7944,21669.0
2022-11-17 10:50:00,125.03,125.13,124.79,124.98,11643.0,118.7469,118.8419,118.5189,118.6994,11643.0
2022-11-17 11:00:00,125.03,125.18,124.75,124.75,9044.0,118.7469,118.8893,118.481,118.481,9044.0
2022-11-17 11:10:00,124.68,125.01,124.57,124.89,14713.0,118.4145,118.7279,118.31,118.6139,14713.0
2022-11-17 11:20:00,124.94,125.5,124.9,125.47,7975.0,118.6614,119.1933,118.6234,119.1648,7975.0
2022-11-17 11:30:00,125.48,125.52,125.19,125.41,6705.0,119.1743,119.2123,118.8988,119.1078,6705.0
2022-11-17 11:40:00,125.4,125.49,125.25,125.49,16424.0,119.0983,119.1838,118.9558,119.1838,16424.0
2022-11-17 11:50:00,125.46,126.2,125.32,126.11,14337.0,119.1553,119.8581,119.0223,119.7726,14337.0
2022-11-17 12:00:00,126.24,126.38,126.11,126.29,7935.0,119.8961,120.029,119.7726,119.9436,7935.0
2022-11-17 12:10:00,126.23,126.41,126.17,126.41,10319.0,119.8866,120.0575,119.8296,120.0575,10319.0
2022-11-17 12:20:00,126.43,126.72,126.4,126.64,8657.0,120.0765,120.352,120.048,120.276,8657.0
2022-11-17 12:30:00,126.66,126.69,126.47,126.62,10707.0,120.295,120.3235,120.1145,120.257,10707.0
2022-11-17 12:40:00,126.62,126.93,126.56,126.8,11437.0,120.257,120.5514,120.2,120.4279,11437.0
2022-11-17 12:50:00,126.81,127.14,126.72,126.75,13233.0,120.4374,120.7509,120.352,120.3805,13233.0
2022-11-17 13:00:00,126.75,126.92,126.51,126.52,14835.0,120.3805,120.5419,120.1525,120.162,14835.0
2022-11-17 13:10:00,126.62,126.7,126.47,126.7,6391.0,120.257,120.333,120.1145,120.333,6391.0
2022-11-17 13:20:00,126.66,126.81,126.47,126.47,8802.0,120.295,120.4374,120.1145,120.1145,8802.0
2022-11-17 13:30:00,126.53,126.67,126.45,126.67,7817.0,120.1715,120.3045,120.0955,120.3045,7817.0
2022-11-17 13:40:00,126.69,126.8,126.3,126.3,5397.0,120.3235,120.4279,119.9531,119.9531,5397.0
2022-11-17 13:50:00,126.27,126.33,126.12,126.27,7583.0,119.9246,119.9816,119.7821,119.9246,7583.0
2022-11-17 14:00:00,126.32,126.56,126.32,126.53,6954.0,119.9721,120.2,119.9721,120.1715,6954.0
2022-11-17 14:10:00,126.48,126.54,126.3,126.38,6192.0,120.124,120.181,119.9531,120.029,6192.0
2022-11-17 14:20:00,126.35,126.48,126.26,126.48,6334.0,120.0006,120.124,119.9151,120.124,6334.0
2022-11-17 14:30:00,126.49,126.54,126.36,126.4,9279.0,120.1335,120.181,120.0101,120.048,9279.0
2022-11-17 14:40:00,126.39,126.49,126.14,126.32,13181.0,120.0385,120.1335,119.8011,119.9721,13181.0
2022-11-17 14:50:00,126.35,126.41,126.25,126.25,9095.0,120.0006,120.0575,119.9056,119.9056,9095.0
2022-11-17 15:00:00,126.27,126.45,126.15,126.15,12085.0,119.9246,120.0955,119.8106,119.8106,12085.0
2022-11-17 15:10:00,126.13,126.13,125.63,125.64,8178.0,119.7916,119.7916,119.3167,119.3262,8178.0
2022-11-17 15:20:00,125.63,125.72,125.53,125.6,10127.0,119.3167,119.4022,119.2218,119.2882,10127.0
2022-11-17 15:30:00,125.62,125.93,125.59,125.88,13267.0,119.3072,119.6017,119.2787,119.5542,13267.0
2022-11-17 15:40:00,125.92,126.06,125.87,126.06,19746.0,119.5922,119.7251,119.5447,119.7251,19746.0
2022-11-17 15:50:00,126.11,126.79,126.05,126.73,92663.0,119.7726,120.4184,119.7156,120.3615,92663.0
2022-11-18 09:30:00,128.82,130.27,127.94,129.7,45432.0,122.3464,123.7236,121.5107,123.1822,45432.0
2022-11-18 09:40:00,129.69,129.86,129.1,129.65,9775.0,123.1727,123.3342,122.6124,123.1347,9775.0
2022-11-18 09:50:00,129.86,129.86,128.59,128.68,10158.0,123.3342,123.3342,122.128,122.2135,10158.0
2022-11-18 10:00:00,128.61,129.03,128.34,128.8,12746.0,122.147,122.5459,121.8905,122.3274,12746.0
2022-11-18 10:10:00,128.9,129.42,128.88,129.14,31214.0,122.4224,122.9163,122.4034,122.6503,31214.0
2022-11-18 10:20:00,129.19,129.55,128.79,129.11,11264.0,122.6978,123.0397,122.3179,122.6219,11264.0
2022-11-18 10:30:00,129.1,129.17,128.66,128.71,15896.0,122.6124,122.6788,122.1945,122.242,15896.0
2022-11-18 10:40:00,128.76,128.85,128.62,128.66,10455.0,122.2894,122.3749,122.1565,122.1945,10455.0
2022-11-18 10:50:00,128.68,128.77,128.46,128.65,19429.0,122.2135,122.2989,122.0045,122.185,19429.0
2022-11-18 11:00:00,128.65,128.81,128.45,128.48,25483.0,122.185,122.3369,121.995,122.0235,25483.0
2022-11-18 11:10:00,128.45,128.45,128.02,128.34,8163.0,121.995,121.995,121.5866,121.8905,8163.0
2022-11-18 11:20:00,128.43,128.54,128.16,128.16,8933.0,121.976,122.0805,121.7196,121.7196,8933.0
2022-11-18 11:30:00,128.23,128.45,127.97,127.99,7508.0,121.7861,121.995,121.5391,121.5581,7508.0
2022-11-18 11:40:00,127.96,128.04,127.73,127.75,8400.0,121.5296,121.6056,121.3112,121.3302,8400.0
2022-11-18 11:50:00,127.74,127.82,127.55,127.69,16903.0,121.3207,121.3967,121.1402,121.2732,16903.0
2022-11-18 12:00:00,127.7,127.88,127.62,127.7,31252.0,121.2827,121.4537,121.2067,121.2827,31252.0
2022-11-18 12:10:00,127.64,127.77,127.33,127.42,5130.0,121.2257,121.3492,120.9313,121.0168,5130.0
2022-11-18 12:20:00,127.45,127.76,127.36,127.76,2899.0,121.0453,121.3397,120.9598,121.3397,2899.0
2022-11-18 12:30:00,127.72,127.76,127.47,127.76,4686.0,121.3017,121.3397,121.0643,121.3397,4686.0
2022-11-18 12:40:00,127.81,127.83,127.48,127.55,4140.0,121.3872,121.4062,121.0738,121.1402,4140.0
2022-11-18 12:50:00,127.57,127.62,127.36,127.56,4946.0,121.1592,121.2067,120.9598,121.1497,4946.0
2022-11-18 13:00:00,127.51,127.83,127.44,127.83,18925.0,121.1023,121.4062,121.0358,121.4062,18925.0
2022-11-18 13:10:00,127.9,127.9,127.62,127.69,4210.0,121.4727,121.4727,121.2067,121.2732,4210.0
2022-11-18 13:20:00,127.65,127.94,127.64,127.94,3003.0,121.2352,121.5107,121.2257,121.5107,3003.0
2022-11-18 13:30:00,128.0,128.0,127.84,127.87,3183.0,121.5676,121.5676,121.4157,121.4442,3183.0
2022-11-18 13:40:00,127.83,127.84,127.57,127.7,3732.0,121.4062,121.4157,121.1592,121.2827,3732.0
2022-11-18 13:50:00,127.73,128.05,127.73,128.04,3413.0,121.3112,121.6151,121.3112,121.6056,3413.0
2022-11-18 14:00:00,128.08,128.33,128.05,128.26,6217.0,121.6436,121.8811,121.6151,121.8146,6217.0
2022-11-18 14:10:00,128.32,128.41,128.22,128.33,6136.0,121.8716,121.957,121.7766,121.8811,6136.0
2022-11-18 14:20:00,128.41,128.43,128.12,128.13,5355.0,121.957,121.976,121.6816,121.6911,5355.0
2022-11-18 14:30:00,128.14,128.28,127.82,127.96,26135.0,121.7006,121.8336,121.3967,121.5296,26135.0
2022-11-18 14:40:00,127.97,128.04,127.8,127.84,5200.0,121.5391,121.6056,121.3777,121.4157,5200.0
2022-11-18 14:50:00,127.87,128.05,127.82,128.05,5966.0,121.4442,121.6151,121.3967,121.6151,5966.0
2022-11-18 15:00:00,128.09,128.38,128.07,128.37,28958.0,121.6531,121.9285,121.6341,121.919,28958.0
2022-11-18 15:10:00,128.3,128.4,128.11,128.16,14444.0,121.8526,121.9475,121.6721,121.7196,14444.0
2022-11-18 15:20:00,128.19,128.44,128.04,128.44,14940.0,121.7481,121.9855,121.6056,121.9855,14940.0
2022-11-18 15:30:00,128.4,128.54,128.31,128.53,18215.0,121.9475,122.0805,121.8621,122.071,18215.0
2022-11-18 15:40:00,128.54,128.66,128.52,128.63,17464.0,122.0805,122.1945,122.0615,122.166,17464.0
2022-11-18 15:50:00,128.65,128.77,128.03,128.56,82437.0,122.185,122.2989,121.5961,122.0995,82437.0
2022-11-21 09:30:00,127.5,128.57,127.5,128.07,12438.0,121.0928,122.109,121.0928,121.6341,12438.0
2022-11-21 09:40:00,127.88,129.16,127.87,128.89,22757.0,121.4537,122.6693,121.4442,122.4129,22757.0
2022-11-21 09:50:00,128.9,129.32,128.5,129.29,17080.0,122.4224,122.8213,122.0425,122.7928,17080.0
2022-11-21 10:00:00,129.46,129.46,128.83,129.09,15620.0,122.9543,122.9543,122.3559,122.6029,15620.0
2022-11-21 10:10:00,129.25,129.46,129.08,129.4,10652.0,122.7548,122.9543,122.5934,122.8973,10652.0
2022-11-21 10:20:00,129.3,129.38,128.93,129.19,10484.0,122.8023,122.8783,122.4509,122.6978,10484.0
2022-11-21 10:30:00,129.13,129.3,129.07,129.19,6514.0,122.6408,122.8023,122.5839,122.6978,6514.0
2022-11-21 10:40:00,129.19,129.5,129.1,129.5,12155.0,122.6978,122.9923,122.6124,122.9923,12155.0
2022-11-21 10:50:00,129.39,129.64,129.29,129.59,18094.0,122.8878,123.1252,122.7928,123.0777,18094.0
2022-11-21 11:00:00,129.57,129.81,129.48,129.77,10035.0,123.0587,123.2867,122.9733,123.2487,10035.0
2022-11-21 11:10:00,129.7,129.98,129.66,129.95,15331.0,123.1822,123.4481,123.1442,123.4196,15331.0
2022-11-21 11:20:00,129.91,130.15,129.86,130.06,18396.0,123.3817,123.6096,123.3342,123.5241,18396.0
2022-11-21 11:30:00,130.01,130.05,129.77,129.81,16141.0,123.4766,123.5146,123.2487,123.2867,16141.0
2022-11-21 11:40:00,129.83,129.84,129.59,129.64,4900.0,123.3057,123.3152,123.0777,123.1252,4900.0
2022-11-21 11:50:00,129.64,129.65,129.21,129.5,13718.0,123.1252,123.1347,122.7168,122.9923,13718.0
2022-11-21 12:00:00,129.5,129.83,129.42,129.42,34408.0,122.9923,123.3057,122.9163,122.9163,34408.0
2022-11-21 12:10:00,129.44,129.51,128.77,128.94,15809.0,122.9353,123.0018,122.2989,122.4604,15809.0
2022-11-21 12:20:00,128.96,129.16,128.88,129.1,13106.0,122.4794,122.6693,122.4034,122.6124,13106.0
2022-11-21 12:30:00,129.1,129.5,128.82,128.82,11543.0,122.6124,122.9923,122.3464,122.3464,11543.0
2022-11-21 12:40:00,128.93,129.16,128.71,128.78,27263.0,122.4509,122.6693,122.242,122.3084,27263.0
2022-11-21 12:50:00,128.77,129.21,128.71,129.17,9104.0,122.2989,122.7168,122.242,122.6788,9104.0
2022-11-21 13:00:00,129.2,129.52,129.15,129.27,15500.0,122.7073,123.0113,122.6598,122.7738,15500.0
2022-11-21 13:10:00,129.28,129.52,129.08,129.14,13580.0,122.7833,123.0113,122.5934,122.6503,13580.0
2022-11-21 13:20:00,129.2,129.2,128.81,128.96,8585.0,122.7073,122.7073,122.3369,122.4794,8585.0
2022-11-21 13:30:00,128.86,129.03,128.85,128.97,11684.0,122.3844,122.5459,122.3749,122.4889,11684.0
2022-11-21 13:40:00,128.86,128.86,128.58,128.66,16499.0,122.3844,122.3844,122.1185,122.1945,16499.0
2022-11-21 13:50:00,128.67,128.81,128.45,128.47,12023.0,122.204,122.3369,121.995,122.014,12023.0
2022-11-21 14:00:00,128.54,128.83,128.54,128.69,14772.0,122.0805,122.3559,122.0805,122.223,14772.0
2022-11-21 14:10:00,128.68,128.87,128.53,128.86,11728.0,122.2135,122.3939,122.071,122.3844,11728.0
2022-11-21 14:20:00,128.85,128.85,128.27,128.28,23725.0,122.3749,122.3749,121.8241,121.8336,23725.0
2022-11-21 14:30:00,128.24,128.63,128.21,128.6,38346.0,121.7956,122.166,121.7671,122.1375,38346.0
2022-11-21 14:40:00,128.56,128.62,128.35,128.49,17298.0,122.0995,122.1565,121.9,122.033,17298.0
2022-11-21 14:50:00,128.5,128.77,128.5,128.77,11336.0,122.0425,122.2989,122.0425,122.2989,11336.0
2022-11-21 15:00:00,128.78,128.82,128.6,128.69,16543.0,122.3084,122.3464,122.1375,122.223,16543.0
2022-11-21 15:10:00,128.69,128.7,128.38,128.49,20180.0,122.223,122.2325,121.9285,122.033,20180.0
2022-11-21 15:20:00,128.5,128.52,128.29,128.41,15541.0,122.0425,122.0615,121.8431,121.957,15541.0
2022-11-21 15:30:00,128.39,128.64,128.39,128.55,17994.0,121.938,122.1755,121.938,122.09,17994.0
2022-11-21 15:40:00,128.55,128.8,128.51,128.8,34001.0,122.09,122.3274,122.052,122.3274,34001.0
2022-11-21 15:50:00,128.79,129.13,128.71,129.06,111308.0,122.3179,122.6408,122.242,122.5744,111308.0
2022-11-22 09:30:00,130.0,130.23,129.18,129.94,20696.0,123.4671,123.6856,122.6883,123.4101,20696.0
2022-11-22 09:40:00,129.81,130.27,129.67,130.05,8731.0,123.2867,123.7236,123.1537,123.5146,8731.0
2022-11-22 09:50:00,129.88,130.4,129.67,130.37,13242.0,123.3532,123.847,123.1537,123.8185,13242.0
2022-11-22 10:00:00,130.3,130.99,130.3,130.65,17768.0,123.7521,124.4074,123.7521,124.0845,17768.0
2022-11-22 10:10:00,130.77,131.33,130.66,131.21,20055.0,124.1984,124.7303,124.094,124.6163,20055.0
2022-11-22 10:20:00,131.21,131.68,131.2,131.66,20873.0,124.6163,125.0627,124.6068,125.0437,20873.0
2022-11-22 10:30:00,131.7,131.82,131.16,131.3,35356.0,125.0817,125.1957,124.5688,124.7018,35356.0
2022-11-22 10:40:00,131.36,131.65,131.08,131.41,39533.0,124.7588,125.0342,124.4929,124.8063,39533.0
2022-11-22 10:50:00,131.43,131.52,131.02,131.18,20149.0,124.8253,124.9107,124.4359,124.5878,20149.0
2022-11-22 11:00:00,131.11,131.26,130.8,131.13,21309.0,124.5213,124.6638,124.2269,124.5403,21309.0
2022-11-22 11:10:00,131.09,131.21,130.53,130.64,9693.0,124.5024,124.6163,123.9705,124.075,9693.0
2022-11-22 11:20:00,130.74,130.99,130.58,130.66,24917.0,124.1699,124.4074,124.018,124.094,24917.0
2022-11-22 11:30:00,130.65,130.7,130.43,130.69,8850.0,124.0845,124.132,123.8755,124.1225,8850.0
2022-11-22 11:40:00,130.68,130.69,130.25,130.41,7946.0,124.113,124.1225,123.7046,123.8565,7946.0
2022-11-22 11:50:00,130.37,130.72,130.37,130.41,12919.0,123.8185,124.1509,123.8185,123.8565,12919.0
2022-11-22 12:00:00,130.36,130.46,130.18,130.24,9693.0,123.809,123.904,123.6381,123.6951,9693.0
2022-11-22 12:10:00,130.34,130.47,130.3,130.41,5935.0,123.79,123.9135,123.7521,123.8565,5935.0
2022-11-22 12:20:00,130.46,130.62,130.45,130.62,8158.0,123.904,124.056,123.8945,124.056,8158.0
2022-11-22 12:30:00,130.64,130.74,130.59,130.74,5939.0,124.075,124.1699,124.0275,124.1699,5939.0
2022-11-22 12:40:00,130.73,130.73,130.56,130.59,7140.0,124.1604,124.1604,123.999,124.0275,7140.0
2022-11-22 12:50:00,130.59,130.59,130.44,130.52,6831.0,124.0275,124.0275,123.885,123.961,6831.0
2022-11-22 13:00:00,130.51,130.61,130.39,130.56,9175.0,123.9515,124.0465,123.8375,123.999,9175.0
2022-11-22 13:10:00,130.56,130.94,130.56,130.94,6878.0,123.999,124.3599,123.999,124.3599,6878.0
2022-11-22 13:20:00,130.88,130.94,130.7,130.81,9516.0,124.3029,124.3599,124.132,124.2364,9516.0
2022-11-22 13:30:00,130.8,130.85,130.47,130.62,11556.0,124.2269,124.2744,123.9135,124.056,11556.0
2022-11-22 13:40:00,130.59,130.68,130.49,130.68,10682.0,124.0275,124.113,123.9325,124.113,10682.0
2022-11-22 13:50:00,130.64,130.74,130.58,130.71,10424.0,124.075,124.1699,124.018,124.1415,10424.0
2022-11-22 14:00:00,130.72,130.77,130.57,130.64,10838.0,124.1509,124.1984,124.0085,124.075,10838.0
2022-11-22 14:10:00,130.67,130.77,130.59,130.68,13301.0,124.1035,124.1984,124.0275,124.113,13301.0
2022-11-22 14:20:00,130.67,130.71,130.38,130.4,13432.0,124.1035,124.1415,123.828,123.847,13432.0
2022-11-22 14:30:00,130.37,130.39,130.15,130.34,16984.0,123.8185,123.8375,123.6096,123.79,16984.0
2022-11-22 14:40:00,130.36,130.4,130.3,130.39,12998.0,123.809,123.847,123.7521,123.8375,12998.0
2022-11-22 14:50:00,130.39,130.62,130.38,130.59,10553.0,123.8375,124.056,123.828,124.0275,10553.0
2022-11-22 15:00:00,130.57,130.81,130.56,130.74,9338.0,124.0085,124.2364,123.999,124.1699,9338.0
2022-11-22 15:10:00,130.76,130.95,130.68,130.94,20830.0,124.1889,124.3694,124.113,124.3599,20830.0
2022-11-22 15:20:00,130.94,131.02,130.89,131.0,53908.0,124.3599,124.4359,124.3124,124.4169,53908.0
2022-11-22 15:30:00,131.03,131.19,130.98,131.19,21458.0,124.4454,124.5973,124.3979,124.5973,21458.0
2022-11-22 15:40:00,131.18,131.48,131.14,131.45,35571.0,124.5878,124.8728,124.5498,124.8443,35571.0
2022-11-22 15:50:00,131.43,132.08,131.33,132.06,258659.0,124.8253,125.4426,124.7303,125.4236,258659.0
2022-11-23 09:30:00,132.22,132.96,131.87,132.69,23937.0,125.5756,126.2784,125.2432,126.0219,23937.0
2022-11-23 09:40:00,132.81,133.46,132.62,133.35,10815.0,126.1359,126.7533,125.9555,126.6488,10815.0
2022-11-23 09:50:00,133.49,133.72,133.25,133.25,9025.0,126.7817,127.0002,126.5538,126.5538,9025.0
2022-11-23 10:00:00,133.15,133.61,133.02,133.54,7424.0,126.4588,126.8957,126.3354,126.8292,7424.0
2022-11-23 10:10:00,133.7,133.81,133.24,133.42,17300.0,126.9812,127.0857,126.5443,126.7153,17300.0
2022-11-23 10:20:00,133.42,133.72,133.29,133.59,8841.0,126.7153,127.0002,126.5918,126.8767,8841.0
2022-11-23 10:30:00,133.64,133.73,133.21,133.3,36306.0,126.9242,127.0097,126.5158,126.6013,36306.0
2022-11-23 10:40:00,133.33,133.34,133.13,133.26,5835.0,126.6298,126.6393,126.4398,126.5633,5835.0
2022-11-23 10:50:00,133.32,133.45,133.19,133.3,7121.0,126.6203,126.7438,126.4968,126.6013,7121.0
2022-11-23 11:00:00,133.33,133.35,133.17,133.19,5919.0,126.6298,126.6488,126.4778,126.4968,5919.0
2022-11-23 11:10:00,133.19,133.36,133.08,133.08,5466.0,126.4968,126.6583,126.3924,126.3924,5466.0
2022-11-23 11:20:00,133.13,133.39,133.12,133.34,14418.0,126.4398,126.6868,126.4303,126.6393,14418.0
2022-11-23 11:30:00,133.36,133.37,133.09,133.29,12460.0,126.6583,126.6678,126.4018,126.5918,12460.0
2022-11-23 11:40:00,133.25,133.35,133.07,133.07,5795.0,126.5538,126.6488,126.3829,126.3829,5795.0
2022-11-23 11:50:00,133.12,133.15,132.54,132.93,11824.0,126.4303,126.4588,125.8795,126.2499,11824.0
2022-11-23 12:00:00,132.93,133.04,132.86,133.03,7229.0,126.2499,126.3544,126.1834,126.3449,7229.0
2022-11-23 12:10:00,133.0,133.03,132.84,132.95,8206.0,126.3164,126.3449,126.1644,126.2689,8206.0
2022-11-23 12:20:00,132.97,133.05,132.83,133.0,12177.0,126.2879,126.3639,126.1549,126.3164,12177.0
2022-11-23 12:30:00,133.04,133.14,132.84,132.91,7684.0,126.3544,126.4493,126.1644,126.2309,7684.0
2022-11-23 12:40:00,132.87,132.92,132.45,132.52,5614.0,126.1929,126.2404,125.794,125.8605,5614.0
2022-11-23 12:50:00,132.53,132.53,132.3,132.4,10834.0,125.87,125.87,125.6515,125.7465,10834.0
2022-11-23 13:00:00,132.38,132.63,132.38,132.62,6190.0,125.7275,125.965,125.7275,125.9555,6190.0
2022-11-23 13:10:00,132.59,132.65,132.53,132.61,8610.0,125.927,125.984,125.87,125.946,8610.0
2022-11-23 13:20:00,132.61,132.94,132.47,132.91,11464.0,125.946,126.2594,125.813,126.2309,11464.0
2022-11-23 13:30:00,132.92,133.13,132.92,133.0,12233.0,126.2404,126.4398,126.2404,126.3164,12233.0
2022-11-23 13:40:00,133.02,133.02,132.84,132.94,7350.0,126.3354,126.3354,126.1644,126.2594,7350.0
2022-11-23 13:50:00,132.94,132.94,132.65,132.84,5054.0,126.2594,126.2594,125.984,126.1644,5054.0
2022-11-23 14:00:00,132.93,133.61,132.67,133.53,22135.0,126.2499,126.8957,126.003,126.8197,22135.0
2022-11-23 14:10:00,133.45,133.49,133.23,133.3,14361.0,126.7438,126.7817,126.5348,126.6013,14361.0
2022-11-23 14:20:00,133.35,133.64,133.31,133.46,11055.0,126.6488,126.9242,126.6108,126.7533,11055.0
2022-11-23 14:30:00,133.45,133.45,132.93,132.97,7335.0,126.7438,126.7438,126.2499,126.2879,7335.0
2022-11-23 14:40:00,132.99,133.31,132.99,133.23,14809.0,126.3069,126.6108,126.3069,126.5348,14809.0
2022-11-23 14:50:00,133.23,133.41,133.19,133.4,16733.0,126.5348,126.7058,126.4968,126.6963,16733.0
2022-11-23 15:00:00,133.37,133.46,133.29,133.33,14144.0,126.6678,126.7533,126.5918,126.6298,14144.0
2022-11-23 15:10:00,133.3,133.36,132.99,133.18,41035.0,126.6013,126.6583,126.3069,126.4873,41035.0
2022-11-23 15:20:00,133.15,133.16,132.92,133.1,12478.0,126.4588,126.4683,126.2404,126.4113,12478.0
2022-11-23 15:30:00,133.08,133.12,133.0,133.11,13358.0,126.3924,126.4303,126.3164,126.4208,13358.0
2022-11-23 15:40:00,133.1,133.1,132.73,132.77,21545.0,126.4113,126.4113,126.0599,126.0979,21545.0
2022-11-23 15:50:00,132.78,133.18,132.77,133.04,91343.0,126.1074,126.4873,126.0979,126.3544,91343.0
2022-11-25 09:30:00,132.35,133.04,132.35,132.73,5542.0,125.699,126.3544,125.699,126.0599,5542.0
2022-11-25 09:40:00,132.69,132.95,132.53,132.64,2348.0,126.0219,126.2689,125.87,125.9745,2348.0
2022-11-25 09:50:00,132.7,133.04,132.57,132.94,7853.0,126.0314,126.3544,125.908,126.2594,7853.0
2022-11-25 10:00:00,132.92,133.15,132.8,132.8,7227.0,126.2404,126.4588,126.1264,126.1264,7227.0
2022-11-25 10:10:00,132.78,132.8,132.38,132.5,4787.0,126.1074,126.1264,125.7275,125.8415,4787.0
2022-11-25 10:20:00,132.5,132.53,132.32,132.53,6407.0,125.8415,125.87,125.6705,125.87,6407.0
2022-11-25 10:30:00,132.55,132.63,132.17,132.22,2749.0,125.889,125.965,125.5281,125.5756,2749.0
2022-11-25 10:40:00,132.17,132.39,132.17,132.36,4211.0,125.5281,125.737,125.5281,125.7085,4211.0
2022-11-25 10:50:00,132.44,132.6,132.42,132.48,4698.0,125.7845,125.9365,125.7655,125.8225,4698.0
2022-11-25 11:00:00,132.53,132.77,132.48,132.77,4243.0,125.87,126.0979,125.8225,126.0979,4243.0
2022-11-25 11:10:00,132.77,132.83,132.6,132.67,3583.0,126.0979,126.1549,125.9365,126.003,3583.0
2022-11-25 11:20:00,132.63,132.63,132.46,132.46,1719.0,125.965,125.965,125.8035,125.8035,1719.0
2022-11-25 11:30:00,132.46,132.69,132.4,132.69,12296.0,125.8035,126.0219,125.7465,126.0219,12296.0
2022-11-25 11:40:00,132.72,132.93,132.69,132.83,10548.0,126.0504,126.2499,126.0219,126.1549,10548.0
2022-11-25 11:50:00,132.82,132.93,132.76,132.9,6341.0,126.1454,126.2499,126.0884,126.2214,6341.0
2022-11-25 12:00:00,132.89,132.94,132.61,132.68,8676.0,126.2119,126.2594,125.946,126.0125,8676.0
2022-11-25 12:10:00,132.69,132.96,132.67,132.94,7412.0,126.0219,126.2784,126.003,126.2594,7412.0
2022-11-25 12:20:00,132.91,133.15,132.89,133.05,6869.0,126.2309,126.4588,126.2119,126.3639,6869.0
2022-11-25 12:30:00,133.06,133.15,132.95,133.15,7680.0,126.3734,126.4588,126.2689,126.4588,7680.0
2022-11-25 12:40:00,133.16,133.17,132.93,133.16,8720.0,126.4683,126.4778,126.2499,126.4683,8720.0
2022-11-25 12:50:00,133.23,133.37,133.14,133.28,20973.0,126.5348,126.6678,126.4493,126.5823,20973.0
2022-11-28 09:30:00,132.3,133.19,131.81,132.16,31910.0,125.6515,126.4968,125.1862,125.5186,31910.0
2022-11-28 09:40:00,132.21,132.21,131.28,131.84,18377.0,125.5661,125.5661,124.6828,125.2147,18377.0
2022-11-28 09:50:00,131.84,132.28,131.84,132.1,12828.0,125.2147,125.6326,125.2147,125.4616,12828.0
2022-11-28 10:00:00,132.11,132.18,131.85,132.17,7742.0,125.4711,125.5376,125.2242,125.5281,7742.0
2022-11-28 10:10:00,132.24,132.38,132.06,132.28,6389.0,125.5946,125.7275,125.4236,125.6326,6389.0
2022-11-28 10:20:00,132.29,132.42,132.09,132.42,20652.0,125.6421,125.7655,125.4521,125.7655,20652.0
2022-11-28 10:30:00,132.4,132.52,132.18,132.33,14148.0,125.7465,125.8605,125.5376,125.68,14148.0
2022-11-28 10:40:00,132.32,132.4,132.24,132.3,12538.0,125.6705,125.7465,125.5946,125.6515,12538.0
2022-11-28 10:50:00,132.29,132.32,131.48,131.64,28775.0,125.6421,125.6705,124.8728,125.0247,28775.0
2022-11-28 11:00:00,131.69,131.91,131.48,131.88,10928.0,125.0722,125.2811,124.8728,125.2527,10928.0
2022-11-28 11:10:00,131.85,131.85,131.53,131.64,4952.0,125.2242,125.2242,124.9202,125.0247,4952.0
2022-11-28 11:20:00,131.66,131.66,131.27,131.27,8855.0,125.0437,125.0437,124.6733,124.6733,8855.0
2022-11-28 11:30:00,131.29,131.36,131.08,131.1,9501.0,124.6923,124.7588,124.4929,124.5119,9501.0
2022-11-28 11:40:00,131.0,131.08,130.76,130.89,11485.0,124.4169,124.4929,124.1889,124.3124,11485.0
2022-11-28 11:50:00,130.87,131.09,130.86,131.0,7952.0,124.2934,124.5024,124.2839,124.4169,7952.0
2022-11-28 12:00:00,131.01,131.08,130.54,130.63,11199.0,124.4264,124.4929,123.98,124.0655,11199.0
2022-11-28 12:10:00,130.63,131.05,130.58,130.98,13280.0,124.0655,124.4644,124.018,124.3979,13280.0
2022-11-28 12:20:00,131.0,131.27,130.91,131.21,11952.0,124.4169,124.6733,124.3314,124.6163,11952.0
2022-11-28 12:30:00,131.22,131.41,131.18,131.22,7847.0,124.6258,124.8063,124.5878,124.6258,7847.0
2022-11-28 12:40:00,131.23,131.26,131.05,131.11,6643.0,124.6353,124.6638,124.4644,124.5213,6643.0
2022-11-28 12:50:00,131.05,131.05,130.82,130.94,6815.0,124.4644,124.4644,124.2459,124.3599,6815.0
2022-11-28 13:00:00,130.91,130.94,130.75,130.75,4557.0,124.3314,124.3599,124.1794,124.1794,4557.0
2022-11-28 13:10:00,130.77,130.77,130.53,130.64,7101.0,124.1984,124.1984,123.9705,124.075,7101.0
2022-11-28 13:20:00,130.75,130.89,130.71,130.88,6085.0,124.1794,124.3124,124.1415,124.3029,6085.0
2022-11-28 13:30:00,130.86,130.86,130.38,130.63,10933.0,124.2839,124.2839,123.828,124.0655,10933.0
2022-11-28 13:40:00,130.64,130.64,130.36,130.36,4972.0,124.075,124.075,123.809,123.809,4972.0
2022-11-28 13:50:00,130.37,130.37,130.04,130.19,8652.0,123.8185,123.8185,123.5051,123.6476,8652.0
2022-11-28 14:00:00,130.18,130.61,130.18,130.5,16605.0,123.6381,124.0465,123.6381,123.942,16605.0
2022-11-28 14:10:00,130.51,130.59,130.49,130.53,15527.0,123.9515,124.0275,123.9325,123.9705,15527.0
2022-11-28 14:20:00,130.54,130.6,130.37,130.37,13698.0,123.98,124.037,123.8185,123.8185,13698.0
2022-11-28 14:30:00,130.4,130.54,130.31,130.46,11556.0,123.847,123.98,123.7616,123.904,11556.0
2022-11-28 14:40:00,130.46,130.46,130.28,130.3,6086.0,123.904,123.904,123.7331,123.7521,6086.0
2022-11-28 14:50:00,130.3,130.4,130.22,130.26,9607.0,123.7521,123.847,123.6761,123.7141,9607.0
2022-11-28 15:00:00,130.26,130.31,130.17,130.23,16928.0,123.7141,123.7616,123.6286,123.6856,16928.0
2022-11-28 15:10:00,130.26,130.32,130.14,130.3,22693.0,123.7141,123.771,123.6001,123.7521,22693.0
2022-11-28 15:20:00,130.29,130.34,130.15,130.23,10169.0,123.7426,123.79,123.6096,123.6856,10169.0
2022-11-28 15:30:00,130.24,130.25,130.05,130.11,22886.0,123.6951,123.7046,123.5146,123.5716,22886.0
2022-11-28 15:40:00,130.12,130.38,130.1,130.25,28815.0,123.5811,123.828,123.5621,123.7046,28815.0
2022-11-28 15:50:00,130.24,130.49,130.24,130.31,111312.0,123.6951,123.9325,123.6951,123.7616,111312.0
2022-11-29 09:30:00,130.7,131.45,130.66,131.02,22636.0,124.132,124.8443,124.094,124.4359,22636.0
2022-11-29 09:40:00,131.06,131.6,130.67,131.44,22926.0,124.4739,124.9867,124.1035,124.8348,22926.0
2022-11-29 09:50:00,131.44,131.77,131.06,131.77,20052.0,124.8348,125.1482,124.4739,125.1482,20052.0
2022-11-29 10:00:00,131.77,131.89,131.4,131.5,12800.0,125.1482,125.2622,124.7968,124.8918,12800.0
2022-11-29 10:10:00,131.51,131.7,131.34,131.65,13274.0,124.9012,125.0817,124.7398,125.0342,13274.0
2022-11-29 10:20:00,131.65,132.01,131.57,132.01,15211.0,125.0342,125.3761,124.9582,125.3761,15211.0
2022-11-29 10:30:00,132.04,132.34,132.01,132.34,22937.0,125.4046,125.6895,125.3761,125.6895,22937.0
2022-11-29 10:40:00,132.34,132.49,132.2,132.27,19935.0,125.6895,125.832,125.5566,125.6231,19935.0
2022-11-29 10:50:00,132.27,132.27,131.95,132.06,18651.0,125.6231,125.6231,125.3191,125.4236,18651.0
2022-11-29 11:00:00,132.06,132.08,131.32,131.32,15210.0,125.4236,125.4426,124.7208,124.7208,15210.0
2022-11-29 11:10:00,131.33,131.59,131.31,131.47,30502.0,124.7303,124.9772,124.7113,124.8633,30502.0
2022-11-29 11:20:00,131.46,131.49,130.89,131.07,26174.0,124.8538,124.8823,124.3124,124.4834,26174.0
2022-11-29 11:30:00,131.02,131.63,130.91,131.53,29131.0,124.4359,125.0152,124.3314,124.9202,29131.0
2022-11-29 11:40:00,131.51,131.56,131.3,131.46,22884.0,124.9012,124.9487,124.7018,124.8538,22884.0
2022-11-29 11:50:00,131.5,131.63,131.25,131.63,15097.0,124.8918,125.0152,124.6543,125.0152,15097.0
2022-11-29 12:00:00,131.62,131.78,131.51,131.54,11418.0,125.0057,125.1577,124.9012,124.9297,11418.0
2022-11-29 12:10:00,131.56,131.63,131.37,131.51,7565.0,124.9487,125.0152,124.7683,124.9012,7565.0
2022-11-29 12:20:00,131.49,131.53,131.38,131.38,9857.0,124.8823,124.9202,124.7778,124.7778,9857.0
2022-11-29 12:30:00,131.35,131.8,131.18,131.8,15234.0,124.7493,125.1767,124.5878,125.1767,15234.0
2022-11-29 12:40:00,131.79,132.09,131.76,132.02,71236.0,125.1672,125.4521,125.1387,125.3856,71236.0
2022-11-29 12:50:00,132.02,132.08,131.9,132.03,11253.0,125.3856,125.4426,125.2716,125.3951,11253.0
2022-11-29 13:00:00,132.04,132.27,131.98,132.24,18585.0,125.4046,125.6231,125.3476,125.5946,18585.0
2022-11-29 13:10:00,132.27,132.43,132.13,132.13,19187.0,125.6231,125.775,125.4901,125.4901,19187.0
2022-11-29 13:20:00,132.11,132.14,131.9,131.96,34765.0,125.4711,125.4996,125.2716,125.3286,34765.0
2022-11-29 13:30:00,131.96,132.17,131.92,132.17,23863.0,125.3286,125.5281,125.2906,125.5281,23863.0
2022-11-29 13:40:00,132.15,132.41,132.08,132.31,47956.0,125.5091,125.756,125.4426,125.661,47956.0
2022-11-29 13:50:00,132.29,132.51,132.12,132.16,55286.0,125.6421,125.851,125.4806,125.5186,55286.0
2022-11-29 14:00:00,132.12,132.58,132.02,132.46,23482.0,125.4806,125.9175,125.3856,125.8035,23482.0
2022-11-29 14:10:00,132.44,132.6,132.38,132.56,21502.0,125.7845,125.9365,125.7275,125.8985,21502.0
2022-11-29 14:20:00,132.55,132.59,132.23,132.23,26106.0,125.889,125.927,125.5851,125.5851,26106.0
2022-11-29 14:30:00,132.22,132.23,131.81,131.93,10856.0,125.5756,125.5851,125.1862,125.3001,10856.0
2022-11-29 14:40:00,131.93,131.95,131.64,131.65,13716.0,125.3001,125.3191,125.0247,125.0342,13716.0
2022-11-29 14:50:00,131.68,131.86,131.61,131.78,13618.0,125.0627,125.2337,124.9962,125.1577,13618.0
2022-11-29 15:00:00,131.8,132.02,131.66,131.93,15560.0,125.1767,125.3856,125.0437,125.3001,15560.0
2022-11-29 15:10:00,131.93,131.98,131.79,131.79,16879.0,125.3001,125.3476,125.1672,125.1672,16879.0
2022-11-29 15:20:00,131.75,131.87,131.48,131.55,17505.0,125.1292,125.2432,124.8728,124.9392,17505.0
2022-11-29 15:30:00,131.57,131.87,131.54,131.6,20130.0,124.9582,125.2432,124.9297,124.9867,20130.0
2022-11-29 15:40:00,131.61,131.77,131.51,131.71,32221.0,124.9962,125.1482,124.9012,125.0912,32221.0
2022-11-29 15:50:00,131.73,132.06,131.54,131.82,170276.0,125.1102,125.4236,124.9297,125.1957,170276.0
2022-11-30 09:30:00,131.64,131.94,131.28,131.28,38216.0,125.0247,125.3096,124.6828,124.6828,38216.0
2022-11-30 09:40:00,131.27,131.61,131.0,131.31,20523.0,124.6733,124.9962,124.4169,124.7113,20523.0
2022-11-30 09:50:00,131.3,131.88,131.07,131.72,14946.0,124.7018,125.2527,124.4834,125.1007,14946.0
2022-11-30 10:00:00,131.8,131.84,131.22,131.81,8901.0,125.1767,125.2147,124.6258,125.1862,8901.0
2022-11-30 10:10:00,131.78,131.78,131.17,131.35,7536.0,125.1577,125.1577,124.5783,124.7493,7536.0
2022-11-30 10:20:00,131.31,131.31,130.87,131.0,9175.0,124.7113,124.7113,124.2934,124.4169,9175.0
2022-11-30 10:30:00,131.06,131.36,130.89,131.36,7390.0,124.4739,124.7588,124.3124,124.7588,7390.0
2022-11-30 10:40:00,131.36,131.51,131.28,131.51,5788.0,124.7588,124.9012,124.6828,124.9012,5788.0
2022-11-30 10:50:00,131.47,131.69,131.39,131.65,7716.0,124.8633,125.0722,124.7873,125.0342,7716.0
2022-11-30 11:00:00,131.68,131.9,131.44,131.89,10165.0,125.0627,125.2716,124.8348,125.2622,10165.0
2022-11-30 11:10:00,131.85,132.32,131.82,132.32,11711.0,125.2242,125.6705,125.1957,125.6705,11711.0
2022-11-30 11:20:00,132.28,132.57,132.28,132.54,7238.0,125.6326,125.908,125.6326,125.8795,7238.0
2022-11-30 11:30:00,132.54,132.64,132.42,132.48,10635.0,125.8795,125.9745,125.7655,125.8225,10635.0
2022-11-30 11:40:00,132.46,132.52,132.33,132.45,10152.0,125.8035,125.8605,125.68,125.794,10152.0
2022-11-30 11:50:00,132.48,132.48,131.87,131.92,12974.0,125.8225,125.8225,125.2432,125.2906,12974.0
2022-11-30 12:00:00,131.92,131.96,131.48,131.6,12202.0,125.2906,125.3286,124.8728,124.9867,12202.0
2022-11-30 12:10:00,131.63,131.63,131.05,131.14,10974.0,125.0152,125.0152,124.4644,124.5498,10974.0
2022-11-30 12:20:00,131.12,131.31,131.09,131.22,12496.0,124.5308,124.7113,124.5024,124.6258,12496.0
2022-11-30 12:30:00,131.22,131.31,130.9,130.92,38138.0,124.6258,124.7113,124.3219,124.3409,38138.0
2022-11-30 12:40:00,130.9,131.27,130.89,131.17,7584.0,124.3219,124.6733,124.3124,124.5783,7584.0
2022-11-30 12:50:00,131.22,131.32,131.1,131.32,7956.0,124.6258,124.7208,124.5119,124.7208,7956.0
2022-11-30 13:00:00,131.31,131.31,131.15,131.15,5975.0,124.7113,124.7113,124.5593,124.5593,5975.0
2022-11-30 13:10:00,131.12,131.24,131.12,131.17,6342.0,124.5308,124.6448,124.5308,124.5783,6342.0
2022-11-30 13:20:00,131.17,131.34,131.09,131.09,10816.0,124.5783,124.7398,124.5024,124.5024,10816.0
2022-11-30 13:30:00,131.12,132.54,130.94,132.43,17955.0,124.5308,125.8795,124.3599,125.775,17955.0
2022-11-30 13:40:00,132.41,132.57,131.78,132.13,10958.0,125.756,125.908,125.1577,125.4901,10958.0
2022-11-30 13:50:00,132.13,132.64,131.94,132.59,10092.0,125.4901,125.9745,125.3096,125.927,10092.0
2022-11-30 14:00:00,132.64,133.17,132.64,133.0,14702.0,125.9745,126.4778,125.9745,126.3164,14702.0
2022-11-30 14:10:00,133.06,133.92,133.05,133.92,17476.0,126.3734,127.1901,126.3639,127.1901,17476.0
2022-11-30 14:20:00,133.88,134.21,133.82,133.97,18011.0,127.1521,127.4656,127.0952,127.2376,18011.0
2022-11-30 14:30:00,133.95,133.96,133.29,133.47,15473.0,127.2186,127.2281,126.5918,126.7628,15473.0
2022-11-30 14:40:00,133.48,133.62,133.33,133.54,17811.0,126.7722,126.9052,126.6298,126.8292,17811.0
2022-11-30 14:50:00,133.53,133.77,133.47,133.63,16364.0,126.8197,127.0477,126.7628,126.9147,16364.0
2022-11-30 15:00:00,133.63,134.11,133.6,134.03,20783.0,126.9147,127.3706,126.8862,127.2946,20783.0
2022-11-30 15:10:00,134.05,134.44,134.04,134.44,26419.0,127.3136,127.684,127.3041,127.684,26419.0
2022-11-30 15:20:00,134.44,134.6,134.29,134.52,21638.0,127.684,127.836,127.5415,127.76,21638.0
2022-11-30 15:30:00,134.53,134.64,134.33,134.51,86523.0,127.7695,127.874,127.5795,127.7505,86523.0
2022-11-30 15:40:00,134.5,135.08,134.47,135.06,77338.0,127.741,128.2918,127.7125,128.2729,77338.0
2022-11-30 15:50:00,135.05,135.46,134.93,135.22,231416.0,128.2634,128.6527,128.1494,128.4248,231416.0
2022-12-01 09:30:00,136.4,136.98,135.59,135.74,21475.0,129.5455,130.0964,128.7762,128.9187,21475.0
2022-12-01 09:40:00,135.92,135.92,135.18,135.64,11357.0,129.0896,129.0896,128.3868,128.8237,11357.0
2022-12-01 09:50:00,135.69,136.27,135.64,136.22,8480.0,128.8712,129.422,128.8237,129.3746,8480.0
2022-12-01 10:00:00,136.33,136.93,135.87,135.88,12151.0,129.479,130.0489,129.0421,129.0516,12151.0
2022-12-01 10:10:00,135.88,135.94,134.64,134.64,17351.0,129.0516,129.1086,127.874,127.874,17351.0
2022-12-01 10:20:00,134.53,134.66,134.31,134.51,9573.0,127.7695,127.893,127.5605,127.7505,9573.0
2022-12-01 10:30:00,134.49,134.59,134.23,134.54,8318.0,127.7315,127.8265,127.4846,127.779,8318.0
2022-12-01 10:40:00,134.49,134.69,134.33,134.69,5653.0,127.7315,127.9214,127.5795,127.9214,5653.0
2022-12-01 10:50:00,134.69,135.15,134.68,135.02,8251.0,127.9214,128.3583,127.9119,128.2349,8251.0
2022-12-01 11:00:00,135.03,135.05,134.73,134.89,4715.0,128.2444,128.2634,127.9594,128.1114,4715.0
2022-12-01 11:10:00,134.89,134.95,134.24,134.38,5492.0,128.1114,128.1684,127.4941,127.627,5492.0
2022-12-01 11:20:00,134.41,134.63,134.28,134.56,10157.0,127.6555,127.8645,127.532,127.798,10157.0
2022-12-01 11:30:00,134.63,135.05,134.63,134.95,5811.0,127.8645,128.2634,127.8645,128.1684,5811.0
2022-12-01 11:40:00,134.99,135.2,134.84,134.92,5154.0,128.2064,128.4058,128.0639,128.1399,5154.0
2022-12-01 11:50:00,134.93,135.04,134.78,134.96,5440.0,128.1494,128.2539,128.0069,128.1779,5440.0
2022-12-01 12:00:00,134.96,135.01,134.29,134.43,8263.0,128.1779,128.2254,127.5415,127.6745,8263.0
2022-12-01 12:10:00,134.52,134.63,134.35,134.57,3521.0,127.76,127.8645,127.5985,127.8075,3521.0
2022-12-01 12:20:00,134.58,134.97,134.58,134.92,3828.0,127.817,128.1874,127.817,128.1399,3828.0
2022-12-01 12:30:00,134.92,135.16,134.83,134.88,5445.0,128.1399,128.3678,128.0544,128.1019,5445.0
2022-12-01 12:40:00,134.8,134.82,134.6,134.78,5108.0,128.0259,128.0449,127.836,128.0069,5108.0
2022-12-01 12:50:00,134.76,134.84,134.67,134.84,4416.0,127.9879,128.0639,127.9024,128.0639,4416.0
2022-12-01 13:00:00,134.86,134.88,134.52,134.75,4211.0,128.0829,128.1019,127.76,127.9784,4211.0
2022-12-01 13:10:00,134.78,134.78,134.3,134.34,6032.0,128.0069,128.0069,127.551,127.589,6032.0
2022-12-01 13:20:00,134.29,134.59,134.29,134.47,13865.0,127.5415,127.8265,127.5415,127.7125,13865.0
2022-12-01 13:30:00,134.49,134.55,134.32,134.33,7101.0,127.7315,127.7885,127.57,127.5795,7101.0
2022-12-01 13:40:00,134.4,134.72,134.38,134.57,6599.0,127.646,127.9499,127.627,127.8075,6599.0
2022-12-01 13:50:00,134.59,134.62,134.29,134.37,9723.0,127.8265,127.855,127.5415,127.6175,9723.0
2022-12-01 14:00:00,134.35,134.37,133.98,134.14,8791.0,127.5985,127.6175,127.2471,127.3991,8791.0
2022-12-01 14:10:00,134.14,134.44,134.14,134.31,7560.0,127.3991,127.684,127.3991,127.5605,7560.0
2022-12-01 14:20:00,134.3,134.53,134.18,134.45,12290.0,127.551,127.7695,127.4371,127.6935,12290.0
2022-12-01 14:30:00,134.46,134.59,134.39,134.58,5235.0,127.703,127.8265,127.6365,127.817,5235.0
2022-12-01 14:40:00,134.57,134.68,134.56,134.68,2600.0,127.8075,127.9119,127.798,127.9119,2600.0
2022-12-01 14:50:00,134.68,134.8,134.41,134.62,9225.0,127.9119,128.0259,127.6555,127.855,9225.0
2022-12-01 15:00:00,134.58,134.76,134.57,134.74,4470.0,127.817,127.9879,127.8075,127.9689,4470.0
2022-12-01 15:10:00,134.71,134.74,134.49,134.58,6318.0,127.9404,127.9689,127.7315,127.817,6318.0
2022-12-01 15:20:00,134.53,134.78,134.53,134.78,11716.0,127.7695,128.0069,127.7695,128.0069,11716.0
2022-12-01 15:30:00,134.78,135.16,134.78,135.16,10898.0,128.0069,128.3678,128.0069,128.3678,10898.0
2022-12-01 15:40:00,135.19,135.36,135.12,135.26,12651.0,128.3963,128.5578,128.3298,128.4628,12651.0
2022-12-01 15:50:00,135.28,135.37,134.96,135.0,76799.0,128.4818,128.5673,128.1779,128.2159,76799.0
2022-12-02 09:30:00,133.1,133.93,132.96,133.61,12281.0,126.4113,127.1996,126.2784,126.8957,12281.0
2022-12-02 09:40:00,133.66,134.35,133.58,134.35,11621.0,126.9432,127.5985,126.8672,127.5985,11621.0
2022-12-02 09:50:00,134.43,134.83,134.38,134.7,8969.0,127.6745,128.0544,127.627,127.9309,8969.0
2022-12-02 10:00:00,134.86,134.94,134.52,134.85,5211.0,128.0829,128.1589,127.76,128.0734,5211.0
2022-12-02 10:10:00,134.96,135.21,134.72,134.96,5852.0,128.1779,128.4153,127.9499,128.1779,5852.0
2022-12-02 10:20:00,135.0,135.4,134.88,135.4,18316.0,128.2159,128.5958,128.1019,128.5958,18316.0
2022-12-02 10:30:00,135.31,135.68,135.26,135.39,7453.0,128.5103,128.8617,128.4628,128.5863,7453.0
2022-12-02 10:40:00,135.39,135.84,135.38,135.65,11860.0,128.5863,129.0137,128.5768,128.8332,11860.0
2022-12-02 10:50:00,135.7,136.09,135.64,135.91,10204.0,128.8807,129.2511,128.8237,129.0801,10204.0
2022-12-02 11:00:00,135.67,135.91,135.67,135.78,2799.0,128.8522,129.0801,128.8522,128.9567,2799.0
2022-12-02 11:10:00,135.93,136.23,135.88,136.19,7719.0,129.0991,129.3841,129.0516,129.3461,7719.0
2022-12-02 11:20:00,136.14,136.63,136.14,136.55,7578.0,129.2986,129.764,129.2986,129.688,7578.0
2022-12-02 11:30:00,136.5,136.74,136.47,136.61,5211.0,129.6405,129.8684,129.612,129.745,5211.0
2022-12-02 11:40:00,136.7,136.78,136.56,136.72,5432.0,129.8304,129.9064,129.6975,129.8494,5432.0
2022-12-02 11:50:00,136.69,136.86,136.65,136.72,3534.0,129.8209,129.9824,129.7829,129.8494,3534.0
2022-12-02 12:00:00,136.72,136.87,136.67,136.8,5170.0,129.8494,129.9919,129.8019,129.9254,5170.0
2022-12-02 12:10:00,136.84,137.1,136.84,137.04,5567.0,129.9634,130.2103,129.9634,130.1533,5567.0
2022-12-02 12:20:00,137.05,137.12,136.92,137.11,10125.0,130.1628,130.2293,130.0394,130.2198,10125.0
2022-12-02 12:30:00,137.09,137.23,136.83,136.84,2786.0,130.2008,130.3338,129.9539,129.9634,2786.0
2022-12-02 12:40:00,136.79,136.9,136.71,136.74,7900.0,129.9159,130.0204,129.8399,129.8684,7900.0
2022-12-02 12:50:00,136.7,136.78,136.55,136.55,4625.0,129.8304,129.9064,129.688,129.688,4625.0
2022-12-02 13:00:00,136.46,136.66,136.46,136.63,3821.0,129.6025,129.7924,129.6025,129.764,3821.0
2022-12-02 13:10:00,136.65,136.88,136.59,136.69,5190.0,129.7829,130.0014,129.726,129.8209,5190.0
2022-12-02 13:20:00,136.72,136.92,136.72,136.9,3111.0,129.8494,130.0394,129.8494,130.0204,3111.0
2022-12-02 13:30:00,136.91,137.02,136.84,136.86,6226.0,130.0299,130.1344,129.9634,129.9824,6226.0
2022-12-02 13:40:00,136.91,137.1,136.87,137.02,4371.0,130.0299,130.2103,129.9919,130.1344,4371.0
2022-12-02 13:50:00,137.0,137.21,136.96,137.18,5374.0,130.1154,130.3148,130.0774,130.2863,5374.0
2022-12-02 14:00:00,137.21,137.29,136.94,136.96,6153.0,130.3148,130.3908,130.0584,130.0774,6153.0
2022-12-02 14:10:00,136.93,137.1,136.81,137.07,6349.0,130.0489,130.2103,129.9349,130.1818,6349.0
2022-12-02 14:20:00,137.07,137.1,136.9,137.01,5723.0,130.1818,130.2103,130.0204,130.1249,5723.0
2022-12-02 14:30:00,137.01,137.21,136.96,137.05,16308.0,130.1249,130.3148,130.0774,130.1628,16308.0
2022-12-02 14:40:00,137.04,137.15,136.95,137.13,8642.0,130.1533,130.2578,130.0679,130.2388,8642.0
2022-12-02 14:50:00,137.13,137.35,137.08,137.25,20986.0,130.2388,130.4478,130.1913,130.3528,20986.0
2022-12-02 15:00:00,137.31,137.53,137.24,137.5,36321.0,130.4098,130.6187,130.3433,130.5902,36321.0
2022-12-02 15:10:00,137.52,137.61,137.45,137.52,13266.0,130.6092,130.6947,130.5427,130.6092,13266.0
2022-12-02 15:20:00,137.55,137.7,137.33,137.4,12798.0,130.6377,130.7802,130.4288,130.4953,12798.0
2022-12-02 15:30:00,137.44,137.56,137.2,137.29,17932.0,130.5332,130.6472,130.3053,130.3908,17932.0
2022-12-02 15:40:00,137.29,137.35,136.9,136.94,19724.0,130.3908,130.4478,130.0204,130.0584,19724.0
2022-12-02 15:50:00,136.95,137.35,136.93,137.27,65518.0,130.0679,130.4478,130.0489,130.3718,65518.0
2022-12-05 09:30:00,135.36,135.91,134.85,135.34,15681.0,128.5578,129.0801,128.0734,128.5388,15681.0
2022-12-05 09:40:00,135.34,135.37,134.79,134.95,9350.0,128.5388,128.5673,128.0164,128.1684,9350.0
2022-12-05 09:50:00,134.95,135.17,134.6,134.6,12523.0,128.1684,128.3773,127.836,127.836,12523.0
2022-12-05 10:00:00,134.52,134.86,133.8,134.25,36450.0,127.76,128.0829,127.0762,127.5036,36450.0
2022-12-05 10:10:00,134.28,134.82,134.27,134.57,7996.0,127.532,128.0449,127.5226,127.8075,7996.0
2022-12-05 10:20:00,134.66,134.83,134.44,134.46,6499.0,127.893,128.0544,127.684,127.703,6499.0
2022-12-05 10:30:00,134.47,135.08,134.45,135.08,11114.0,127.7125,128.2918,127.6935,128.2918,11114.0
2022-12-05 10:40:00,135.09,135.25,134.9,135.22,20322.0,128.3013,128.4533,128.1209,128.4248,20322.0
2022-12-05 10:50:00,135.22,135.24,134.95,135.17,6869.0,128.4248,128.4438,128.1684,128.3773,6869.0
2022-12-05 11:00:00,135.23,135.27,134.96,135.08,7627.0,128.4343,128.4723,128.1779,128.2918,7627.0
2022-12-05 11:10:00,135.06,135.1,134.46,134.7,7719.0,128.2729,128.3108,127.703,127.9309,7719.0
2022-12-05 11:20:00,134.63,134.69,134.46,134.53,6084.0,127.8645,127.9214,127.703,127.7695,6084.0
2022-12-05 11:30:00,134.56,134.67,134.31,134.46,6379.0,127.798,127.9024,127.5605,127.703,6379.0
2022-12-05 11:40:00,134.46,134.65,134.43,134.64,10901.0,127.703,127.8835,127.6745,127.874,10901.0
2022-12-05 11:50:00,134.67,134.74,134.4,134.53,11623.0,127.9024,127.9689,127.646,127.7695,11623.0
2022-12-05 12:00:00,134.52,134.64,134.47,134.59,4758.0,127.76,127.874,127.7125,127.8265,4758.0
2022-12-05 12:10:00,134.5,134.98,134.5,134.84,12939.0,127.741,128.1969,127.741,128.0639,12939.0
2022-12-05 12:20:00,134.95,134.97,134.75,134.75,5043.0,128.1684,128.1874,127.9784,127.9784,5043.0
2022-12-05 12:30:00,134.75,134.75,134.48,134.58,5788.0,127.9784,127.9784,127.722,127.817,5788.0
2022-12-05 12:40:00,134.54,134.65,134.42,134.64,3435.0,127.779,127.8835,127.665,127.874,3435.0
2022-12-05 12:50:00,134.6,134.67,134.43,134.51,5867.0,127.836,127.9024,127.6745,127.7505,5867.0
2022-12-05 13:00:00,134.46,134.63,134.46,134.53,4617.0,127.703,127.8645,127.703,127.7695,4617.0
2022-12-05 13:10:00,134.61,134.69,134.46,134.64,5395.0,127.8455,127.9214,127.703,127.874,5395.0
2022-12-05 13:20:00,134.61,134.61,134.35,134.47,5000.0,127.8455,127.8455,127.5985,127.7125,5000.0
2022-12-05 13:30:00,134.52,134.84,134.52,134.77,8003.0,127.76,128.0639,127.76,127.9974,8003.0
2022-12-05 13:40:00,134.82,134.82,134.49,134.76,9582.0,128.0449,128.0449,127.7315,127.9879,9582.0
2022-12-05 13:50:00,134.79,134.89,134.55,134.55,8482.0,128.0164,128.1114,127.7885,127.7885,8482.0
2022-12-05 14:00:00,134.56,134.67,134.54,134.65,12152.0,127.798,127.9024,127.779,127.8835,12152.0
2022-12-05 14:10:00,134.68,134.98,134.68,134.76,8380.0,127.9119,128.1969,127.9119,127.9879,8380.0
2022-12-05 14:20:00,134.74,134.8,134.58,134.61,6725.0,127.9689,128.0259,127.817,127.8455,6725.0
2022-12-05 14:30:00,134.6,134.62,134.39,134.44,12963.0,127.836,127.855,127.6365,127.684,12963.0
2022-12-05 14:40:00,134.42,134.52,134.33,134.52,15928.0,127.665,127.76,127.5795,127.76,15928.0
2022-12-05 14:50:00,134.54,134.76,134.51,134.63,10039.0,127.779,127.9879,127.7505,127.8645,10039.0
2022-12-05 15:00:00,134.61,134.66,134.52,134.61,11662.0,127.8455,127.893,127.76,127.8455,11662.0
2022-12-05 15:10:00,134.56,134.57,134.37,134.42,10359.0,127.798,127.8075,127.6175,127.665,10359.0
2022-12-05 15:20:00,134.39,134.39,134.1,134.1,9706.0,127.6365,127.6365,127.3611,127.3611,9706.0
2022-12-05 15:30:00,134.15,134.52,134.14,134.33,21379.0,127.4086,127.76,127.3991,127.5795,21379.0
2022-12-05 15:40:00,134.31,134.73,134.29,134.71,25838.0,127.5605,127.9594,127.5415,127.9404,25838.0
2022-12-05 15:50:00,134.65,134.75,134.48,134.64,82671.0,127.8835,127.9784,127.722,127.874,82671.0
2022-12-06 09:30:00,134.95,135.84,134.83,135.18,13772.0,128.1684,129.0137,128.0544,128.3868,13772.0
2022-12-06 09:40:00,135.1,135.1,134.26,134.76,10862.0,128.3108,128.3108,127.5131,127.9879,10862.0
2022-12-06 09:50:00,134.81,134.93,133.89,133.97,3392.0,128.0354,128.1494,127.1616,127.2376,3392.0
2022-12-06 10:00:00,134.16,134.22,133.12,133.41,15070.0,127.4181,127.4751,126.4303,126.7058,15070.0
2022-12-06 10:10:00,133.34,133.42,133.12,133.25,10866.0,126.6393,126.7153,126.4303,126.5538,10866.0
2022-12-06 10:20:00,133.23,133.38,132.92,132.93,11901.0,126.5348,126.6773,126.2404,126.2499,11901.0
2022-12-06 10:30:00,132.97,133.02,132.42,132.49,13229.0,126.2879,126.3354,125.7655,125.832,13229.0
2022-12-06 10:40:00,132.44,132.57,132.22,132.45,12974.0,125.7845,125.908,125.5756,125.794,12974.0
2022-12-06 10:50:00,132.35,132.39,132.16,132.23,10870.0,125.699,125.737,125.5186,125.5851,10870.0
2022-12-06 11:00:00,132.21,132.31,132.1,132.26,8376.0,125.5661,125.661,125.4616,125.6136,8376.0
2022-12-06 11:10:00,132.29,132.37,131.86,131.88,14523.0,125.6421,125.718,125.2337,125.2527,14523.0
2022-12-06 11:20:00,131.77,131.93,131.73,131.87,10992.0,125.1482,125.3001,125.1102,125.2432,10992.0
2022-12-06 11:30:00,131.89,132.3,131.86,132.23,9246.0,125.2622,125.6515,125.2337,125.5851,9246.0
2022-12-06 11:40:00,132.25,132.41,132.17,132.41,7605.0,125.6041,125.756,125.5281,125.756,7605.0
2022-12-06 11:50:00,132.46,132.56,132.19,132.4,7890.0,125.8035,125.8985,125.5471,125.7465,7890.0
2022-12-06 12:00:00,132.46,132.61,132.46,132.5,5178.0,125.8035,125.946,125.8035,125.8415,5178.0
2022-12-06 12:10:00,132.47,132.51,132.06,132.08,4628.0,125.813,125.851,125.4236,125.4426,4628.0
2022-12-06 12:20:00,132.06,132.31,132.06,132.27,6128.0,125.4236,125.661,125.4236,125.6231,6128.0
2022-12-06 12:30:00,132.27,132.45,132.27,132.36,3798.0,125.6231,125.794,125.6231,125.7085,3798.0
2022-12-06 12:40:00,132.41,132.43,132.26,132.33,5172.0,125.756,125.775,125.6136,125.68,5172.0
2022-12-06 12:50:00,132.3,132.31,132.11,132.16,5128.0,125.6515,125.661,125.4711,125.5186,5128.0
2022-12-06 13:00:00,132.19,132.31,132.07,132.07,3713.0,125.5471,125.661,125.4331,125.4331,3713.0
2022-12-06 13:10:00,132.01,132.06,131.85,131.87,25359.0,125.3761,125.4236,125.2242,125.2432,25359.0
2022-12-06 13:20:00,131.84,131.86,131.27,131.39,10136.0,125.2147,125.2337,124.6733,124.7873,10136.0
2022-12-06 13:30:00,131.4,131.58,131.4,131.49,11004.0,124.7968,124.9677,124.7968,124.8823,11004.0
2022-12-06 13:40:00,131.49,131.67,131.47,131.62,7049.0,124.8823,125.0532,124.8633,125.0057,7049.0
2022-12-06 13:50:00,131.63,131.64,131.32,131.41,8292.0,125.0152,125.0247,124.7208,124.8063,8292.0
2022-12-06 14:00:00,131.38,131.4,130.86,130.88,7760.0,124.7778,124.7968,124.2839,124.3029,7760.0
2022-12-06 14:10:00,130.81,130.85,130.66,130.68,7242.0,124.2364,124.2744,124.094,124.113,7242.0
2022-12-06 14:20:00,130.71,130.8,130.57,130.76,8718.0,124.1415,124.2269,124.0085,124.1889,8718.0
2022-12-06 14:30:00,130.78,130.9,130.64,130.68,14126.0,124.2079,124.3219,124.075,124.113,14126.0
2022-12-06 14:40:00,130.73,131.08,130.71,131.06,8337.0,124.1604,124.4929,124.1415,124.4739,8337.0
2022-12-06 14:50:00,131.05,131.37,131.03,131.21,5715.0,124.4644,124.7683,124.4454,124.6163,5715.0
2022-12-06 15:00:00,131.21,131.46,131.21,131.41,9222.0,124.6163,124.8538,124.6163,124.8063,9222.0
2022-12-06 15:10:00,131.41,131.6,131.37,131.39,7433.0,124.8063,124.9867,124.7683,124.7873,7433.0
2022-12-06 15:20:00,131.41,131.53,131.32,131.46,9677.0,124.8063,124.9202,124.7208,124.8538,9677.0
2022-12-06 15:30:00,131.46,131.76,131.46,131.71,14530.0,124.8538,125.1387,124.8538,125.0912,14530.0
2022-12-06 15:40:00,131.72,131.99,131.69,131.89,18823.0,125.1007,125.3571,125.0722,125.2622,18823.0
2022-12-06 15:50:00,131.89,132.09,131.75,132.01,63441.0,125.2622,125.4521,125.1292,125.3761,63441.0
2022-12-07 09:30:00,131.3,131.95,130.59,131.56,19643.0,124.7018,125.3191,124.0275,124.9487,19643.0
2022-12-07 09:40:00,131.62,131.81,130.94,130.94,10828.0,125.0057,125.1862,124.3599,124.3599,10828.0
2022-12-07 09:50:00,130.99,131.38,130.9,131.19,22934.0,124.4074,124.7778,124.3219,124.5973,22934.0
2022-12-07 10:00:00,131.14,131.43,130.58,131.2,19297.0,124.5498,124.8253,124.018,124.6068,19297.0
2022-12-07 10:10:00,131.25,131.32,130.79,130.91,16028.0,124.6543,124.7208,124.2174,124.3314,16028.0
2022-12-07 10:20:00,130.82,131.0,130.54,130.96,12111.0,124.2459,124.4169,123.98,124.3789,12111.0
2022-12-07 10:30:00,131.12,131.31,130.99,131.03,12343.0,124.5308,124.7113,124.4074,124.4454,12343.0
2022-12-07 10:40:00,131.0,131.57,130.95,131.44,17943.0,124.4169,124.9582,124.3694,124.8348,17943.0
2022-12-07 10:50:00,131.41,131.71,131.41,131.56,17639.0,124.8063,125.0912,124.8063,124.9487,17639.0
2022-12-07 11:00:00,131.57,131.96,131.57,131.79,23033.0,124.9582,125.3286,124.9582,125.1672,23033.0
2022-12-07 11:10:00,131.79,131.96,131.63,131.63,18277.0,125.1672,125.3286,125.0152,125.0152,18277.0
2022-12-07 11:20:00,131.58,131.58,130.89,130.97,7406.0,124.9677,124.9677,124.3124,124.3884,7406.0
2022-12-07 11:30:00,131.0,131.14,130.79,131.08,8967.0,124.4169,124.5498,124.2174,124.4929,8967.0
2022-12-07 11:40:00,131.06,131.14,130.96,131.03,5630.0,124.4739,124.5498,124.3789,124.4454,5630.0
2022-12-07 11:50:00,131.05,131.1,130.86,130.95,10662.0,124.4644,124.5119,124.2839,124.3694,10662.0
2022-12-07 12:00:00,130.98,131.08,130.71,130.84,8803.0,124.3979,124.4929,124.1415,124.2649,8803.0
2022-12-07 12:10:00,130.82,130.87,130.58,130.68,12460.0,124.2459,124.2934,124.018,124.113,12460.0
2022-12-07 12:20:00,130.65,130.66,130.47,130.5,12577.0,124.0845,124.094,123.9135,123.942,12577.0
2022-12-07 12:30:00,130.52,130.58,130.46,130.55,12051.0,123.961,124.018,123.904,123.9895,12051.0
2022-12-07 12:40:00,130.55,130.98,130.5,130.95,10187.0,123.9895,124.3979,123.942,124.3694,10187.0
2022-12-07 12:50:00,130.97,131.03,130.83,130.87,9234.0,124.3884,124.4454,124.2554,124.2934,9234.0
2022-12-07 13:00:00,130.83,130.94,130.57,130.78,10701.0,124.2554,124.3599,124.0085,124.2079,10701.0
2022-12-07 13:10:00,130.75,130.88,130.68,130.69,7460.0,124.1794,124.3029,124.113,124.1225,7460.0
2022-12-07 13:20:00,130.62,130.66,130.48,130.53,11428.0,124.056,124.094,123.923,123.9705,11428.0
2022-12-07 13:30:00,130.54,130.57,130.25,130.25,18263.0,123.98,124.0085,123.7046,123.7046,18263.0
2022-12-07 13:40:00,130.25,130.29,130.05,130.22,17800.0,123.7046,123.7426,123.5146,123.6761,17800.0
2022-12-07 13:50:00,130.21,130.21,129.78,129.83,21715.0,123.6666,123.6666,123.2582,123.3057,21715.0
2022-12-07 14:00:00,129.84,129.95,129.7,129.92,13493.0,123.3152,123.4196,123.1822,123.3912,13493.0
2022-12-07 14:10:00,129.92,130.09,129.79,129.8,18550.0,123.3912,123.5526,123.2677,123.2772,18550.0
2022-12-07 14:20:00,129.75,129.75,129.48,129.54,22401.0,123.2297,123.2297,122.9733,123.0302,22401.0
2022-12-07 14:30:00,129.57,129.95,129.4,129.82,41045.0,123.0587,123.4196,122.8973,123.2962,41045.0
2022-12-07 14:40:00,129.83,129.85,129.38,129.4,28622.0,123.3057,123.3247,122.8783,122.8973,28622.0
2022-12-07 14:50:00,129.4,129.49,129.17,129.33,32984.0,122.8973,122.9828,122.6788,122.8308,32984.0
2022-12-07 15:00:00,129.34,129.82,129.31,129.57,25369.0,122.8403,123.2962,122.8118,123.0587,25369.0
2022-12-07 15:10:00,129.64,129.64,129.25,129.28,24919.0,123.1252,123.1252,122.7548,122.7833,24919.0
2022-12-07 15:20:00,129.26,129.37,129.14,129.25,46034.0,122.7643,122.8688,122.6503,122.7548,46034.0
2022-12-07 15:30:00,129.22,129.41,128.91,129.0,61317.0,122.7263,122.9068,122.4319,122.5174,61317.0
2022-12-07 15:40:00,129.01,129.15,128.8,129.09,67086.0,122.5269,122.6598,122.3274,122.6029,67086.0
2022-12-07 15:50:00,129.09,129.53,129.06,129.39,151594.0,122.6029,123.0207,122.5744,122.8878,151594.0
2022-12-08 09:30:00,130.24,130.24,129.4,129.85,15868.0,123.6951,123.6951,122.8973,123.3247,15868.0
2022-12-08 09:40:00,129.89,130.01,129.36,129.66,8031.0,123.3627,123.4766,122.8593,123.1442,8031.0
2022-12-08 09:50:00,129.7,130.57,129.66,130.39,20981.0,123.1822,124.0085,123.1442,123.8375,20981.0
2022-12-08 10:00:00,130.46,130.5,129.86,129.89,16507.0,123.904,123.942,123.3342,123.3627,16507.0
2022-12-08 10:10:00,129.86,130.16,129.86,129.89,6343.0,123.3342,123.6191,123.3342,123.3627,6343.0
2022-12-08 10:20:00,129.94,130.27,129.88,130.26,7146.0,123.4101,123.7236,123.3532,123.7141,7146.0
2022-12-08 10:30:00,130.08,130.48,130.02,130.44,5670.0,123.5431,123.923,123.4861,123.885,5670.0
2022-12-08 10:40:00,130.43,130.52,130.31,130.49,7881.0,123.8755,123.961,123.7616,123.9325,7881.0
2022-12-08 10:50:00,130.52,130.76,130.45,130.69,5926.0,123.961,124.1889,123.8945,124.1225,5926.0
2022-12-08 11:00:00,130.72,130.85,130.53,130.53,9490.0,124.1509,124.2744,123.9705,123.9705,9490.0
2022-12-08 11:10:00,130.55,130.62,130.07,130.13,13542.0,123.9895,124.056,123.5336,123.5906,13542.0
2022-12-08 11:20:00,130.09,130.18,129.91,130.12,12038.0,123.5526,123.6381,123.3817,123.5811,12038.0
2022-12-08 11:30:00,130.13,130.19,129.99,130.0,10562.0,123.5906,123.6476,123.4576,123.4671,10562.0
2022-12-08 11:40:00,130.03,130.03,129.75,129.75,5720.0,123.4956,123.4956,123.2297,123.2297,5720.0
2022-12-08 11:50:00,129.74,130.04,129.62,129.99,22179.0,123.2202,123.5051,123.1062,123.4576,22179.0
2022-12-08 12:00:00,129.96,130.23,129.96,130.23,9278.0,123.4291,123.6856,123.4291,123.6856,9278.0
2022-12-08 12:10:00,130.24,130.4,130.24,130.28,3144.0,123.6951,123.847,123.6951,123.7331,3144.0
2022-12-08 12:20:00,130.21,130.27,130.07,130.07,3613.0,123.6666,123.7236,123.5336,123.5336,3613.0
2022-12-08 12:30:00,130.09,130.15,129.92,130.07,12409.0,123.5526,123.6096,123.3912,123.5336,12409.0
2022-12-08 12:40:00,130.06,130.06,129.67,129.72,6641.0,123.5241,123.5241,123.1537,123.2012,6641.0
2022-12-08 12:50:00,129.82,130.01,129.82,129.93,2903.0,123.2962,123.4766,123.2962,123.4006,2903.0
2022-12-08 13:00:00,129.94,130.13,129.94,130.1,5098.0,123.4101,123.5906,123.4101,123.5621,5098.0
2022-12-08 13:10:00,130.07,130.1,129.87,130.1,5230.0,123.5336,123.5621,123.3437,123.5621,5230.0
2022-12-08 13:20:00,130.0,130.24,129.93,130.19,3689.0,123.4671,123.6951,123.4006,123.6476,3689.0
2022-12-08 13:30:00,130.28,130.46,130.24,130.46,4567.0,123.7331,123.904,123.6951,123.904,4567.0
2022-12-08 13:40:00,130.48,130.58,130.45,130.45,5334.0,123.923,124.018,123.8945,123.8945,5334.0
2022-12-08 13:50:00,130.45,130.46,130.34,130.41,7696.0,123.8945,123.904,123.79,123.8565,7696.0
2022-12-08 14:00:00,130.41,130.41,129.62,129.71,13804.0,123.8565,123.8565,123.1062,123.1917,13804.0
2022-12-08 14:10:00,129.67,130.26,129.33,130.18,19046.0,123.1537,123.7141,122.8308,123.6381,19046.0
2022-12-08 14:20:00,130.18,130.26,130.05,130.07,8109.0,123.6381,123.7141,123.5146,123.5336,8109.0
2022-12-08 14:30:00,130.06,130.25,129.99,130.25,10604.0,123.5241,123.7046,123.4576,123.7046,10604.0
2022-12-08 14:40:00,130.23,130.33,130.13,130.18,17669.0,123.6856,123.7805,123.5906,123.6381,17669.0
2022-12-08 14:50:00,130.17,130.36,130.08,130.17,10770.0,123.6286,123.809,123.5431,123.6286,10770.0
2022-12-08 15:00:00,130.19,130.19,129.91,129.99,10687.0,123.6476,123.6476,123.3817,123.4576,10687.0
2022-12-08 15:10:00,130.01,130.2,129.99,130.19,10913.0,123.4766,123.6571,123.4576,123.6476,10913.0
2022-12-08 15:20:00,130.19,130.24,130.09,130.18,13871.0,123.6476,123.6951,123.5526,123.6381,13871.0
2022-12-08 15:30:00,130.18,130.32,130.08,130.16,13641.0,123.6381,123.771,123.5431,123.6191,13641.0
2022-12-08 15:40:00,130.16,130.28,129.95,130.03,20779.0,123.6191,123.7331,123.4196,123.4956,20779.0
2022-12-08 15:50:00,129.99,130.4,129.99,130.35,79107.0,123.4576,123.847,123.4576,123.7995,79107.0
2022-12-09 09:30:00,130.45,131.66,130.34,131.49,12551.0,123.8945,125.0437,123.79,124.8823,12551.0
2022-12-09 09:40:00,131.55,131.64,131.15,131.24,4169.0,124.9392,125.0247,124.5593,124.6448,4169.0
2022-12-09 09:50:00,131.17,131.2,130.83,131.16,7925.0,124.5783,124.6068,124.2554,124.5688,7925.0
2022-12-09 10:00:00,131.25,131.41,130.92,131.37,8844.0,124.6543,124.8063,124.3409,124.7683,8844.0
2022-12-09 10:10:00,131.41,131.41,130.93,131.12,2431.0,124.8063,124.8063,124.3504,124.5308,2431.0
2022-12-09 10:20:00,131.05,131.11,130.86,130.86,2980.0,124.4644,124.5213,124.2839,124.2839,2980.0
2022-12-09 10:30:00,131.0,131.4,130.94,131.38,6659.0,124.4169,124.7968,124.3599,124.7778,6659.0
2022-12-09 10:40:00,131.38,131.42,131.25,131.25,2968.0,124.7778,124.8158,124.6543,124.6543,2968.0
2022-12-09 10:50:00,131.24,131.62,131.14,131.54,2688.0,124.6448,125.0057,124.5498,124.9297,2688.0
2022-12-09 11:00:00,131.55,131.64,131.27,131.27,3556.0,124.9392,125.0247,124.6733,124.6733,3556.0
2022-12-09 11:10:00,131.24,131.29,131.08,131.09,4205.0,124.6448,124.6923,124.4929,124.5024,4205.0
2022-12-09 11:20:00,131.08,131.27,131.06,131.27,2050.0,124.4929,124.6733,124.4739,124.6733,2050.0
2022-12-09 11:30:00,131.25,131.38,131.18,131.18,2541.0,124.6543,124.7778,124.5878,124.5878,2541.0
2022-12-09 11:40:00,131.13,131.46,131.13,131.37,2591.0,124.5403,124.8538,124.5403,124.7683,2591.0
2022-12-09 11:50:00,131.5,131.63,131.46,131.58,3158.0,124.8918,125.0152,124.8538,124.9677,3158.0
2022-12-09 12:00:00,131.67,131.71,131.49,131.53,8487.0,125.0532,125.0912,124.8823,124.9202,8487.0
2022-12-09 12:10:00,131.57,131.59,131.15,131.2,4320.0,124.9582,124.9772,124.5593,124.6068,4320.0
2022-12-09 12:20:00,131.19,131.2,131.01,131.01,2782.0,124.5973,124.6068,124.4264,124.4264,2782.0
2022-12-09 12:30:00,131.01,131.36,131.01,131.34,7142.0,124.4264,124.7588,124.4264,124.7398,7142.0
2022-12-09 12:40:00,131.36,131.38,131.23,131.33,9302.0,124.7588,124.7778,124.6353,124.7303,9302.0
2022-12-09 12:50:00,131.27,131.31,131.25,131.31,1322.0,124.6733,124.7113,124.6543,124.7113,1322.0
2022-12-09 13:00:00,131.38,131.38,131.22,131.23,2317.0,124.7778,124.7778,124.6258,124.6353,2317.0
2022-12-09 13:10:00,131.21,131.24,131.09,131.15,6406.0,124.6163,124.6448,124.5024,124.5593,6406.0
2022-12-09 13:20:00,131.11,131.11,130.93,131.06,3892.0,124.5213,124.5213,124.3504,124.4739,3892.0
2022-12-09 13:30:00,130.98,131.06,130.98,131.03,3778.0,124.3979,124.4739,124.3979,124.4454,3778.0
2022-12-09 13:40:00,131.04,131.22,130.99,131.15,6991.0,124.4549,124.6258,124.4074,124.5593,6991.0
2022-12-09 13:50:00,131.21,131.48,131.2,131.47,3398.0,124.6163,124.8728,124.6068,124.8633,3398.0
2022-12-09 14:00:00,131.5,131.52,131.25,131.3,6705.0,124.8918,124.9107,124.6543,124.7018,6705.0
2022-12-09 14:10:00,131.29,131.35,131.06,131.35,14616.0,124.6923,124.7493,124.4739,124.7493,14616.0
2022-12-09 14:20:00,131.38,131.39,131.19,131.34,6580.0,124.7778,124.7873,124.5973,124.7398,6580.0
2022-12-09 14:30:00,131.32,131.48,131.3,131.46,4347.0,124.7208,124.8728,124.7018,124.8538,4347.0
2022-12-09 14:40:00,131.43,131.43,131.25,131.38,4369.0,124.8253,124.8253,124.6543,124.7778,4369.0
2022-12-09 14:50:00,131.37,131.39,131.26,131.26,5063.0,124.7683,124.7873,124.6638,124.6638,5063.0
2022-12-09 15:00:00,131.31,131.48,131.27,131.33,4740.0,124.7113,124.8728,124.6733,124.7303,4740.0
2022-12-09 15:10:00,131.3,131.36,131.22,131.25,8704.0,124.7018,124.7588,124.6258,124.6543,8704.0
2022-12-09 15:20:00,131.25,131.27,131.04,131.11,4161.0,124.6543,124.6733,124.4549,124.5213,4161.0
2022-12-09 15:30:00,131.09,131.14,130.76,130.77,8466.0,124.5024,124.5498,124.1889,124.1984,8466.0
2022-12-09 15:40:00,130.74,130.75,130.45,130.45,15883.0,124.1699,124.1794,123.8945,123.8945,15883.0
2022-12-09 15:50:00,130.47,130.48,130.04,130.43,89364.0,123.9135,123.923,123.5051,123.8755,89364.0
2022-12-12 09:30:00,130.57,130.91,130.04,130.57,24622.0,124.0085,124.3314,123.5051,124.0085,24622.0
2022-12-12 09:40:00,130.53,131.05,130.24,131.02,12734.0,123.9705,124.4644,123.6951,124.4359,12734.0
2022-12-12 09:50:00,130.78,131.01,130.51,130.69,19636.0,124.2079,124.4264,123.9515,124.1225,19636.0
2022-12-12 10:00:00,130.68,130.92,130.62,130.63,8204.0,124.113,124.3409,124.056,124.0655,8204.0
2022-12-12 10:10:00,130.44,130.77,130.15,130.36,8258.0,123.885,124.1984,123.6096,123.809,8258.0
2022-12-12 10:20:00,130.33,130.76,130.32,130.58,8634.0,123.7805,124.1889,123.771,124.018,8634.0
2022-12-12 10:30:00,130.46,130.79,130.41,130.59,8574.0,123.904,124.2174,123.8565,124.0275,8574.0
2022-12-12 10:40:00,130.56,130.91,130.56,130.75,7043.0,123.999,124.3314,123.999,124.1794,7043.0
2022-12-12 10:50:00,130.7,130.78,130.63,130.65,5987.0,124.132,124.2079,124.0655,124.0845,5987.0
2022-12-12 11:00:00,130.65,131.08,130.49,131.03,3799.0,124.0845,124.4929,123.9325,124.4454,3799.0
2022-12-12 11:10:00,131.02,131.02,130.63,130.71,4024.0,124.4359,124.4359,124.0655,124.1415,4024.0
2022-12-12 11:20:00,130.78,130.98,130.78,130.97,3580.0,124.2079,124.3979,124.2079,124.3884,3580.0
2022-12-12 11:30:00,131.01,131.03,130.81,130.96,4502.0,124.4264,124.4454,124.2364,124.3789,4502.0
2022-12-12 11:40:00,130.86,130.88,130.75,130.81,6831.0,124.2839,124.3029,124.1794,124.2364,6831.0
2022-12-12 11:50:00,130.81,130.81,130.56,130.75,8074.0,124.2364,124.2364,123.999,124.1794,8074.0
2022-12-12 12:00:00,130.75,131.1,130.75,130.92,5391.0,124.1794,124.5119,124.1794,124.3409,5391.0
2022-12-12 12:10:00,130.93,131.26,130.89,131.26,4756.0,124.3504,124.6638,124.3124,124.6638,4756.0
2022-12-12 12:20:00,131.26,131.26,131.03,131.15,4603.0,124.6638,124.6638,124.4454,124.5593,4603.0
2022-12-12 12:30:00,131.13,131.38,131.11,131.38,5440.0,124.5403,124.7778,124.5213,124.7778,5440.0
2022-12-12 12:40:00,131.36,131.45,131.25,131.33,5027.0,124.7588,124.8443,124.6543,124.7303,5027.0
2022-12-12 12:50:00,131.33,131.47,131.29,131.36,7248.0,124.7303,124.8633,124.6923,124.7588,7248.0
2022-12-12 13:00:00,131.35,131.51,131.22,131.35,10748.0,124.7493,124.9012,124.6258,124.7493,10748.0
2022-12-12 13:10:00,131.35,131.35,130.95,131.31,16285.0,124.7493,124.7493,124.3694,124.7113,16285.0
2022-12-12 13:20:00,131.28,131.32,131.17,131.23,4348.0,124.6828,124.7208,124.5783,124.6353,4348.0
2022-12-12 13:30:00,131.24,131.32,131.21,131.22,4752.0,124.6448,124.7208,124.6163,124.6258,4752.0
2022-12-12 13:40:00,131.22,131.4,131.17,131.4,5814.0,124.6258,124.7968,124.5783,124.7968,5814.0
2022-12-12 13:50:00,131.46,131.51,131.33,131.36,8146.0,124.8538,124.9012,124.7303,124.7588,8146.0
2022-12-12 14:00:00,131.4,131.43,131.15,131.37,5789.0,124.7968,124.8253,124.5593,124.7683,5789.0
2022-12-12 14:10:00,131.39,131.43,131.23,131.27,3057.0,124.7873,124.8253,124.6353,124.6733,3057.0
2022-12-12 14:20:00,131.26,131.3,131.13,131.25,5889.0,124.6638,124.7018,124.5403,124.6543,5889.0
2022-12-12 14:30:00,131.2,131.4,131.14,131.34,8161.0,124.6068,124.7968,124.5498,124.7398,8161.0
2022-12-12 14:40:00,131.37,131.45,131.09,131.12,15085.0,124.7683,124.8443,124.5024,124.5308,15085.0
2022-12-12 14:50:00,131.15,131.52,131.15,131.44,7147.0,124.5593,124.9107,124.5593,124.8348,7147.0
2022-12-12 15:00:00,131.48,131.71,131.46,131.67,7901.0,124.8728,125.0912,124.8538,125.0532,7901.0
2022-12-12 15:10:00,131.76,131.83,131.66,131.73,8474.0,125.1387,125.2052,125.0437,125.1102,8474.0
2022-12-12 15:20:00,131.76,131.98,131.69,131.94,6865.0,125.1387,125.3476,125.0722,125.3096,6865.0
2022-12-12 15:30:00,131.94,132.04,131.94,132.03,10774.0,125.3096,125.4046,125.3096,125.3951,10774.0
2022-12-12 15:40:00,132.0,132.03,131.78,131.79,19731.0,125.3666,125.3951,125.1577,125.1672,19731.0
2022-12-12 15:50:00,131.77,132.38,131.77,132.32,96244.0,125.1482,125.7275,125.1482,125.6705,96244.0
2022-12-13 09:30:00,136.93,137.72,135.82,135.89,27068.0,130.0489,130.7992,128.9947,129.0611,27068.0
2022-12-13 09:40:00,135.87,136.89,135.82,136.86,20879.0,129.0421,130.0109,128.9947,129.9824,20879.0
2022-12-13 09:50:00,136.7,137.41,136.49,136.81,15907.0,129.8304,130.5048,129.631,129.9349,15907.0
2022-12-13 10:00:00,136.81,136.9,136.11,136.7,17874.0,129.9349,130.0204,129.2701,129.8304,17874.0
2022-12-13 10:10:00,136.7,136.7,135.94,136.13,9615.0,129.8304,129.8304,129.1086,129.2891,9615.0
2022-12-13 10:20:00,136.15,136.2,135.5,135.52,16552.0,129.3081,129.3556,128.6907,128.7097,16552.0
2022-12-13 10:30:00,135.59,135.83,134.97,134.97,17624.0,128.7762,129.0042,128.1874,128.1874,17624.0
2022-12-13 10:40:00,135.0,135.31,134.78,134.81,9628.0,128.2159,128.5103,128.0069,128.0354,9628.0
2022-12-13 10:50:00,134.73,134.93,134.72,134.92,19800.0,127.9594,128.1494,127.9499,128.1399,19800.0
2022-12-13 11:00:00,134.98,135.25,134.82,135.25,24248.0,128.1969,128.4533,128.0449,128.4533,24248.0
2022-12-13 11:10:00,135.2,135.24,134.96,135.09,10351.0,128.4058,128.4438,128.1779,128.3013,10351.0
2022-12-13 11:20:00,135.05,135.22,134.83,135.22,9370.0,128.2634,128.4248,128.0544,128.4248,9370.0
2022-12-13 11:30:00,135.23,135.53,135.23,135.4,5693.0,128.4343,128.7192,128.4343,128.5958,5693.0
2022-12-13 11:40:00,135.31,135.38,134.54,134.62,6008.0,128.5103,128.5768,127.779,127.855,6008.0
2022-12-13 11:50:00,134.62,134.62,134.23,134.49,6110.0,127.855,127.855,127.4846,127.7315,6110.0
2022-12-13 12:00:00,134.53,135.08,134.48,134.91,12392.0,127.7695,128.2918,127.722,128.1304,12392.0
2022-12-13 12:10:00,134.87,134.87,134.13,134.15,7127.0,128.0924,128.0924,127.3896,127.4086,7127.0
2022-12-13 12:20:00,134.2,134.48,134.18,134.25,9265.0,127.4561,127.722,127.4371,127.5036,9265.0
2022-12-13 12:30:00,134.17,134.34,134.0,134.12,8401.0,127.4276,127.589,127.2661,127.3801,8401.0
2022-12-13 12:40:00,134.13,134.13,133.42,133.42,8653.0,127.3896,127.3896,126.7153,126.7153,8653.0
2022-12-13 12:50:00,133.37,133.4,133.13,133.34,13038.0,126.6678,126.6963,126.4398,126.6393,13038.0
2022-12-13 13:00:00,133.33,133.76,133.33,133.59,7060.0,126.6298,127.0382,126.6298,126.8767,7060.0
2022-12-13 13:10:00,133.74,134.0,133.66,134.0,5176.0,127.0192,127.2661,126.9432,127.2661,5176.0
2022-12-13 13:20:00,133.93,134.11,133.88,133.97,5875.0,127.1996,127.3706,127.1521,127.2376,5875.0
2022-12-13 13:30:00,134.03,134.18,133.76,133.79,7641.0,127.2946,127.4371,127.0382,127.0667,7641.0
2022-12-13 13:40:00,133.75,133.75,133.46,133.59,9847.0,127.0287,127.0287,126.7533,126.8767,9847.0
2022-12-13 13:50:00,133.52,133.6,133.29,133.6,5273.0,126.8102,126.8862,126.5918,126.8862,5273.0
2022-12-13 14:00:00,133.59,133.75,133.37,133.51,11111.0,126.8767,127.0287,126.6678,126.8007,11111.0
2022-12-13 14:10:00,133.45,133.61,133.26,133.34,9455.0,126.7438,126.8957,126.5633,126.6393,9455.0
2022-12-13 14:20:00,133.39,133.43,133.23,133.31,9769.0,126.6868,126.7248,126.5348,126.6108,9769.0
2022-12-13 14:30:00,133.27,133.49,133.2,133.48,12375.0,126.5728,126.7817,126.5063,126.7722,12375.0
2022-12-13 14:40:00,133.5,134.05,133.49,134.05,9814.0,126.7912,127.3136,126.7817,127.3136,9814.0
2022-12-13 14:50:00,134.05,134.05,133.57,133.7,7583.0,127.3136,127.3136,126.8577,126.9812,7583.0
2022-12-13 15:00:00,133.67,133.67,133.16,133.44,6738.0,126.9527,126.9527,126.4683,126.7343,6738.0
2022-12-13 15:10:00,133.43,133.7,133.29,133.67,7735.0,126.7248,126.9812,126.5918,126.9527,7735.0
2022-12-13 15:20:00,133.67,133.94,133.57,133.93,7086.0,126.9527,127.2091,126.8577,127.1996,7086.0
2022-12-13 15:30:00,133.94,134.35,133.88,133.92,23079.0,127.2091,127.5985,127.1521,127.1901,23079.0
2022-12-13 15:40:00,133.82,134.51,133.81,134.21,22963.0,127.0952,127.7505,127.0857,127.4656,22963.0
2022-12-13 15:50:00,134.22,134.64,133.98,134.09,71437.0,127.4751,127.874,127.2471,127.3516,71437.0
2022-12-14 09:30:00,133.67,134.8,133.59,134.12,22173.0,126.9527,128.0259,126.8767,127.3801,22173.0
2022-12-14 09:40:00,134.1,134.23,133.84,134.06,11045.0,127.3611,127.4846,127.1142,127.3231,11045.0
2022-12-14 09:50:00,134.22,134.42,134.12,134.26,11817.0,127.4751,127.665,127.3801,127.5131,11817.0
2022-12-14 10:00:00,134.28,134.55,134.05,134.05,9413.0,127.532,127.7885,127.3136,127.3136,9413.0
2022-12-14 10:10:00,134.17,134.59,134.17,134.59,5054.0,127.4276,127.8265,127.4276,127.8265,5054.0
2022-12-14 10:20:00,134.74,134.84,134.57,134.79,3385.0,127.9689,128.0639,127.8075,128.0164,3385.0
2022-12-14 10:30:00,134.82,134.95,134.56,134.56,10442.0,128.0449,128.1684,127.798,127.798,10442.0
2022-12-14 10:40:00,134.56,134.7,134.46,134.69,3920.0,127.798,127.9309,127.703,127.9214,3920.0
2022-12-14 10:50:00,134.77,134.78,134.42,134.62,7381.0,127.9974,128.0069,127.665,127.855,7381.0
2022-12-14 11:00:00,134.64,134.94,134.6,134.6,4419.0,127.874,128.1589,127.836,127.836,4419.0
2022-12-14 11:10:00,134.58,134.67,134.51,134.62,6343.0,127.817,127.9024,127.7505,127.855,6343.0
2022-12-14 11:20:00,134.62,134.82,134.58,134.82,8337.0,127.855,128.0449,127.817,128.0449,8337.0
2022-12-14 11:30:00,134.81,135.0,134.76,134.91,8690.0,128.0354,128.2159,127.9879,128.1304,8690.0
2022-12-14 11:40:00,134.94,134.94,134.62,134.71,8507.0,128.1589,128.1589,127.855,127.9404,8507.0
2022-12-14 11:50:00,134.67,134.82,134.53,134.6,4951.0,127.9024,128.0449,127.7695,127.836,4951.0
2022-12-14 12:00:00,134.48,134.74,134.48,134.68,4255.0,127.722,127.9689,127.722,127.9119,4255.0
2022-12-14 12:10:00,134.66,134.66,134.51,134.64,5260.0,127.893,127.893,127.7505,127.874,5260.0
2022-12-14 12:20:00,134.64,134.69,134.24,134.24,6414.0,127.874,127.9214,127.4941,127.4941,6414.0
2022-12-14 12:30:00,134.24,134.32,134.04,134.32,5982.0,127.4941,127.57,127.3041,127.57,5982.0
2022-12-14 12:40:00,134.36,134.5,134.36,134.48,1574.0,127.608,127.741,127.608,127.722,1574.0
2022-12-14 12:50:00,134.4,134.53,134.39,134.52,2048.0,127.646,127.7695,127.6365,127.76,2048.0
2022-12-14 13:00:00,134.52,134.59,134.38,134.4,5794.0,127.76,127.8265,127.627,127.646,5794.0
2022-12-14 13:10:00,134.45,134.56,134.4,134.53,3400.0,127.6935,127.798,127.646,127.7695,3400.0
2022-12-14 13:20:00,134.6,134.69,134.55,134.69,3695.0,127.836,127.9214,127.7885,127.9214,3695.0
2022-12-14 13:30:00,134.72,135.01,134.72,135.0,4100.0,127.9499,128.2254,127.9499,128.2159,4100.0
2022-12-14 13:40:00,135.06,135.09,134.7,134.7,7393.0,128.2729,128.3013,127.9309,127.9309,7393.0
2022-12-14 13:50:00,134.59,134.91,134.59,134.78,6556.0,127.8265,128.1304,127.8265,128.0069,6556.0
2022-12-14 14:00:00,134.64,134.64,132.6,132.61,10904.0,127.874,127.874,125.9365,125.946,10904.0
2022-12-14 14:10:00,132.78,133.08,132.35,132.77,10392.0,126.1074,126.3924,125.699,126.0979,10392.0
2022-12-14 14:20:00,132.74,133.01,132.6,132.69,7523.0,126.0694,126.3259,125.9365,126.0219,7523.0
2022-12-14 14:30:00,132.7,132.93,131.5,131.97,13204.0,126.0314,126.2499,124.8918,125.3381,13204.0
2022-12-14 14:40:00,131.93,132.82,131.72,132.44,10375.0,125.3001,126.1454,125.1007,125.7845,10375.0
2022-12-14 14:50:00,132.33,132.46,131.79,132.34,8140.0,125.68,125.8035,125.1672,125.6895,8140.0
2022-12-14 15:00:00,132.44,133.13,132.29,132.88,10517.0,125.7845,126.4398,125.6421,126.2024,10517.0
2022-12-14 15:10:00,132.84,133.96,132.6,133.03,16549.0,126.1644,127.2281,125.9365,126.3449,16549.0
2022-12-14 15:20:00,132.9,133.06,132.14,132.14,13736.0,126.2214,126.3734,125.4996,125.4996,13736.0
2022-12-14 15:30:00,132.03,132.28,131.76,132.08,14343.0,125.3951,125.6326,125.1387,125.4426,14343.0
2022-12-14 15:40:00,132.13,132.71,132.01,132.63,36690.0,125.4901,126.0409,125.3761,125.965,36690.0
2022-12-14 15:50:00,132.63,133.0,132.62,132.76,91299.0,125.965,126.3164,125.9555,126.0884,91299.0
2022-12-15 09:30:00,130.43,130.43,128.56,129.34,25511.0,123.8755,123.8755,122.0995,122.8403,25511.0
2022-12-15 09:40:00,129.22,129.38,128.78,128.78,4955.0,122.7263,122.8783,122.3084,122.3084,4955.0
2022-12-15 09:50:00,129.01,129.37,128.54,128.74,8200.0,122.5269,122.8688,122.0805,122.2704,8200.0
2022-12-15 10:00:00,128.74,128.74,128.13,128.47,5060.0,122.2704,122.2704,121.6911,122.014,5060.0
2022-12-15 10:10:00,128.5,128.82,128.47,128.72,6503.0,122.0425,122.3464,122.014,122.2515,6503.0
2022-12-15 10:20:00,128.65,128.78,128.43,128.56,3957.0,122.185,122.3084,121.976,122.0995,3957.0
2022-12-15 10:30:00,128.47,129.01,128.38,128.99,3837.0,122.014,122.5269,121.9285,122.5079,3837.0
2022-12-15 10:40:00,129.11,129.14,128.88,128.88,7210.0,122.6219,122.6503,122.4034,122.4034,7210.0
2022-12-15 10:50:00,128.76,128.97,128.54,128.69,9478.0,122.2894,122.4889,122.0805,122.223,9478.0
2022-12-15 11:00:00,128.74,129.0,128.74,128.85,4666.0,122.2704,122.5174,122.2704,122.3749,4666.0
2022-12-15 11:10:00,128.89,128.95,128.37,128.86,9122.0,122.4129,122.4699,121.919,122.3844,9122.0
2022-12-15 11:20:00,128.84,128.9,128.68,128.74,5520.0,122.3654,122.4224,122.2135,122.2704,5520.0
2022-12-15 11:30:00,128.77,129.17,128.57,129.03,33068.0,122.2989,122.6788,122.109,122.5459,33068.0
2022-12-15 11:40:00,129.08,129.14,128.61,128.61,6042.0,122.5934,122.6503,122.147,122.147,6042.0
2022-12-15 11:50:00,128.61,128.81,128.55,128.8,4707.0,122.147,122.3369,122.09,122.3274,4707.0
2022-12-15 12:00:00,128.79,129.01,128.77,129.01,4625.0,122.3179,122.5269,122.2989,122.5269,4625.0
2022-12-15 12:10:00,129.02,129.26,128.94,129.24,7715.0,122.5364,122.7643,122.4604,122.7453,7715.0
2022-12-15 12:20:00,129.21,129.27,129.08,129.22,5496.0,122.7168,122.7738,122.5934,122.7263,5496.0
2022-12-15 12:30:00,129.23,129.5,129.23,129.37,6316.0,122.7358,122.9923,122.7358,122.8688,6316.0
2022-12-15 12:40:00,129.34,129.4,128.99,128.99,7829.0,122.8403,122.8973,122.5079,122.5079,7829.0
2022-12-15 12:50:00,129.01,129.07,128.67,128.78,12141.0,122.5269,122.5839,122.204,122.3084,12141.0
2022-12-15 13:00:00,128.75,128.77,128.57,128.68,12184.0,122.2799,122.2989,122.109,122.2135,12184.0
2022-12-15 13:10:00,128.68,128.75,128.63,128.71,9446.0,122.2135,122.2799,122.166,122.242,9446.0
2022-12-15 13:20:00,128.7,128.77,128.66,128.77,16152.0,122.2325,122.2989,122.1945,122.2989,16152.0
2022-12-15 13:30:00,128.76,128.79,128.66,128.69,13086.0,122.2894,122.3179,122.1945,122.223,13086.0
2022-12-15 13:40:00,128.73,128.78,128.66,128.71,11474.0,122.261,122.3084,122.1945,122.242,11474.0
2022-12-15 13:50:00,128.74,128.87,128.59,128.83,10944.0,122.2704,122.3939,122.128,122.3559,10944.0
2022-12-15 14:00:00,128.87,128.98,128.77,128.78,5438.0,122.3939,122.4984,122.2989,122.3084,5438.0
2022-12-15 14:10:00,128.73,128.84,128.5,128.73,19353.0,122.261,122.3654,122.0425,122.261,19353.0
2022-12-15 14:20:00,128.74,128.77,128.44,128.55,4882.0,122.2704,122.2989,121.9855,122.09,4882.0
2022-12-15 14:30:00,128.56,128.9,128.5,128.82,8901.0,122.0995,122.4224,122.0425,122.3464,8901.0
2022-12-15 14:40:00,128.91,129.06,128.89,128.98,10225.0,122.4319,122.5744,122.4129,122.4984,10225.0
2022-12-15 14:50:00,128.99,129.37,128.95,129.32,6570.0,122.5079,122.8688,122.4699,122.8213,6570.0
2022-12-15 15:00:00,129.36,129.51,129.3,129.49,15618.0,122.8593,123.0018,122.8023,122.9828,15618.0
2022-12-15 15:10:00,129.43,129.46,128.88,128.88,11324.0,122.9258,122.9543,122.4034,122.4034,11324.0
2022-12-15 15:20:00,128.9,129.27,128.86,129.25,10762.0,122.4224,122.7738,122.3844,122.7548,10762.0
2022-12-15 15:30:00,129.24,129.43,129.13,129.19,22877.0,122.7453,122.9258,122.6408,122.6978,22877.0
2022-12-15 15:40:00,129.21,129.26,128.64,128.7,35493.0,122.7168,122.7643,122.1755,122.2325,35493.0
2022-12-15 15:50:00,128.72,128.89,128.61,128.8,91210.0,122.2515,122.4129,122.147,122.3274,91210.0
2022-12-16 09:30:00,127.24,127.78,126.71,127.01,192847.0,120.8458,121.3587,120.3425,120.6274,192847.0
2022-12-16 09:40:00,126.91,127.53,126.82,127.46,10354.0,120.5324,121.1213,120.4469,121.0548,10354.0
2022-12-16 09:50:00,127.42,127.68,127.34,127.55,6439.0,121.0168,121.2637,120.9408,121.1402,6439.0
2022-12-16 10:00:00,127.55,127.6,126.34,126.34,9421.0,121.1402,121.1877,119.9911,119.9911,9421.0
2022-12-16 10:10:00,126.39,126.68,126.22,126.67,10694.0,120.0385,120.314,119.8771,120.3045,10694.0
2022-12-16 10:20:00,126.57,126.67,126.35,126.45,7641.0,120.2095,120.3045,120.0006,120.0955,7641.0
2022-12-16 10:30:00,126.43,126.5,125.93,126.33,12046.0,120.0765,120.143,119.6017,119.9816,12046.0
2022-12-16 10:40:00,126.26,126.62,126.25,126.4,8972.0,119.9151,120.257,119.9056,120.048,8972.0
2022-12-16 10:50:00,126.46,126.5,126.14,126.5,20498.0,120.105,120.143,119.8011,120.143,20498.0
2022-12-16 11:00:00,126.52,126.6,126.31,126.31,5701.0,120.162,120.238,119.9626,119.9626,5701.0
2022-12-16 11:10:00,126.3,126.85,126.18,126.77,17999.0,119.9531,120.4754,119.8391,120.3994,17999.0
2022-12-16 11:20:00,126.77,126.93,126.52,126.75,16093.0,120.3994,120.5514,120.162,120.3805,16093.0
2022-12-16 11:30:00,126.77,126.88,126.4,126.44,11687.0,120.3994,120.5039,120.048,120.086,11687.0
2022-12-16 11:40:00,126.42,126.52,125.78,125.91,10515.0,120.067,120.162,119.4592,119.5827,10515.0
2022-12-16 11:50:00,125.81,125.94,125.58,125.59,6150.0,119.4877,119.6112,119.2692,119.2787,6150.0
2022-12-16 12:00:00,125.65,125.69,125.39,125.44,7624.0,119.3357,119.3737,119.0888,119.1363,7624.0
2022-12-16 12:10:00,125.44,125.73,125.4,125.69,11807.0,119.1363,119.4117,119.0983,119.3737,11807.0
2022-12-16 12:20:00,125.72,125.76,125.42,125.57,9720.0,119.4022,119.4402,119.1173,119.2597,9720.0
2022-12-16 12:30:00,125.58,125.91,125.53,125.91,5907.0,119.2692,119.5827,119.2218,119.5827,5907.0
2022-12-16 12:40:00,125.89,126.02,125.67,125.79,4825.0,119.5637,119.6871,119.3547,119.4687,4825.0
2022-12-16 12:50:00,125.79,125.79,125.55,125.55,1830.0,119.4687,119.4687,119.2408,119.2408,1830.0
2022-12-16 13:00:00,125.6,125.66,125.51,125.66,4240.0,119.2882,119.3452,119.2028,119.3452,4240.0
2022-12-16 13:10:00,125.65,125.73,125.56,125.65,2880.0,119.3357,119.4117,119.2503,119.3357,2880.0
2022-12-16 13:20:00,125.64,125.64,125.25,125.39,4484.0,119.3262,119.3262,118.9558,119.0888,4484.0
2022-12-16 13:30:00,125.4,125.76,125.34,125.63,4710.0,119.0983,119.4402,119.0413,119.3167,4710.0
2022-12-16 13:40:00,125.61,125.89,125.58,125.84,3972.0,119.2977,119.5637,119.2692,119.5162,3972.0
2022-12-16 13:50:00,125.85,125.93,125.78,125.89,3134.0,119.5257,119.6017,119.4592,119.5637,3134.0
2022-12-16 14:00:00,125.89,126.01,125.8,125.92,7120.0,119.5637,119.6776,119.4782,119.5922,7120.0
2022-12-16 14:10:00,125.94,126.39,125.94,126.19,13747.0,119.6112,120.0385,119.6112,119.8486,13747.0
2022-12-16 14:20:00,126.2,126.2,125.79,125.79,4203.0,119.8581,119.8581,119.4687,119.4687,4203.0
2022-12-16 14:30:00,125.76,125.76,125.46,125.56,5655.0,119.4402,119.4402,119.1553,119.2503,5655.0
2022-12-16 14:40:00,125.52,125.56,125.4,125.55,7999.0,119.2123,119.2503,119.0983,119.2408,7999.0
2022-12-16 14:50:00,125.59,126.09,125.57,125.98,9538.0,119.2787,119.7536,119.2597,119.6491,9538.0
2022-12-16 15:00:00,125.98,126.12,125.75,125.8,4593.0,119.6491,119.7821,119.4307,119.4782,4593.0
2022-12-16 15:10:00,125.7,126.28,125.7,126.12,8561.0,119.3832,119.9341,119.3832,119.7821,8561.0
2022-12-16 15:20:00,126.08,126.2,125.89,126.05,10259.0,119.7441,119.8581,119.5637,119.7156,10259.0
2022-12-16 15:30:00,126.07,126.48,126.07,126.37,17631.0,119.7346,120.124,119.7346,120.0195,17631.0
2022-12-16 15:40:00,126.29,126.54,126.27,126.3,23279.0,119.9436,120.181,119.9246,119.9531,23279.0
2022-12-16 15:50:00,126.35,126.5,126.01,126.13,122286.0,120.0006,120.143,119.6776,119.7916,122286.0
2022-12-19 09:30:00,126.04,126.53,125.45,126.25,12297.0,119.7061,120.1715,119.1458,119.9056,12297.0
2022-12-19 09:40:00,126.2,126.63,125.79,125.95,7443.0,119.8581,120.2665,119.4687,119.6207,7443.0
2022-12-19 09:50:00,126.03,126.4,125.89,126.17,13560.0,119.6966,120.048,119.5637,119.8296,13560.0
2022-12-19 10:00:00,126.22,126.22,125.66,125.72,6041.0,119.8771,119.8771,119.3452,119.4022,6041.0
2022-12-19 10:10:00,125.74,126.33,125.74,126.26,9168.0,119.4212,119.9816,119.4212,119.9151,9168.0
2022-12-19 10:20:00,126.3,126.95,126.29,126.72,3387.0,119.9531,120.5704,119.9436,120.352,3387.0
2022-12-19 10:30:00,126.71,126.83,126.57,126.57,7530.0,120.3425,120.4564,120.2095,120.2095,7530.0
2022-12-19 10:40:00,126.58,126.76,126.56,126.63,3642.0,120.219,120.3899,120.2,120.2665,3642.0
2022-12-19 10:50:00,126.59,126.59,126.02,126.02,3773.0,120.2285,120.2285,119.6871,119.6871,3773.0
2022-12-19 11:00:00,126.05,126.1,125.69,126.1,10692.0,119.7156,119.7631,119.3737,119.7631,10692.0
2022-12-19 11:10:00,126.07,126.36,125.98,126.27,6671.0,119.7346,120.0101,119.6491,119.9246,6671.0
2022-12-19 11:20:00,126.32,126.36,126.0,126.12,4580.0,119.9721,120.0101,119.6681,119.7821,4580.0
2022-12-19 11:30:00,126.11,126.17,125.88,125.91,3162.0,119.7726,119.8296,119.5542,119.5827,3162.0
2022-12-19 11:40:00,125.8,126.11,125.8,126.09,3173.0,119.4782,119.7726,119.4782,119.7536,3173.0
2022-12-19 11:50:00,126.12,126.12,125.85,125.92,3331.0,119.7821,119.7821,119.5257,119.5922,3331.0
2022-12-19 12:00:00,125.95,126.26,125.95,126.26,3949.0,119.6207,119.9151,119.6207,119.9151,3949.0
2022-12-19 12:10:00,126.21,126.26,126.15,126.22,4113.0,119.8676,119.9151,119.8106,119.8771,4113.0
2022-12-19 12:20:00,126.22,126.25,126.11,126.21,4724.0,119.8771,119.9056,119.7726,119.8676,4724.0
2022-12-19 12:30:00,126.17,126.27,126.05,126.21,12951.0,119.8296,119.9246,119.7156,119.8676,12951.0
2022-12-19 12:40:00,126.19,126.36,126.1,126.34,5812.0,119.8486,120.0101,119.7631,119.9911,5812.0
2022-12-19 12:50:00,126.37,126.37,126.1,126.15,3238.0,120.0195,120.0195,119.7631,119.8106,3238.0
2022-12-19 13:00:00,126.15,126.17,125.79,125.83,3716.0,119.8106,119.8296,119.4687,119.5067,3716.0
2022-12-19 13:10:00,125.84,125.86,125.72,125.76,3087.0,119.5162,119.5352,119.4022,119.4402,3087.0
2022-12-19 13:20:00,125.84,126.13,125.84,125.98,5072.0,119.5162,119.7916,119.5162,119.6491,5072.0
2022-12-19 13:30:00,125.96,125.99,125.76,125.81,2573.0,119.6302,119.6586,119.4402,119.4877,2573.0
2022-12-19 13:40:00,125.83,125.84,125.55,125.58,5612.0,119.5067,119.5162,119.2408,119.2692,5612.0
2022-12-19 13:50:00,125.61,125.62,125.48,125.52,1966.0,119.2977,119.3072,119.1743,119.2123,1966.0
2022-12-19 14:00:00,125.47,125.48,125.14,125.32,4929.0,119.1648,119.1743,118.8514,119.0223,4929.0
2022-12-19 14:10:00,125.27,125.33,125.08,125.12,8243.0,118.9748,119.0318,118.7944,118.8324,8243.0
2022-12-19 14:20:00,125.1,125.25,124.94,124.96,7201.0,118.8134,118.9558,118.6614,118.6804,7201.0
2022-12-19 14:30:00,124.97,125.19,124.93,125.19,4469.0,118.6899,118.8988,118.6519,118.8988,4469.0
2022-12-19 14:40:00,125.13,125.23,124.91,125.07,6768.0,118.8419,118.9368,118.6329,118.7849,6768.0
2022-12-19 14:50:00,125.04,125.04,124.8,125.01,7684.0,118.7564,118.7564,118.5284,118.7279,7684.0
2022-12-19 15:00:00,124.99,125.1,124.84,125.1,7843.0,118.7089,118.8134,118.5664,118.8134,7843.0
2022-12-19 15:10:00,125.07,125.28,125.05,125.22,8416.0,118.7849,118.9843,118.7659,118.9273,8416.0
2022-12-19 15:20:00,125.22,125.43,125.15,125.35,10466.0,118.9273,119.1268,118.8609,119.0508,10466.0
2022-12-19 15:30:00,125.37,125.53,125.3,125.3,13374.0,119.0698,119.2218,119.0033,119.0033,13374.0
2022-12-19 15:40:00,125.33,125.42,125.01,125.03,21723.0,119.0318,119.1173,118.7279,118.7469,21723.0
2022-12-19 15:50:00,125.02,125.66,125.02,125.59,64118.0,118.7374,119.3452,118.7374,119.2787,64118.0
2022-12-20 09:30:00,125.21,126.1,125.21,126.07,16087.0,118.9178,119.7631,118.9178,119.7346,16087.0
2022-12-20 09:40:00,126.1,126.22,124.95,125.03,6517.0,119.7631,119.8771,118.6709,118.7469,6517.0
2022-12-20 09:50:00,125.05,125.22,124.82,125.12,3540.0,118.7659,118.9273,118.5474,118.8324,3540.0
2022-12-20 10:00:00,125.36,125.46,125.05,125.09,9689.0,119.0603,119.1553,118.7659,118.8039,9689.0
2022-12-20 10:10:00,125.05,125.11,124.61,124.69,7224.0,118.7659,118.8229,118.348,118.424,7224.0
2022-12-20 10:20:00,124.72,124.87,124.57,124.64,9620.0,118.4525,118.5949,118.31,118.3765,9620.0
2022-12-20 10:30:00,124.71,124.93,124.58,124.83,5764.0,118.443,118.6519,118.3195,118.5569,5764.0
2022-12-20 10:40:00,124.82,125.06,124.78,124.91,7114.0,118.5474,118.7754,118.5094,118.6329,7114.0
2022-12-20 10:50:00,124.93,125.18,124.87,124.87,6595.0,118.6519,118.8893,118.5949,118.5949,6595.0
2022-12-20 11:00:00,124.85,124.85,124.46,124.46,14900.0,118.5759,118.5759,118.2055,118.2055,14900.0
2022-12-20 11:10:00,124.41,124.44,123.62,123.75,12634.0,118.158,118.1865,117.4077,117.5312,12634.0
2022-12-20 11:20:00,123.79,123.82,123.62,123.71,12171.0,117.5692,117.5977,117.4077,117.4932,12171.0
2022-12-20 11:30:00,123.73,123.88,123.66,123.71,10130.0,117.5122,117.6547,117.4457,117.4932,10130.0
2022-12-20 11:40:00,123.69,123.75,123.55,123.74,15990.0,117.4742,117.5312,117.3413,117.5217,15990.0
2022-12-20 11:50:00,123.76,124.03,123.68,123.97,55031.0,117.5407,117.7971,117.4647,117.7402,55031.0
2022-12-20 12:00:00,123.98,124.21,123.89,124.13,8191.0,117.7497,117.9681,117.6642,117.8921,8191.0
2022-12-20 12:10:00,124.1,124.21,124.06,124.17,3468.0,117.8636,117.9681,117.8256,117.9301,3468.0
2022-12-20 12:20:00,124.21,124.57,124.21,124.5,5220.0,117.9681,118.31,117.9681,118.2435,5220.0
2022-12-20 12:30:00,124.34,124.34,124.07,124.11,3398.0,118.0916,118.0916,117.8351,117.8731,3398.0
2022-12-20 12:40:00,124.31,124.69,124.31,124.6,4090.0,118.0631,118.424,118.0631,118.3385,4090.0
2022-12-20 12:50:00,124.64,124.93,124.58,124.89,4999.0,118.3765,118.6519,118.3195,118.6139,4999.0
2022-12-20 13:00:00,124.89,125.24,124.89,125.16,7941.0,118.6139,118.9463,118.6139,118.8704,7941.0
2022-12-20 13:10:00,125.14,125.44,125.1,125.36,9552.0,118.8514,119.1363,118.8134,119.0603,9552.0
2022-12-20 13:20:00,125.26,125.53,125.26,125.46,7403.0,118.9653,119.2218,118.9653,119.1553,7403.0
2022-12-20 13:30:00,125.48,125.66,125.48,125.6,9565.0,119.1743,119.3452,119.1743,119.2882,9565.0
2022-12-20 13:40:00,125.61,125.66,125.42,125.48,6117.0,119.2977,119.3452,119.1173,119.1743,6117.0
2022-12-20 13:50:00,125.54,125.57,125.24,125.27,6826.0,119.2313,119.2597,118.9463,118.9748,6826.0
2022-12-20 14:00:00,125.28,125.44,125.17,125.38,9541.0,118.9843,119.1363,118.8799,119.0793,9541.0
2022-12-20 14:10:00,125.34,125.51,125.34,125.39,5871.0,119.0413,119.2028,119.0413,119.0888,5871.0
2022-12-20 14:20:00,125.39,125.45,125.3,125.37,8395.0,119.0888,119.1458,119.0033,119.0698,8395.0
2022-12-20 14:30:00,125.41,125.41,124.92,124.97,12495.0,119.1078,119.1078,118.6424,118.6899,12495.0
2022-12-20 14:40:00,124.98,124.99,124.83,124.94,5405.0,118.6994,118.7089,118.5569,118.6614,5405.0
2022-12-20 14:50:00,124.91,125.04,124.86,124.86,10945.0,118.6329,118.7564,118.5854,118.5854,10945.0
2022-12-20 15:00:00,124.9,124.91,124.57,124.64,16186.0,118.6234,118.6329,118.31,118.3765,16186.0
2022-12-20 15:10:00,124.66,125.01,124.66,124.84,14265.0,118.3955,118.7279,118.3955,118.5664,14265.0
2022-12-20 15:20:00,124.86,125.1,124.73,125.05,13601.0,118.5854,118.8134,118.462,118.7659,13601.0
2022-12-20 15:30:00,125.04,125.18,124.92,125.09,19805.0,118.7564,118.8893,118.6424,118.8039,19805.0
2022-12-20 15:40:00,125.1,125.14,124.88,124.98,29216.0,118.8134,118.8514,118.6044,118.6994,29216.0
2022-12-20 15:50:00,124.97,125.03,124.49,124.74,113387.0,118.6899,118.7469,118.234,118.4715,113387.0
2022-12-21 09:30:00,125.73,126.62,125.73,126.52,18736.0,119.4117,120.257,119.4117,120.162,18736.0
2022-12-21 09:40:00,126.22,126.54,125.94,126.25,7294.0,119.8771,120.181,119.6112,119.9056,7294.0
2022-12-21 09:50:00,126.17,126.38,125.99,126.1,9432.0,119.8296,120.029,119.6586,119.7631,9432.0
2022-12-21 10:00:00,126.15,126.49,126.07,126.48,6488.0,119.8106,120.1335,119.7346,120.124,6488.0
2022-12-21 10:10:00,126.48,126.48,125.87,125.91,5856.0,120.124,120.124,119.5447,119.5827,5856.0
2022-12-21 10:20:00,125.96,126.29,125.82,126.26,5133.0,119.6302,119.9436,119.4972,119.9151,5133.0
2022-12-21 10:30:00,126.3,126.65,126.13,126.53,3960.0,119.9531,120.2855,119.7916,120.1715,3960.0
2022-12-21 10:40:00,126.53,126.73,126.32,126.35,5443.0,120.1715,120.3615,119.9721,120.0006,5443.0
2022-12-21 10:50:00,126.42,126.5,126.31,126.36,3961.0,120.067,120.143,119.9626,120.0101,3961.0
2022-12-21 11:00:00,126.49,126.68,126.49,126.61,3333.0,120.1335,120.314,120.1335,120.2475,3333.0
2022-12-21 11:10:00,126.59,126.79,126.52,126.54,8266.0,120.2285,120.4184,120.162,120.181,8266.0
2022-12-21 11:20:00,126.63,127.0,126.23,127.0,14328.0,120.2665,120.6179,119.8866,120.6179,14328.0
2022-12-21 11:30:00,127.0,127.21,126.72,126.72,39159.0,120.6179,120.8173,120.352,120.352,39159.0
2022-12-21 11:40:00,126.7,126.85,126.55,126.71,9271.0,120.333,120.4754,120.1905,120.3425,9271.0
2022-12-21 11:50:00,126.74,126.83,126.67,126.77,9753.0,120.371,120.4564,120.3045,120.3994,9753.0
2022-12-21 12:00:00,126.78,126.89,126.72,126.73,5720.0,120.4089,120.5134,120.352,120.3615,5720.0
2022-12-21 12:10:00,126.76,126.99,126.74,126.93,5558.0,120.3899,120.6084,120.371,120.5514,5558.0
2022-12-21 12:20:00,126.93,127.13,126.93,127.06,5876.0,120.5514,120.7414,120.5514,120.6749,5876.0
2022-12-21 12:30:00,127.04,127.24,127.04,127.19,4047.0,120.6559,120.8458,120.6559,120.7983,4047.0
2022-12-21 12:40:00,127.21,127.23,127.07,127.15,5837.0,120.8173,120.8363,120.6844,120.7604,5837.0
2022-12-21 12:50:00,127.15,127.4,127.12,127.4,2502.0,120.7604,120.9978,120.7319,120.9978,2502.0
2022-12-21 13:00:00,127.39,127.48,127.33,127.46,4138.0,120.9883,121.0738,120.9313,121.0548,4138.0
2022-12-21 13:10:00,127.46,127.46,127.19,127.29,4918.0,121.0548,121.0548,120.7983,120.8933,4918.0
2022-12-21 13:20:00,127.32,127.32,127.05,127.14,4312.0,120.9218,120.9218,120.6654,120.7509,4312.0
2022-12-21 13:30:00,127.16,127.4,127.13,127.32,5718.0,120.7698,120.9978,120.7414,120.9218,5718.0
2022-12-21 13:40:00,127.29,127.37,127.23,127.25,3172.0,120.8933,120.9693,120.8363,120.8553,3172.0
2022-12-21 13:50:00,127.31,127.54,127.31,127.46,5990.0,120.9123,121.1308,120.9123,121.0548,5990.0
2022-12-21 14:00:00,127.47,127.69,127.43,127.67,14155.0,121.0643,121.2732,121.0263,121.2542,14155.0
2022-12-21 14:10:00,127.7,127.8,127.51,127.55,7182.0,121.2827,121.3777,121.1023,121.1402,7182.0
2022-12-21 14:20:00,127.55,127.56,127.35,127.4,9248.0,121.1402,121.1497,120.9503,120.9978,9248.0
2022-12-21 14:30:00,127.37,127.38,127.1,127.27,7807.0,120.9693,120.9788,120.7129,120.8743,7807.0
2022-12-21 14:40:00,127.23,127.32,127.14,127.2,6277.0,120.8363,120.9218,120.7509,120.8078,6277.0
2022-12-21 14:50:00,127.15,127.22,127.06,127.2,3580.0,120.7604,120.8268,120.6749,120.8078,3580.0
2022-12-21 15:00:00,127.28,127.39,127.12,127.12,7754.0,120.8838,120.9883,120.7319,120.7319,7754.0
2022-12-21 15:10:00,127.11,127.33,127.06,127.06,7770.0,120.7224,120.9313,120.6749,120.6749,7770.0
2022-12-21 15:20:00,127.05,127.1,126.73,126.75,11987.0,120.6654,120.7129,120.3615,120.3805,11987.0
2022-12-21 15:30:00,126.77,126.89,126.73,126.76,14333.0,120.3994,120.5134,120.3615,120.3899,14333.0
2022-12-21 15:40:00,126.79,126.91,126.58,126.91,24090.0,120.4184,120.5324,120.219,120.5324,24090.0
2022-12-21 15:50:00,126.91,127.16,126.73,127.1,84169.0,120.5324,120.7698,120.3615,120.7129,84169.0
2022-12-22 09:30:00,125.29,125.69,124.45,124.57,14566.0,118.9938,119.3737,118.196,118.31,14566.0
2022-12-22 09:40:00,124.68,124.74,124.39,124.74,14154.0,118.4145,118.4715,118.139,118.4715,14154.0
2022-12-22 09:50:00,124.7,124.96,124.43,124.96,16298.0,118.4335,118.6804,118.177,118.6804,16298.0
2022-12-22 10:00:00,125.07,125.22,124.5,124.74,9815.0,118.7849,118.9273,118.2435,118.4715,9815.0
2022-12-22 10:10:00,124.78,124.79,124.45,124.72,8103.0,118.5094,118.5189,118.196,118.4525,8103.0
2022-12-22 10:20:00,124.67,125.0,124.67,124.98,3816.0,118.405,118.7184,118.405,118.6994,3816.0
2022-12-22 10:30:00,124.84,125.13,124.73,124.81,7351.0,118.5664,118.8419,118.462,118.5379,7351.0
2022-12-22 10:40:00,124.83,125.0,124.61,124.71,3809.0,118.5569,118.7184,118.348,118.443,3809.0
2022-12-22 10:50:00,124.73,124.85,124.59,124.64,4787.0,118.462,118.5759,118.329,118.3765,4787.0
2022-12-22 11:00:00,124.65,124.77,124.53,124.55,3907.0,118.386,118.5,118.272,118.291,3907.0
2022-12-22 11:10:00,124.6,124.78,124.47,124.69,3640.0,118.3385,118.5094,118.215,118.424,3640.0
2022-12-22 11:20:00,124.61,124.7,124.38,124.38,2991.0,118.348,118.4335,118.1296,118.1296,2991.0
2022-12-22 11:30:00,124.44,124.71,124.42,124.42,4298.0,118.1865,118.443,118.1675,118.1675,4298.0
2022-12-22 11:40:00,124.42,124.57,124.31,124.5,3687.0,118.1675,118.31,118.0631,118.2435,3687.0
2022-12-22 11:50:00,124.44,124.62,124.4,124.56,3438.0,118.1865,118.3575,118.1485,118.3005,3438.0
2022-12-22 12:00:00,124.52,124.66,124.51,124.64,4115.0,118.2625,118.3955,118.253,118.3765,4115.0
2022-12-22 12:10:00,124.64,124.68,124.36,124.37,3186.0,118.3765,118.4145,118.1106,118.1201,3186.0
2022-12-22 12:20:00,124.37,124.39,123.88,123.94,5789.0,118.1201,118.139,117.6547,117.7117,5789.0
2022-12-22 12:30:00,123.88,123.94,123.83,123.88,2544.0,117.6547,117.7117,117.6072,117.6547,2544.0
2022-12-22 12:40:00,123.86,123.91,123.77,123.79,2881.0,117.6357,117.6832,117.5502,117.5692,2881.0
2022-12-22 12:50:00,123.77,123.81,123.61,123.69,13335.0,117.5502,117.5882,117.3982,117.4742,13335.0
2022-12-22 13:00:00,123.64,123.72,123.36,123.4,3425.0,117.4267,117.5027,117.1608,117.1988,3425.0
2022-12-22 13:10:00,123.4,123.54,123.4,123.46,5509.0,117.1988,117.3318,117.1988,117.2558,5509.0
2022-12-22 13:20:00,123.43,123.61,123.43,123.55,6864.0,117.2273,117.3982,117.2273,117.3413,6864.0
2022-12-22 13:30:00,123.49,123.54,123.22,123.5,3171.0,117.2843,117.3318,117.0278,117.2938,3171.0
2022-12-22 13:40:00,123.46,123.63,123.44,123.59,3463.0,117.2558,117.4172,117.2368,117.3793,3463.0
2022-12-22 13:50:00,123.6,123.71,123.55,123.57,3908.0,117.3887,117.4932,117.3413,117.3603,3908.0
2022-12-22 14:00:00,123.63,123.78,123.56,123.73,8963.0,117.4172,117.5597,117.3508,117.5122,8963.0
2022-12-22 14:10:00,123.74,124.17,123.74,124.05,6251.0,117.5217,117.9301,117.5217,117.8161,6251.0
2022-12-22 14:20:00,124.01,124.24,123.87,124.24,9559.0,117.7781,117.9966,117.6452,117.9966,9559.0
2022-12-22 14:30:00,124.2,124.32,124.13,124.2,7150.0,117.9586,118.0726,117.8921,117.9586,7150.0
2022-12-22 14:40:00,124.22,124.47,124.07,124.45,5175.0,117.9776,118.215,117.8351,118.196,5175.0
2022-12-22 14:50:00,124.51,124.8,124.48,124.75,6903.0,118.253,118.5284,118.2245,118.481,6903.0
2022-12-22 15:00:00,124.84,125.09,124.74,125.03,9223.0,118.5664,118.8039,118.4715,118.7469,9223.0
2022-12-22 15:10:00,125.03,125.25,124.88,125.22,6720.0,118.7469,118.9558,118.6044,118.9273,6720.0
2022-12-22 15:20:00,125.27,125.63,125.26,125.56,7687.0,118.9748,119.3167,118.9653,119.2503,7687.0
2022-12-22 15:30:00,125.56,125.62,125.18,125.27,12037.0,119.2503,119.3072,118.8893,118.9748,12037.0
2022-12-22 15:40:00,125.26,125.31,125.01,125.26,14937.0,118.9653,119.0128,118.7279,118.9653,14937.0
2022-12-22 15:50:00,125.3,125.88,125.3,125.85,77914.0,119.0033,119.5542,119.0033,119.5257,77914.0
2022-12-23 09:30:00,125.25,125.83,125.05,125.72,9438.0,118.9558,119.5067,118.7659,119.4022,9438.0
2022-12-23 09:40:00,125.45,125.83,125.38,125.38,2303.0,119.1458,119.5067,119.0793,119.0793,2303.0
2022-12-23 09:50:00,125.31,125.32,124.92,124.98,11644.0,119.0128,119.0223,118.6424,118.6994,11644.0
2022-12-23 10:00:00,125.12,125.72,125.12,125.51,2414.0,118.8324,119.4022,118.8324,119.2028,2414.0
2022-12-23 10:10:00,125.56,126.26,125.5,126.16,7393.0,119.2503,119.9151,119.1933,119.8201,7393.0
2022-12-23 10:20:00,126.02,126.24,125.99,126.1,2202.0,119.6871,119.8961,119.6586,119.7631,2202.0
2022-12-23 10:30:00,126.18,126.28,126.01,126.27,2169.0,119.8391,119.9341,119.6776,119.9246,2169.0
2022-12-23 10:40:00,126.2,126.33,126.13,126.19,3265.0,119.8581,119.9816,119.7916,119.8486,3265.0
2022-12-23 10:50:00,126.09,126.09,125.9,125.98,3193.0,119.7536,119.7536,119.5732,119.6491,3193.0
2022-12-23 11:00:00,125.91,126.0,125.79,125.87,2526.0,119.5827,119.6681,119.4687,119.5447,2526.0
2022-12-23 11:10:00,125.92,126.12,125.89,125.91,4696.0,119.5922,119.7821,119.5637,119.5827,4696.0
2022-12-23 11:20:00,125.94,126.07,125.88,125.98,2091.0,119.6112,119.7346,119.5542,119.6491,2091.0
2022-12-23 11:30:00,126.0,126.22,125.91,126.2,3199.0,119.6681,119.8771,119.5827,119.8581,3199.0
2022-12-23 11:40:00,126.2,126.35,126.13,126.16,2481.0,119.8581,120.0006,119.7916,119.8201,2481.0
2022-12-23 11:50:00,126.23,126.24,126.05,126.2,2622.0,119.8866,119.8961,119.7156,119.8581,2622.0
2022-12-23 12:00:00,126.22,126.35,126.19,126.3,2621.0,119.8771,120.0006,119.8486,119.9531,2621.0
2022-12-23 12:10:00,126.25,126.35,126.25,126.35,2321.0,119.9056,120.0006,119.9056,120.0006,2321.0
2022-12-23 12:20:00,126.36,126.55,126.35,126.47,2182.0,120.0101,120.1905,120.0006,120.1145,2182.0
2022-12-23 12:30:00,126.46,126.66,126.46,126.5,2862.0,120.105,120.295,120.105,120.143,2862.0
2022-12-23 12:40:00,126.56,126.56,126.24,126.27,2887.0,120.2,120.2,119.8961,119.9246,2887.0
2022-12-23 12:50:00,126.22,126.32,126.15,126.22,5468.0,119.8771,119.9721,119.8106,119.8771,5468.0
2022-12-23 13:00:00,126.25,126.41,126.18,126.38,3341.0,119.9056,120.0575,119.8391,120.029,3341.0
2022-12-23 13:10:00,126.39,126.39,126.03,126.19,3419.0,120.0385,120.0385,119.6966,119.8486,3419.0
2022-12-23 13:20:00,126.23,126.28,126.15,126.21,3382.0,119.8866,119.9341,119.8106,119.8676,3382.0
2022-12-23 13:30:00,126.21,126.31,126.21,126.27,3371.0,119.8676,119.9626,119.8676,119.9246,3371.0
2022-12-23 13:40:00,126.27,126.3,126.02,126.09,4113.0,119.9246,119.9531,119.6871,119.7536,4113.0
2022-12-23 13:50:00,126.13,126.21,126.1,126.18,1840.0,119.7916,119.8676,119.7631,119.8391,1840.0
2022-12-23 14:00:00,126.18,126.19,126.01,126.01,4511.0,119.8391,119.8486,119.6776,119.6776,4511.0
2022-12-23 14:10:00,125.98,126.46,125.98,126.39,20998.0,119.6491,120.105,119.6491,120.0385,20998.0
2022-12-23 14:20:00,126.33,126.41,126.25,126.35,1717.0,119.9816,120.0575,119.9056,120.0006,1717.0
2022-12-23 14:30:00,126.35,126.49,126.32,126.48,4033.0,120.0006,120.1335,119.9721,120.124,4033.0
2022-12-23 14:40:00,126.54,126.55,126.37,126.38,5350.0,120.181,120.1905,120.0195,120.029,5350.0
2022-12-23 14:50:00,126.38,126.63,126.37,126.6,2430.0,120.029,120.2665,120.0195,120.238,2430.0
2022-12-23 15:00:00,126.65,126.79,126.6,126.66,3202.0,120.2855,120.4184,120.238,120.295,3202.0
2022-12-23 15:10:00,126.68,126.69,126.55,126.63,2894.0,120.314,120.3235,120.1905,120.2665,2894.0
2022-12-23 15:20:00,126.67,126.67,126.37,126.43,5433.0,120.3045,120.3045,120.0195,120.0765,5433.0
2022-12-23 15:30:00,126.4,126.41,126.26,126.38,6090.0,120.048,120.0575,119.9151,120.029,6090.0
2022-12-23 15:40:00,126.41,126.65,126.37,126.64,11247.0,120.0575,120.2855,120.0195,120.276,11247.0
2022-12-23 15:50:00,126.62,126.77,126.43,126.69,56128.0,120.257,120.3994,120.0765,120.3235,56128.0
2022-12-27 09:30:00,126.49,126.5,126.13,126.32,9247.0,120.1335,120.143,119.7916,119.9721,9247.0
2022-12-27 09:40:00,126.25,126.5,126.18,126.4,3835.0,119.9056,120.143,119.8391,120.048,3835.0
2022-12-27 09:50:00,126.35,126.5,126.2,126.28,9297.0,120.0006,120.143,119.8581,119.9341,9297.0
2022-12-27 10:00:00,126.38,126.61,126.03,126.52,29382.0,120.029,120.2475,119.6966,120.162,29382.0
2022-12-27 10:10:00,126.48,127.48,126.45,127.48,6500.0,120.124,121.0738,120.0955,121.0738,6500.0
2022-12-27 10:20:00,127.46,127.74,127.35,127.36,5841.0,121.0548,121.3207,120.9503,120.9598,5841.0
2022-12-27 10:30:00,127.41,127.66,127.2,127.66,3579.0,121.0073,121.2447,120.8078,121.2447,3579.0
2022-12-27 10:40:00,127.67,127.82,127.62,127.68,2277.0,121.2542,121.3967,121.2067,121.2637,2277.0
2022-12-27 10:50:00,127.64,127.71,127.35,127.35,3394.0,121.2257,121.2922,120.9503,120.9503,3394.0
2022-12-27 11:00:00,127.35,127.36,127.15,127.36,3315.0,120.9503,120.9598,120.7604,120.9598,3315.0
2022-12-27 11:10:00,127.37,127.37,127.22,127.22,571.0,120.9693,120.9693,120.8268,120.8268,571.0
2022-12-27 11:20:00,127.16,127.21,126.94,127.21,3250.0,120.7698,120.8173,120.5609,120.8173,3250.0
2022-12-27 11:30:00,127.2,127.28,127.04,127.1,2872.0,120.8078,120.8838,120.6559,120.7129,2872.0
2022-12-27 11:40:00,127.1,127.19,126.98,127.15,5302.0,120.7129,120.7983,120.5989,120.7604,5302.0
2022-12-27 11:50:00,127.17,127.26,127.08,127.17,11397.0,120.7793,120.8648,120.6939,120.7793,11397.0
2022-12-27 12:00:00,127.3,127.6,127.25,127.43,6268.0,120.9028,121.1877,120.8553,121.0263,6268.0
2022-12-27 12:10:00,127.44,127.8,127.43,127.73,12002.0,121.0358,121.3777,121.0263,121.3112,12002.0
2022-12-27 12:20:00,127.78,127.78,127.34,127.37,4749.0,121.3587,121.3587,120.9408,120.9693,4749.0
2022-12-27 12:30:00,127.3,127.41,127.25,127.39,5629.0,120.9028,121.0073,120.8553,120.9883,5629.0
2022-12-27 12:40:00,127.39,127.39,127.06,127.14,3110.0,120.9883,120.9883,120.6749,120.7509,3110.0
2022-12-27 12:50:00,127.15,127.18,126.95,127.06,6535.0,120.7604,120.7888,120.5704,120.6749,6535.0
2022-12-27 13:00:00,127.08,127.16,126.92,127.1,9086.0,120.6939,120.7698,120.5419,120.7129,9086.0
2022-12-27 13:10:00,127.05,127.05,126.6,126.72,11251.0,120.6654,120.6654,120.238,120.352,11251.0
2022-12-27 13:20:00,126.72,126.75,126.46,126.46,17417.0,120.352,120.3805,120.105,120.105,17417.0
2022-12-27 13:30:00,126.46,126.54,126.35,126.5,19349.0,120.105,120.181,120.0006,120.143,19349.0
2022-12-27 13:40:00,126.52,126.56,126.44,126.56,11668.0,120.162,120.2,120.086,120.2,11668.0
2022-12-27 13:50:00,126.55,126.72,126.33,126.44,17608.0,120.1905,120.352,119.9816,120.086,17608.0
2022-12-27 14:00:00,126.47,126.64,126.47,126.55,7679.0,120.1145,120.276,120.1145,120.1905,7679.0
2022-12-27 14:10:00,126.58,126.61,126.34,126.36,11635.0,120.219,120.2475,119.9911,120.0101,11635.0
2022-12-27 14:20:00,126.36,126.44,126.21,126.29,8082.0,120.0101,120.086,119.8676,119.9436,8082.0
2022-12-27 14:30:00,126.2,126.46,126.19,126.41,6975.0,119.8581,120.105,119.8486,120.0575,6975.0
2022-12-27 14:40:00,126.35,126.51,126.23,126.5,6535.0,120.0006,120.1525,119.8866,120.143,6535.0
2022-12-27 14:50:00,126.52,126.57,126.39,126.39,18827.0,120.162,120.2095,120.0385,120.0385,18827.0
2022-12-27 15:00:00,126.39,126.64,126.39,126.6,4531.0,120.0385,120.276,120.0385,120.238,4531.0
2022-12-27 15:10:00,126.66,126.82,126.56,126.79,6604.0,120.295,120.4469,120.2,120.4184,6604.0
2022-12-27 15:20:00,126.74,126.76,126.52,126.7,10214.0,120.371,120.3899,120.162,120.333,10214.0
2022-12-27 15:30:00,126.67,126.9,126.66,126.85,5484.0,120.3045,120.5229,120.295,120.4754,5484.0
2022-12-27 15:40:00,126.84,126.86,126.65,126.82,7349.0,120.4659,120.4849,120.2855,120.4469,7349.0
2022-12-27 15:50:00,126.84,126.84,126.34,126.42,61084.0,120.4659,120.4659,119.9911,120.067,61084.0
2022-12-28 09:30:00,127.01,127.54,126.64,127.38,15422.0,120.6274,121.1308,120.276,120.9788,15422.0
2022-12-28 09:40:00,127.3,127.35,127.02,127.28,2842.0,120.9028,120.9503,120.6369,120.8838,2842.0
2022-12-28 09:50:00,127.12,127.12,126.71,126.74,2500.0,120.7319,120.7319,120.3425,120.371,2500.0
2022-12-28 10:00:00,126.75,127.1,126.74,126.92,2500.0,120.3805,120.7129,120.371,120.5419,2500.0
2022-12-28 10:10:00,126.78,127.25,126.77,127.05,6894.0,120.4089,120.8553,120.3994,120.6654,6894.0
2022-12-28 10:20:00,127.09,127.37,126.49,126.5,4712.0,120.7034,120.9693,120.1335,120.143,4712.0
2022-12-28 10:30:00,126.41,126.56,126.27,126.36,6706.0,120.0575,120.2,119.9246,120.0101,6706.0
2022-12-28 10:40:00,126.36,126.52,126.29,126.34,5363.0,120.0101,120.162,119.9436,119.9911,5363.0
2022-12-28 10:50:00,126.3,126.41,126.18,126.18,3432.0,119.9531,120.0575,119.8391,119.8391,3432.0
2022-12-28 11:00:00,126.18,126.39,126.08,126.25,6559.0,119.8391,120.0385,119.7441,119.9056,6559.0
2022-12-28 11:10:00,126.16,126.36,126.09,126.36,2801.0,119.8201,120.0101,119.7536,120.0101,2801.0
2022-12-28 11:20:00,126.34,126.5,126.26,126.32,2921.0,119.9911,120.143,119.9151,119.9721,2921.0
2022-12-28 11:30:00,126.38,126.38,126.21,126.22,1712.0,120.029,120.029,119.8676,119.8771,1712.0
2022-12-28 11:40:00,126.2,126.51,126.19,126.26,8880.0,119.8581,120.1525,119.8486,119.9151,8880.0
2022-12-28 11:50:00,126.22,126.33,126.15,126.18,4464.0,119.8771,119.9816,119.8106,119.8391,4464.0
2022-12-28 12:00:00,126.16,126.16,125.67,125.74,5043.0,119.8201,119.8201,119.3547,119.4212,5043.0
2022-12-28 12:10:00,125.67,125.67,125.4,125.45,3551.0,119.3547,119.3547,119.0983,119.1458,3551.0
2022-12-28 12:20:00,125.47,125.53,125.15,125.36,3889.0,119.1648,119.2218,118.8609,119.0603,3889.0
2022-12-28 12:30:00,125.34,125.62,125.33,125.54,2529.0,119.0413,119.3072,119.0318,119.2313,2529.0
2022-12-28 12:40:00,125.56,125.91,125.56,125.88,2861.0,119.2503,119.5827,119.2503,119.5542,2861.0
2022-12-28 12:50:00,125.91,125.93,125.78,125.88,3210.0,119.5827,119.6017,119.4592,119.5542,3210.0
2022-12-28 13:00:00,125.87,126.11,125.85,126.01,4305.0,119.5447,119.7726,119.5257,119.6776,4305.0
2022-12-28 13:10:00,126.02,126.07,125.97,126.03,2444.0,119.6871,119.7346,119.6396,119.6966,2444.0
2022-12-28 13:20:00,126.03,126.03,125.83,125.93,5154.0,119.6966,119.6966,119.5067,119.6017,5154.0
2022-12-28 13:30:00,125.92,125.92,125.5,125.5,3215.0,119.5922,119.5922,119.1933,119.1933,3215.0
2022-12-28 13:40:00,125.58,125.73,125.55,125.68,9189.0,119.2692,119.4117,119.2408,119.3642,9189.0
2022-12-28 13:50:00,125.68,125.76,125.54,125.59,9003.0,119.3642,119.4402,119.2313,119.2787,9003.0
2022-12-28 14:00:00,125.65,125.68,125.38,125.38,4813.0,119.3357,119.3642,119.0793,119.0793,4813.0
2022-12-28 14:10:00,125.44,125.45,125.23,125.41,7054.0,119.1363,119.1458,118.9368,119.1078,7054.0
2022-12-28 14:20:00,125.43,125.44,125.24,125.36,3486.0,119.1268,119.1363,118.9463,119.0603,3486.0
2022-12-28 14:30:00,125.36,125.45,125.2,125.39,6237.0,119.0603,119.1458,118.9083,119.0888,6237.0
2022-12-28 14:40:00,125.39,125.69,125.38,125.63,4135.0,119.0888,119.3737,119.0793,119.3167,4135.0
2022-12-28 14:50:00,125.59,125.59,125.44,125.48,4534.0,119.2787,119.2787,119.1363,119.1743,4534.0
2022-12-28 15:00:00,125.5,125.51,125.15,125.17,5312.0,119.1933,119.2028,118.8609,118.8799,5312.0
2022-12-28 15:10:00,125.21,125.24,124.82,124.89,8442.0,118.9178,118.9463,118.5474,118.6139,8442.0
2022-12-28 15:20:00,124.85,124.88,124.64,124.72,13819.0,118.5759,118.6044,118.3765,118.4525,13819.0
2022-12-28 15:30:00,124.7,124.94,124.7,124.77,12433.0,118.4335,118.6614,118.4335,118.5,12433.0
2022-12-28 15:40:00,124.8,124.8,124.55,124.67,14104.0,118.5284,118.5284,118.291,118.405,14104.0
2022-12-28 15:50:00,124.65,124.77,124.25,124.25,67648.0,118.386,118.5,118.0061,118.0061,67648.0
2022-12-29 09:30:00,125.37,125.87,125.02,125.65,11824.0,119.0698,119.5447,118.7374,119.3357,11824.0
2022-12-29 09:40:00,125.77,126.02,125.7,126.01,6331.0,119.4497,119.6871,119.3832,119.6776,6331.0
2022-12-29 09:50:00,125.96,126.3,125.95,126.11,2903.0,119.6302,119.9531,119.6207,119.7726,2903.0
2022-12-29 10:00:00,126.21,126.36,126.0,126.3,9286.0,119.8676,120.0101,119.6681,119.9531,9286.0
2022-12-29 10:10:00,126.42,126.58,126.32,126.47,1923.0,120.067,120.219,119.9721,120.1145,1923.0
2022-12-29 10:20:00,126.51,126.51,126.24,126.25,5482.0,120.1525,120.1525,119.8961,119.9056,5482.0
2022-12-29 10:30:00,126.26,126.74,126.26,126.74,5721.0,119.9151,120.371,119.9151,120.371,5721.0
2022-12-29 10:40:00,126.73,126.73,126.47,126.49,4596.0,120.3615,120.3615,120.1145,120.1335,4596.0
2022-12-29 10:50:00,126.53,126.62,126.45,126.47,3514.0,120.1715,120.257,120.0955,120.1145,3514.0
2022-12-29 11:00:00,126.48,126.48,126.31,126.31,4680.0,120.124,120.124,119.9626,119.9626,4680.0
2022-12-29 11:10:00,126.16,126.26,126.03,126.25,4500.0,119.8201,119.9151,119.6966,119.9056,4500.0
2022-12-29 11:20:00,126.28,126.31,126.13,126.23,5625.0,119.9341,119.9626,119.7916,119.8866,5625.0
2022-12-29 11:30:00,126.26,126.51,126.26,126.47,3235.0,119.9151,120.1525,119.9151,120.1145,3235.0
2022-12-29 11:40:00,126.47,126.64,126.34,126.62,5250.0,120.1145,120.276,119.9911,120.257,5250.0
2022-12-29 11:50:00,126.66,126.69,126.57,126.63,6651.0,120.295,120.3235,120.2095,120.2665,6651.0
2022-12-29 12:00:00,126.61,126.76,126.53,126.76,5098.0,120.2475,120.3899,120.1715,120.3899,5098.0
2022-12-29 12:10:00,126.76,126.82,126.66,126.75,4577.0,120.3899,120.4469,120.295,120.3805,4577.0
2022-12-29 12:20:00,126.74,126.83,126.67,126.7,5363.0,120.371,120.4564,120.3045,120.333,5363.0
2022-12-29 12:30:00,126.68,126.74,126.53,126.59,5613.0,120.314,120.371,120.1715,120.2285,5613.0
2022-12-29 12:40:00,126.65,126.85,126.64,126.82,2850.0,120.2855,120.4754,120.276,120.4469,2850.0
2022-12-29 12:50:00,126.84,126.85,126.73,126.75,2063.0,120.4659,120.4754,120.3615,120.3805,2063.0
2022-12-29 13:00:00,126.7,126.76,126.49,126.5,3552.0,120.333,120.3899,120.1335,120.143,3552.0
2022-12-29 13:10:00,126.52,126.63,126.51,126.62,4019.0,120.162,120.2665,120.1525,120.257,4019.0
2022-12-29 13:20:00,126.6,126.61,126.51,126.51,3813.0,120.238,120.2475,120.1525,120.1525,3813.0
2022-12-29 13:30:00,126.47,126.5,126.28,126.4,5831.0,120.1145,120.143,119.9341,120.048,5831.0
2022-12-29 13:40:00,126.42,126.57,126.4,126.57,3887.0,120.067,120.2095,120.048,120.2095,3887.0
2022-12-29 13:50:00,126.54,126.63,126.47,126.54,5662.0,120.181,120.2665,120.1145,120.181,5662.0
2022-12-29 14:00:00,126.54,126.68,126.48,126.48,23130.0,120.181,120.314,120.124,120.124,23130.0
2022-12-29 14:10:00,126.48,126.66,126.43,126.47,32605.0,120.124,120.295,120.0765,120.1145,32605.0
2022-12-29 14:20:00,126.47,126.49,126.38,126.39,5081.0,120.1145,120.1335,120.029,120.0385,5081.0
2022-12-29 14:30:00,126.37,126.46,126.29,126.43,6548.0,120.0195,120.105,119.9436,120.0765,6548.0
2022-12-29 14:40:00,126.42,126.51,126.39,126.39,7357.0,120.067,120.1525,120.0385,120.0385,7357.0
2022-12-29 14:50:00,126.34,126.36,126.26,126.26,5300.0,119.9911,120.0101,119.9151,119.9151,5300.0
2022-12-29 15:00:00,126.19,126.23,125.99,126.08,10525.0,119.8486,119.8866,119.6586,119.7441,10525.0
2022-12-29 15:10:00,126.13,126.15,125.96,126.07,14772.0,119.7916,119.8106,119.6302,119.7346,14772.0
2022-12-29 15:20:00,126.1,126.18,126.07,126.11,6665.0,119.7631,119.8391,119.7346,119.7726,6665.0
2022-12-29 15:30:00,126.13,126.25,126.09,126.21,6837.0,119.7916,119.9056,119.7536,119.8676,6837.0
2022-12-29 15:40:00,126.2,126.46,126.15,126.37,13681.0,119.8581,120.105,119.8106,120.0195,13681.0
2022-12-29 15:50:00,126.4,126.48,126.31,126.34,47090.0,120.048,120.124,119.9626,119.9911,47090.0
2022-12-30 09:30:00,125.22,125.65,125.22,125.58,9376.0,118.9273,119.3357,118.9273,119.2692,9376.0
2022-12-30 09:40:00,125.48,125.48,124.56,124.57,4222.0,119.1743,119.1743,118.3005,118.31,4222.0
2022-12-30 09:50:00,124.61,125.0,124.54,124.92,10971.0,118.348,118.7184,118.2815,118.6424,10971.0
2022-12-30 10:00:00,124.92,125.08,124.67,124.75,5944.0,118.6424,118.7944,118.405,118.481,5944.0
2022-12-30 10:10:00,124.78,125.32,124.76,125.28,8752.0,118.5094,119.0223,118.4905,118.9843,8752.0
2022-12-30 10:20:00,125.29,125.29,125.07,125.14,7872.0,118.9938,118.9938,118.7849,118.8514,7872.0
2022-12-30 10:30:00,125.16,125.16,124.97,125.06,7971.0,118.8704,118.8704,118.6899,118.7754,7971.0
2022-12-30 10:40:00,125.0,125.3,124.88,125.24,8955.0,118.7184,119.0033,118.6044,118.9463,8955.0
2022-12-30 10:50:00,125.19,125.2,124.73,124.77,6564.0,118.8988,118.9083,118.462,118.5,6564.0
2022-12-30 11:00:00,124.69,124.92,124.61,124.92,5109.0,118.424,118.6424,118.348,118.6424,5109.0
2022-12-30 11:10:00,124.96,124.96,124.71,124.8,5696.0,118.6804,118.6804,118.443,118.5284,5696.0
2022-12-30 11:20:00,124.88,124.88,124.66,124.7,2309.0,118.6044,118.6044,118.3955,118.4335,2309.0
2022-12-30 11:30:00,124.74,124.88,124.69,124.8,2664.0,118.4715,118.6044,118.424,118.5284,2664.0
2022-12-30 11:40:00,124.82,124.88,124.74,124.88,3565.0,118.5474,118.6044,118.4715,118.6044,3565.0
2022-12-30 11:50:00,124.84,125.04,124.82,125.04,3070.0,118.5664,118.7564,118.5474,118.7564,3070.0
2022-12-30 12:00:00,125.04,125.05,124.96,125.0,3984.0,118.7564,118.7659,118.6804,118.7184,3984.0
2022-12-30 12:10:00,125.06,125.13,124.92,125.01,4715.0,118.7754,118.8419,118.6424,118.7279,4715.0
2022-12-30 12:20:00,124.95,125.07,124.88,124.99,4208.0,118.6709,118.7849,118.6044,118.7089,4208.0
2022-12-30 12:30:00,124.97,125.13,124.93,125.08,3811.0,118.6899,118.8419,118.6519,118.7944,3811.0
2022-12-30 12:40:00,125.07,125.15,124.93,125.04,3435.0,118.7849,118.8609,118.6519,118.7564,3435.0
2022-12-30 12:50:00,124.98,125.09,124.84,124.99,4940.0,118.6994,118.8039,118.5664,118.7089,4940.0
2022-12-30 13:00:00,125.09,125.09,124.85,124.98,4144.0,118.8039,118.8039,118.5759,118.6994,4144.0
2022-12-30 13:10:00,124.98,125.06,124.82,124.86,4014.0,118.6994,118.7754,118.5474,118.5854,4014.0
2022-12-30 13:20:00,124.81,124.81,124.26,124.6,7221.0,118.5379,118.5379,118.0156,118.3385,7221.0
2022-12-30 13:30:00,124.61,124.93,124.61,124.78,3800.0,118.348,118.6519,118.348,118.5094,3800.0
2022-12-30 13:40:00,124.81,124.85,124.65,124.7,5325.0,118.5379,118.5759,118.386,118.4335,5325.0
2022-12-30 13:50:00,124.71,124.73,124.57,124.61,3372.0,118.443,118.462,118.31,118.348,3372.0
2022-12-30 14:00:00,124.63,124.73,124.31,124.31,5663.0,118.367,118.462,118.0631,118.0631,5663.0
2022-12-30 14:10:00,124.3,124.38,124.17,124.25,5687.0,118.0536,118.1296,117.9301,118.0061,5687.0
2022-12-30 14:20:00,124.28,124.37,124.19,124.36,5503.0,118.0346,118.1201,117.9491,118.1106,5503.0
2022-12-30 14:30:00,124.34,124.46,124.33,124.41,4160.0,118.0916,118.2055,118.0821,118.158,4160.0
2022-12-30 14:40:00,124.38,124.42,124.26,124.26,4632.0,118.1296,118.1675,118.0156,118.0156,4632.0
2022-12-30 14:50:00,124.31,124.4,124.28,124.33,3803.0,118.0631,118.1485,118.0346,118.0821,3803.0
2022-12-30 15:00:00,124.39,124.74,124.39,124.74,4036.0,118.139,118.4715,118.139,118.4715,4036.0
2022-12-30 15:10:00,124.75,125.19,124.74,125.05,5615.0,118.481,118.8988,118.4715,118.7659,5615.0
2022-12-30 15:20:00,125.09,125.17,125.0,125.06,6628.0,118.8039,118.8799,118.7184,118.7754,6628.0
2022-12-30 15:30:00,125.07,125.45,125.03,125.4,10773.0,118.7849,119.1458,118.7469,119.0983,10773.0
2022-12-30 15:40:00,125.43,125.69,125.41,125.67,15555.0,119.1268,119.3737,119.1078,119.3547,15555.0
2022-12-30 15:50:00,125.67,126.01,125.58,125.71,38303.0,119.3547,119.6776,119.2692,119.3927,38303.0
2023-01-03 09:30:00,126.79,127.41,126.22,127.09,24946.0,120.4184,121.0073,119.8771,120.7034,24946.0
2023-01-03 09:40:00,127.23,127.43,125.7,126.1,20098.0,120.8363,121.0263,119.3832,119.7631,20098.0
2023-01-03 09:50:00,126.13,126.21,125.24,125.39,17831.0,119.7916,119.8676,118.9463,119.0888,17831.0
2023-01-03 10:00:00,125.68,125.93,125.55,125.72,12701.0,119.3642,119.6017,119.2408,119.4022,12701.0
2023-01-03 10:10:00,125.76,125.76,125.28,125.33,12390.0,119.4402,119.4402,118.9843,119.0318,12390.0
2023-01-03 10:20:00,125.35,125.95,125.35,125.95,10914.0,119.0508,119.6207,119.0508,119.6207,10914.0
2023-01-03 10:30:00,125.9,126.07,125.69,126.05,10024.0,119.5732,119.7346,119.3737,119.7156,10024.0
2023-01-03 10:40:00,126.16,126.35,126.06,126.13,4941.0,119.8201,120.0006,119.7251,119.7916,4941.0
2023-01-03 10:50:00,126.06,126.57,126.04,126.57,4359.0,119.7251,120.2095,119.7061,120.2095,4359.0
2023-01-03 11:00:00,126.62,126.83,126.55,126.65,17702.0,120.257,120.4564,120.1905,120.2855,17702.0
2023-01-03 11:10:00,126.59,126.59,125.8,126.02,11402.0,120.2285,120.2285,119.4782,119.6871,11402.0
2023-01-03 11:20:00,125.94,126.19,125.89,125.98,9358.0,119.6112,119.8486,119.5637,119.6491,9358.0
2023-01-03 11:30:00,125.92,125.92,125.58,125.73,11021.0,119.5922,119.5922,119.2692,119.4117,11021.0
2023-01-03 11:40:00,125.64,125.64,125.39,125.44,14045.0,119.3262,119.3262,119.0888,119.1363,14045.0
2023-01-03 11:50:00,125.4,125.57,125.34,125.53,5577.0,119.0983,119.2597,119.0413,119.2218,5577.0
2023-01-03 12:00:00,125.4,125.48,125.16,125.45,3793.0,119.0983,119.1743,118.8704,119.1458,3793.0
2023-01-03 12:10:00,125.47,125.57,125.39,125.4,3068.0,119.1648,119.2597,119.0888,119.0983,3068.0
2023-01-03 12:20:00,125.38,125.61,125.38,125.55,5595.0,119.0793,119.2977,119.0793,119.2408,5595.0
2023-01-03 12:30:00,125.53,125.95,125.53,125.72,4663.0,119.2218,119.6207,119.2218,119.4022,4663.0
2023-01-03 12:40:00,125.7,125.7,125.09,125.24,5948.0,119.3832,119.3832,118.8039,118.9463,5948.0
2023-01-03 12:50:00,125.18,125.68,125.18,125.48,36494.0,118.8893,119.3642,118.8893,119.1743,36494.0
2023-01-03 13:00:00,125.48,125.56,125.4,125.47,5590.0,119.1743,119.2503,119.0983,119.1648,5590.0
2023-01-03 13:10:00,125.45,125.57,125.42,125.54,5536.0,119.1458,119.2597,119.1173,119.2313,5536.0
2023-01-03 13:20:00,125.56,126.02,125.52,126.01,9482.0,119.2503,119.6871,119.2123,119.6776,9482.0
2023-01-03 13:30:00,125.96,126.08,125.88,125.98,5542.0,119.6302,119.7441,119.5542,119.6491,5542.0
2023-01-03 13:40:00,125.98,126.12,125.95,126.06,38339.0,119.6491,119.7821,119.6207,119.7251,38339.0
2023-01-03 13:50:00,126.04,126.47,126.03,126.3,8507.0,119.7061,120.1145,119.6966,119.9531,8507.0
2023-01-03 14:00:00,126.33,126.39,125.99,126.07,8723.0,119.9816,120.0385,119.6586,119.7346,8723.0
2023-01-03 14:10:00,126.12,126.12,125.68,125.97,34361.0,119.7821,119.7821,119.3642,119.6396,34361.0
2023-01-03 14:20:00,125.88,126.04,125.82,125.9,9691.0,119.5542,119.7061,119.4972,119.5732,9691.0
2023-01-03 14:30:00,125.91,125.91,125.52,125.71,11195.0,119.5827,119.5827,119.2123,119.3927,11195.0
2023-01-03 14:40:00,125.72,126.63,125.72,126.63,11014.0,119.4022,120.2665,119.4022,120.2665,11014.0
2023-01-03 14:50:00,126.59,126.63,126.35,126.38,9524.0,120.2285,120.2665,120.0006,120.029,9524.0
2023-01-03 15:00:00,126.38,126.56,126.32,126.42,8476.0,120.029,120.2,119.9721,120.067,8476.0
2023-01-03 15:10:00,126.41,126.72,126.39,126.65,8693.0,120.0575,120.352,120.0385,120.2855,8693.0
2023-01-03 15:20:00,126.6,126.61,126.34,126.61,12325.0,120.238,120.2475,119.9911,120.2475,12325.0
2023-01-03 15:30:00,126.59,126.93,126.59,126.69,8274.0,120.2285,120.5514,120.2285,120.3235,8274.0
2023-01-03 15:40:00,126.74,126.8,126.55,126.77,14393.0,120.371,120.4279,120.1905,120.3994,14393.0
2023-01-03 15:50:00,126.84,127.0,126.75,126.79,62076.0,120.4659,120.6179,120.3805,120.4184,62076.0
2023-01-04 09:30:00,128.85,129.75,128.36,129.46,12929.0,122.3749,123.2297,121.9095,122.9543,12929.0
2023-01-04 09:40:00,129.59,129.67,129.28,129.53,6720.0,123.0777,123.1537,122.7833,123.0207,6720.0
2023-01-04 09:50:00,129.47,129.92,129.26,129.71,9405.0,122.9638,123.3912,122.7643,123.1917,9405.0
2023-01-04 10:00:00,129.55,129.55,127.91,128.16,15071.0,123.0397,123.0397,121.4822,121.7196,15071.0
2023-01-04 10:10:00,128.27,128.49,128.09,128.39,5976.0,121.8241,122.033,121.6531,121.938,5976.0
2023-01-04 10:20:00,128.25,128.53,128.17,128.51,6860.0,121.8051,122.071,121.7291,122.052,6860.0
2023-01-04 10:30:00,128.44,128.57,128.11,128.47,5295.0,121.9855,122.109,121.6721,122.014,5295.0
2023-01-04 10:40:00,128.45,129.17,128.42,129.08,7157.0,121.995,122.6788,121.9665,122.5934,7157.0
2023-01-04 10:50:00,129.06,129.3,128.93,129.08,4859.0,122.5744,122.8023,122.4509,122.5934,4859.0
2023-01-04 11:00:00,129.15,129.15,128.86,129.01,3438.0,122.6598,122.6598,122.3844,122.5269,3438.0
2023-01-04 11:10:00,128.99,129.12,128.95,129.04,3411.0,122.5079,122.6314,122.4699,122.5554,3411.0
2023-01-04 11:20:00,129.03,129.04,128.81,128.92,6068.0,122.5459,122.5554,122.3369,122.4414,6068.0
2023-01-04 11:30:00,128.99,129.55,128.98,129.55,5071.0,122.5079,123.0397,122.4984,123.0397,5071.0
2023-01-04 11:40:00,129.53,129.72,129.5,129.65,2606.0,123.0207,123.2012,122.9923,123.1347,2606.0
2023-01-04 11:50:00,129.71,129.77,129.59,129.77,5684.0,123.1917,123.2487,123.0777,123.2487,5684.0
2023-01-04 12:00:00,129.75,129.86,129.72,129.78,3033.0,123.2297,123.3342,123.2012,123.2582,3033.0
2023-01-04 12:10:00,129.68,129.77,129.51,129.51,3031.0,123.1632,123.2487,123.0018,123.0018,3031.0
2023-01-04 12:20:00,129.56,129.72,129.49,129.51,4418.0,123.0492,123.2012,122.9828,123.0018,4418.0
2023-01-04 12:30:00,129.52,129.74,129.51,129.74,3764.0,123.0113,123.2202,123.0018,123.2202,3764.0
2023-01-04 12:40:00,129.7,129.88,129.68,129.68,5621.0,123.1822,123.3532,123.1632,123.1632,5621.0
2023-01-04 12:50:00,129.7,129.77,129.58,129.63,7316.0,123.1822,123.2487,123.0682,123.1157,7316.0
2023-01-04 13:00:00,129.57,129.58,129.41,129.5,4765.0,123.0587,123.0682,122.9068,122.9923,4765.0
2023-01-04 13:10:00,129.58,129.9,129.58,129.87,4112.0,123.0682,123.3722,123.0682,123.3437,4112.0
2023-01-04 13:20:00,129.87,129.96,129.85,129.93,4066.0,123.3437,123.4291,123.3247,123.4006,4066.0
2023-01-04 13:30:00,129.96,130.22,129.93,130.21,5614.0,123.4291,123.6761,123.4006,123.6666,5614.0
2023-01-04 13:40:00,130.21,130.21,129.91,130.04,5553.0,123.6666,123.6666,123.3817,123.5051,5553.0
2023-01-04 13:50:00,130.04,130.08,129.61,129.75,4126.0,123.5051,123.5431,123.0967,123.2297,4126.0
2023-01-04 14:00:00,129.72,130.01,128.98,129.46,21325.0,123.2012,123.4766,122.4984,122.9543,21325.0
2023-01-04 14:10:00,129.52,129.98,129.31,129.94,6478.0,123.0113,123.4481,122.8118,123.4101,6478.0
2023-01-04 14:20:00,129.95,130.0,128.96,129.0,6908.0,123.4196,123.4671,122.4794,122.5174,6908.0
2023-01-04 14:30:00,129.05,129.32,129.02,129.16,6333.0,122.5649,122.8213,122.5364,122.6693,6333.0
2023-01-04 14:40:00,129.13,129.42,129.05,129.26,7725.0,122.6408,122.9163,122.5649,122.7643,7725.0
2023-01-04 14:50:00,129.18,129.44,128.99,129.44,5507.0,122.6883,122.9353,122.5079,122.9353,5507.0
2023-01-04 15:00:00,129.46,129.69,129.38,129.48,7211.0,122.9543,123.1727,122.8783,122.9733,7211.0
2023-01-04 15:10:00,129.52,129.74,129.41,129.66,6124.0,123.0113,123.2202,122.9068,123.1442,6124.0
2023-01-04 15:20:00,129.66,129.73,129.37,129.69,11767.0,123.1442,123.2107,122.8688,123.1727,11767.0
2023-01-04 15:30:00,129.65,129.74,128.85,129.06,15923.0,123.1347,123.2202,122.3749,122.5744,15923.0
2023-01-04 15:40:00,129.03,129.2,128.73,129.17,11985.0,122.5459,122.7073,122.261,122.6788,11985.0
2023-01-04 15:50:00,129.3,130.02,129.28,129.93,63855.0,122.8023,123.4861,122.7833,123.4006,63855.0
2023-01-05 09:30:00,126.54,126.54,125.22,125.26,45456.0,120.181,120.181,118.9273,118.9653,45456.0
2023-01-05 09:40:00,125.15,125.15,124.47,125.01,54767.0,118.8609,118.8609,118.215,118.7279,54767.0
2023-01-05 09:50:00,125.03,125.2,124.65,124.66,34601.0,118.7469,118.9083,118.386,118.3955,34601.0
2023-01-05 10:00:00,124.64,124.85,124.11,124.68,24122.0,118.3765,118.5759,117.8731,118.4145,24122.0
2023-01-05 10:10:00,124.84,124.84,123.92,124.13,21470.0,118.5664,118.5664,117.6927,117.8921,21470.0
2023-01-05 10:20:00,124.07,124.29,123.67,123.67,64692.0,117.8351,118.0441,117.4552,117.4552,64692.0
2023-01-05 10:30:00,123.62,123.77,123.13,123.52,44597.0,117.4077,117.5502,116.9424,117.3128,44597.0
2023-01-05 10:40:00,123.45,123.98,123.39,123.77,25712.0,117.2463,117.7497,117.1893,117.5502,25712.0
2023-01-05 10:50:00,123.77,123.77,122.9,123.08,19713.0,117.5502,117.5502,116.7239,116.8949,19713.0
2023-01-05 11:00:00,123.08,123.17,122.77,123.15,7891.0,116.8949,116.9804,116.6005,116.9614,7891.0
2023-01-05 11:10:00,123.19,123.43,123.02,123.31,9274.0,116.9994,117.2273,116.8379,117.1133,9274.0
2023-01-05 11:20:00,123.3,123.3,122.52,122.64,11243.0,117.1038,117.1038,116.363,116.477,11243.0
2023-01-05 11:30:00,122.7,123.07,122.66,122.79,21774.0,116.534,116.8854,116.496,116.6195,21774.0
2023-01-05 11:40:00,122.9,123.07,122.79,123.07,5956.0,116.7239,116.8854,116.6195,116.8854,5956.0
2023-01-05 11:50:00,123.05,123.05,122.73,122.79,6988.0,116.8664,116.8664,116.5625,116.6195,6988.0
2023-01-05 12:00:00,122.73,123.34,122.73,123.27,8480.0,116.5625,117.1418,116.5625,117.0753,8480.0
2023-01-05 12:10:00,123.24,123.28,123.05,123.08,4625.0,117.0468,117.0848,116.8664,116.8949,4625.0
2023-01-05 12:20:00,123.07,123.62,123.07,123.62,5510.0,116.8854,117.4077,116.8854,117.4077,5510.0
2023-01-05 12:30:00,123.58,123.87,123.53,123.7,5277.0,117.3698,117.6452,117.3223,117.4837,5277.0
2023-01-05 12:40:00,123.68,123.73,123.38,123.48,4614.0,117.4647,117.5122,117.1798,117.2748,4614.0
2023-01-05 12:50:00,123.47,123.54,123.32,123.34,5816.0,117.2653,117.3318,117.1228,117.1418,5816.0
2023-01-05 13:00:00,123.3,123.48,123.27,123.48,4401.0,117.1038,117.2748,117.0753,117.2748,4401.0
2023-01-05 13:10:00,123.5,123.53,123.23,123.27,5262.0,117.2938,117.3223,117.0373,117.0753,5262.0
2023-01-05 13:20:00,123.31,124.15,123.29,123.98,8481.0,117.1133,117.9111,117.0943,117.7497,8481.0
2023-01-05 13:30:00,124.07,124.34,124.01,124.29,13817.0,117.8351,118.0916,117.7781,118.0441,13817.0
2023-01-05 13:40:00,124.49,124.56,124.25,124.31,11001.0,118.234,118.3005,118.0061,118.0631,11001.0
2023-01-05 13:50:00,124.26,124.59,124.25,124.47,10735.0,118.0156,118.329,118.0061,118.215,10735.0
2023-01-05 14:00:00,124.54,124.8,124.54,124.72,6770.0,118.2815,118.5284,118.2815,118.4525,6770.0
2023-01-05 14:10:00,124.69,124.69,124.42,124.59,10082.0,118.424,118.424,118.1675,118.329,10082.0
2023-01-05 14:20:00,124.65,124.65,124.25,124.33,15303.0,118.386,118.386,118.0061,118.0821,15303.0
2023-01-05 14:30:00,124.39,124.77,124.19,124.77,17629.0,118.139,118.5,117.9491,118.5,17629.0
2023-01-05 14:40:00,124.75,125.01,124.75,124.87,12799.0,118.481,118.7279,118.481,118.5949,12799.0
2023-01-05 14:50:00,124.88,124.88,124.3,124.3,18849.0,118.6044,118.6044,118.0536,118.0536,18849.0
2023-01-05 15:00:00,124.31,124.44,124.21,124.41,13594.0,118.0631,118.1865,117.9681,118.158,13594.0
2023-01-05 15:10:00,124.38,124.38,124.07,124.11,14355.0,118.1296,118.1296,117.8351,117.8731,14355.0
2023-01-05 15:20:00,124.09,124.09,123.59,123.63,12520.0,117.8541,117.8541,117.3793,117.4172,12520.0
2023-01-05 15:30:00,123.63,124.01,123.53,123.98,27605.0,117.4172,117.7781,117.3223,117.7497,27605.0
2023-01-05 15:40:00,123.97,123.97,123.35,123.43,48042.0,117.7402,117.7402,117.1513,117.2273,48042.0
2023-01-05 15:50:00,123.38,123.38,123.07,123.14,168048.0,117.1798,117.1798,116.8854,116.9519,168048.0
2023-01-06 09:30:00,124.86,125.44,123.94,123.94,48176.0,118.5854,119.1363,117.7117,117.7117,48176.0
2023-01-06 09:40:00,124.13,124.34,123.6,124.23,12377.0,117.8921,118.0916,117.3887,117.9871,12377.0
2023-01-06 09:50:00,124.18,124.57,124.11,124.38,15837.0,117.9396,118.31,117.8731,118.1296,15837.0
2023-01-06 10:00:00,124.46,125.14,124.46,124.96,18563.0,118.2055,118.8514,118.2055,118.6804,18563.0
2023-01-06 10:10:00,125.02,125.42,124.72,125.36,10517.0,118.7374,119.1173,118.4525,119.0603,10517.0
2023-01-06 10:20:00,125.42,125.5,125.07,125.14,12408.0,119.1173,119.1933,118.7849,118.8514,12408.0
2023-01-06 10:30:00,125.16,125.68,125.16,125.62,21140.0,118.8704,119.3642,118.8704,119.3072,21140.0
2023-01-06 10:40:00,125.67,126.49,125.61,126.49,26270.0,119.3547,120.1335,119.2977,120.1335,26270.0
2023-01-06 10:50:00,126.52,126.68,126.31,126.65,16690.0,120.162,120.314,119.9626,120.2855,16690.0
2023-01-06 11:00:00,126.74,127.19,126.73,127.19,12715.0,120.371,120.7983,120.3615,120.7983,12715.0
2023-01-06 11:10:00,127.23,127.28,126.96,127.13,11314.0,120.8363,120.8838,120.5799,120.7414,11314.0
2023-01-06 11:20:00,127.12,127.44,127.12,127.17,10022.0,120.7319,121.0358,120.7319,120.7793,10022.0
2023-01-06 11:30:00,127.23,127.23,126.88,127.0,8663.0,120.8363,120.8363,120.5039,120.6179,8663.0
2023-01-06 11:40:00,127.01,127.08,126.77,126.98,4484.0,120.6274,120.6939,120.3994,120.5989,4484.0
2023-01-06 11:50:00,126.98,127.55,126.98,127.46,6456.0,120.5989,121.1402,120.5989,121.0548,6456.0
2023-01-06 12:00:00,127.42,127.8,127.42,127.73,9974.0,121.0168,121.3777,121.0168,121.3112,9974.0
2023-01-06 12:10:00,127.78,128.33,127.73,128.24,7328.0,121.3587,121.8811,121.3112,121.7956,7328.0
2023-01-06 12:20:00,128.21,128.27,127.83,128.05,15497.0,121.7671,121.8241,121.4062,121.6151,15497.0
2023-01-06 12:30:00,128.27,128.31,128.13,128.28,8413.0,121.8241,121.8621,121.6911,121.8336,8413.0
2023-01-06 12:40:00,128.26,128.38,128.14,128.36,13198.0,121.8146,121.9285,121.7006,121.9095,13198.0
2023-01-06 12:50:00,128.31,128.33,128.0,128.21,9107.0,121.8621,121.8811,121.5676,121.7671,9107.0
2023-01-06 13:00:00,128.21,128.5,128.21,128.4,12226.0,121.7671,122.0425,121.7671,121.9475,12226.0
2023-01-06 13:10:00,128.37,128.52,128.24,128.25,23523.0,121.919,122.0615,121.7956,121.8051,23523.0
2023-01-06 13:20:00,128.25,128.33,128.14,128.31,4490.0,121.8051,121.8811,121.7006,121.8621,4490.0
2023-01-06 13:30:00,128.31,128.47,128.27,128.43,5149.0,121.8621,122.014,121.8241,121.976,5149.0
2023-01-06 13:40:00,128.43,128.43,128.21,128.3,7356.0,121.976,121.976,121.7671,121.8526,7356.0
2023-01-06 13:50:00,128.25,128.4,128.01,128.38,12138.0,121.8051,121.9475,121.5771,121.9285,12138.0
2023-01-06 14:00:00,128.38,128.45,128.28,128.42,8023.0,121.9285,121.995,121.8336,121.9665,8023.0
2023-01-06 14:10:00,128.47,128.53,128.37,128.5,10873.0,122.014,122.071,121.919,122.0425,10873.0
2023-01-06 14:20:00,128.51,128.62,128.39,128.39,11721.0,122.052,122.1565,121.938,121.938,11721.0
2023-01-06 14:30:00,128.41,128.59,128.34,128.5,16342.0,121.957,122.128,121.8905,122.0425,16342.0
2023-01-06 14:40:00,128.46,128.46,128.14,128.22,9662.0,122.0045,122.0045,121.7006,121.7766,9662.0
2023-01-06 14:50:00,128.22,128.43,128.21,128.41,15017.0,121.7766,121.976,121.7671,121.957,15017.0
2023-01-06 15:00:00,128.4,128.58,128.38,128.51,14312.0,121.9475,122.1185,121.9285,122.052,14312.0
2023-01-06 15:10:00,128.51,128.63,128.41,128.45,11716.0,122.052,122.166,121.957,121.995,11716.0
2023-01-06 15:20:00,128.43,128.43,128.1,128.13,22638.0,121.976,121.976,121.6626,121.6911,22638.0
2023-01-06 15:30:00,128.12,128.41,128.12,128.41,16143.0,121.6816,121.957,121.6816,121.957,16143.0
2023-01-06 15:40:00,128.41,128.87,128.41,128.66,24733.0,121.957,122.3939,121.957,122.1945,24733.0
2023-01-06 15:50:00,128.56,128.62,128.27,128.51,113603.0,122.0995,122.1565,121.8241,122.052,113603.0
2023-01-09 09:30:00,128.68,129.98,127.09,127.09,34463.0,122.2135,123.4481,120.7034,120.7034,34463.0
2023-01-09 09:40:00,127.21,128.51,127.07,128.37,10882.0,120.8173,122.052,120.6844,121.919,10882.0
2023-01-09 09:50:00,128.36,128.66,128.0,128.56,17319.0,121.9095,122.1945,121.5676,122.0995,17319.0
2023-01-09 10:00:00,128.66,129.14,128.49,128.78,14107.0,122.1945,122.6503,122.033,122.3084,14107.0
2023-01-09 10:10:00,128.78,129.44,128.6,129.28,18922.0,122.3084,122.9353,122.1375,122.7833,18922.0
2023-01-09 10:20:00,129.34,129.45,128.97,129.37,10423.0,122.8403,122.9448,122.4889,122.8688,10423.0
2023-01-09 10:30:00,129.39,129.83,129.32,129.7,19732.0,122.8878,123.3057,122.8213,123.1822,19732.0
2023-01-09 10:40:00,129.73,130.18,129.73,130.18,19689.0,123.2107,123.6381,123.2107,123.6381,19689.0
2023-01-09 10:50:00,130.19,130.64,130.12,130.19,12714.0,123.6476,124.075,123.5811,123.6476,12714.0
2023-01-09 11:00:00,130.27,130.71,130.25,130.63,10575.0,123.7236,124.1415,123.7046,124.0655,10575.0
2023-01-09 11:10:00,130.63,131.01,130.62,130.82,15241.0,124.0655,124.4264,124.056,124.2459,15241.0
2023-01-09 11:20:00,130.81,131.06,130.78,130.91,12172.0,124.2364,124.4739,124.2079,124.3314,12172.0
2023-01-09 11:30:00,130.88,130.94,130.54,130.73,27109.0,124.3029,124.3599,123.98,124.1604,27109.0
2023-01-09 11:40:00,130.74,130.85,130.59,130.73,13143.0,124.1699,124.2744,124.0275,124.1604,13143.0
2023-01-09 11:50:00,130.81,130.89,130.5,130.5,13431.0,124.2364,124.3124,123.942,123.942,13431.0
2023-01-09 12:00:00,130.54,130.71,130.47,130.7,13599.0,123.98,124.1415,123.9135,124.132,13599.0
2023-01-09 12:10:00,130.72,130.91,130.55,130.55,13249.0,124.1509,124.3314,123.9895,123.9895,13249.0
2023-01-09 12:20:00,130.53,130.76,130.42,130.58,12246.0,123.9705,124.1889,123.866,124.018,12246.0
2023-01-09 12:30:00,130.57,130.6,130.41,130.54,13168.0,124.0085,124.037,123.8565,123.98,13168.0
2023-01-09 12:40:00,130.59,130.84,130.59,130.83,7211.0,124.0275,124.2649,124.0275,124.2554,7211.0
2023-01-09 12:50:00,130.84,130.88,130.71,130.88,6105.0,124.2649,124.3029,124.1415,124.3029,6105.0
2023-01-09 13:00:00,130.92,131.01,130.64,130.72,10963.0,124.3409,124.4264,124.075,124.1509,10963.0
2023-01-09 13:10:00,130.71,130.93,130.66,130.8,8697.0,124.1415,124.3504,124.094,124.2269,8697.0
2023-01-09 13:20:00,130.83,131.05,130.75,130.88,6955.0,124.2554,124.4644,124.1794,124.3029,6955.0
2023-01-09 13:30:00,130.9,131.06,130.68,130.9,15628.0,124.3219,124.4739,124.113,124.3219,15628.0
2023-01-09 13:40:00,130.89,130.89,130.36,130.38,8650.0,124.3124,124.3124,123.809,123.828,8650.0
2023-01-09 13:50:00,130.31,130.5,130.28,130.4,7209.0,123.7616,123.942,123.7331,123.847,7209.0
2023-01-09 14:00:00,130.49,130.59,130.07,130.16,11590.0,123.9325,124.0275,123.5336,123.6191,11590.0
2023-01-09 14:10:00,130.16,130.28,129.83,129.86,14598.0,123.6191,123.7331,123.3057,123.3342,14598.0
2023-01-09 14:20:00,129.89,130.12,129.86,129.9,19558.0,123.3627,123.5811,123.3342,123.3722,19558.0
2023-01-09 14:30:00,129.86,129.86,129.48,129.5,11668.0,123.3342,123.3342,122.9733,122.9923,11668.0
2023-01-09 14:40:00,129.48,129.57,129.33,129.41,11518.0,122.9733,123.0587,122.8308,122.9068,11518.0
2023-01-09 14:50:00,129.41,129.48,128.97,129.03,11339.0,122.9068,122.9733,122.4889,122.5459,11339.0
2023-01-09 15:00:00,129.01,129.4,129.01,129.36,5733.0,122.5269,122.8973,122.5269,122.8593,5733.0
2023-01-09 15:10:00,129.36,129.37,129.06,129.21,9319.0,122.8593,122.8688,122.5744,122.7168,9319.0
2023-01-09 15:20:00,129.23,129.4,129.0,129.1,9102.0,122.7358,122.8973,122.5174,122.6124,9102.0
2023-01-09 15:30:00,129.11,129.14,128.86,128.88,14939.0,122.6219,122.6503,122.3844,122.4034,14939.0
2023-01-09 15:40:00,128.85,129.07,128.73,128.91,21284.0,122.3749,122.5839,122.261,122.4319,21284.0
2023-01-09 15:50:00,128.93,129.35,128.74,128.87,103979.0,122.4509,122.8498,122.2704,122.3939,103979.0
2023-01-10 09:30:00,127.0,128.0,126.81,127.41,31312.0,120.6179,121.5676,120.4374,121.0073,31312.0
2023-01-10 09:40:00,127.46,127.87,127.24,127.87,15672.0,121.0548,121.4442,120.8458,121.4442,15672.0
2023-01-10 09:50:00,127.76,128.06,127.27,127.69,28739.0,121.3397,121.6246,120.8743,121.2732,28739.0
2023-01-10 10:00:00,127.58,127.68,127.38,127.54,13967.0,121.1687,121.2637,120.9788,121.1308,13967.0
2023-01-10 10:10:00,127.56,128.1,127.47,127.84,15710.0,121.1497,121.6626,121.0643,121.4157,15710.0
2023-01-10 10:20:00,127.84,127.84,127.38,127.55,22400.0,121.4157,121.4157,120.9788,121.1402,22400.0
2023-01-10 10:30:00,127.49,127.49,126.99,127.28,20226.0,121.0833,121.0833,120.6084,120.8838,20226.0
2023-01-10 10:40:00,127.28,127.36,126.93,127.22,15750.0,120.8838,120.9598,120.5514,120.8268,15750.0
2023-01-10 10:50:00,127.22,127.58,127.22,127.57,7086.0,120.8268,121.1687,120.8268,121.1592,7086.0
2023-01-10 11:00:00,127.58,127.8,127.54,127.69,7819.0,121.1687,121.3777,121.1308,121.2732,7819.0
2023-01-10 11:10:00,127.66,128.04,127.65,128.0,13756.0,121.2447,121.6056,121.2352,121.5676,13756.0
2023-01-10 11:20:00,128.0,128.25,127.99,128.09,8530.0,121.5676,121.8051,121.5581,121.6531,8530.0
2023-01-10 11:30:00,128.12,128.27,127.98,128.03,7038.0,121.6816,121.8241,121.5486,121.5961,7038.0
2023-01-10 11:40:00,128.09,128.22,127.99,128.21,7130.0,121.6531,121.7766,121.5581,121.7671,7130.0
2023-01-10 11:50:00,128.24,128.59,128.24,128.52,6603.0,121.7956,122.128,121.7956,122.0615,6603.0
2023-01-10 12:00:00,128.51,128.52,128.16,128.52,7604.0,122.052,122.0615,121.7196,122.0615,7604.0
2023-01-10 12:10:00,128.49,128.57,128.23,128.23,8765.0,122.033,122.109,121.7861,121.7861,8765.0
2023-01-10 12:20:00,128.18,128.23,128.05,128.17,5951.0,121.7386,121.7861,121.6151,121.7291,5951.0
2023-01-10 12:30:00,128.17,128.32,128.1,128.28,5429.0,121.7291,121.8716,121.6626,121.8336,5429.0
2023-01-10 12:40:00,128.24,128.41,128.24,128.4,4385.0,121.7956,121.957,121.7956,121.9475,4385.0
2023-01-10 12:50:00,128.41,128.6,128.31,128.59,12966.0,121.957,122.1375,121.8621,122.128,12966.0
2023-01-10 13:00:00,128.59,128.6,128.42,128.52,9755.0,122.128,122.1375,121.9665,122.0615,9755.0
2023-01-10 13:10:00,128.5,128.57,128.27,128.27,7030.0,122.0425,122.109,121.8241,121.8241,7030.0
2023-01-10 13:20:00,128.3,128.54,128.23,128.54,6697.0,121.8526,122.0805,121.7861,122.0805,6697.0
2023-01-10 13:30:00,128.55,128.94,128.55,128.94,7344.0,122.09,122.4604,122.09,122.4604,7344.0
2023-01-10 13:40:00,128.92,128.96,128.62,128.82,7243.0,122.4414,122.4794,122.1565,122.3464,7243.0
2023-01-10 13:50:00,128.82,128.92,128.76,128.85,6700.0,122.3464,122.4414,122.2894,122.3749,6700.0
2023-01-10 14:00:00,128.95,129.07,128.77,129.04,9608.0,122.4699,122.5839,122.2989,122.5554,9608.0
2023-01-10 14:10:00,129.07,129.33,129.0,129.33,8390.0,122.5839,122.8308,122.5174,122.8308,8390.0
2023-01-10 14:20:00,129.36,129.4,129.21,129.38,10781.0,122.8593,122.8973,122.7168,122.8783,10781.0
2023-01-10 14:30:00,129.39,129.5,129.32,129.36,11430.0,122.8878,122.9923,122.8213,122.8593,11430.0
2023-01-10 14:40:00,129.33,129.46,129.24,129.37,10069.0,122.8308,122.9543,122.7453,122.8688,10069.0
2023-01-10 14:50:00,129.34,129.35,129.18,129.23,8299.0,122.8403,122.8498,122.6883,122.7358,8299.0
2023-01-10 15:00:00,129.24,129.24,128.87,129.02,12086.0,122.7453,122.7453,122.3939,122.5364,12086.0
2023-01-10 15:10:00,128.97,129.15,128.89,129.15,11233.0,122.4889,122.6598,122.4129,122.6598,11233.0
2023-01-10 15:20:00,129.11,129.17,128.81,128.81,12976.0,122.6219,122.6788,122.3369,122.3369,12976.0
2023-01-10 15:30:00,128.81,129.02,128.8,128.99,9766.0,122.3369,122.5364,122.3274,122.5079,9766.0
2023-01-10 15:40:00,129.0,129.41,128.9,129.38,34935.0,122.5174,122.9068,122.4224,122.8783,34935.0
2023-01-10 15:50:00,129.42,129.85,129.4,129.78,98461.0,122.9163,123.3247,122.8973,123.2582,98461.0
2023-01-11 09:30:00,131.99,132.35,131.82,132.31,23988.0,125.3571,125.699,125.1957,125.661,23988.0
2023-01-11 09:40:00,132.26,132.51,131.81,131.94,26924.0,125.6136,125.851,125.1862,125.3096,26924.0
2023-01-11 09:50:00,131.94,132.04,130.3,131.0,21523.0,125.3096,125.4046,123.7521,124.4169,21523.0
2023-01-11 10:00:00,131.02,131.19,130.57,130.57,24043.0,124.4359,124.5973,124.0085,124.0085,24043.0
2023-01-11 10:10:00,130.56,130.76,130.01,130.01,27515.0,123.999,124.1889,123.4766,123.4766,27515.0
2023-01-11 10:20:00,129.97,130.36,129.97,130.36,49481.0,123.4386,123.809,123.4386,123.809,49481.0
2023-01-11 10:30:00,130.37,130.52,129.92,130.0,24673.0,123.8185,123.961,123.3912,123.4671,24673.0
2023-01-11 10:40:00,130.05,130.43,130.0,130.35,18163.0,123.5146,123.8755,123.4671,123.7995,18163.0
2023-01-11 10:50:00,130.3,130.42,129.88,129.88,22462.0,123.7521,123.866,123.3532,123.3532,22462.0
2023-01-11 11:00:00,129.92,129.99,129.68,129.96,12471.0,123.3912,123.4576,123.1632,123.4291,12471.0
2023-01-11 11:10:00,129.96,130.59,129.96,130.5,16755.0,123.4291,124.0275,123.4291,123.942,16755.0
2023-01-11 11:20:00,130.5,130.76,130.19,130.4,11020.0,123.942,124.1889,123.6476,123.847,11020.0
2023-01-11 11:30:00,130.39,130.45,130.16,130.24,10680.0,123.8375,123.8945,123.6191,123.6951,10680.0
2023-01-11 11:40:00,130.25,130.46,130.25,130.46,34076.0,123.7046,123.904,123.7046,123.904,34076.0
2023-01-11 11:50:00,130.44,130.76,130.43,130.56,32532.0,123.885,124.1889,123.8755,123.999,32532.0
2023-01-11 12:00:00,130.59,130.83,130.38,130.64,22452.0,124.0275,124.2554,123.828,124.075,22452.0
2023-01-11 12:10:00,130.6,130.69,130.16,130.16,19972.0,124.037,124.1225,123.6191,123.6191,19972.0
2023-01-11 12:20:00,130.09,130.31,130.09,130.27,12451.0,123.5526,123.7616,123.5526,123.7236,12451.0
2023-01-11 12:30:00,130.23,130.44,130.17,130.44,10789.0,123.6856,123.885,123.6286,123.885,10789.0
2023-01-11 12:40:00,130.46,130.85,130.45,130.81,5162.0,123.904,124.2744,123.8945,124.2364,5162.0
2023-01-11 12:50:00,130.79,131.06,130.78,131.06,2800.0,124.2174,124.4739,124.2079,124.4739,2800.0
2023-01-11 13:00:00,131.12,131.37,131.12,131.27,5897.0,124.5308,124.7683,124.5308,124.6733,5897.0
2023-01-11 13:10:00,131.32,131.53,131.31,131.45,7696.0,124.7208,124.9202,124.7113,124.8443,7696.0
2023-01-11 13:20:00,131.39,131.68,131.3,131.62,5252.0,124.7873,125.0627,124.7018,125.0057,5252.0
2023-01-11 13:30:00,131.63,131.73,131.45,131.51,4976.0,125.0152,125.1102,124.8443,124.9012,4976.0
2023-01-11 13:40:00,131.52,131.58,131.1,131.19,7633.0,124.9107,124.9677,124.5119,124.5973,7633.0
2023-01-11 13:50:00,131.14,131.14,130.93,131.05,5550.0,124.5498,124.5498,124.3504,124.4644,5550.0
2023-01-11 14:00:00,131.05,131.1,130.83,130.89,33784.0,124.4644,124.5119,124.2554,124.3124,33784.0
2023-01-11 14:10:00,130.89,130.93,130.58,130.76,9322.0,124.3124,124.3504,124.018,124.1889,9322.0
2023-01-11 14:20:00,130.75,130.94,130.7,130.88,5744.0,124.1794,124.3599,124.132,124.3029,5744.0
2023-01-11 14:30:00,130.89,131.09,130.78,131.09,10252.0,124.3124,124.5024,124.2079,124.5024,10252.0
2023-01-11 14:40:00,131.09,131.43,131.01,131.31,28980.0,124.5024,124.8253,124.4264,124.7113,28980.0
2023-01-11 14:50:00,131.32,131.34,131.17,131.23,7488.0,124.7208,124.7398,124.5783,124.6353,7488.0
2023-01-11 15:00:00,131.24,131.39,131.23,131.3,17016.0,124.6448,124.7873,124.6353,124.7018,17016.0
2023-01-11 15:10:00,131.31,131.4,131.15,131.33,17556.0,124.7113,124.7968,124.5593,124.7303,17556.0
2023-01-11 15:20:00,131.35,131.61,131.35,131.5,23151.0,124.7493,124.9962,124.7493,124.8918,23151.0
2023-01-11 15:30:00,131.49,131.53,131.16,131.22,19599.0,124.8823,124.9202,124.5688,124.6258,19599.0
2023-01-11 15:40:00,131.24,131.5,131.14,131.39,25555.0,124.6448,124.8918,124.5498,124.7873,25555.0
2023-01-11 15:50:00,131.41,132.14,131.35,132.07,110108.0,124.8063,125.4996,124.7493,125.4331,110108.0
2023-01-12 09:30:00,132.49,132.61,131.38,131.39,16129.0,125.832,125.946,124.7778,124.7873,16129.0
2023-01-12 09:40:00,131.52,131.52,130.83,130.84,7020.0,124.9107,124.9107,124.2554,124.2649,7020.0
2023-01-12 09:50:00,130.86,131.26,130.53,131.11,7449.0,124.2839,124.6638,123.9705,124.5213,7449.0
2023-01-12 10:00:00,131.34,131.46,131.06,131.27,8959.0,124.7398,124.8538,124.4739,124.6733,8959.0
2023-01-12 10:10:00,131.51,132.22,131.46,131.84,13508.0,124.9012,125.5756,124.8538,125.2147,13508.0
2023-01-12 10:20:00,131.94,132.04,131.58,131.79,5723.0,125.3096,125.4046,124.9677,125.1672,5723.0
2023-01-12 10:30:00,131.78,131.97,131.4,131.97,32949.0,125.1577,125.3381,124.7968,125.3381,32949.0
2023-01-12 10:40:00,131.9,131.9,130.92,131.27,10816.0,125.2716,125.2716,124.3409,124.6733,10816.0
2023-01-12 10:50:00,131.27,131.72,131.26,131.28,21743.0,124.6733,125.1007,124.6638,124.6828,21743.0
2023-01-12 11:00:00,131.28,131.31,130.84,131.21,10357.0,124.6828,124.7113,124.2649,124.6163,10357.0
2023-01-12 11:10:00,131.22,131.38,131.06,131.22,27158.0,124.6258,124.7778,124.4739,124.6258,27158.0
2023-01-12 11:20:00,131.22,131.25,130.87,131.06,9101.0,124.6258,124.6543,124.2934,124.4739,9101.0
2023-01-12 11:30:00,131.01,131.15,130.78,131.05,9812.0,124.4264,124.5593,124.2079,124.4644,9812.0
2023-01-12 11:40:00,131.05,131.64,131.05,131.41,15574.0,124.4644,125.0247,124.4644,124.8063,15574.0
2023-01-12 11:50:00,131.46,131.54,131.36,131.36,27643.0,124.8538,124.9297,124.7588,124.7588,27643.0
2023-01-12 12:00:00,131.34,131.56,131.3,131.48,6137.0,124.7398,124.9487,124.7018,124.8728,6137.0
2023-01-12 12:10:00,131.47,131.54,131.39,131.45,8973.0,124.8633,124.9297,124.7873,124.8443,8973.0
2023-01-12 12:20:00,131.5,131.55,131.39,131.53,13681.0,124.8918,124.9392,124.7873,124.9202,13681.0
2023-01-12 12:30:00,131.53,131.62,131.45,131.54,9344.0,124.9202,125.0057,124.8443,124.9297,9344.0
2023-01-12 12:40:00,131.5,131.57,131.27,131.37,9619.0,124.8918,124.9582,124.6733,124.7683,9619.0
2023-01-12 12:50:00,131.41,131.48,131.37,131.42,10175.0,124.8063,124.8728,124.7683,124.8158,10175.0
2023-01-12 13:00:00,131.41,131.43,131.19,131.22,14141.0,124.8063,124.8253,124.5973,124.6258,14141.0
2023-01-12 13:10:00,131.23,131.51,131.17,131.35,16274.0,124.6353,124.9012,124.5783,124.7493,16274.0
2023-01-12 13:20:00,131.33,131.43,130.63,130.72,11616.0,124.7303,124.8253,124.0655,124.1509,11616.0
2023-01-12 13:30:00,130.72,131.14,130.65,131.14,7875.0,124.1509,124.5498,124.0845,124.5498,7875.0
2023-01-12 13:40:00,131.17,131.33,131.14,131.33,8705.0,124.5783,124.7303,124.5498,124.7303,8705.0
2023-01-12 13:50:00,131.27,131.69,131.27,131.6,4921.0,124.6733,125.0722,124.6733,124.9867,4921.0
2023-01-12 14:00:00,131.64,131.7,131.28,131.28,14680.0,125.0247,125.0817,124.6828,124.6828,14680.0
2023-01-12 14:10:00,131.33,131.63,131.32,131.57,8061.0,124.7303,125.0152,124.7208,124.9582,8061.0
2023-01-12 14:20:00,131.65,131.7,131.49,131.54,8945.0,125.0342,125.0817,124.8823,124.9297,8945.0
2023-01-12 14:30:00,131.49,131.58,131.33,131.46,22413.0,124.8823,124.9677,124.7303,124.8538,22413.0
2023-01-12 14:40:00,131.44,131.51,131.24,131.34,9614.0,124.8348,124.9012,124.6448,124.7398,9614.0
2023-01-12 14:50:00,131.35,131.42,131.17,131.41,14247.0,124.7493,124.8158,124.5783,124.8063,14247.0
2023-01-12 15:00:00,131.44,131.44,131.12,131.13,10365.0,124.8348,124.8348,124.5308,124.5403,10365.0
2023-01-12 15:10:00,131.14,131.16,130.82,131.03,13027.0,124.5498,124.5688,124.2459,124.4454,13027.0
2023-01-12 15:20:00,131.06,131.29,130.98,131.27,11294.0,124.4739,124.6923,124.3979,124.6733,11294.0
2023-01-12 15:30:00,131.34,131.5,131.25,131.36,15299.0,124.7398,124.8918,124.6543,124.7588,15299.0
2023-01-12 15:40:00,131.39,131.48,131.16,131.27,22237.0,124.7873,124.8728,124.5688,124.6733,22237.0
2023-01-12 15:50:00,131.28,131.68,131.25,131.58,81777.0,124.6828,125.0627,124.6543,124.9677,81777.0
2023-01-13 09:30:00,130.39,130.95,130.39,130.68,7712.0,123.8375,124.3694,123.8375,124.113,7712.0
2023-01-13 09:40:00,130.61,130.84,130.36,130.83,4860.0,124.0465,124.2649,123.809,124.2554,4860.0
2023-01-13 09:50:00,130.75,130.97,130.73,130.83,5813.0,124.1794,124.3884,124.1604,124.2554,5813.0
2023-01-13 10:00:00,130.77,131.24,130.55,131.1,9158.0,124.1984,124.6448,123.9895,124.5119,9158.0
2023-01-13 10:10:00,131.07,131.5,131.07,131.22,11439.0,124.4834,124.8918,124.4834,124.6258,11439.0
2023-01-13 10:20:00,131.41,132.06,131.39,132.06,15656.0,124.8063,125.4236,124.7873,125.4236,15656.0
2023-01-13 10:30:00,132.14,132.14,131.62,131.98,12699.0,125.4996,125.4996,125.0057,125.3476,12699.0
2023-01-13 10:40:00,131.99,132.22,131.98,132.21,7531.0,125.3571,125.5756,125.3476,125.5661,7531.0
2023-01-13 10:50:00,132.19,132.19,131.63,131.69,11494.0,125.5471,125.5471,125.0152,125.0722,11494.0
2023-01-13 11:00:00,131.74,131.83,131.42,131.48,6413.0,125.1197,125.2052,124.8158,124.8728,6413.0
2023-01-13 11:10:00,131.45,131.63,131.31,131.37,6237.0,124.8443,125.0152,124.7113,124.7683,6237.0
2023-01-13 11:20:00,131.39,131.75,131.36,131.74,4904.0,124.7873,125.1292,124.7588,125.1197,4904.0
2023-01-13 11:30:00,131.75,131.75,131.2,131.23,14831.0,125.1292,125.1292,124.6068,124.6353,14831.0
2023-01-13 11:40:00,131.23,131.48,131.14,131.29,10632.0,124.6353,124.8728,124.5498,124.6923,10632.0
2023-01-13 11:50:00,131.29,131.46,131.24,131.39,5237.0,124.6923,124.8538,124.6448,124.7873,5237.0
2023-01-13 12:00:00,131.43,131.45,131.28,131.39,5063.0,124.8253,124.8443,124.6828,124.7873,5063.0
2023-01-13 12:10:00,131.55,131.7,131.51,131.66,5632.0,124.9392,125.0817,124.9012,125.0437,5632.0
2023-01-13 12:20:00,131.67,131.67,131.39,131.63,5782.0,125.0532,125.0532,124.7873,125.0152,5782.0
2023-01-13 12:30:00,131.59,131.65,131.43,131.58,6414.0,124.9772,125.0342,124.8253,124.9677,6414.0
2023-01-13 12:40:00,131.54,131.72,131.48,131.66,6259.0,124.9297,125.1007,124.8728,125.0437,6259.0
2023-01-13 12:50:00,131.67,131.95,131.67,131.78,6751.0,125.0532,125.3191,125.0532,125.1577,6751.0
2023-01-13 13:00:00,131.81,132.0,131.72,131.8,7772.0,125.1862,125.3666,125.1007,125.1767,7772.0
2023-01-13 13:10:00,131.8,132.0,131.73,131.75,13736.0,125.1767,125.3666,125.1102,125.1292,13736.0
2023-01-13 13:20:00,131.72,131.73,131.17,131.29,19007.0,125.1007,125.1102,124.5783,124.6923,19007.0
2023-01-13 13:30:00,131.33,131.48,131.31,131.47,9820.0,124.7303,124.8728,124.7113,124.8633,9820.0
2023-01-13 13:40:00,131.46,131.7,131.37,131.7,15163.0,124.8538,125.0817,124.7683,125.0817,15163.0
2023-01-13 13:50:00,131.69,131.9,131.67,131.76,4801.0,125.0722,125.2716,125.0532,125.1387,4801.0
2023-01-13 14:00:00,131.82,131.83,131.67,131.78,7004.0,125.1957,125.2052,125.0532,125.1577,7004.0
2023-01-13 14:10:00,131.8,131.89,131.6,131.83,31297.0,125.1767,125.2622,124.9867,125.2052,31297.0
2023-01-13 14:20:00,131.82,132.06,131.79,132.06,14896.0,125.1957,125.4236,125.1672,125.4236,14896.0
2023-01-13 14:30:00,132.06,132.45,132.02,132.41,16408.0,125.4236,125.794,125.3856,125.756,16408.0
2023-01-13 14:40:00,132.43,132.74,132.38,132.49,32370.0,125.775,126.0694,125.7275,125.832,32370.0
2023-01-13 14:50:00,132.46,132.46,132.18,132.2,8374.0,125.8035,125.8035,125.5376,125.5566,8374.0
2023-01-13 15:00:00,132.15,132.32,132.15,132.3,6626.0,125.5091,125.6705,125.5091,125.6515,6626.0
2023-01-13 15:10:00,132.33,132.44,132.24,132.41,8063.0,125.68,125.7845,125.5946,125.756,8063.0
2023-01-13 15:20:00,132.44,132.44,132.31,132.37,10795.0,125.7845,125.7845,125.661,125.718,10795.0
2023-01-13 15:30:00,132.37,132.78,132.21,132.78,8807.0,125.718,126.1074,125.5661,126.1074,8807.0
2023-01-13 15:40:00,132.73,132.76,132.29,132.39,23481.0,126.0599,126.0884,125.6421,125.737,23481.0
2023-01-13 15:50:00,132.36,132.64,132.32,132.38,74645.0,125.7085,125.9745,125.6705,125.7275,74645.0
2023-01-17 09:30:00,132.36,132.64,130.39,131.92,49455.0,125.7085,125.9745,123.8375,125.2906,49455.0
2023-01-17 09:40:00,131.93,131.93,131.2,131.25,18072.0,125.3001,125.3001,124.6068,124.6543,18072.0
2023-01-17 09:50:00,131.27,131.62,131.02,131.32,20103.0,124.6733,125.0057,124.4359,124.7208,20103.0
2023-01-17 10:00:00,131.43,132.12,131.43,131.79,13787.0,124.8253,125.4806,124.8253,125.1672,13787.0
2023-01-17 10:10:00,131.81,131.81,131.1,131.3,27678.0,125.1862,125.1862,124.5119,124.7018,27678.0
2023-01-17 10:20:00,131.34,131.86,131.28,131.52,44418.0,124.7398,125.2337,124.6828,124.9107,44418.0
2023-01-17 10:30:00,131.59,131.63,130.98,130.99,23846.0,124.9772,125.0152,124.3979,124.4074,23846.0
2023-01-17 10:40:00,131.0,131.06,130.42,130.57,13769.0,124.4169,124.4739,123.866,124.0085,13769.0
2023-01-17 10:50:00,130.51,130.58,130.35,130.49,11849.0,123.9515,124.018,123.7995,123.9325,11849.0
2023-01-17 11:00:00,130.54,130.79,130.15,130.28,21062.0,123.98,124.2174,123.6096,123.7331,21062.0
2023-01-17 11:10:00,130.24,130.69,130.13,130.67,31710.0,123.6951,124.1225,123.5906,124.1035,31710.0
2023-01-17 11:20:00,130.74,130.74,130.48,130.63,14783.0,124.1699,124.1699,123.923,124.0655,14783.0
2023-01-17 11:30:00,130.63,130.91,130.36,130.37,12906.0,124.0655,124.3314,123.809,123.8185,12906.0
2023-01-17 11:40:00,130.41,130.64,130.4,130.54,9733.0,123.8565,124.075,123.847,123.98,9733.0
2023-01-17 11:50:00,130.59,130.64,130.38,130.56,11106.0,124.0275,124.075,123.828,123.999,11106.0
2023-01-17 12:00:00,130.6,130.73,130.46,130.5,9476.0,124.037,124.1604,123.904,123.942,9476.0
2023-01-17 12:10:00,130.46,130.49,130.32,130.34,19256.0,123.904,123.9325,123.771,123.79,19256.0
2023-01-17 12:20:00,130.34,130.37,130.13,130.23,7257.0,123.79,123.8185,123.5906,123.6856,7257.0
2023-01-17 12:30:00,130.2,130.62,130.2,130.62,5396.0,123.6571,124.056,123.6571,124.056,5396.0
2023-01-17 12:40:00,130.59,130.64,130.52,130.59,6622.0,124.0275,124.075,123.961,124.0275,6622.0
2023-01-17 12:50:00,130.59,130.66,130.44,130.48,6897.0,124.0275,124.094,123.885,123.923,6897.0
2023-01-17 13:00:00,130.5,130.64,130.28,130.32,7869.0,123.942,124.075,123.7331,123.771,7869.0
2023-01-17 13:10:00,130.27,130.4,130.18,130.37,6641.0,123.7236,123.847,123.6381,123.8185,6641.0
2023-01-17 13:20:00,130.38,130.38,130.18,130.22,6954.0,123.828,123.828,123.6381,123.6761,6954.0
2023-01-17 13:30:00,130.22,130.35,130.17,130.32,6683.0,123.6761,123.7995,123.6286,123.771,6683.0
2023-01-17 13:40:00,130.31,130.72,130.24,130.63,14948.0,123.7616,124.1509,123.6951,124.0655,14948.0
2023-01-17 13:50:00,130.64,130.64,130.4,130.41,22560.0,124.075,124.075,123.847,123.8565,22560.0
2023-01-17 14:00:00,130.42,130.44,130.26,130.26,7725.0,123.866,123.885,123.7141,123.7141,7725.0
2023-01-17 14:10:00,130.28,130.47,129.6,129.81,17634.0,123.7331,123.9135,123.0872,123.2867,17634.0
2023-01-17 14:20:00,129.77,129.8,129.55,129.75,18536.0,123.2487,123.2772,123.0397,123.2297,18536.0
2023-01-17 14:30:00,129.75,130.05,129.74,129.98,10108.0,123.2297,123.5146,123.2202,123.4481,10108.0
2023-01-17 14:40:00,130.01,130.01,129.82,129.86,15364.0,123.4766,123.4766,123.2962,123.3342,15364.0
2023-01-17 14:50:00,129.88,130.38,129.88,130.38,25105.0,123.3532,123.828,123.3532,123.828,25105.0
2023-01-17 15:00:00,130.38,130.6,130.37,130.49,15162.0,123.828,124.037,123.8185,123.9325,15162.0
2023-01-17 15:10:00,130.49,130.49,130.16,130.35,38915.0,123.9325,123.9325,123.6191,123.7995,38915.0
2023-01-17 15:20:00,130.31,130.49,130.26,130.34,20643.0,123.7616,123.9325,123.7141,123.79,20643.0
2023-01-17 15:30:00,130.32,130.36,130.16,130.29,22379.0,123.771,123.809,123.6191,123.7426,22379.0
2023-01-17 15:40:00,130.31,130.35,130.18,130.25,37567.0,123.7616,123.7995,123.6381,123.7046,37567.0
2023-01-17 15:50:00,130.24,130.65,130.11,130.62,164415.0,123.6951,124.0845,123.5716,124.056,164415.0
2023-01-18 09:30:00,131.53,132.0,130.73,131.1,18678.0,124.9202,125.3666,124.1604,124.5119,18678.0
2023-01-18 09:40:00,131.22,131.56,130.43,130.66,19732.0,124.6258,124.9487,123.8755,124.094,19732.0
2023-01-18 09:50:00,130.66,130.85,130.31,130.72,82595.0,124.094,124.2744,123.7616,124.1509,82595.0
2023-01-18 10:00:00,130.8,131.31,130.61,131.12,40107.0,124.2269,124.7113,124.0465,124.5308,40107.0
2023-01-18 10:10:00,131.18,131.52,131.05,131.15,9798.0,124.5878,124.9107,124.4644,124.5593,9798.0
2023-01-18 10:20:00,131.24,131.58,131.17,131.58,14742.0,124.6448,124.9677,124.5783,124.9677,14742.0
2023-01-18 10:30:00,131.59,131.64,130.94,130.96,9217.0,124.9772,125.0247,124.3599,124.3789,9217.0
2023-01-18 10:40:00,131.02,131.23,130.74,131.03,19554.0,124.4359,124.6353,124.1699,124.4454,19554.0
2023-01-18 10:50:00,131.07,131.23,130.84,131.09,19346.0,124.4834,124.6353,124.2649,124.5024,19346.0
2023-01-18 11:00:00,131.09,131.33,130.58,130.77,19117.0,124.5024,124.7303,124.018,124.1984,19117.0
2023-01-18 11:10:00,130.78,130.78,130.12,130.38,21489.0,124.2079,124.2079,123.5811,123.828,21489.0
2023-01-18 11:20:00,130.4,130.44,129.96,129.97,14208.0,123.847,123.885,123.4291,123.4386,14208.0
2023-01-18 11:30:00,129.95,130.19,129.68,130.13,13033.0,123.4196,123.6476,123.1632,123.5906,13033.0
2023-01-18 11:40:00,130.1,130.33,129.96,130.22,11724.0,123.5621,123.7805,123.4291,123.6761,11724.0
2023-01-18 11:50:00,130.19,130.26,129.97,130.14,21101.0,123.6476,123.7141,123.4386,123.6001,21101.0
2023-01-18 12:00:00,130.13,130.22,129.5,129.5,12726.0,123.5906,123.6761,122.9923,122.9923,12726.0
2023-01-18 12:10:00,129.5,129.74,129.46,129.53,27056.0,122.9923,123.2202,122.9543,123.0207,27056.0
2023-01-18 12:20:00,129.53,129.66,129.24,129.24,11929.0,123.0207,123.1442,122.7453,122.7453,11929.0
2023-01-18 12:30:00,129.26,129.46,129.14,129.34,23770.0,122.7643,122.9543,122.6503,122.8403,23770.0
2023-01-18 12:40:00,129.31,129.68,129.28,129.64,16468.0,122.8118,123.1632,122.7833,123.1252,16468.0
2023-01-18 12:50:00,129.64,129.71,129.38,129.46,11575.0,123.1252,123.1917,122.8783,122.9543,11575.0
2023-01-18 13:00:00,129.44,129.53,129.04,129.09,14943.0,122.9353,123.0207,122.5554,122.6029,14943.0
2023-01-18 13:10:00,129.07,129.22,128.75,128.82,37160.0,122.5839,122.7263,122.2799,122.3464,37160.0
2023-01-18 13:20:00,128.82,129.33,128.8,129.27,28833.0,122.3464,122.8308,122.3274,122.7738,28833.0
2023-01-18 13:30:00,129.29,129.53,129.09,129.41,18237.0,122.7928,123.0207,122.6029,122.9068,18237.0
2023-01-18 13:40:00,129.42,129.83,129.41,129.8,15724.0,122.9163,123.3057,122.9068,123.2772,15724.0
2023-01-18 13:50:00,129.77,129.89,129.52,129.56,12468.0,123.2487,123.3627,123.0113,123.0492,12468.0
2023-01-18 14:00:00,129.56,129.59,129.25,129.25,12893.0,123.0492,123.0777,122.7548,122.7548,12893.0
2023-01-18 14:10:00,129.21,129.24,129.04,129.18,12031.0,122.7168,122.7453,122.5554,122.6883,12031.0
2023-01-18 14:20:00,129.16,129.19,128.79,129.08,20354.0,122.6693,122.6978,122.3179,122.5934,20354.0
2023-01-18 14:30:00,129.09,129.26,128.96,128.96,13359.0,122.6029,122.7643,122.4794,122.4794,13359.0
2023-01-18 14:40:00,128.95,129.19,128.86,128.9,23225.0,122.4699,122.6978,122.3844,122.4224,23225.0
2023-01-18 14:50:00,128.9,128.91,128.6,128.74,23128.0,122.4224,122.4319,122.1375,122.2704,23128.0
2023-01-18 15:00:00,128.75,128.75,128.29,128.47,22023.0,122.2799,122.2799,121.8431,122.014,22023.0
2023-01-18 15:10:00,128.5,128.55,128.21,128.44,26445.0,122.0425,122.09,121.7671,121.9855,26445.0
2023-01-18 15:20:00,128.41,128.47,128.07,128.13,26850.0,121.957,122.014,121.6341,121.6911,26850.0
2023-01-18 15:30:00,128.19,128.27,128.02,128.08,38497.0,121.7481,121.8241,121.5866,121.6436,38497.0
2023-01-18 15:40:00,128.09,128.18,127.86,128.13,53406.0,121.6531,121.7386,121.4347,121.6911,53406.0
2023-01-18 15:50:00,128.08,128.26,127.71,127.83,197044.0,121.6436,121.8146,121.2922,121.4062,197044.0
2023-01-19 09:30:00,125.78,126.33,125.52,126.33,20951.0,119.4592,119.9816,119.2123,119.9816,20951.0
2023-01-19 09:40:00,126.33,126.53,125.42,125.42,14268.0,119.9816,120.1715,119.1173,119.1173,14268.0
2023-01-19 09:50:00,125.58,125.78,125.08,125.3,22885.0,119.2692,119.4592,118.7944,119.0033,22885.0
2023-01-19 10:00:00,125.3,125.97,125.19,125.79,101991.0,119.0033,119.6396,118.8988,119.4687,101991.0
2023-01-19 10:10:00,125.65,125.82,125.22,125.4,61148.0,119.3357,119.4972,118.9273,119.0983,61148.0
2023-01-19 10:20:00,125.26,125.41,124.83,125.12,19106.0,118.9653,119.1078,118.5569,118.8324,19106.0
2023-01-19 10:30:00,125.09,125.34,124.88,124.92,12336.0,118.8039,119.0413,118.6044,118.6424,12336.0
2023-01-19 10:40:00,124.91,124.94,124.42,124.51,25280.0,118.6329,118.6614,118.1675,118.253,25280.0
2023-01-19 10:50:00,124.52,124.67,124.38,124.45,12268.0,118.2625,118.405,118.1296,118.196,12268.0
2023-01-19 11:00:00,124.44,124.51,123.84,124.43,21601.0,118.1865,118.253,117.6167,118.177,21601.0
2023-01-19 11:10:00,124.43,124.58,124.16,124.25,27350.0,118.177,118.3195,117.9206,118.0061,27350.0
2023-01-19 11:20:00,124.18,124.44,123.93,123.97,18066.0,117.9396,118.1865,117.7022,117.7402,18066.0
2023-01-19 11:30:00,124.0,124.32,123.97,124.28,22765.0,117.7686,118.0726,117.7402,118.0346,22765.0
2023-01-19 11:40:00,124.28,124.43,123.91,124.0,18060.0,118.0346,118.177,117.6832,117.7686,18060.0
2023-01-19 11:50:00,124.0,124.0,123.73,123.89,19668.0,117.7686,117.7686,117.5122,117.6642,19668.0
2023-01-19 12:00:00,123.89,124.23,123.89,124.14,41669.0,117.6642,117.9871,117.6642,117.9016,41669.0
2023-01-19 12:10:00,124.12,124.49,124.12,124.24,35348.0,117.8826,118.234,117.8826,117.9966,35348.0
2023-01-19 12:20:00,124.14,124.16,123.46,123.56,54291.0,117.9016,117.9206,117.2558,117.3508,54291.0
2023-01-19 12:30:00,123.56,123.65,123.36,123.49,14869.0,117.3508,117.4362,117.1608,117.2843,14869.0
2023-01-19 12:40:00,123.52,123.81,123.48,123.6,16015.0,117.3128,117.5882,117.2748,117.3887,16015.0
2023-01-19 12:50:00,123.56,123.59,123.32,123.5,15644.0,117.3508,117.3793,117.1228,117.2938,15644.0
2023-01-19 13:00:00,123.51,123.84,123.5,123.79,16351.0,117.3033,117.6167,117.2938,117.5692,16351.0
2023-01-19 13:10:00,123.79,124.2,123.6,124.17,22452.0,117.5692,117.9586,117.3887,117.9301,22452.0
2023-01-19 13:20:00,124.2,124.44,124.02,124.06,29179.0,117.9586,118.1865,117.7876,117.8256,29179.0
2023-01-19 13:30:00,124.06,124.86,124.06,124.73,80906.0,117.8256,118.5854,117.8256,118.462,80906.0
2023-01-19 13:40:00,124.74,124.87,124.39,124.51,28227.0,118.4715,118.5949,118.139,118.253,28227.0
2023-01-19 13:50:00,124.48,124.49,124.33,124.42,9132.0,118.2245,118.234,118.0821,118.1675,9132.0
2023-01-19 14:00:00,124.42,124.47,124.21,124.3,28715.0,118.1675,118.215,117.9681,118.0536,28715.0
2023-01-19 14:10:00,124.3,124.77,124.29,124.6,31985.0,118.0536,118.5,118.0441,118.3385,31985.0
2023-01-19 14:20:00,124.66,124.87,124.62,124.83,39251.0,118.3955,118.5949,118.3575,118.5569,39251.0
2023-01-19 14:30:00,124.79,125.01,124.75,124.81,39017.0,118.5189,118.7279,118.481,118.5379,39017.0
2023-01-19 14:40:00,124.81,124.86,124.56,124.67,43947.0,118.5379,118.5854,118.3005,118.405,43947.0
2023-01-19 14:50:00,124.63,124.71,124.5,124.56,32496.0,118.367,118.443,118.2435,118.3005,32496.0
2023-01-19 15:00:00,124.55,124.64,124.22,124.31,78745.0,118.291,118.3765,117.9776,118.0631,78745.0
2023-01-19 15:10:00,124.31,124.38,124.0,124.09,74328.0,118.0631,118.1296,117.7686,117.8541,74328.0
2023-01-19 15:20:00,124.1,124.14,123.78,123.84,71416.0,117.8636,117.9016,117.5597,117.6167,71416.0
2023-01-19 15:30:00,123.86,124.12,123.74,124.02,100486.0,117.6357,117.8826,117.5217,117.7876,100486.0
2023-01-19 15:40:00,124.01,124.13,123.66,123.74,134715.0,117.7781,117.8921,117.4457,117.5217,134715.0
2023-01-19 15:50:00,123.75,123.92,123.41,123.74,272281.0,117.5312,117.6927,117.2083,117.5217,272281.0
2023-01-20 09:30:00,133.37,133.37,125.93,126.9,306740.0,126.6678,126.6678,119.6017,120.5229,306740.0
2023-01-20 09:40:00,126.74,128.68,125.75,128.68,123487.0,120.371,122.2135,119.4307,122.2135,123487.0
2023-01-20 09:50:00,128.82,129.49,128.39,129.43,60368.0,122.3464,122.9828,121.938,122.9258,60368.0
2023-01-20 10:00:00,129.51,130.22,129.4,129.4,100419.0,123.0018,123.6761,122.8973,122.8973,100419.0
2023-01-20 10:10:00,129.41,130.32,129.24,130.11,52105.0,122.9068,123.771,122.7453,123.5716,52105.0
2023-01-20 10:20:00,130.08,130.71,129.78,130.55,50158.0,123.5431,124.1415,123.2582,123.9895,50158.0
2023-01-20 10:30:00,130.56,131.02,129.79,129.92,88090.0,123.999,124.4359,123.2677,123.3912,88090.0
2023-01-20 10:40:00,129.93,130.58,129.74,130.55,50624.0,123.4006,124.018,123.2202,123.9895,50624.0
2023-01-20 10:50:00,130.56,131.16,130.17,130.6,48880.0,123.999,124.5688,123.6286,124.037,48880.0
2023-01-20 11:00:00,130.6,131.07,130.58,130.91,30250.0,124.037,124.4834,124.018,124.3314,30250.0
2023-01-20 11:10:00,130.9,131.19,130.79,131.02,36027.0,124.3219,124.5973,124.2174,124.4359,36027.0
2023-01-20 11:20:00,131.04,131.34,130.87,131.33,31944.0,124.4549,124.7398,124.2934,124.7303,31944.0
2023-01-20 11:30:00,131.32,131.35,130.28,130.33,96189.0,124.7208,124.7493,123.7331,123.7805,96189.0
2023-01-20 11:40:00,130.33,130.51,130.04,130.35,53979.0,123.7805,123.9515,123.5051,123.7995,53979.0
2023-01-20 11:50:00,130.38,130.38,129.7,129.72,18086.0,123.828,123.828,123.1822,123.2012,18086.0
2023-01-20 12:00:00,129.78,130.15,129.74,129.91,29713.0,123.2582,123.6096,123.2202,123.3817,29713.0
2023-01-20 12:10:00,129.87,129.95,129.43,129.49,27692.0,123.3437,123.4196,122.9258,122.9828,27692.0
2023-01-20 12:20:00,129.53,129.88,129.21,129.88,115183.0,123.0207,123.3532,122.7168,123.3532,115183.0
2023-01-20 12:30:00,129.94,130.16,129.88,130.09,35460.0,123.4101,123.6191,123.3532,123.5526,35460.0
2023-01-20 12:40:00,130.09,130.11,129.9,130.09,23703.0,123.5526,123.5716,123.3722,123.5526,23703.0
2023-01-20 12:50:00,130.09,130.44,130.03,130.44,25356.0,123.5526,123.885,123.4956,123.885,25356.0
2023-01-20 13:00:00,130.48,130.6,130.13,130.16,40853.0,123.923,124.037,123.5906,123.6191,40853.0
2023-01-20 13:10:00,130.16,130.53,129.89,130.3,30639.0,123.6191,123.9705,123.3627,123.7521,30639.0
2023-01-20 13:20:00,130.24,130.55,130.15,130.55,31997.0,123.6951,123.9895,123.6096,123.9895,31997.0
2023-01-20 13:30:00,130.52,131.48,130.52,131.38,40636.0,123.961,124.8728,123.961,124.7778,40636.0
2023-01-20 13:40:00,131.39,131.92,131.35,131.51,45991.0,124.7873,125.2906,124.7493,124.9012,45991.0
2023-01-20 13:50:00,131.5,131.58,131.19,131.22,36051.0,124.8918,124.9677,124.5973,124.6258,36051.0
2023-01-20 14:00:00,131.22,131.25,130.93,131.02,35358.0,124.6258,124.6543,124.3504,124.4359,35358.0
2023-01-20 14:10:00,131.05,131.49,131.03,131.35,52416.0,124.4644,124.8823,124.4454,124.7493,52416.0
2023-01-20 14:20:00,131.35,131.81,131.19,131.56,31036.0,124.7493,125.1862,124.5973,124.9487,31036.0
2023-01-20 14:30:00,131.62,131.67,131.42,131.46,45138.0,125.0057,125.0532,124.8158,124.8538,45138.0
2023-01-20 14:40:00,131.43,131.78,131.43,131.5,28766.0,124.8253,125.1577,124.8253,124.8918,28766.0
2023-01-20 14:50:00,131.53,131.58,131.31,131.4,32240.0,124.9202,124.9677,124.7113,124.7968,32240.0
2023-01-20 15:00:00,131.41,131.6,131.31,131.53,54601.0,124.8063,124.9867,124.7113,124.9202,54601.0
2023-01-20 15:10:00,131.53,131.78,131.46,131.46,60502.0,124.9202,125.1577,124.8538,124.8538,60502.0
2023-01-20 15:20:00,131.45,131.46,131.09,131.15,59552.0,124.8443,124.8538,124.5024,124.5593,59552.0
2023-01-20 15:30:00,131.16,131.27,130.84,131.0,99760.0,124.5688,124.6733,124.2649,124.4169,99760.0
2023-01-20 15:40:00,131.0,131.12,130.73,130.97,90469.0,124.4169,124.5308,124.1604,124.3884,90469.0
2023-01-20 15:50:00,131.0,131.76,130.88,130.89,444615.0,124.4169,125.1387,124.3029,124.3124,444615.0
2023-01-23 09:30:00,130.1,130.21,128.79,129.25,49621.0,123.5621,123.6666,122.3179,122.7548,49621.0
2023-01-23 09:40:00,129.26,129.85,129.25,129.84,39087.0,122.7643,123.3247,122.7548,123.3152,39087.0
2023-01-23 09:50:00,129.83,130.35,129.82,130.3,24867.0,123.3057,123.7995,123.2962,123.7521,24867.0
2023-01-23 10:00:00,130.3,130.54,129.96,130.08,29490.0,123.7521,123.98,123.4291,123.5431,29490.0
2023-01-23 10:10:00,130.04,130.59,130.0,130.29,17762.0,123.5051,124.0275,123.4671,123.7426,17762.0
2023-01-23 10:20:00,130.31,130.49,130.17,130.42,33295.0,123.7616,123.9325,123.6286,123.866,33295.0
2023-01-23 10:30:00,130.42,130.57,130.07,130.08,17538.0,123.866,124.0085,123.5336,123.5431,17538.0
2023-01-23 10:40:00,130.09,130.46,129.95,130.29,30270.0,123.5526,123.904,123.4196,123.7426,30270.0
2023-01-23 10:50:00,130.23,130.23,129.98,130.11,15052.0,123.6856,123.6856,123.4481,123.5716,15052.0
2023-01-23 11:00:00,130.09,131.05,130.09,131.05,28928.0,123.5526,124.4644,123.5526,124.4644,28928.0
2023-01-23 11:10:00,131.04,131.2,130.67,131.2,11558.0,124.4549,124.6068,124.1035,124.6068,11558.0
2023-01-23 11:20:00,131.17,131.35,130.96,130.97,20657.0,124.5783,124.7493,124.3789,124.3884,20657.0
2023-01-23 11:30:00,130.98,131.32,130.91,130.91,29139.0,124.3979,124.7208,124.3314,124.3314,29139.0
2023-01-23 11:40:00,130.95,130.95,130.47,130.79,44711.0,124.3694,124.3694,123.9135,124.2174,44711.0
2023-01-23 11:50:00,130.79,131.0,130.64,131.0,18494.0,124.2174,124.4169,124.075,124.4169,18494.0
2023-01-23 12:00:00,131.01,131.17,130.63,130.65,22836.0,124.4264,124.5783,124.0655,124.0845,22836.0
2023-01-23 12:10:00,130.71,130.99,130.68,130.97,23464.0,124.1415,124.4074,124.113,124.3884,23464.0
2023-01-23 12:20:00,130.92,131.21,130.9,131.17,13476.0,124.3409,124.6163,124.3219,124.5783,13476.0
2023-01-23 12:30:00,131.2,131.48,131.16,131.42,23727.0,124.6068,124.8728,124.5688,124.8158,23727.0
2023-01-23 12:40:00,131.42,131.46,131.3,131.3,20372.0,124.8158,124.8538,124.7018,124.7018,20372.0
2023-01-23 12:50:00,131.3,131.77,131.3,131.72,18391.0,124.7018,125.1482,124.7018,125.1007,18391.0
2023-01-23 13:00:00,131.72,132.09,131.66,132.08,36902.0,125.1007,125.4521,125.0437,125.4426,36902.0
2023-01-23 13:10:00,132.09,132.15,131.94,132.09,17479.0,125.4521,125.5091,125.3096,125.4521,17479.0
2023-01-23 13:20:00,132.11,132.3,132.01,132.08,21322.0,125.4711,125.6515,125.3761,125.4426,21322.0
2023-01-23 13:30:00,132.12,132.25,132.03,132.15,21668.0,125.4806,125.6041,125.3951,125.5091,21668.0
2023-01-23 13:40:00,132.18,132.28,132.11,132.24,16928.0,125.5376,125.6326,125.4711,125.5946,16928.0
2023-01-23 13:50:00,132.22,132.22,131.71,131.79,24920.0,125.5756,125.5756,125.0912,125.1672,24920.0
2023-01-23 14:00:00,131.79,131.79,131.54,131.76,12185.0,125.1672,125.1672,124.9297,125.1387,12185.0
2023-01-23 14:10:00,131.71,131.71,131.13,131.14,16572.0,125.0912,125.0912,124.5403,124.5498,16572.0
2023-01-23 14:20:00,131.13,131.16,130.77,130.8,20283.0,124.5403,124.5688,124.1984,124.2269,20283.0
2023-01-23 14:30:00,130.81,130.95,130.55,130.63,12170.0,124.2364,124.3694,123.9895,124.0655,12170.0
2023-01-23 14:40:00,130.64,130.86,130.52,130.63,15554.0,124.075,124.2839,123.961,124.0655,15554.0
2023-01-23 14:50:00,130.63,130.64,130.37,130.63,17811.0,124.0655,124.075,123.8185,124.0655,17811.0
2023-01-23 15:00:00,130.63,130.7,130.12,130.14,20372.0,124.0655,124.132,123.5811,123.6001,20372.0
2023-01-23 15:10:00,130.13,130.71,130.04,130.48,32929.0,123.5906,124.1415,123.5051,123.923,32929.0
2023-01-23 15:20:00,130.44,130.49,130.17,130.24,41289.0,123.885,123.9325,123.6286,123.6951,41289.0
2023-01-23 15:30:00,130.23,130.29,130.04,130.22,30087.0,123.6856,123.7426,123.5051,123.6761,30087.0
2023-01-23 15:40:00,130.2,130.31,130.05,130.11,63886.0,123.6571,123.7616,123.5146,123.5716,63886.0
2023-01-23 15:50:00,130.13,130.4,130.07,130.26,145080.0,123.5906,123.847,123.5336,123.7141,145080.0
2023-01-24 09:30:00,130.24,130.24,128.87,129.02,11305.0,123.6951,123.6951,122.3939,122.5364,11305.0
2023-01-24 09:40:00,129.08,129.51,128.73,128.82,22971.0,122.5934,123.0018,122.261,122.3464,22971.0
2023-01-24 09:50:00,128.83,128.9,127.7,127.76,24287.0,122.3559,122.4224,121.2827,121.3397,24287.0
2023-01-24 10:00:00,127.76,128.52,127.76,128.52,15231.0,121.3397,122.0615,121.3397,122.0615,15231.0
2023-01-24 10:10:00,128.51,128.84,128.27,128.35,36459.0,122.052,122.3654,121.8241,121.9,36459.0
2023-01-24 10:20:00,128.39,128.63,128.15,128.5,29332.0,121.938,122.166,121.7101,122.0425,29332.0
2023-01-24 10:30:00,128.56,129.72,128.56,129.72,11891.0,122.0995,123.2012,122.0995,123.2012,11891.0
2023-01-24 10:40:00,129.69,130.03,129.5,130.02,12878.0,123.1727,123.4956,122.9923,123.4861,12878.0
2023-01-24 10:50:00,130.01,130.39,129.79,130.39,6411.0,123.4766,123.8375,123.2677,123.8375,6411.0
2023-01-24 11:00:00,130.36,130.51,130.3,130.43,9787.0,123.809,123.9515,123.7521,123.8755,9787.0
2023-01-24 11:10:00,130.41,130.44,130.07,130.35,14221.0,123.8565,123.885,123.5336,123.7995,14221.0
2023-01-24 11:20:00,130.33,130.76,130.33,130.76,14230.0,123.7805,124.1889,123.7805,124.1889,14230.0
2023-01-24 11:30:00,130.76,130.86,130.6,130.78,20408.0,124.1889,124.2839,124.037,124.2079,20408.0
2023-01-24 11:40:00,130.82,130.83,130.4,130.72,10093.0,124.2459,124.2554,123.847,124.1509,10093.0
2023-01-24 11:50:00,130.72,130.75,130.43,130.61,12885.0,124.1509,124.1794,123.8755,124.0465,12885.0
2023-01-24 12:00:00,130.59,130.59,130.23,130.51,13863.0,124.0275,124.0275,123.6856,123.9515,13863.0
2023-01-24 12:10:00,130.5,130.65,130.46,130.62,7227.0,123.942,124.0845,123.904,124.056,7227.0
2023-01-24 12:20:00,130.61,130.98,130.58,130.96,11200.0,124.0465,124.3979,124.018,124.3789,11200.0
2023-01-24 12:30:00,130.96,131.15,130.91,130.97,14333.0,124.3789,124.5593,124.3314,124.3884,14333.0
2023-01-24 12:40:00,130.99,131.26,130.95,131.17,24053.0,124.4074,124.6638,124.3694,124.5783,24053.0
2023-01-24 12:50:00,131.17,131.55,131.16,131.55,14698.0,124.5783,124.9392,124.5688,124.9392,14698.0
2023-01-24 13:00:00,131.55,131.56,131.28,131.49,16873.0,124.9392,124.9487,124.6828,124.8823,16873.0
2023-01-24 13:10:00,131.51,131.62,131.47,131.61,11072.0,124.9012,125.0057,124.8633,124.9962,11072.0
2023-01-24 13:20:00,131.63,131.64,131.15,131.3,19692.0,125.0152,125.0247,124.5593,124.7018,19692.0
2023-01-24 13:30:00,131.31,131.42,131.26,131.39,7135.0,124.7113,124.8158,124.6638,124.7873,7135.0
2023-01-24 13:40:00,131.42,131.61,131.41,131.59,8618.0,124.8158,124.9962,124.8063,124.9772,8618.0
2023-01-24 13:50:00,131.55,131.56,131.45,131.56,6027.0,124.9392,124.9487,124.8443,124.9487,6027.0
2023-01-24 14:00:00,131.6,131.61,131.03,131.03,12246.0,124.9867,124.9962,124.4454,124.4454,12246.0
2023-01-24 14:10:00,131.05,131.47,131.05,131.37,8863.0,124.4644,124.8633,124.4644,124.7683,8863.0
2023-01-24 14:20:00,131.36,131.66,131.36,131.66,9817.0,124.7588,125.0437,124.7588,125.0437,9817.0
2023-01-24 14:30:00,131.74,131.88,131.62,131.82,14303.0,125.1197,125.2527,125.0057,125.1957,14303.0
2023-01-24 14:40:00,131.79,132.01,131.79,131.84,9942.0,125.1672,125.3761,125.1672,125.2147,9942.0
2023-01-24 14:50:00,131.83,132.02,131.76,132.02,8988.0,125.2052,125.3856,125.1387,125.3856,8988.0
2023-01-24 15:00:00,132.02,132.05,131.73,131.74,8434.0,125.3856,125.4141,125.1102,125.1197,8434.0
2023-01-24 15:10:00,131.73,131.79,131.58,131.6,11720.0,125.1102,125.1672,124.9677,124.9867,11720.0
2023-01-24 15:20:00,131.61,131.7,131.33,131.39,17974.0,124.9962,125.0817,124.7303,124.7873,17974.0
2023-01-24 15:30:00,131.39,131.39,131.06,131.29,19840.0,124.7873,124.7873,124.4739,124.6923,19840.0
2023-01-24 15:40:00,131.28,131.3,130.89,130.89,38866.0,124.6828,124.7018,124.3124,124.3124,38866.0
2023-01-24 15:50:00,130.91,131.18,130.89,130.93,82136.0,124.3314,124.5878,124.3124,124.3504,82136.0
2023-01-25 09:30:00,129.08,129.13,128.78,128.99,13902.0,122.5934,122.6408,122.3084,122.5079,13902.0
2023-01-25 09:40:00,129.0,129.09,128.53,128.73,9950.0,122.5174,122.6029,122.071,122.261,9950.0
2023-01-25 09:50:00,128.66,128.79,128.11,128.12,7869.0,122.1945,122.3179,121.6721,121.6816,7869.0
2023-01-25 10:00:00,128.08,129.27,128.07,129.18,10673.0,121.6436,122.7738,121.6341,122.6883,10673.0
2023-01-25 10:10:00,129.16,129.33,128.81,128.91,10148.0,122.6693,122.8308,122.3369,122.4319,10148.0
2023-01-25 10:20:00,128.88,128.95,128.58,128.62,6919.0,122.4034,122.4699,122.1185,122.1565,6919.0
2023-01-25 10:30:00,128.67,128.74,127.91,128.05,8854.0,122.204,122.2704,121.4822,121.6151,8854.0
2023-01-25 10:40:00,128.0,128.24,127.99,128.0,7052.0,121.5676,121.7956,121.5581,121.5676,7052.0
2023-01-25 10:50:00,127.91,128.27,127.79,128.27,30353.0,121.4822,121.8241,121.3682,121.8241,30353.0
2023-01-25 11:00:00,128.24,128.39,127.99,127.99,9766.0,121.7956,121.938,121.5581,121.5581,9766.0
2023-01-25 11:10:00,127.98,128.41,127.98,128.39,7704.0,121.5486,121.957,121.5486,121.938,7704.0
2023-01-25 11:20:00,128.49,128.61,128.3,128.37,18481.0,122.033,122.147,121.8526,121.919,18481.0
2023-01-25 11:30:00,128.37,128.44,128.12,128.29,11643.0,121.919,121.9855,121.6816,121.8431,11643.0
2023-01-25 11:40:00,128.28,128.39,128.03,128.18,24262.0,121.8336,121.938,121.5961,121.7386,24262.0
2023-01-25 11:50:00,128.21,128.51,128.17,128.29,11957.0,121.7671,122.052,121.7291,121.8431,11957.0
2023-01-25 12:00:00,128.33,128.51,128.2,128.44,13693.0,121.8811,122.052,121.7576,121.9855,13693.0
2023-01-25 12:10:00,128.46,128.48,128.34,128.43,8808.0,122.0045,122.0235,121.8905,121.976,8808.0
2023-01-25 12:20:00,128.4,128.4,127.97,128.11,13352.0,121.9475,121.9475,121.5391,121.6721,13352.0
2023-01-25 12:30:00,128.14,128.24,128.09,128.18,8248.0,121.7006,121.7956,121.6531,121.7386,8248.0
2023-01-25 12:40:00,128.21,128.42,128.12,128.39,37634.0,121.7671,121.9665,121.6816,121.938,37634.0
2023-01-25 12:50:00,128.39,128.55,128.36,128.43,14886.0,121.938,122.09,121.9095,121.976,14886.0
2023-01-25 13:00:00,128.4,128.64,128.3,128.5,46862.0,121.9475,122.1755,121.8526,122.0425,46862.0
2023-01-25 13:10:00,128.53,128.72,128.53,128.68,8199.0,122.071,122.2515,122.071,122.2135,8199.0
2023-01-25 13:20:00,128.68,128.8,128.64,128.74,10321.0,122.2135,122.3274,122.1755,122.2704,10321.0
2023-01-25 13:30:00,128.74,128.78,128.61,128.69,13973.0,122.2704,122.3084,122.147,122.223,13973.0
2023-01-25 13:40:00,128.69,128.79,128.62,128.75,11726.0,122.223,122.3179,122.1565,122.2799,11726.0
2023-01-25 13:50:00,128.75,128.81,128.6,128.75,14378.0,122.2799,122.3369,122.1375,122.2799,14378.0
2023-01-25 14:00:00,128.78,128.84,128.72,128.81,9879.0,122.3084,122.3654,122.2515,122.3369,9879.0
2023-01-25 14:10:00,128.81,129.1,128.79,129.02,16922.0,122.3369,122.6124,122.3179,122.5364,16922.0
2023-01-25 14:20:00,129.03,129.04,128.62,128.69,12302.0,122.5459,122.5554,122.1565,122.223,12302.0
2023-01-25 14:30:00,128.72,128.72,128.36,128.46,10066.0,122.2515,122.2515,121.9095,122.0045,10066.0
2023-01-25 14:40:00,128.42,128.6,128.34,128.41,12064.0,121.9665,122.1375,121.8905,121.957,12064.0
2023-01-25 14:50:00,128.41,128.72,128.41,128.68,13688.0,121.957,122.2515,121.957,122.2135,13688.0
2023-01-25 15:00:00,128.66,128.94,128.64,128.94,16099.0,122.1945,122.4604,122.1755,122.4604,16099.0
2023-01-25 15:10:00,128.9,128.93,128.6,128.64,16695.0,122.4224,122.4509,122.1375,122.1755,16695.0
2023-01-25 15:20:00,128.65,128.68,128.46,128.66,36263.0,122.185,122.2135,122.0045,122.1945,36263.0
2023-01-25 15:30:00,128.66,128.73,128.4,128.47,44358.0,122.1945,122.261,121.9475,122.014,44358.0
2023-01-25 15:40:00,128.45,128.48,127.97,128.04,83830.0,121.995,122.0235,121.5391,121.6056,83830.0
2023-01-25 15:50:00,128.05,128.24,127.77,128.16,173150.0,121.6151,121.7956,121.3492,121.7196,173150.0
2023-01-26 09:30:00,125.75,127.72,125.46,126.98,137485.0,119.4307,121.3017,119.1553,120.5989,137485.0
2023-01-26 09:40:00,127.06,127.94,126.87,127.32,147990.0,120.6749,121.5107,120.4944,120.9218,147990.0
2023-01-26 09:50:00,127.32,127.86,127.02,127.05,46990.0,120.9218,121.4347,120.6369,120.6654,46990.0
2023-01-26 10:00:00,127.11,127.19,126.83,127.03,63007.0,120.7224,120.7983,120.4564,120.6464,63007.0
2023-01-26 10:10:00,127.04,128.48,126.85,128.2,75569.0,120.6559,122.0235,120.4754,121.7576,75569.0
2023-01-26 10:20:00,128.2,128.47,127.62,127.81,28412.0,121.7576,122.014,121.2067,121.3872,28412.0
2023-01-26 10:30:00,127.8,128.09,127.34,127.34,30592.0,121.3777,121.6531,120.9408,120.9408,30592.0
2023-01-26 10:40:00,127.38,127.41,126.84,127.01,82518.0,120.9788,121.0073,120.4659,120.6274,82518.0
2023-01-26 10:50:00,127.14,127.32,126.37,126.44,24549.0,120.7509,120.9218,120.0195,120.086,24549.0
2023-01-26 11:00:00,126.51,126.54,125.97,126.06,25263.0,120.1525,120.181,119.6396,119.7251,25263.0
2023-01-26 11:10:00,126.09,126.79,126.09,126.59,17173.0,119.7536,120.4184,119.7536,120.2285,17173.0
2023-01-26 11:20:00,126.52,126.77,126.27,126.74,18817.0,120.162,120.3994,119.9246,120.371,18817.0
2023-01-26 11:30:00,126.76,126.86,126.61,126.79,18100.0,120.3899,120.4849,120.2475,120.4184,18100.0
2023-01-26 11:40:00,126.75,127.09,126.55,127.03,20426.0,120.3805,120.7034,120.1905,120.6464,20426.0
2023-01-26 11:50:00,127.02,127.04,126.64,126.86,15276.0,120.6369,120.6559,120.276,120.4849,15276.0
2023-01-26 12:00:00,126.82,127.41,126.81,127.38,15452.0,120.4469,121.0073,120.4374,120.9788,15452.0
2023-01-26 12:10:00,127.44,127.57,127.11,127.11,9864.0,121.0358,121.1592,120.7224,120.7224,9864.0
2023-01-26 12:20:00,127.15,127.22,127.04,127.13,12200.0,120.7604,120.8268,120.6559,120.7414,12200.0
2023-01-26 12:30:00,127.1,127.27,127.1,127.21,10213.0,120.7129,120.8743,120.7129,120.8173,10213.0
2023-01-26 12:40:00,127.21,127.24,126.8,126.91,12077.0,120.8173,120.8458,120.4279,120.5324,12077.0
2023-01-26 12:50:00,126.91,127.22,126.91,127.05,9954.0,120.5324,120.8268,120.5324,120.6654,9954.0
2023-01-26 13:00:00,127.08,127.21,126.96,127.07,18401.0,120.6939,120.8173,120.5799,120.6844,18401.0
2023-01-26 13:10:00,127.08,127.08,126.82,126.9,14798.0,120.6939,120.6939,120.4469,120.5229,14798.0
2023-01-26 13:20:00,126.9,127.07,126.88,127.01,17693.0,120.5229,120.6844,120.5039,120.6274,17693.0
2023-01-26 13:30:00,127.01,127.62,126.87,127.62,26529.0,120.6274,121.2067,120.4944,121.2067,26529.0
2023-01-26 13:40:00,127.62,127.85,127.5,127.71,21957.0,121.2067,121.4252,121.0928,121.2922,21957.0
2023-01-26 13:50:00,127.72,127.89,127.68,127.72,26369.0,121.3017,121.4632,121.2637,121.3017,26369.0
2023-01-26 14:00:00,127.69,127.78,127.45,127.76,34181.0,121.2732,121.3587,121.0453,121.3397,34181.0
2023-01-26 14:10:00,127.8,128.03,127.76,127.96,27882.0,121.3777,121.5961,121.3397,121.5296,27882.0
2023-01-26 14:20:00,127.97,128.16,127.85,127.93,35476.0,121.5391,121.7196,121.4252,121.5012,35476.0
2023-01-26 14:30:00,127.97,127.99,127.79,127.86,13663.0,121.5391,121.5581,121.3682,121.4347,13663.0
2023-01-26 14:40:00,127.86,127.98,127.6,127.6,13949.0,121.4347,121.5486,121.1877,121.1877,13949.0
2023-01-26 14:50:00,127.57,127.58,127.31,127.45,44837.0,121.1592,121.1687,120.9123,121.0453,44837.0
2023-01-26 15:00:00,127.47,127.49,127.01,127.08,33135.0,121.0643,121.0833,120.6274,120.6939,33135.0
2023-01-26 15:10:00,127.07,127.18,127.04,127.15,14923.0,120.6844,120.7888,120.6559,120.7604,14923.0
2023-01-26 15:20:00,127.14,127.14,126.83,126.95,22686.0,120.7509,120.7509,120.4564,120.5704,22686.0
2023-01-26 15:30:00,126.87,127.05,126.6,126.63,33280.0,120.4944,120.6654,120.238,120.2665,33280.0
2023-01-26 15:40:00,126.65,127.27,126.64,127.27,53952.0,120.2855,120.8743,120.276,120.8743,53952.0
2023-01-26 15:50:00,127.29,127.78,127.27,127.66,118328.0,120.8933,121.3587,120.8743,121.2447,118328.0
2023-01-27 09:30:00,127.31,128.23,127.07,127.71,26987.0,120.9123,121.7861,120.6844,121.2922,26987.0
2023-01-27 09:40:00,127.45,128.52,127.45,128.33,36483.0,121.0453,122.0615,121.0453,121.8811,36483.0
2023-01-27 09:50:00,128.33,128.65,127.95,128.18,14752.0,121.8811,122.185,121.5201,121.7386,14752.0
2023-01-27 10:00:00,128.13,128.64,127.99,128.54,16568.0,121.6911,122.1755,121.5581,122.0805,16568.0
2023-01-27 10:10:00,128.37,128.62,128.27,128.56,26384.0,121.919,122.1565,121.8241,122.0995,26384.0
2023-01-27 10:20:00,128.52,128.58,128.0,128.25,23710.0,122.0615,122.1185,121.5676,121.8051,23710.0
2023-01-27 10:30:00,128.25,128.55,127.94,128.06,22419.0,121.8051,122.09,121.5107,121.6246,22419.0
2023-01-27 10:40:00,127.98,128.1,127.79,127.9,14423.0,121.5486,121.6626,121.3682,121.4727,14423.0
2023-01-27 10:50:00,127.89,127.91,127.47,127.69,9053.0,121.4632,121.4822,121.0643,121.2732,9053.0
2023-01-27 11:00:00,127.63,127.98,127.41,127.44,19126.0,121.2162,121.5486,121.0073,121.0358,19126.0
2023-01-27 11:10:00,127.36,127.39,127.16,127.24,21556.0,120.9598,120.9883,120.7698,120.8458,21556.0
2023-01-27 11:20:00,127.17,127.31,127.05,127.19,10999.0,120.7793,120.9123,120.6654,120.7983,10999.0
2023-01-27 11:30:00,127.2,127.52,127.19,127.41,12706.0,120.8078,121.1118,120.7983,121.0073,12706.0
2023-01-27 11:40:00,127.48,127.76,127.48,127.73,11231.0,121.0738,121.3397,121.0738,121.3112,11231.0
2023-01-27 11:50:00,127.76,127.83,127.66,127.79,8766.0,121.3397,121.4062,121.2447,121.3682,8766.0
2023-01-27 12:00:00,127.82,127.9,127.72,127.85,9883.0,121.3967,121.4727,121.3017,121.4252,9883.0
2023-01-27 12:10:00,127.86,128.3,127.82,128.27,9308.0,121.4347,121.8526,121.3967,121.8241,9308.0
2023-01-27 12:20:00,128.28,128.28,127.96,128.05,11088.0,121.8336,121.8336,121.5296,121.6151,11088.0
2023-01-27 12:30:00,128.03,128.23,128.0,128.14,7557.0,121.5961,121.7861,121.5676,121.7006,7557.0
2023-01-27 12:40:00,128.16,128.21,127.94,128.05,21323.0,121.7196,121.7671,121.5107,121.6151,21323.0
2023-01-27 12:50:00,127.98,127.98,127.67,127.69,4777.0,121.5486,121.5486,121.2542,121.2732,4777.0
2023-01-27 13:00:00,127.7,127.72,127.51,127.65,9059.0,121.2827,121.3017,121.1023,121.2352,9059.0
2023-01-27 13:10:00,127.65,127.79,127.56,127.78,13351.0,121.2352,121.3682,121.1497,121.3587,13351.0
2023-01-27 13:20:00,127.76,127.86,127.7,127.72,8815.0,121.3397,121.4347,121.2827,121.3017,8815.0
2023-01-27 13:30:00,127.72,127.88,127.71,127.78,15084.0,121.3017,121.4537,121.2922,121.3587,15084.0
2023-01-27 13:40:00,127.78,127.78,127.26,127.54,12227.0,121.3587,121.3587,120.8648,121.1308,12227.0
2023-01-27 13:50:00,127.5,127.55,127.35,127.47,47525.0,121.0928,121.1402,120.9503,121.0643,47525.0
2023-01-27 14:00:00,127.47,127.55,127.03,127.16,16007.0,121.0643,121.1402,120.6464,120.7698,16007.0
2023-01-27 14:10:00,127.16,127.47,127.02,127.47,46879.0,120.7698,121.0643,120.6369,121.0643,46879.0
2023-01-27 14:20:00,127.51,127.55,127.36,127.41,14279.0,121.1023,121.1402,120.9598,121.0073,14279.0
2023-01-27 14:30:00,127.44,127.91,127.44,127.91,21312.0,121.0358,121.4822,121.0358,121.4822,21312.0
2023-01-27 14:40:00,127.88,128.07,127.85,128.05,18789.0,121.4537,121.6341,121.4252,121.6151,18789.0
2023-01-27 14:50:00,128.02,128.03,127.83,127.88,41796.0,121.5866,121.5961,121.4062,121.4537,41796.0
2023-01-27 15:00:00,127.88,128.13,127.82,128.12,39613.0,121.4537,121.6911,121.3967,121.6816,39613.0
2023-01-27 15:10:00,128.11,128.11,127.87,127.9,23420.0,121.6721,121.6721,121.4442,121.4727,23420.0
2023-01-27 15:20:00,127.91,127.92,127.7,127.78,18232.0,121.4822,121.4917,121.2827,121.3587,18232.0
2023-01-27 15:30:00,127.81,127.9,127.61,127.62,38258.0,121.3872,121.4727,121.1972,121.2067,38258.0
2023-01-27 15:40:00,127.63,127.68,127.39,127.51,45807.0,121.2162,121.2637,120.9883,121.1023,45807.0
2023-01-27 15:50:00,127.51,127.62,127.24,127.35,154819.0,121.1023,121.2067,120.8458,120.9503,154819.0
2023-01-30 09:30:00,127.04,128.54,126.95,128.25,24311.0,120.6559,122.0805,120.5704,121.8051,24311.0
2023-01-30 09:40:00,128.25,128.89,128.17,128.89,16974.0,121.8051,122.4129,121.7291,122.4129,16974.0
2023-01-30 09:50:00,129.03,129.21,128.8,129.01,14281.0,122.5459,122.7168,122.3274,122.5269,14281.0
2023-01-30 10:00:00,129.0,129.5,129.0,129.46,12501.0,122.5174,122.9923,122.5174,122.9543,12501.0
2023-01-30 10:10:00,129.49,129.57,129.21,129.3,10780.0,122.9828,123.0587,122.7168,122.8023,10780.0
2023-01-30 10:20:00,129.35,129.37,128.79,128.92,11719.0,122.8498,122.8688,122.3179,122.4414,11719.0
2023-01-30 10:30:00,128.96,128.96,128.03,128.24,14651.0,122.4794,122.4794,121.5961,121.7956,14651.0
2023-01-30 10:40:00,128.19,128.19,127.62,127.85,47897.0,121.7481,121.7481,121.2067,121.4252,47897.0
2023-01-30 10:50:00,127.86,128.01,127.61,128.01,9693.0,121.4347,121.5771,121.1972,121.5771,9693.0
2023-01-30 11:00:00,128.15,128.45,128.14,128.25,8803.0,121.7101,121.995,121.7006,121.8051,8803.0
2023-01-30 11:10:00,128.3,128.9,128.3,128.8,12818.0,121.8526,122.4224,121.8526,122.3274,12818.0
2023-01-30 11:20:00,128.8,128.8,128.26,128.53,16909.0,122.3274,122.3274,121.8146,122.071,16909.0
2023-01-30 11:30:00,128.53,128.67,128.34,128.41,14914.0,122.071,122.204,121.8905,121.957,14914.0
2023-01-30 11:40:00,128.5,128.58,128.28,128.37,5993.0,122.0425,122.1185,121.8336,121.919,5993.0
2023-01-30 11:50:00,128.36,128.49,128.05,128.49,7201.0,121.9095,122.033,121.6151,122.033,7201.0
2023-01-30 12:00:00,128.46,128.46,128.24,128.38,6621.0,122.0045,122.0045,121.7956,121.9285,6621.0
2023-01-30 12:10:00,128.4,128.4,128.2,128.33,9597.0,121.9475,121.9475,121.7576,121.8811,9597.0
2023-01-30 12:20:00,128.28,128.36,128.09,128.31,10752.0,121.8336,121.9095,121.6531,121.8621,10752.0
2023-01-30 12:30:00,128.32,128.51,128.2,128.41,11596.0,121.8716,122.052,121.7576,121.957,11596.0
2023-01-30 12:40:00,128.41,128.45,128.11,128.21,10639.0,121.957,121.995,121.6721,121.7671,10639.0
2023-01-30 12:50:00,128.21,128.21,127.97,128.11,9894.0,121.7671,121.7671,121.5391,121.6721,9894.0
2023-01-30 13:00:00,128.05,128.1,127.88,127.9,6294.0,121.6151,121.6626,121.4537,121.4727,6294.0
2023-01-30 13:10:00,127.94,128.02,127.86,128.0,16560.0,121.5107,121.5866,121.4347,121.5676,16560.0
2023-01-30 13:20:00,128.0,128.03,127.9,127.9,11558.0,121.5676,121.5961,121.4727,121.4727,11558.0
2023-01-30 13:30:00,127.89,127.89,127.7,127.74,8221.0,121.4632,121.4632,121.2827,121.3207,8221.0
2023-01-30 13:40:00,127.76,127.91,127.64,127.91,10271.0,121.3397,121.4822,121.2257,121.4822,10271.0
2023-01-30 13:50:00,127.89,128.02,127.71,127.91,10419.0,121.4632,121.5866,121.2922,121.4822,10419.0
2023-01-30 14:00:00,127.89,127.89,127.65,127.65,9356.0,121.4632,121.4632,121.2352,121.2352,9356.0
2023-01-30 14:10:00,127.66,127.73,127.58,127.62,10738.0,121.2447,121.3112,121.1687,121.2067,10738.0
2023-01-30 14:20:00,127.63,127.81,127.62,127.78,12377.0,121.2162,121.3872,121.2067,121.3587,12377.0
2023-01-30 14:30:00,127.75,127.82,127.64,127.77,29874.0,121.3302,121.3967,121.2257,121.3492,29874.0
2023-01-30 14:40:00,127.76,127.76,127.53,127.57,12355.0,121.3397,121.3397,121.1213,121.1592,12355.0
2023-01-30 14:50:00,127.55,127.79,127.54,127.76,15960.0,121.1402,121.3682,121.1308,121.3397,15960.0
2023-01-30 15:00:00,127.79,127.91,127.62,127.74,31276.0,121.3682,121.4822,121.2067,121.3207,31276.0
2023-01-30 15:10:00,127.78,127.99,127.62,127.73,16319.0,121.3587,121.5581,121.2067,121.3112,16319.0
2023-01-30 15:20:00,127.75,127.8,127.49,127.51,18806.0,121.3302,121.3777,121.0833,121.1023,18806.0
2023-01-30 15:30:00,127.49,128.02,127.45,128.0,26012.0,121.0833,121.5866,121.0453,121.5676,26012.0
2023-01-30 15:40:00,128.02,128.03,127.57,127.61,43633.0,121.5866,121.5961,121.1592,121.1972,43633.0
2023-01-30 15:50:00,127.63,127.85,127.48,127.68,111183.0,121.2162,121.4252,121.0738,121.2637,111183.0
2023-01-31 09:30:00,128.35,128.89,127.78,128.14,19935.0,121.9,122.4129,121.3587,121.7006,19935.0
2023-01-31 09:40:00,128.16,128.26,127.98,128.1,8386.0,121.7196,121.8146,121.5486,121.6626,8386.0
2023-01-31 09:50:00,128.09,128.62,128.09,128.38,8996.0,121.6531,122.1565,121.6531,121.9285,8996.0
2023-01-31 10:00:00,128.36,128.48,127.77,127.77,11640.0,121.9095,122.0235,121.3492,121.3492,11640.0
2023-01-31 10:10:00,127.77,128.39,127.65,128.34,4644.0,121.3492,121.938,121.2352,121.8905,4644.0
2023-01-31 10:20:00,128.34,128.44,128.03,128.44,9102.0,121.8905,121.9855,121.5961,121.9855,9102.0
2023-01-31 10:30:00,128.39,128.45,128.18,128.25,4644.0,121.938,121.995,121.7386,121.8051,4644.0
2023-01-31 10:40:00,128.26,128.79,128.26,128.62,8747.0,121.8146,122.3179,121.8146,122.1565,8747.0
2023-01-31 10:50:00,128.61,128.74,128.45,128.64,7575.0,122.147,122.2704,121.995,122.1755,7575.0
2023-01-31 11:00:00,128.68,128.85,128.66,128.85,15174.0,122.2135,122.3749,122.1945,122.3749,15174.0
2023-01-31 11:10:00,128.85,129.05,128.71,128.94,8686.0,122.3749,122.5649,122.242,122.4604,8686.0
2023-01-31 11:20:00,128.99,129.06,128.79,128.96,11210.0,122.5079,122.5744,122.3179,122.4794,11210.0
2023-01-31 11:30:00,129.0,129.35,128.95,129.28,15712.0,122.5174,122.8498,122.4699,122.7833,15712.0
2023-01-31 11:40:00,129.28,129.34,129.08,129.21,7726.0,122.7833,122.8403,122.5934,122.7168,7726.0
2023-01-31 11:50:00,129.18,129.37,129.18,129.25,13346.0,122.6883,122.8688,122.6883,122.7548,13346.0
2023-01-31 12:00:00,129.24,129.26,128.96,129.03,13563.0,122.7453,122.7643,122.4794,122.5459,13563.0
2023-01-31 12:10:00,129.01,129.02,128.84,128.96,8187.0,122.5269,122.5364,122.3654,122.4794,8187.0
2023-01-31 12:20:00,128.96,129.0,128.75,129.0,8106.0,122.4794,122.5174,122.2799,122.5174,8106.0
2023-01-31 12:30:00,128.96,129.06,128.92,129.0,7998.0,122.4794,122.5744,122.4414,122.5174,7998.0
2023-01-31 12:40:00,129.0,129.26,128.97,129.09,23633.0,122.5174,122.7643,122.4889,122.6029,23633.0
2023-01-31 12:50:00,129.11,129.26,129.08,129.2,6732.0,122.6219,122.7643,122.5934,122.7073,6732.0
2023-01-31 13:00:00,129.11,129.3,129.09,129.09,11681.0,122.6219,122.8023,122.6029,122.6029,11681.0
2023-01-31 13:10:00,129.08,129.1,129.01,129.06,7369.0,122.5934,122.6124,122.5269,122.5744,7369.0
2023-01-31 13:20:00,129.03,129.15,128.99,129.09,4384.0,122.5459,122.6598,122.5079,122.6029,4384.0
2023-01-31 13:30:00,129.11,129.22,129.03,129.11,27486.0,122.6219,122.7263,122.5459,122.6219,27486.0
2023-01-31 13:40:00,129.11,129.76,129.11,129.58,43858.0,122.6219,123.2392,122.6219,123.0682,43858.0
2023-01-31 13:50:00,129.58,129.71,129.5,129.71,15200.0,123.0682,123.1917,122.9923,123.1917,15200.0
2023-01-31 14:00:00,129.71,129.95,129.59,129.95,24634.0,123.1917,123.4196,123.0777,123.4196,24634.0
2023-01-31 14:10:00,129.94,130.14,129.86,130.11,29377.0,123.4101,123.6001,123.3342,123.5716,29377.0
2023-01-31 14:20:00,130.06,130.11,129.98,130.08,16354.0,123.5241,123.5716,123.4481,123.5431,16354.0
2023-01-31 14:30:00,130.09,130.2,130.01,130.02,17382.0,123.5526,123.6571,123.4766,123.4861,17382.0
2023-01-31 14:40:00,130.03,130.19,129.87,130.08,21422.0,123.4956,123.6476,123.3437,123.5431,21422.0
2023-01-31 14:50:00,130.12,130.15,129.99,130.07,21485.0,123.5811,123.6096,123.4576,123.5336,21485.0
2023-01-31 15:00:00,130.09,130.21,129.92,129.93,55908.0,123.5526,123.6666,123.3912,123.4006,55908.0
2023-01-31 15:10:00,129.95,129.95,129.53,129.68,29613.0,123.4196,123.4196,123.0207,123.1632,29613.0
2023-01-31 15:20:00,129.67,129.75,129.51,129.59,19258.0,123.1537,123.2297,123.0018,123.0777,19258.0
2023-01-31 15:30:00,129.57,129.79,129.57,129.73,42791.0,123.0587,123.2677,123.0587,123.2107,42791.0
2023-01-31 15:40:00,129.74,130.06,129.74,129.96,41415.0,123.2202,123.5241,123.2202,123.4291,41415.0
2023-01-31 15:50:00,130.15,130.47,129.97,130.42,237872.0,123.6096,123.9135,123.4386,123.866,237872.0
2023-02-01 09:30:00,130.42,130.77,129.98,130.44,21918.0,123.866,124.1984,123.4481,123.885,21918.0
2023-02-01 09:40:00,130.44,130.56,130.2,130.3,16683.0,123.885,123.999,123.6571,123.7521,16683.0
2023-02-01 09:50:00,130.41,130.56,130.25,130.52,7329.0,123.8565,123.999,123.7046,123.961,7329.0
2023-02-01 10:00:00,130.56,130.57,129.87,130.25,7142.0,123.999,124.0085,123.3437,123.7046,7142.0
2023-02-01 10:10:00,130.18,130.3,129.91,130.0,5548.0,123.6381,123.7521,123.3817,123.4671,5548.0
2023-02-01 10:20:00,129.92,130.39,129.92,130.37,6579.0,123.3912,123.8375,123.3912,123.8185,6579.0
2023-02-01 10:30:00,130.31,130.46,130.08,130.08,11672.0,123.7616,123.904,123.5431,123.5431,11672.0
2023-02-01 10:40:00,130.15,130.48,130.1,130.16,7818.0,123.6096,123.923,123.5621,123.6191,7818.0
2023-02-01 10:50:00,130.11,130.17,129.72,130.0,6798.0,123.5716,123.6286,123.2012,123.4671,6798.0
2023-02-01 11:00:00,130.03,130.44,129.99,130.44,14851.0,123.4956,123.885,123.4576,123.885,14851.0
2023-02-01 11:10:00,130.46,130.67,130.39,130.57,20990.0,123.904,124.1035,123.8375,124.0085,20990.0
2023-02-01 11:20:00,130.62,130.72,130.37,130.63,15607.0,124.056,124.1509,123.8185,124.0655,15607.0
2023-02-01 11:30:00,130.62,131.03,130.61,131.03,8502.0,124.056,124.4454,124.0465,124.4454,8502.0
2023-02-01 11:40:00,131.03,131.25,131.0,131.03,12589.0,124.4454,124.6543,124.4169,124.4454,12589.0
2023-02-01 11:50:00,131.01,131.05,130.83,130.93,9277.0,124.4264,124.4644,124.2554,124.3504,9277.0
2023-02-01 12:00:00,130.85,130.91,130.65,130.68,8061.0,124.2744,124.3314,124.0845,124.113,8061.0
2023-02-01 12:10:00,130.74,130.79,130.44,130.44,7160.0,124.1699,124.2174,123.885,123.885,7160.0
2023-02-01 12:20:00,130.46,130.88,130.43,130.73,5924.0,123.904,124.3029,123.8755,124.1604,5924.0
2023-02-01 12:30:00,130.74,130.87,130.64,130.8,8102.0,124.1699,124.2934,124.075,124.2269,8102.0
2023-02-01 12:40:00,130.8,130.83,130.68,130.68,5520.0,124.2269,124.2554,124.113,124.113,5520.0
2023-02-01 12:50:00,130.71,130.78,130.65,130.71,11436.0,124.1415,124.2079,124.0845,124.1415,11436.0
2023-02-01 13:00:00,130.68,130.91,130.59,130.88,12908.0,124.113,124.3314,124.0275,124.3029,12908.0
2023-02-01 13:10:00,130.88,130.89,130.72,130.8,7248.0,124.3029,124.3124,124.1509,124.2269,7248.0
2023-02-01 13:20:00,130.87,131.13,130.87,131.13,12541.0,124.2934,124.5403,124.2934,124.5403,12541.0
2023-02-01 13:30:00,131.13,131.27,131.04,131.14,9964.0,124.5403,124.6733,124.4549,124.5498,9964.0
2023-02-01 13:40:00,131.16,131.16,130.67,130.72,7400.0,124.5688,124.5688,124.1035,124.1509,7400.0
2023-02-01 13:50:00,130.69,130.75,130.38,130.38,19536.0,124.1225,124.1794,123.828,123.828,19536.0
2023-02-01 14:00:00,130.17,130.75,129.77,130.66,16112.0,123.6286,124.1794,123.2487,124.094,16112.0
2023-02-01 14:10:00,130.75,130.82,130.58,130.68,22310.0,124.1794,124.2459,124.018,124.113,22310.0
2023-02-01 14:20:00,130.65,130.71,130.37,130.5,9206.0,124.0845,124.1415,123.8185,123.942,9206.0
2023-02-01 14:30:00,130.64,130.91,129.68,130.91,27255.0,124.075,124.3314,123.1632,124.3314,27255.0
2023-02-01 14:40:00,131.07,131.99,130.89,131.58,49311.0,124.4834,125.3571,124.3124,124.9677,49311.0
2023-02-01 14:50:00,131.64,132.0,131.45,131.68,29703.0,125.0247,125.3666,124.8443,125.0627,29703.0
2023-02-01 15:00:00,131.75,132.59,131.69,132.52,25560.0,125.1292,125.927,125.0722,125.8605,25560.0
2023-02-01 15:10:00,132.56,132.57,131.75,132.02,30195.0,125.8985,125.908,125.1292,125.3856,30195.0
2023-02-01 15:20:00,132.05,132.45,131.81,132.43,46990.0,125.4141,125.794,125.1862,125.775,46990.0
2023-02-01 15:30:00,132.45,133.13,132.4,132.97,73018.0,125.794,126.4398,125.7465,126.2879,73018.0
2023-02-01 15:40:00,132.98,133.3,132.39,132.39,98807.0,126.2974,126.6013,125.737,125.737,98807.0
2023-02-01 15:50:00,132.38,132.38,131.72,131.98,265602.0,125.7275,125.7275,125.1007,125.3476,265602.0
2023-02-02 09:30:00,132.04,132.2,130.79,131.37,61104.0,125.4046,125.5566,124.2174,124.7683,61104.0
2023-02-02 09:40:00,131.38,131.72,130.98,131.19,20711.0,124.7778,125.1007,124.3979,124.5973,20711.0
2023-02-02 09:50:00,131.16,131.16,130.45,130.51,23809.0,124.5688,124.5688,123.8945,123.9515,23809.0
2023-02-02 10:00:00,130.45,131.19,130.25,130.84,17221.0,123.8945,124.5973,123.7046,124.2649,17221.0
2023-02-02 10:10:00,130.82,131.63,130.52,131.5,14825.0,124.2459,125.0152,123.961,124.8918,14825.0
2023-02-02 10:20:00,131.52,131.59,131.14,131.46,13068.0,124.9107,124.9772,124.5498,124.8538,13068.0
2023-02-02 10:30:00,131.59,132.07,131.59,132.07,8435.0,124.9772,125.4331,124.9772,125.4331,8435.0
2023-02-02 10:40:00,132.06,132.73,132.02,132.59,18964.0,125.4236,126.0599,125.3856,125.927,18964.0
2023-02-02 10:50:00,132.59,133.24,132.58,132.87,19027.0,125.927,126.5443,125.9175,126.1929,19027.0
2023-02-02 11:00:00,132.87,133.37,132.6,133.37,13804.0,126.1929,126.6678,125.9365,126.6678,13804.0
2023-02-02 11:10:00,133.34,133.52,133.25,133.46,12149.0,126.6393,126.8102,126.5538,126.7533,12149.0
2023-02-02 11:20:00,133.47,133.67,133.28,133.59,18137.0,126.7628,126.9527,126.5823,126.8767,18137.0
2023-02-02 11:30:00,133.54,133.8,133.36,133.37,12192.0,126.8292,127.0762,126.6583,126.6678,12192.0
2023-02-02 11:40:00,133.43,133.58,133.3,133.49,13718.0,126.7248,126.8672,126.6013,126.7817,13718.0
2023-02-02 11:50:00,133.53,133.69,133.45,133.48,10442.0,126.8197,126.9717,126.7438,126.7722,10442.0
2023-02-02 12:00:00,133.48,133.69,133.4,133.63,7397.0,126.7722,126.9717,126.6963,126.9147,7397.0
2023-02-02 12:10:00,133.69,133.82,133.52,133.56,9178.0,126.9717,127.0952,126.8102,126.8482,9178.0
2023-02-02 12:20:00,133.52,133.73,133.49,133.71,5486.0,126.8102,127.0097,126.7817,126.9907,5486.0
2023-02-02 12:30:00,133.72,133.79,133.66,133.79,7851.0,127.0002,127.0667,126.9432,127.0667,7851.0
2023-02-02 12:40:00,133.75,133.81,133.63,133.81,6398.0,127.0287,127.0857,126.9147,127.0857,6398.0
2023-02-02 12:50:00,133.8,133.96,133.72,133.96,5334.0,127.0762,127.2281,127.0002,127.2281,5334.0
2023-02-02 13:00:00,133.98,134.3,133.91,133.92,7065.0,127.2471,127.551,127.1806,127.1901,7065.0
2023-02-02 13:10:00,133.88,134.02,133.86,133.92,7407.0,127.1521,127.2851,127.1332,127.1901,7407.0
2023-02-02 13:20:00,133.94,134.12,133.92,134.06,8183.0,127.2091,127.3801,127.1901,127.3231,8183.0
2023-02-02 13:30:00,134.09,134.3,134.08,134.24,8187.0,127.3516,127.551,127.3421,127.4941,8187.0
2023-02-02 13:40:00,134.25,134.46,134.25,134.43,6459.0,127.5036,127.703,127.5036,127.6745,6459.0
2023-02-02 13:50:00,134.46,134.6,134.29,134.58,9497.0,127.703,127.836,127.5415,127.817,9497.0
2023-02-02 14:00:00,134.6,134.94,134.48,134.48,26210.0,127.836,128.1589,127.722,127.722,26210.0
2023-02-02 14:10:00,134.47,134.52,133.94,134.11,9559.0,127.7125,127.76,127.2091,127.3706,9559.0
2023-02-02 14:20:00,134.12,134.21,133.92,133.96,9162.0,127.3801,127.4656,127.1901,127.2281,9162.0
2023-02-02 14:30:00,133.98,133.99,133.5,133.75,13364.0,127.2471,127.2566,126.7912,127.0287,13364.0
2023-02-02 14:40:00,133.73,133.74,133.48,133.63,10111.0,127.0097,127.0192,126.7722,126.9147,10111.0
2023-02-02 14:50:00,133.69,133.74,133.08,133.12,9207.0,126.9717,127.0192,126.3924,126.4303,9207.0
2023-02-02 15:00:00,133.08,133.4,132.81,133.23,18988.0,126.3924,126.6963,126.1359,126.5348,18988.0
2023-02-02 15:10:00,133.26,133.63,133.26,133.56,27019.0,126.5633,126.9147,126.5633,126.8482,27019.0
2023-02-02 15:20:00,133.53,133.82,133.46,133.74,19091.0,126.8197,127.0952,126.7533,127.0192,19091.0
2023-02-02 15:30:00,133.76,134.07,133.76,133.85,27658.0,127.0382,127.3326,127.0382,127.1237,27658.0
2023-02-02 15:40:00,133.85,133.93,133.62,133.89,47162.0,127.1237,127.1996,126.9052,127.1616,47162.0
2023-02-02 15:50:00,133.91,134.56,133.91,134.44,153724.0,127.1806,127.798,127.1806,127.684,153724.0
2023-02-03 09:30:00,132.72,133.39,132.66,132.89,18889.0,126.0504,126.6868,125.9935,126.2119,18889.0
2023-02-03 09:40:00,132.84,132.85,132.27,132.35,6465.0,126.1644,126.1739,125.6231,125.699,6465.0
2023-02-03 09:50:00,132.34,132.64,132.05,132.34,6630.0,125.6895,125.9745,125.4141,125.6895,6630.0
2023-02-03 10:00:00,132.05,132.38,131.77,132.04,10453.0,125.4141,125.7275,125.1482,125.4046,10453.0
2023-02-03 10:10:00,132.02,132.33,131.88,132.08,7109.0,125.3856,125.68,125.2527,125.4426,7109.0
2023-02-03 10:20:00,132.14,132.55,132.12,132.27,10281.0,125.4996,125.889,125.4806,125.6231,10281.0
2023-02-03 10:30:00,132.38,132.8,132.33,132.64,9418.0,125.7275,126.1264,125.68,125.9745,9418.0
2023-02-03 10:40:00,132.6,132.93,132.37,132.85,7804.0,125.9365,126.2499,125.718,126.1739,7804.0
2023-02-03 10:50:00,132.87,132.87,132.05,132.28,13045.0,126.1929,126.1929,125.4141,125.6326,13045.0
2023-02-03 11:00:00,132.32,132.38,131.81,131.81,7480.0,125.6705,125.7275,125.1862,125.1862,7480.0
2023-02-03 11:10:00,131.87,132.25,131.84,132.04,7687.0,125.2432,125.6041,125.2147,125.4046,7687.0
2023-02-03 11:20:00,131.98,132.12,131.87,132.12,5081.0,125.3476,125.4806,125.2432,125.4806,5081.0
2023-02-03 11:30:00,132.09,132.29,131.77,131.82,8266.0,125.4521,125.6421,125.1482,125.1957,8266.0
2023-02-03 11:40:00,131.75,132.26,131.55,131.55,10219.0,125.1292,125.6136,124.9392,124.9392,10219.0
2023-02-03 11:50:00,131.5,131.82,131.5,131.51,6761.0,124.8918,125.1957,124.8918,124.9012,6761.0
2023-02-03 12:00:00,131.56,131.8,131.56,131.59,4472.0,124.9487,125.1767,124.9487,124.9772,4472.0
2023-02-03 12:10:00,131.68,131.77,131.64,131.69,4530.0,125.0627,125.1482,125.0247,125.0722,4530.0
2023-02-03 12:20:00,131.68,131.75,131.27,131.28,13420.0,125.0627,125.1292,124.6733,124.6828,13420.0
2023-02-03 12:30:00,131.25,131.46,131.2,131.37,4907.0,124.6543,124.8538,124.6068,124.7683,4907.0
2023-02-03 12:40:00,131.4,131.64,131.39,131.53,3000.0,124.7968,125.0247,124.7873,124.9202,3000.0
2023-02-03 12:50:00,131.5,131.56,130.92,131.02,5836.0,124.8918,124.9487,124.3409,124.4359,5836.0
2023-02-03 13:00:00,130.94,131.05,130.78,130.78,6090.0,124.3599,124.4644,124.2079,124.2079,6090.0
2023-02-03 13:10:00,130.68,130.74,130.55,130.72,12980.0,124.113,124.1699,123.9895,124.1509,12980.0
2023-02-03 13:20:00,130.66,130.75,130.41,130.47,5813.0,124.094,124.1794,123.8565,123.9135,5813.0
2023-02-03 13:30:00,130.39,130.46,130.13,130.34,8163.0,123.8375,123.904,123.5906,123.79,8163.0
2023-02-03 13:40:00,130.36,130.36,129.85,130.09,7569.0,123.809,123.809,123.3247,123.5526,7569.0
2023-02-03 13:50:00,130.13,130.43,130.13,130.23,7991.0,123.5906,123.8755,123.5906,123.6856,7991.0
2023-02-03 14:00:00,130.27,130.52,130.25,130.48,10665.0,123.7236,123.961,123.7046,123.923,10665.0
2023-02-03 14:10:00,130.54,130.64,130.26,130.35,8868.0,123.98,124.075,123.7141,123.7995,8868.0
2023-02-03 14:20:00,130.37,130.61,130.36,130.58,7876.0,123.8185,124.0465,123.809,124.018,7876.0
2023-02-03 14:30:00,130.62,130.89,130.37,130.89,12181.0,124.056,124.3124,123.8185,124.3124,12181.0
2023-02-03 14:40:00,130.91,130.93,130.45,130.67,13869.0,124.3314,124.3504,123.8945,124.1035,13869.0
2023-02-03 14:50:00,130.71,130.72,130.3,130.32,8456.0,124.1415,124.1509,123.7521,123.771,8456.0
2023-02-03 15:00:00,130.33,130.36,129.92,130.34,10689.0,123.7805,123.809,123.3912,123.79,10689.0
2023-02-03 15:10:00,130.36,130.81,130.31,130.76,12145.0,123.809,124.2364,123.7616,124.1889,12145.0
2023-02-03 15:20:00,130.77,130.81,130.5,130.61,15595.0,124.1984,124.2364,123.942,124.0465,15595.0
2023-02-03 15:30:00,130.6,130.89,130.44,130.45,33808.0,124.037,124.3124,123.885,123.8945,33808.0
2023-02-03 15:40:00,130.47,130.71,130.37,130.46,27350.0,123.9135,124.1415,123.8185,123.904,27350.0
2023-02-03 15:50:00,130.46,130.88,130.41,130.73,119378.0,123.904,124.3029,123.8565,124.1604,119378.0
2023-02-06 09:30:00,129.27,129.63,128.65,128.91,18187.0,122.7738,123.1157,122.185,122.4319,18187.0
2023-02-06 09:40:00,128.97,129.15,128.69,129.15,6215.0,122.4889,122.6598,122.223,122.6598,6215.0
2023-02-06 09:50:00,128.95,129.42,128.91,129.14,13719.0,122.4699,122.9163,122.4319,122.6503,13719.0
2023-02-06 10:00:00,129.05,129.42,128.91,129.31,11112.0,122.5649,122.9163,122.4319,122.8118,11112.0
2023-02-06 10:10:00,129.27,129.3,128.62,128.68,9465.0,122.7738,122.8023,122.1565,122.2135,9465.0
2023-02-06 10:20:00,128.77,128.95,128.66,128.73,5047.0,122.2989,122.4699,122.1945,122.261,5047.0
2023-02-06 10:30:00,128.72,128.93,128.5,128.77,6780.0,122.2515,122.4509,122.0425,122.2989,6780.0
2023-02-06 10:40:00,128.8,128.91,128.6,128.81,5657.0,122.3274,122.4319,122.1375,122.3369,5657.0
2023-02-06 10:50:00,128.8,129.22,128.79,129.1,8099.0,122.3274,122.7263,122.3179,122.6124,8099.0
2023-02-06 11:00:00,129.07,129.4,129.05,129.25,10851.0,122.5839,122.8973,122.5649,122.7548,10851.0
2023-02-06 11:10:00,129.33,129.66,129.18,129.61,11806.0,122.8308,123.1442,122.6883,123.0967,11806.0
2023-02-06 11:20:00,129.61,129.77,129.52,129.66,5660.0,123.0967,123.2487,123.0113,123.1442,5660.0
2023-02-06 11:30:00,129.72,129.78,129.44,129.44,6082.0,123.2012,123.2582,122.9353,122.9353,6082.0
2023-02-06 11:40:00,129.44,129.48,129.32,129.36,7248.0,122.9353,122.9733,122.8213,122.8593,7248.0
2023-02-06 11:50:00,129.32,129.38,128.99,129.07,9098.0,122.8213,122.8783,122.5079,122.5839,9098.0
2023-02-06 12:00:00,129.09,129.17,128.94,129.05,6363.0,122.6029,122.6788,122.4604,122.5649,6363.0
2023-02-06 12:10:00,129.03,129.09,128.71,128.72,6329.0,122.5459,122.6029,122.242,122.2515,6329.0
2023-02-06 12:20:00,128.69,129.09,128.69,128.94,3942.0,122.223,122.6029,122.223,122.4604,3942.0
2023-02-06 12:30:00,128.96,129.24,128.96,129.19,4039.0,122.4794,122.7453,122.4794,122.6978,4039.0
2023-02-06 12:40:00,129.13,129.37,129.07,129.34,9047.0,122.6408,122.8688,122.5839,122.8403,9047.0
2023-02-06 12:50:00,129.38,129.47,129.31,129.4,5819.0,122.8783,122.9638,122.8118,122.8973,5819.0
2023-02-06 13:00:00,129.38,129.56,129.28,129.45,11006.0,122.8783,123.0492,122.7833,122.9448,11006.0
2023-02-06 13:10:00,129.46,129.63,129.19,129.62,13206.0,122.9543,123.1157,122.6978,123.1062,13206.0
2023-02-06 13:20:00,129.63,129.64,129.5,129.63,6914.0,123.1157,123.1252,122.9923,123.1157,6914.0
2023-02-06 13:30:00,129.6,129.65,129.41,129.41,8945.0,123.0872,123.1347,122.9068,122.9068,8945.0
2023-02-06 13:40:00,129.34,129.35,129.18,129.18,6305.0,122.8403,122.8498,122.6883,122.6883,6305.0
2023-02-06 13:50:00,129.2,129.43,129.2,129.37,6486.0,122.7073,122.9258,122.7073,122.8688,6486.0
2023-02-06 14:00:00,129.42,129.63,129.42,129.46,10635.0,122.9163,123.1157,122.9163,122.9543,10635.0
2023-02-06 14:10:00,129.47,129.71,129.47,129.63,14618.0,122.9638,123.1917,122.9638,123.1157,14618.0
2023-02-06 14:20:00,129.62,129.64,129.22,129.23,10168.0,123.1062,123.1252,122.7263,122.7358,10168.0
2023-02-06 14:30:00,129.25,129.25,129.06,129.15,7292.0,122.7548,122.7548,122.5744,122.6598,7292.0
2023-02-06 14:40:00,129.16,129.16,128.96,129.05,8376.0,122.6693,122.6693,122.4794,122.5649,8376.0
2023-02-06 14:50:00,129.04,129.31,128.94,129.31,11031.0,122.5554,122.8118,122.4604,122.8118,11031.0
2023-02-06 15:00:00,129.36,129.47,129.22,129.47,10592.0,122.8593,122.9638,122.7263,122.9638,10592.0
2023-02-06 15:10:00,129.46,129.48,129.27,129.39,13167.0,122.9543,122.9733,122.7738,122.8878,13167.0
2023-02-06 15:20:00,129.4,129.52,129.24,129.36,21292.0,122.8973,123.0113,122.7453,122.8593,21292.0
2023-02-06 15:30:00,129.35,129.65,129.15,129.57,28164.0,122.8498,123.1347,122.6598,123.0587,28164.0
2023-02-06 15:40:00,129.55,129.7,129.35,129.39,39763.0,123.0397,123.1822,122.8498,122.8878,39763.0
2023-02-06 15:50:00,129.4,129.65,129.34,129.41,107585.0,122.8973,123.1347,122.8403,122.9068,107585.0
2023-02-07 09:30:00,128.96,129.94,128.63,129.75,17801.0,122.4794,123.4101,122.166,123.2297,17801.0
2023-02-07 09:40:00,129.75,130.05,129.59,129.85,17130.0,123.2297,123.5146,123.0777,123.3247,17130.0
2023-02-07 09:50:00,129.85,130.01,129.65,129.72,8280.0,123.3247,123.4766,123.1347,123.2012,8280.0
2023-02-07 10:00:00,129.66,129.81,129.16,129.16,3179.0,123.1442,123.2867,122.6693,122.6693,3179.0
2023-02-07 10:10:00,129.09,129.41,129.09,129.27,6366.0,122.6029,122.9068,122.6029,122.7738,6366.0
2023-02-07 10:20:00,129.27,129.35,129.01,129.19,7736.0,122.7738,122.8498,122.5269,122.6978,7736.0
2023-02-07 10:30:00,129.17,129.28,129.13,129.25,6530.0,122.6788,122.7833,122.6408,122.7548,6530.0
2023-02-07 10:40:00,129.17,129.17,129.02,129.03,4110.0,122.6788,122.6788,122.5364,122.5459,4110.0
2023-02-07 10:50:00,129.09,129.35,128.92,128.98,6216.0,122.6029,122.8498,122.4414,122.4984,6216.0
2023-02-07 11:00:00,128.97,129.3,128.92,129.27,2488.0,122.4889,122.8023,122.4414,122.7738,2488.0
2023-02-07 11:10:00,129.28,129.54,129.21,129.26,12408.0,122.7833,123.0302,122.7168,122.7643,12408.0
2023-02-07 11:20:00,129.29,129.45,129.15,129.35,7840.0,122.7928,122.9448,122.6598,122.8498,7840.0
2023-02-07 11:30:00,129.37,129.75,129.37,129.56,6274.0,122.8688,123.2297,122.8688,123.0492,6274.0
2023-02-07 11:40:00,129.58,129.72,129.55,129.66,3807.0,123.0682,123.2012,123.0397,123.1442,3807.0
2023-02-07 11:50:00,129.68,129.75,129.53,129.65,5295.0,123.1632,123.2297,123.0207,123.1347,5295.0
2023-02-07 12:00:00,129.65,129.75,129.55,129.55,4335.0,123.1347,123.2297,123.0397,123.0397,4335.0
2023-02-07 12:10:00,129.52,129.57,129.46,129.48,5977.0,123.0113,123.0587,122.9543,122.9733,5977.0
2023-02-07 12:20:00,129.48,129.55,129.39,129.52,3300.0,122.9733,123.0397,122.8878,123.0113,3300.0
2023-02-07 12:30:00,129.54,129.6,129.4,129.44,11248.0,123.0302,123.0872,122.8973,122.9353,11248.0
2023-02-07 12:40:00,129.41,130.6,129.39,130.47,22973.0,122.9068,124.037,122.8878,123.9135,22973.0
2023-02-07 12:50:00,130.45,131.11,130.41,131.03,4052.0,123.8945,124.5213,123.8565,124.4454,4052.0
2023-02-07 13:00:00,131.06,131.34,130.93,131.03,8625.0,124.4739,124.7398,124.3504,124.4454,8625.0
2023-02-07 13:10:00,131.04,131.17,130.31,130.45,26339.0,124.4549,124.5783,123.7616,123.8945,26339.0
2023-02-07 13:20:00,130.44,130.5,129.89,129.89,17902.0,123.885,123.942,123.3627,123.3627,17902.0
2023-02-07 13:30:00,129.85,129.85,129.25,129.56,12770.0,123.3247,123.3247,122.7548,123.0492,12770.0
2023-02-07 13:40:00,129.57,129.99,129.3,129.37,6506.0,123.0587,123.4576,122.8023,122.8688,6506.0
2023-02-07 13:50:00,129.29,129.7,129.28,129.7,5563.0,122.7928,123.1822,122.7833,123.1822,5563.0
2023-02-07 14:00:00,129.74,130.25,129.74,130.11,30248.0,123.2202,123.7046,123.2202,123.5716,30248.0
2023-02-07 14:10:00,130.07,130.46,130.04,130.4,32783.0,123.5336,123.904,123.5051,123.847,32783.0
2023-02-07 14:20:00,130.37,130.39,129.97,130.02,24878.0,123.8185,123.8375,123.4386,123.4861,24878.0
2023-02-07 14:30:00,130.0,130.45,129.93,130.2,31643.0,123.4671,123.8945,123.4006,123.6571,31643.0
2023-02-07 14:40:00,130.13,130.42,130.09,130.4,29594.0,123.5906,123.866,123.5526,123.847,29594.0
2023-02-07 14:50:00,130.38,130.81,130.34,130.72,34303.0,123.828,124.2364,123.79,124.1509,34303.0
2023-02-07 15:00:00,130.72,131.04,130.42,130.45,34310.0,124.1509,124.4549,123.866,123.8945,34310.0
2023-02-07 15:10:00,130.45,130.75,130.45,130.69,33136.0,123.8945,124.1794,123.8945,124.1225,33136.0
2023-02-07 15:20:00,130.69,130.95,130.66,130.91,27708.0,124.1225,124.3694,124.094,124.3314,27708.0
2023-02-07 15:30:00,130.89,131.02,130.71,131.0,31903.0,124.3124,124.4359,124.1415,124.4169,31903.0
2023-02-07 15:40:00,130.99,131.32,130.88,131.28,76579.0,124.4074,124.7208,124.3029,124.6828,76579.0
2023-02-07 15:50:00,131.36,131.64,131.12,131.26,153520.0,124.7588,125.0247,124.5308,124.6638,153520.0
2023-02-08 09:30:00,129.92,130.5,129.6,130.29,10742.0,123.3912,123.942,123.0872,123.7426,10742.0
2023-02-08 09:40:00,130.43,131.19,130.29,131.02,19432.0,123.8755,124.5973,123.7426,124.4359,19432.0
2023-02-08 09:50:00,131.01,131.97,130.67,131.9,30941.0,124.4264,125.3381,124.1035,125.2716,30941.0
2023-02-08 10:00:00,131.89,132.06,131.52,131.82,14864.0,125.2622,125.4236,124.9107,125.1957,14864.0
2023-02-08 10:10:00,131.77,132.05,131.61,132.0,11111.0,125.1482,125.4141,124.9962,125.3666,11111.0
2023-02-08 10:20:00,132.0,132.05,131.28,131.35,6910.0,125.3666,125.4141,124.6828,124.7493,6910.0
2023-02-08 10:30:00,131.27,131.38,130.9,131.38,12813.0,124.6733,124.7778,124.3219,124.7778,12813.0
2023-02-08 10:40:00,131.36,131.36,130.99,131.15,7869.0,124.7588,124.7588,124.4074,124.5593,7869.0
2023-02-08 10:50:00,131.12,131.12,130.86,130.94,7677.0,124.5308,124.5308,124.2839,124.3599,7677.0
2023-02-08 11:00:00,130.89,131.0,130.58,131.0,9921.0,124.3124,124.4169,124.018,124.4169,9921.0
2023-02-08 11:10:00,130.93,131.12,130.79,131.08,8376.0,124.3504,124.5308,124.2174,124.4929,8376.0
2023-02-08 11:20:00,131.08,131.18,130.17,130.46,16520.0,124.4929,124.5878,123.6286,123.904,16520.0
2023-02-08 11:30:00,130.42,130.44,130.03,130.34,10570.0,123.866,123.885,123.4956,123.79,10570.0
2023-02-08 11:40:00,130.26,130.45,130.17,130.31,6513.0,123.7141,123.8945,123.6286,123.7616,6513.0
2023-02-08 11:50:00,130.26,130.73,130.26,130.59,11816.0,123.7141,124.1604,123.7141,124.0275,11816.0
2023-02-08 12:00:00,130.61,130.63,130.38,130.6,6179.0,124.0465,124.0655,123.828,124.037,6179.0
2023-02-08 12:10:00,130.61,130.76,130.38,130.56,12207.0,124.0465,124.1889,123.828,123.999,12207.0
2023-02-08 12:20:00,130.58,130.95,130.54,130.94,10129.0,124.018,124.3694,123.98,124.3599,10129.0
2023-02-08 12:30:00,130.97,130.97,130.63,130.72,8416.0,124.3884,124.3884,124.0655,124.1509,8416.0
2023-02-08 12:40:00,130.68,130.82,130.6,130.81,5367.0,124.113,124.2459,124.037,124.2364,5367.0
2023-02-08 12:50:00,130.85,130.86,130.69,130.81,5756.0,124.2744,124.2839,124.1225,124.2364,5756.0
2023-02-08 13:00:00,130.77,131.31,130.76,131.15,14812.0,124.1984,124.7113,124.1889,124.5593,14812.0
2023-02-08 13:10:00,131.12,131.17,130.68,130.72,6328.0,124.5308,124.5783,124.113,124.1509,6328.0
2023-02-08 13:20:00,130.78,130.98,130.63,130.67,7607.0,124.2079,124.3979,124.0655,124.1035,7607.0
2023-02-08 13:30:00,130.64,130.8,130.55,130.64,7968.0,124.075,124.2269,123.9895,124.075,7968.0
2023-02-08 13:40:00,130.65,130.73,130.58,130.62,5412.0,124.0845,124.1604,124.018,124.056,5412.0
2023-02-08 13:50:00,130.61,130.78,130.57,130.74,7344.0,124.0465,124.2079,124.0085,124.1699,7344.0
2023-02-08 14:00:00,130.77,130.77,130.53,130.61,5492.0,124.1984,124.1984,123.9705,124.0465,5492.0
2023-02-08 14:10:00,130.64,130.84,130.58,130.76,7672.0,124.075,124.2649,124.018,124.1889,7672.0
2023-02-08 14:20:00,130.78,130.81,130.49,130.52,6646.0,124.2079,124.2364,123.9325,123.961,6646.0
2023-02-08 14:30:00,130.47,130.66,130.43,130.66,8370.0,123.9135,124.094,123.8755,124.094,8370.0
2023-02-08 14:40:00,130.66,130.75,130.48,130.52,8094.0,124.094,124.1794,123.923,123.961,8094.0
2023-02-08 14:50:00,130.52,130.86,130.5,130.8,7685.0,123.961,124.2839,123.942,124.2269,7685.0
2023-02-08 15:00:00,130.79,130.79,130.49,130.56,10237.0,124.2174,124.2174,123.9325,123.999,10237.0
2023-02-08 15:10:00,130.56,130.57,130.17,130.18,10345.0,123.999,124.0085,123.6286,123.6381,10345.0
2023-02-08 15:20:00,130.2,130.54,130.2,130.37,17451.0,123.6571,123.98,123.6571,123.8185,17451.0
2023-02-08 15:30:00,130.34,130.64,130.19,130.64,12693.0,123.79,124.075,123.6476,124.075,12693.0
2023-02-08 15:40:00,130.6,130.64,130.37,130.41,20155.0,124.037,124.075,123.8185,123.8565,20155.0
2023-02-08 15:50:00,130.42,130.71,130.38,130.38,123004.0,123.866,124.1415,123.828,123.828,123004.0
2023-02-09 09:30:00,132.26,132.83,132.08,132.25,26873.0,125.6136,126.1549,125.4426,125.6041,26873.0
2023-02-09 09:40:00,132.23,132.53,131.89,132.28,11563.0,125.5851,125.87,125.2622,125.6326,11563.0
2023-02-09 09:50:00,132.27,132.5,130.95,131.01,8743.0,125.6231,125.8415,124.3694,124.4264,8743.0
2023-02-09 10:00:00,131.04,131.29,130.83,130.83,7803.0,124.4549,124.6923,124.2554,124.2554,7803.0
2023-02-09 10:10:00,130.8,131.26,130.8,131.24,2934.0,124.2269,124.6638,124.2269,124.6448,2934.0
2023-02-09 10:20:00,131.2,131.51,130.82,130.88,6598.0,124.6068,124.9012,124.2459,124.3029,6598.0
2023-02-09 10:30:00,130.89,131.33,130.82,130.94,6601.0,124.3124,124.7303,124.2459,124.3599,6601.0
2023-02-09 10:40:00,130.88,131.52,130.87,131.27,6965.0,124.3029,124.9107,124.2934,124.6733,6965.0
2023-02-09 10:50:00,131.3,131.39,131.0,131.16,3781.0,124.7018,124.7873,124.4169,124.5688,3781.0
2023-02-09 11:00:00,131.14,131.21,130.85,131.11,5956.0,124.5498,124.6163,124.2744,124.5213,5956.0
2023-02-09 11:10:00,131.1,131.1,130.66,130.94,4064.0,124.5119,124.5119,124.094,124.3599,4064.0
2023-02-09 11:20:00,130.87,130.92,130.55,130.82,3380.0,124.2934,124.3409,123.9895,124.2459,3380.0
2023-02-09 11:30:00,130.79,130.9,130.68,130.88,3585.0,124.2174,124.3219,124.113,124.3029,3585.0
2023-02-09 11:40:00,130.81,130.93,130.62,130.75,6090.0,124.2364,124.3504,124.056,124.1794,6090.0
2023-02-09 11:50:00,130.84,130.91,130.7,130.78,8308.0,124.2649,124.3314,124.132,124.2079,8308.0
2023-02-09 12:00:00,130.76,130.94,130.75,130.82,3334.0,124.1889,124.3599,124.1794,124.2459,3334.0
2023-02-09 12:10:00,130.89,130.94,130.61,130.92,4082.0,124.3124,124.3599,124.0465,124.3409,4082.0
2023-02-09 12:20:00,130.97,130.97,130.47,130.47,4220.0,124.3884,124.3884,123.9135,123.9135,4220.0
2023-02-09 12:30:00,130.47,130.47,130.0,130.03,4923.0,123.9135,123.9135,123.4671,123.4956,4923.0
2023-02-09 12:40:00,129.96,130.1,129.67,129.83,6533.0,123.4291,123.5621,123.1537,123.3057,6533.0
2023-02-09 12:50:00,129.72,130.12,129.72,130.03,6288.0,123.2012,123.5811,123.2012,123.4956,6288.0
2023-02-09 13:00:00,130.0,130.06,129.8,130.05,7337.0,123.4671,123.5241,123.2772,123.5146,7337.0
2023-02-09 13:10:00,130.05,130.17,129.98,130.15,5231.0,123.5146,123.6286,123.4481,123.6096,5231.0
2023-02-09 13:20:00,130.11,130.14,129.8,129.89,8462.0,123.5716,123.6001,123.2772,123.3627,8462.0
2023-02-09 13:30:00,129.89,130.12,129.41,129.41,10396.0,123.3627,123.5811,122.9068,122.9068,10396.0
2023-02-09 13:40:00,129.41,129.5,129.12,129.5,8829.0,122.9068,122.9923,122.6314,122.9923,8829.0
2023-02-09 13:50:00,129.51,129.56,129.29,129.39,4900.0,123.0018,123.0492,122.7928,122.8878,4900.0
2023-02-09 14:00:00,129.35,129.49,129.2,129.37,6023.0,122.8498,122.9828,122.7073,122.8688,6023.0
2023-02-09 14:10:00,129.43,129.43,129.13,129.19,5073.0,122.9258,122.9258,122.6408,122.6978,5073.0
2023-02-09 14:20:00,129.22,129.28,128.93,128.98,6564.0,122.7263,122.7833,122.4509,122.4984,6564.0
2023-02-09 14:30:00,128.95,129.22,128.79,128.91,7095.0,122.4699,122.7263,122.3179,122.4319,7095.0
2023-02-09 14:40:00,128.87,129.08,128.79,129.08,6678.0,122.3939,122.5934,122.3179,122.5934,6678.0
2023-02-09 14:50:00,129.02,129.06,128.7,128.78,7181.0,122.5364,122.5744,122.2325,122.3084,7181.0
2023-02-09 15:00:00,128.76,128.76,128.35,128.57,6630.0,122.2894,122.2894,121.9,122.109,6630.0
2023-02-09 15:10:00,128.56,128.57,128.3,128.51,14246.0,122.0995,122.109,121.8526,122.052,14246.0
2023-02-09 15:20:00,128.44,128.49,128.18,128.26,13647.0,121.9855,122.033,121.7386,121.8146,13647.0
2023-02-09 15:30:00,128.28,128.32,127.86,128.31,29298.0,121.8336,121.8716,121.4347,121.8621,29298.0
2023-02-09 15:40:00,128.34,128.77,128.22,128.61,30090.0,121.8905,122.2989,121.7766,122.147,30090.0
2023-02-09 15:50:00,128.62,129.01,128.62,128.87,143564.0,122.1565,122.5269,122.1565,122.3939,143564.0
2023-02-10 09:30:00,127.98,128.36,127.27,127.27,10227.0,121.5486,121.9095,120.8743,120.8743,10227.0
2023-02-10 09:40:00,127.37,127.6,127.28,127.6,2486.0,120.9693,121.1877,120.8838,121.1877,2486.0
2023-02-10 09:50:00,127.6,127.74,127.26,127.63,9637.0,121.1877,121.3207,120.8648,121.2162,9637.0
2023-02-10 10:00:00,127.52,128.01,127.4,127.57,25460.0,121.1118,121.5771,120.9978,121.1592,25460.0
2023-02-10 10:10:00,127.67,128.29,127.67,128.09,11455.0,121.2542,121.8431,121.2542,121.6531,11455.0
2023-02-10 10:20:00,128.11,128.13,127.82,127.96,4229.0,121.6721,121.6911,121.3967,121.5296,4229.0
2023-02-10 10:30:00,127.95,128.06,127.73,127.96,5135.0,121.5201,121.6246,121.3112,121.5296,5135.0
2023-02-10 10:40:00,127.9,127.9,127.46,127.57,8390.0,121.4727,121.4727,121.0548,121.1592,8390.0
2023-02-10 10:50:00,127.54,127.54,127.22,127.46,8234.0,121.1308,121.1308,120.8268,121.0548,8234.0
2023-02-10 11:00:00,127.5,127.66,127.49,127.54,5943.0,121.0928,121.2447,121.0833,121.1308,5943.0
2023-02-10 11:10:00,127.59,127.67,127.21,127.51,7628.0,121.1782,121.2542,120.8173,121.1023,7628.0
2023-02-10 11:20:00,127.5,127.55,127.19,127.27,6790.0,121.0928,121.1402,120.7983,120.8743,6790.0
2023-02-10 11:30:00,127.31,127.54,127.17,127.38,5653.0,120.9123,121.1308,120.7793,120.9788,5653.0
2023-02-10 11:40:00,127.36,127.58,127.23,127.37,16488.0,120.9598,121.1687,120.8363,120.9693,16488.0
2023-02-10 11:50:00,127.34,127.37,127.16,127.3,4034.0,120.9408,120.9693,120.7698,120.9028,4034.0
2023-02-10 12:00:00,127.25,127.35,127.09,127.12,6945.0,120.8553,120.9503,120.7034,120.7319,6945.0
2023-02-10 12:10:00,127.15,127.16,126.84,126.88,10671.0,120.7604,120.7698,120.4659,120.5039,10671.0
2023-02-10 12:20:00,126.89,127.01,126.63,126.64,7942.0,120.5134,120.6274,120.2665,120.276,7942.0
2023-02-10 12:30:00,126.62,126.78,126.5,126.5,6840.0,120.257,120.4089,120.143,120.143,6840.0
2023-02-10 12:40:00,126.51,126.98,126.5,126.83,5448.0,120.1525,120.5989,120.143,120.4564,5448.0
2023-02-10 12:50:00,126.85,127.03,126.74,126.98,3996.0,120.4754,120.6464,120.371,120.5989,3996.0
2023-02-10 13:00:00,127.01,127.06,126.59,126.59,6809.0,120.6274,120.6749,120.2285,120.2285,6809.0
2023-02-10 13:10:00,126.59,126.92,126.49,126.92,11683.0,120.2285,120.5419,120.1335,120.5419,11683.0
2023-02-10 13:20:00,126.97,127.04,126.81,126.86,6026.0,120.5894,120.6559,120.4374,120.4849,6026.0
2023-02-10 13:30:00,126.83,126.83,126.39,126.48,17087.0,120.4564,120.4564,120.0385,120.124,17087.0
2023-02-10 13:40:00,126.45,126.5,126.33,126.46,18491.0,120.0955,120.143,119.9816,120.105,18491.0
2023-02-10 13:50:00,126.46,126.47,126.1,126.2,14705.0,120.105,120.1145,119.7631,119.8581,14705.0
2023-02-10 14:00:00,126.19,126.19,125.78,125.9,12666.0,119.8486,119.8486,119.4592,119.5732,12666.0
2023-02-10 14:10:00,125.92,126.18,125.85,126.04,19169.0,119.5922,119.8391,119.5257,119.7061,19169.0
2023-02-10 14:20:00,126.05,126.11,125.81,125.81,11147.0,119.7156,119.7726,119.4877,119.4877,11147.0
2023-02-10 14:30:00,125.78,126.09,125.74,125.94,7687.0,119.4592,119.7536,119.4212,119.6112,7687.0
2023-02-10 14:40:00,125.95,125.96,125.76,125.96,8135.0,119.6207,119.6302,119.4402,119.6302,8135.0
2023-02-10 14:50:00,125.96,126.09,125.91,126.09,10780.0,119.6302,119.7536,119.5827,119.7536,10780.0
2023-02-10 15:00:00,126.1,126.26,126.0,126.0,25541.0,119.7631,119.9151,119.6681,119.6681,25541.0
2023-02-10 15:10:00,125.96,126.09,125.8,125.97,14838.0,119.6302,119.7536,119.4782,119.6396,14838.0
2023-02-10 15:20:00,125.97,126.14,125.83,126.05,16102.0,119.6396,119.8011,119.5067,119.7156,16102.0
2023-02-10 15:30:00,126.07,126.23,126.03,126.2,52291.0,119.7346,119.8866,119.6966,119.8581,52291.0
2023-02-10 15:40:00,126.2,126.26,126.1,126.24,67238.0,119.8581,119.9151,119.7631,119.8961,67238.0
2023-02-10 15:50:00,126.22,126.37,126.05,126.22,150896.0,119.8771,120.0195,119.7156,119.8771,150896.0
2023-02-13 09:30:00,126.95,127.1,126.04,126.5,39313.0,120.5704,120.7129,119.7061,120.143,39313.0
2023-02-13 09:40:00,126.84,127.57,126.77,127.42,8305.0,120.4659,121.1592,120.3994,121.0168,8305.0
2023-02-13 09:50:00,127.34,127.77,127.34,127.72,7450.0,120.9408,121.3492,120.9408,121.3017,7450.0
2023-02-13 10:00:00,127.84,127.91,127.41,127.67,7031.0,121.4157,121.4822,121.0073,121.2542,7031.0
2023-02-13 10:10:00,127.68,127.72,127.56,127.68,6409.0,121.2637,121.3017,121.1497,121.2637,6409.0
2023-02-13 10:20:00,127.67,127.9,127.58,127.85,10478.0,121.2542,121.4727,121.1687,121.4252,10478.0
2023-02-13 10:30:00,127.86,127.86,127.57,127.71,4187.0,121.4347,121.4347,121.1592,121.2922,4187.0
2023-02-13 10:40:00,127.73,127.84,127.67,127.84,4874.0,121.3112,121.4157,121.2542,121.4157,4874.0
2023-02-13 10:50:00,127.9,128.03,127.8,127.92,3886.0,121.4727,121.5961,121.3777,121.4917,3886.0
2023-02-13 11:00:00,127.94,128.01,127.87,127.99,4910.0,121.5107,121.5771,121.4442,121.5581,4910.0
2023-02-13 11:10:00,127.9,128.19,127.85,128.12,39181.0,121.4727,121.7481,121.4252,121.6816,39181.0
2023-02-13 11:20:00,128.14,128.16,127.82,128.04,51562.0,121.7006,121.7196,121.3967,121.6056,51562.0
2023-02-13 11:30:00,128.11,128.14,127.75,127.89,9412.0,121.6721,121.7006,121.3302,121.4632,9412.0
2023-02-13 11:40:00,127.91,128.38,127.91,128.35,2423.0,121.4822,121.9285,121.4822,121.9,2423.0
2023-02-13 11:50:00,128.25,128.25,128.0,128.04,8700.0,121.8051,121.8051,121.5676,121.6056,8700.0
2023-02-13 12:00:00,128.06,128.13,127.98,128.12,3684.0,121.6246,121.6911,121.5486,121.6816,3684.0
2023-02-13 12:10:00,128.06,128.28,128.03,128.28,3716.0,121.6246,121.8336,121.5961,121.8336,3716.0
2023-02-13 12:20:00,128.27,128.37,128.06,128.07,6472.0,121.8241,121.919,121.6246,121.6341,6472.0
2023-02-13 12:30:00,128.04,128.13,127.97,128.13,4517.0,121.6056,121.6911,121.5391,121.6911,4517.0
2023-02-13 12:40:00,128.11,128.16,128.03,128.09,4293.0,121.6721,121.7196,121.5961,121.6531,4293.0
2023-02-13 12:50:00,128.05,128.22,127.99,128.05,3542.0,121.6151,121.7766,121.5581,121.6151,3542.0
2023-02-13 13:00:00,128.06,128.25,128.06,128.14,3653.0,121.6246,121.8051,121.6246,121.7006,3653.0
2023-02-13 13:10:00,128.12,128.29,127.99,128.2,4821.0,121.6816,121.8431,121.5581,121.7576,4821.0
2023-02-13 13:20:00,128.16,128.35,128.13,128.34,3570.0,121.7196,121.9,121.6911,121.8905,3570.0
2023-02-13 13:30:00,128.32,128.43,128.28,128.3,4922.0,121.8716,121.976,121.8336,121.8526,4922.0
2023-02-13 13:40:00,128.28,128.61,128.25,128.61,5749.0,121.8336,122.147,121.8051,122.147,5749.0
2023-02-13 13:50:00,128.59,128.59,128.42,128.52,4959.0,122.128,122.128,121.9665,122.0615,4959.0
2023-02-13 14:00:00,128.5,128.51,128.29,128.29,5343.0,122.0425,122.052,121.8431,121.8431,5343.0
2023-02-13 14:10:00,128.26,128.44,128.18,128.43,5760.0,121.8146,121.9855,121.7386,121.976,5760.0
2023-02-13 14:20:00,128.43,128.48,128.32,128.35,5950.0,121.976,122.0235,121.8716,121.9,5950.0
2023-02-13 14:30:00,128.38,128.49,128.23,128.42,7585.0,121.9285,122.033,121.7861,121.9665,7585.0
2023-02-13 14:40:00,128.44,128.44,128.17,128.22,4849.0,121.9855,121.9855,121.7291,121.7766,4849.0
2023-02-13 14:50:00,128.18,128.38,128.18,128.33,5836.0,121.7386,121.9285,121.7386,121.8811,5836.0
2023-02-13 15:00:00,128.31,128.44,128.04,128.42,11337.0,121.8621,121.9855,121.6056,121.9665,11337.0
2023-02-13 15:10:00,128.41,128.43,128.25,128.39,7155.0,121.957,121.976,121.8051,121.938,7155.0
2023-02-13 15:20:00,128.39,128.6,128.36,128.52,11141.0,121.938,122.1375,121.9095,122.0615,11141.0
2023-02-13 15:30:00,128.57,128.79,128.54,128.79,25348.0,122.109,122.3179,122.0805,122.3179,25348.0
2023-02-13 15:40:00,128.73,128.82,128.64,128.77,52688.0,122.261,122.3464,122.1755,122.2989,52688.0
2023-02-13 15:50:00,128.75,128.86,128.54,128.74,148862.0,122.2799,122.3844,122.0805,122.2704,148862.0
2023-02-14 09:30:00,128.69,129.43,128.65,129.22,37711.0,122.223,122.9258,122.185,122.7263,37711.0
2023-02-14 09:40:00,129.3,129.82,128.98,129.44,14094.0,122.8023,123.2962,122.4984,122.9353,14094.0
2023-02-14 09:50:00,129.58,129.99,129.28,129.99,5458.0,123.0682,123.4576,122.7833,123.4576,5458.0
2023-02-14 10:00:00,129.89,130.3,129.8,130.11,20267.0,123.3627,123.7521,123.2772,123.5716,20267.0
2023-02-14 10:10:00,130.22,130.69,130.19,130.59,13567.0,123.6761,124.1225,123.6476,124.0275,13567.0
2023-02-14 10:20:00,130.63,130.92,130.44,130.47,18397.0,124.0655,124.3409,123.885,123.9135,18397.0
2023-02-14 10:30:00,130.47,130.58,129.26,129.26,17497.0,123.9135,124.018,122.7643,122.7643,17497.0
2023-02-14 10:40:00,129.2,129.43,128.88,129.33,12049.0,122.7073,122.9258,122.4034,122.8308,12049.0
2023-02-14 10:50:00,129.34,129.5,129.19,129.36,8618.0,122.8403,122.9923,122.6978,122.8593,8618.0
2023-02-14 11:00:00,129.45,129.65,129.39,129.39,7169.0,122.9448,123.1347,122.8878,122.8878,7169.0
2023-02-14 11:10:00,129.44,129.79,129.4,129.77,8053.0,122.9353,123.2677,122.8973,123.2487,8053.0
2023-02-14 11:20:00,129.76,129.93,129.13,129.21,7245.0,123.2392,123.4006,122.6408,122.7168,7245.0
2023-02-14 11:30:00,129.11,129.36,128.89,129.17,10533.0,122.6219,122.8593,122.4129,122.6788,10533.0
2023-02-14 11:40:00,129.13,129.48,128.99,129.3,12236.0,122.6408,122.9733,122.5079,122.8023,12236.0
2023-02-14 11:50:00,129.32,129.34,129.03,129.29,8847.0,122.8213,122.8403,122.5459,122.7928,8847.0
2023-02-14 12:00:00,129.3,129.49,129.26,129.32,4545.0,122.8023,122.9828,122.7643,122.8213,4545.0
2023-02-14 12:10:00,129.29,129.71,129.29,129.69,6288.0,122.7928,123.1917,122.7928,123.1727,6288.0
2023-02-14 12:20:00,129.62,129.79,129.53,129.57,7036.0,123.1062,123.2677,123.0207,123.0587,7036.0
2023-02-14 12:30:00,129.53,129.76,129.53,129.59,5012.0,123.0207,123.2392,123.0207,123.0777,5012.0
2023-02-14 12:40:00,129.63,129.78,129.62,129.7,4946.0,123.1157,123.2582,123.1062,123.1822,4946.0
2023-02-14 12:50:00,129.68,130.0,129.68,129.87,9096.0,123.1632,123.4671,123.1632,123.3437,9096.0
2023-02-14 13:00:00,129.92,130.51,129.85,130.31,12865.0,123.3912,123.9515,123.3247,123.7616,12865.0
2023-02-14 13:10:00,130.31,130.69,130.15,130.47,11736.0,123.7616,124.1225,123.6096,123.9135,11736.0
2023-02-14 13:20:00,130.47,130.5,130.25,130.31,8721.0,123.9135,123.942,123.7046,123.7616,8721.0
2023-02-14 13:30:00,130.38,130.67,130.38,130.46,7554.0,123.828,124.1035,123.828,123.904,7554.0
2023-02-14 13:40:00,130.44,130.6,130.33,130.58,6906.0,123.885,124.037,123.7805,124.018,6906.0
2023-02-14 13:50:00,130.55,130.55,130.16,130.3,8732.0,123.9895,123.9895,123.6191,123.7521,8732.0
2023-02-14 14:00:00,130.22,130.34,129.83,129.98,12433.0,123.6761,123.79,123.3057,123.4481,12433.0
2023-02-14 14:10:00,129.99,130.31,129.93,130.28,9745.0,123.4576,123.7616,123.4006,123.7331,9745.0
2023-02-14 14:20:00,130.27,130.48,130.21,130.4,10192.0,123.7236,123.923,123.6666,123.847,10192.0
2023-02-14 14:30:00,130.46,130.93,130.44,130.81,35681.0,123.904,124.3504,123.885,124.2364,35681.0
2023-02-14 14:40:00,130.78,130.96,130.55,130.56,30263.0,124.2079,124.3789,123.9895,123.999,30263.0
2023-02-14 14:50:00,130.56,130.63,130.3,130.5,19255.0,123.999,124.0655,123.7521,123.942,19255.0
2023-02-14 15:00:00,130.55,130.67,130.42,130.48,35835.0,123.9895,124.1035,123.866,123.923,35835.0
2023-02-14 15:10:00,130.52,130.76,130.42,130.58,32474.0,123.961,124.1889,123.866,124.018,32474.0
2023-02-14 15:20:00,130.58,130.72,130.51,130.56,20106.0,124.018,124.1509,123.9515,123.999,20106.0
2023-02-14 15:30:00,130.5,130.67,130.48,130.56,30783.0,123.942,124.1035,123.923,123.999,30783.0
2023-02-14 15:40:00,130.54,130.63,130.3,130.39,44149.0,123.98,124.0655,123.7521,123.8375,44149.0
2023-02-14 15:50:00,130.35,130.45,129.73,129.77,129759.0,123.7995,123.8945,123.2107,123.2487,129759.0
2023-02-15 09:30:00,129.03,129.61,128.26,129.44,16447.0,122.5459,123.0967,121.8146,122.9353,16447.0
2023-02-15 09:40:00,129.49,129.88,129.31,129.84,9110.0,122.9828,123.3532,122.8118,123.3152,9110.0
2023-02-15 09:50:00,130.0,130.12,129.34,129.54,7413.0,123.4671,123.5811,122.8403,123.0302,7413.0
2023-02-15 10:00:00,129.39,129.7,129.29,129.29,11737.0,122.8878,123.1822,122.7928,122.7928,11737.0
2023-02-15 10:10:00,129.3,129.6,128.94,129.6,11184.0,122.8023,123.0872,122.4604,123.0872,11184.0
2023-02-15 10:20:00,129.6,129.6,129.41,129.49,5913.0,123.0872,123.0872,122.9068,122.9828,5913.0
2023-02-15 10:30:00,129.58,129.98,129.58,129.76,5733.0,123.0682,123.4481,123.0682,123.2392,5733.0
2023-02-15 10:40:00,129.81,130.16,129.8,129.83,12788.0,123.2867,123.6191,123.2772,123.3057,12788.0
2023-02-15 10:50:00,129.83,129.83,129.6,129.72,7208.0,123.3057,123.3057,123.0872,123.2012,7208.0
2023-02-15 11:00:00,129.69,130.17,129.69,130.12,5495.0,123.1727,123.6286,123.1727,123.5811,5495.0
2023-02-15 11:10:00,130.1,130.24,130.07,130.17,11842.0,123.5621,123.6951,123.5336,123.6286,11842.0
2023-02-15 11:20:00,130.16,130.16,129.88,130.07,4029.0,123.6191,123.6191,123.3532,123.5336,4029.0
2023-02-15 11:30:00,130.0,130.15,129.8,130.15,4099.0,123.4671,123.6096,123.2772,123.6096,4099.0
2023-02-15 11:40:00,130.16,130.37,130.13,130.22,11317.0,123.6191,123.8185,123.5906,123.6761,11317.0
2023-02-15 11:50:00,130.24,130.41,130.22,130.32,7040.0,123.6951,123.8565,123.6761,123.771,7040.0
2023-02-15 12:00:00,130.33,130.35,129.98,130.19,7551.0,123.7805,123.7995,123.4481,123.6476,7551.0
2023-02-15 12:10:00,130.16,130.16,129.98,129.99,7315.0,123.6191,123.6191,123.4481,123.4576,7315.0
2023-02-15 12:20:00,129.97,130.17,129.95,129.98,12727.0,123.4386,123.6286,123.4196,123.4481,12727.0
2023-02-15 12:30:00,130.02,130.42,130.02,130.42,11774.0,123.4861,123.866,123.4861,123.866,11774.0
2023-02-15 12:40:00,130.46,130.73,130.46,130.48,8045.0,123.904,124.1604,123.904,123.923,8045.0
2023-02-15 12:50:00,130.46,130.76,130.44,130.55,9804.0,123.904,124.1889,123.885,123.9895,9804.0
2023-02-15 13:00:00,130.53,130.66,130.4,130.66,3923.0,123.9705,124.094,123.847,124.094,3923.0
2023-02-15 13:10:00,130.72,130.73,130.53,130.58,6666.0,124.1509,124.1604,123.9705,124.018,6666.0
2023-02-15 13:20:00,130.58,130.73,130.58,130.66,5123.0,124.018,124.1604,124.018,124.094,5123.0
2023-02-15 13:30:00,130.69,130.86,130.6,130.62,7238.0,124.1225,124.2839,124.037,124.056,7238.0
2023-02-15 13:40:00,130.62,130.93,130.62,130.93,6386.0,124.056,124.3504,124.056,124.3504,6386.0
2023-02-15 13:50:00,130.9,130.94,130.78,130.83,6080.0,124.3219,124.3599,124.2079,124.2554,6080.0
2023-02-15 14:00:00,130.87,131.08,130.82,131.07,7892.0,124.2934,124.4929,124.2459,124.4834,7892.0
2023-02-15 14:10:00,131.05,131.15,130.78,130.78,5775.0,124.4644,124.5593,124.2079,124.2079,5775.0
2023-02-15 14:20:00,130.8,131.0,130.8,130.84,9881.0,124.2269,124.4169,124.2269,124.2649,9881.0
2023-02-15 14:30:00,130.89,130.92,130.76,130.78,7532.0,124.3124,124.3409,124.1889,124.2079,7532.0
2023-02-15 14:40:00,130.76,131.06,130.64,130.98,11496.0,124.1889,124.4739,124.075,124.3979,11496.0
2023-02-15 14:50:00,131.0,131.0,130.65,130.65,7012.0,124.4169,124.4169,124.0845,124.0845,7012.0
2023-02-15 15:00:00,130.73,131.05,130.73,131.05,6015.0,124.1604,124.4644,124.1604,124.4644,6015.0
2023-02-15 15:10:00,131.01,131.01,130.66,130.68,8563.0,124.4264,124.4264,124.094,124.113,8563.0
2023-02-15 15:20:00,130.69,130.88,130.65,130.85,10767.0,124.1225,124.3029,124.0845,124.2744,10767.0
2023-02-15 15:30:00,130.87,130.94,130.62,130.73,14212.0,124.2934,124.3599,124.056,124.1604,14212.0
2023-02-15 15:40:00,130.7,130.91,130.55,130.87,35317.0,124.132,124.3314,123.9895,124.2934,35317.0
2023-02-15 15:50:00,130.88,131.16,130.74,131.07,104580.0,124.3029,124.5688,124.1699,124.4834,104580.0
2023-02-16 09:30:00,128.29,128.75,127.95,128.62,46016.0,122.428,122.867,122.1035,122.7429,46016.0
2023-02-16 09:40:00,128.65,129.44,128.63,129.26,31317.0,122.7715,123.5254,122.7524,123.3537,31317.0
2023-02-16 09:50:00,129.18,130.06,129.17,129.4,25062.0,123.2773,124.1171,123.2678,123.4873,25062.0
2023-02-16 10:00:00,129.32,129.56,129.1,129.44,7946.0,123.4109,123.64,123.201,123.5254,7946.0
2023-02-16 10:10:00,129.53,129.68,129.14,129.6,12877.0,123.6113,123.7545,123.2391,123.6781,12877.0
2023-02-16 10:20:00,129.64,129.83,129.48,129.77,6462.0,123.7163,123.8976,123.5636,123.8404,6462.0
2023-02-16 10:30:00,129.78,129.94,129.61,129.77,7938.0,123.8499,124.0026,123.6877,123.8404,7938.0
2023-02-16 10:40:00,129.76,129.97,129.66,129.89,10383.0,123.8308,124.0312,123.7354,123.9549,10383.0
2023-02-16 10:50:00,129.95,130.08,129.86,129.97,6454.0,124.0121,124.1362,123.9262,124.0312,6454.0
2023-02-16 11:00:00,129.96,130.13,129.55,129.79,7318.0,124.0217,124.1839,123.6304,123.8594,7318.0
2023-02-16 11:10:00,129.78,130.15,129.77,130.13,11402.0,123.8499,124.203,123.8404,124.1839,11402.0
2023-02-16 11:20:00,130.08,130.14,129.83,130.08,8260.0,124.1362,124.1935,123.8976,124.1362,8260.0
2023-02-16 11:30:00,130.14,130.37,129.93,129.94,10595.0,124.1935,124.4129,123.993,124.0026,10595.0
2023-02-16 11:40:00,129.98,130.32,129.98,130.24,7600.0,124.0408,124.3652,124.0408,124.2889,7600.0
2023-02-16 11:50:00,130.24,130.31,130.15,130.22,10299.0,124.2889,124.3557,124.203,124.2698,10299.0
2023-02-16 12:00:00,130.16,130.45,130.16,130.22,7753.0,124.2125,124.4893,124.2125,124.2698,7753.0
2023-02-16 12:10:00,130.22,130.3,130.0,130.0,8586.0,124.2698,124.3461,124.0598,124.0598,8586.0
2023-02-16 12:20:00,130.0,130.58,130.0,130.47,4868.0,124.0598,124.6133,124.0598,124.5084,4868.0
2023-02-16 12:30:00,130.45,130.68,130.37,130.68,9013.0,124.4893,124.7088,124.4129,124.7088,9013.0
2023-02-16 12:40:00,130.65,130.81,130.6,130.64,5443.0,124.6801,124.8328,124.6324,124.6706,5443.0
2023-02-16 12:50:00,130.62,130.7,130.49,130.56,7891.0,124.6515,124.7279,124.5275,124.5943,7891.0
2023-02-16 13:00:00,130.6,130.8,130.53,130.78,7368.0,124.6324,124.8233,124.5656,124.8042,7368.0
2023-02-16 13:10:00,130.75,130.84,130.44,130.53,23941.0,124.7756,124.8615,124.4797,124.5656,23941.0
2023-02-16 13:20:00,130.55,130.59,130.34,130.34,6461.0,124.5847,124.6229,124.3843,124.3843,6461.0
2023-02-16 13:30:00,130.37,130.49,130.24,130.45,13749.0,124.4129,124.5275,124.2889,124.4893,13749.0
2023-02-16 13:40:00,130.45,130.72,130.38,130.53,16601.0,124.4893,124.7469,124.4225,124.5656,16601.0
2023-02-16 13:50:00,130.59,130.68,130.52,130.67,5344.0,124.6229,124.7088,124.5561,124.6992,5344.0
2023-02-16 14:00:00,130.66,130.81,130.66,130.69,7953.0,124.6897,124.8328,124.6897,124.7183,7953.0
2023-02-16 14:10:00,130.71,130.92,130.71,130.82,9654.0,124.7374,124.9378,124.7374,124.8424,9654.0
2023-02-16 14:20:00,130.78,130.89,130.6,130.88,5665.0,124.8042,124.9092,124.6324,124.8996,5665.0
2023-02-16 14:30:00,130.87,131.1,130.84,131.07,5383.0,124.8901,125.1096,124.8615,125.081,5383.0
2023-02-16 14:40:00,131.06,131.07,130.78,130.87,14091.0,125.0714,125.081,124.8042,124.8901,14091.0
2023-02-16 14:50:00,130.87,130.92,130.74,130.85,16174.0,124.8901,124.9378,124.766,124.871,16174.0
2023-02-16 15:00:00,130.82,130.86,130.37,130.48,16192.0,124.8424,124.8806,124.4129,124.5179,16192.0
2023-02-16 15:10:00,130.53,130.54,129.94,130.0,12196.0,124.5656,124.5752,124.0026,124.0598,12196.0
2023-02-16 15:20:00,129.96,129.98,129.46,129.46,11215.0,124.0217,124.0408,123.5445,123.5445,11215.0
2023-02-16 15:30:00,129.44,129.56,129.07,129.09,31344.0,123.5254,123.64,123.1723,123.1914,31344.0
2023-02-16 15:40:00,129.06,129.27,128.83,129.25,28211.0,123.1628,123.3632,122.9433,123.3441,28211.0
2023-02-16 15:50:00,129.25,129.25,128.85,129.14,83203.0,123.3441,123.3441,122.9624,123.2391,83203.0
2023-02-17 09:30:00,128.81,129.0,128.6,129.0,36241.0,122.9242,123.1055,122.7238,123.1055,36241.0
2023-02-17 09:40:00,129.0,129.52,128.93,129.04,26696.0,123.1055,123.6018,123.0387,123.1437,26696.0
2023-02-17 09:50:00,129.12,129.12,128.4,128.79,60783.0,123.2201,123.2201,122.533,122.9051,60783.0
2023-02-17 10:00:00,128.8,129.14,128.74,128.74,11690.0,122.9147,123.2391,122.8574,122.8574,11690.0
2023-02-17 10:10:00,128.67,129.28,128.48,129.24,9603.0,122.7906,123.3727,122.6093,123.3346,9603.0
2023-02-17 10:20:00,129.28,129.47,128.97,128.97,9715.0,123.3727,123.5541,123.0769,123.0769,9715.0
2023-02-17 10:30:00,128.91,129.25,128.91,129.16,19254.0,123.0197,123.3441,123.0197,123.2582,19254.0
2023-02-17 10:40:00,129.11,129.11,128.65,129.03,13334.0,123.2105,123.2105,122.7715,123.1342,13334.0
2023-02-17 10:50:00,129.02,129.13,128.69,128.81,10230.0,123.1246,123.2296,122.8097,122.9242,10230.0
2023-02-17 11:00:00,128.81,128.97,128.61,128.73,27992.0,122.9242,123.0769,122.7334,122.8479,27992.0
2023-02-17 11:10:00,128.8,128.94,128.75,128.79,4479.0,122.9147,123.0483,122.867,122.9051,4479.0
2023-02-17 11:20:00,128.76,128.84,128.6,128.84,13680.0,122.8765,122.9529,122.7238,122.9529,13680.0
2023-02-17 11:30:00,128.8,128.88,128.58,128.88,9040.0,122.9147,122.991,122.7047,122.991,9040.0
2023-02-17 11:40:00,128.87,129.35,128.86,129.1,7943.0,122.9815,123.4395,122.9719,123.201,7943.0
2023-02-17 11:50:00,129.11,129.11,128.87,129.06,5694.0,123.2105,123.2105,122.9815,123.1628,5694.0
2023-02-17 12:00:00,129.21,129.59,129.2,129.5,6928.0,123.3059,123.6686,123.2964,123.5827,6928.0
2023-02-17 12:10:00,129.55,129.66,129.44,129.46,5564.0,123.6304,123.7354,123.5254,123.5445,5564.0
2023-02-17 12:20:00,129.49,129.7,129.44,129.57,4561.0,123.5732,123.7736,123.5254,123.6495,4561.0
2023-02-17 12:30:00,129.55,129.76,129.5,129.66,5978.0,123.6304,123.8308,123.5827,123.7354,5978.0
2023-02-17 12:40:00,129.67,129.72,129.46,129.46,3425.0,123.7449,123.7926,123.5445,123.5445,3425.0
2023-02-17 12:50:00,129.48,129.48,129.14,129.34,3007.0,123.5636,123.5636,123.2391,123.43,3007.0
2023-02-17 13:00:00,129.3,129.55,129.3,129.55,4142.0,123.3918,123.6304,123.3918,123.6304,4142.0
2023-02-17 13:10:00,129.57,129.73,129.45,129.66,5445.0,123.6495,123.8022,123.535,123.7354,5445.0
2023-02-17 13:20:00,129.66,129.66,129.42,129.51,3451.0,123.7354,123.7354,123.5064,123.5922,3451.0
2023-02-17 13:30:00,129.55,129.57,129.4,129.51,4661.0,123.6304,123.6495,123.4873,123.5922,4661.0
2023-02-17 13:40:00,129.42,129.54,129.36,129.46,5091.0,123.5064,123.6209,123.4491,123.5445,5091.0
2023-02-17 13:50:00,129.42,129.51,129.32,129.45,3301.0,123.5064,123.5922,123.4109,123.535,3301.0
2023-02-17 14:00:00,129.52,129.76,129.52,129.68,7267.0,123.6018,123.8308,123.6018,123.7545,7267.0
2023-02-17 14:10:00,129.66,129.7,129.41,129.43,6796.0,123.7354,123.7736,123.4968,123.5159,6796.0
2023-02-17 14:20:00,129.42,129.85,129.42,129.67,8540.0,123.5064,123.9167,123.5064,123.7449,8540.0
2023-02-17 14:30:00,129.72,129.89,129.62,129.74,5420.0,123.7926,123.9549,123.6972,123.8117,5420.0
2023-02-17 14:40:00,129.71,129.71,129.43,129.63,7479.0,123.7831,123.7831,123.5159,123.7068,7479.0
2023-02-17 14:50:00,129.63,129.94,129.63,129.82,7657.0,123.7068,124.0026,123.7068,123.8881,7657.0
2023-02-17 15:00:00,129.88,130.08,129.82,130.08,9795.0,123.9453,124.1362,123.8881,124.1362,9795.0
2023-02-17 15:10:00,130.06,130.12,129.81,129.93,10598.0,124.1171,124.1744,123.8785,123.993,10598.0
2023-02-17 15:20:00,129.93,130.05,129.74,129.81,15479.0,123.993,124.1076,123.8117,123.8785,15479.0
2023-02-17 15:30:00,129.81,130.11,129.66,129.71,24534.0,123.8785,124.1648,123.7354,123.7831,24534.0
2023-02-17 15:40:00,129.72,129.86,129.55,129.56,31639.0,123.7926,123.9262,123.6304,123.64,31639.0
2023-02-17 15:50:00,129.58,130.01,129.38,129.92,149718.0,123.659,124.0694,123.4682,123.9835,149718.0
2023-02-21 09:30:00,130.25,130.25,127.6,127.75,29103.0,124.2984,124.2984,121.7695,121.9127,29103.0
2023-02-21 09:40:00,127.82,128.46,127.62,128.0,52246.0,121.9795,122.5902,121.7886,122.1512,52246.0
2023-02-21 09:50:00,128.03,128.21,127.61,127.61,43259.0,122.1799,122.3516,121.7791,121.7791,43259.0
2023-02-21 10:00:00,127.57,127.58,127.14,127.15,38751.0,121.7409,121.7504,121.3305,121.3401,38751.0
2023-02-21 10:10:00,127.08,127.3,126.82,127.23,32563.0,121.2733,121.4832,121.0252,121.4164,32563.0
2023-02-21 10:20:00,127.21,127.35,127.1,127.29,18983.0,121.3973,121.5309,121.2924,121.4737,18983.0
2023-02-21 10:30:00,127.29,127.56,127.17,127.47,19882.0,121.4737,121.7313,121.3592,121.6455,19882.0
2023-02-21 10:40:00,127.47,127.83,127.29,127.34,49744.0,121.6455,121.989,121.4737,121.5214,49744.0
2023-02-21 10:50:00,127.34,127.34,126.74,126.77,12932.0,121.5214,121.5214,120.9488,120.9774,12932.0
2023-02-21 11:00:00,126.81,126.93,126.5,126.67,9667.0,121.0156,121.1301,120.7198,120.882,9667.0
2023-02-21 11:10:00,126.68,127.15,126.68,127.06,15434.0,120.8916,121.3401,120.8916,121.2542,15434.0
2023-02-21 11:20:00,127.09,127.1,126.89,126.9,5136.0,121.2828,121.2924,121.092,121.1015,5136.0
2023-02-21 11:30:00,126.88,127.23,126.88,127.01,22858.0,121.0824,121.4164,121.0824,121.2065,22858.0
2023-02-21 11:40:00,127.03,127.21,127.0,127.05,13417.0,121.2256,121.3973,121.1969,121.2446,13417.0
2023-02-21 11:50:00,127.05,127.11,126.89,126.99,17497.0,121.2446,121.3019,121.092,121.1874,17497.0
2023-02-21 12:00:00,126.99,127.06,126.85,126.92,26340.0,121.1874,121.2542,121.0538,121.1206,26340.0
2023-02-21 12:10:00,126.92,126.96,126.59,126.75,5854.0,121.1206,121.1588,120.8057,120.9584,5854.0
2023-02-21 12:20:00,126.75,126.75,126.32,126.44,7548.0,120.9584,120.9584,120.548,120.6625,7548.0
2023-02-21 12:30:00,126.47,126.53,126.38,126.41,3923.0,120.6911,120.7484,120.6053,120.6339,3923.0
2023-02-21 12:40:00,126.48,126.71,126.43,126.71,4938.0,120.7007,120.9202,120.653,120.9202,4938.0
2023-02-21 12:50:00,126.68,126.9,126.68,126.78,4295.0,120.8916,121.1015,120.8916,120.987,4295.0
2023-02-21 13:00:00,126.76,126.79,126.53,126.56,4112.0,120.9679,120.9965,120.7484,120.777,4112.0
2023-02-21 13:10:00,126.53,126.85,126.53,126.75,10190.0,120.7484,121.0538,120.7484,120.9584,10190.0
2023-02-21 13:20:00,126.75,126.86,126.68,126.78,9481.0,120.9584,121.0633,120.8916,120.987,9481.0
2023-02-21 13:30:00,126.74,126.75,126.37,126.38,13703.0,120.9488,120.9584,120.5957,120.6053,13703.0
2023-02-21 13:40:00,126.33,126.81,126.29,126.61,10435.0,120.5575,121.0156,120.5194,120.8247,10435.0
2023-02-21 13:50:00,126.63,126.7,126.45,126.64,9323.0,120.8438,120.9106,120.6721,120.8534,9323.0
2023-02-21 14:00:00,126.61,126.61,126.29,126.29,7420.0,120.8247,120.8247,120.5194,120.5194,7420.0
2023-02-21 14:10:00,126.28,126.42,126.16,126.16,14185.0,120.5098,120.6434,120.3953,120.3953,14185.0
2023-02-21 14:20:00,126.16,126.5,126.14,126.45,12404.0,120.3953,120.7198,120.3762,120.6721,12404.0
2023-02-21 14:30:00,126.41,126.59,126.38,126.46,13232.0,120.6339,120.8057,120.6053,120.6816,13232.0
2023-02-21 14:40:00,126.46,126.74,126.32,126.7,13683.0,120.6816,120.9488,120.548,120.9106,13683.0
2023-02-21 14:50:00,126.66,126.67,126.27,126.32,18045.0,120.8725,120.882,120.5003,120.548,18045.0
2023-02-21 15:00:00,126.33,126.73,126.3,126.54,18581.0,120.5575,120.9393,120.5289,120.7579,18581.0
2023-02-21 15:10:00,126.51,126.61,126.41,126.55,21758.0,120.7293,120.8247,120.6339,120.7675,21758.0
2023-02-21 15:20:00,126.53,126.67,126.37,126.45,19083.0,120.7484,120.882,120.5957,120.6721,19083.0
2023-02-21 15:30:00,126.44,126.66,126.32,126.32,23027.0,120.6625,120.8725,120.548,120.548,23027.0
2023-02-21 15:40:00,126.32,126.58,126.3,126.46,42841.0,120.548,120.7961,120.5289,120.6816,42841.0
2023-02-21 15:50:00,126.48,126.52,126.09,126.21,135145.0,120.7007,120.7389,120.3285,120.443,135145.0
2023-02-22 09:30:00,126.62,127.27,126.61,127.13,27375.0,120.8343,121.4546,120.8247,121.321,27375.0
2023-02-22 09:40:00,127.35,127.68,127.3,127.58,11451.0,121.5309,121.8459,121.4832,121.7504,11451.0
2023-02-22 09:50:00,127.59,127.64,127.35,127.38,15906.0,121.76,121.8077,121.5309,121.5596,15906.0
2023-02-22 10:00:00,127.38,127.43,127.11,127.2,7816.0,121.5596,121.6073,121.3019,121.3878,7816.0
2023-02-22 10:10:00,127.14,127.29,126.86,127.25,9613.0,121.3305,121.4737,121.0633,121.4355,9613.0
2023-02-22 10:20:00,127.33,127.58,127.13,127.13,7694.0,121.5119,121.7504,121.321,121.321,7694.0
2023-02-22 10:30:00,127.07,127.12,126.83,126.95,9321.0,121.2637,121.3114,121.0347,121.1492,9321.0
2023-02-22 10:40:00,126.95,127.43,126.95,127.34,8800.0,121.1492,121.6073,121.1492,121.5214,8800.0
2023-02-22 10:50:00,127.43,127.74,127.36,127.64,11846.0,121.6073,121.9031,121.5405,121.8077,11846.0
2023-02-22 11:00:00,127.65,127.76,127.48,127.57,7979.0,121.8172,121.9222,121.655,121.7409,7979.0
2023-02-22 11:10:00,127.64,127.67,127.21,127.31,7915.0,121.8077,121.8363,121.3973,121.4928,7915.0
2023-02-22 11:20:00,127.37,127.48,127.33,127.46,5374.0,121.55,121.655,121.5119,121.6359,5374.0
2023-02-22 11:30:00,127.54,127.77,127.5,127.55,5722.0,121.7123,121.9317,121.6741,121.7218,5722.0
2023-02-22 11:40:00,127.59,127.83,127.54,127.54,9429.0,121.76,121.989,121.7123,121.7123,9429.0
2023-02-22 11:50:00,127.59,127.84,127.59,127.84,3892.0,121.76,121.9985,121.76,121.9985,3892.0
2023-02-22 12:00:00,127.8,127.86,127.65,127.77,5448.0,121.9604,122.0176,121.8172,121.9317,5448.0
2023-02-22 12:10:00,127.8,128.09,127.72,128.06,8714.0,121.9604,122.2371,121.884,122.2085,8714.0
2023-02-22 12:20:00,128.04,128.09,127.96,127.96,5957.0,122.1894,122.2371,122.1131,122.1131,5957.0
2023-02-22 12:30:00,128.03,128.08,127.87,128.01,10678.0,122.1799,122.2276,122.0272,122.1608,10678.0
2023-02-22 12:40:00,128.05,128.17,127.99,127.99,4123.0,122.199,122.3135,122.1417,122.1417,4123.0
2023-02-22 12:50:00,127.98,128.02,127.89,127.91,3227.0,122.1321,122.1703,122.0463,122.0653,3227.0
2023-02-22 13:00:00,127.85,128.14,127.76,128.13,13196.0,122.0081,122.2848,121.9222,122.2753,13196.0
2023-02-22 13:10:00,128.11,128.28,128.03,128.21,11090.0,122.2562,122.4184,122.1799,122.3516,11090.0
2023-02-22 13:20:00,128.21,128.48,128.19,128.37,11076.0,122.3516,122.6093,122.3326,122.5043,11076.0
2023-02-22 13:30:00,128.37,128.37,128.1,128.24,8940.0,122.5043,122.5043,122.2467,122.3803,8940.0
2023-02-22 13:40:00,128.25,128.31,128.16,128.26,10791.0,122.3898,122.4471,122.3039,122.3994,10791.0
2023-02-22 13:50:00,128.25,128.38,128.19,128.34,10216.0,122.3898,122.5139,122.3326,122.4757,10216.0
2023-02-22 14:00:00,128.25,128.63,127.83,128.06,22322.0,122.3898,122.7524,121.989,122.2085,22322.0
2023-02-22 14:10:00,128.19,128.22,127.64,128.07,20400.0,122.3326,122.3612,121.8077,122.218,20400.0
2023-02-22 14:20:00,128.03,128.23,127.91,128.13,11885.0,122.1799,122.3707,122.0653,122.2753,11885.0
2023-02-22 14:30:00,128.09,128.12,127.75,127.84,13608.0,122.2371,122.2658,121.9127,121.9985,13608.0
2023-02-22 14:40:00,127.91,128.14,127.69,128.14,13566.0,122.0653,122.2848,121.8554,122.2848,13566.0
2023-02-22 14:50:00,128.18,128.2,127.56,127.66,20722.0,122.323,122.3421,121.7313,121.8268,20722.0
2023-02-22 15:00:00,127.69,127.93,127.59,127.82,33737.0,121.8554,122.0844,121.76,121.9795,33737.0
2023-02-22 15:10:00,127.86,128.01,127.68,127.98,20119.0,122.0176,122.1608,121.8459,122.1321,20119.0
2023-02-22 15:20:00,127.95,128.34,127.88,128.11,38833.0,122.1035,122.4757,122.0367,122.2562,38833.0
2023-02-22 15:30:00,128.1,128.21,128.03,128.09,28235.0,122.2467,122.3516,122.1799,122.2371,28235.0
2023-02-22 15:40:00,128.06,128.39,128.05,128.34,33894.0,122.2085,122.5234,122.199,122.4757,33894.0
2023-02-22 15:50:00,128.29,128.82,128.17,128.64,134460.0,122.428,122.9338,122.3135,122.762,134460.0
2023-02-23 09:30:00,129.47,129.82,129.09,129.53,15787.0,123.5541,123.8881,123.1914,123.6113,15787.0
2023-02-23 09:40:00,129.53,130.1,129.53,129.84,19534.0,123.6113,124.1553,123.6113,123.9072,19534.0
2023-02-23 09:50:00,129.76,129.93,129.39,129.43,5540.0,123.8308,123.993,123.4777,123.5159,5540.0
2023-02-23 10:00:00,129.55,129.64,128.66,128.86,8351.0,123.6304,123.7163,122.7811,122.9719,8351.0
2023-02-23 10:10:00,128.84,128.89,128.63,128.66,8085.0,122.9529,123.0006,122.7524,122.7811,8085.0
2023-02-23 10:20:00,128.73,129.01,128.69,128.83,4653.0,122.8479,123.1151,122.8097,122.9433,4653.0
2023-02-23 10:30:00,128.9,128.95,128.32,128.32,22785.0,123.0101,123.0578,122.4566,122.4566,22785.0
2023-02-23 10:40:00,128.27,128.29,127.4,127.51,26010.0,122.4089,122.428,121.5787,121.6836,26010.0
2023-02-23 10:50:00,127.46,127.6,127.4,127.4,14192.0,121.6359,121.7695,121.5787,121.5787,14192.0
2023-02-23 11:00:00,127.3,127.74,127.3,127.31,9615.0,121.4832,121.9031,121.4832,121.4928,9615.0
2023-02-23 11:10:00,127.4,127.45,127.31,127.45,4515.0,121.5787,121.6264,121.4928,121.6264,4515.0
2023-02-23 11:20:00,127.4,127.4,127.09,127.31,6783.0,121.5787,121.5787,121.2828,121.4928,6783.0
2023-02-23 11:30:00,127.3,127.52,127.3,127.3,4076.0,121.4832,121.6932,121.4832,121.4832,4076.0
2023-02-23 11:40:00,127.26,127.37,126.94,126.94,9385.0,121.445,121.55,121.1397,121.1397,9385.0
2023-02-23 11:50:00,126.88,126.93,126.49,126.7,13776.0,121.0824,121.1301,120.7102,120.9106,13776.0
2023-02-23 12:00:00,126.62,126.8,126.61,126.61,3857.0,120.8343,121.0061,120.8247,120.8247,3857.0
2023-02-23 12:10:00,126.51,126.77,126.48,126.52,4426.0,120.7293,120.9774,120.7007,120.7389,4426.0
2023-02-23 12:20:00,126.46,126.71,126.27,126.55,8631.0,120.6816,120.9202,120.5003,120.7675,8631.0
2023-02-23 12:30:00,126.53,126.75,126.53,126.64,5051.0,120.7484,120.9584,120.7484,120.8534,5051.0
2023-02-23 12:40:00,126.56,126.65,126.45,126.46,5359.0,120.777,120.8629,120.6721,120.6816,5359.0
2023-02-23 12:50:00,126.55,126.76,126.53,126.76,4331.0,120.7675,120.9679,120.7484,120.9679,4331.0
2023-02-23 13:00:00,126.75,126.92,126.67,126.79,9016.0,120.9584,121.1206,120.882,120.9965,9016.0
2023-02-23 13:10:00,126.75,126.87,126.7,126.85,4126.0,120.9584,121.0729,120.9106,121.0538,4126.0
2023-02-23 13:20:00,126.92,126.97,126.85,126.96,3634.0,121.1206,121.1683,121.0538,121.1588,3634.0
2023-02-23 13:30:00,126.96,126.96,126.76,126.89,4849.0,121.1588,121.1588,120.9679,121.092,4849.0
2023-02-23 13:40:00,126.88,127.24,126.87,127.23,8415.0,121.0824,121.426,121.0729,121.4164,8415.0
2023-02-23 13:50:00,127.26,127.26,126.95,126.97,4063.0,121.445,121.445,121.1492,121.1683,4063.0
2023-02-23 14:00:00,126.94,127.08,126.87,127.0,5605.0,121.1397,121.2733,121.0729,121.1969,5605.0
2023-02-23 14:10:00,127.01,127.59,127.0,127.52,11375.0,121.2065,121.76,121.1969,121.6932,11375.0
2023-02-23 14:20:00,127.61,127.72,127.56,127.63,7143.0,121.7791,121.884,121.7313,121.7981,7143.0
2023-02-23 14:30:00,127.64,128.01,127.6,127.95,6554.0,121.8077,122.1608,121.7695,122.1035,6554.0
2023-02-23 14:40:00,127.94,128.14,127.85,127.99,12493.0,122.094,122.2848,122.0081,122.1417,12493.0
2023-02-23 14:50:00,127.98,128.05,127.87,128.03,20310.0,122.1321,122.199,122.0272,122.1799,20310.0
2023-02-23 15:00:00,128.04,128.35,128.04,128.11,6499.0,122.1894,122.4852,122.1894,122.2562,6499.0
2023-02-23 15:10:00,128.15,128.55,128.15,128.45,22760.0,122.2944,122.6761,122.2944,122.5807,22760.0
2023-02-23 15:20:00,128.44,128.62,128.19,128.62,15686.0,122.5711,122.7429,122.3326,122.7429,15686.0
2023-02-23 15:30:00,128.59,128.73,128.44,128.64,16628.0,122.7143,122.8479,122.5711,122.762,16628.0
2023-02-23 15:40:00,128.65,128.73,128.45,128.58,59377.0,122.7715,122.8479,122.5807,122.7047,59377.0
2023-02-23 15:50:00,128.56,128.6,128.01,128.18,176774.0,122.6856,122.7238,122.1608,122.323,176774.0
2023-02-24 09:30:00,125.75,126.67,125.44,126.51,18898.0,120.004,120.882,119.7082,120.7293,18898.0
2023-02-24 09:40:00,126.41,126.41,125.29,126.02,17038.0,120.6339,120.6339,119.5651,120.2617,17038.0
2023-02-24 09:50:00,125.97,126.56,125.87,126.12,20687.0,120.214,120.777,120.1186,120.3571,20687.0
2023-02-24 10:00:00,126.09,127.0,125.99,127.0,19679.0,120.3285,121.1969,120.2331,121.1969,19679.0
2023-02-24 10:10:00,126.9,126.93,126.42,126.59,9725.0,121.1015,121.1301,120.6434,120.8057,9725.0
2023-02-24 10:20:00,126.58,127.03,126.53,126.98,6992.0,120.7961,121.2256,120.7484,121.1778,6992.0
2023-02-24 10:30:00,126.97,127.35,126.91,127.16,17917.0,121.1683,121.5309,121.111,121.3496,17917.0
2023-02-24 10:40:00,127.17,127.79,127.07,127.68,14417.0,121.3592,121.9508,121.2637,121.8459,14417.0
2023-02-24 10:50:00,127.68,127.8,127.39,127.7,9565.0,121.8459,121.9604,121.5691,121.8649,9565.0
2023-02-24 11:00:00,127.73,128.36,127.67,128.36,23986.0,121.8936,122.4948,121.8363,122.4948,23986.0
2023-02-24 11:10:00,128.36,128.49,128.23,128.31,20898.0,122.4948,122.6188,122.3707,122.4471,20898.0
2023-02-24 11:20:00,128.28,128.71,128.12,128.53,22592.0,122.4184,122.8288,122.2658,122.657,22592.0
2023-02-24 11:30:00,128.62,128.81,128.38,128.48,11211.0,122.7429,122.9242,122.5139,122.6093,11211.0
2023-02-24 11:40:00,128.54,129.15,128.52,128.97,9704.0,122.6666,123.2487,122.6475,123.0769,9704.0
2023-02-24 11:50:00,128.97,129.41,128.97,129.23,27767.0,123.0769,123.4968,123.0769,123.325,27767.0
2023-02-24 12:00:00,129.28,129.43,129.03,129.11,25844.0,123.3727,123.5159,123.1342,123.2105,25844.0
2023-02-24 12:10:00,129.08,129.08,128.61,128.78,15354.0,123.1819,123.1819,122.7334,122.8956,15354.0
2023-02-24 12:20:00,128.85,128.85,128.45,128.72,15023.0,122.9624,122.9624,122.5807,122.8383,15023.0
2023-02-24 12:30:00,128.76,128.87,128.58,128.76,6766.0,122.8765,122.9815,122.7047,122.8765,6766.0
2023-02-24 12:40:00,128.72,128.83,128.54,128.68,6710.0,122.8383,122.9433,122.6666,122.8002,6710.0
2023-02-24 12:50:00,128.63,128.68,128.43,128.51,3676.0,122.7524,122.8002,122.5616,122.6379,3676.0
2023-02-24 13:00:00,128.6,128.73,128.41,128.41,7034.0,122.7238,122.8479,122.5425,122.5425,7034.0
2023-02-24 13:10:00,128.43,128.46,128.26,128.43,5759.0,122.5616,122.5902,122.3994,122.5616,5759.0
2023-02-24 13:20:00,128.39,128.56,128.28,128.48,6636.0,122.5234,122.6856,122.4184,122.6093,6636.0
2023-02-24 13:30:00,128.4,128.41,128.18,128.38,5551.0,122.533,122.5425,122.323,122.5139,5551.0
2023-02-24 13:40:00,128.41,128.73,128.41,128.53,6529.0,122.5425,122.8479,122.5425,122.657,6529.0
2023-02-24 13:50:00,128.49,128.69,128.49,128.62,5686.0,122.6188,122.8097,122.6188,122.7429,5686.0
2023-02-24 14:00:00,128.62,128.91,128.55,128.84,6388.0,122.7429,123.0197,122.6761,122.9529,6388.0
2023-02-24 14:10:00,128.83,128.91,128.63,128.91,5751.0,122.9433,123.0197,122.7524,123.0197,5751.0
2023-02-24 14:20:00,128.91,129.06,128.86,128.94,15509.0,123.0197,123.1628,122.9719,123.0483,15509.0
2023-02-24 14:30:00,128.88,128.89,128.71,128.82,8498.0,122.991,123.0006,122.8288,122.9338,8498.0
2023-02-24 14:40:00,128.79,129.01,128.54,128.95,8362.0,122.9051,123.1151,122.6666,123.0578,8362.0
2023-02-24 14:50:00,129.03,129.37,129.03,129.24,8777.0,123.1342,123.4586,123.1342,123.3346,8777.0
2023-02-24 15:00:00,129.28,129.62,129.28,129.62,8073.0,123.3727,123.6972,123.3727,123.6972,8073.0
2023-02-24 15:10:00,129.67,129.67,129.34,129.59,8273.0,123.7449,123.7449,123.43,123.6686,8273.0
2023-02-24 15:20:00,129.6,129.8,129.52,129.52,14143.0,123.6781,123.869,123.6018,123.6018,14143.0
2023-02-24 15:30:00,129.52,129.52,129.18,129.27,22684.0,123.6018,123.6018,123.2773,123.3632,22684.0
2023-02-24 15:40:00,129.27,129.48,129.21,129.41,24629.0,123.3632,123.5636,123.3059,123.4968,24629.0
2023-02-24 15:50:00,129.44,129.81,129.28,129.67,115785.0,123.5254,123.8785,123.3727,123.7449,115785.0
2023-02-27 09:30:00,131.39,131.63,131.12,131.63,15108.0,125.3863,125.6154,125.1287,125.6154,15108.0
2023-02-27 09:40:00,131.57,131.72,131.09,131.62,38438.0,125.5581,125.7013,125.1,125.6058,38438.0
2023-02-27 09:50:00,131.61,132.38,131.6,132.24,14508.0,125.5963,126.3311,125.5867,126.1975,14508.0
2023-02-27 10:00:00,132.29,132.71,132.06,132.58,24485.0,126.2452,126.646,126.0257,126.522,24485.0
2023-02-27 10:10:00,132.63,132.7,132.22,132.38,19561.0,126.5697,126.6365,126.1784,126.3311,19561.0
2023-02-27 10:20:00,132.44,132.51,132.06,132.19,15597.0,126.3884,126.4552,126.0257,126.1498,15597.0
2023-02-27 10:30:00,132.14,132.24,131.51,131.59,15775.0,126.1021,126.1975,125.5009,125.5772,15775.0
2023-02-27 10:40:00,131.51,131.73,131.34,131.56,18472.0,125.5009,125.7108,125.3386,125.5486,18472.0
2023-02-27 10:50:00,131.58,131.7,131.31,131.65,19255.0,125.5677,125.6822,125.31,125.6345,19255.0
2023-02-27 11:00:00,131.69,131.84,131.62,131.8,14078.0,125.6726,125.8158,125.6058,125.7776,14078.0
2023-02-27 11:10:00,131.86,131.89,131.49,131.54,14790.0,125.8349,125.8635,125.4818,125.5295,14790.0
2023-02-27 11:20:00,131.59,131.83,131.54,131.68,10990.0,125.5772,125.8062,125.5295,125.6631,10990.0
2023-02-27 11:30:00,131.69,131.72,131.37,131.66,12493.0,125.6726,125.7013,125.3672,125.644,12493.0
2023-02-27 11:40:00,131.63,131.7,131.55,131.64,12464.0,125.6154,125.6822,125.539,125.6249,12464.0
2023-02-27 11:50:00,131.66,131.75,131.62,131.68,12217.0,125.644,125.7299,125.6058,125.6631,12217.0
2023-02-27 12:00:00,131.73,131.75,131.39,131.41,8331.0,125.7108,125.7299,125.3863,125.4054,8331.0
2023-02-27 12:10:00,131.44,131.51,131.34,131.36,6580.0,125.434,125.5009,125.3386,125.3577,6580.0
2023-02-27 12:20:00,131.33,131.46,131.2,131.4,11445.0,125.3291,125.4531,125.205,125.3959,11445.0
2023-02-27 12:30:00,131.39,131.63,131.38,131.54,10761.0,125.3863,125.6154,125.3768,125.5295,10761.0
2023-02-27 12:40:00,131.6,131.79,131.53,131.75,7226.0,125.5867,125.7681,125.5199,125.7299,7226.0
2023-02-27 12:50:00,131.77,131.93,131.64,131.93,11084.0,125.749,125.9017,125.6249,125.9017,11084.0
2023-02-27 13:00:00,131.94,132.06,131.93,131.97,9060.0,125.9112,126.0257,125.9017,125.9398,9060.0
2023-02-27 13:10:00,132.0,132.09,131.93,131.94,6600.0,125.9685,126.0543,125.9017,125.9112,6600.0
2023-02-27 13:20:00,131.94,132.05,131.87,131.99,5869.0,125.9112,126.0162,125.8444,125.9589,5869.0
2023-02-27 13:30:00,132.01,132.06,131.85,131.94,8694.0,125.978,126.0257,125.8253,125.9112,8694.0
2023-02-27 13:40:00,131.99,132.0,131.83,131.87,11891.0,125.9589,125.9685,125.8062,125.8444,11891.0
2023-02-27 13:50:00,131.83,132.25,131.83,132.24,7963.0,125.8062,126.207,125.8062,126.1975,7963.0
2023-02-27 14:00:00,132.27,132.47,132.2,132.22,9958.0,126.2261,126.417,126.1593,126.1784,9958.0
2023-02-27 14:10:00,132.23,132.34,132.02,132.09,10106.0,126.188,126.2929,125.9875,126.0543,10106.0
2023-02-27 14:20:00,132.09,132.14,131.86,131.94,9460.0,126.0543,126.1021,125.8349,125.9112,9460.0
2023-02-27 14:30:00,131.93,132.03,131.86,132.0,11661.0,125.9017,125.9971,125.8349,125.9685,11661.0
2023-02-27 14:40:00,131.91,131.91,131.66,131.85,13381.0,125.8826,125.8826,125.644,125.8253,13381.0
2023-02-27 14:50:00,131.82,131.99,131.74,131.85,15064.0,125.7967,125.9589,125.7203,125.8253,15064.0
2023-02-27 15:00:00,131.84,131.93,131.73,131.74,15557.0,125.8158,125.9017,125.7108,125.7203,15557.0
2023-02-27 15:10:00,131.73,131.84,131.56,131.65,16829.0,125.7108,125.8158,125.5486,125.6345,16829.0
2023-02-27 15:20:00,131.65,131.75,131.56,131.73,15471.0,125.6345,125.7299,125.5486,125.7108,15471.0
2023-02-27 15:30:00,131.73,131.73,131.36,131.41,27830.0,125.7108,125.7108,125.3577,125.4054,27830.0
2023-02-27 15:40:00,131.43,131.82,131.35,131.7,34728.0,125.4245,125.7967,125.3482,125.6822,34728.0
2023-02-27 15:50:00,131.69,131.83,131.58,131.61,98436.0,125.6726,125.8062,125.5677,125.5963,98436.0
2023-02-28 09:30:00,131.19,131.78,131.19,131.5,11080.0,125.1955,125.7585,125.1955,125.4913,11080.0
2023-02-28 09:40:00,131.47,132.06,131.47,131.85,5830.0,125.4627,126.0257,125.4627,125.8253,5830.0
2023-02-28 09:50:00,131.77,132.13,131.54,131.92,5564.0,125.749,126.0925,125.5295,125.8921,5564.0
2023-02-28 10:00:00,131.93,132.59,131.91,132.45,11514.0,125.9017,126.5315,125.8826,126.3979,11514.0
2023-02-28 10:10:00,132.26,132.5,132.1,132.25,5062.0,126.2166,126.4456,126.0639,126.207,5062.0
2023-02-28 10:20:00,132.37,132.61,132.26,132.27,7860.0,126.3216,126.5506,126.2166,126.2261,7860.0
2023-02-28 10:30:00,132.34,132.6,132.2,132.54,6860.0,126.2929,126.541,126.1593,126.4838,6860.0
2023-02-28 10:40:00,132.6,132.69,132.43,132.56,6098.0,126.541,126.6269,126.3788,126.5029,6098.0
2023-02-28 10:50:00,132.55,132.87,132.43,132.87,6781.0,126.4933,126.7987,126.3788,126.7987,6781.0
2023-02-28 11:00:00,132.91,133.34,132.87,133.26,7598.0,126.8369,127.2472,126.7987,127.1709,7598.0
2023-02-28 11:10:00,133.29,133.32,133.09,133.09,7122.0,127.1995,127.2281,127.0087,127.0087,7122.0
2023-02-28 11:20:00,133.09,133.49,133.09,133.32,20083.0,127.0087,127.3904,127.0087,127.2281,20083.0
2023-02-28 11:30:00,133.37,133.4,133.06,133.14,5863.0,127.2759,127.3045,126.98,127.0564,5863.0
2023-02-28 11:40:00,133.11,133.2,132.95,133.0,14975.0,127.0277,127.1136,126.8751,126.9228,14975.0
2023-02-28 11:50:00,133.03,133.25,132.95,133.22,18623.0,126.9514,127.1613,126.8751,127.1327,18623.0
2023-02-28 12:00:00,133.24,133.26,133.04,133.17,5201.0,127.1518,127.1709,126.9609,127.085,5201.0
2023-02-28 12:10:00,133.16,133.4,133.15,133.35,8305.0,127.0755,127.3045,127.0659,127.2568,8305.0
2023-02-28 12:20:00,133.31,133.51,133.31,133.41,7027.0,127.2186,127.4095,127.2186,127.314,7027.0
2023-02-28 12:30:00,133.35,133.48,133.19,133.25,12271.0,127.2568,127.3808,127.1041,127.1613,12271.0
2023-02-28 12:40:00,133.24,133.24,133.09,133.13,5175.0,127.1518,127.1518,127.0087,127.0468,5175.0
2023-02-28 12:50:00,133.08,133.28,133.06,133.24,5923.0,126.9991,127.19,126.98,127.1518,5923.0
2023-02-28 13:00:00,133.27,133.32,133.14,133.14,3545.0,127.1804,127.2281,127.0564,127.0564,3545.0
2023-02-28 13:10:00,133.17,133.22,133.12,133.19,5795.0,127.085,127.1327,127.0373,127.1041,5795.0
2023-02-28 13:20:00,133.21,133.3,133.16,133.24,5250.0,127.1232,127.2091,127.0755,127.1518,5250.0
2023-02-28 13:30:00,133.23,133.23,132.9,132.93,11691.0,127.1423,127.1423,126.8273,126.856,11691.0
2023-02-28 13:40:00,132.97,133.0,132.82,132.96,8921.0,126.8941,126.9228,126.751,126.8846,8921.0
2023-02-28 13:50:00,132.9,132.92,132.71,132.76,3891.0,126.8273,126.8464,126.646,126.6937,3891.0
2023-02-28 14:00:00,132.76,132.86,132.6,132.77,8445.0,126.6937,126.7892,126.541,126.7033,8445.0
2023-02-28 14:10:00,132.79,132.83,132.69,132.79,16122.0,126.7224,126.7605,126.6269,126.7224,16122.0
2023-02-28 14:20:00,132.77,132.86,132.68,132.69,10702.0,126.7033,126.7892,126.6174,126.6269,10702.0
2023-02-28 14:30:00,132.67,132.76,132.63,132.68,9404.0,126.6078,126.6937,126.5697,126.6174,9404.0
2023-02-28 14:40:00,132.69,132.94,132.59,132.87,6389.0,126.6269,126.8655,126.5315,126.7987,6389.0
2023-02-28 14:50:00,132.85,132.91,132.61,132.63,11539.0,126.7796,126.8369,126.5506,126.5697,11539.0
2023-02-28 15:00:00,132.63,132.76,132.53,132.66,13078.0,126.5697,126.6937,126.4742,126.5983,13078.0
2023-02-28 15:10:00,132.7,132.91,132.52,132.58,32401.0,126.6365,126.8369,126.4647,126.522,32401.0
2023-02-28 15:20:00,132.59,132.65,132.24,132.37,10500.0,126.5315,126.5888,126.1975,126.3216,10500.0
2023-02-28 15:30:00,132.37,132.39,132.2,132.37,21914.0,126.3216,126.3406,126.1593,126.3216,21914.0
2023-02-28 15:40:00,132.39,132.6,132.35,132.47,30631.0,126.3406,126.541,126.3025,126.417,30631.0
2023-02-28 15:50:00,132.45,132.61,132.04,132.06,136256.0,126.3979,126.5506,126.0066,126.0257,136256.0
2023-03-01 09:30:00,131.26,132.39,131.02,132.38,22357.0,125.2623,126.3406,125.0332,126.3311,22357.0
2023-03-01 09:40:00,132.28,133.29,132.05,133.29,20805.0,126.2357,127.1995,126.0162,127.1995,20805.0
2023-03-01 09:50:00,133.18,133.49,133.13,133.24,12555.0,127.0945,127.3904,127.0468,127.1518,12555.0
2023-03-01 10:00:00,133.48,133.72,133.13,133.43,22507.0,127.3808,127.6099,127.0468,127.3331,22507.0
2023-03-01 10:10:00,133.24,133.28,132.83,133.15,14961.0,127.1518,127.19,126.7605,127.0659,14961.0
2023-03-01 10:20:00,133.1,133.32,132.9,133.06,14323.0,127.0182,127.2281,126.8273,126.98,14323.0
2023-03-01 10:30:00,133.09,133.73,132.94,133.56,29770.0,127.0087,127.6194,126.8655,127.4572,29770.0
2023-03-01 10:40:00,133.56,134.07,133.53,133.84,37659.0,127.4572,127.9439,127.4286,127.7244,37659.0
2023-03-01 10:50:00,133.77,133.77,133.26,133.65,11429.0,127.6576,127.6576,127.1709,127.5431,11429.0
2023-03-01 11:00:00,133.69,133.89,133.27,133.46,26700.0,127.5812,127.7721,127.1804,127.3617,26700.0
2023-03-01 11:10:00,133.46,133.5,133.24,133.35,27820.0,127.3617,127.3999,127.1518,127.2568,27820.0
2023-03-01 11:20:00,133.35,133.84,133.29,133.75,30918.0,127.2568,127.7244,127.1995,127.6385,30918.0
2023-03-01 11:30:00,133.76,133.81,133.12,133.18,43935.0,127.648,127.6958,127.0373,127.0945,43935.0
2023-03-01 11:40:00,133.22,133.77,133.18,133.67,11935.0,127.1327,127.6576,127.0945,127.5622,11935.0
2023-03-01 11:50:00,133.76,134.17,133.76,133.95,11055.0,127.648,128.0393,127.648,127.8294,11055.0
2023-03-01 12:00:00,133.9,134.01,133.82,133.99,7732.0,127.7816,127.8866,127.7053,127.8675,7732.0
2023-03-01 12:10:00,133.99,134.2,133.64,133.86,11314.0,127.8675,128.0679,127.5335,127.7435,11314.0
2023-03-01 12:20:00,133.92,134.0,133.78,133.83,8209.0,127.8007,127.8771,127.6671,127.7148,8209.0
2023-03-01 12:30:00,133.79,133.82,133.62,133.76,6646.0,127.6767,127.7053,127.5144,127.648,6646.0
2023-03-01 12:40:00,133.74,133.98,133.65,133.76,14676.0,127.629,127.858,127.5431,127.648,14676.0
2023-03-01 12:50:00,133.78,133.95,133.71,133.77,8743.0,127.6671,127.8294,127.6003,127.6576,8743.0
2023-03-01 13:00:00,133.75,133.75,133.52,133.56,6214.0,127.6385,127.6385,127.419,127.4572,6214.0
2023-03-01 13:10:00,133.6,133.97,133.6,133.9,18153.0,127.4954,127.8484,127.4954,127.7816,18153.0
2023-03-01 13:20:00,133.92,134.17,133.85,134.17,18256.0,127.8007,128.0393,127.7339,128.0393,18256.0
2023-03-01 13:30:00,134.15,134.17,133.86,134.15,21880.0,128.0202,128.0393,127.7435,128.0202,21880.0
2023-03-01 13:40:00,134.09,134.21,133.97,134.21,18299.0,127.963,128.0775,127.8484,128.0775,18299.0
2023-03-01 13:50:00,134.21,134.3,133.97,134.03,23889.0,128.0775,128.1634,127.8484,127.9057,23889.0
2023-03-01 14:00:00,134.0,134.11,133.87,133.9,43089.0,127.8771,127.982,127.753,127.7816,43089.0
2023-03-01 14:10:00,133.95,134.25,133.93,134.16,28971.0,127.8294,128.1157,127.8103,128.0298,28971.0
2023-03-01 14:20:00,134.21,134.24,133.9,134.18,20727.0,128.0775,128.1061,127.7816,128.0488,20727.0
2023-03-01 14:30:00,134.13,134.18,133.89,134.1,39456.0,128.0011,128.0488,127.7721,127.9725,39456.0
2023-03-01 14:40:00,134.06,134.31,133.97,134.21,27930.0,127.9343,128.1729,127.8484,128.0775,27930.0
2023-03-01 14:50:00,134.23,134.53,134.13,134.47,28343.0,128.0966,128.3829,128.0011,128.3256,28343.0
2023-03-01 15:00:00,134.45,134.53,134.3,134.42,29432.0,128.3065,128.3829,128.1634,128.2779,29432.0
2023-03-01 15:10:00,134.43,134.69,134.43,134.68,34911.0,128.2874,128.5355,128.2874,128.526,34911.0
2023-03-01 15:20:00,134.68,134.7,134.29,134.53,51840.0,128.526,128.5451,128.1538,128.3829,51840.0
2023-03-01 15:30:00,134.54,134.55,133.77,133.96,90618.0,128.3924,128.4019,127.6576,127.8389,90618.0
2023-03-01 15:40:00,133.98,134.16,133.81,133.92,120141.0,127.858,128.0298,127.6958,127.8007,120141.0
2023-03-01 15:50:00,133.9,133.92,133.1,133.35,246320.0,127.7816,127.8007,127.0182,127.2568,246320.0
2023-03-02 09:30:00,132.15,132.84,131.96,132.33,28530.0,126.1116,126.7701,125.9303,126.2834,28530.0
2023-03-02 09:40:00,132.41,132.63,132.15,132.63,9512.0,126.3597,126.5697,126.1116,126.5697,9512.0
2023-03-02 09:50:00,132.67,132.89,132.16,132.39,22364.0,126.6078,126.8178,126.1212,126.3406,22364.0
2023-03-02 10:00:00,132.39,132.87,132.12,132.72,19672.0,126.3406,126.7987,126.083,126.6556,19672.0
2023-03-02 10:10:00,132.69,133.01,132.6,132.65,26516.0,126.6269,126.9323,126.541,126.5888,26516.0
2023-03-02 10:20:00,132.75,132.95,132.4,132.78,22933.0,126.6842,126.8751,126.3502,126.7128,22933.0
2023-03-02 10:30:00,132.78,133.12,132.7,132.91,8699.0,126.7128,127.0373,126.6365,126.8369,8699.0
2023-03-02 10:40:00,132.9,133.16,132.8,133.06,10604.0,126.8273,127.0755,126.7319,126.98,10604.0
2023-03-02 10:50:00,133.14,133.19,132.99,132.99,11091.0,127.0564,127.1041,126.9132,126.9132,11091.0
2023-03-02 11:00:00,133.0,133.15,132.95,133.02,17246.0,126.9228,127.0659,126.8751,126.9419,17246.0
2023-03-02 11:10:00,133.05,133.3,132.99,133.29,23524.0,126.9705,127.2091,126.9132,127.1995,23524.0
2023-03-02 11:20:00,133.28,133.57,133.2,133.56,19992.0,127.19,127.4667,127.1136,127.4572,19992.0
2023-03-02 11:30:00,133.53,133.56,133.27,133.31,6257.0,127.4286,127.4572,127.1804,127.2186,6257.0
2023-03-02 11:40:00,133.4,133.6,133.37,133.48,6608.0,127.3045,127.4954,127.2759,127.3808,6608.0
2023-03-02 11:50:00,133.52,133.71,133.35,133.62,21854.0,127.419,127.6003,127.2568,127.5144,21854.0
2023-03-02 12:00:00,133.59,133.91,133.43,133.77,10289.0,127.4858,127.7912,127.3331,127.6576,10289.0
2023-03-02 12:10:00,133.65,133.96,133.58,133.75,7524.0,127.5431,127.8389,127.4763,127.6385,7524.0
2023-03-02 12:20:00,133.81,134.11,133.81,133.96,7224.0,127.6958,127.982,127.6958,127.8389,7224.0
2023-03-02 12:30:00,133.97,134.2,133.87,134.06,7706.0,127.8484,128.0679,127.753,127.9343,7706.0
2023-03-02 12:40:00,134.0,134.25,133.84,134.08,7494.0,127.8771,128.1157,127.7244,127.9534,7494.0
2023-03-02 12:50:00,134.12,134.45,134.12,134.36,10008.0,127.9916,128.3065,127.9916,128.2206,10008.0
2023-03-02 13:00:00,134.35,134.36,133.98,134.15,27943.0,128.2111,128.2206,127.858,128.0202,27943.0
2023-03-02 13:10:00,134.17,134.33,133.92,134.25,74051.0,128.0393,128.192,127.8007,128.1157,74051.0
2023-03-02 13:20:00,134.29,134.29,133.81,133.97,14003.0,128.1538,128.1538,127.6958,127.8484,14003.0
2023-03-02 13:30:00,134.02,135.0,133.96,134.62,26658.0,127.8962,128.8314,127.8389,128.4687,26658.0
2023-03-02 13:40:00,134.67,135.09,134.62,134.88,10967.0,128.5165,128.9173,128.4687,128.7169,10967.0
2023-03-02 13:50:00,134.83,135.13,134.73,135.06,7567.0,128.6691,128.9554,128.5737,128.8886,7567.0
2023-03-02 14:00:00,135.09,135.4,135.09,135.13,20734.0,128.9173,129.2131,128.9173,128.9554,20734.0
2023-03-02 14:10:00,135.08,135.15,134.8,134.92,22438.0,128.9077,128.9745,128.6405,128.755,22438.0
2023-03-02 14:20:00,134.97,135.06,134.74,134.75,51030.0,128.8028,128.8886,128.5833,128.5928,51030.0
2023-03-02 14:30:00,134.75,134.97,134.71,134.77,20472.0,128.5928,128.8028,128.5546,128.6119,20472.0
2023-03-02 14:40:00,134.69,134.85,134.53,134.85,18912.0,128.5355,128.6882,128.3829,128.6882,18912.0
2023-03-02 14:50:00,134.84,135.07,134.79,135.01,12720.0,128.6787,128.8982,128.631,128.8409,12720.0
2023-03-02 15:00:00,135.09,135.13,134.67,134.68,9644.0,128.9173,128.9554,128.5165,128.526,9644.0
2023-03-02 15:10:00,134.69,134.88,134.62,134.69,12229.0,128.5355,128.7169,128.4687,128.5355,12229.0
2023-03-02 15:20:00,134.67,134.87,134.55,134.82,17434.0,128.5165,128.7073,128.4019,128.6596,17434.0
2023-03-02 15:30:00,134.83,135.29,134.83,135.29,29444.0,128.6691,129.1081,128.6691,129.1081,29444.0
2023-03-02 15:40:00,135.33,135.51,135.01,135.13,45853.0,129.1463,129.3181,128.8409,128.9554,45853.0
2023-03-02 15:50:00,135.12,135.24,134.69,134.9,146419.0,128.9459,129.0604,128.5355,128.736,146419.0
2023-03-03 09:30:00,136.11,136.12,135.12,135.65,28615.0,129.8907,129.9002,128.9459,129.4517,28615.0
2023-03-03 09:40:00,135.58,135.7,135.25,135.38,16859.0,129.3849,129.4994,129.07,129.194,16859.0
2023-03-03 09:50:00,135.34,135.83,135.2,135.71,15970.0,129.1558,129.6235,129.0222,129.5089,15970.0
2023-03-03 10:00:00,135.75,135.85,134.62,134.65,11014.0,129.5471,129.6425,128.4687,128.4974,11014.0
2023-03-03 10:10:00,134.69,135.36,134.59,135.19,13243.0,128.5355,129.1749,128.4401,129.0127,13243.0
2023-03-03 10:20:00,135.23,135.65,135.21,135.58,9668.0,129.0509,129.4517,129.0318,129.3849,9668.0
2023-03-03 10:30:00,135.59,135.61,135.3,135.46,9371.0,129.3944,129.4135,129.1177,129.2704,9371.0
2023-03-03 10:40:00,135.45,135.89,135.3,135.79,23216.0,129.2608,129.6807,129.1177,129.5853,23216.0
2023-03-03 10:50:00,135.78,135.8,135.63,135.71,8140.0,129.5757,129.5948,129.4326,129.5089,8140.0
2023-03-03 11:00:00,135.77,135.99,135.69,135.88,4931.0,129.5662,129.7761,129.4899,129.6712,4931.0
2023-03-03 11:10:00,135.92,136.17,135.77,136.12,8373.0,129.7093,129.9479,129.5662,129.9002,8373.0
2023-03-03 11:20:00,136.11,136.14,135.96,136.05,8916.0,129.8907,129.9193,129.7475,129.8334,8916.0
2023-03-03 11:30:00,136.12,136.44,136.12,136.31,11081.0,129.9002,130.2056,129.9002,130.0815,11081.0
2023-03-03 11:40:00,136.31,136.59,136.31,136.49,10130.0,130.0815,130.3487,130.0815,130.2533,10130.0
2023-03-03 11:50:00,136.51,136.69,136.45,136.65,6758.0,130.2724,130.4442,130.2151,130.406,6758.0
2023-03-03 12:00:00,136.65,136.69,136.51,136.64,9452.0,130.406,130.4442,130.2724,130.3964,9452.0
2023-03-03 12:10:00,136.61,136.71,136.58,136.64,4334.0,130.3678,130.4632,130.3392,130.3964,4334.0
2023-03-03 12:20:00,136.63,136.66,136.55,136.62,4468.0,130.3869,130.4155,130.3106,130.3774,4468.0
2023-03-03 12:30:00,136.59,136.63,136.55,136.61,3973.0,130.3487,130.3869,130.3106,130.3678,3973.0
2023-03-03 12:40:00,136.55,136.7,136.52,136.7,3003.0,130.3106,130.4537,130.2819,130.4537,3003.0
2023-03-03 12:50:00,136.69,136.94,136.61,136.89,5862.0,130.4442,130.6827,130.3678,130.635,5862.0
2023-03-03 13:00:00,136.81,136.83,136.64,136.77,5305.0,130.5587,130.5778,130.3964,130.5205,5305.0
2023-03-03 13:10:00,136.76,136.85,136.74,136.77,9523.0,130.511,130.5968,130.4919,130.5205,9523.0
2023-03-03 13:20:00,136.8,136.89,136.69,136.8,8306.0,130.5491,130.635,130.4442,130.5491,8306.0
2023-03-03 13:30:00,136.82,136.85,136.66,136.71,7272.0,130.5682,130.5968,130.4155,130.4632,7272.0
2023-03-03 13:40:00,136.69,136.81,136.69,136.71,5336.0,130.4442,130.5587,130.4442,130.4632,5336.0
2023-03-03 13:50:00,136.64,136.72,136.45,136.68,8644.0,130.3964,130.4728,130.2151,130.4346,8644.0
2023-03-03 14:00:00,136.73,136.73,136.37,136.48,4796.0,130.4823,130.4823,130.1388,130.2438,4796.0
2023-03-03 14:10:00,136.54,136.84,136.54,136.75,10184.0,130.301,130.5873,130.301,130.5014,10184.0
2023-03-03 14:20:00,136.73,136.8,136.54,136.61,11004.0,130.4823,130.5491,130.301,130.3678,11004.0
2023-03-03 14:30:00,136.68,136.78,136.66,136.77,10497.0,130.4346,130.53,130.4155,130.5205,10497.0
2023-03-03 14:40:00,136.78,136.95,136.71,136.89,10998.0,130.53,130.6923,130.4632,130.635,10998.0
2023-03-03 14:50:00,136.92,136.94,136.83,136.85,15948.0,130.6636,130.6827,130.5778,130.5968,15948.0
2023-03-03 15:00:00,136.85,137.14,136.84,137.13,36140.0,130.5968,130.8736,130.5873,130.8641,36140.0
2023-03-03 15:10:00,137.18,137.18,136.92,137.08,11202.0,130.9118,130.9118,130.6636,130.8163,11202.0
2023-03-03 15:20:00,137.11,137.15,136.77,136.79,26932.0,130.845,130.8831,130.5205,130.5396,26932.0
2023-03-03 15:30:00,136.84,136.9,136.71,136.86,35363.0,130.5873,130.6446,130.4632,130.6064,35363.0
2023-03-03 15:40:00,136.86,136.93,136.71,136.84,50959.0,130.6064,130.6732,130.4632,130.5873,50959.0
2023-03-03 15:50:00,136.81,137.51,136.81,137.51,139690.0,130.5587,131.2267,130.5587,131.2267,139690.0
2023-03-06 09:30:00,137.4,137.74,136.71,136.79,26741.0,131.1217,131.4462,130.4632,130.5396,26741.0
2023-03-06 09:40:00,137.0,137.25,136.62,136.66,36062.0,130.74,130.9786,130.3774,130.4155,36062.0
2023-03-06 09:50:00,136.74,136.94,136.33,136.84,8326.0,130.4919,130.6827,130.1006,130.5873,8326.0
2023-03-06 10:00:00,136.9,137.08,136.44,136.87,13628.0,130.6446,130.8163,130.2056,130.6159,13628.0
2023-03-06 10:10:00,137.02,137.05,136.72,137.03,6425.0,130.7591,130.7877,130.4728,130.7686,6425.0
2023-03-06 10:20:00,137.06,137.35,136.99,137.03,20762.0,130.7973,131.074,130.7305,130.7686,20762.0
2023-03-06 10:30:00,137.03,137.16,136.76,136.82,37405.0,130.7686,130.8927,130.511,130.5682,37405.0
2023-03-06 10:40:00,136.79,137.03,136.52,136.89,14354.0,130.5396,130.7686,130.2819,130.635,14354.0
2023-03-06 10:50:00,136.85,136.85,136.35,136.65,32513.0,130.5968,130.5968,130.1197,130.406,32513.0
2023-03-06 11:00:00,136.67,136.79,136.42,136.54,16635.0,130.4251,130.5396,130.1865,130.301,16635.0
2023-03-06 11:10:00,136.52,136.59,136.24,136.39,11239.0,130.2819,130.3487,130.0147,130.1579,11239.0
2023-03-06 11:20:00,136.44,136.46,135.87,135.94,28092.0,130.2056,130.2247,129.6616,129.7284,28092.0
2023-03-06 11:30:00,135.94,136.1,135.86,135.87,8635.0,129.7284,129.8811,129.6521,129.6616,8635.0
2023-03-06 11:40:00,135.67,135.78,135.34,135.65,7372.0,129.4708,129.5757,129.1558,129.4517,7372.0
2023-03-06 11:50:00,135.65,136.25,135.65,136.25,5454.0,129.4517,130.0243,129.4517,130.0243,5454.0
2023-03-06 12:00:00,136.25,136.29,135.66,135.79,11519.0,130.0243,130.0624,129.4612,129.5853,11519.0
2023-03-06 12:10:00,135.81,135.99,135.81,135.99,3103.0,129.6044,129.7761,129.6044,129.7761,3103.0
2023-03-06 12:20:00,135.96,135.96,135.62,135.64,3532.0,129.7475,129.7475,129.4231,129.4421,3532.0
2023-03-06 12:30:00,135.65,135.69,135.44,135.52,3922.0,129.4517,129.4899,129.2513,129.3276,3922.0
2023-03-06 12:40:00,135.57,135.6,135.23,135.26,3396.0,129.3753,129.404,129.0509,129.0795,3396.0
2023-03-06 12:50:00,135.23,135.43,135.2,135.29,5328.0,129.0509,129.2417,129.0222,129.1081,5328.0
2023-03-06 13:00:00,135.31,135.39,135.2,135.29,4222.0,129.1272,129.2036,129.0222,129.1081,4222.0
2023-03-06 13:10:00,135.25,135.26,135.05,135.19,6035.0,129.07,129.0795,128.8791,129.0127,6035.0
2023-03-06 13:20:00,135.19,135.22,134.95,135.06,8505.0,129.0127,129.0413,128.7837,128.8886,8505.0
2023-03-06 13:30:00,135.03,135.07,134.6,134.6,24116.0,128.86,128.8982,128.4497,128.4497,24116.0
2023-03-06 13:40:00,134.6,134.69,134.4,134.47,8985.0,128.4497,128.5355,128.2588,128.3256,8985.0
2023-03-06 13:50:00,134.47,134.5,134.35,134.46,7118.0,128.3256,128.3542,128.2111,128.3161,7118.0
2023-03-06 14:00:00,134.41,134.71,134.41,134.64,14860.0,128.2683,128.5546,128.2683,128.4878,14860.0
2023-03-06 14:10:00,134.64,134.73,134.22,134.28,5916.0,128.4878,128.5737,128.087,128.1443,5916.0
2023-03-06 14:20:00,134.28,134.47,134.09,134.47,14500.0,128.1443,128.3256,127.963,128.3256,14500.0
2023-03-06 14:30:00,134.47,134.56,134.22,134.47,13279.0,128.3256,128.4115,128.087,128.3256,13279.0
2023-03-06 14:40:00,134.43,134.56,134.19,134.24,8671.0,128.2874,128.4115,128.0584,128.1061,8671.0
2023-03-06 14:50:00,134.25,134.36,134.1,134.28,7844.0,128.1157,128.2206,127.9725,128.1443,7844.0
2023-03-06 15:00:00,134.36,134.59,134.3,134.59,9593.0,128.2206,128.4401,128.1634,128.4401,9593.0
2023-03-06 15:10:00,134.62,134.65,134.25,134.25,35815.0,128.4687,128.4974,128.1157,128.1157,35815.0
2023-03-06 15:20:00,134.22,134.35,133.91,133.92,18909.0,128.087,128.2111,127.7912,127.8007,18909.0
2023-03-06 15:30:00,133.94,134.09,133.9,134.09,17639.0,127.8198,127.963,127.7816,127.963,17639.0
2023-03-06 15:40:00,134.04,134.17,133.99,133.99,29247.0,127.9152,128.0393,127.8675,127.8675,29247.0
2023-03-06 15:50:00,133.98,134.07,133.6,133.61,186022.0,127.858,127.9439,127.4954,127.5049,186022.0
2023-03-07 09:30:00,133.25,133.8,132.92,133.55,22118.0,127.1613,127.6862,126.8464,127.4476,22118.0
2023-03-07 09:40:00,133.64,133.74,133.14,133.43,5072.0,127.5335,127.629,127.0564,127.3331,5072.0
2023-03-07 09:50:00,133.34,133.64,133.2,133.39,11102.0,127.2472,127.5335,127.1136,127.2949,11102.0
2023-03-07 10:00:00,133.34,133.35,131.55,131.67,19502.0,127.2472,127.2568,125.539,125.6535,19502.0
2023-03-07 10:10:00,131.59,132.08,131.57,131.59,20585.0,125.5772,126.0448,125.5581,125.5772,20585.0
2023-03-07 10:20:00,131.59,132.0,131.38,131.43,28473.0,125.5772,125.9685,125.3768,125.4245,28473.0
2023-03-07 10:30:00,131.38,131.68,131.22,131.39,50606.0,125.3768,125.6631,125.2241,125.3863,50606.0
2023-03-07 10:40:00,131.39,131.53,130.98,131.32,20586.0,125.3863,125.5199,124.9951,125.3195,20586.0
2023-03-07 10:50:00,131.41,131.42,130.79,131.12,9561.0,125.4054,125.415,124.8138,125.1287,9561.0
2023-03-07 11:00:00,131.03,131.51,130.98,131.31,10683.0,125.0428,125.5009,124.9951,125.31,10683.0
2023-03-07 11:10:00,131.35,131.55,130.97,131.11,7722.0,125.3482,125.539,124.9855,125.1191,7722.0
2023-03-07 11:20:00,131.14,131.18,130.57,130.71,20915.0,125.1478,125.1859,124.6038,124.7374,20915.0
2023-03-07 11:30:00,130.71,130.91,130.53,130.8,9458.0,124.7374,124.9283,124.5656,124.8233,9458.0
2023-03-07 11:40:00,130.78,130.92,130.67,130.82,6990.0,124.8042,124.9378,124.6992,124.8424,6990.0
2023-03-07 11:50:00,130.84,131.25,130.84,131.2,13175.0,124.8615,125.2527,124.8615,125.205,13175.0
2023-03-07 12:00:00,131.14,131.19,130.58,130.7,12261.0,125.1478,125.1955,124.6133,124.7279,12261.0
2023-03-07 12:10:00,130.73,131.09,130.62,131.09,3702.0,124.7565,125.1,124.6515,125.1,3702.0
2023-03-07 12:20:00,131.16,131.56,131.14,131.33,15216.0,125.1668,125.5486,125.1478,125.3291,15216.0
2023-03-07 12:30:00,131.34,131.34,131.05,131.16,6961.0,125.3386,125.3386,125.0619,125.1668,6961.0
2023-03-07 12:40:00,131.22,131.22,130.91,131.0,4998.0,125.2241,125.2241,124.9283,125.0142,4998.0
2023-03-07 12:50:00,130.97,131.2,130.86,131.15,269728.0,124.9855,125.205,124.8806,125.1573,269728.0
2023-03-07 13:00:00,131.11,131.14,130.52,130.56,5302.0,125.1191,125.1478,124.5561,124.5943,5302.0
2023-03-07 13:10:00,130.64,130.64,130.39,130.58,6225.0,124.6706,124.6706,124.432,124.6133,6225.0
2023-03-07 13:20:00,130.59,130.66,130.48,130.6,8346.0,124.6229,124.6897,124.5179,124.6324,8346.0
2023-03-07 13:30:00,130.57,130.64,130.23,130.25,9144.0,124.6038,124.6706,124.2793,124.2984,9144.0
2023-03-07 13:40:00,130.23,130.26,130.05,130.15,8253.0,124.2793,124.308,124.1076,124.203,8253.0
2023-03-07 13:50:00,130.09,130.11,129.98,130.03,5573.0,124.1457,124.1648,124.0408,124.0885,5573.0
2023-03-07 14:00:00,130.01,130.25,130.01,130.16,9437.0,124.0694,124.2984,124.0694,124.2125,9437.0
2023-03-07 14:10:00,130.16,130.33,130.11,130.31,7936.0,124.2125,124.3748,124.1648,124.3557,7936.0
2023-03-07 14:20:00,130.31,130.34,130.11,130.29,8471.0,124.3557,124.3843,124.1648,124.3366,8471.0
2023-03-07 14:30:00,130.29,130.4,130.25,130.28,10060.0,124.3366,124.4416,124.2984,124.3271,10060.0
2023-03-07 14:40:00,130.21,130.43,130.19,130.24,9716.0,124.2603,124.4702,124.2412,124.2889,9716.0
2023-03-07 14:50:00,130.23,130.23,129.91,130.01,12243.0,124.2793,124.2793,123.974,124.0694,12243.0
2023-03-07 15:00:00,130.01,130.38,129.95,130.37,16482.0,124.0694,124.4225,124.0121,124.4129,16482.0
2023-03-07 15:10:00,130.4,130.77,130.39,130.77,18946.0,124.4416,124.7947,124.432,124.7947,18946.0
2023-03-07 15:20:00,130.76,130.8,130.42,130.47,21461.0,124.7851,124.8233,124.4607,124.5084,21461.0
2023-03-07 15:30:00,130.53,131.01,130.42,130.92,22153.0,124.5656,125.0237,124.4607,124.9378,22153.0
2023-03-07 15:40:00,130.95,130.99,130.63,130.84,33390.0,124.9664,125.0046,124.6611,124.8615,33390.0
2023-03-07 15:50:00,130.87,131.03,130.78,130.92,118128.0,124.8901,125.0428,124.8042,124.9378,118128.0
2023-03-08 09:30:00,130.79,130.83,130.1,130.39,17419.0,124.8138,124.8519,124.1553,124.432,17419.0
2023-03-08 09:40:00,130.63,131.11,130.63,131.07,12225.0,124.6611,125.1191,124.6611,125.081,12225.0
2023-03-08 09:50:00,131.06,131.4,131.0,131.21,8343.0,125.0714,125.3959,125.0142,125.2146,8343.0
2023-03-08 10:00:00,131.15,131.17,130.43,131.17,11495.0,125.1573,125.1764,124.4702,125.1764,11495.0
2023-03-08 10:10:00,131.23,131.47,130.98,131.06,6639.0,125.2336,125.4627,124.9951,125.0714,6639.0
2023-03-08 10:20:00,131.11,131.73,130.96,131.26,15718.0,125.1191,125.7108,124.976,125.2623,15718.0
2023-03-08 10:30:00,131.15,131.58,131.05,131.2,10282.0,125.1573,125.5677,125.0619,125.205,10282.0
2023-03-08 10:40:00,131.23,131.29,130.91,130.95,11503.0,125.2336,125.2909,124.9283,124.9664,11503.0
2023-03-08 10:50:00,130.91,131.11,130.78,130.92,11922.0,124.9283,125.1191,124.8042,124.9378,11922.0
2023-03-08 11:00:00,130.89,131.31,130.79,131.13,24893.0,124.9092,125.31,124.8138,125.1382,24893.0
2023-03-08 11:10:00,131.12,131.21,130.94,130.97,14292.0,125.1287,125.2146,124.9569,124.9855,14292.0
2023-03-08 11:20:00,131.03,131.25,130.93,131.05,8216.0,125.0428,125.2527,124.9474,125.0619,8216.0
2023-03-08 11:30:00,131.05,131.1,130.67,130.94,6389.0,125.0619,125.1096,124.6992,124.9569,6389.0
2023-03-08 11:40:00,130.95,131.4,130.95,131.34,13574.0,124.9664,125.3959,124.9664,125.3386,13574.0
2023-03-08 11:50:00,131.28,131.33,131.19,131.25,12663.0,125.2814,125.3291,125.1955,125.2527,12663.0
2023-03-08 12:00:00,131.27,131.3,131.03,131.05,12931.0,125.2718,125.3004,125.0428,125.0619,12931.0
2023-03-08 12:10:00,131.05,131.24,130.89,131.24,7550.0,125.0619,125.2432,124.9092,125.2432,7550.0
2023-03-08 12:20:00,131.24,131.24,130.96,130.97,6759.0,125.2432,125.2432,124.976,124.9855,6759.0
2023-03-08 12:30:00,130.94,130.94,130.67,130.84,9890.0,124.9569,124.9569,124.6992,124.8615,9890.0
2023-03-08 12:40:00,130.85,130.98,130.73,130.79,10188.0,124.871,124.9951,124.7565,124.8138,10188.0
2023-03-08 12:50:00,130.84,130.84,130.67,130.67,5628.0,124.8615,124.8615,124.6992,124.6992,5628.0
2023-03-08 13:00:00,130.73,130.78,130.49,130.54,9656.0,124.7565,124.8042,124.5275,124.5752,9656.0
2023-03-08 13:10:00,130.5,130.62,130.46,130.62,9188.0,124.537,124.6515,124.4988,124.6515,9188.0
2023-03-08 13:20:00,130.59,130.84,130.5,130.51,10643.0,124.6229,124.8615,124.537,124.5465,10643.0
2023-03-08 13:30:00,130.48,130.52,130.26,130.31,13674.0,124.5179,124.5561,124.308,124.3557,13674.0
2023-03-08 13:40:00,130.27,130.27,130.13,130.21,14120.0,124.3175,124.3175,124.1839,124.2603,14120.0
2023-03-08 13:50:00,130.2,130.27,130.11,130.25,13441.0,124.2507,124.3175,124.1648,124.2984,13441.0
2023-03-08 14:00:00,130.26,130.38,130.26,130.33,15334.0,124.308,124.4225,124.308,124.3748,15334.0
2023-03-08 14:10:00,130.34,130.37,130.21,130.28,16514.0,124.3843,124.4129,124.2603,124.3271,16514.0
2023-03-08 14:20:00,130.28,130.38,130.25,130.32,12492.0,124.3271,124.4225,124.2984,124.3652,12492.0
2023-03-08 14:30:00,130.34,130.53,130.31,130.5,11090.0,124.3843,124.5656,124.3557,124.537,11090.0
2023-03-08 14:40:00,130.5,130.51,130.36,130.4,11917.0,124.537,124.5465,124.4034,124.4416,11917.0
2023-03-08 14:50:00,130.4,130.47,130.15,130.16,17014.0,124.4416,124.5084,124.203,124.2125,17014.0
2023-03-08 15:00:00,130.15,130.59,130.12,130.59,12794.0,124.203,124.6229,124.1744,124.6229,12794.0
2023-03-08 15:10:00,130.55,130.56,130.42,130.44,8740.0,124.5847,124.5943,124.4607,124.4797,8740.0
2023-03-08 15:20:00,130.43,130.61,130.43,130.49,12084.0,124.4702,124.642,124.4702,124.5275,12084.0
2023-03-08 15:30:00,130.5,131.03,130.5,130.92,12027.0,124.537,125.0428,124.537,124.9378,12027.0
2023-03-08 15:40:00,130.93,131.22,130.85,131.17,20897.0,124.9474,125.2241,124.871,125.1764,20897.0
2023-03-08 15:50:00,131.16,131.31,130.94,131.21,81558.0,125.1668,125.31,124.9569,125.2146,81558.0
2023-03-09 09:30:00,131.28,131.82,131.24,131.58,10584.0,125.2814,125.7967,125.2432,125.5677,10584.0
2023-03-09 09:40:00,131.43,132.09,131.42,132.03,6692.0,125.4245,126.0543,125.415,125.9971,6692.0
2023-03-09 09:50:00,132.12,132.22,131.5,131.5,4914.0,126.083,126.1784,125.4913,125.4913,4914.0
2023-03-09 10:00:00,131.8,132.11,131.68,131.84,4872.0,125.7776,126.0734,125.6631,125.8158,4872.0
2023-03-09 10:10:00,131.91,131.97,131.63,131.73,5868.0,125.8826,125.9398,125.6154,125.7108,5868.0
2023-03-09 10:20:00,131.66,131.76,131.39,131.49,8201.0,125.644,125.7394,125.3863,125.4818,8201.0
2023-03-09 10:30:00,131.56,132.03,131.56,131.97,10528.0,125.5486,125.9971,125.5486,125.9398,10528.0
2023-03-09 10:40:00,131.99,132.02,131.53,131.65,8358.0,125.9589,125.9875,125.5199,125.6345,8358.0
2023-03-09 10:50:00,131.7,131.7,131.24,131.29,3723.0,125.6822,125.6822,125.2432,125.2909,3723.0
2023-03-09 11:00:00,131.09,131.09,130.7,130.7,2109.0,125.1,125.1,124.7279,124.7279,2109.0
2023-03-09 11:10:00,130.75,130.75,130.54,130.61,5105.0,124.7756,124.7756,124.5752,124.642,5105.0
2023-03-09 11:20:00,130.56,130.68,130.08,130.11,5511.0,124.5943,124.7088,124.1362,124.1648,5511.0
2023-03-09 11:30:00,130.15,130.24,129.92,129.99,3971.0,124.203,124.2889,123.9835,124.0503,3971.0
2023-03-09 11:40:00,129.94,130.28,129.92,130.13,5741.0,124.0026,124.3271,123.9835,124.1839,5741.0
2023-03-09 11:50:00,130.11,130.12,129.85,129.93,1501.0,124.1648,124.1744,123.9167,123.993,1501.0
2023-03-09 12:00:00,129.87,129.87,129.6,129.65,5666.0,123.9358,123.9358,123.6781,123.7258,5666.0
2023-03-09 12:10:00,129.66,129.86,129.61,129.8,4636.0,123.7354,123.9262,123.6877,123.869,4636.0
2023-03-09 12:20:00,129.83,129.83,129.61,129.73,5403.0,123.8976,123.8976,123.6877,123.8022,5403.0
2023-03-09 12:30:00,129.72,129.72,129.42,129.47,5506.0,123.7926,123.7926,123.5064,123.5541,5506.0
2023-03-09 12:40:00,129.42,129.62,129.19,129.27,6195.0,123.5064,123.6972,123.2869,123.3632,6195.0
2023-03-09 12:50:00,129.36,129.4,129.18,129.2,8970.0,123.4491,123.4873,123.2773,123.2964,8970.0
2023-03-09 13:00:00,129.19,129.32,129.09,129.17,8341.0,123.2869,123.4109,123.1914,123.2678,8341.0
2023-03-09 13:10:00,129.13,129.17,128.87,128.88,10947.0,123.2296,123.2678,122.9815,122.991,10947.0
2023-03-09 13:20:00,128.91,129.11,128.75,128.85,8769.0,123.0197,123.2105,122.867,122.9624,8769.0
2023-03-09 13:30:00,128.86,128.97,128.22,128.25,18372.0,122.9719,123.0769,122.3612,122.3898,18372.0
2023-03-09 13:40:00,128.3,128.63,128.1,128.14,6317.0,122.4375,122.7524,122.2467,122.2848,6317.0
2023-03-09 13:50:00,128.04,128.27,127.92,128.26,11051.0,122.1894,122.4089,122.0749,122.3994,11051.0
2023-03-09 14:00:00,128.3,128.3,127.9,128.04,17434.0,122.4375,122.4375,122.0558,122.1894,17434.0
2023-03-09 14:10:00,128.05,128.21,127.9,128.15,10039.0,122.199,122.3516,122.0558,122.2944,10039.0
2023-03-09 14:20:00,128.22,128.55,128.22,128.29,9062.0,122.3612,122.6761,122.3612,122.428,9062.0
2023-03-09 14:30:00,128.25,128.56,128.14,128.55,29905.0,122.3898,122.6856,122.2848,122.6761,29905.0
2023-03-09 14:40:00,128.56,128.79,128.28,128.31,16288.0,122.6856,122.9051,122.4184,122.4471,16288.0
2023-03-09 14:50:00,128.27,128.38,128.01,128.03,13215.0,122.4089,122.5139,122.1608,122.1799,13215.0
2023-03-09 15:00:00,127.97,128.07,127.64,127.75,17073.0,122.1226,122.218,121.8077,121.9127,17073.0
2023-03-09 15:10:00,127.69,127.79,127.14,127.16,15211.0,121.8554,121.9508,121.3305,121.3496,15211.0
2023-03-09 15:20:00,127.12,127.58,126.93,127.17,33825.0,121.3114,121.7504,121.1301,121.3592,33825.0
2023-03-09 15:30:00,127.12,127.61,127.04,127.34,52783.0,121.3114,121.7791,121.2351,121.5214,52783.0
2023-03-09 15:40:00,127.3,127.57,127.14,127.57,51360.0,121.4832,121.7409,121.3305,121.7409,51360.0
2023-03-09 15:50:00,127.53,127.9,127.07,127.41,148495.0,121.7027,122.0558,121.2637,121.5882,148495.0
2023-03-10 09:30:00,127.03,127.44,125.49,125.5,24892.0,121.2256,121.6168,119.7559,119.7655,24892.0
2023-03-10 09:40:00,125.73,126.1,124.85,124.93,11652.0,119.985,120.3381,119.1452,119.2215,11652.0
2023-03-10 09:50:00,124.96,126.08,124.82,125.8,19254.0,119.2501,120.319,119.1165,120.0518,19254.0
2023-03-10 10:00:00,125.92,126.55,125.68,126.46,29025.0,120.1663,120.7675,119.9372,120.6816,29025.0
2023-03-10 10:10:00,126.4,126.45,125.84,126.02,7376.0,120.6243,120.6721,120.0899,120.2617,7376.0
2023-03-10 10:20:00,125.98,126.27,125.55,125.84,22641.0,120.2235,120.5003,119.8132,120.0899,22641.0
2023-03-10 10:30:00,125.87,126.52,125.86,126.19,9516.0,120.1186,120.7389,120.109,120.4239,9516.0
2023-03-10 10:40:00,126.21,126.22,125.52,125.58,10365.0,120.443,120.4526,119.7846,119.8418,10365.0
2023-03-10 10:50:00,125.65,126.83,125.4,126.76,15435.0,119.9086,121.0347,119.67,120.9679,15435.0
2023-03-10 11:00:00,126.69,126.91,126.2,126.71,34181.0,120.9011,121.111,120.4335,120.9202,34181.0
2023-03-10 11:10:00,126.69,126.84,126.03,126.13,15870.0,120.9011,121.0442,120.2713,120.3667,15870.0
2023-03-10 11:20:00,126.12,126.7,126.1,126.57,12681.0,120.3571,120.9106,120.3381,120.7866,12681.0
2023-03-10 11:30:00,126.57,126.77,126.27,126.32,37880.0,120.7866,120.9774,120.5003,120.548,37880.0
2023-03-10 11:40:00,126.46,126.53,125.66,125.73,13040.0,120.6816,120.7484,119.9182,119.985,13040.0
2023-03-10 11:50:00,125.69,125.71,125.28,125.36,9884.0,119.9468,119.9659,119.5555,119.6319,9884.0
2023-03-10 12:00:00,125.46,125.57,124.84,124.84,23447.0,119.7273,119.8323,119.1356,119.1356,23447.0
2023-03-10 12:10:00,124.83,125.25,124.8,124.8,8271.0,119.1261,119.5269,119.0975,119.0975,8271.0
2023-03-10 12:20:00,124.77,124.91,124.55,124.75,10563.0,119.0688,119.2024,118.8589,119.0497,10563.0
2023-03-10 12:30:00,124.83,125.17,124.6,125.09,10318.0,119.1261,119.4505,118.9066,119.3742,10318.0
2023-03-10 12:40:00,125.1,125.12,124.75,124.87,6696.0,119.3837,119.4028,119.0497,119.1643,6696.0
2023-03-10 12:50:00,124.85,124.93,124.44,124.5,103739.0,119.1452,119.2215,118.7539,118.8112,103739.0
2023-03-10 13:00:00,124.48,125.05,124.3,124.63,61231.0,118.7921,119.336,118.6203,118.9352,61231.0
2023-03-10 13:10:00,124.69,124.76,124.53,124.62,33618.0,118.9925,119.0593,118.8398,118.9257,33618.0
2023-03-10 13:20:00,124.62,124.66,124.24,124.58,100710.0,118.9257,118.9639,118.563,118.8875,100710.0
2023-03-10 13:30:00,124.58,124.65,124.2,124.5,69799.0,118.8875,118.9543,118.5249,118.8112,69799.0
2023-03-10 13:40:00,124.54,124.69,124.38,124.5,37400.0,118.8493,118.9925,118.6966,118.8112,37400.0
2023-03-10 13:50:00,124.5,124.65,124.26,124.54,88069.0,118.8112,118.9543,118.5821,118.8493,88069.0
2023-03-10 14:00:00,124.55,125.57,124.55,125.57,15906.0,118.8589,119.8323,118.8589,119.8323,15906.0
2023-03-10 14:10:00,125.53,125.78,125.12,125.38,17994.0,119.7941,120.0327,119.4028,119.651,17994.0
2023-03-10 14:20:00,125.47,125.47,124.64,124.65,16399.0,119.7368,119.7368,118.9448,118.9543,16399.0
2023-03-10 14:30:00,124.74,125.2,124.73,125.12,9185.0,119.0402,119.4792,119.0307,119.4028,9185.0
2023-03-10 14:40:00,125.09,126.63,124.98,126.63,91854.0,119.3742,120.8438,119.2692,120.8438,91854.0
2023-03-10 14:50:00,126.58,127.3,126.25,126.61,92319.0,120.7961,121.4832,120.4812,120.8247,92319.0
2023-03-10 15:00:00,126.57,126.67,125.9,126.32,23035.0,120.7866,120.882,120.1472,120.548,23035.0
2023-03-10 15:10:00,126.4,126.55,125.7,125.74,26644.0,120.6243,120.7675,119.9563,119.9945,26644.0
2023-03-10 15:20:00,125.78,126.13,125.64,126.07,21842.0,120.0327,120.3667,119.8991,120.3094,21842.0
2023-03-10 15:30:00,126.03,126.23,125.66,125.96,69863.0,120.2713,120.4621,119.9182,120.2045,69863.0
2023-03-10 15:40:00,126.02,126.15,125.75,125.87,108189.0,120.2617,120.3858,120.004,120.1186,108189.0
2023-03-10 15:50:00,125.82,126.1,125.66,126.02,191978.0,120.0708,120.3381,119.9182,120.2617,191978.0
2023-03-13 09:30:00,124.44,125.8,123.87,124.71,38808.0,118.7539,120.0518,118.2099,119.0116,38808.0
2023-03-13 09:40:00,124.71,125.49,124.16,125.36,12021.0,119.0116,119.7559,118.4867,119.6319,12021.0
2023-03-13 09:50:00,125.38,125.64,124.49,125.36,15169.0,119.651,119.8991,118.8016,119.6319,15169.0
2023-03-13 10:00:00,125.2,125.86,124.64,125.32,16400.0,119.4792,120.109,118.9448,119.5937,16400.0
2023-03-13 10:10:00,125.44,125.59,124.36,124.49,36994.0,119.7082,119.8514,118.6776,118.8016,36994.0
2023-03-13 10:20:00,124.62,124.79,123.66,123.94,23394.0,118.9257,119.0879,118.0095,118.2768,23394.0
2023-03-13 10:30:00,123.94,124.8,123.8,124.47,13433.0,118.2768,119.0975,118.1431,118.7825,13433.0
2023-03-13 10:40:00,124.49,125.04,124.13,124.6,11040.0,118.8016,119.3265,118.4581,118.9066,11040.0
2023-03-13 10:50:00,124.58,125.24,123.98,125.08,17713.0,118.8875,119.5173,118.3149,119.3647,17713.0
2023-03-13 11:00:00,124.98,125.66,124.84,125.16,9123.0,119.2692,119.9182,119.1356,119.441,9123.0
2023-03-13 11:10:00,125.03,126.11,125.01,125.91,15478.0,119.3169,120.3476,119.2979,120.1567,15478.0
2023-03-13 11:20:00,125.97,126.63,125.61,126.63,14493.0,120.214,120.8438,119.8704,120.8438,14493.0
2023-03-13 11:30:00,126.54,126.72,125.33,125.33,12965.0,120.7579,120.9297,119.6032,119.6032,12965.0
2023-03-13 11:40:00,125.34,126.14,125.34,126.11,12321.0,119.6128,120.3762,119.6128,120.3476,12321.0
2023-03-13 11:50:00,126.0,126.07,125.04,125.89,20203.0,120.2426,120.3094,119.3265,120.1376,20203.0
2023-03-13 12:00:00,126.07,126.48,125.55,125.94,11218.0,120.3094,120.7007,119.8132,120.1854,11218.0
2023-03-13 12:10:00,125.84,125.98,125.2,125.4,20389.0,120.0899,120.2235,119.4792,119.67,20389.0
2023-03-13 12:20:00,125.26,125.52,124.83,125.41,8587.0,119.5364,119.7846,119.1261,119.6796,8587.0
2023-03-13 12:30:00,125.29,125.29,124.7,125.18,7786.0,119.5651,119.5651,119.002,119.4601,7786.0
2023-03-13 12:40:00,125.27,125.69,124.81,124.93,12265.0,119.546,119.9468,119.107,119.2215,12265.0
2023-03-13 12:50:00,124.83,125.13,124.75,125.13,12839.0,119.1261,119.4124,119.0497,119.4124,12839.0
2023-03-13 13:00:00,125.07,125.07,124.69,125.05,12893.0,119.3551,119.3551,118.9925,119.336,12893.0
2023-03-13 13:10:00,125.14,125.54,125.08,125.5,24668.0,119.4219,119.8036,119.3647,119.7655,24668.0
2023-03-13 13:20:00,125.41,125.64,125.19,125.44,9575.0,119.6796,119.8991,119.4696,119.7082,9575.0
2023-03-13 13:30:00,125.52,125.91,125.03,125.79,14914.0,119.7846,120.1567,119.3169,120.0422,14914.0
2023-03-13 13:40:00,125.79,125.9,125.33,125.47,25673.0,120.0422,120.1472,119.6032,119.7368,25673.0
2023-03-13 13:50:00,125.46,125.99,125.46,125.8,11422.0,119.7273,120.2331,119.7273,120.0518,11422.0
2023-03-13 14:00:00,125.82,126.03,125.75,125.85,13606.0,120.0708,120.2713,120.004,120.0995,13606.0
2023-03-13 14:10:00,125.83,126.15,125.72,125.97,14253.0,120.0804,120.3858,119.9754,120.214,14253.0
2023-03-13 14:20:00,126.03,126.32,125.8,126.02,8511.0,120.2713,120.548,120.0518,120.2617,8511.0
2023-03-13 14:30:00,126.1,126.53,125.92,126.04,10398.0,120.3381,120.7484,120.1663,120.2808,10398.0
2023-03-13 14:40:00,125.97,126.42,125.88,125.99,8977.0,120.214,120.6434,120.1281,120.2331,8977.0
2023-03-13 14:50:00,125.91,126.17,125.77,126.17,8514.0,120.1567,120.4049,120.0231,120.4049,8514.0
2023-03-13 15:00:00,126.13,126.38,125.79,125.89,12988.0,120.3667,120.6053,120.0422,120.1376,12988.0
2023-03-13 15:10:00,125.93,126.21,125.8,125.81,22869.0,120.1758,120.443,120.0518,120.0613,22869.0
2023-03-13 15:20:00,125.75,125.75,125.0,125.19,13686.0,120.004,120.004,119.2883,119.4696,13686.0
2023-03-13 15:30:00,125.24,125.63,125.19,125.48,17425.0,119.5173,119.8895,119.4696,119.7464,17425.0
2023-03-13 15:40:00,125.55,125.57,125.03,125.11,35164.0,119.8132,119.8323,119.3169,119.3933,35164.0
2023-03-13 15:50:00,125.07,125.19,124.41,124.7,120413.0,119.3551,119.4696,118.7253,119.002,120413.0
2023-03-14 09:30:00,127.35,128.47,126.02,126.81,11981.0,121.5309,122.5998,120.2617,121.0156,11981.0
2023-03-14 09:40:00,127.12,127.89,126.46,127.36,40196.0,121.3114,122.0463,120.6816,121.5405,40196.0
2023-03-14 09:50:00,127.36,127.47,126.74,127.09,22958.0,121.5405,121.6455,120.9488,121.2828,22958.0
2023-03-14 10:00:00,127.09,127.56,126.93,127.31,30875.0,121.2828,121.7313,121.1301,121.4928,30875.0
2023-03-14 10:10:00,127.29,127.75,127.01,127.64,39105.0,121.4737,121.9127,121.2065,121.8077,39105.0
2023-03-14 10:20:00,127.7,128.03,127.67,127.85,9116.0,121.8649,122.1799,121.8363,122.0081,9116.0
2023-03-14 10:30:00,127.85,128.29,127.76,128.04,20897.0,122.0081,122.428,121.9222,122.1894,20897.0
2023-03-14 10:40:00,128.05,128.26,127.99,128.22,18982.0,122.199,122.3994,122.1417,122.3612,18982.0
2023-03-14 10:50:00,128.22,128.42,127.94,127.97,10793.0,122.3612,122.552,122.094,122.1226,10793.0
2023-03-14 11:00:00,128.06,128.21,127.77,128.13,8414.0,122.2085,122.3516,121.9317,122.2753,8414.0
2023-03-14 11:10:00,128.13,128.28,127.98,128.09,16131.0,122.2753,122.4184,122.1321,122.2371,16131.0
2023-03-14 11:20:00,128.11,128.4,128.11,128.28,12546.0,122.2562,122.533,122.2562,122.4184,12546.0
2023-03-14 11:30:00,128.35,128.35,127.92,127.93,10133.0,122.4852,122.4852,122.0749,122.0844,10133.0
2023-03-14 11:40:00,127.89,127.98,127.61,127.67,7725.0,122.0463,122.1321,121.7791,121.8363,7725.0
2023-03-14 11:50:00,127.75,127.92,127.72,127.77,5356.0,121.9127,122.0749,121.884,121.9317,5356.0
2023-03-14 12:00:00,127.68,127.93,127.55,127.7,18827.0,121.8459,122.0844,121.7218,121.8649,18827.0
2023-03-14 12:10:00,127.7,127.78,127.41,127.48,5230.0,121.8649,121.9413,121.5882,121.655,5230.0
2023-03-14 12:20:00,127.45,127.48,127.0,127.0,40870.0,121.6264,121.655,121.1969,121.1969,40870.0
2023-03-14 12:30:00,127.0,127.43,127.0,127.22,4974.0,121.1969,121.6073,121.1969,121.4069,4974.0
2023-03-14 12:40:00,127.2,127.31,126.93,127.31,9360.0,121.3878,121.4928,121.1301,121.4928,9360.0
2023-03-14 12:50:00,127.39,127.39,126.94,127.21,9904.0,121.5691,121.5691,121.1397,121.3973,9904.0
2023-03-14 13:00:00,127.16,127.22,126.73,126.79,26313.0,121.3496,121.4069,120.9393,120.9965,26313.0
2023-03-14 13:10:00,126.73,126.73,126.23,126.55,8460.0,120.9393,120.9393,120.4621,120.7675,8460.0
2023-03-14 13:20:00,126.44,127.06,126.35,126.93,22423.0,120.6625,121.2542,120.5766,121.1301,22423.0
2023-03-14 13:30:00,126.89,127.24,126.62,127.24,20501.0,121.092,121.426,120.8343,121.426,20501.0
2023-03-14 13:40:00,127.27,127.35,126.79,126.91,10841.0,121.4546,121.5309,120.9965,121.111,10841.0
2023-03-14 13:50:00,126.94,127.05,126.7,126.85,8293.0,121.1397,121.2446,120.9106,121.0538,8293.0
2023-03-14 14:00:00,126.91,127.02,126.25,126.59,22013.0,121.111,121.216,120.4812,120.8057,22013.0
2023-03-14 14:10:00,126.71,126.78,126.25,126.58,33201.0,120.9202,120.987,120.4812,120.7961,33201.0
2023-03-14 14:20:00,126.5,126.97,126.36,126.86,8556.0,120.7198,121.1683,120.5862,121.0633,8556.0
2023-03-14 14:30:00,126.86,127.1,126.86,126.96,8192.0,121.0633,121.2924,121.0633,121.1588,8192.0
2023-03-14 14:40:00,127.0,127.25,126.82,127.11,11880.0,121.1969,121.4355,121.0252,121.3019,11880.0
2023-03-14 14:50:00,127.08,127.36,126.94,127.28,51703.0,121.2733,121.5405,121.1397,121.4641,51703.0
2023-03-14 15:00:00,127.3,127.59,127.17,127.32,18985.0,121.4832,121.76,121.3592,121.5023,18985.0
2023-03-14 15:10:00,127.29,127.64,126.95,127.64,32424.0,121.4737,121.8077,121.1492,121.8077,32424.0
2023-03-14 15:20:00,127.66,127.66,127.27,127.5,29193.0,121.8268,121.8268,121.4546,121.6741,29193.0
2023-03-14 15:30:00,127.51,128.28,127.45,128.15,28286.0,121.6836,122.4184,121.6264,122.2944,28286.0
2023-03-14 15:40:00,128.14,128.41,128.04,128.32,45606.0,122.2848,122.5425,122.1894,122.4566,45606.0
2023-03-14 15:50:00,128.51,129.27,128.36,129.15,287008.0,122.6379,123.3632,122.4948,123.2487,287008.0
2023-03-15 09:30:00,127.87,128.22,124.35,124.36,40971.0,122.0272,122.3612,118.668,118.6776,40971.0
2023-03-15 09:40:00,124.36,126.08,124.1,125.67,39636.0,118.6776,120.319,118.4294,119.9277,39636.0
2023-03-15 09:50:00,125.78,125.78,124.1,124.1,19950.0,120.0327,120.0327,118.4294,118.4294,19950.0
2023-03-15 10:00:00,124.08,125.08,123.84,124.47,22825.0,118.4104,119.3647,118.1813,118.7825,22825.0
2023-03-15 10:10:00,124.53,125.07,124.4,124.96,14581.0,118.8398,119.3551,118.7157,119.2501,14581.0
2023-03-15 10:20:00,124.97,125.3,124.49,124.88,16663.0,119.2597,119.5746,118.8016,119.1738,16663.0
2023-03-15 10:30:00,124.82,125.04,124.46,124.75,11939.0,119.1165,119.3265,118.773,119.0497,11939.0
2023-03-15 10:40:00,124.71,124.92,124.41,124.53,18339.0,119.0116,119.212,118.7253,118.8398,18339.0
2023-03-15 10:50:00,124.5,125.79,124.45,125.79,21694.0,118.8112,120.0422,118.7634,120.0422,21694.0
2023-03-15 11:00:00,125.82,125.84,124.9,125.28,13484.0,120.0708,120.0899,119.1929,119.5555,13484.0
2023-03-15 11:10:00,125.31,125.64,125.25,125.44,10399.0,119.5842,119.8991,119.5269,119.7082,10399.0
2023-03-15 11:20:00,125.37,125.37,124.7,124.74,11357.0,119.6414,119.6414,119.002,119.0402,11357.0
2023-03-15 11:30:00,124.78,125.11,124.59,124.59,14673.0,119.0784,119.3933,118.8971,118.8971,14673.0
2023-03-15 11:40:00,124.6,125.23,124.59,124.96,24073.0,118.9066,119.5078,118.8971,119.2501,24073.0
2023-03-15 11:50:00,125.01,125.01,124.51,124.63,8556.0,119.2979,119.2979,118.8207,118.9352,8556.0
2023-03-15 12:00:00,124.67,124.7,124.02,124.02,14313.0,118.9734,119.002,118.3531,118.3531,14313.0
2023-03-15 12:10:00,123.9,124.06,123.78,123.82,6642.0,118.2386,118.3913,118.1241,118.1622,6642.0
2023-03-15 12:20:00,123.87,123.96,123.54,123.76,15427.0,118.2099,118.2958,117.895,118.105,15427.0
2023-03-15 12:30:00,123.83,123.96,123.6,123.61,6890.0,118.1718,118.2958,117.9523,117.9618,6890.0
2023-03-15 12:40:00,123.68,124.03,123.43,123.79,10282.0,118.0286,118.3626,117.7901,118.1336,10282.0
2023-03-15 12:50:00,123.52,123.58,123.33,123.48,7074.0,117.8759,117.9332,117.6946,117.8378,7074.0
2023-03-15 13:00:00,123.42,123.79,123.24,123.76,5676.0,117.7805,118.1336,117.6087,118.105,5676.0
2023-03-15 13:10:00,123.81,123.91,123.64,123.85,9281.0,118.1527,118.2481,117.9905,118.1909,9281.0
2023-03-15 13:20:00,123.76,124.28,123.63,124.28,11251.0,118.105,118.6012,117.9809,118.6012,11251.0
2023-03-15 13:30:00,124.19,124.23,123.68,124.08,9497.0,118.5153,118.5535,118.0286,118.4104,9497.0
2023-03-15 13:40:00,124.1,124.14,123.93,124.03,22270.0,118.4294,118.4676,118.2672,118.3626,22270.0
2023-03-15 13:50:00,124.02,124.78,124.02,124.73,15601.0,118.3531,119.0784,118.3531,119.0307,15601.0
2023-03-15 14:00:00,124.66,124.66,124.19,124.45,10723.0,118.9639,118.9639,118.5153,118.7634,10723.0
2023-03-15 14:10:00,124.53,124.66,124.37,124.58,10187.0,118.8398,118.9639,118.6871,118.8875,10187.0
2023-03-15 14:20:00,124.56,125.74,124.56,125.4,17355.0,118.8684,119.9945,118.8684,119.67,17355.0
2023-03-15 14:30:00,125.45,125.8,125.18,125.23,19089.0,119.7178,120.0518,119.4601,119.5078,19089.0
2023-03-15 14:40:00,125.2,125.42,124.6,124.6,10127.0,119.4792,119.6891,118.9066,118.9066,10127.0
2023-03-15 14:50:00,124.71,125.13,124.44,124.98,12546.0,119.0116,119.4124,118.7539,119.2692,12546.0
2023-03-15 15:00:00,124.98,125.32,124.91,125.03,35547.0,119.2692,119.5937,119.2024,119.3169,35547.0
2023-03-15 15:10:00,124.96,125.61,124.86,125.34,26740.0,119.2501,119.8704,119.1547,119.6128,26740.0
2023-03-15 15:20:00,125.29,125.73,125.24,125.42,29826.0,119.5651,119.985,119.5173,119.6891,29826.0
2023-03-15 15:30:00,125.42,125.54,124.89,124.98,27730.0,119.6891,119.8036,119.1833,119.2692,27730.0
2023-03-15 15:40:00,124.96,125.01,124.65,124.73,44175.0,119.2501,119.2979,118.9543,119.0307,44175.0
2023-03-15 15:50:00,124.67,125.48,124.45,125.48,160262.0,118.9734,119.7464,118.7634,119.7464,160262.0
2023-03-16 09:30:00,124.6,125.35,123.55,124.57,19438.0,118.9066,119.6223,117.9046,118.878,19438.0
2023-03-16 09:40:00,124.9,125.02,124.51,124.85,14553.0,119.1929,119.3074,118.8207,119.1452,14553.0
2023-03-16 09:50:00,124.85,125.23,124.4,125.18,15622.0,119.1452,119.5078,118.7157,119.4601,15622.0
2023-03-16 10:00:00,125.19,125.47,124.53,124.58,24531.0,119.4696,119.7368,118.8398,118.8875,24531.0
2023-03-16 10:10:00,124.72,124.72,124.04,124.23,15930.0,119.0211,119.0211,118.3722,118.5535,15930.0
2023-03-16 10:20:00,124.18,124.65,124.17,124.65,22771.0,118.5058,118.9543,118.4962,118.9543,22771.0
2023-03-16 10:30:00,124.77,125.06,124.74,124.92,4582.0,119.0688,119.3456,119.0402,119.212,4582.0
2023-03-16 10:40:00,124.9,125.74,124.85,125.69,12217.0,119.1929,119.9945,119.1452,119.9468,12217.0
2023-03-16 10:50:00,125.72,126.76,125.71,126.58,19903.0,119.9754,120.9679,119.9659,120.7961,19903.0
2023-03-16 11:00:00,126.73,126.73,126.18,126.57,4710.0,120.9393,120.9393,120.4144,120.7866,4710.0
2023-03-16 11:10:00,126.53,126.55,126.21,126.4,7320.0,120.7484,120.7675,120.443,120.6243,7320.0
2023-03-16 11:20:00,126.49,127.03,126.43,126.76,9911.0,120.7102,121.2256,120.653,120.9679,9911.0
2023-03-16 11:30:00,126.82,126.82,126.41,126.41,9984.0,121.0252,121.0252,120.6339,120.6339,9984.0
2023-03-16 11:40:00,126.36,126.53,126.17,126.5,17241.0,120.5862,120.7484,120.4049,120.7198,17241.0
2023-03-16 11:50:00,126.5,127.08,126.48,126.83,25275.0,120.7198,121.2733,120.7007,121.0347,25275.0
2023-03-16 12:00:00,126.82,126.82,126.39,126.59,14786.0,121.0252,121.0252,120.6148,120.8057,14786.0
2023-03-16 12:10:00,126.49,126.64,126.23,126.4,8669.0,120.7102,120.8534,120.4621,120.6243,8669.0
2023-03-16 12:20:00,126.41,126.41,126.14,126.23,7355.0,120.6339,120.6339,120.3762,120.4621,7355.0
2023-03-16 12:30:00,126.25,126.48,126.16,126.36,6296.0,120.4812,120.7007,120.3953,120.5862,6296.0
2023-03-16 12:40:00,126.34,126.41,126.19,126.41,5265.0,120.5671,120.6339,120.4239,120.6339,5265.0
2023-03-16 12:50:00,126.47,126.97,126.47,126.76,10035.0,120.6911,121.1683,120.6911,120.9679,10035.0
2023-03-16 13:00:00,126.88,127.19,126.83,126.96,8083.0,121.0824,121.3782,121.0347,121.1588,8083.0
2023-03-16 13:10:00,126.89,126.91,126.47,126.64,14059.0,121.092,121.111,120.6911,120.8534,14059.0
2023-03-16 13:20:00,126.66,126.84,126.54,126.54,9436.0,120.8725,121.0442,120.7579,120.7579,9436.0
2023-03-16 13:30:00,126.49,126.5,126.31,126.36,6393.0,120.7102,120.7198,120.5385,120.5862,6393.0
2023-03-16 13:40:00,126.27,126.38,126.05,126.24,9063.0,120.5003,120.6053,120.2903,120.4717,9063.0
2023-03-16 13:50:00,126.32,126.37,126.07,126.31,7684.0,120.548,120.5957,120.3094,120.5385,7684.0
2023-03-16 14:00:00,126.29,126.38,126.12,126.25,22293.0,120.5194,120.6053,120.3571,120.4812,22293.0
2023-03-16 14:10:00,126.35,126.43,126.15,126.26,14467.0,120.5766,120.653,120.3858,120.4907,14467.0
2023-03-16 14:20:00,126.33,126.33,126.0,126.14,10908.0,120.5575,120.5575,120.2426,120.3762,10908.0
2023-03-16 14:30:00,126.15,126.31,125.88,126.23,58238.0,120.3858,120.5385,120.1281,120.4621,58238.0
2023-03-16 14:40:00,126.23,126.32,126.12,126.27,9739.0,120.4621,120.548,120.3571,120.5003,9739.0
2023-03-16 14:50:00,126.27,126.36,126.18,126.31,10582.0,120.5003,120.5862,120.4144,120.5385,10582.0
2023-03-16 15:00:00,126.31,126.48,126.26,126.38,25514.0,120.5385,120.7007,120.4907,120.6053,25514.0
2023-03-16 15:10:00,126.3,126.36,126.03,126.06,20214.0,120.5289,120.5862,120.2713,120.2999,20214.0
2023-03-16 15:20:00,126.06,126.38,125.94,126.37,26075.0,120.2999,120.6053,120.1854,120.5957,26075.0
2023-03-16 15:30:00,126.38,126.43,126.21,126.35,27392.0,120.6053,120.653,120.443,120.5766,27392.0
2023-03-16 15:40:00,126.36,126.86,126.35,126.56,35847.0,120.5862,121.0633,120.5766,120.777,35847.0
2023-03-16 15:50:00,126.61,126.7,126.22,126.56,128139.0,120.8247,120.9106,120.4526,120.777,128139.0
2023-03-17 09:30:00,125.68,125.84,124.63,125.01,219397.0,119.9372,120.0899,118.9352,119.2979,219397.0
2023-03-17 09:40:00,125.02,125.13,124.43,124.52,8075.0,119.3074,119.4124,118.7444,118.8302,8075.0
2023-03-17 09:50:00,124.52,124.75,124.09,124.18,10392.0,118.8302,119.0497,118.4199,118.5058,10392.0
2023-03-17 10:00:00,124.29,124.97,123.91,124.02,27701.0,118.6108,119.2597,118.2481,118.3531,27701.0
2023-03-17 10:10:00,123.86,123.88,123.25,123.31,21912.0,118.2004,118.2195,117.6183,117.6755,21912.0
2023-03-17 10:20:00,123.37,123.61,123.08,123.41,17561.0,117.7328,117.9618,117.456,117.771,17561.0
2023-03-17 10:30:00,123.41,123.6,122.94,123.12,11486.0,117.771,117.9523,117.3224,117.4942,11486.0
2023-03-17 10:40:00,123.14,123.33,122.97,123.01,11464.0,117.5133,117.6946,117.3511,117.3892,11464.0
2023-03-17 10:50:00,123.13,123.31,122.84,123.06,10091.0,117.5038,117.6755,117.227,117.437,10091.0
2023-03-17 11:00:00,123.11,123.45,122.87,123.34,8720.0,117.4847,117.8091,117.2556,117.7042,8720.0
2023-03-17 11:10:00,123.32,123.57,123.16,123.38,10957.0,117.6851,117.9237,117.5324,117.7423,10957.0
2023-03-17 11:20:00,123.42,123.51,122.79,123.11,11346.0,117.7805,117.8664,117.1793,117.4847,11346.0
2023-03-17 11:30:00,123.06,123.31,122.94,122.97,7403.0,117.437,117.6755,117.3224,117.3511,7403.0
2023-03-17 11:40:00,122.93,123.03,122.76,122.92,5829.0,117.3129,117.4083,117.1507,117.3034,5829.0
2023-03-17 11:50:00,122.96,123.14,122.49,122.85,10098.0,117.3415,117.5133,116.893,117.2366,10098.0
2023-03-17 12:00:00,122.95,123.11,122.68,123.03,8127.0,117.332,117.4847,117.0743,117.4083,8127.0
2023-03-17 12:10:00,123.01,123.25,122.99,123.15,6185.0,117.3892,117.6183,117.3702,117.5228,6185.0
2023-03-17 12:20:00,123.15,123.46,123.02,123.37,13253.0,117.5228,117.8187,117.3988,117.7328,13253.0
2023-03-17 12:30:00,123.36,123.6,123.04,123.14,13216.0,117.7233,117.9523,117.4179,117.5133,13216.0
2023-03-17 12:40:00,123.16,123.16,122.92,122.92,7514.0,117.5324,117.5324,117.3034,117.3034,7514.0
2023-03-17 12:50:00,122.94,123.74,122.93,123.47,190832.0,117.3224,118.0859,117.3129,117.8282,190832.0
2023-03-17 13:00:00,123.46,123.7,123.3,123.59,6683.0,117.8187,118.0477,117.666,117.9427,6683.0
2023-03-17 13:10:00,123.59,123.68,123.48,123.61,8063.0,117.9427,118.0286,117.8378,117.9618,8063.0
2023-03-17 13:20:00,123.66,123.94,123.59,123.7,31959.0,118.0095,118.2768,117.9427,118.0477,31959.0
2023-03-17 13:30:00,123.72,123.88,123.35,123.62,84823.0,118.0668,118.2195,117.7137,117.9714,84823.0
2023-03-17 13:40:00,123.68,123.68,123.38,123.62,8064.0,118.0286,118.0286,117.7423,117.9714,8064.0
2023-03-17 13:50:00,123.53,123.6,123.33,123.48,8028.0,117.8855,117.9523,117.6946,117.8378,8028.0
2023-03-17 14:00:00,123.56,123.71,123.19,123.2,17258.0,117.9141,118.0573,117.561,117.5706,17258.0
2023-03-17 14:10:00,123.23,123.24,122.91,123.11,11832.0,117.5992,117.6087,117.2938,117.4847,11832.0
2023-03-17 14:20:00,123.09,123.19,122.75,122.84,17842.0,117.4656,117.561,117.1411,117.227,17842.0
2023-03-17 14:30:00,122.79,123.15,122.79,122.9,15785.0,117.1793,117.5228,117.1793,117.2843,15785.0
2023-03-17 14:40:00,122.91,122.92,122.73,122.9,12477.0,117.2938,117.3034,117.122,117.2843,12477.0
2023-03-17 14:50:00,122.84,123.31,122.62,123.23,11412.0,117.227,117.6755,117.0171,117.5992,11412.0
2023-03-17 15:00:00,123.23,123.25,122.92,123.16,16452.0,117.5992,117.6183,117.3034,117.5324,16452.0
2023-03-17 15:10:00,123.22,123.69,123.19,123.54,16728.0,117.5897,118.0382,117.561,117.895,16728.0
2023-03-17 15:20:00,123.53,123.75,123.35,123.69,14807.0,117.8855,118.0954,117.7137,118.0382,14807.0
2023-03-17 15:30:00,123.69,123.69,123.14,123.16,18393.0,118.0382,118.0382,117.5133,117.5324,18393.0
2023-03-17 15:40:00,123.19,123.26,122.67,122.67,42885.0,117.561,117.6278,117.0648,117.0648,42885.0
2023-03-17 15:50:00,122.65,123.01,122.26,122.5,287394.0,117.0457,117.3892,116.6735,116.9025,287394.0
2023-03-20 09:30:00,123.53,124.47,123.53,124.47,19224.0,117.8855,118.7825,117.8855,118.7825,19224.0
2023-03-20 09:40:00,124.32,125.5,124.18,125.5,12966.0,118.6394,119.7655,118.5058,119.7655,12966.0
2023-03-20 09:50:00,125.45,125.57,125.06,125.12,12656.0,119.7178,119.8323,119.3456,119.4028,12656.0
2023-03-20 10:00:00,125.16,125.52,124.76,124.77,16166.0,119.441,119.7846,119.0593,119.0688,16166.0
2023-03-20 10:10:00,124.92,125.23,124.77,124.82,14717.0,119.212,119.5078,119.0688,119.1165,14717.0
2023-03-20 10:20:00,124.85,125.36,124.72,125.27,11226.0,119.1452,119.6319,119.0211,119.546,11226.0
2023-03-20 10:30:00,125.31,125.5,125.16,125.29,8299.0,119.5842,119.7655,119.441,119.5651,8299.0
2023-03-20 10:40:00,125.19,125.48,125.16,125.48,9983.0,119.4696,119.7464,119.441,119.7464,9983.0
2023-03-20 10:50:00,125.5,125.53,125.37,125.48,11739.0,119.7655,119.7941,119.6414,119.7464,11739.0
2023-03-20 11:00:00,125.49,125.54,125.09,125.13,11041.0,119.7559,119.8036,119.3742,119.4124,11041.0
2023-03-20 11:10:00,125.12,125.15,124.86,125.13,9069.0,119.4028,119.4315,119.1547,119.4124,9069.0
2023-03-20 11:20:00,125.09,125.32,124.93,125.28,6820.0,119.3742,119.5937,119.2215,119.5555,6820.0
2023-03-20 11:30:00,125.27,125.32,125.1,125.13,4902.0,119.546,119.5937,119.3837,119.4124,4902.0
2023-03-20 11:40:00,125.12,125.15,124.93,125.1,6762.0,119.4028,119.4315,119.2215,119.3837,6762.0
2023-03-20 11:50:00,125.12,125.25,124.8,124.83,11913.0,119.4028,119.5269,119.0975,119.1261,11913.0
2023-03-20 12:00:00,124.76,124.8,124.39,124.39,6990.0,119.0593,119.0975,118.7062,118.7062,6990.0
2023-03-20 12:10:00,124.39,124.39,124.09,124.22,6312.0,118.7062,118.7062,118.4199,118.544,6312.0
2023-03-20 12:20:00,124.24,124.54,124.23,124.54,5404.0,118.563,118.8493,118.5535,118.8493,5404.0
2023-03-20 12:30:00,124.57,124.67,124.46,124.49,4968.0,118.878,118.9734,118.773,118.8016,4968.0
2023-03-20 12:40:00,124.48,124.55,124.35,124.55,3067.0,118.7921,118.8589,118.668,118.8589,3067.0
2023-03-20 12:50:00,124.56,124.86,124.56,124.81,5296.0,118.8684,119.1547,118.8684,119.107,5296.0
2023-03-20 13:00:00,124.85,124.88,124.63,124.71,17564.0,119.1452,119.1738,118.9352,119.0116,17564.0
2023-03-20 13:10:00,124.75,125.02,124.75,124.91,4022.0,119.0497,119.3074,119.0497,119.2024,4022.0
2023-03-20 13:20:00,124.91,125.13,124.91,125.06,5060.0,119.2024,119.4124,119.2024,119.3456,5060.0
2023-03-20 13:30:00,125.12,125.31,124.85,124.87,8460.0,119.4028,119.5842,119.1452,119.1643,8460.0
2023-03-20 13:40:00,124.95,125.05,124.92,125.03,7487.0,119.2406,119.336,119.212,119.3169,7487.0
2023-03-20 13:50:00,125.01,125.09,124.85,125.04,5551.0,119.2979,119.3742,119.1452,119.3265,5551.0
2023-03-20 14:00:00,125.0,125.02,124.62,124.68,6538.0,119.2883,119.3074,118.9257,118.9829,6538.0
2023-03-20 14:10:00,124.71,124.82,124.65,124.7,10398.0,119.0116,119.1165,118.9543,119.002,10398.0
2023-03-20 14:20:00,124.68,125.05,124.65,124.91,7408.0,118.9829,119.336,118.9543,119.2024,7408.0
2023-03-20 14:30:00,124.92,124.94,124.49,124.5,13042.0,119.212,119.2311,118.8016,118.8112,13042.0
2023-03-20 14:40:00,124.54,124.73,124.37,124.72,7158.0,118.8493,119.0307,118.6871,119.0211,7158.0
2023-03-20 14:50:00,124.74,124.97,124.58,124.63,18363.0,119.0402,119.2597,118.8875,118.9352,18363.0
2023-03-20 15:00:00,124.58,124.78,124.49,124.66,12474.0,118.8875,119.0784,118.8016,118.9639,12474.0
2023-03-20 15:10:00,124.61,124.85,124.54,124.85,16083.0,118.9161,119.1452,118.8493,119.1452,16083.0
2023-03-20 15:20:00,124.78,125.12,124.6,125.09,13617.0,119.0784,119.4028,118.9066,119.3742,13617.0
2023-03-20 15:30:00,125.05,125.27,124.98,125.21,20326.0,119.336,119.546,119.2692,119.4887,20326.0
2023-03-20 15:40:00,125.17,125.28,125.1,125.27,32298.0,119.4505,119.5555,119.3837,119.546,32298.0
2023-03-20 15:50:00,125.32,125.43,125.17,125.31,87373.0,119.5937,119.6987,119.4505,119.5842,87373.0
2023-03-21 09:30:00,127.16,127.54,126.72,127.13,12669.0,121.3496,121.7123,120.9297,121.321,12669.0
2023-03-21 09:40:00,127.23,127.42,126.97,127.19,7077.0,121.4164,121.5977,121.1683,121.3782,7077.0
2023-03-21 09:50:00,127.21,127.5,127.01,127.5,6426.0,121.3973,121.6741,121.2065,121.6741,6426.0
2023-03-21 10:00:00,127.63,127.69,127.26,127.44,9836.0,121.7981,121.8554,121.445,121.6168,9836.0
2023-03-21 10:10:00,127.51,127.76,127.43,127.63,8252.0,121.6836,121.9222,121.6073,121.7981,8252.0
2023-03-21 10:20:00,127.48,127.53,126.99,127.04,5158.0,121.655,121.7027,121.1874,121.2351,5158.0
2023-03-21 10:30:00,127.02,127.25,127.01,127.12,4998.0,121.216,121.4355,121.2065,121.3114,4998.0
2023-03-21 10:40:00,127.27,127.43,126.94,127.43,13678.0,121.4546,121.6073,121.1397,121.6073,13678.0
2023-03-21 10:50:00,127.36,127.43,127.07,127.34,11955.0,121.5405,121.6073,121.2637,121.5214,11955.0
2023-03-21 11:00:00,127.34,127.68,127.32,127.68,8527.0,121.5214,121.8459,121.5023,121.8459,8527.0
2023-03-21 11:10:00,127.71,127.78,127.64,127.66,2401.0,121.8745,121.9413,121.8077,121.8268,2401.0
2023-03-21 11:20:00,127.75,127.76,127.41,127.46,3008.0,121.9127,121.9222,121.5882,121.6359,3008.0
2023-03-21 11:30:00,127.51,127.51,126.94,126.95,8847.0,121.6836,121.6836,121.1397,121.1492,8847.0
2023-03-21 11:40:00,126.94,126.98,126.64,126.74,3962.0,121.1397,121.1778,120.8534,120.9488,3962.0
2023-03-21 11:50:00,126.7,126.8,126.48,126.58,5423.0,120.9106,121.0061,120.7007,120.7961,5423.0
2023-03-21 12:00:00,126.46,126.69,126.46,126.69,4565.0,120.6816,120.9011,120.6816,120.9011,4565.0
2023-03-21 12:10:00,126.69,126.78,126.57,126.69,5067.0,120.9011,120.987,120.7866,120.9011,5067.0
2023-03-21 12:20:00,126.7,126.93,126.65,126.86,4076.0,120.9106,121.1301,120.8629,121.0633,4076.0
2023-03-21 12:30:00,126.86,126.91,126.74,126.77,6270.0,121.0633,121.111,120.9488,120.9774,6270.0
2023-03-21 12:40:00,126.74,126.78,126.67,126.73,9206.0,120.9488,120.987,120.882,120.9393,9206.0
2023-03-21 12:50:00,126.73,126.9,126.69,126.75,4451.0,120.9393,121.1015,120.9011,120.9584,4451.0
2023-03-21 13:00:00,126.73,126.81,126.61,126.81,5068.0,120.9393,121.0156,120.8247,121.0156,5068.0
2023-03-21 13:10:00,126.86,126.99,126.77,126.87,2781.0,121.0633,121.1874,120.9774,121.0729,2781.0
2023-03-21 13:20:00,126.82,126.89,126.63,126.63,3025.0,121.0252,121.092,120.8438,120.8438,3025.0
2023-03-21 13:30:00,126.71,126.84,126.63,126.68,5243.0,120.9202,121.0442,120.8438,120.8916,5243.0
2023-03-21 13:40:00,126.59,126.61,126.43,126.43,1825.0,120.8057,120.8247,120.653,120.653,1825.0
2023-03-21 13:50:00,126.45,126.48,126.1,126.14,3436.0,120.6721,120.7007,120.3381,120.3762,3436.0
2023-03-21 14:00:00,126.09,126.21,126.06,126.12,4432.0,120.3285,120.443,120.2999,120.3571,4432.0
2023-03-21 14:10:00,126.15,126.26,126.02,126.22,7786.0,120.3858,120.4907,120.2617,120.4526,7786.0
2023-03-21 14:20:00,126.23,126.42,126.23,126.39,4077.0,120.4621,120.6434,120.4621,120.6148,4077.0
2023-03-21 14:30:00,126.41,126.43,126.02,126.02,7671.0,120.6339,120.653,120.2617,120.2617,7671.0
2023-03-21 14:40:00,126.06,126.29,126.06,126.27,4837.0,120.2999,120.5194,120.2999,120.5003,4837.0
2023-03-21 14:50:00,126.25,126.32,126.05,126.27,7488.0,120.4812,120.548,120.2903,120.5003,7488.0
2023-03-21 15:00:00,126.23,126.48,126.23,126.36,4937.0,120.4621,120.7007,120.4621,120.5862,4937.0
2023-03-21 15:10:00,126.39,126.51,126.34,126.44,7969.0,120.6148,120.7293,120.5671,120.6625,7969.0
2023-03-21 15:20:00,126.47,126.54,126.4,126.5,6314.0,120.6911,120.7579,120.6243,120.7198,6314.0
2023-03-21 15:30:00,126.48,126.63,126.27,126.63,11116.0,120.7007,120.8438,120.5003,120.8438,11116.0
2023-03-21 15:40:00,126.69,126.98,126.66,126.83,19519.0,120.9011,121.1778,120.8725,121.0347,19519.0
2023-03-21 15:50:00,126.79,126.81,126.45,126.62,81065.0,120.9965,121.0156,120.6721,120.8343,81065.0
2023-03-22 09:30:00,126.22,127.48,126.07,126.27,10231.0,120.4526,121.655,120.3094,120.5003,10231.0
2023-03-22 09:40:00,126.36,126.36,125.93,126.08,4309.0,120.5862,120.5862,120.1758,120.319,4309.0
2023-03-22 09:50:00,126.33,126.47,125.97,126.41,16867.0,120.5575,120.6911,120.214,120.6339,16867.0
2023-03-22 10:00:00,126.46,126.58,126.33,126.49,10187.0,120.6816,120.7961,120.5575,120.7102,10187.0
2023-03-22 10:10:00,126.49,126.55,126.28,126.31,5536.0,120.7102,120.7675,120.5098,120.5385,5536.0
2023-03-22 10:20:00,126.31,126.75,126.31,126.74,8051.0,120.5385,120.9584,120.5385,120.9488,8051.0
2023-03-22 10:30:00,126.71,126.75,126.52,126.66,5847.0,120.9202,120.9584,120.7389,120.8725,5847.0
2023-03-22 10:40:00,126.72,126.75,126.49,126.49,8125.0,120.9297,120.9584,120.7102,120.7102,8125.0
2023-03-22 10:50:00,126.52,126.59,126.45,126.52,7365.0,120.7389,120.8057,120.6721,120.7389,7365.0
2023-03-22 11:00:00,126.52,126.72,126.5,126.55,7354.0,120.7389,120.9297,120.7198,120.7675,7354.0
2023-03-22 11:10:00,126.47,126.47,126.15,126.2,7540.0,120.6911,120.6911,120.3858,120.4335,7540.0
2023-03-22 11:20:00,126.27,126.3,126.18,126.27,5582.0,120.5003,120.5289,120.4144,120.5003,5582.0
2023-03-22 11:30:00,126.31,126.31,126.01,126.01,6222.0,120.5385,120.5385,120.2522,120.2522,6222.0
2023-03-22 11:40:00,125.97,126.14,125.86,126.12,8061.0,120.214,120.3762,120.109,120.3571,8061.0
2023-03-22 11:50:00,126.03,126.25,126.02,126.19,5298.0,120.2713,120.4812,120.2617,120.4239,5298.0
2023-03-22 12:00:00,126.16,126.27,126.13,126.18,10044.0,120.3953,120.5003,120.3667,120.4144,10044.0
2023-03-22 12:10:00,126.15,126.42,126.15,126.28,10055.0,120.3858,120.6434,120.3858,120.5098,10055.0
2023-03-22 12:20:00,126.33,126.6,126.31,126.53,8413.0,120.5575,120.8152,120.5385,120.7484,8413.0
2023-03-22 12:30:00,126.53,126.58,126.38,126.53,5134.0,120.7484,120.7961,120.6053,120.7484,5134.0
2023-03-22 12:40:00,126.52,126.52,126.31,126.31,6107.0,120.7389,120.7389,120.5385,120.5385,6107.0
2023-03-22 12:50:00,126.29,126.31,126.17,126.19,6471.0,120.5194,120.5385,120.4049,120.4239,6471.0
2023-03-22 13:00:00,126.18,126.19,125.93,125.97,5251.0,120.4144,120.4239,120.1758,120.214,5251.0
2023-03-22 13:10:00,126.0,126.17,126.0,126.17,5403.0,120.2426,120.4049,120.2426,120.4049,5403.0
2023-03-22 13:20:00,126.15,126.23,125.85,125.92,7566.0,120.3858,120.4621,120.0995,120.1663,7566.0
2023-03-22 13:30:00,125.96,126.0,125.73,125.89,7025.0,120.2045,120.2426,119.985,120.1376,7025.0
2023-03-22 13:40:00,125.84,125.92,125.78,125.83,4812.0,120.0899,120.1663,120.0327,120.0804,4812.0
2023-03-22 13:50:00,125.83,126.0,125.74,125.74,6649.0,120.0804,120.2426,119.9945,119.9945,6649.0
2023-03-22 14:00:00,125.84,126.94,125.71,126.27,16062.0,120.0899,121.1397,119.9659,120.5003,16062.0
2023-03-22 14:10:00,126.29,126.46,125.82,126.25,11532.0,120.5194,120.6816,120.0708,120.4812,11532.0
2023-03-22 14:20:00,126.2,126.22,125.93,126.14,7683.0,120.4335,120.4526,120.1758,120.3762,7683.0
2023-03-22 14:30:00,126.14,126.38,125.31,125.86,15922.0,120.3762,120.6053,119.5842,120.109,15922.0
2023-03-22 14:40:00,125.9,127.05,125.9,126.86,25683.0,120.1472,121.2446,120.1472,121.0633,25683.0
2023-03-22 14:50:00,126.76,126.86,125.72,125.8,15792.0,120.9679,121.0633,119.9754,120.0518,15792.0
2023-03-22 15:00:00,125.71,125.89,124.62,124.95,21614.0,119.9659,120.1376,118.9257,119.2406,21614.0
2023-03-22 15:10:00,125.1,125.7,124.77,125.55,12669.0,119.3837,119.9563,119.0688,119.8132,12669.0
2023-03-22 15:20:00,125.56,126.25,125.52,125.89,15966.0,119.8227,120.4812,119.7846,120.1376,15966.0
2023-03-22 15:30:00,125.89,125.94,124.99,125.14,28306.0,120.1376,120.1854,119.2788,119.4219,28306.0
2023-03-22 15:40:00,125.18,125.37,124.48,124.6,31284.0,119.4601,119.6414,118.7921,118.9066,31284.0
2023-03-22 15:50:00,124.58,124.65,123.59,123.6,102354.0,118.8875,118.9543,117.9427,117.9523,102354.0
2023-03-23 09:30:00,123.78,124.25,123.76,123.94,11931.0,118.1241,118.5726,118.105,118.2768,11931.0
2023-03-23 09:40:00,123.93,124.62,123.93,124.44,10508.0,118.2672,118.9257,118.2672,118.7539,10508.0
2023-03-23 09:50:00,124.57,124.63,124.32,124.36,5607.0,118.878,118.9352,118.6394,118.6776,5607.0
2023-03-23 10:00:00,124.53,124.81,124.41,124.81,3849.0,118.8398,119.107,118.7253,119.107,3849.0
2023-03-23 10:10:00,125.0,125.33,124.82,125.08,29686.0,119.2883,119.6032,119.1165,119.3647,29686.0
2023-03-23 10:20:00,125.05,125.09,124.66,124.66,4873.0,119.336,119.3742,118.9639,118.9639,4873.0
2023-03-23 10:30:00,124.62,124.85,124.58,124.84,4263.0,118.9257,119.1452,118.8875,119.1356,4263.0
2023-03-23 10:40:00,124.97,125.08,124.84,124.87,8081.0,119.2597,119.3647,119.1356,119.1643,8081.0
2023-03-23 10:50:00,124.88,125.13,124.87,125.07,8786.0,119.1738,119.4124,119.1643,119.3551,8786.0
2023-03-23 11:00:00,125.1,125.52,125.09,125.46,6705.0,119.3837,119.7846,119.3742,119.7273,6705.0
2023-03-23 11:10:00,125.47,125.63,125.38,125.44,8904.0,119.7368,119.8895,119.651,119.7082,8904.0
2023-03-23 11:20:00,125.39,125.44,125.2,125.22,3905.0,119.6605,119.7082,119.4792,119.4983,3905.0
2023-03-23 11:30:00,125.28,125.46,125.26,125.38,3246.0,119.5555,119.7273,119.5364,119.651,3246.0
2023-03-23 11:40:00,125.34,125.45,125.18,125.4,4646.0,119.6128,119.7178,119.4601,119.67,4646.0
2023-03-23 11:50:00,125.44,125.55,125.3,125.31,6965.0,119.7082,119.8132,119.5746,119.5842,6965.0
2023-03-23 12:00:00,125.29,125.46,125.19,125.42,4833.0,119.5651,119.7273,119.4696,119.6891,4833.0
2023-03-23 12:10:00,125.42,125.42,124.96,124.96,7567.0,119.6891,119.6891,119.2501,119.2501,7567.0
2023-03-23 12:20:00,125.04,125.34,124.99,125.17,5871.0,119.3265,119.6128,119.2788,119.4505,5871.0
2023-03-23 12:30:00,125.21,125.24,124.89,124.89,3200.0,119.4887,119.5173,119.1833,119.1833,3200.0
2023-03-23 12:40:00,124.87,124.98,124.75,124.88,3221.0,119.1643,119.2692,119.0497,119.1738,3221.0
2023-03-23 12:50:00,124.84,124.84,124.62,124.65,3928.0,119.1356,119.1356,118.9257,118.9543,3928.0
2023-03-23 13:00:00,124.62,124.93,124.57,124.64,7350.0,118.9257,119.2215,118.878,118.9448,7350.0
2023-03-23 13:10:00,124.7,124.78,124.27,124.28,3667.0,119.002,119.0784,118.5917,118.6012,3667.0
2023-03-23 13:20:00,124.31,124.45,123.84,124.05,3940.0,118.6298,118.7634,118.1813,118.3817,3940.0
2023-03-23 13:30:00,124.13,124.27,124.12,124.27,3075.0,118.4581,118.5917,118.4485,118.5917,3075.0
2023-03-23 13:40:00,124.26,124.46,124.17,124.19,7481.0,118.5821,118.773,118.4962,118.5153,7481.0
2023-03-23 13:50:00,124.14,124.19,123.91,123.94,14837.0,118.4676,118.5153,118.2481,118.2768,14837.0
2023-03-23 14:00:00,124.07,124.29,123.8,123.87,11384.0,118.4008,118.6108,118.1431,118.2099,11384.0
2023-03-23 14:10:00,123.82,123.83,123.63,123.66,15446.0,118.1622,118.1718,117.9809,118.0095,15446.0
2023-03-23 14:20:00,123.62,123.63,122.96,122.96,8589.0,117.9714,117.9809,117.3415,117.3415,8589.0
2023-03-23 14:30:00,122.98,123.16,122.82,122.82,11148.0,117.3606,117.5324,117.2079,117.2079,11148.0
2023-03-23 14:40:00,122.87,122.87,122.42,122.71,11922.0,117.2556,117.2556,116.8262,117.103,11922.0
2023-03-23 14:50:00,122.63,122.97,122.34,122.97,16360.0,117.0266,117.3511,116.7499,117.3511,16360.0
2023-03-23 15:00:00,123.02,123.92,123.02,123.36,13639.0,117.3988,118.2577,117.3988,117.7233,13639.0
2023-03-23 15:10:00,123.4,123.41,122.69,122.72,15167.0,117.7614,117.771,117.0839,117.1125,15167.0
2023-03-23 15:20:00,122.71,123.04,122.41,122.82,13788.0,117.103,117.4179,116.8167,117.2079,13788.0
2023-03-23 15:30:00,122.77,123.45,122.68,123.4,14862.0,117.1602,117.8091,117.0743,117.7614,14862.0
2023-03-23 15:40:00,123.36,123.94,123.23,123.71,30398.0,117.7233,118.2768,117.5992,118.0573,30398.0
2023-03-23 15:50:00,123.74,124.23,123.5,123.5,107146.0,118.0859,118.5535,117.8569,117.8569,107146.0
2023-03-24 09:30:00,122.77,122.77,121.37,121.88,16225.0,117.1602,117.1602,115.8242,116.3109,16225.0
2023-03-24 09:40:00,121.88,121.99,120.9,121.2,13452.0,116.3109,116.4159,115.3757,115.662,13452.0
2023-03-24 09:50:00,121.25,122.11,121.22,122.05,8876.0,115.7097,116.5304,115.681,116.4731,8876.0
2023-03-24 10:00:00,122.06,122.79,122.05,122.68,10160.0,116.4827,117.1793,116.4731,117.0743,10160.0
2023-03-24 10:10:00,122.69,123.17,122.55,122.77,17795.0,117.0839,117.5419,116.9503,117.1602,17795.0
2023-03-24 10:20:00,122.8,123.54,122.3,123.41,28323.0,117.1888,117.895,116.7117,117.771,28323.0
2023-03-24 10:30:00,123.4,123.57,123.16,123.29,22466.0,117.7614,117.9237,117.5324,117.6565,22466.0
2023-03-24 10:40:00,123.11,123.14,122.75,123.09,19196.0,117.4847,117.5133,117.1411,117.4656,19196.0
2023-03-24 10:50:00,123.11,123.38,122.96,123.34,10283.0,117.4847,117.7423,117.3415,117.7042,10283.0
2023-03-24 11:00:00,123.34,123.41,122.97,123.02,14254.0,117.7042,117.771,117.3511,117.3988,14254.0
2023-03-24 11:10:00,122.91,123.06,122.73,122.89,15680.0,117.2938,117.437,117.122,117.2747,15680.0
2023-03-24 11:20:00,122.84,123.23,122.84,123.11,9843.0,117.227,117.5992,117.227,117.4847,9843.0
2023-03-24 11:30:00,123.11,123.3,122.89,123.09,7560.0,117.4847,117.666,117.2747,117.4656,7560.0
2023-03-24 11:40:00,123.19,123.79,123.08,123.47,9161.0,117.561,118.1336,117.456,117.8282,9161.0
2023-03-24 11:50:00,123.53,123.84,123.4,123.72,10648.0,117.8855,118.1813,117.7614,118.0668,10648.0
2023-03-24 12:00:00,123.79,124.24,123.61,123.61,8510.0,118.1336,118.563,117.9618,117.9618,8510.0
2023-03-24 12:10:00,123.67,123.77,123.6,123.73,12397.0,118.0191,118.1145,117.9523,118.0763,12397.0
2023-03-24 12:20:00,123.79,123.83,123.54,123.61,4197.0,118.1336,118.1718,117.895,117.9618,4197.0
2023-03-24 12:30:00,123.71,123.93,123.6,123.7,7757.0,118.0573,118.2672,117.9523,118.0477,7757.0
2023-03-24 12:40:00,123.77,124.05,123.68,123.94,6387.0,118.1145,118.3817,118.0286,118.2768,6387.0
2023-03-24 12:50:00,124.0,124.1,123.84,123.99,16310.0,118.334,118.4294,118.1813,118.3245,16310.0
2023-03-24 13:00:00,124.01,124.12,123.85,124.01,20221.0,118.3436,118.4485,118.1909,118.3436,20221.0
2023-03-24 13:10:00,123.95,124.01,123.69,123.85,13769.0,118.2863,118.3436,118.0382,118.1909,13769.0
2023-03-24 13:20:00,123.9,124.21,123.74,124.09,21107.0,118.2386,118.5344,118.0859,118.4199,21107.0
2023-03-24 13:30:00,124.15,124.16,123.97,124.11,3317.0,118.4772,118.4867,118.3054,118.439,3317.0
2023-03-24 13:40:00,124.11,124.2,123.7,123.72,12216.0,118.439,118.5249,118.0477,118.0668,12216.0
2023-03-24 13:50:00,123.79,124.15,123.7,124.15,26090.0,118.1336,118.4772,118.0477,118.4772,26090.0
2023-03-24 14:00:00,124.16,124.53,124.11,124.41,16274.0,118.4867,118.8398,118.439,118.7253,16274.0
2023-03-24 14:10:00,124.41,124.54,124.23,124.3,9624.0,118.7253,118.8493,118.5535,118.6203,9624.0
2023-03-24 14:20:00,124.33,124.41,124.19,124.28,18662.0,118.6489,118.7253,118.5153,118.6012,18662.0
2023-03-24 14:30:00,124.3,124.62,124.26,124.52,21277.0,118.6203,118.9257,118.5821,118.8302,21277.0
2023-03-24 14:40:00,124.53,124.7,124.42,124.42,12496.0,118.8398,119.002,118.7348,118.7348,12496.0
2023-03-24 14:50:00,124.4,124.67,124.21,124.62,18203.0,118.7157,118.9734,118.5344,118.9257,18203.0
2023-03-24 15:00:00,124.65,124.65,124.37,124.46,9938.0,118.9543,118.9543,118.6871,118.773,9938.0
2023-03-24 15:10:00,124.46,125.04,124.42,125.01,14778.0,118.773,119.3265,118.7348,119.2979,14778.0
2023-03-24 15:20:00,125.01,125.23,124.97,125.08,15492.0,119.2979,119.5078,119.2597,119.3647,15492.0
2023-03-24 15:30:00,125.11,125.35,125.03,125.18,18337.0,119.3933,119.6223,119.3169,119.4601,18337.0
2023-03-24 15:40:00,125.21,125.31,124.96,125.11,28993.0,119.4887,119.5842,119.2501,119.3933,28993.0
2023-03-24 15:50:00,125.08,125.48,124.96,125.41,155971.0,119.3647,119.7464,119.2501,119.6796,155971.0
2023-03-27 09:30:00,127.11,127.3,126.54,126.55,13614.0,121.3019,121.4832,120.7579,120.7675,13614.0
2023-03-27 09:40:00,126.66,126.86,126.43,126.77,3855.0,120.8725,121.0633,120.653,120.9774,3855.0
2023-03-27 09:50:00,126.69,126.87,126.11,126.23,8290.0,120.9011,121.0729,120.3476,120.4621,8290.0
2023-03-27 10:00:00,126.18,126.23,126.0,126.15,7051.0,120.4144,120.4621,120.2426,120.3858,7051.0
2023-03-27 10:10:00,126.21,126.76,126.18,126.3,8480.0,120.443,120.9679,120.4144,120.5289,8480.0
2023-03-27 10:20:00,126.32,126.56,126.22,126.34,9620.0,120.548,120.777,120.4526,120.5671,9620.0
2023-03-27 10:30:00,126.28,126.28,125.81,125.98,8079.0,120.5098,120.5098,120.0613,120.2235,8079.0
2023-03-27 10:40:00,126.06,126.06,125.69,125.85,7487.0,120.2999,120.2999,119.9468,120.0995,7487.0
2023-03-27 10:50:00,125.88,126.09,125.67,125.67,6558.0,120.1281,120.3285,119.9277,119.9277,6558.0
2023-03-27 11:00:00,125.74,125.76,125.53,125.64,7661.0,119.9945,120.0136,119.7941,119.8991,7661.0
2023-03-27 11:10:00,125.6,125.74,125.3,125.32,6478.0,119.8609,119.9945,119.5746,119.5937,6478.0
2023-03-27 11:20:00,125.27,125.85,125.26,125.81,9652.0,119.546,120.0995,119.5364,120.0613,9652.0
2023-03-27 11:30:00,125.86,126.09,125.86,125.91,7734.0,120.109,120.3285,120.109,120.1567,7734.0
2023-03-27 11:40:00,125.92,126.04,125.74,126.04,5073.0,120.1663,120.2808,119.9945,120.2808,5073.0
2023-03-27 11:50:00,126.02,126.07,125.81,125.94,5914.0,120.2617,120.3094,120.0613,120.1854,5914.0
2023-03-27 12:00:00,126.0,126.36,125.95,126.02,6324.0,120.2426,120.5862,120.1949,120.2617,6324.0
2023-03-27 12:10:00,126.12,126.3,125.93,126.29,5460.0,120.3571,120.5289,120.1758,120.5194,5460.0
2023-03-27 12:20:00,126.29,126.39,126.12,126.22,5207.0,120.5194,120.6148,120.3571,120.4526,5207.0
2023-03-27 12:30:00,126.19,126.22,125.96,126.22,5269.0,120.4239,120.4526,120.2045,120.4526,5269.0
2023-03-27 12:40:00,126.15,126.23,126.02,126.19,30409.0,120.3858,120.4621,120.2617,120.4239,30409.0
2023-03-27 12:50:00,126.19,126.3,126.04,126.13,35303.0,120.4239,120.5289,120.2808,120.3667,35303.0
2023-03-27 13:00:00,126.16,126.23,125.98,125.98,9261.0,120.3953,120.4621,120.2235,120.2235,9261.0
2023-03-27 13:10:00,125.95,126.03,125.81,125.92,6938.0,120.1949,120.2713,120.0613,120.1663,6938.0
2023-03-27 13:20:00,125.94,126.3,125.88,126.27,12959.0,120.1854,120.5289,120.1281,120.5003,12959.0
2023-03-27 13:30:00,126.33,126.39,126.16,126.22,8380.0,120.5575,120.6148,120.3953,120.4526,8380.0
2023-03-27 13:40:00,126.23,126.67,126.23,126.45,20765.0,120.4621,120.882,120.4621,120.6721,20765.0
2023-03-27 13:50:00,126.42,126.44,126.1,126.11,15410.0,120.6434,120.6625,120.3381,120.3476,15410.0
2023-03-27 14:00:00,126.14,126.18,126.01,126.06,18900.0,120.3762,120.4144,120.2522,120.2999,18900.0
2023-03-27 14:10:00,126.05,126.07,125.88,126.07,7656.0,120.2903,120.3094,120.1281,120.3094,7656.0
2023-03-27 14:20:00,126.1,126.3,126.06,126.3,6670.0,120.3381,120.5289,120.2999,120.5289,6670.0
2023-03-27 14:30:00,126.27,126.58,126.26,126.4,13258.0,120.5003,120.7961,120.4907,120.6243,13258.0
2023-03-27 14:40:00,126.42,126.59,126.35,126.35,17201.0,120.6434,120.8057,120.5766,120.5766,17201.0
2023-03-27 14:50:00,126.41,126.55,126.31,126.53,11834.0,120.6339,120.7675,120.5385,120.7484,11834.0
2023-03-27 15:00:00,126.55,126.62,126.28,126.28,12550.0,120.7675,120.8343,120.5098,120.5098,12550.0
2023-03-27 15:10:00,126.29,126.35,126.17,126.2,11588.0,120.5194,120.5766,120.4049,120.4335,11588.0
2023-03-27 15:20:00,126.2,126.26,126.04,126.23,19532.0,120.4335,120.4907,120.2808,120.4621,19532.0
2023-03-27 15:30:00,126.23,126.26,125.81,126.02,22713.0,120.4621,120.4907,120.0613,120.2617,22713.0
2023-03-27 15:40:00,126.04,126.08,125.86,125.92,33460.0,120.2808,120.319,120.109,120.1663,33460.0
2023-03-27 15:50:00,125.87,126.16,125.74,126.0,118724.0,120.1186,120.3953,119.9945,120.2426,118724.0
2023-03-28 09:30:00,126.11,126.66,125.41,126.27,18743.0,120.3476,120.8725,119.6796,120.5003,18743.0
2023-03-28 09:40:00,126.11,126.44,126.11,126.29,9934.0,120.3476,120.6625,120.3476,120.5194,9934.0
2023-03-28 09:50:00,126.35,126.46,125.89,126.06,10493.0,120.5766,120.6816,120.1376,120.2999,10493.0
2023-03-28 10:00:00,125.89,126.47,125.71,126.34,11335.0,120.1376,120.6911,119.9659,120.5671,11335.0
2023-03-28 10:10:00,126.39,126.71,126.3,126.51,38200.0,120.6148,120.9202,120.5289,120.7293,38200.0
2023-03-28 10:20:00,126.28,126.29,126.06,126.14,20956.0,120.5098,120.5194,120.2999,120.3762,20956.0
2023-03-28 10:30:00,126.2,126.24,125.66,125.82,20895.0,120.4335,120.4717,119.9182,120.0708,20895.0
2023-03-28 10:40:00,125.85,126.22,125.84,126.18,13611.0,120.0995,120.4526,120.0899,120.4144,13611.0
2023-03-28 10:50:00,126.18,126.42,125.98,126.0,34594.0,120.4144,120.6434,120.2235,120.2426,34594.0
2023-03-28 11:00:00,125.98,126.12,125.76,125.76,10992.0,120.2235,120.3571,120.0136,120.0136,10992.0
2023-03-28 11:10:00,125.73,125.96,125.7,125.86,7166.0,119.985,120.2045,119.9563,120.109,7166.0
2023-03-28 11:20:00,125.9,126.06,125.78,126.02,14504.0,120.1472,120.2999,120.0327,120.2617,14504.0
2023-03-28 11:30:00,126.03,126.12,125.87,126.05,12854.0,120.2713,120.3571,120.1186,120.2903,12854.0
2023-03-28 11:40:00,126.06,126.13,125.83,125.9,7189.0,120.2999,120.3667,120.0804,120.1472,7189.0
2023-03-28 11:50:00,125.96,126.0,125.86,125.98,2763.0,120.2045,120.2426,120.109,120.2235,2763.0
2023-03-28 12:00:00,126.0,126.0,125.83,125.9,3315.0,120.2426,120.2426,120.0804,120.1472,3315.0
2023-03-28 12:10:00,125.86,125.97,125.76,125.86,5875.0,120.109,120.214,120.0136,120.109,5875.0
2023-03-28 12:20:00,125.85,125.93,125.83,125.86,3000.0,120.0995,120.1758,120.0804,120.109,3000.0
2023-03-28 12:30:00,125.82,125.91,125.74,125.89,9038.0,120.0708,120.1567,119.9945,120.1376,9038.0
2023-03-28 12:40:00,125.86,125.9,125.73,125.88,6222.0,120.109,120.1472,119.985,120.1281,6222.0
2023-03-28 12:50:00,125.88,125.89,125.67,125.69,10253.0,120.1281,120.1376,119.9277,119.9468,10253.0
2023-03-28 13:00:00,125.68,125.75,125.56,125.56,9166.0,119.9372,120.004,119.8227,119.8227,9166.0
2023-03-28 13:10:00,125.59,125.65,125.38,125.55,9386.0,119.8514,119.9086,119.651,119.8132,9386.0
2023-03-28 13:20:00,125.5,125.5,125.44,125.47,2271.0,119.7655,119.7655,119.7082,119.7368,2271.0
2023-03-28 13:30:00,125.48,125.48,125.24,125.45,12521.0,119.7464,119.7464,119.5173,119.7178,12521.0
2023-03-28 13:40:00,125.44,125.45,125.2,125.24,4817.0,119.7082,119.7178,119.4792,119.5173,4817.0
2023-03-28 13:50:00,125.28,125.28,125.04,125.11,7788.0,119.5555,119.5555,119.3265,119.3933,7788.0
2023-03-28 14:00:00,125.08,125.39,125.06,125.32,9038.0,119.3647,119.6605,119.3456,119.5937,9038.0
2023-03-28 14:10:00,125.22,125.38,125.22,125.28,4226.0,119.4983,119.651,119.4983,119.5555,4226.0
2023-03-28 14:20:00,125.31,125.38,125.22,125.23,11911.0,119.5842,119.651,119.4983,119.5078,11911.0
2023-03-28 14:30:00,125.22,125.24,125.1,125.24,6644.0,119.4983,119.5173,119.3837,119.5173,6644.0
2023-03-28 14:40:00,125.23,125.41,125.21,125.31,4859.0,119.5078,119.6796,119.4887,119.5842,4859.0
2023-03-28 14:50:00,125.29,125.37,125.26,125.3,6859.0,119.5651,119.6414,119.5364,119.5746,6859.0
2023-03-28 15:00:00,125.35,125.86,125.35,125.71,83531.0,119.6223,120.109,119.6223,119.9659,83531.0
2023-03-28 15:10:00,125.74,125.74,125.39,125.4,15230.0,119.9945,119.9945,119.6605,119.67,15230.0
2023-03-28 15:20:00,125.4,125.56,125.35,125.43,24064.0,119.67,119.8227,119.6223,119.6987,24064.0
2023-03-28 15:30:00,125.43,125.91,125.39,125.79,24960.0,119.6987,120.1567,119.6605,120.0422,24960.0
2023-03-28 15:40:00,125.79,125.94,125.77,125.86,25124.0,120.0422,120.1854,120.0231,120.109,25124.0
2023-03-28 15:50:00,125.89,126.24,125.83,126.21,91395.0,120.1376,120.4717,120.0804,120.443,91395.0
2023-03-29 09:30:00,128.16,128.49,127.02,127.95,14874.0,122.3039,122.6188,121.216,122.1035,14874.0
2023-03-29 09:40:00,128.11,128.62,128.07,128.07,10388.0,122.2562,122.7429,122.218,122.218,10388.0
2023-03-29 09:50:00,128.05,128.41,127.84,127.94,5816.0,122.199,122.5425,121.9985,122.094,5816.0
2023-03-29 10:00:00,127.92,128.36,127.75,128.19,24453.0,122.0749,122.4948,121.9127,122.3326,24453.0
2023-03-29 10:10:00,128.11,128.18,127.93,128.1,10536.0,122.2562,122.323,122.0844,122.2467,10536.0
2023-03-29 10:20:00,128.18,128.2,128.0,128.2,3665.0,122.323,122.3421,122.1512,122.3421,3665.0
2023-03-29 10:30:00,128.17,128.39,128.12,128.16,4908.0,122.3135,122.5234,122.2658,122.3039,4908.0
2023-03-29 10:40:00,128.09,128.25,127.99,128.02,6602.0,122.2371,122.3898,122.1417,122.1703,6602.0
2023-03-29 10:50:00,128.06,128.2,127.88,127.88,6511.0,122.2085,122.3421,122.0367,122.0367,6511.0
2023-03-29 11:00:00,127.95,127.97,127.83,127.97,3741.0,122.1035,122.1226,121.989,122.1226,3741.0
2023-03-29 11:10:00,127.92,128.08,127.87,127.93,9303.0,122.0749,122.2276,122.0272,122.0844,9303.0
2023-03-29 11:20:00,127.81,128.06,127.76,127.87,6996.0,121.9699,122.2085,121.9222,122.0272,6996.0
2023-03-29 11:30:00,127.88,127.93,127.7,127.79,5233.0,122.0367,122.0844,121.8649,121.9508,5233.0
2023-03-29 11:40:00,127.77,127.84,127.68,127.72,3006.0,121.9317,121.9985,121.8459,121.884,3006.0
2023-03-29 11:50:00,127.72,128.09,127.7,127.9,8234.0,121.884,122.2371,121.8649,122.0558,8234.0
2023-03-29 12:00:00,127.89,128.08,127.85,127.93,9264.0,122.0463,122.2276,122.0081,122.0844,9264.0
2023-03-29 12:10:00,127.92,128.14,127.92,128.14,7944.0,122.0749,122.2848,122.0749,122.2848,7944.0
2023-03-29 12:20:00,128.16,128.35,128.16,128.22,7567.0,122.3039,122.4852,122.3039,122.3612,7567.0
2023-03-29 12:30:00,128.28,128.38,128.25,128.38,4704.0,122.4184,122.5139,122.3898,122.5139,4704.0
2023-03-29 12:40:00,128.36,128.37,128.14,128.18,4433.0,122.4948,122.5043,122.2848,122.323,4433.0
2023-03-29 12:50:00,128.23,128.44,128.23,128.34,6866.0,122.3707,122.5711,122.3707,122.4757,6866.0
2023-03-29 13:00:00,128.3,128.59,128.28,128.58,3878.0,122.4375,122.7143,122.4184,122.7047,3878.0
2023-03-29 13:10:00,128.6,128.76,128.57,128.75,6430.0,122.7238,122.8765,122.6952,122.867,6430.0
2023-03-29 13:20:00,128.75,128.87,128.66,128.8,8346.0,122.867,122.9815,122.7811,122.9147,8346.0
2023-03-29 13:30:00,128.78,128.79,128.46,128.5,11439.0,122.8956,122.9051,122.5902,122.6284,11439.0
2023-03-29 13:40:00,128.49,128.58,128.34,128.34,7505.0,122.6188,122.7047,122.4757,122.4757,7505.0
2023-03-29 13:50:00,128.31,128.38,128.05,128.06,8461.0,122.4471,122.5139,122.199,122.2085,8461.0
2023-03-29 14:00:00,128.09,128.14,128.0,128.09,8940.0,122.2371,122.2848,122.1512,122.2371,8940.0
2023-03-29 14:10:00,128.12,128.19,128.05,128.05,9109.0,122.2658,122.3326,122.199,122.199,9109.0
2023-03-29 14:20:00,128.02,128.11,128.01,128.06,6226.0,122.1703,122.2562,122.1608,122.2085,6226.0
2023-03-29 14:30:00,128.08,128.22,128.05,128.22,6843.0,122.2276,122.3612,122.199,122.3612,6843.0
2023-03-29 14:40:00,128.24,128.31,128.15,128.27,7168.0,122.3803,122.4471,122.2944,122.4089,7168.0
2023-03-29 14:50:00,128.3,128.3,128.11,128.21,6731.0,122.4375,122.4375,122.2562,122.3516,6731.0
2023-03-29 15:00:00,128.25,128.26,127.99,128.15,17537.0,122.3898,122.3994,122.1417,122.2944,17537.0
2023-03-29 15:10:00,128.11,128.56,128.09,128.47,9770.0,122.2562,122.6856,122.2371,122.5998,9770.0
2023-03-29 15:20:00,128.45,128.57,128.42,128.55,10729.0,122.5807,122.6952,122.552,122.6761,10729.0
2023-03-29 15:30:00,128.56,128.56,128.33,128.36,13876.0,122.6856,122.6856,122.4662,122.4948,13876.0
2023-03-29 15:40:00,128.36,128.58,128.33,128.54,21515.0,122.4948,122.7047,122.4662,122.6666,21515.0
2023-03-29 15:50:00,128.55,128.55,128.19,128.26,94564.0,122.6761,122.6761,122.3326,122.3994,94564.0
2023-03-30 09:30:00,129.34,129.67,128.8,129.49,15668.0,123.43,123.7449,122.9147,123.5732,15668.0
2023-03-30 09:40:00,129.44,130.19,129.43,130.0,8606.0,123.5254,124.2412,123.5159,124.0598,8606.0
2023-03-30 09:50:00,130.21,130.33,129.85,130.15,20520.0,124.2603,124.3748,123.9167,124.203,20520.0
2023-03-30 10:00:00,130.23,130.31,129.95,130.23,11614.0,124.2793,124.3557,124.0121,124.2793,11614.0
2023-03-30 10:10:00,130.24,130.29,129.94,130.16,8354.0,124.2889,124.3366,124.0026,124.2125,8354.0
2023-03-30 10:20:00,130.18,130.6,130.11,130.46,8838.0,124.2316,124.6324,124.1648,124.4988,8838.0
2023-03-30 10:30:00,130.42,130.54,130.18,130.47,11228.0,124.4607,124.5752,124.2316,124.5084,11228.0
2023-03-30 10:40:00,130.46,130.9,130.45,130.78,32331.0,124.4988,124.9187,124.4893,124.8042,32331.0
2023-03-30 10:50:00,130.78,131.0,130.45,130.49,13217.0,124.8042,125.0142,124.4893,124.5275,13217.0
2023-03-30 11:00:00,130.47,130.48,130.09,130.09,3000.0,124.5084,124.5179,124.1457,124.1457,3000.0
2023-03-30 11:10:00,130.13,130.35,130.01,130.34,21594.0,124.1839,124.3939,124.0694,124.3843,21594.0
2023-03-30 11:20:00,130.35,130.48,130.33,130.44,10919.0,124.3939,124.5179,124.3748,124.4797,10919.0
2023-03-30 11:30:00,130.4,130.61,130.26,130.56,28804.0,124.4416,124.642,124.308,124.5943,28804.0
2023-03-30 11:40:00,130.56,130.65,130.23,130.24,35527.0,124.5943,124.6801,124.2793,124.2889,35527.0
2023-03-30 11:50:00,130.21,130.53,130.19,130.23,23150.0,124.2603,124.5656,124.2412,124.2793,23150.0
2023-03-30 12:00:00,130.22,130.42,130.18,130.42,7455.0,124.2698,124.4607,124.2316,124.4607,7455.0
2023-03-30 12:10:00,130.36,130.36,130.03,130.08,4005.0,124.4034,124.4034,124.0885,124.1362,4005.0
2023-03-30 12:20:00,130.08,130.12,130.01,130.02,4072.0,124.1362,124.1744,124.0694,124.0789,4072.0
2023-03-30 12:30:00,129.98,130.0,129.65,129.69,48050.0,124.0408,124.0598,123.7258,123.764,48050.0
2023-03-30 12:40:00,129.72,130.06,129.72,129.98,35015.0,123.7926,124.1171,123.7926,124.0408,35015.0
2023-03-30 12:50:00,129.95,129.95,129.57,129.59,5660.0,124.0121,124.0121,123.6495,123.6686,5660.0
2023-03-30 13:00:00,129.54,129.79,129.54,129.61,5090.0,123.6209,123.8594,123.6209,123.6877,5090.0
2023-03-30 13:10:00,129.59,129.74,129.59,129.72,6144.0,123.6686,123.8117,123.6686,123.7926,6144.0
2023-03-30 13:20:00,129.75,129.81,129.65,129.65,6000.0,123.8213,123.8785,123.7258,123.7258,6000.0
2023-03-30 13:30:00,129.62,129.62,129.39,129.48,4214.0,123.6972,123.6972,123.4777,123.5636,4214.0
2023-03-30 13:40:00,129.44,129.56,129.34,129.55,5536.0,123.5254,123.64,123.43,123.6304,5536.0
2023-03-30 13:50:00,129.58,129.76,129.57,129.76,7177.0,123.659,123.8308,123.6495,123.8308,7177.0
2023-03-30 14:00:00,129.72,129.8,129.68,129.74,4123.0,123.7926,123.869,123.7545,123.8117,4123.0
2023-03-30 14:10:00,129.72,129.72,129.54,129.6,5146.0,123.7926,123.7926,123.6209,123.6781,5146.0
2023-03-30 14:20:00,129.63,129.83,129.63,129.82,5674.0,123.7068,123.8976,123.7068,123.8881,5674.0
2023-03-30 14:30:00,129.86,129.93,129.62,129.69,3956.0,123.9262,123.993,123.6972,123.764,3956.0
2023-03-30 14:40:00,129.69,129.79,129.67,129.75,4748.0,123.764,123.8594,123.7449,123.8213,4748.0
2023-03-30 14:50:00,129.75,129.82,129.71,129.8,6763.0,123.8213,123.8881,123.7831,123.869,6763.0
2023-03-30 15:00:00,129.79,129.81,129.53,129.53,5298.0,123.8594,123.8785,123.6113,123.6113,5298.0
2023-03-30 15:10:00,129.5,129.7,129.45,129.65,5376.0,123.5827,123.7736,123.535,123.7258,5376.0
2023-03-30 15:20:00,129.71,129.75,129.65,129.75,8315.0,123.7831,123.8213,123.7258,123.8213,8315.0
2023-03-30 15:30:00,129.72,129.84,129.65,129.72,18436.0,123.7926,123.9072,123.7258,123.7926,18436.0
2023-03-30 15:40:00,129.77,129.78,129.44,129.47,28774.0,123.8404,123.8499,123.5254,123.5541,28774.0
2023-03-30 15:50:00,129.49,129.88,129.49,129.8,87826.0,123.5732,123.9453,123.5732,123.869,87826.0
2023-03-31 09:30:00,130.55,131.06,130.05,130.87,19346.0,124.5847,125.0714,124.1076,124.8901,19346.0
2023-03-31 09:40:00,130.83,131.09,130.75,131.0,8542.0,124.8519,125.1,124.7756,125.0142,8542.0
2023-03-31 09:50:00,131.02,131.48,131.0,131.26,12062.0,125.0332,125.4722,125.0142,125.2623,12062.0
2023-03-31 10:00:00,131.39,131.53,131.27,131.43,7614.0,125.3863,125.5199,125.2718,125.4245,7614.0
2023-03-31 10:10:00,131.37,131.37,131.1,131.14,3951.0,125.3672,125.3672,125.1096,125.1478,3951.0
2023-03-31 10:20:00,131.11,131.52,131.11,131.36,9258.0,125.1191,125.5104,125.1191,125.3577,9258.0
2023-03-31 10:30:00,131.34,131.5,131.22,131.31,5763.0,125.3386,125.4913,125.2241,125.31,5763.0
2023-03-31 10:40:00,131.29,131.42,131.29,131.3,2737.0,125.2909,125.415,125.2909,125.3004,2737.0
2023-03-31 10:50:00,131.29,131.33,131.18,131.33,3545.0,125.2909,125.3291,125.1859,125.3291,3545.0
2023-03-31 11:00:00,131.3,131.46,131.26,131.41,8295.0,125.3004,125.4531,125.2623,125.4054,8295.0
2023-03-31 11:10:00,131.41,132.0,131.41,131.94,13019.0,125.4054,125.9685,125.4054,125.9112,13019.0
2023-03-31 11:20:00,131.92,132.28,131.92,132.27,15387.0,125.8921,126.2357,125.8921,126.2261,15387.0
2023-03-31 11:30:00,132.23,132.27,132.08,132.16,5011.0,126.188,126.2261,126.0448,126.1212,5011.0
2023-03-31 11:40:00,132.08,132.2,131.92,132.09,26211.0,126.0448,126.1593,125.8921,126.0543,26211.0
2023-03-31 11:50:00,132.05,132.12,131.98,132.03,6533.0,126.0162,126.083,125.9494,125.9971,6533.0
2023-03-31 12:00:00,132.04,132.14,131.97,132.1,4121.0,126.0066,126.1021,125.9398,126.0639,4121.0
2023-03-31 12:10:00,132.12,132.25,132.07,132.09,7620.0,126.083,126.207,126.0353,126.0543,7620.0
2023-03-31 12:20:00,132.09,132.29,132.09,132.1,5307.0,126.0543,126.2452,126.0543,126.0639,5307.0
2023-03-31 12:30:00,132.03,132.03,131.82,131.84,2720.0,125.9971,125.9971,125.7967,125.8158,2720.0
2023-03-31 12:40:00,131.85,132.07,131.84,131.88,6676.0,125.8253,126.0353,125.8158,125.8539,6676.0
2023-03-31 12:50:00,131.82,131.98,131.81,131.94,9544.0,125.7967,125.9494,125.7871,125.9112,9544.0
2023-03-31 13:00:00,131.93,132.05,131.77,131.98,8755.0,125.9017,126.0162,125.749,125.9494,8755.0
2023-03-31 13:10:00,131.95,131.95,131.8,131.86,4794.0,125.9207,125.9207,125.7776,125.8349,4794.0
2023-03-31 13:20:00,131.81,132.29,131.41,131.45,88558.0,125.7871,126.2452,125.4054,125.4436,88558.0
2023-03-31 13:30:00,131.42,131.54,131.38,131.5,8423.0,125.415,125.5295,125.3768,125.4913,8423.0
2023-03-31 13:40:00,131.53,131.61,131.46,131.59,4749.0,125.5199,125.5963,125.4531,125.5772,4749.0
2023-03-31 13:50:00,131.59,132.29,131.56,131.96,46998.0,125.5772,126.2452,125.5486,125.9303,46998.0
2023-03-31 14:00:00,131.95,132.32,131.95,132.3,10971.0,125.9207,126.2738,125.9207,126.2548,10971.0
2023-03-31 14:10:00,132.33,132.42,132.23,132.27,6390.0,126.2834,126.3693,126.188,126.2261,6390.0
2023-03-31 14:20:00,132.28,132.43,132.16,132.28,8712.0,126.2357,126.3788,126.1212,126.2357,8712.0
2023-03-31 14:30:00,132.22,132.38,132.22,132.28,4893.0,126.1784,126.3311,126.1784,126.2357,4893.0
2023-03-31 14:40:00,132.28,132.47,132.28,132.47,4897.0,126.2357,126.417,126.2357,126.417,4897.0
2023-03-31 14:50:00,132.47,132.67,132.43,132.61,12769.0,126.417,126.6078,126.3788,126.5506,12769.0
2023-03-31 15:00:00,132.62,133.0,132.61,132.91,21107.0,126.5601,126.9228,126.5506,126.8369,21107.0
2023-03-31 15:10:00,132.88,133.33,132.88,133.2,34022.0,126.8083,127.2377,126.8083,127.1136,34022.0
2023-03-31 15:20:00,133.25,133.6,133.21,133.36,17257.0,127.1613,127.4954,127.1232,127.2663,17257.0
2023-03-31 15:30:00,133.33,133.54,133.09,133.15,25349.0,127.2377,127.4381,127.0087,127.0659,25349.0
2023-03-31 15:40:00,133.17,133.21,132.77,132.83,43547.0,127.085,127.1232,126.7033,126.7605,43547.0
2023-03-31 15:50:00,132.83,133.76,132.83,133.52,187125.0,126.7605,127.648,126.7605,127.419,187125.0
2023-04-03 09:30:00,138.12,139.9,137.26,138.57,247011.0,131.8088,133.5075,130.9881,132.2383,247011.0
2023-04-03 09:40:00,138.63,139.83,138.42,139.77,194322.0,132.2955,133.4407,132.0951,133.3834,194322.0
2023-04-03 09:50:00,139.85,140.12,139.34,139.58,110186.0,133.4598,133.7174,132.9731,133.2021,110186.0
2023-04-03 10:00:00,139.62,140.15,139.45,139.95,237020.0,133.2403,133.7461,133.078,133.5552,237020.0
2023-04-03 10:10:00,139.93,140.22,139.72,139.99,55456.0,133.5361,133.8129,133.3357,133.5934,55456.0
2023-04-03 10:20:00,140.03,140.08,139.47,139.67,40566.0,133.6315,133.6793,133.0971,133.288,40566.0
2023-04-03 10:30:00,139.67,139.91,138.91,138.97,37908.0,133.288,133.517,132.5627,132.62,37908.0
2023-04-03 10:40:00,138.96,139.14,138.52,138.76,43098.0,132.6104,132.7822,132.1905,132.4196,43098.0
2023-04-03 10:50:00,138.75,139.01,138.45,138.45,41172.0,132.41,132.6582,132.1237,132.1237,41172.0
2023-04-03 11:00:00,138.46,138.76,138.27,138.56,39884.0,132.1333,132.4196,131.952,132.2287,39884.0
2023-04-03 11:10:00,138.55,138.87,138.22,138.74,75779.0,132.2192,132.5245,131.9042,132.4005,75779.0
2023-04-03 11:20:00,138.69,138.86,138.58,138.79,23061.0,132.3528,132.515,132.2478,132.4482,23061.0
2023-04-03 11:30:00,138.8,139.36,138.74,139.2,32941.0,132.4577,132.9922,132.4005,132.8395,32941.0
2023-04-03 11:40:00,139.2,139.22,138.76,138.99,31873.0,132.8395,132.8586,132.4196,132.6391,31873.0
2023-04-03 11:50:00,138.93,139.46,138.74,139.43,36244.0,132.5818,133.0876,132.4005,133.059,36244.0
2023-04-03 12:00:00,139.48,139.92,139.4,139.84,49415.0,133.1067,133.5266,133.0303,133.4502,49415.0
2023-04-03 12:10:00,139.84,140.09,139.82,139.88,28822.0,133.4502,133.6888,133.4311,133.4884,28822.0
2023-04-03 12:20:00,139.89,139.94,139.65,139.68,26833.0,133.4979,133.5457,133.2689,133.2975,26833.0
2023-04-03 12:30:00,139.64,139.93,139.5,139.65,26929.0,133.2594,133.5361,133.1258,133.2689,26929.0
2023-04-03 12:40:00,139.65,139.77,139.58,139.67,20398.0,133.2689,133.3834,133.2021,133.288,20398.0
2023-04-03 12:50:00,139.67,140.03,139.66,139.71,18745.0,133.288,133.6315,133.2784,133.3262,18745.0
2023-04-03 13:00:00,139.72,139.89,139.63,139.83,17545.0,133.3357,133.4979,133.2498,133.4407,17545.0
2023-04-03 13:10:00,139.83,140.05,139.66,139.87,29728.0,133.4407,133.6506,133.2784,133.4789,29728.0
2023-04-03 13:20:00,139.84,139.93,139.4,139.47,14890.0,133.4502,133.5361,133.0303,133.0971,14890.0
2023-04-03 13:30:00,139.47,139.72,139.43,139.47,22646.0,133.0971,133.3357,133.059,133.0971,22646.0
2023-04-03 13:40:00,139.47,139.63,139.34,139.6,20067.0,133.0971,133.2498,132.9731,133.2212,20067.0
2023-04-03 13:50:00,139.6,139.82,139.55,139.77,23709.0,133.2212,133.4311,133.1735,133.3834,23709.0
2023-04-03 14:00:00,139.81,140.0,139.67,139.94,24728.0,133.4216,133.6029,133.288,133.5457,24728.0
2023-04-03 14:10:00,139.92,139.93,139.71,139.86,33891.0,133.5266,133.5361,133.3262,133.4693,33891.0
2023-04-03 14:20:00,139.87,139.87,139.39,139.39,22866.0,133.4789,133.4789,133.0208,133.0208,22866.0
2023-04-03 14:30:00,139.39,139.7,139.32,139.46,27905.0,133.0208,133.3166,132.954,133.0876,27905.0
2023-04-03 14:40:00,139.46,139.51,139.11,139.17,23657.0,133.0876,133.1353,132.7536,132.8108,23657.0
2023-04-03 14:50:00,139.17,139.38,139.13,139.29,27864.0,132.8108,133.0112,132.7727,132.9254,27864.0
2023-04-03 15:00:00,139.27,139.37,139.04,139.06,30079.0,132.9063,133.0017,132.6868,132.7059,30079.0
2023-04-03 15:10:00,139.06,139.46,139.05,139.26,53830.0,132.7059,133.0876,132.6963,132.8967,53830.0
2023-04-03 15:20:00,139.26,139.67,139.15,139.61,41951.0,132.8967,133.288,132.7918,133.2307,41951.0
2023-04-03 15:30:00,139.64,139.94,139.62,139.67,58961.0,133.2594,133.5457,133.2403,133.288,58961.0
2023-04-03 15:40:00,139.67,139.81,139.5,139.71,103653.0,133.288,133.4216,133.1258,133.3262,103653.0
2023-04-03 15:50:00,139.72,140.1,139.64,140.08,402054.0,133.3357,133.6983,133.2594,133.6793,402054.0
2023-04-04 09:30:00,139.97,140.18,138.8,139.27,57844.0,133.5743,133.7747,132.4577,132.9063,57844.0
2023-04-04 09:40:00,139.34,139.67,139.05,139.58,55243.0,132.9731,133.288,132.6963,133.2021,55243.0
2023-04-04 09:50:00,139.67,140.15,139.64,139.9,61439.0,133.288,133.7461,133.2594,133.5075,61439.0
2023-04-04 10:00:00,139.76,140.15,139.76,140.12,30582.0,133.3739,133.7461,133.3739,133.7174,30582.0
2023-04-04 10:10:00,140.12,140.12,139.37,139.37,15519.0,133.7174,133.7174,133.0017,133.0017,15519.0
2023-04-04 10:20:00,139.38,139.73,139.21,139.64,15946.0,133.0112,133.3453,132.849,133.2594,15946.0
2023-04-04 10:30:00,139.68,139.82,139.3,139.4,14703.0,133.2975,133.4311,132.9349,133.0303,14703.0
2023-04-04 10:40:00,139.4,139.4,138.96,138.96,18893.0,133.0303,133.0303,132.6104,132.6104,18893.0
2023-04-04 10:50:00,139.0,139.22,138.61,138.7,16908.0,132.6486,132.8586,132.2764,132.3623,16908.0
2023-04-04 11:00:00,138.66,138.74,138.42,138.56,24905.0,132.3241,132.4005,132.0951,132.2287,24905.0
2023-04-04 11:10:00,138.56,138.7,138.26,138.31,20970.0,132.2287,132.3623,131.9424,131.9901,20970.0
2023-04-04 11:20:00,138.32,138.56,138.11,138.42,29043.0,131.9997,132.2287,131.7993,132.0951,29043.0
2023-04-04 11:30:00,138.48,138.87,138.41,138.87,17191.0,132.1524,132.5245,132.0856,132.5245,17191.0
2023-04-04 11:40:00,138.85,139.42,138.75,139.19,34166.0,132.5055,133.0494,132.41,132.8299,34166.0
2023-04-04 11:50:00,139.19,139.24,138.36,138.37,21108.0,132.8299,132.8776,132.0379,132.0474,21108.0
2023-04-04 12:00:00,138.42,138.65,138.16,138.24,19057.0,132.0951,132.3146,131.847,131.9233,19057.0
2023-04-04 12:10:00,138.31,138.57,138.21,138.42,16707.0,131.9901,132.2383,131.8947,132.0951,16707.0
2023-04-04 12:20:00,138.44,138.89,138.38,138.75,12540.0,132.1142,132.5436,132.0569,132.41,12540.0
2023-04-04 12:30:00,138.76,138.81,138.43,138.48,8328.0,132.4196,132.4673,132.1047,132.1524,8328.0
2023-04-04 12:40:00,138.48,138.74,138.48,138.7,9681.0,132.1524,132.4005,132.1524,132.3623,9681.0
2023-04-04 12:50:00,138.72,138.76,138.48,138.69,10206.0,132.3814,132.4196,132.1524,132.3528,10206.0
2023-04-04 13:00:00,138.67,138.93,138.49,138.93,11646.0,132.3337,132.5818,132.1619,132.5818,11646.0
2023-04-04 13:10:00,138.9,139.08,138.82,138.91,9346.0,132.5532,132.725,132.4768,132.5627,9346.0
2023-04-04 13:20:00,138.92,138.94,138.73,138.78,8091.0,132.5723,132.5913,132.3909,132.4387,8091.0
2023-04-04 13:30:00,138.74,138.82,138.53,138.59,13632.0,132.4005,132.4768,132.2001,132.2573,13632.0
2023-04-04 13:40:00,138.59,138.66,138.29,138.47,10946.0,132.2573,132.3241,131.971,132.1428,10946.0
2023-04-04 13:50:00,138.44,138.49,138.31,138.31,11335.0,132.1142,132.1619,131.9901,131.9901,11335.0
2023-04-04 14:00:00,138.3,138.56,138.24,138.54,12247.0,131.9806,132.2287,131.9233,132.2096,12247.0
2023-04-04 14:10:00,138.52,138.7,138.4,138.42,13590.0,132.1905,132.3623,132.076,132.0951,13590.0
2023-04-04 14:20:00,138.4,138.47,138.07,138.1,12530.0,132.076,132.1428,131.7611,131.7897,12530.0
2023-04-04 14:30:00,138.07,138.31,137.98,138.3,14586.0,131.7611,131.9901,131.6752,131.9806,14586.0
2023-04-04 14:40:00,138.33,138.35,138.04,138.1,11296.0,132.0092,132.0283,131.7325,131.7897,11296.0
2023-04-04 14:50:00,138.13,138.27,137.98,138.05,12028.0,131.8184,131.952,131.6752,131.742,12028.0
2023-04-04 15:00:00,138.0,138.18,137.97,138.18,18610.0,131.6943,131.8661,131.6657,131.8661,18610.0
2023-04-04 15:10:00,138.21,138.24,138.0,138.04,14905.0,131.8947,131.9233,131.6943,131.7325,14905.0
2023-04-04 15:20:00,138.07,138.18,137.97,138.02,24467.0,131.7611,131.8661,131.6657,131.7134,24467.0
2023-04-04 15:30:00,138.02,138.27,137.99,138.27,66701.0,131.7134,131.952,131.6848,131.952,66701.0
2023-04-04 15:40:00,138.27,138.28,137.98,138.12,76322.0,131.952,131.9615,131.6752,131.8088,76322.0
2023-04-04 15:50:00,138.19,138.44,137.98,138.4,287717.0,131.8756,132.1142,131.6752,132.076,287717.0
2023-04-05 09:30:00,137.26,138.34,137.26,138.04,32896.0,130.9881,132.0188,130.9881,131.7325,32896.0
2023-04-05 09:40:00,138.12,138.67,137.95,138.61,17483.0,131.8088,132.3337,131.6466,132.2764,17483.0
2023-04-05 09:50:00,138.65,139.32,138.65,138.96,30640.0,132.3146,132.954,132.3146,132.6104,30640.0
2023-04-05 10:00:00,139.08,139.11,137.97,138.01,75938.0,132.725,132.7536,131.6657,131.7038,75938.0
2023-04-05 10:10:00,138.0,138.25,137.89,138.2,20073.0,131.6943,131.9329,131.5893,131.8852,20073.0
2023-04-05 10:20:00,138.23,138.32,137.76,137.91,16388.0,131.9138,131.9997,131.4653,131.6084,16388.0
2023-04-05 10:30:00,137.91,138.16,137.54,137.6,7298.0,131.6084,131.847,131.2553,131.3126,7298.0
2023-04-05 10:40:00,137.57,137.61,137.29,137.49,42000.0,131.2839,131.3221,131.0167,131.2076,42000.0
2023-04-05 10:50:00,137.49,137.72,137.4,137.66,26749.0,131.2076,131.4271,131.1217,131.3698,26749.0
2023-04-05 11:00:00,137.65,137.65,137.3,137.46,11736.0,131.3603,131.3603,131.0263,131.179,11736.0
2023-04-05 11:10:00,137.45,137.63,137.42,137.63,13429.0,131.1694,131.3412,131.1408,131.3412,13429.0
2023-04-05 11:20:00,137.58,137.58,137.19,137.35,13957.0,131.2935,131.2935,130.9213,131.074,13957.0
2023-04-05 11:30:00,137.41,138.03,137.41,137.9,11998.0,131.1313,131.7229,131.1313,131.5989,11998.0
2023-04-05 11:40:00,137.9,137.98,137.62,137.72,18570.0,131.5989,131.6752,131.3317,131.4271,18570.0
2023-04-05 11:50:00,137.78,137.88,137.62,137.71,13716.0,131.4844,131.5798,131.3317,131.4176,13716.0
2023-04-05 12:00:00,137.75,137.83,137.58,137.69,7410.0,131.4557,131.5321,131.2935,131.3985,7410.0
2023-04-05 12:10:00,137.71,137.84,137.61,137.81,15851.0,131.4176,131.5416,131.3221,131.513,15851.0
2023-04-05 12:20:00,137.78,137.85,137.47,137.5,7845.0,131.4844,131.5512,131.1885,131.2171,7845.0
2023-04-05 12:30:00,137.53,137.57,137.37,137.46,6983.0,131.2458,131.2839,131.0931,131.179,6983.0
2023-04-05 12:40:00,137.54,137.65,137.43,137.43,5577.0,131.2553,131.3603,131.1503,131.1503,5577.0
2023-04-05 12:50:00,137.44,137.78,137.26,137.78,14294.0,131.1599,131.4844,130.9881,131.4844,14294.0
2023-04-05 13:00:00,137.71,137.79,137.57,137.57,7514.0,131.4176,131.4939,131.2839,131.2839,7514.0
2023-04-05 13:10:00,137.57,137.67,137.51,137.63,6561.0,131.2839,131.3794,131.2267,131.3412,6561.0
2023-04-05 13:20:00,137.66,137.88,137.54,137.7,7879.0,131.3698,131.5798,131.2553,131.408,7879.0
2023-04-05 13:30:00,137.79,137.94,137.73,137.86,13749.0,131.4939,131.637,131.4366,131.5607,13749.0
2023-04-05 13:40:00,137.89,137.9,137.69,137.74,8217.0,131.5893,131.5989,131.3985,131.4462,8217.0
2023-04-05 13:50:00,137.75,138.03,137.72,138.03,10988.0,131.4557,131.7229,131.4271,131.7229,10988.0
2023-04-05 14:00:00,138.05,138.36,138.05,138.33,24111.0,131.742,132.0379,131.742,132.0092,24111.0
2023-04-05 14:10:00,138.3,138.31,138.14,138.31,12355.0,131.9806,131.9901,131.8279,131.9901,12355.0
2023-04-05 14:20:00,138.25,138.25,138.07,138.11,9290.0,131.9329,131.9329,131.7611,131.7993,9290.0
2023-04-05 14:30:00,138.11,138.35,138.08,138.33,15060.0,131.7993,132.0283,131.7706,132.0092,15060.0
2023-04-05 14:40:00,138.33,138.41,138.13,138.26,15590.0,132.0092,132.0856,131.8184,131.9424,15590.0
2023-04-05 14:50:00,138.26,138.31,138.17,138.26,12990.0,131.9424,131.9901,131.8565,131.9424,12990.0
2023-04-05 15:00:00,138.24,138.26,137.86,137.96,15715.0,131.9233,131.9424,131.5607,131.6561,15715.0
2023-04-05 15:10:00,137.97,138.04,137.86,137.87,10838.0,131.6657,131.7325,131.5607,131.5702,10838.0
2023-04-05 15:20:00,137.87,138.17,137.87,138.1,11961.0,131.5702,131.8565,131.5702,131.7897,11961.0
2023-04-05 15:30:00,138.12,138.32,138.11,138.3,23401.0,131.8088,131.9997,131.7993,131.9806,23401.0
2023-04-05 15:40:00,138.29,138.87,138.24,138.65,72110.0,131.971,132.5245,131.9233,132.3146,72110.0
2023-04-05 15:50:00,138.68,139.03,138.66,138.94,206445.0,132.3432,132.6772,132.3241,132.5913,206445.0
2023-04-06 09:30:00,137.14,137.93,137.14,137.77,39131.0,130.8736,131.6275,130.8736,131.4748,39131.0
2023-04-06 09:40:00,137.82,138.17,137.5,138.14,9164.0,131.5225,131.8565,131.2171,131.8279,9164.0
2023-04-06 09:50:00,138.22,138.23,137.72,137.97,20300.0,131.9042,131.9138,131.4271,131.6657,20300.0
2023-04-06 10:00:00,137.96,138.44,137.95,138.1,16326.0,131.6561,132.1142,131.6466,131.7897,16326.0
2023-04-06 10:10:00,138.06,138.3,137.88,137.88,11468.0,131.7516,131.9806,131.5798,131.5798,11468.0
2023-04-06 10:20:00,137.88,137.96,137.74,137.88,17574.0,131.5798,131.6561,131.4462,131.5798,17574.0
2023-04-06 10:30:00,137.83,138.05,137.71,137.83,11842.0,131.5321,131.742,131.4176,131.5321,11842.0
2023-04-06 10:40:00,137.75,137.98,137.47,137.84,32786.0,131.4557,131.6752,131.1885,131.5416,32786.0
2023-04-06 10:50:00,137.79,137.82,137.3,137.52,8029.0,131.4939,131.5225,131.0263,131.2362,8029.0
2023-04-06 11:00:00,137.52,137.69,137.4,137.41,10584.0,131.2362,131.3985,131.1217,131.1313,10584.0
2023-04-06 11:10:00,137.33,137.48,137.2,137.29,12845.0,131.0549,131.1981,130.9309,131.0167,12845.0
2023-04-06 11:20:00,137.32,137.45,137.05,137.09,9055.0,131.0454,131.1694,130.7877,130.8259,9055.0
2023-04-06 11:30:00,137.11,137.24,137.06,137.06,10146.0,130.845,130.969,130.7973,130.7973,10146.0
2023-04-06 11:40:00,137.05,137.52,136.97,137.52,8132.0,130.7877,131.2362,130.7114,131.2362,8132.0
2023-04-06 11:50:00,137.49,137.61,137.36,137.48,9985.0,131.2076,131.3221,131.0835,131.1981,9985.0
2023-04-06 12:00:00,137.54,137.72,137.47,137.67,7767.0,131.2553,131.4271,131.1885,131.3794,7767.0
2023-04-06 12:10:00,137.65,137.99,137.65,137.91,6975.0,131.3603,131.6848,131.3603,131.6084,6975.0
2023-04-06 12:20:00,137.91,138.1,137.84,138.08,8323.0,131.6084,131.7897,131.5416,131.7706,8323.0
2023-04-06 12:30:00,138.06,138.29,138.05,138.23,8920.0,131.7516,131.971,131.742,131.9138,8920.0
2023-04-06 12:40:00,138.25,138.28,138.09,138.19,8418.0,131.9329,131.9615,131.7802,131.8756,8418.0
2023-04-06 12:50:00,138.21,138.37,138.05,138.12,7774.0,131.8947,132.0474,131.742,131.8088,7774.0
2023-04-06 13:00:00,138.11,138.11,137.84,137.84,11985.0,131.7993,131.7993,131.5416,131.5416,11985.0
2023-04-06 13:10:00,137.86,138.03,137.72,138.02,7895.0,131.5607,131.7229,131.4271,131.7134,7895.0
2023-04-06 13:20:00,138.06,138.34,138.04,138.18,18505.0,131.7516,132.0188,131.7325,131.8661,18505.0
2023-04-06 13:30:00,138.15,138.28,137.99,138.02,17858.0,131.8374,131.9615,131.6848,131.7134,17858.0
2023-04-06 13:40:00,137.99,137.99,137.48,137.57,7477.0,131.6848,131.6848,131.1981,131.2839,7477.0
2023-04-06 13:50:00,137.54,137.74,137.47,137.47,9085.0,131.2553,131.4462,131.1885,131.1885,9085.0
2023-04-06 14:00:00,137.47,137.56,137.36,137.52,13840.0,131.1885,131.2744,131.0835,131.2362,13840.0
2023-04-06 14:10:00,137.54,137.63,137.5,137.56,10283.0,131.2553,131.3412,131.2171,131.2744,10283.0
2023-04-06 14:20:00,137.57,137.74,137.49,137.73,10419.0,131.2839,131.4462,131.2076,131.4366,10419.0
2023-04-06 14:30:00,137.73,137.81,137.56,137.77,14313.0,131.4366,131.513,131.2744,131.4748,14313.0
2023-04-06 14:40:00,137.77,137.93,137.68,137.88,11380.0,131.4748,131.6275,131.3889,131.5798,11380.0
2023-04-06 14:50:00,137.86,137.89,137.59,137.71,12463.0,131.5607,131.5893,131.303,131.4176,12463.0
2023-04-06 15:00:00,137.72,137.88,137.69,137.71,16323.0,131.4271,131.5798,131.3985,131.4176,16323.0
2023-04-06 15:10:00,137.66,137.78,137.58,137.59,12696.0,131.3698,131.4844,131.2935,131.303,12696.0
2023-04-06 15:20:00,137.57,137.72,137.49,137.72,33853.0,131.2839,131.4271,131.2076,131.4271,33853.0
2023-04-06 15:30:00,137.72,138.01,137.72,138.0,42387.0,131.4271,131.7038,131.4271,131.6943,42387.0
2023-04-06 15:40:00,138.0,138.1,137.83,137.85,45473.0,131.6943,131.7897,131.5321,131.5512,45473.0
2023-04-06 15:50:00,137.87,138.21,137.85,138.07,148287.0,131.5702,131.8947,131.5512,131.7611,148287.0
2023-04-10 09:30:00,137.7,138.01,137.42,137.91,16055.0,131.408,131.7038,131.1408,131.6084,16055.0
2023-04-10 09:40:00,138.0,138.66,138.0,138.47,4876.0,131.6943,132.3241,131.6943,132.1428,4876.0
2023-04-10 09:50:00,138.32,138.46,138.09,138.21,5809.0,131.9997,132.1333,131.7802,131.8947,5809.0
2023-04-10 10:00:00,138.17,138.98,138.17,138.98,5185.0,131.8565,132.6295,131.8565,132.6295,5185.0
2023-04-10 10:10:00,138.95,139.02,138.77,138.84,7563.0,132.6009,132.6677,132.4291,132.4959,7563.0
2023-04-10 10:20:00,138.83,138.85,138.5,138.71,13192.0,132.4864,132.5055,132.1715,132.3719,13192.0
2023-04-10 10:30:00,138.79,139.25,138.78,139.15,5274.0,132.4482,132.8872,132.4387,132.7918,5274.0
2023-04-10 10:40:00,139.18,139.18,138.75,139.02,12888.0,132.8204,132.8204,132.41,132.6677,12888.0
2023-04-10 10:50:00,139.03,139.06,138.64,138.84,9669.0,132.6772,132.7059,132.3051,132.4959,9669.0
2023-04-10 11:00:00,138.83,138.83,138.47,138.5,7437.0,132.4864,132.4864,132.1428,132.1715,7437.0
2023-04-10 11:10:00,138.56,138.69,138.53,138.53,4615.0,132.2287,132.3528,132.2001,132.2001,4615.0
2023-04-10 11:20:00,138.48,138.51,138.17,138.31,5013.0,132.1524,132.181,131.8565,131.9901,5013.0
2023-04-10 11:30:00,138.38,138.41,138.2,138.26,4919.0,132.0569,132.0856,131.8852,131.9424,4919.0
2023-04-10 11:40:00,138.25,138.25,137.94,138.08,8325.0,131.9329,131.9329,131.637,131.7706,8325.0
2023-04-10 11:50:00,137.99,137.99,137.67,137.72,6325.0,131.6848,131.6848,131.3794,131.4271,6325.0
2023-04-10 12:00:00,137.64,137.64,137.22,137.43,13505.0,131.3508,131.3508,130.9499,131.1503,13505.0
2023-04-10 12:10:00,137.34,137.39,137.23,137.31,4809.0,131.0645,131.1122,130.9595,131.0358,4809.0
2023-04-10 12:20:00,137.31,137.42,137.16,137.16,8975.0,131.0358,131.1408,130.8927,130.8927,8975.0
2023-04-10 12:30:00,137.21,137.71,137.19,137.71,11475.0,130.9404,131.4176,130.9213,131.4176,11475.0
2023-04-10 12:40:00,137.61,137.75,137.52,137.75,4091.0,131.3221,131.4557,131.2362,131.4557,4091.0
2023-04-10 12:50:00,137.72,137.81,137.7,137.74,4607.0,131.4271,131.513,131.408,131.4462,4607.0
2023-04-10 13:00:00,137.79,137.96,137.7,137.9,7233.0,131.4939,131.6561,131.408,131.5989,7233.0
2023-04-10 13:10:00,137.89,137.94,137.79,137.8,5764.0,131.5893,131.637,131.4939,131.5034,5764.0
2023-04-10 13:20:00,137.73,137.78,137.61,137.64,4052.0,131.4366,131.4844,131.3221,131.3508,4052.0
2023-04-10 13:30:00,137.66,137.77,137.59,137.75,8879.0,131.3698,131.4748,131.303,131.4557,8879.0
2023-04-10 13:40:00,137.76,138.02,137.71,137.88,12297.0,131.4653,131.7134,131.4176,131.5798,12297.0
2023-04-10 13:50:00,137.86,137.95,137.83,137.87,10178.0,131.5607,131.6466,131.5321,131.5702,10178.0
2023-04-10 14:00:00,137.81,137.81,137.44,137.44,6552.0,131.513,131.513,131.1599,131.1599,6552.0
2023-04-10 14:10:00,137.43,137.75,137.43,137.69,6093.0,131.1503,131.4557,131.1503,131.3985,6093.0
2023-04-10 14:20:00,137.68,137.7,137.49,137.56,10007.0,131.3889,131.408,131.2076,131.2744,10007.0
2023-04-10 14:30:00,137.58,137.77,137.58,137.69,9323.0,131.2935,131.4748,131.2935,131.3985,9323.0
2023-04-10 14:40:00,137.67,137.7,137.53,137.63,8474.0,131.3794,131.408,131.2458,131.3412,8474.0
2023-04-10 14:50:00,137.63,137.9,137.62,137.84,7128.0,131.3412,131.5989,131.3317,131.5416,7128.0
2023-04-10 15:00:00,137.87,138.03,137.84,137.95,7733.0,131.5702,131.7229,131.5416,131.6466,7733.0
2023-04-10 15:10:00,137.95,137.97,137.74,137.87,6259.0,131.6466,131.6657,131.4462,131.5702,6259.0
2023-04-10 15:20:00,137.85,137.92,137.68,137.87,22411.0,131.5512,131.618,131.3889,131.5702,22411.0
2023-04-10 15:30:00,137.86,137.92,137.8,137.84,14885.0,131.5607,131.618,131.5034,131.5416,14885.0
2023-04-10 15:40:00,137.86,138.11,137.86,138.04,15235.0,131.5607,131.7993,131.5607,131.7325,15235.0
2023-04-10 15:50:00,138.06,138.35,137.97,138.33,69031.0,131.7516,132.0283,131.6657,132.0092,69031.0
2023-04-11 09:30:00,139.19,139.54,138.68,139.49,15940.0,132.8299,133.1639,132.3432,133.1162,15940.0
2023-04-11 09:40:00,139.57,139.65,139.32,139.47,5125.0,133.1926,133.2689,132.954,133.0971,5125.0
2023-04-11 09:50:00,139.45,139.97,139.38,139.72,8158.0,133.078,133.5743,133.0112,133.3357,8158.0
2023-04-11 10:00:00,139.81,140.32,139.67,140.24,12420.0,133.4216,133.9083,133.288,133.8319,12420.0
2023-04-11 10:10:00,140.14,140.21,139.87,140.14,15859.0,133.7365,133.8033,133.4789,133.7365,15859.0
2023-04-11 10:20:00,140.18,140.47,140.11,140.44,10078.0,133.7747,134.0514,133.7079,134.0228,10078.0
2023-04-11 10:30:00,140.43,140.62,139.93,140.08,20249.0,134.0133,134.1946,133.5361,133.6793,20249.0
2023-04-11 10:40:00,140.08,140.19,139.94,140.05,11929.0,133.6793,133.7842,133.5457,133.6506,11929.0
2023-04-11 10:50:00,140.07,140.17,139.93,140.15,12451.0,133.6697,133.7651,133.5361,133.7461,12451.0
2023-04-11 11:00:00,140.15,140.4,140.12,140.34,9692.0,133.7461,133.9846,133.7174,133.9274,9692.0
2023-04-11 11:10:00,140.39,140.72,140.39,140.72,8815.0,133.9751,134.29,133.9751,134.29,8815.0
2023-04-11 11:20:00,140.68,141.09,140.67,141.0,17183.0,134.2518,134.6431,134.2423,134.5572,17183.0
2023-04-11 11:30:00,140.92,141.03,140.76,140.93,9890.0,134.4809,134.5858,134.3282,134.4904,9890.0
2023-04-11 11:40:00,140.91,141.17,140.86,140.93,11883.0,134.4713,134.7195,134.4236,134.4904,11883.0
2023-04-11 11:50:00,140.99,141.08,140.82,141.07,17731.0,134.5477,134.6336,134.3854,134.624,17731.0
2023-04-11 12:00:00,141.09,141.13,140.93,141.02,7111.0,134.6431,134.6813,134.4904,134.5763,7111.0
2023-04-11 12:10:00,141.06,141.16,140.99,141.07,9261.0,134.6145,134.7099,134.5477,134.624,9261.0
2023-04-11 12:20:00,141.1,141.1,140.71,140.86,8737.0,134.6527,134.6527,134.2805,134.4236,8737.0
2023-04-11 12:30:00,140.85,140.88,140.49,140.51,13985.0,134.4141,134.4427,134.0705,134.0896,13985.0
2023-04-11 12:40:00,140.55,140.78,140.55,140.71,5666.0,134.1278,134.3473,134.1278,134.2805,5666.0
2023-04-11 12:50:00,140.67,140.84,140.61,140.81,8061.0,134.2423,134.4045,134.185,134.3759,8061.0
2023-04-11 13:00:00,140.84,141.24,140.81,141.23,18541.0,134.4045,134.7863,134.3759,134.7767,18541.0
2023-04-11 13:10:00,141.19,141.26,141.09,141.11,8940.0,134.7385,134.8053,134.6431,134.6622,8940.0
2023-04-11 13:20:00,141.11,141.11,140.74,140.74,9260.0,134.6622,134.6622,134.3091,134.3091,9260.0
2023-04-11 13:30:00,140.79,140.82,140.51,140.63,12585.0,134.3568,134.3854,134.0896,134.2041,12585.0
2023-04-11 13:40:00,140.63,140.63,140.43,140.55,14676.0,134.2041,134.2041,134.0133,134.1278,14676.0
2023-04-11 13:50:00,140.57,140.62,140.38,140.6,5963.0,134.1469,134.1946,133.9656,134.1755,5963.0
2023-04-11 14:00:00,140.62,140.62,140.23,140.23,14297.0,134.1946,134.1946,133.8224,133.8224,14297.0
2023-04-11 14:10:00,140.13,140.39,140.09,140.39,12278.0,133.727,133.9751,133.6888,133.9751,12278.0
2023-04-11 14:20:00,140.39,140.46,140.25,140.26,14691.0,133.9751,134.0419,133.8415,133.851,14691.0
2023-04-11 14:30:00,140.3,140.37,140.19,140.35,8602.0,133.8892,133.956,133.7842,133.9369,8602.0
2023-04-11 14:40:00,140.34,140.36,140.24,140.27,17294.0,133.9274,133.9465,133.8319,133.8606,17294.0
2023-04-11 14:50:00,140.24,140.38,140.21,140.21,13309.0,133.8319,133.9656,133.8033,133.8033,13309.0
2023-04-11 15:00:00,140.21,140.24,139.94,139.94,39183.0,133.8033,133.8319,133.5457,133.5457,39183.0
2023-04-11 15:10:00,139.92,140.34,139.92,140.33,14724.0,133.5266,133.9274,133.5266,133.9178,14724.0
2023-04-11 15:20:00,140.32,140.41,140.21,140.27,19277.0,133.9083,133.9942,133.8033,133.8606,19277.0
2023-04-11 15:30:00,140.27,140.27,139.86,139.86,28856.0,133.8606,133.8606,133.4693,133.4693,28856.0
2023-04-11 15:40:00,139.84,140.01,139.7,139.81,27482.0,133.4502,133.6125,133.3166,133.4216,27482.0
2023-04-11 15:50:00,139.79,139.79,139.16,139.28,134755.0,133.4025,133.4025,132.8013,132.9158,134755.0
2023-04-12 09:30:00,140.66,141.36,140.12,140.15,28436.0,134.2328,134.9008,133.7174,133.7461,28436.0
2023-04-12 09:40:00,140.14,140.14,139.08,139.2,17620.0,133.7365,133.7365,132.725,132.8395,17620.0
2023-04-12 09:50:00,139.19,139.54,139.13,139.29,11876.0,132.8299,133.1639,132.7727,132.9254,11876.0
2023-04-12 10:00:00,139.24,139.48,139.16,139.37,14068.0,132.8776,133.1067,132.8013,133.0017,14068.0
2023-04-12 10:10:00,139.52,139.56,139.24,139.3,11677.0,133.1448,133.183,132.8776,132.9349,11677.0
2023-04-12 10:20:00,139.34,139.49,139.07,139.42,10346.0,132.9731,133.1162,132.7154,133.0494,10346.0
2023-04-12 10:30:00,139.45,139.45,139.0,139.17,14870.0,133.078,133.078,132.6486,132.8108,14870.0
2023-04-12 10:40:00,139.19,139.26,138.83,139.06,12494.0,132.8299,132.8967,132.4864,132.7059,12494.0
2023-04-12 10:50:00,139.02,139.11,138.71,138.86,12415.0,132.6677,132.7536,132.3719,132.515,12415.0
2023-04-12 11:00:00,138.86,138.99,138.36,138.47,12682.0,132.515,132.6391,132.0379,132.1428,12682.0
2023-04-12 11:10:00,138.35,138.46,138.23,138.36,13632.0,132.0283,132.1333,131.9138,132.0379,13632.0
2023-04-12 11:20:00,138.36,138.65,138.32,138.64,11983.0,132.0379,132.3146,131.9997,132.3051,11983.0
2023-04-12 11:30:00,138.66,138.74,138.53,138.53,10368.0,132.3241,132.4005,132.2001,132.2001,10368.0
2023-04-12 11:40:00,138.51,138.75,138.46,138.63,6688.0,132.181,132.41,132.1333,132.2955,6688.0
2023-04-12 11:50:00,138.63,138.9,138.62,138.84,6522.0,132.2955,132.5532,132.286,132.4959,6522.0
2023-04-12 12:00:00,138.86,138.96,138.76,138.76,5452.0,132.515,132.6104,132.4196,132.4196,5452.0
2023-04-12 12:10:00,138.77,138.8,138.63,138.63,5822.0,132.4291,132.4577,132.2955,132.2955,5822.0
2023-04-12 12:20:00,138.62,138.72,138.49,138.65,6899.0,132.286,132.3814,132.1619,132.3146,6899.0
2023-04-12 12:30:00,138.68,138.81,138.67,138.74,7123.0,132.3432,132.4673,132.3337,132.4005,7123.0
2023-04-12 12:40:00,138.69,138.81,138.57,138.75,5136.0,132.3528,132.4673,132.2383,132.41,5136.0
2023-04-12 12:50:00,138.77,138.78,138.66,138.74,11456.0,132.4291,132.4387,132.3241,132.4005,11456.0
2023-04-12 13:00:00,138.76,138.8,138.55,138.77,14483.0,132.4196,132.4577,132.2192,132.4291,14483.0
2023-04-12 13:10:00,138.81,139.06,138.8,138.88,11109.0,132.4673,132.7059,132.4577,132.5341,11109.0
2023-04-12 13:20:00,138.88,139.1,138.82,139.0,14839.0,132.5341,132.744,132.4768,132.6486,14839.0
2023-04-12 13:30:00,139.04,139.18,138.9,138.94,6579.0,132.6868,132.8204,132.5532,132.5913,6579.0
2023-04-12 13:40:00,138.93,139.02,138.85,139.0,9344.0,132.5818,132.6677,132.5055,132.6486,9344.0
2023-04-12 13:50:00,138.99,139.01,138.84,138.89,12776.0,132.6391,132.6582,132.4959,132.5436,12776.0
2023-04-12 14:00:00,138.89,139.03,138.74,138.76,19158.0,132.5436,132.6772,132.4005,132.4196,19158.0
2023-04-12 14:10:00,138.71,139.03,138.68,139.0,15126.0,132.3719,132.6772,132.3432,132.6486,15126.0
2023-04-12 14:20:00,138.99,139.01,138.31,138.43,22150.0,132.6391,132.6582,131.9901,132.1047,22150.0
2023-04-12 14:30:00,138.36,138.37,138.03,138.03,14992.0,132.0379,132.0474,131.7229,131.7229,14992.0
2023-04-12 14:40:00,138.04,138.24,137.96,137.97,24835.0,131.7325,131.9233,131.6561,131.6657,24835.0
2023-04-12 14:50:00,138.0,138.26,137.89,138.19,18401.0,131.6943,131.9424,131.5893,131.8756,18401.0
2023-04-12 15:00:00,138.2,138.34,138.02,138.19,14367.0,131.8852,132.0188,131.7134,131.8756,14367.0
2023-04-12 15:10:00,138.17,138.17,137.85,137.88,10708.0,131.8565,131.8565,131.5512,131.5798,10708.0
2023-04-12 15:20:00,137.84,138.04,137.78,138.0,13490.0,131.5416,131.7325,131.4844,131.6943,13490.0
2023-04-12 15:30:00,137.94,138.29,137.92,138.26,10455.0,131.637,131.971,131.618,131.9424,10455.0
2023-04-12 15:40:00,138.26,138.35,138.05,138.18,22424.0,131.9424,132.0283,131.742,131.8661,22424.0
2023-04-12 15:50:00,138.16,138.32,137.89,138.02,191711.0,131.847,131.9997,131.5893,131.7134,191711.0
2023-04-13 09:30:00,138.96,139.06,138.06,138.15,17557.0,132.6104,132.7059,131.7516,131.8374,17557.0
2023-04-13 09:40:00,138.18,138.42,138.0,138.01,14523.0,131.8661,132.0951,131.6943,131.7038,14523.0
2023-04-13 09:50:00,138.14,138.32,137.79,137.79,25500.0,131.8279,131.9997,131.4939,131.4939,25500.0
2023-04-13 10:00:00,137.85,138.16,137.81,138.07,10790.0,131.5512,131.847,131.513,131.7611,10790.0
2023-04-13 10:10:00,138.01,138.58,138.01,138.43,10861.0,131.7038,132.2478,131.7038,132.1047,10861.0
2023-04-13 10:20:00,138.47,138.54,138.24,138.5,6129.0,132.1428,132.2096,131.9233,132.1715,6129.0
2023-04-13 10:30:00,138.54,138.68,138.32,138.56,6928.0,132.2096,132.3432,131.9997,132.2287,6928.0
2023-04-13 10:40:00,138.53,138.6,138.29,138.3,9220.0,132.2001,132.2669,131.971,131.9806,9220.0
2023-04-13 10:50:00,138.33,138.52,138.31,138.32,8269.0,132.0092,132.1905,131.9901,131.9997,8269.0
2023-04-13 11:00:00,138.37,138.38,138.18,138.19,7905.0,132.0474,132.0569,131.8661,131.8756,7905.0
2023-04-13 11:10:00,138.19,138.33,138.14,138.33,13266.0,131.8756,132.0092,131.8279,132.0092,13266.0
2023-04-13 11:20:00,138.34,138.4,138.27,138.35,11773.0,132.0188,132.076,131.952,132.0283,11773.0
2023-04-13 11:30:00,138.33,138.5,138.27,138.41,18334.0,132.0092,132.1715,131.952,132.0856,18334.0
2023-04-13 11:40:00,138.44,138.55,138.35,138.35,17594.0,132.1142,132.2192,132.0283,132.0283,17594.0
2023-04-13 11:50:00,138.33,138.66,138.24,138.66,11289.0,132.0092,132.3241,131.9233,132.3241,11289.0
2023-04-13 12:00:00,138.73,138.88,138.6,138.62,14231.0,132.3909,132.5341,132.2669,132.286,14231.0
2023-04-13 12:10:00,138.62,138.66,138.48,138.49,14655.0,132.286,132.3241,132.1524,132.1619,14655.0
2023-04-13 12:20:00,138.46,138.58,138.43,138.47,8755.0,132.1333,132.2478,132.1047,132.1428,8755.0
2023-04-13 12:30:00,138.51,138.51,138.25,138.4,14680.0,132.181,132.181,131.9329,132.076,14680.0
2023-04-13 12:40:00,138.41,138.63,138.41,138.57,11231.0,132.0856,132.2955,132.0856,132.2383,11231.0
2023-04-13 12:50:00,138.55,138.73,138.49,138.64,24757.0,132.2192,132.3909,132.1619,132.3051,24757.0
2023-04-13 13:00:00,138.65,138.87,138.61,138.85,10823.0,132.3146,132.5245,132.2764,132.5055,10823.0
2023-04-13 13:10:00,138.86,139.1,138.86,139.03,8748.0,132.515,132.744,132.515,132.6772,8748.0
2023-04-13 13:20:00,139.06,139.22,139.02,139.05,12745.0,132.7059,132.8586,132.6677,132.6963,12745.0
2023-04-13 13:30:00,139.08,139.13,138.97,139.08,6115.0,132.725,132.7727,132.62,132.725,6115.0
2023-04-13 13:40:00,139.09,139.37,138.96,139.26,17092.0,132.7345,133.0017,132.6104,132.8967,17092.0
2023-04-13 13:50:00,139.26,139.27,139.19,139.22,8305.0,132.8967,132.9063,132.8299,132.8586,8305.0
2023-04-13 14:00:00,139.22,139.34,139.06,139.13,56193.0,132.8586,132.9731,132.7059,132.7727,56193.0
2023-04-13 14:10:00,139.13,139.46,139.12,139.3,36472.0,132.7727,133.0876,132.7631,132.9349,36472.0
2023-04-13 14:20:00,139.29,139.29,139.11,139.15,25777.0,132.9254,132.9254,132.7536,132.7918,25777.0
2023-04-13 14:30:00,139.15,139.31,139.15,139.22,28201.0,132.7918,132.9444,132.7918,132.8586,28201.0
2023-04-13 14:40:00,139.2,139.4,139.18,139.18,28958.0,132.8395,133.0303,132.8204,132.8204,28958.0
2023-04-13 14:50:00,139.17,139.32,139.06,139.28,28433.0,132.8108,132.954,132.7059,132.9158,28433.0
2023-04-13 15:00:00,139.27,139.41,139.16,139.19,25936.0,132.9063,133.0399,132.8013,132.8299,25936.0
2023-04-13 15:10:00,139.2,139.33,139.11,139.29,19701.0,132.8395,132.9635,132.7536,132.9254,19701.0
2023-04-13 15:20:00,139.28,139.42,139.15,139.21,42154.0,132.9158,133.0494,132.7918,132.849,42154.0
2023-04-13 15:30:00,139.21,139.34,139.14,139.3,27481.0,132.849,132.9731,132.7822,132.9349,27481.0
2023-04-13 15:40:00,139.31,139.44,139.17,139.25,54786.0,132.9444,133.0685,132.8108,132.8872,54786.0
2023-04-13 15:50:00,139.27,139.43,139.12,139.31,324141.0,132.9063,133.059,132.7631,132.9444,324141.0
2023-04-14 09:30:00,139.04,139.76,138.98,139.56,17918.0,132.6868,133.3739,132.6295,133.183,17918.0
2023-04-14 09:40:00,139.61,140.01,139.46,139.98,8326.0,133.2307,133.6125,133.0876,133.5838,8326.0
2023-04-14 09:50:00,139.92,140.08,139.63,139.77,4375.0,133.5266,133.6793,133.2498,133.3834,4375.0
2023-04-14 10:00:00,139.74,139.98,139.33,139.44,8983.0,133.3548,133.5838,132.9635,133.0685,8983.0
2023-04-14 10:10:00,139.55,139.65,139.45,139.49,6006.0,133.1735,133.2689,133.078,133.1162,6006.0
2023-04-14 10:20:00,139.64,139.67,139.32,139.36,5356.0,133.2594,133.288,132.954,132.9922,5356.0
2023-04-14 10:30:00,139.36,139.4,138.92,139.22,6833.0,132.9922,133.0303,132.5723,132.8586,6833.0
2023-04-14 10:40:00,139.22,139.23,138.83,139.04,9434.0,132.8586,132.8681,132.4864,132.6868,9434.0
2023-04-14 10:50:00,139.09,139.09,138.85,138.91,4779.0,132.7345,132.7345,132.5055,132.5627,4779.0
2023-04-14 11:00:00,138.77,138.81,138.59,138.8,6063.0,132.4291,132.4673,132.2573,132.4577,6063.0
2023-04-14 11:10:00,138.83,138.83,138.67,138.73,4446.0,132.4864,132.4864,132.3337,132.3909,4446.0
2023-04-14 11:20:00,138.64,138.73,138.52,138.6,3961.0,132.3051,132.3909,132.1905,132.2669,3961.0
2023-04-14 11:30:00,138.69,138.75,138.57,138.75,4619.0,132.3528,132.41,132.2383,132.41,4619.0
2023-04-14 11:40:00,138.74,138.74,138.5,138.54,7565.0,132.4005,132.4005,132.1715,132.2096,7565.0
2023-04-14 11:50:00,138.47,138.72,138.46,138.72,3250.0,132.1428,132.3814,132.1333,132.3814,3250.0
2023-04-14 12:00:00,138.72,138.77,138.47,138.62,16483.0,132.3814,132.4291,132.1428,132.286,16483.0
2023-04-14 12:10:00,138.65,138.65,138.52,138.52,2959.0,132.3146,132.3146,132.1905,132.1905,2959.0
2023-04-14 12:20:00,138.49,138.56,138.39,138.4,4989.0,132.1619,132.2287,132.0665,132.076,4989.0
2023-04-14 12:30:00,138.36,138.42,138.23,138.23,6605.0,132.0379,132.0951,131.9138,131.9138,6605.0
2023-04-14 12:40:00,138.21,138.25,138.02,138.14,5128.0,131.8947,131.9329,131.7134,131.8279,5128.0
2023-04-14 12:50:00,138.12,138.15,138.0,138.09,29535.0,131.8088,131.8374,131.6943,131.7802,29535.0
2023-04-14 13:00:00,138.09,138.33,138.08,138.14,6748.0,131.7802,132.0092,131.7706,131.8279,6748.0
2023-04-14 13:10:00,138.18,138.25,138.14,138.15,5254.0,131.8661,131.9329,131.8279,131.8374,5254.0
2023-04-14 13:20:00,138.1,138.1,137.82,137.82,5085.0,131.7897,131.7897,131.5225,131.5225,5085.0
2023-04-14 13:30:00,137.78,137.79,137.56,137.59,8935.0,131.4844,131.4939,131.2744,131.303,8935.0
2023-04-14 13:40:00,137.58,137.76,137.5,137.64,5905.0,131.2935,131.4653,131.2171,131.3508,5905.0
2023-04-14 13:50:00,137.67,137.75,137.63,137.68,4794.0,131.3794,131.4557,131.3412,131.3889,4794.0
2023-04-14 14:00:00,137.68,137.85,137.51,137.82,12632.0,131.3889,131.5512,131.2267,131.5225,12632.0
2023-04-14 14:10:00,137.86,137.97,137.82,137.93,4510.0,131.5607,131.6657,131.5225,131.6275,4510.0
2023-04-14 14:20:00,137.94,138.23,137.94,138.22,9868.0,131.637,131.9138,131.637,131.9042,9868.0
2023-04-14 14:30:00,138.22,138.36,138.21,138.28,7736.0,131.9042,132.0379,131.8947,131.9615,7736.0
2023-04-14 14:40:00,138.28,138.34,138.18,138.32,6379.0,131.9615,132.0188,131.8661,131.9997,6379.0
2023-04-14 14:50:00,138.36,138.36,138.14,138.17,7084.0,132.0379,132.0379,131.8279,131.8565,7084.0
2023-04-14 15:00:00,138.19,138.19,137.93,138.0,15124.0,131.8756,131.8756,131.6275,131.6943,15124.0
2023-04-14 15:10:00,137.95,137.99,137.67,137.86,31168.0,131.6466,131.6848,131.3794,131.5607,31168.0
2023-04-14 15:20:00,137.89,138.29,137.76,138.14,14561.0,131.5893,131.971,131.4653,131.8279,14561.0
2023-04-14 15:30:00,138.15,138.27,138.1,138.2,77917.0,131.8374,131.952,131.7897,131.8852,77917.0
2023-04-14 15:40:00,138.24,138.38,138.06,138.34,73044.0,131.9233,132.0569,131.7516,132.0188,73044.0
2023-04-14 15:50:00,138.32,138.53,138.09,138.41,115384.0,131.9997,132.2001,131.7802,132.0856,115384.0
2023-04-17 09:30:00,138.95,138.99,138.37,138.48,19831.0,132.6009,132.6391,132.0474,132.1524,19831.0
2023-04-17 09:40:00,138.45,139.41,138.42,139.34,14134.0,132.1237,133.0399,132.0951,132.9731,14134.0
2023-04-17 09:50:00,139.33,139.62,139.25,139.33,10890.0,132.9635,133.2403,132.8872,132.9635,10890.0
2023-04-17 10:00:00,139.36,139.62,139.19,139.58,10159.0,132.9922,133.2403,132.8299,133.2021,10159.0
2023-04-17 10:10:00,139.64,139.83,139.52,139.63,13888.0,133.2594,133.4407,133.1448,133.2498,13888.0
2023-04-17 10:20:00,139.68,139.92,139.6,139.86,9068.0,133.2975,133.5266,133.2212,133.4693,9068.0
2023-04-17 10:30:00,139.92,139.95,139.38,139.45,10317.0,133.5266,133.5552,133.0112,133.078,10317.0
2023-04-17 10:40:00,139.41,139.64,139.26,139.64,9298.0,133.0399,133.2594,132.8967,133.2594,9298.0
2023-04-17 10:50:00,139.69,139.75,139.51,139.68,8264.0,133.3071,133.3643,133.1353,133.2975,8264.0
2023-04-17 11:00:00,139.72,139.89,139.65,139.8,11647.0,133.3357,133.4979,133.2689,133.4121,11647.0
2023-04-17 11:10:00,139.8,140.0,139.71,139.9,29450.0,133.4121,133.6029,133.3262,133.5075,29450.0
2023-04-17 11:20:00,139.91,140.03,139.74,139.86,27651.0,133.517,133.6315,133.3548,133.4693,27651.0
2023-04-17 11:30:00,139.89,139.89,139.47,139.5,17717.0,133.4979,133.4979,133.0971,133.1258,17717.0
2023-04-17 11:40:00,139.54,139.76,139.41,139.74,20975.0,133.1639,133.3739,133.0399,133.3548,20975.0
2023-04-17 11:50:00,139.75,140.08,139.75,139.95,11998.0,133.3643,133.6793,133.3643,133.5552,11998.0
2023-04-17 12:00:00,139.98,140.08,139.91,139.97,6853.0,133.5838,133.6793,133.517,133.5743,6853.0
2023-04-17 12:10:00,140.01,140.04,139.85,139.9,8876.0,133.6125,133.6411,133.4598,133.5075,8876.0
2023-04-17 12:20:00,139.9,140.06,139.81,140.05,5495.0,133.5075,133.6602,133.4216,133.6506,5495.0
2023-04-17 12:30:00,140.02,140.17,139.99,140.15,5979.0,133.622,133.7651,133.5934,133.7461,5979.0
2023-04-17 12:40:00,140.11,140.12,140.01,140.05,5618.0,133.7079,133.7174,133.6125,133.6506,5618.0
2023-04-17 12:50:00,140.02,140.02,139.76,139.8,6062.0,133.622,133.622,133.3739,133.4121,6062.0
2023-04-17 13:00:00,139.8,139.81,139.45,139.52,9790.0,133.4121,133.4216,133.078,133.1448,9790.0
2023-04-17 13:10:00,139.52,139.73,139.5,139.72,4055.0,133.1448,133.3453,133.1258,133.3357,4055.0
2023-04-17 13:20:00,139.69,139.74,139.6,139.66,5308.0,133.3071,133.3548,133.2212,133.2784,5308.0
2023-04-17 13:30:00,139.67,139.79,139.67,139.72,6995.0,133.288,133.4025,133.288,133.3357,6995.0
2023-04-17 13:40:00,139.69,139.69,139.55,139.57,7395.0,133.3071,133.3071,133.1735,133.1926,7395.0
2023-04-17 13:50:00,139.55,139.59,139.34,139.48,10445.0,133.1735,133.2116,132.9731,133.1067,10445.0
2023-04-17 14:00:00,139.47,139.59,139.4,139.56,9040.0,133.0971,133.2116,133.0303,133.183,9040.0
2023-04-17 14:10:00,139.55,139.67,139.47,139.66,4778.0,133.1735,133.288,133.0971,133.2784,4778.0
2023-04-17 14:20:00,139.66,139.71,139.57,139.67,8321.0,133.2784,133.3262,133.1926,133.288,8321.0
2023-04-17 14:30:00,139.65,139.88,139.64,139.87,6364.0,133.2689,133.4884,133.2594,133.4789,6364.0
2023-04-17 14:40:00,139.87,140.27,139.85,140.27,11801.0,133.4789,133.8606,133.4598,133.8606,11801.0
2023-04-17 14:50:00,140.27,140.34,140.23,140.25,11350.0,133.8606,133.9274,133.8224,133.8415,11350.0
2023-04-17 15:00:00,140.28,140.53,140.26,140.53,7262.0,133.8701,134.1087,133.851,134.1087,7262.0
2023-04-17 15:10:00,140.53,140.56,140.46,140.46,9988.0,134.1087,134.1373,134.0419,134.0419,9988.0
2023-04-17 15:20:00,140.47,140.66,140.46,140.58,8728.0,134.0514,134.2328,134.0419,134.1564,8728.0
2023-04-17 15:30:00,140.57,140.68,140.38,140.38,15520.0,134.1469,134.2518,133.9656,133.9656,15520.0
2023-04-17 15:40:00,140.38,140.66,140.38,140.59,29225.0,133.9656,134.2328,133.9656,134.166,29225.0
2023-04-17 15:50:00,140.56,141.01,140.52,140.93,95339.0,134.1373,134.5668,134.0992,134.4904,95339.0
2023-04-18 09:30:00,141.67,142.04,141.39,142.04,14856.0,135.1966,135.5497,134.9294,135.5497,14856.0
2023-04-18 09:40:00,141.92,142.02,141.57,141.66,15462.0,135.4352,135.5306,135.1012,135.1871,15462.0
2023-04-18 09:50:00,141.58,141.58,140.74,140.86,9708.0,135.1107,135.1107,134.3091,134.4236,9708.0
2023-04-18 10:00:00,140.99,141.1,140.71,141.09,8288.0,134.5477,134.6527,134.2805,134.6431,8288.0
2023-04-18 10:10:00,141.02,141.37,140.87,141.25,9416.0,134.5763,134.9103,134.4332,134.7958,9416.0
2023-04-18 10:20:00,141.33,141.61,141.31,141.47,19889.0,134.8721,135.1393,134.8531,135.0057,19889.0
2023-04-18 10:30:00,141.44,141.64,141.13,141.59,23175.0,134.9771,135.168,134.6813,135.1203,23175.0
2023-04-18 10:40:00,141.62,141.73,141.49,141.5,8633.0,135.1489,135.2539,135.0248,135.0344,8633.0
2023-04-18 10:50:00,141.46,141.51,141.24,141.42,9554.0,134.9962,135.0439,134.7863,134.958,9554.0
2023-04-18 11:00:00,141.44,141.55,141.31,141.34,19625.0,134.9771,135.0821,134.8531,134.8817,19625.0
2023-04-18 11:10:00,141.31,141.43,141.17,141.39,11307.0,134.8531,134.9676,134.7195,134.9294,11307.0
2023-04-18 11:20:00,141.36,141.6,141.31,141.6,10650.0,134.9008,135.1298,134.8531,135.1298,10650.0
2023-04-18 11:30:00,141.59,141.7,141.44,141.53,14302.0,135.1203,135.2252,134.9771,135.063,14302.0
2023-04-18 11:40:00,141.53,141.79,141.47,141.7,15230.0,135.063,135.3111,135.0057,135.2252,15230.0
2023-04-18 11:50:00,141.69,141.69,141.48,141.58,8541.0,135.2157,135.2157,135.0153,135.1107,8541.0
2023-04-18 12:00:00,141.63,141.76,141.55,141.76,7744.0,135.1584,135.2825,135.0821,135.2825,7744.0
2023-04-18 12:10:00,141.73,141.78,141.63,141.68,8765.0,135.2539,135.3016,135.1584,135.2061,8765.0
2023-04-18 12:20:00,141.69,141.78,141.61,141.76,8873.0,135.2157,135.3016,135.1393,135.2825,8873.0
2023-04-18 12:30:00,141.8,141.89,141.68,141.8,9155.0,135.3207,135.4066,135.2061,135.3207,9155.0
2023-04-18 12:40:00,141.81,141.98,141.81,141.87,5552.0,135.3302,135.4924,135.3302,135.3875,5552.0
2023-04-18 12:50:00,141.85,141.97,141.78,141.91,12975.0,135.3684,135.4829,135.3016,135.4256,12975.0
2023-04-18 13:00:00,141.89,142.0,141.75,141.99,8497.0,135.4066,135.5115,135.273,135.502,8497.0
2023-04-18 13:10:00,142.0,142.13,141.91,141.94,20710.0,135.5115,135.6356,135.4256,135.4543,20710.0
2023-04-18 13:20:00,141.94,141.94,141.73,141.83,3403.0,135.4543,135.4543,135.2539,135.3493,3403.0
2023-04-18 13:30:00,141.81,142.07,141.76,141.99,11997.0,135.3302,135.5783,135.2825,135.502,11997.0
2023-04-18 13:40:00,141.99,142.2,141.98,142.19,11369.0,135.502,135.7024,135.4924,135.6928,11369.0
2023-04-18 13:50:00,142.19,142.24,142.06,142.06,12083.0,135.6928,135.7406,135.5688,135.5688,12083.0
2023-04-18 14:00:00,142.09,142.4,142.07,142.4,27638.0,135.5974,135.8932,135.5783,135.8932,27638.0
2023-04-18 14:10:00,142.39,142.46,142.0,142.01,18092.0,135.8837,135.9505,135.5115,135.5211,18092.0
2023-04-18 14:20:00,142.01,142.18,141.9,142.06,16145.0,135.5211,135.6833,135.4161,135.5688,16145.0
2023-04-18 14:30:00,142.05,142.3,142.02,142.21,15496.0,135.5592,135.7978,135.5306,135.7119,15496.0
2023-04-18 14:40:00,142.19,142.19,141.6,141.72,25790.0,135.6928,135.6928,135.1298,135.2443,25790.0
2023-04-18 14:50:00,141.72,141.88,141.53,141.81,15469.0,135.2443,135.397,135.063,135.3302,15469.0
2023-04-18 15:00:00,141.86,141.92,141.69,141.69,21169.0,135.3779,135.4352,135.2157,135.2157,21169.0
2023-04-18 15:10:00,141.71,141.83,141.63,141.75,13539.0,135.2348,135.3493,135.1584,135.273,13539.0
2023-04-18 15:20:00,141.77,141.88,141.61,141.69,11844.0,135.292,135.397,135.1393,135.2157,11844.0
2023-04-18 15:30:00,141.67,141.77,141.38,141.53,34056.0,135.1966,135.292,134.9199,135.063,34056.0
2023-04-18 15:40:00,141.54,141.78,141.45,141.7,44171.0,135.0725,135.3016,134.9867,135.2252,44171.0
2023-04-18 15:50:00,141.69,141.79,141.49,141.61,110135.0,135.2157,135.3111,135.0248,135.1393,110135.0
2023-04-19 09:30:00,141.64,142.38,141.13,141.16,30386.0,135.168,135.8742,134.6813,134.7099,30386.0
2023-04-19 09:40:00,141.24,141.41,140.69,140.9,13647.0,134.7863,134.9485,134.2614,134.4618,13647.0
2023-04-19 09:50:00,140.91,141.03,140.35,140.43,36321.0,134.4713,134.5858,133.9369,134.0133,36321.0
2023-04-19 10:00:00,140.57,140.82,140.45,140.71,13970.0,134.1469,134.3854,134.0324,134.2805,13970.0
2023-04-19 10:10:00,140.76,141.02,140.64,140.98,22609.0,134.3282,134.5763,134.2137,134.5381,22609.0
2023-04-19 10:20:00,140.98,141.05,140.83,140.94,19481.0,134.5381,134.6049,134.395,134.5,19481.0
2023-04-19 10:30:00,140.98,141.0,140.74,140.77,18733.0,134.5381,134.5572,134.3091,134.3377,18733.0
2023-04-19 10:40:00,140.76,141.0,140.7,140.9,21497.0,134.3282,134.5572,134.2709,134.4618,21497.0
2023-04-19 10:50:00,140.9,140.95,140.79,140.81,13449.0,134.4618,134.5095,134.3568,134.3759,13449.0
2023-04-19 11:00:00,140.82,140.86,140.56,140.58,9356.0,134.3854,134.4236,134.1373,134.1564,9356.0
2023-04-19 11:10:00,140.58,140.69,140.53,140.56,15189.0,134.1564,134.2614,134.1087,134.1373,15189.0
2023-04-19 11:20:00,140.58,140.66,140.55,140.6,12952.0,134.1564,134.2328,134.1278,134.1755,12952.0
2023-04-19 11:30:00,140.58,140.64,140.46,140.54,10315.0,134.1564,134.2137,134.0419,134.1182,10315.0
2023-04-19 11:40:00,140.56,140.59,140.16,140.22,14861.0,134.1373,134.166,133.7556,133.8129,14861.0
2023-04-19 11:50:00,140.19,140.35,140.13,140.35,16315.0,133.7842,133.9369,133.727,133.9369,16315.0
2023-04-19 12:00:00,140.39,140.48,140.27,140.38,7328.0,133.9751,134.061,133.8606,133.9656,7328.0
2023-04-19 12:10:00,140.4,140.61,140.27,140.32,19249.0,133.9846,134.185,133.8606,133.9083,19249.0
2023-04-19 12:20:00,140.28,140.38,140.2,140.29,12307.0,133.8701,133.9656,133.7938,133.8797,12307.0
2023-04-19 12:30:00,140.29,140.42,140.2,140.23,13667.0,133.8797,134.0037,133.7938,133.8224,13667.0
2023-04-19 12:40:00,140.25,140.28,139.99,140.02,24094.0,133.8415,133.8701,133.5934,133.622,24094.0
2023-04-19 12:50:00,140.02,140.12,139.98,140.06,20058.0,133.622,133.7174,133.5838,133.6602,20058.0
2023-04-19 13:00:00,140.08,140.22,140.08,140.17,28092.0,133.6793,133.8129,133.6793,133.7651,28092.0
2023-04-19 13:10:00,140.19,140.23,139.89,139.95,21320.0,133.7842,133.8224,133.4979,133.5552,21320.0
2023-04-19 13:20:00,139.97,140.21,139.9,140.21,7752.0,133.5743,133.8033,133.5075,133.8033,7752.0
2023-04-19 13:30:00,140.23,140.4,140.21,140.34,8611.0,133.8224,133.9846,133.8033,133.9274,8611.0
2023-04-19 13:40:00,140.34,140.46,140.31,140.44,8499.0,133.9274,134.0419,133.8987,134.0228,8499.0
2023-04-19 13:50:00,140.43,140.61,140.42,140.56,9127.0,134.0133,134.185,134.0037,134.1373,9127.0
2023-04-19 14:00:00,140.6,140.76,140.37,140.52,12105.0,134.1755,134.3282,133.956,134.0992,12105.0
2023-04-19 14:10:00,140.51,140.55,140.41,140.43,9178.0,134.0896,134.1278,133.9942,134.0133,9178.0
2023-04-19 14:20:00,140.43,140.66,140.42,140.66,11535.0,134.0133,134.2328,134.0037,134.2328,11535.0
2023-04-19 14:30:00,140.65,140.67,140.48,140.55,13359.0,134.2232,134.2423,134.061,134.1278,13359.0
2023-04-19 14:40:00,140.56,140.61,140.47,140.58,23618.0,134.1373,134.185,134.0514,134.1564,23618.0
2023-04-19 14:50:00,140.58,140.68,140.49,140.68,15347.0,134.1564,134.2518,134.0705,134.2518,15347.0
2023-04-19 15:00:00,140.69,140.78,140.63,140.78,15578.0,134.2614,134.3473,134.2041,134.3473,15578.0
2023-04-19 15:10:00,140.78,140.82,140.6,140.6,24926.0,134.3473,134.3854,134.1755,134.1755,24926.0
2023-04-19 15:20:00,140.59,140.71,140.53,140.57,27164.0,134.166,134.2805,134.1087,134.1469,27164.0
2023-04-19 15:30:00,140.56,140.58,140.4,140.46,31725.0,134.1373,134.1564,133.9846,134.0419,31725.0
2023-04-19 15:40:00,140.45,140.5,140.15,140.46,52793.0,134.0324,134.0801,133.7461,134.0419,52793.0
2023-04-19 15:50:00,140.47,140.61,140.34,140.56,199610.0,134.0514,134.185,133.9274,134.1373,199610.0
2023-04-20 09:30:00,139.46,139.73,139.21,139.49,19801.0,133.0876,133.3453,132.849,133.1162,19801.0
2023-04-20 09:40:00,139.47,139.92,139.41,139.42,14831.0,133.0971,133.5266,133.0399,133.0494,14831.0
2023-04-20 09:50:00,139.48,139.49,139.09,139.22,16082.0,133.1067,133.1162,132.7345,132.8586,16082.0
2023-04-20 10:00:00,139.3,140.18,139.3,140.18,14881.0,132.9349,133.7747,132.9349,133.7747,14881.0
2023-04-20 10:10:00,140.23,140.9,140.17,140.64,40998.0,133.8224,134.4618,133.7651,134.2137,40998.0
2023-04-20 10:20:00,140.7,140.75,140.35,140.72,10999.0,134.2709,134.3186,133.9369,134.29,10999.0
2023-04-20 10:30:00,140.7,140.75,140.44,140.62,16093.0,134.2709,134.3186,134.0228,134.1946,16093.0
2023-04-20 10:40:00,140.67,140.8,140.5,140.5,18857.0,134.2423,134.3664,134.0801,134.0801,18857.0
2023-04-20 10:50:00,140.51,140.68,140.4,140.68,13382.0,134.0896,134.2518,133.9846,134.2518,13382.0
2023-04-20 11:00:00,140.69,140.72,140.28,140.38,9940.0,134.2614,134.29,133.8701,133.9656,9940.0
2023-04-20 11:10:00,140.39,140.42,140.03,140.03,18836.0,133.9751,134.0037,133.6315,133.6315,18836.0
2023-04-20 11:20:00,140.03,140.09,139.92,140.02,17372.0,133.6315,133.6888,133.5266,133.622,17372.0
2023-04-20 11:30:00,140.0,140.02,139.86,139.97,9941.0,133.6029,133.622,133.4693,133.5743,9941.0
2023-04-20 11:40:00,140.0,140.4,139.97,140.36,24061.0,133.6029,133.9846,133.5743,133.9465,24061.0
2023-04-20 11:50:00,140.36,140.52,140.35,140.5,11308.0,133.9465,134.0992,133.9369,134.0801,11308.0
2023-04-20 12:00:00,140.54,140.62,140.37,140.42,11360.0,134.1182,134.1946,133.956,134.0037,11360.0
2023-04-20 12:10:00,140.43,140.6,140.42,140.43,11021.0,134.0133,134.1755,134.0037,134.0133,11021.0
2023-04-20 12:20:00,140.44,140.55,140.37,140.48,10520.0,134.0228,134.1278,133.956,134.061,10520.0
2023-04-20 12:30:00,140.44,140.53,140.38,140.41,14156.0,134.0228,134.1087,133.9656,133.9942,14156.0
2023-04-20 12:40:00,140.43,140.55,140.38,140.39,5377.0,134.0133,134.1278,133.9656,133.9751,5377.0
2023-04-20 12:50:00,140.4,140.48,140.14,140.17,19745.0,133.9846,134.061,133.7365,133.7651,19745.0
2023-04-20 13:00:00,140.14,140.52,140.13,140.52,10941.0,133.7365,134.0992,133.727,134.0992,10941.0
2023-04-20 13:10:00,140.51,140.53,140.38,140.4,12141.0,134.0896,134.1087,133.9656,133.9846,12141.0
2023-04-20 13:20:00,140.37,140.37,140.19,140.27,15256.0,133.956,133.956,133.7842,133.8606,15256.0
2023-04-20 13:30:00,140.25,140.31,140.19,140.21,21286.0,133.8415,133.8987,133.7842,133.8033,21286.0
2023-04-20 13:40:00,140.21,140.58,140.07,140.5,32952.0,133.8033,134.1564,133.6697,134.0801,32952.0
2023-04-20 13:50:00,140.49,140.95,140.49,140.85,30552.0,134.0705,134.5095,134.0705,134.4141,30552.0
2023-04-20 14:00:00,140.84,140.85,140.51,140.78,31205.0,134.4045,134.4141,134.0896,134.3473,31205.0
2023-04-20 14:10:00,140.76,140.98,140.63,140.83,46203.0,134.3282,134.5381,134.2041,134.395,46203.0
2023-04-20 14:20:00,140.83,141.17,140.77,141.1,32841.0,134.395,134.7195,134.3377,134.6527,32841.0
2023-04-20 14:30:00,141.08,141.1,140.45,140.5,44595.0,134.6336,134.6527,134.0324,134.0801,44595.0
2023-04-20 14:40:00,140.5,140.69,140.32,140.6,20596.0,134.0801,134.2614,133.9083,134.1755,20596.0
2023-04-20 14:50:00,140.62,140.79,140.57,140.67,56727.0,134.1946,134.3568,134.1469,134.2423,56727.0
2023-04-20 15:00:00,140.68,140.7,140.37,140.46,38567.0,134.2518,134.2709,133.956,134.0419,38567.0
2023-04-20 15:10:00,140.46,140.49,140.06,140.26,47349.0,134.0419,134.0705,133.6602,133.851,47349.0
2023-04-20 15:20:00,140.25,140.66,140.24,140.46,37734.0,133.8415,134.2328,133.8319,134.0419,37734.0
2023-04-20 15:30:00,140.5,140.71,140.38,140.63,53479.0,134.0801,134.2805,133.9656,134.2041,53479.0
2023-04-20 15:40:00,140.62,141.0,140.62,140.99,117168.0,134.1946,134.5572,134.1946,134.5477,117168.0
2023-04-20 15:50:00,140.97,141.57,140.84,141.48,231577.0,134.5286,135.1012,134.4045,135.0153,231577.0
2023-04-21 09:30:00,144.86,145.14,143.49,144.26,274307.0,138.2408,138.508,136.9334,137.6683,274307.0
2023-04-21 09:40:00,144.26,144.4,143.03,143.48,93020.0,137.6683,137.8019,136.4945,136.9239,93020.0
2023-04-21 09:50:00,143.47,143.88,141.98,142.22,153121.0,136.9144,137.3056,135.4924,135.7215,153121.0
2023-04-21 10:00:00,142.16,142.4,141.19,142.36,57166.0,135.6642,135.8932,134.7385,135.8551,57166.0
2023-04-21 10:10:00,142.39,143.17,142.24,143.13,55993.0,135.8837,136.6281,135.7406,136.5899,55993.0
2023-04-21 10:20:00,143.18,143.73,143.1,143.42,59642.0,136.6376,137.1625,136.5613,136.8666,59642.0
2023-04-21 10:30:00,143.41,143.51,142.4,142.6,64453.0,136.8571,136.9525,135.8932,136.0841,64453.0
2023-04-21 10:40:00,142.62,143.07,141.96,143.01,46962.0,136.1032,136.5326,135.4734,136.4754,46962.0
2023-04-21 10:50:00,143.06,143.06,142.14,142.75,38431.0,136.5231,136.5231,135.6451,136.2273,38431.0
2023-04-21 11:00:00,142.76,143.07,142.67,142.73,29769.0,136.2368,136.5326,136.1509,136.2082,29769.0
2023-04-21 11:10:00,142.67,142.68,142.07,142.17,22118.0,136.1509,136.1605,135.5783,135.6738,22118.0
2023-04-21 11:20:00,142.18,142.41,142.14,142.39,25560.0,135.6833,135.9028,135.6451,135.8837,25560.0
2023-04-21 11:30:00,142.41,142.49,142.0,142.0,22262.0,135.9028,135.9791,135.5115,135.5115,22262.0
2023-04-21 11:40:00,142.03,142.31,141.95,142.0,45424.0,135.5402,135.8074,135.4638,135.5115,45424.0
2023-04-21 11:50:00,142.0,142.38,141.96,142.27,19386.0,135.5115,135.8742,135.4734,135.7692,19386.0
2023-04-21 12:00:00,142.26,142.5,142.26,142.36,16690.0,135.7596,135.9887,135.7596,135.8551,16690.0
2023-04-21 12:10:00,142.34,142.45,142.13,142.45,17946.0,135.836,135.941,135.6356,135.941,17946.0
2023-04-21 12:20:00,142.45,142.52,142.2,142.24,23714.0,135.941,136.0078,135.7024,135.7406,23714.0
2023-04-21 12:30:00,142.19,142.54,142.19,142.37,17890.0,135.6928,136.0269,135.6928,135.8646,17890.0
2023-04-21 12:40:00,142.37,142.47,142.23,142.47,16551.0,135.8646,135.9601,135.731,135.9601,16551.0
2023-04-21 12:50:00,142.44,142.69,142.43,142.61,17246.0,135.9314,136.17,135.9219,136.0937,17246.0
2023-04-21 13:00:00,142.58,142.67,142.45,142.48,14825.0,136.065,136.1509,135.941,135.9696,14825.0
2023-04-21 13:10:00,142.49,142.49,142.23,142.26,12839.0,135.9791,135.9791,135.731,135.7596,12839.0
2023-04-21 13:20:00,142.28,142.35,142.24,142.25,15055.0,135.7787,135.8455,135.7406,135.7501,15055.0
2023-04-21 13:30:00,142.25,142.42,142.22,142.3,17811.0,135.7501,135.9123,135.7215,135.7978,17811.0
2023-04-21 13:40:00,142.31,142.56,142.3,142.54,17821.0,135.8074,136.0459,135.7978,136.0269,17821.0
2023-04-21 13:50:00,142.55,142.56,142.36,142.44,17487.0,136.0364,136.0459,135.8551,135.9314,17487.0
2023-04-21 14:00:00,142.49,142.92,142.46,142.9,31957.0,135.9791,136.3895,135.9505,136.3704,31957.0
2023-04-21 14:10:00,142.92,143.1,142.77,142.78,55736.0,136.3895,136.5613,136.2463,136.2559,55736.0
2023-04-21 14:20:00,142.79,142.83,142.47,142.5,21843.0,136.2654,136.3036,135.9601,135.9887,21843.0
2023-04-21 14:30:00,142.5,142.52,142.24,142.36,24342.0,135.9887,136.0078,135.7406,135.8551,24342.0
2023-04-21 14:40:00,142.36,142.38,142.19,142.35,18427.0,135.8551,135.8742,135.6928,135.8455,18427.0
2023-04-21 14:50:00,142.35,142.56,142.3,142.56,21276.0,135.8455,136.0459,135.7978,136.0459,21276.0
2023-04-21 15:00:00,142.54,142.57,142.1,142.12,23650.0,136.0269,136.0555,135.607,135.626,23650.0
2023-04-21 15:10:00,142.09,142.22,142.01,142.07,27787.0,135.5974,135.7215,135.5211,135.5783,27787.0
2023-04-21 15:20:00,142.08,142.36,142.08,142.16,30176.0,135.5879,135.8551,135.5879,135.6642,30176.0
2023-04-21 15:30:00,142.16,142.37,142.02,142.05,43165.0,135.6642,135.8646,135.5306,135.5592,43165.0
2023-04-21 15:40:00,142.07,142.22,141.82,141.85,67648.0,135.5783,135.7215,135.3398,135.3684,67648.0
2023-04-21 15:50:00,141.86,142.11,141.81,142.01,166450.0,135.3779,135.6165,135.3302,135.5211,166450.0
2023-04-24 09:30:00,144.99,145.51,143.36,143.38,77738.0,138.3649,138.8611,136.8094,136.8285,77738.0
2023-04-24 09:40:00,143.38,143.66,142.84,142.84,16426.0,136.8285,137.0957,136.3131,136.3131,16426.0
2023-04-24 09:50:00,142.82,142.91,142.44,142.63,18526.0,136.2941,136.3799,135.9314,136.1127,18526.0
2023-04-24 10:00:00,142.67,143.06,142.55,142.65,18044.0,136.1509,136.5231,136.0364,136.1318,18044.0
2023-04-24 10:10:00,142.62,143.16,142.61,142.86,11832.0,136.1032,136.6185,136.0937,136.3322,11832.0
2023-04-24 10:20:00,142.78,143.02,142.63,142.98,14558.0,136.2559,136.4849,136.1127,136.4467,14558.0
2023-04-24 10:30:00,143.02,143.22,142.87,142.87,11040.0,136.4849,136.6758,136.3418,136.3418,11040.0
2023-04-24 10:40:00,142.91,143.44,142.9,143.44,20156.0,136.3799,136.8857,136.3704,136.8857,20156.0
2023-04-24 10:50:00,143.41,143.45,143.06,143.13,15909.0,136.8571,136.8953,136.5231,136.5899,15909.0
2023-04-24 11:00:00,143.1,143.31,142.94,143.27,14549.0,136.5613,136.7617,136.4086,136.7235,14549.0
2023-04-24 11:10:00,143.31,143.4,143.17,143.35,13710.0,136.7617,136.8476,136.6281,136.7998,13710.0
2023-04-24 11:20:00,143.3,143.3,143.16,143.29,15915.0,136.7521,136.7521,136.6185,136.7426,15915.0
2023-04-24 11:30:00,143.3,143.33,142.82,142.86,15659.0,136.7521,136.7808,136.2941,136.3322,15659.0
2023-04-24 11:40:00,142.89,142.92,142.36,142.56,14189.0,136.3609,136.3895,135.8551,136.0459,14189.0
2023-04-24 11:50:00,142.6,142.6,141.99,142.04,11362.0,136.0841,136.0841,135.502,135.5497,11362.0
2023-04-24 12:00:00,142.04,142.23,141.9,142.12,31830.0,135.5497,135.731,135.4161,135.626,31830.0
2023-04-24 12:10:00,142.09,142.2,142.0,142.13,16345.0,135.5974,135.7024,135.5115,135.6356,16345.0
2023-04-24 12:20:00,142.13,142.26,142.13,142.2,13860.0,135.6356,135.7596,135.6356,135.7024,13860.0
2023-04-24 12:30:00,142.2,142.39,142.16,142.37,20003.0,135.7024,135.8837,135.6642,135.8646,20003.0
2023-04-24 12:40:00,142.39,142.41,142.2,142.28,22301.0,135.8837,135.9028,135.7024,135.7787,22301.0
2023-04-24 12:50:00,142.3,142.5,142.3,142.38,22889.0,135.7978,135.9887,135.7978,135.8742,22889.0
2023-04-24 13:00:00,142.35,142.37,142.18,142.24,7971.0,135.8455,135.8646,135.6833,135.7406,7971.0
2023-04-24 13:10:00,142.25,142.33,142.05,142.09,14056.0,135.7501,135.8264,135.5592,135.5974,14056.0
2023-04-24 13:20:00,142.08,142.3,142.08,142.28,23823.0,135.5879,135.7978,135.5879,135.7787,23823.0
2023-04-24 13:30:00,142.28,142.33,142.17,142.24,11614.0,135.7787,135.8264,135.6738,135.7406,11614.0
2023-04-24 13:40:00,142.27,142.59,142.2,142.37,23869.0,135.7692,136.0746,135.7024,135.8646,23869.0
2023-04-24 13:50:00,142.39,142.51,142.38,142.44,11964.0,135.8837,135.9982,135.8742,135.9314,11964.0
2023-04-24 14:00:00,142.44,142.52,142.31,142.41,17242.0,135.9314,136.0078,135.8074,135.9028,17242.0
2023-04-24 14:10:00,142.43,142.51,142.35,142.37,15430.0,135.9219,135.9982,135.8455,135.8646,15430.0
2023-04-24 14:20:00,142.35,142.35,142.25,142.3,12265.0,135.8455,135.8455,135.7501,135.7978,12265.0
2023-04-24 14:30:00,142.3,142.4,142.28,142.31,17015.0,135.7978,135.8932,135.7787,135.8074,17015.0
2023-04-24 14:40:00,142.32,142.37,142.16,142.36,27273.0,135.8169,135.8646,135.6642,135.8551,27273.0
2023-04-24 14:50:00,142.37,142.39,142.22,142.34,20110.0,135.8646,135.8837,135.7215,135.836,20110.0
2023-04-24 15:00:00,142.35,142.47,142.27,142.4,36280.0,135.8455,135.9601,135.7692,135.8932,36280.0
2023-04-24 15:10:00,142.37,142.54,142.33,142.34,23767.0,135.8646,136.0269,135.8264,135.836,23767.0
2023-04-24 15:20:00,142.34,142.44,142.26,142.29,28556.0,135.836,135.9314,135.7596,135.7883,28556.0
2023-04-24 15:30:00,142.3,142.69,142.27,142.66,58723.0,135.7978,136.17,135.7692,136.1414,58723.0
2023-04-24 15:40:00,142.66,142.72,142.3,142.71,58057.0,136.1414,136.1986,135.7978,136.1891,58057.0
2023-04-24 15:50:00,142.69,142.97,142.56,142.95,183509.0,136.17,136.4372,136.0459,136.4181,183509.0
2023-04-25 09:30:00,142.16,142.87,141.7,141.98,37558.0,135.6642,136.3418,135.2252,135.4924,37558.0
2023-04-25 09:40:00,142.01,142.36,141.37,141.37,21182.0,135.5211,135.8551,134.9103,134.9103,21182.0
2023-04-25 09:50:00,141.34,141.84,141.14,141.65,20477.0,134.8817,135.3588,134.6908,135.1775,20477.0
2023-04-25 10:00:00,141.63,141.75,140.91,140.91,12646.0,135.1584,135.273,134.4713,134.4713,12646.0
2023-04-25 10:10:00,140.83,140.87,140.54,140.84,14564.0,134.395,134.4332,134.1182,134.4045,14564.0
2023-04-25 10:20:00,140.72,140.79,140.49,140.5,19334.0,134.29,134.3568,134.0705,134.0801,19334.0
2023-04-25 10:30:00,140.5,140.74,140.46,140.55,20364.0,134.0801,134.3091,134.0419,134.1278,20364.0
2023-04-25 10:40:00,140.5,140.88,140.5,140.81,19098.0,134.0801,134.4427,134.0801,134.3759,19098.0
2023-04-25 10:50:00,140.77,141.06,140.67,140.71,12989.0,134.3377,134.6145,134.2423,134.2805,12989.0
2023-04-25 11:00:00,140.73,140.92,140.54,140.59,12419.0,134.2996,134.4809,134.1182,134.166,12419.0
2023-04-25 11:10:00,140.59,140.75,140.48,140.75,12041.0,134.166,134.3186,134.061,134.3186,12041.0
2023-04-25 11:20:00,140.75,140.8,140.47,140.49,10763.0,134.3186,134.3664,134.0514,134.0705,10763.0
2023-04-25 11:30:00,140.5,140.53,140.24,140.45,15214.0,134.0801,134.1087,133.8319,134.0324,15214.0
2023-04-25 11:40:00,140.43,140.53,140.17,140.42,10031.0,134.0133,134.1087,133.7651,134.0037,10031.0
2023-04-25 11:50:00,140.43,140.43,140.11,140.26,11659.0,134.0133,134.0133,133.7079,133.851,11659.0
2023-04-25 12:00:00,140.21,140.26,140.1,140.12,8266.0,133.8033,133.851,133.6983,133.7174,8266.0
2023-04-25 12:10:00,140.14,140.46,140.11,140.46,9144.0,133.7365,134.0419,133.7079,134.0419,9144.0
2023-04-25 12:20:00,140.48,140.79,140.44,140.79,14419.0,134.061,134.3568,134.0228,134.3568,14419.0
2023-04-25 12:30:00,140.75,140.92,140.74,140.79,15227.0,134.3186,134.4809,134.3091,134.3568,15227.0
2023-04-25 12:40:00,140.78,141.04,140.76,140.76,12090.0,134.3473,134.5954,134.3282,134.3282,12090.0
2023-04-25 12:50:00,140.77,140.78,140.61,140.62,13440.0,134.3377,134.3473,134.185,134.1946,13440.0
2023-04-25 13:00:00,140.62,140.71,140.48,140.52,15172.0,134.1946,134.2805,134.061,134.0992,15172.0
2023-04-25 13:10:00,140.5,140.5,139.76,139.91,13564.0,134.0801,134.0801,133.3739,133.517,13564.0
2023-04-25 13:20:00,139.99,140.12,139.85,140.09,15746.0,133.5934,133.7174,133.4598,133.6888,15746.0
2023-04-25 13:30:00,140.06,140.16,139.92,140.16,11696.0,133.6602,133.7556,133.5266,133.7556,11696.0
2023-04-25 13:40:00,140.16,140.26,140.12,140.19,22477.0,133.7556,133.851,133.7174,133.7842,22477.0
2023-04-25 13:50:00,140.14,140.23,140.04,140.22,13012.0,133.7365,133.8224,133.6411,133.8129,13012.0
2023-04-25 14:00:00,140.2,140.56,140.19,140.42,14908.0,133.7938,134.1373,133.7842,134.0037,14908.0
2023-04-25 14:10:00,140.45,140.64,140.39,140.45,14681.0,134.0324,134.2137,133.9751,134.0324,14681.0
2023-04-25 14:20:00,140.44,140.53,140.31,140.49,15344.0,134.0228,134.1087,133.8987,134.0705,15344.0
2023-04-25 14:30:00,140.46,140.52,140.39,140.46,13357.0,134.0419,134.0992,133.9751,134.0419,13357.0
2023-04-25 14:40:00,140.45,140.5,140.34,140.5,22672.0,134.0324,134.0801,133.9274,134.0801,22672.0
2023-04-25 14:50:00,140.53,140.59,140.35,140.4,21233.0,134.1087,134.166,133.9369,133.9846,21233.0
2023-04-25 15:00:00,140.38,140.55,140.36,140.54,20220.0,133.9656,134.1278,133.9465,134.1182,20220.0
2023-04-25 15:10:00,140.56,140.8,140.56,140.74,21397.0,134.1373,134.3664,134.1373,134.3091,21397.0
2023-04-25 15:20:00,140.74,140.79,140.58,140.62,21733.0,134.3091,134.3568,134.1564,134.1946,21733.0
2023-04-25 15:30:00,140.62,140.8,140.51,140.56,34388.0,134.1946,134.3664,134.0896,134.1373,34388.0
2023-04-25 15:40:00,140.56,140.61,140.35,140.39,85126.0,134.1373,134.185,133.9369,133.9751,85126.0
2023-04-25 15:50:00,140.38,140.54,140.31,140.45,172827.0,133.9656,134.1182,133.8987,134.0324,172827.0
2023-04-26 09:30:00,139.39,140.01,139.39,139.94,33932.0,133.0208,133.6125,133.0208,133.5457,33932.0
2023-04-26 09:40:00,140.16,140.31,140.03,140.31,11854.0,133.7556,133.8987,133.6315,133.8987,11854.0
2023-04-26 09:50:00,140.35,140.39,139.77,140.05,39706.0,133.9369,133.9751,133.3834,133.6506,39706.0
2023-04-26 10:00:00,139.99,140.45,139.98,140.33,26633.0,133.5934,134.0324,133.5838,133.9178,26633.0
2023-04-26 10:10:00,140.4,140.41,139.78,139.99,66973.0,133.9846,133.9942,133.393,133.5934,66973.0
2023-04-26 10:20:00,139.99,140.08,139.78,139.99,25710.0,133.5934,133.6793,133.393,133.5934,25710.0
2023-04-26 10:30:00,139.99,140.1,139.6,139.6,25957.0,133.5934,133.6983,133.2212,133.2212,25957.0
2023-04-26 10:40:00,139.53,139.53,139.28,139.36,17508.0,133.1544,133.1544,132.9158,132.9922,17508.0
2023-04-26 10:50:00,139.36,139.55,139.3,139.31,41016.0,132.9922,133.1735,132.9349,132.9444,41016.0
2023-04-26 11:00:00,139.31,139.41,139.1,139.13,21609.0,132.9444,133.0399,132.744,132.7727,21609.0
2023-04-26 11:10:00,139.11,139.22,138.88,138.96,23761.0,132.7536,132.8586,132.5341,132.6104,23761.0
2023-04-26 11:20:00,138.94,139.03,138.58,138.64,18877.0,132.5913,132.6772,132.2478,132.3051,18877.0
2023-04-26 11:30:00,138.64,138.78,138.36,138.39,20290.0,132.3051,132.4387,132.0379,132.0665,20290.0
2023-04-26 11:40:00,138.42,138.9,138.42,138.73,14090.0,132.0951,132.5532,132.0951,132.3909,14090.0
2023-04-26 11:50:00,138.8,138.88,138.72,138.8,19715.0,132.4577,132.5341,132.3814,132.4577,19715.0
2023-04-26 12:00:00,138.8,138.96,138.78,138.88,16071.0,132.4577,132.6104,132.4387,132.5341,16071.0
2023-04-26 12:10:00,138.86,138.94,138.77,138.77,21223.0,132.515,132.5913,132.4291,132.4291,21223.0
2023-04-26 12:20:00,138.75,138.79,138.51,138.54,13916.0,132.41,132.4482,132.181,132.2096,13916.0
2023-04-26 12:30:00,138.56,138.57,138.24,138.44,15096.0,132.2287,132.2383,131.9233,132.1142,15096.0
2023-04-26 12:40:00,138.43,138.68,138.43,138.65,10202.0,132.1047,132.3432,132.1047,132.3146,10202.0
2023-04-26 12:50:00,138.61,138.68,138.51,138.67,9634.0,132.2764,132.3432,132.181,132.3337,9634.0
2023-04-26 13:00:00,138.67,138.89,138.6,138.61,29425.0,132.3337,132.5436,132.2669,132.2764,29425.0
2023-04-26 13:10:00,138.62,138.69,138.55,138.63,37701.0,132.286,132.3528,132.2192,132.2955,37701.0
2023-04-26 13:20:00,138.6,138.6,138.4,138.43,51392.0,132.2669,132.2669,132.076,132.1047,51392.0
2023-04-26 13:30:00,138.4,138.42,137.96,138.0,29439.0,132.076,132.0951,131.6561,131.6943,29439.0
2023-04-26 13:40:00,138.02,138.15,137.85,137.85,29615.0,131.7134,131.8374,131.5512,131.5512,29615.0
2023-04-26 13:50:00,137.84,137.85,137.55,137.66,34087.0,131.5416,131.5512,131.2649,131.3698,34087.0
2023-04-26 14:00:00,137.64,137.67,137.36,137.4,19321.0,131.3508,131.3794,131.0835,131.1217,19321.0
2023-04-26 14:10:00,137.36,137.67,137.33,137.35,18466.0,131.0835,131.3794,131.0549,131.074,18466.0
2023-04-26 14:20:00,137.37,137.8,137.26,137.74,12612.0,131.0931,131.5034,130.9881,131.4462,12612.0
2023-04-26 14:30:00,137.74,137.75,137.31,137.31,16247.0,131.4462,131.4557,131.0358,131.0358,16247.0
2023-04-26 14:40:00,137.28,137.36,136.99,137.04,17402.0,131.0072,131.0835,130.7305,130.7782,17402.0
2023-04-26 14:50:00,137.02,137.16,136.91,137.06,18607.0,130.7591,130.8927,130.6541,130.7973,18607.0
2023-04-26 15:00:00,137.09,137.11,136.95,137.11,29172.0,130.8259,130.845,130.6923,130.845,29172.0
2023-04-26 15:10:00,137.11,137.32,136.9,136.95,19221.0,130.845,131.0454,130.6446,130.6923,19221.0
2023-04-26 15:20:00,136.95,137.38,136.89,137.29,61249.0,130.6923,131.1026,130.635,131.0167,61249.0
2023-04-26 15:30:00,137.29,137.39,137.12,137.39,47452.0,131.0167,131.1122,130.8545,131.1122,47452.0
2023-04-26 15:40:00,137.41,137.46,137.22,137.34,56481.0,131.1313,131.179,130.9499,131.0645,56481.0
2023-04-26 15:50:00,137.31,137.72,137.2,137.64,161135.0,131.0358,131.4271,130.9309,131.3508,161135.0
2023-04-27 09:30:00,138.76,138.93,137.11,137.71,36252.0,132.4196,132.5818,130.845,131.4176,36252.0
2023-04-27 09:40:00,137.75,138.05,137.65,138.04,8029.0,131.4557,131.742,131.3603,131.7325,8029.0
2023-04-27 09:50:00,138.17,138.79,137.88,138.58,12977.0,131.8565,132.4482,131.5798,132.2478,12977.0
2023-04-27 10:00:00,138.71,138.71,138.11,138.29,22534.0,132.3719,132.3719,131.7993,131.971,22534.0
2023-04-27 10:10:00,138.21,138.44,138.13,138.22,24568.0,131.8947,132.1142,131.8184,131.9042,24568.0
2023-04-27 10:20:00,138.24,138.34,137.9,138.15,42969.0,131.9233,132.0188,131.5989,131.8374,42969.0
2023-04-27 10:30:00,138.14,138.14,137.57,137.63,23900.0,131.8279,131.8279,131.2839,131.3412,23900.0
2023-04-27 10:40:00,137.56,137.56,137.15,137.19,19697.0,131.2744,131.2744,130.8831,130.9213,19697.0
2023-04-27 10:50:00,137.21,137.21,136.88,136.91,13806.0,130.9404,130.9404,130.6255,130.6541,13806.0
2023-04-27 11:00:00,136.91,137.0,136.69,136.69,16779.0,130.6541,130.74,130.4442,130.4442,16779.0
2023-04-27 11:10:00,136.7,136.72,136.5,136.61,18250.0,130.4537,130.4728,130.2628,130.3678,18250.0
2023-04-27 11:20:00,136.65,137.0,136.52,136.97,21330.0,130.406,130.74,130.2819,130.7114,21330.0
2023-04-27 11:30:00,136.98,137.1,136.71,136.73,18692.0,130.7209,130.8354,130.4632,130.4823,18692.0
2023-04-27 11:40:00,136.71,136.92,136.67,136.79,14062.0,130.4632,130.6636,130.4251,130.5396,14062.0
2023-04-27 11:50:00,136.8,137.04,136.79,137.03,40221.0,130.5491,130.7782,130.5396,130.7686,40221.0
2023-04-27 12:00:00,137.03,137.19,137.02,137.03,12870.0,130.7686,130.9213,130.7591,130.7686,12870.0
2023-04-27 12:10:00,137.02,137.2,136.92,137.16,15683.0,130.7591,130.9309,130.6636,130.8927,15683.0
2023-04-27 12:20:00,137.15,137.22,136.81,136.85,19085.0,130.8831,130.9499,130.5587,130.5968,19085.0
2023-04-27 12:30:00,136.84,136.91,136.66,136.67,20652.0,130.5873,130.6541,130.4155,130.4251,20652.0
2023-04-27 12:40:00,136.66,136.79,136.55,136.6,26940.0,130.4155,130.5396,130.3106,130.3583,26940.0
2023-04-27 12:50:00,136.61,136.72,136.5,136.69,23955.0,130.3678,130.4728,130.2628,130.4442,23955.0
2023-04-27 13:00:00,136.71,137.09,136.7,136.76,25020.0,130.4632,130.8259,130.4537,130.511,25020.0
2023-04-27 13:10:00,136.77,136.92,136.76,136.87,15404.0,130.5205,130.6636,130.511,130.6159,15404.0
2023-04-27 13:20:00,136.87,137.09,136.87,137.08,10385.0,130.6159,130.8259,130.6159,130.8163,10385.0
2023-04-27 13:30:00,137.08,137.33,137.08,137.28,51229.0,130.8163,131.0549,130.8163,131.0072,51229.0
2023-04-27 13:40:00,137.28,137.63,137.26,137.55,42064.0,131.0072,131.3412,130.9881,131.2649,42064.0
2023-04-27 13:50:00,137.56,137.76,137.54,137.74,27579.0,131.2744,131.4653,131.2553,131.4462,27579.0
2023-04-27 14:00:00,137.76,138.05,137.76,138.03,22302.0,131.4653,131.742,131.4653,131.7229,22302.0
2023-04-27 14:10:00,138.05,138.08,137.76,137.97,19925.0,131.742,131.7706,131.4653,131.6657,19925.0
2023-04-27 14:20:00,137.97,138.09,137.9,138.03,12257.0,131.6657,131.7802,131.5989,131.7229,12257.0
2023-04-27 14:30:00,138.01,138.44,138.01,138.39,16567.0,131.7038,132.1142,131.7038,132.0665,16567.0
2023-04-27 14:40:00,138.39,138.49,138.26,138.48,14889.0,132.0665,132.1619,131.9424,132.1524,14889.0
2023-04-27 14:50:00,138.48,138.7,138.45,138.66,16636.0,132.1524,132.3623,132.1237,132.3241,16636.0
2023-04-27 15:00:00,138.67,138.77,138.49,138.52,11628.0,132.3337,132.4291,132.1619,132.1905,11628.0
2023-04-27 15:10:00,138.5,138.5,138.3,138.32,12848.0,132.1715,132.1715,131.9806,131.9997,12848.0
2023-04-27 15:20:00,138.35,138.39,138.27,138.31,23281.0,132.0283,132.0665,131.952,131.9901,23281.0
2023-04-27 15:30:00,138.32,138.42,138.13,138.29,21679.0,131.9997,132.0951,131.8184,131.971,21679.0
2023-04-27 15:40:00,138.27,138.69,138.25,138.65,42416.0,131.952,132.3528,131.9329,132.3146,42416.0
2023-04-27 15:50:00,138.64,138.98,138.5,138.94,151258.0,132.3051,132.6295,132.1715,132.5913,151258.0
2023-04-28 09:30:00,139.06,139.86,139.06,139.8,22205.0,132.7059,133.4693,132.7059,133.4121,22205.0
2023-04-28 09:40:00,139.87,140.38,139.76,140.19,7577.0,133.4789,133.9656,133.3739,133.7842,7577.0
2023-04-28 09:50:00,140.21,140.7,140.21,140.62,9371.0,133.8033,134.2709,133.8033,134.1946,9371.0
2023-04-28 10:00:00,140.5,141.37,140.5,141.03,13235.0,134.0801,134.9103,134.0801,134.5858,13235.0
2023-04-28 10:10:00,141.03,141.2,140.89,140.9,7743.0,134.5858,134.7481,134.4522,134.4618,7743.0
2023-04-28 10:20:00,140.96,140.96,140.6,140.66,7628.0,134.519,134.519,134.1755,134.2328,7628.0
2023-04-28 10:30:00,140.65,140.93,140.31,140.6,20433.0,134.2232,134.4904,133.8987,134.1755,20433.0
2023-04-28 10:40:00,140.64,140.68,140.4,140.66,9416.0,134.2137,134.2518,133.9846,134.2328,9416.0
2023-04-28 10:50:00,140.64,141.03,140.41,140.51,19112.0,134.2137,134.5858,133.9942,134.0896,19112.0
2023-04-28 11:00:00,140.46,140.53,140.04,140.5,10879.0,134.0419,134.1087,133.6411,134.0801,10879.0
2023-04-28 11:10:00,140.52,140.72,140.5,140.69,10210.0,134.0992,134.29,134.0801,134.2614,10210.0
2023-04-28 11:20:00,140.69,140.73,140.39,140.44,10654.0,134.2614,134.2996,133.9751,134.0228,10654.0
2023-04-28 11:30:00,140.51,140.68,140.38,140.38,9172.0,134.0896,134.2518,133.9656,133.9656,9172.0
2023-04-28 11:40:00,140.37,140.91,140.31,140.91,11303.0,133.956,134.4713,133.8987,134.4713,11303.0
2023-04-28 11:50:00,140.9,141.0,140.77,140.99,14247.0,134.4618,134.5572,134.3377,134.5477,14247.0
2023-04-28 12:00:00,141.06,141.1,140.85,140.85,5399.0,134.6145,134.6527,134.4141,134.4141,5399.0
2023-04-28 12:10:00,140.9,141.02,140.61,140.67,10390.0,134.4618,134.5763,134.185,134.2423,10390.0
2023-04-28 12:20:00,140.65,140.72,140.55,140.69,5249.0,134.2232,134.29,134.1278,134.2614,5249.0
2023-04-28 12:30:00,140.66,140.73,140.5,140.53,5457.0,134.2328,134.2996,134.0801,134.1087,5457.0
2023-04-28 12:40:00,140.5,140.76,140.5,140.74,5275.0,134.0801,134.3282,134.0801,134.3091,5275.0
2023-04-28 12:50:00,140.71,140.85,140.64,140.78,8722.0,134.2805,134.4141,134.2137,134.3473,8722.0
2023-04-28 13:00:00,140.78,140.78,140.5,140.5,5726.0,134.3473,134.3473,134.0801,134.0801,5726.0
2023-04-28 13:10:00,140.52,140.6,140.47,140.47,6134.0,134.0992,134.1755,134.0514,134.0514,6134.0
2023-04-28 13:20:00,140.45,140.51,140.39,140.43,4329.0,134.0324,134.0896,133.9751,134.0133,4329.0
2023-04-28 13:30:00,140.43,140.5,140.2,140.46,8394.0,134.0133,134.0801,133.7938,134.0419,8394.0
2023-04-28 13:40:00,140.5,140.53,140.26,140.26,6420.0,134.0801,134.1087,133.851,133.851,6420.0
2023-04-28 13:50:00,140.26,140.29,140.04,140.13,10018.0,133.851,133.8797,133.6411,133.727,10018.0
2023-04-28 14:00:00,140.14,140.47,140.14,140.43,18734.0,133.7365,134.0514,133.7365,134.0133,18734.0
2023-04-28 14:10:00,140.43,140.48,140.09,140.15,16706.0,134.0133,134.061,133.6888,133.7461,16706.0
2023-04-28 14:20:00,140.11,140.19,139.89,139.89,8705.0,133.7079,133.7842,133.4979,133.4979,8705.0
2023-04-28 14:30:00,139.93,140.05,139.67,139.71,15669.0,133.5361,133.6506,133.288,133.3262,15669.0
2023-04-28 14:40:00,139.7,139.88,139.56,139.59,9571.0,133.3166,133.4884,133.183,133.2116,9571.0
2023-04-28 14:50:00,139.61,139.75,139.55,139.69,8613.0,133.2307,133.3643,133.1735,133.3071,8613.0
2023-04-28 15:00:00,139.71,140.06,139.7,139.92,11498.0,133.3262,133.6602,133.3166,133.5266,11498.0
2023-04-28 15:10:00,139.96,140.01,139.82,139.84,13804.0,133.5647,133.6125,133.4311,133.4502,13804.0
2023-04-28 15:20:00,139.83,139.87,139.46,139.52,16343.0,133.4407,133.4789,133.0876,133.1448,16343.0
2023-04-28 15:30:00,139.53,139.74,139.53,139.68,19443.0,133.1544,133.3548,133.1544,133.2975,19443.0
2023-04-28 15:40:00,139.66,139.86,139.55,139.65,32570.0,133.2784,133.4693,133.1735,133.2689,32570.0
2023-04-28 15:50:00,139.62,140.28,139.55,140.27,120388.0,133.2403,133.8701,133.1735,133.8606,120388.0
2023-05-01 09:30:00,140.15,141.07,140.04,141.06,23717.0,133.7461,134.624,133.6411,134.6145,23717.0
2023-05-01 09:40:00,140.94,141.49,140.91,141.4,11008.0,134.5,135.0248,134.4713,134.9389,11008.0
2023-05-01 09:50:00,141.46,141.55,141.35,141.46,4276.0,134.9962,135.0821,134.8912,134.9962,4276.0
2023-05-01 10:00:00,141.45,141.45,140.84,141.28,8416.0,134.9867,134.9867,134.4045,134.8244,8416.0
2023-05-01 10:10:00,141.23,141.57,141.16,141.46,6033.0,134.7767,135.1012,134.7099,134.9962,6033.0
2023-05-01 10:20:00,141.26,141.26,140.89,140.93,3300.0,134.8053,134.8053,134.4522,134.4904,3300.0
2023-05-01 10:30:00,140.96,141.02,140.8,140.81,5505.0,134.519,134.5763,134.3664,134.3759,5505.0
2023-05-01 10:40:00,140.82,141.07,140.54,141.05,11259.0,134.3854,134.624,134.1182,134.6049,11259.0
2023-05-01 10:50:00,141.08,141.08,140.89,140.93,4288.0,134.6336,134.6336,134.4522,134.4904,4288.0
2023-05-01 11:00:00,140.93,140.96,140.78,140.86,11976.0,134.4904,134.519,134.3473,134.4236,11976.0
2023-05-01 11:10:00,140.87,140.9,140.31,140.46,6534.0,134.4332,134.4618,133.8987,134.0419,6534.0
2023-05-01 11:20:00,140.42,140.56,140.36,140.56,8792.0,134.0037,134.1373,133.9465,134.1373,8792.0
2023-05-01 11:30:00,140.51,140.66,140.4,140.62,3537.0,134.0896,134.2328,133.9846,134.1946,3537.0
2023-05-01 11:40:00,140.59,140.66,140.49,140.52,6337.0,134.166,134.2328,134.0705,134.0992,6337.0
2023-05-01 11:50:00,140.51,140.58,140.44,140.54,6418.0,134.0896,134.1564,134.0228,134.1182,6418.0
2023-05-01 12:00:00,140.54,140.66,140.48,140.65,12105.0,134.1182,134.2328,134.061,134.2232,12105.0
2023-05-01 12:10:00,140.67,140.81,140.66,140.69,4251.0,134.2423,134.3759,134.2328,134.2614,4251.0
2023-05-01 12:20:00,140.72,140.74,140.65,140.67,2994.0,134.29,134.3091,134.2232,134.2423,2994.0
2023-05-01 12:30:00,140.67,140.93,140.66,140.89,4661.0,134.2423,134.4904,134.2328,134.4522,4661.0
2023-05-01 12:40:00,140.89,140.89,140.6,140.63,2735.0,134.4522,134.4522,134.1755,134.2041,2735.0
2023-05-01 12:50:00,140.6,140.64,140.54,140.55,5392.0,134.1755,134.2137,134.1182,134.1278,5392.0
2023-05-01 13:00:00,140.55,140.6,140.41,140.41,4129.0,134.1278,134.1755,133.9942,133.9942,4129.0
2023-05-01 13:10:00,140.42,140.45,140.19,140.19,3538.0,134.0037,134.0324,133.7842,133.7842,3538.0
2023-05-01 13:20:00,140.21,140.32,140.16,140.16,3369.0,133.8033,133.9083,133.7556,133.7556,3369.0
2023-05-01 13:30:00,140.13,140.21,140.02,140.02,6592.0,133.727,133.8033,133.622,133.622,6592.0
2023-05-01 13:40:00,140.05,140.18,140.03,140.14,4201.0,133.6506,133.7747,133.6315,133.7365,4201.0
2023-05-01 13:50:00,140.1,140.11,140.0,140.08,5162.0,133.6983,133.7079,133.6029,133.6793,5162.0
2023-05-01 14:00:00,140.06,140.15,139.95,140.01,6537.0,133.6602,133.7461,133.5552,133.6125,6537.0
2023-05-01 14:10:00,140.01,140.07,139.96,140.01,6260.0,133.6125,133.6697,133.5647,133.6125,6260.0
2023-05-01 14:20:00,140.04,140.26,140.04,140.23,6717.0,133.6411,133.851,133.6411,133.8224,6717.0
2023-05-01 14:30:00,140.24,140.24,140.01,140.02,9220.0,133.8319,133.8319,133.6125,133.622,9220.0
2023-05-01 14:40:00,140.05,140.17,139.88,139.94,22667.0,133.6506,133.7651,133.4884,133.5457,22667.0
2023-05-01 14:50:00,139.95,139.95,139.75,139.81,9058.0,133.5552,133.5552,133.3643,133.4216,9058.0
2023-05-01 15:00:00,139.83,139.97,139.83,139.86,8456.0,133.4407,133.5743,133.4407,133.4693,8456.0
2023-05-01 15:10:00,139.84,139.86,139.62,139.67,6689.0,133.4502,133.4693,133.2403,133.288,6689.0
2023-05-01 15:20:00,139.68,140.0,139.68,139.82,14934.0,133.2975,133.6029,133.2975,133.4311,14934.0
2023-05-01 15:30:00,139.81,139.88,139.62,139.68,15608.0,133.4216,133.4884,133.2403,133.2975,15608.0
2023-05-01 15:40:00,139.65,139.95,139.59,139.95,42714.0,133.2689,133.5552,133.2116,133.5552,42714.0
2023-05-01 15:50:00,139.96,139.98,139.62,139.76,82568.0,133.5647,133.5838,133.2403,133.3739,82568.0
2023-05-02 09:30:00,139.06,139.52,138.19,138.59,18904.0,132.7059,133.1448,131.8756,132.2573,18904.0
2023-05-02 09:40:00,138.62,139.06,138.48,139.03,10523.0,132.286,132.7059,132.1524,132.6772,10523.0
2023-05-02 09:50:00,139.0,139.54,138.82,139.54,11657.0,132.6486,133.1639,132.4768,133.1639,11657.0
2023-05-02 10:00:00,139.49,139.49,138.44,138.58,10151.0,133.1162,133.1162,132.1142,132.2478,10151.0
2023-05-02 10:10:00,138.56,138.56,137.94,138.25,5350.0,132.2287,132.2287,131.637,131.9329,5350.0
2023-05-02 10:20:00,138.4,138.52,137.89,138.1,11453.0,132.076,132.1905,131.5893,131.7897,11453.0
2023-05-02 10:30:00,138.19,138.22,137.83,137.97,8567.0,131.8756,131.9042,131.5321,131.6657,8567.0
2023-05-02 10:40:00,137.88,138.11,137.64,137.88,9683.0,131.5798,131.7993,131.3508,131.5798,9683.0
2023-05-02 10:50:00,137.92,137.97,137.7,137.81,4982.0,131.618,131.6657,131.408,131.513,4982.0
2023-05-02 11:00:00,137.86,137.9,137.44,137.51,7251.0,131.5607,131.5989,131.1599,131.2267,7251.0
2023-05-02 11:10:00,137.62,137.83,137.51,137.52,6875.0,131.3317,131.5321,131.2267,131.2362,6875.0
2023-05-02 11:20:00,137.48,137.58,137.16,137.58,10030.0,131.1981,131.2935,130.8927,131.2935,10030.0
2023-05-02 11:30:00,137.62,137.87,137.34,137.87,9116.0,131.3317,131.5702,131.0645,131.5702,9116.0
2023-05-02 11:40:00,137.84,138.37,137.83,138.29,5111.0,131.5416,132.0474,131.5321,131.971,5111.0
2023-05-02 11:50:00,138.36,138.4,137.95,138.07,6057.0,132.0379,132.076,131.6466,131.7611,6057.0
2023-05-02 12:00:00,138.14,138.2,138.01,138.12,2442.0,131.8279,131.8852,131.7038,131.8088,2442.0
2023-05-02 12:10:00,138.12,138.24,138.01,138.21,8197.0,131.8088,131.9233,131.7038,131.8947,8197.0
2023-05-02 12:20:00,138.23,138.25,138.1,138.21,1650.0,131.9138,131.9329,131.7897,131.8947,1650.0
2023-05-02 12:30:00,138.27,138.37,138.13,138.27,5435.0,131.952,132.0474,131.8184,131.952,5435.0
2023-05-02 12:40:00,138.18,138.33,138.18,138.3,5154.0,131.8661,132.0092,131.8661,131.9806,5154.0
2023-05-02 12:50:00,138.37,138.57,138.33,138.45,7522.0,132.0474,132.2383,132.0092,132.1237,7522.0
2023-05-02 13:00:00,138.6,138.71,138.58,138.63,6788.0,132.2669,132.3719,132.2478,132.2955,6788.0
2023-05-02 13:10:00,138.63,138.76,138.59,138.7,9035.0,132.2955,132.4196,132.2573,132.3623,9035.0
2023-05-02 13:20:00,138.73,139.09,138.65,139.08,9304.0,132.3909,132.7345,132.3146,132.725,9304.0
2023-05-02 13:30:00,139.06,139.1,138.7,138.81,22348.0,132.7059,132.744,132.3623,132.4673,22348.0
2023-05-02 13:40:00,138.81,139.02,138.81,138.9,8010.0,132.4673,132.6677,132.4673,132.5532,8010.0
2023-05-02 13:50:00,138.93,138.95,138.73,138.73,6804.0,132.5818,132.6009,132.3909,132.3909,6804.0
2023-05-02 14:00:00,138.73,138.78,138.53,138.68,8559.0,132.3909,132.4387,132.2001,132.3432,8559.0
2023-05-02 14:10:00,138.7,138.72,138.5,138.65,7829.0,132.3623,132.3814,132.1715,132.3146,7829.0
2023-05-02 14:20:00,138.76,138.76,138.64,138.72,4340.0,132.4196,132.4196,132.3051,132.3814,4340.0
2023-05-02 14:30:00,138.74,139.13,138.66,139.12,5992.0,132.4005,132.7727,132.3241,132.7631,5992.0
2023-05-02 14:40:00,139.16,139.52,139.09,139.51,10902.0,132.8013,133.1448,132.7345,133.1353,10902.0
2023-05-02 14:50:00,139.52,139.62,139.32,139.32,6114.0,133.1448,133.2403,132.954,132.954,6114.0
2023-05-02 15:00:00,139.37,139.61,139.31,139.6,8444.0,133.0017,133.2307,132.9444,133.2212,8444.0
2023-05-02 15:10:00,139.6,139.95,139.59,139.77,18315.0,133.2212,133.5552,133.2116,133.3834,18315.0
2023-05-02 15:20:00,139.68,139.81,139.63,139.81,7740.0,133.2975,133.4216,133.2498,133.4216,7740.0
2023-05-02 15:30:00,139.79,139.8,139.43,139.55,16486.0,133.4025,133.4121,133.059,133.1735,16486.0
2023-05-02 15:40:00,139.57,139.62,139.31,139.34,16850.0,133.1926,133.2403,132.9444,132.9731,16850.0
2023-05-02 15:50:00,139.26,139.7,139.23,139.68,95522.0,132.8967,133.3166,132.8681,133.2975,95522.0
2023-05-03 09:30:00,140.34,140.74,139.7,140.63,27798.0,133.9274,134.3091,133.3166,134.2041,27798.0
2023-05-03 09:40:00,140.55,140.95,140.33,140.84,19738.0,134.1278,134.5095,133.9178,134.4045,19738.0
2023-05-03 09:50:00,140.91,141.34,140.81,141.34,19802.0,134.4713,134.8817,134.3759,134.8817,19802.0
2023-05-03 10:00:00,141.33,141.38,140.68,140.84,18275.0,134.8721,134.9199,134.2518,134.4045,18275.0
2023-05-03 10:10:00,140.84,140.99,140.19,140.49,19058.0,134.4045,134.5477,133.7842,134.0705,19058.0
2023-05-03 10:20:00,140.59,140.67,140.1,140.22,10150.0,134.166,134.2423,133.6983,133.8129,10150.0
2023-05-03 10:30:00,140.25,140.34,139.93,139.93,13471.0,133.8415,133.9274,133.5361,133.5361,13471.0
2023-05-03 10:40:00,139.94,139.99,139.51,139.77,11395.0,133.5457,133.5934,133.1353,133.3834,11395.0
2023-05-03 10:50:00,139.81,139.95,139.74,139.94,10585.0,133.4216,133.5552,133.3548,133.5457,10585.0
2023-05-03 11:00:00,139.88,139.94,139.44,139.58,10210.0,133.4884,133.5457,133.0685,133.2021,10210.0
2023-05-03 11:10:00,139.59,139.71,139.54,139.69,7867.0,133.2116,133.3262,133.1639,133.3071,7867.0
2023-05-03 11:20:00,139.71,139.88,139.63,139.79,13401.0,133.3262,133.4884,133.2498,133.4025,13401.0
2023-05-03 11:30:00,139.77,140.55,139.75,140.55,9778.0,133.3834,134.1278,133.3643,134.1278,9778.0
2023-05-03 11:40:00,140.56,140.82,140.47,140.73,12568.0,134.1373,134.3854,134.0514,134.2996,12568.0
2023-05-03 11:50:00,140.71,140.91,140.63,140.86,7946.0,134.2805,134.4713,134.2041,134.4236,7946.0
2023-05-03 12:00:00,140.8,140.84,140.59,140.59,4246.0,134.3664,134.4045,134.166,134.166,4246.0
2023-05-03 12:10:00,140.57,140.57,140.2,140.34,6415.0,134.1469,134.1469,133.7938,133.9274,6415.0
2023-05-03 12:20:00,140.27,140.51,140.26,140.47,3898.0,133.8606,134.0896,133.851,134.0514,3898.0
2023-05-03 12:30:00,140.48,140.51,140.39,140.39,3243.0,134.061,134.0896,133.9751,133.9751,3243.0
2023-05-03 12:40:00,140.4,140.53,140.33,140.53,4216.0,133.9846,134.1087,133.9178,134.1087,4216.0
2023-05-03 12:50:00,140.5,140.79,140.42,140.78,5888.0,134.0801,134.3568,134.0037,134.3473,5888.0
2023-05-03 13:00:00,140.8,140.88,140.7,140.7,3574.0,134.3664,134.4427,134.2709,134.2709,3574.0
2023-05-03 13:10:00,140.75,140.77,140.51,140.57,4776.0,134.3186,134.3377,134.0896,134.1469,4776.0
2023-05-03 13:20:00,140.57,140.74,140.51,140.74,3120.0,134.1469,134.3091,134.0896,134.3091,3120.0
2023-05-03 13:30:00,140.77,140.85,140.55,140.59,6665.0,134.3377,134.4141,134.1278,134.166,6665.0
2023-05-03 13:40:00,140.57,140.68,140.52,140.67,10183.0,134.1469,134.2518,134.0992,134.2423,10183.0
2023-05-03 13:50:00,140.69,140.71,140.56,140.63,6293.0,134.2614,134.2805,134.1373,134.2041,6293.0
2023-05-03 14:00:00,140.57,140.71,140.1,140.4,13294.0,134.1469,134.2805,133.6983,133.9846,13294.0
2023-05-03 14:10:00,140.35,140.82,140.08,140.77,17300.0,133.9369,134.3854,133.6793,134.3377,17300.0
2023-05-03 14:20:00,140.75,141.05,140.69,140.72,9238.0,134.3186,134.6049,134.2614,134.29,9238.0
2023-05-03 14:30:00,140.71,140.82,139.85,140.64,11326.0,134.2805,134.3854,133.4598,134.2137,11326.0
2023-05-03 14:40:00,140.7,140.94,140.29,140.41,10969.0,134.2709,134.5,133.8797,133.9942,10969.0
2023-05-03 14:50:00,140.25,140.74,139.89,140.44,11099.0,133.8415,134.3091,133.4979,134.0228,11099.0
2023-05-03 15:00:00,140.45,140.56,139.69,139.79,12405.0,134.0324,134.1373,133.3071,133.4025,12405.0
2023-05-03 15:10:00,139.66,139.66,139.02,139.38,14526.0,133.2784,133.2784,132.6677,133.0112,14526.0
2023-05-03 15:20:00,139.27,139.45,138.69,138.72,20283.0,132.9063,133.078,132.3528,132.3814,20283.0
2023-05-03 15:30:00,138.66,138.84,138.41,138.41,27136.0,132.3241,132.4959,132.0856,132.0856,27136.0
2023-05-03 15:40:00,138.41,138.7,138.24,138.36,39703.0,132.0856,132.3623,131.9233,132.0379,39703.0
2023-05-03 15:50:00,138.36,138.5,138.19,138.34,94305.0,132.0379,132.1715,131.8756,132.0188,94305.0
2023-05-04 09:30:00,138.3,138.3,137.16,137.18,16540.0,131.9806,131.9806,130.8927,130.9118,16540.0
2023-05-04 09:40:00,136.97,136.97,135.87,136.06,4536.0,130.7114,130.7114,129.6616,129.8429,4536.0
2023-05-04 09:50:00,135.98,136.7,135.89,136.56,5572.0,129.7666,130.4537,129.6807,130.3201,5572.0
2023-05-04 10:00:00,136.57,137.01,136.46,137.01,13404.0,130.3296,130.7495,130.2247,130.7495,13404.0
2023-05-04 10:10:00,136.96,137.12,136.24,136.66,17022.0,130.7018,130.8545,130.0147,130.4155,17022.0
2023-05-04 10:20:00,136.52,136.64,136.0,136.02,17685.0,130.2819,130.3964,129.7857,129.8048,17685.0
2023-05-04 10:30:00,135.99,136.38,135.9,135.91,30005.0,129.7761,130.1483,129.6903,129.6998,30005.0
2023-05-04 10:40:00,135.84,136.28,135.68,135.96,28824.0,129.633,130.0529,129.4803,129.7475,28824.0
2023-05-04 10:50:00,135.94,136.08,135.31,135.46,14368.0,129.7284,129.862,129.1272,129.2704,14368.0
2023-05-04 11:00:00,135.38,136.16,135.34,135.91,8972.0,129.194,129.9384,129.1558,129.6998,8972.0
2023-05-04 11:10:00,135.88,136.07,135.69,135.7,7000.0,129.6712,129.8525,129.4899,129.4994,7000.0
2023-05-04 11:20:00,135.65,135.68,135.25,135.25,6020.0,129.4517,129.4803,129.07,129.07,6020.0
2023-05-04 11:30:00,135.28,135.31,134.94,135.24,11202.0,129.0986,129.1272,128.7741,129.0604,11202.0
2023-05-04 11:40:00,135.32,135.47,135.17,135.22,6997.0,129.1368,129.2799,128.9936,129.0413,6997.0
2023-05-04 11:50:00,135.26,135.27,134.98,135.21,8996.0,129.0795,129.089,128.8123,129.0318,8996.0
2023-05-04 12:00:00,135.21,135.38,135.02,135.07,7705.0,129.0318,129.194,128.8505,128.8982,7705.0
2023-05-04 12:10:00,135.05,135.43,134.92,135.2,9564.0,128.8791,129.2417,128.755,129.0222,9564.0
2023-05-04 12:20:00,135.26,135.64,135.19,135.56,6498.0,129.0795,129.4421,129.0127,129.3658,6498.0
2023-05-04 12:30:00,135.61,135.72,135.23,135.41,8504.0,129.4135,129.5185,129.0509,129.2226,8504.0
2023-05-04 12:40:00,135.47,135.48,135.05,135.22,8391.0,129.2799,129.2894,128.8791,129.0413,8391.0
2023-05-04 12:50:00,135.25,135.54,135.12,135.47,9018.0,129.07,129.3467,128.9459,129.2799,9018.0
2023-05-04 13:00:00,135.5,135.58,135.32,135.52,14998.0,129.3085,129.3849,129.1368,129.3276,14998.0
2023-05-04 13:10:00,135.48,135.79,135.34,135.72,9452.0,129.2894,129.5853,129.1558,129.5185,9452.0
2023-05-04 13:20:00,135.68,135.88,135.56,135.63,10968.0,129.4803,129.6712,129.3658,129.4326,10968.0
2023-05-04 13:30:00,135.63,135.84,135.62,135.62,6651.0,129.4326,129.633,129.4231,129.4231,6651.0
2023-05-04 13:40:00,135.62,135.62,135.24,135.31,5999.0,129.4231,129.4231,129.0604,129.1272,5999.0
2023-05-04 13:50:00,135.23,135.46,135.13,135.32,6599.0,129.0509,129.2704,128.9554,129.1368,6599.0
2023-05-04 14:00:00,135.43,135.52,135.26,135.4,10469.0,129.2417,129.3276,129.0795,129.2131,10469.0
2023-05-04 14:10:00,135.46,135.59,135.3,135.59,5990.0,129.2704,129.3944,129.1177,129.3944,5990.0
2023-05-04 14:20:00,135.61,135.61,135.29,135.3,3504.0,129.4135,129.4135,129.1081,129.1177,3504.0
2023-05-04 14:30:00,135.06,135.13,134.83,134.91,7644.0,128.8886,128.9554,128.6691,128.7455,7644.0
2023-05-04 14:40:00,134.9,134.9,134.7,134.77,4594.0,128.736,128.736,128.5451,128.6119,4594.0
2023-05-04 14:50:00,134.69,135.05,134.66,135.02,9692.0,128.5355,128.8791,128.5069,128.8505,9692.0
2023-05-04 15:00:00,135.08,135.47,135.08,135.3,4706.0,128.9077,129.2799,128.9077,129.1177,4706.0
2023-05-04 15:10:00,135.27,135.34,135.02,135.08,33155.0,129.089,129.1558,128.8505,128.9077,33155.0
2023-05-04 15:20:00,135.08,135.35,135.04,135.28,17824.0,128.9077,129.1654,128.8696,129.0986,17824.0
2023-05-04 15:30:00,135.27,135.73,135.23,135.68,27247.0,129.089,129.528,129.0509,129.4803,27247.0
2023-05-04 15:40:00,135.68,135.83,135.53,135.8,57646.0,129.4803,129.6235,129.3372,129.5948,57646.0
2023-05-04 15:50:00,135.78,135.8,135.28,135.48,83059.0,129.5757,129.5948,129.0986,129.2894,83059.0
2023-05-05 09:30:00,136.63,137.18,136.58,136.89,23130.0,130.3869,130.9118,130.3392,130.635,23130.0
2023-05-05 09:40:00,137.07,137.63,137.07,137.5,11746.0,130.8068,131.3412,130.8068,131.2171,11746.0
2023-05-05 09:50:00,137.5,137.51,136.78,137.11,12062.0,131.2171,131.2267,130.53,130.845,12062.0
2023-05-05 10:00:00,137.26,137.39,136.98,137.24,5972.0,130.9881,131.1122,130.7209,130.969,5972.0
2023-05-05 10:10:00,137.43,137.56,137.07,137.4,7848.0,131.1503,131.2744,130.8068,131.1217,7848.0
2023-05-05 10:20:00,137.4,137.42,136.82,136.9,9272.0,131.1217,131.1408,130.5682,130.6446,9272.0
2023-05-05 10:30:00,136.92,137.15,136.9,137.0,4606.0,130.6636,130.8831,130.6446,130.74,4606.0
2023-05-05 10:40:00,137.09,137.12,136.87,136.91,7613.0,130.8259,130.8545,130.6159,130.6541,7613.0
2023-05-05 10:50:00,137.0,137.22,136.58,136.63,12343.0,130.74,130.9499,130.3392,130.3869,12343.0
2023-05-05 11:00:00,136.68,137.14,136.63,136.75,15400.0,130.4346,130.8736,130.3869,130.5014,15400.0
2023-05-05 11:10:00,136.72,137.0,136.58,136.67,17283.0,130.4728,130.74,130.3392,130.4251,17283.0
2023-05-05 11:20:00,136.71,137.02,136.63,137.02,5593.0,130.4632,130.7591,130.3869,130.7591,5593.0
2023-05-05 11:30:00,137.01,137.06,136.74,136.9,13945.0,130.7495,130.7973,130.4919,130.6446,13945.0
2023-05-05 11:40:00,136.84,136.84,136.6,136.8,9992.0,130.5873,130.5873,130.3583,130.5491,9992.0
2023-05-05 11:50:00,136.82,136.82,136.66,136.74,8072.0,130.5682,130.5682,130.4155,130.4919,8072.0
2023-05-05 12:00:00,136.72,136.83,136.6,136.82,5193.0,130.4728,130.5778,130.3583,130.5682,5193.0
2023-05-05 12:10:00,136.84,136.95,136.78,136.94,7778.0,130.5873,130.6923,130.53,130.6827,7778.0
2023-05-05 12:20:00,136.93,137.16,136.88,137.0,21344.0,130.6732,130.8927,130.6255,130.74,21344.0
2023-05-05 12:30:00,137.2,137.22,136.96,137.05,10452.0,130.9309,130.9499,130.7018,130.7877,10452.0
2023-05-05 12:40:00,137.02,137.15,136.98,137.03,8129.0,130.7591,130.8831,130.7209,130.7686,8129.0
2023-05-05 12:50:00,137.06,137.54,137.06,137.54,4830.0,130.7973,131.2553,130.7973,131.2553,4830.0
2023-05-05 13:00:00,137.55,137.55,137.28,137.37,7053.0,131.2649,131.2649,131.0072,131.0931,7053.0
2023-05-05 13:10:00,137.38,137.55,137.37,137.55,5380.0,131.1026,131.2649,131.0931,131.2649,5380.0
2023-05-05 13:20:00,137.49,137.65,137.32,137.65,12052.0,131.2076,131.3603,131.0454,131.3603,12052.0
2023-05-05 13:30:00,137.62,137.69,137.53,137.63,5200.0,131.3317,131.3985,131.2458,131.3412,5200.0
2023-05-05 13:40:00,137.59,137.81,137.59,137.81,7506.0,131.303,131.513,131.303,131.513,7506.0
2023-05-05 13:50:00,137.81,137.85,137.64,137.69,10598.0,131.513,131.5512,131.3508,131.3985,10598.0
2023-05-05 14:00:00,137.73,137.8,137.69,137.79,5400.0,131.4366,131.5034,131.3985,131.4939,5400.0
2023-05-05 14:10:00,137.8,137.8,137.61,137.62,8558.0,131.5034,131.5034,131.3221,131.3317,8558.0
2023-05-05 14:20:00,137.6,137.98,137.6,137.96,8724.0,131.3126,131.6752,131.3126,131.6561,8724.0
2023-05-05 14:30:00,137.96,138.16,137.93,138.1,9600.0,131.6561,131.847,131.6275,131.7897,9600.0
2023-05-05 14:40:00,138.14,138.21,138.1,138.11,9927.0,131.8279,131.8947,131.7897,131.7993,9927.0
2023-05-05 14:50:00,138.11,138.43,138.09,138.09,8926.0,131.7993,132.1047,131.7802,131.7802,8926.0
2023-05-05 15:00:00,138.15,138.27,138.12,138.18,6537.0,131.8374,131.952,131.8088,131.8661,6537.0
2023-05-05 15:10:00,138.18,138.27,138.02,138.03,11035.0,131.8661,131.952,131.7134,131.7229,11035.0
2023-05-05 15:20:00,137.99,138.15,137.93,138.06,15955.0,131.6848,131.8374,131.6275,131.7516,15955.0
2023-05-05 15:30:00,138.03,138.07,137.74,137.79,18904.0,131.7229,131.7611,131.4462,131.4939,18904.0
2023-05-05 15:40:00,137.81,137.94,137.74,137.94,25576.0,131.513,131.637,131.4462,131.637,25576.0
2023-05-05 15:50:00,137.91,138.04,137.73,138.03,114874.0,131.6084,131.7325,131.4366,131.7229,114874.0
2023-05-08 09:30:00,138.19,138.74,137.45,138.44,22146.0,131.8756,132.4005,131.1694,132.1142,22146.0
2023-05-08 09:40:00,138.44,138.54,137.86,137.86,12219.0,132.1142,132.2096,131.5607,131.5607,12219.0
2023-05-08 09:50:00,137.86,138.68,137.75,138.61,31421.0,131.5607,132.3432,131.4557,132.2764,31421.0
2023-05-08 10:00:00,138.53,139.07,138.53,138.84,18665.0,132.2001,132.7154,132.2001,132.4959,18665.0
2023-05-08 10:10:00,138.84,138.9,138.07,138.22,10260.0,132.4959,132.5532,131.7611,131.9042,10260.0
2023-05-08 10:20:00,138.19,138.69,138.15,138.24,13059.0,131.8756,132.3528,131.8374,131.9233,13059.0
2023-05-08 10:30:00,138.34,138.45,137.98,138.16,12551.0,132.0188,132.1237,131.6752,131.847,12551.0
2023-05-08 10:40:00,138.19,138.4,138.08,138.16,13949.0,131.8756,132.076,131.7706,131.847,13949.0
2023-05-08 10:50:00,138.15,138.15,137.67,137.84,16058.0,131.8374,131.8374,131.3794,131.5416,16058.0
2023-05-08 11:00:00,137.85,138.45,137.82,138.32,8817.0,131.5512,132.1237,131.5225,131.9997,8817.0
2023-05-08 11:10:00,138.29,138.29,138.0,138.12,9797.0,131.971,131.971,131.6943,131.8088,9797.0
2023-05-08 11:20:00,138.16,138.18,138.0,138.0,7628.0,131.847,131.8661,131.6943,131.6943,7628.0
2023-05-08 11:30:00,138.0,138.13,137.8,138.05,25192.0,131.6943,131.8184,131.5034,131.742,25192.0
2023-05-08 11:40:00,137.98,138.36,137.95,138.29,8854.0,131.6752,132.0379,131.6466,131.971,8854.0
2023-05-08 11:50:00,138.27,138.62,138.27,138.61,7560.0,131.952,132.286,131.952,132.2764,7560.0
2023-05-08 12:00:00,138.58,138.58,138.19,138.5,6978.0,132.2478,132.2478,131.8756,132.1715,6978.0
2023-05-08 12:10:00,138.52,138.53,138.17,138.3,16270.0,132.1905,132.2001,131.8565,131.9806,16270.0
2023-05-08 12:20:00,138.29,138.36,138.12,138.15,12829.0,131.971,132.0379,131.8088,131.8374,12829.0
2023-05-08 12:30:00,138.18,138.44,138.13,138.43,10335.0,131.8661,132.1142,131.8184,132.1047,10335.0
2023-05-08 12:40:00,138.4,138.44,138.19,138.24,7695.0,132.076,132.1142,131.8756,131.9233,7695.0
2023-05-08 12:50:00,138.31,138.47,138.29,138.46,6084.0,131.9901,132.1428,131.971,132.1333,6084.0
2023-05-08 13:00:00,138.46,138.49,138.3,138.44,10214.0,132.1333,132.1619,131.9806,132.1142,10214.0
2023-05-08 13:10:00,138.44,138.62,138.44,138.51,14285.0,132.1142,132.286,132.1142,132.181,14285.0
2023-05-08 13:20:00,138.55,138.7,138.55,138.58,10966.0,132.2192,132.3623,132.2192,132.2478,10966.0
2023-05-08 13:30:00,138.6,138.73,138.6,138.67,13244.0,132.2669,132.3909,132.2669,132.3337,13244.0
2023-05-08 13:40:00,138.7,138.84,138.59,138.7,16092.0,132.3623,132.4959,132.2573,132.3623,16092.0
2023-05-08 13:50:00,138.68,139.09,138.64,139.03,17719.0,132.3432,132.7345,132.3051,132.6772,17719.0
2023-05-08 14:00:00,139.15,139.26,138.55,138.74,42558.0,132.7918,132.8967,132.2192,132.4005,42558.0
2023-05-08 14:10:00,138.79,139.03,138.71,138.9,13347.0,132.4482,132.6772,132.3719,132.5532,13347.0
2023-05-08 14:20:00,138.9,139.08,138.71,138.81,12994.0,132.5532,132.725,132.3719,132.4673,12994.0
2023-05-08 14:30:00,138.82,138.89,138.7,138.7,12221.0,132.4768,132.5436,132.3623,132.3623,12221.0
2023-05-08 14:40:00,138.69,138.87,138.66,138.78,6104.0,132.3528,132.5245,132.3241,132.4387,6104.0
2023-05-08 14:50:00,138.79,138.79,138.47,138.5,9691.0,132.4482,132.4482,132.1428,132.1715,9691.0
2023-05-08 15:00:00,138.47,138.5,138.35,138.47,11028.0,132.1428,132.1715,132.0283,132.1428,11028.0
2023-05-08 15:10:00,138.49,138.67,138.42,138.66,18368.0,132.1619,132.3337,132.0951,132.3241,18368.0
2023-05-08 15:20:00,138.67,138.68,138.48,138.6,19739.0,132.3337,132.3432,132.1524,132.2669,19739.0
2023-05-08 15:30:00,138.59,138.97,138.56,138.93,20316.0,132.2573,132.62,132.2287,132.5818,20316.0
2023-05-08 15:40:00,138.93,138.99,138.78,138.99,34728.0,132.5818,132.6391,132.4387,132.6391,34728.0
2023-05-08 15:50:00,139.0,139.02,138.58,138.72,134212.0,132.6486,132.6677,132.2478,132.3814,134212.0
2023-05-09 09:30:00,137.4,137.62,136.66,136.73,14917.0,131.7145,131.9254,131.0051,131.0722,14917.0
2023-05-09 09:40:00,136.6,136.81,136.37,136.6,10170.0,130.9476,131.1489,130.7271,130.9476,10170.0
2023-05-09 09:50:00,136.58,137.5,136.5,137.5,17882.0,130.9284,131.8104,130.8517,131.8104,17882.0
2023-05-09 10:00:00,137.37,137.37,136.68,136.82,12751.0,131.6857,131.6857,131.0243,131.1585,12751.0
2023-05-09 10:10:00,136.71,137.25,136.59,137.1,11233.0,131.0531,131.5707,130.938,131.4269,11233.0
2023-05-09 10:20:00,137.09,137.22,137.01,137.21,9033.0,131.4173,131.542,131.3406,131.5324,9033.0
2023-05-09 10:30:00,137.23,137.3,136.98,137.05,9261.0,131.5515,131.6186,131.3119,131.379,9261.0
2023-05-09 10:40:00,137.1,137.26,136.92,137.07,18207.0,131.4269,131.5803,131.2544,131.3982,18207.0
2023-05-09 10:50:00,137.04,137.25,136.97,137.12,24328.0,131.3694,131.5707,131.3023,131.4461,24328.0
2023-05-09 11:00:00,137.14,137.31,137.14,137.2,7244.0,131.4653,131.6282,131.4653,131.5228,7244.0
2023-05-09 11:10:00,137.24,137.61,137.03,137.51,7157.0,131.5611,131.9158,131.3598,131.82,7157.0
2023-05-09 11:20:00,137.53,137.54,137.17,137.24,9968.0,131.8391,131.8487,131.494,131.5611,9968.0
2023-05-09 11:30:00,137.33,137.6,137.32,137.55,8693.0,131.6474,131.9062,131.6378,131.8583,8693.0
2023-05-09 11:40:00,137.52,137.52,137.35,137.41,5196.0,131.8295,131.8295,131.6666,131.7241,5196.0
2023-05-09 11:50:00,137.45,137.5,137.21,137.31,13039.0,131.7624,131.8104,131.5324,131.6282,13039.0
2023-05-09 12:00:00,137.26,137.61,137.26,137.31,7461.0,131.5803,131.9158,131.5803,131.6282,7461.0
2023-05-09 12:10:00,137.35,137.35,137.12,137.22,2836.0,131.6666,131.6666,131.4461,131.542,2836.0
2023-05-09 12:20:00,137.19,137.29,137.09,137.16,6710.0,131.5132,131.6091,131.4173,131.4844,6710.0
2023-05-09 12:30:00,137.18,137.25,136.99,136.99,6682.0,131.5036,131.5707,131.3215,131.3215,6682.0
2023-05-09 12:40:00,136.97,136.98,136.82,136.97,6557.0,131.3023,131.3119,131.1585,131.3023,6557.0
2023-05-09 12:50:00,136.96,137.21,136.96,137.14,8790.0,131.2927,131.5324,131.2927,131.4653,8790.0
2023-05-09 13:00:00,137.14,137.18,136.96,137.0,5909.0,131.4653,131.5036,131.2927,131.3311,5909.0
2023-05-09 13:10:00,136.97,137.16,136.92,137.16,7398.0,131.3023,131.4844,131.2544,131.4844,7398.0
2023-05-09 13:20:00,137.17,137.49,137.17,137.45,3962.0,131.494,131.8008,131.494,131.7624,3962.0
2023-05-09 13:30:00,137.46,137.54,137.25,137.31,11994.0,131.772,131.8487,131.5707,131.6282,11994.0
2023-05-09 13:40:00,137.31,137.33,137.19,137.3,7292.0,131.6282,131.6474,131.5132,131.6186,7292.0
2023-05-09 13:50:00,137.26,137.61,137.25,137.57,8329.0,131.5803,131.9158,131.5707,131.8775,8329.0
2023-05-09 14:00:00,137.61,137.7,137.46,137.49,5931.0,131.9158,132.0021,131.772,131.8008,5931.0
2023-05-09 14:10:00,137.44,137.45,137.2,137.31,7679.0,131.7529,131.7624,131.5228,131.6282,7679.0
2023-05-09 14:20:00,137.33,137.38,137.23,137.24,5930.0,131.6474,131.6953,131.5515,131.5611,5930.0
2023-05-09 14:30:00,137.24,137.52,137.24,137.42,13034.0,131.5611,131.8295,131.5611,131.7337,13034.0
2023-05-09 14:40:00,137.43,137.53,137.42,137.52,8143.0,131.7433,131.8391,131.7337,131.8295,8143.0
2023-05-09 14:50:00,137.54,137.62,137.25,137.27,16437.0,131.8487,131.9254,131.5707,131.5899,16437.0
2023-05-09 15:00:00,137.27,137.75,137.27,137.5,18704.0,131.5899,132.05,131.5899,131.8104,18704.0
2023-05-09 15:10:00,137.46,137.46,137.32,137.32,14477.0,131.772,131.772,131.6378,131.6378,14477.0
2023-05-09 15:20:00,137.34,137.37,137.2,137.31,11412.0,131.657,131.6857,131.5228,131.6282,11412.0
2023-05-09 15:30:00,137.29,137.7,137.21,137.59,26185.0,131.6091,132.0021,131.5324,131.8966,26185.0
2023-05-09 15:40:00,137.59,137.59,137.0,137.33,38085.0,131.8966,131.8966,131.3311,131.6474,38085.0
2023-05-09 15:50:00,137.33,137.41,137.12,137.17,96036.0,131.6474,131.7241,131.4461,131.494,96036.0
2023-05-10 09:30:00,139.1,139.65,137.81,138.0,31687.0,133.3442,133.8714,132.1075,132.2897,31687.0
2023-05-10 09:40:00,137.8,137.8,136.93,137.16,6494.0,132.098,132.098,131.264,131.4844,6494.0
2023-05-10 09:50:00,137.07,137.07,136.78,136.95,4706.0,131.3982,131.3982,131.1202,131.2831,4706.0
2023-05-10 10:00:00,137.0,137.65,137.0,137.38,11087.0,131.3311,131.9542,131.3311,131.6953,11087.0
2023-05-10 10:10:00,137.23,137.45,137.01,137.14,19103.0,131.5515,131.7624,131.3406,131.4653,19103.0
2023-05-10 10:20:00,137.25,137.35,137.1,137.24,7168.0,131.5707,131.6666,131.4269,131.5611,7168.0
2023-05-10 10:30:00,137.4,137.42,136.86,136.88,11269.0,131.7145,131.7337,131.1969,131.216,11269.0
2023-05-10 10:40:00,136.88,137.05,136.48,136.63,17023.0,131.216,131.379,130.8326,130.9764,17023.0
2023-05-10 10:50:00,136.56,136.62,136.07,136.27,10802.0,130.9093,130.9668,130.4395,130.6313,10802.0
2023-05-10 11:00:00,136.25,136.43,136.04,136.43,7979.0,130.6121,130.7846,130.4108,130.7846,7979.0
2023-05-10 11:10:00,136.44,136.67,136.4,136.67,7746.0,130.7942,131.0147,130.7559,131.0147,7746.0
2023-05-10 11:20:00,136.71,136.72,136.56,136.71,9160.0,131.0531,131.0626,130.9093,131.0531,9160.0
2023-05-10 11:30:00,136.69,137.14,136.68,137.12,5529.0,131.0339,131.4653,131.0243,131.4461,5529.0
2023-05-10 11:40:00,137.11,137.26,137.07,137.17,19844.0,131.4365,131.5803,131.3982,131.494,19844.0
2023-05-10 11:50:00,137.17,137.34,137.08,137.15,16358.0,131.494,131.657,131.4077,131.4749,16358.0
2023-05-10 12:00:00,137.18,137.19,136.89,137.09,20609.0,131.5036,131.5132,131.2256,131.4173,20609.0
2023-05-10 12:10:00,137.11,137.34,137.09,137.21,3990.0,131.4365,131.657,131.4173,131.5324,3990.0
2023-05-10 12:20:00,137.14,137.21,137.01,137.12,10129.0,131.4653,131.5324,131.3406,131.4461,10129.0
2023-05-10 12:30:00,137.22,137.22,136.76,136.82,5356.0,131.542,131.542,131.101,131.1585,5356.0
2023-05-10 12:40:00,136.87,137.02,136.83,136.92,6807.0,131.2064,131.3502,131.1681,131.2544,6807.0
2023-05-10 12:50:00,136.86,136.86,136.34,136.41,5563.0,131.1969,131.1969,130.6984,130.7655,5563.0
2023-05-10 13:00:00,136.46,136.46,136.08,136.13,9464.0,130.8134,130.8134,130.4491,130.4971,9464.0
2023-05-10 13:10:00,136.08,136.1,135.93,136.0,4919.0,130.4491,130.4683,130.3053,130.3724,4919.0
2023-05-10 13:20:00,135.94,135.94,135.42,135.68,8772.0,130.3149,130.3149,129.8164,130.0657,8772.0
2023-05-10 13:30:00,135.69,135.85,135.63,135.72,6104.0,130.0753,130.2286,130.0177,130.104,6104.0
2023-05-10 13:40:00,135.66,135.88,135.59,135.83,23380.0,130.0465,130.2574,129.9794,130.2095,23380.0
2023-05-10 13:50:00,135.8,135.94,135.59,135.89,10239.0,130.1807,130.3149,129.9794,130.267,10239.0
2023-05-10 14:00:00,136.0,136.18,135.95,136.09,5665.0,130.3724,130.545,130.3245,130.4587,5665.0
2023-05-10 14:10:00,136.12,136.12,135.96,136.05,7848.0,130.4875,130.4875,130.3341,130.4204,7848.0
2023-05-10 14:20:00,136.04,136.16,135.88,136.16,8287.0,130.4108,130.5258,130.2574,130.5258,8287.0
2023-05-10 14:30:00,136.21,136.32,136.12,136.32,14622.0,130.5737,130.6792,130.4875,130.6792,14622.0
2023-05-10 14:40:00,136.34,136.56,136.3,136.38,7265.0,130.6984,130.9093,130.66,130.7367,7265.0
2023-05-10 14:50:00,136.36,136.59,136.35,136.56,8513.0,130.7175,130.938,130.708,130.9093,8513.0
2023-05-10 15:00:00,136.51,136.58,136.36,136.55,12103.0,130.8613,130.9284,130.7175,130.8997,12103.0
2023-05-10 15:10:00,136.51,136.59,136.4,136.56,11960.0,130.8613,130.938,130.7559,130.9093,11960.0
2023-05-10 15:20:00,136.65,137.11,136.62,136.84,7948.0,130.9955,131.4365,130.9668,131.1777,7948.0
2023-05-10 15:30:00,136.79,137.22,136.76,137.15,19089.0,131.1297,131.542,131.101,131.4749,19089.0
2023-05-10 15:40:00,137.25,137.3,137.09,137.22,24636.0,131.5707,131.6186,131.4173,131.542,24636.0
2023-05-10 15:50:00,137.18,137.18,136.74,136.87,64667.0,131.5036,131.5036,131.0818,131.2064,64667.0
2023-05-11 09:30:00,135.96,136.27,134.94,135.27,32639.0,130.3341,130.6313,129.3563,129.6726,32639.0
2023-05-11 09:40:00,135.37,136.07,135.28,135.45,13774.0,129.7685,130.4395,129.6822,129.8452,13774.0
2023-05-11 09:50:00,135.35,135.65,135.32,135.65,14381.0,129.7493,130.0369,129.7206,130.0369,14381.0
2023-05-11 10:00:00,135.76,136.12,135.55,135.84,21167.0,130.1424,130.4875,129.9411,130.2191,21167.0
2023-05-11 10:10:00,135.67,136.34,135.63,136.11,9322.0,130.0561,130.6984,130.0177,130.4779,9322.0
2023-05-11 10:20:00,135.99,136.61,135.83,136.25,19684.0,130.3629,130.9572,130.2095,130.6121,19684.0
2023-05-11 10:30:00,136.3,136.33,135.94,135.99,7968.0,130.66,130.6888,130.3149,130.3629,7968.0
2023-05-11 10:40:00,135.99,136.28,135.91,136.06,11335.0,130.3629,130.6409,130.2862,130.43,11335.0
2023-05-11 10:50:00,135.96,136.04,135.86,135.96,8258.0,130.3341,130.4108,130.2382,130.3341,8258.0
2023-05-11 11:00:00,136.02,136.26,135.95,135.99,12344.0,130.3916,130.6217,130.3245,130.3629,12344.0
2023-05-11 11:10:00,135.99,136.2,135.94,136.2,11057.0,130.3629,130.5642,130.3149,130.5642,11057.0
2023-05-11 11:20:00,136.19,136.33,135.99,136.09,14727.0,130.5546,130.6888,130.3629,130.4587,14727.0
2023-05-11 11:30:00,136.13,136.38,136.13,136.18,8824.0,130.4971,130.7367,130.4971,130.545,8824.0
2023-05-11 11:40:00,136.26,136.52,136.17,136.18,6312.0,130.6217,130.8709,130.5354,130.545,6312.0
2023-05-11 11:50:00,136.09,136.34,136.09,136.29,11743.0,130.4587,130.6984,130.4587,130.6504,11743.0
2023-05-11 12:00:00,136.27,136.38,136.08,136.25,9748.0,130.6313,130.7367,130.4491,130.6121,9748.0
2023-05-11 12:10:00,136.22,136.24,136.04,136.15,7236.0,130.5833,130.6025,130.4108,130.5162,7236.0
2023-05-11 12:20:00,136.18,136.31,135.89,135.97,9010.0,130.545,130.6696,130.267,130.3437,9010.0
2023-05-11 12:30:00,135.96,136.12,135.89,136.1,6507.0,130.3341,130.4875,130.267,130.4683,6507.0
2023-05-11 12:40:00,136.06,136.15,136.05,136.11,7644.0,130.43,130.5162,130.4204,130.4779,7644.0
2023-05-11 12:50:00,136.13,136.21,136.02,136.14,8488.0,130.4971,130.5737,130.3916,130.5066,8488.0
2023-05-11 13:00:00,136.19,136.25,136.11,136.11,7967.0,130.5546,130.6121,130.4779,130.4779,7967.0
2023-05-11 13:10:00,136.17,136.2,135.99,136.16,6984.0,130.5354,130.5642,130.3629,130.5258,6984.0
2023-05-11 13:20:00,136.21,136.25,135.91,135.91,6570.0,130.5737,130.6121,130.2862,130.2862,6570.0
2023-05-11 13:30:00,135.9,136.19,135.76,136.13,6901.0,130.2766,130.5546,130.1424,130.4971,6901.0
2023-05-11 13:40:00,136.14,136.17,135.54,135.61,11043.0,130.5066,130.5354,129.9315,129.9986,11043.0
2023-05-11 13:50:00,135.57,136.15,135.49,136.1,10450.0,129.9602,130.5162,129.8835,130.4683,10450.0
2023-05-11 14:00:00,136.12,136.28,135.99,136.18,9608.0,130.4875,130.6409,130.3629,130.545,9608.0
2023-05-11 14:10:00,136.25,136.26,136.1,136.11,5584.0,130.6121,130.6217,130.4683,130.4779,5584.0
2023-05-11 14:20:00,136.07,136.37,135.98,136.37,9067.0,130.4395,130.7271,130.3533,130.7271,9067.0
2023-05-11 14:30:00,136.44,136.55,136.42,136.5,9343.0,130.7942,130.8997,130.7751,130.8517,9343.0
2023-05-11 14:40:00,136.55,136.78,136.54,136.78,9204.0,130.8997,131.1202,130.8901,131.1202,9204.0
2023-05-11 14:50:00,136.77,136.77,136.53,136.74,9651.0,131.1106,131.1106,130.8805,131.0818,9651.0
2023-05-11 15:00:00,136.74,136.76,136.58,136.72,11531.0,131.0818,131.101,130.9284,131.0626,11531.0
2023-05-11 15:10:00,136.7,136.84,136.62,136.75,12894.0,131.0435,131.1777,130.9668,131.0914,12894.0
2023-05-11 15:20:00,136.71,136.94,136.67,136.91,13169.0,131.0531,131.2735,131.0147,131.2448,13169.0
2023-05-11 15:30:00,136.89,136.97,136.54,136.65,23401.0,131.2256,131.3023,130.8901,130.9955,23401.0
2023-05-11 15:40:00,136.63,137.05,136.63,137.04,37620.0,130.9764,131.379,130.9764,131.3694,37620.0
2023-05-11 15:50:00,137.03,137.39,136.99,137.3,101325.0,131.3598,131.7049,131.3215,131.6186,101325.0
2023-05-12 09:30:00,138.18,138.72,138.01,138.66,16286.0,132.4622,132.9799,132.2993,132.9224,16286.0
2023-05-12 09:40:00,138.59,138.7,138.14,138.24,10376.0,132.8553,132.9607,132.4239,132.5198,10376.0
2023-05-12 09:50:00,138.19,138.46,138.18,138.24,7457.0,132.4718,132.7306,132.4622,132.5198,7457.0
2023-05-12 10:00:00,137.99,138.12,137.68,137.9,9513.0,132.2801,132.4047,131.9829,132.1938,9513.0
2023-05-12 10:10:00,137.9,138.03,137.73,137.92,6488.0,132.1938,132.3184,132.0309,132.213,6488.0
2023-05-12 10:20:00,137.87,137.87,137.56,137.58,11436.0,132.1651,132.1651,131.8679,131.8871,11436.0
2023-05-12 10:30:00,137.54,137.72,137.43,137.62,8142.0,131.8487,132.0213,131.7433,131.9254,8142.0
2023-05-12 10:40:00,137.68,137.68,137.3,137.3,7170.0,131.9829,131.9829,131.6186,131.6186,7170.0
2023-05-12 10:50:00,137.25,137.27,137.09,137.23,5342.0,131.5707,131.5899,131.4173,131.5515,5342.0
2023-05-12 11:00:00,137.26,137.33,136.99,137.04,21720.0,131.5803,131.6474,131.3215,131.3694,21720.0
2023-05-12 11:10:00,137.06,137.07,136.74,136.8,5968.0,131.3886,131.3982,131.0818,131.1393,5968.0
2023-05-12 11:20:00,136.85,136.93,136.73,136.74,7775.0,131.1873,131.264,131.0722,131.0818,7775.0
2023-05-12 11:30:00,136.74,136.94,136.7,136.7,9062.0,131.0818,131.2735,131.0435,131.0435,9062.0
2023-05-12 11:40:00,136.77,137.0,136.77,137.0,4800.0,131.1106,131.3311,131.1106,131.3311,4800.0
2023-05-12 11:50:00,137.03,137.17,136.96,137.17,7764.0,131.3598,131.494,131.2927,131.494,7764.0
2023-05-12 12:00:00,137.2,137.22,136.77,136.81,7307.0,131.5228,131.542,131.1106,131.1489,7307.0
2023-05-12 12:10:00,136.75,136.79,136.58,136.79,4142.0,131.0914,131.1297,130.9284,131.1297,4142.0
2023-05-12 12:20:00,136.69,136.72,136.48,136.61,5294.0,131.0339,131.0626,130.8326,130.9572,5294.0
2023-05-12 12:30:00,136.61,136.76,136.54,136.7,7751.0,130.9572,131.101,130.8901,131.0435,7751.0
2023-05-12 12:40:00,136.66,136.7,136.54,136.56,4041.0,131.0051,131.0435,130.8901,130.9093,4041.0
2023-05-12 12:50:00,136.58,136.75,136.58,136.73,4037.0,130.9284,131.0914,130.9284,131.0722,4037.0
2023-05-12 13:00:00,136.7,136.8,136.62,136.79,5815.0,131.0435,131.1393,130.9668,131.1297,5815.0
2023-05-12 13:10:00,136.75,136.82,136.71,136.72,3421.0,131.0914,131.1585,131.0531,131.0626,3421.0
2023-05-12 13:20:00,136.75,137.2,136.74,137.2,13280.0,131.0914,131.5228,131.0818,131.5228,13280.0
2023-05-12 13:30:00,137.17,137.28,136.8,136.8,11868.0,131.494,131.5995,131.1393,131.1393,11868.0
2023-05-12 13:40:00,136.8,136.9,136.67,136.76,5397.0,131.1393,131.2352,131.0147,131.101,5397.0
2023-05-12 13:50:00,136.69,136.69,136.35,136.37,5870.0,131.0339,131.0339,130.708,130.7271,5870.0
2023-05-12 14:00:00,136.3,136.54,136.29,136.48,5379.0,130.66,130.8901,130.6504,130.8326,5379.0
2023-05-12 14:10:00,136.53,136.58,136.34,136.39,3304.0,130.8805,130.9284,130.6984,130.7463,3304.0
2023-05-12 14:20:00,136.32,136.73,136.29,136.64,6933.0,130.6792,131.0722,130.6504,130.986,6933.0
2023-05-12 14:30:00,136.66,136.72,136.49,136.49,4995.0,131.0051,131.0626,130.8422,130.8422,4995.0
2023-05-12 14:40:00,136.53,136.6,136.34,136.54,7661.0,130.8805,130.9476,130.6984,130.8901,7661.0
2023-05-12 14:50:00,136.59,136.86,136.58,136.8,14154.0,130.938,131.1969,130.9284,131.1393,14154.0
2023-05-12 15:00:00,136.86,137.03,136.77,137.02,10976.0,131.1969,131.3598,131.1106,131.3502,10976.0
2023-05-12 15:10:00,137.0,137.18,136.99,137.12,15732.0,131.3311,131.5036,131.3215,131.4461,15732.0
2023-05-12 15:20:00,137.14,137.3,137.14,137.3,15737.0,131.4653,131.6186,131.4653,131.6186,15737.0
2023-05-12 15:30:00,137.31,137.63,137.31,137.53,29485.0,131.6282,131.935,131.6282,131.8391,29485.0
2023-05-12 15:40:00,137.54,137.75,137.53,137.71,41459.0,131.8487,132.05,131.8391,132.0117,41459.0
2023-05-12 15:50:00,137.71,138.19,137.69,138.14,118074.0,132.0117,132.4718,131.9925,132.4239,118074.0
2023-05-15 09:30:00,138.76,139.0,138.36,139.0,16148.0,133.0182,133.2483,132.6348,133.2483,16148.0
2023-05-15 09:40:00,138.92,139.08,138.31,138.46,24141.0,133.1716,133.325,132.5869,132.7306,24141.0
2023-05-15 09:50:00,138.51,138.55,138.3,138.53,11256.0,132.7786,132.8169,132.5773,132.7978,11256.0
2023-05-15 10:00:00,138.54,138.64,138.39,138.42,16283.0,132.8073,132.9032,132.6635,132.6923,16283.0
2023-05-15 10:10:00,138.46,138.57,138.34,138.54,9064.0,132.7306,132.8361,132.6156,132.8073,9064.0
2023-05-15 10:20:00,138.55,138.87,138.49,138.75,31643.0,132.8169,133.1237,132.7594,133.0086,31643.0
2023-05-15 10:30:00,138.74,139.16,138.74,139.14,16875.0,132.9991,133.4017,132.9991,133.3825,16875.0
2023-05-15 10:40:00,139.14,139.37,139.08,139.32,11857.0,133.3825,133.603,133.325,133.5551,11857.0
2023-05-15 10:50:00,139.35,139.51,139.28,139.38,22840.0,133.5838,133.7372,133.5167,133.6126,22840.0
2023-05-15 11:00:00,139.38,139.4,139.08,139.11,11052.0,133.6126,133.6318,133.325,133.3538,11052.0
2023-05-15 11:10:00,139.11,139.22,139.0,139.16,14280.0,133.3538,133.4592,133.2483,133.4017,14280.0
2023-05-15 11:20:00,139.16,139.5,139.15,139.36,14155.0,133.4017,133.7276,133.3921,133.5934,14155.0
2023-05-15 11:30:00,139.34,139.51,139.26,139.36,10734.0,133.5742,133.7372,133.4975,133.5934,10734.0
2023-05-15 11:40:00,139.39,139.48,139.18,139.46,9694.0,133.6222,133.7084,133.4209,133.6893,9694.0
2023-05-15 11:50:00,139.48,139.5,139.18,139.21,9630.0,133.7084,133.7276,133.4209,133.4496,9630.0
2023-05-15 12:00:00,139.19,139.3,139.11,139.26,7309.0,133.4304,133.5359,133.3538,133.4975,7309.0
2023-05-15 12:10:00,139.29,139.44,139.26,139.44,8327.0,133.5263,133.6701,133.4975,133.6701,8327.0
2023-05-15 12:20:00,139.45,139.59,139.29,139.49,11725.0,133.6797,133.8139,133.5263,133.718,11725.0
2023-05-15 12:30:00,139.51,139.65,139.5,139.63,7606.0,133.7372,133.8714,133.7276,133.8522,7606.0
2023-05-15 12:40:00,139.65,139.93,139.57,139.93,15210.0,133.8714,134.1398,133.7947,134.1398,15210.0
2023-05-15 12:50:00,139.94,140.28,139.93,140.25,14621.0,134.1494,134.4753,134.1398,134.4466,14621.0
2023-05-15 13:00:00,140.24,140.3,140.16,140.29,14992.0,134.437,134.4945,134.3603,134.4849,14992.0
2023-05-15 13:10:00,140.31,140.45,140.25,140.38,20891.0,134.5041,134.6383,134.4466,134.5712,20891.0
2023-05-15 13:20:00,140.36,140.38,140.02,140.08,14683.0,134.552,134.5712,134.2261,134.2836,14683.0
2023-05-15 13:30:00,140.03,140.13,139.88,139.93,8523.0,134.2357,134.3315,134.0919,134.1398,8523.0
2023-05-15 13:40:00,139.96,139.98,139.74,139.95,10946.0,134.1686,134.1878,133.9577,134.159,10946.0
2023-05-15 13:50:00,139.96,140.19,139.83,140.16,13314.0,134.1686,134.3891,134.044,134.3603,13314.0
2023-05-15 14:00:00,140.2,140.54,140.2,140.47,9585.0,134.3986,134.7246,134.3986,134.6575,9585.0
2023-05-15 14:10:00,140.46,140.6,140.45,140.56,12681.0,134.6479,134.7821,134.6383,134.7438,12681.0
2023-05-15 14:20:00,140.51,140.57,140.3,140.35,10888.0,134.6958,134.7533,134.4945,134.5424,10888.0
2023-05-15 14:30:00,140.35,140.46,140.23,140.42,9765.0,134.5424,134.6479,134.4274,134.6095,9765.0
2023-05-15 14:40:00,140.47,140.58,140.38,140.44,9290.0,134.6575,134.7629,134.5712,134.6287,9290.0
2023-05-15 14:50:00,140.4,140.41,140.24,140.28,9555.0,134.5904,134.6,134.437,134.4753,9555.0
2023-05-15 15:00:00,140.32,140.48,140.26,140.42,10359.0,134.5137,134.6671,134.4562,134.6095,10359.0
2023-05-15 15:10:00,140.41,140.51,140.35,140.51,10644.0,134.6,134.6958,134.5424,134.6958,10644.0
2023-05-15 15:20:00,140.5,140.68,140.42,140.61,15629.0,134.6862,134.8588,134.6095,134.7917,15629.0
2023-05-15 15:30:00,140.6,140.76,140.58,140.72,23091.0,134.7821,134.9355,134.7629,134.8971,23091.0
2023-05-15 15:40:00,140.7,140.79,140.55,140.67,29617.0,134.878,134.9642,134.7342,134.8492,29617.0
2023-05-15 15:50:00,140.66,140.7,140.49,140.64,92328.0,134.8396,134.878,134.6766,134.8204,92328.0
2023-05-16 09:30:00,139.52,139.52,138.82,139.42,24659.0,133.7468,133.7468,133.0758,133.6509,24659.0
2023-05-16 09:40:00,139.52,139.75,139.32,139.33,10205.0,133.7468,133.9673,133.5551,133.5646,10205.0
2023-05-16 09:50:00,139.21,139.65,139.02,139.58,30781.0,133.4496,133.8714,133.2675,133.8043,30781.0
2023-05-16 10:00:00,139.66,140.16,139.6,139.94,14643.0,133.881,134.3603,133.8235,134.1494,14643.0
2023-05-16 10:10:00,139.99,140.0,139.48,139.66,32106.0,134.1973,134.2069,133.7084,133.881,32106.0
2023-05-16 10:20:00,139.67,139.85,139.38,139.85,12093.0,133.8906,134.0631,133.6126,134.0631,12093.0
2023-05-16 10:30:00,139.85,139.96,139.3,139.66,12179.0,134.0631,134.1686,133.5359,133.881,12179.0
2023-05-16 10:40:00,139.61,139.89,139.46,139.82,7553.0,133.8331,134.1015,133.6893,134.0344,7553.0
2023-05-16 10:50:00,139.77,139.88,139.54,139.56,14179.0,133.9864,134.0919,133.766,133.7851,14179.0
2023-05-16 11:00:00,139.55,139.62,139.29,139.3,4873.0,133.7755,133.8426,133.5263,133.5359,4873.0
2023-05-16 11:10:00,139.29,139.61,139.28,139.58,7391.0,133.5263,133.8331,133.5167,133.8043,7391.0
2023-05-16 11:20:00,139.58,139.72,139.53,139.7,6048.0,133.8043,133.9385,133.7564,133.9193,6048.0
2023-05-16 11:30:00,139.67,139.75,139.28,139.35,13483.0,133.8906,133.9673,133.5167,133.5838,13483.0
2023-05-16 11:40:00,139.38,139.55,139.28,139.54,11638.0,133.6126,133.7755,133.5167,133.766,11638.0
2023-05-16 11:50:00,139.53,139.77,139.42,139.75,21341.0,133.7564,133.9864,133.6509,133.9673,21341.0
2023-05-16 12:00:00,139.78,139.79,139.37,139.39,27021.0,133.996,134.0056,133.603,133.6222,27021.0
2023-05-16 12:10:00,139.42,139.54,139.35,139.41,6272.0,133.6509,133.766,133.5838,133.6413,6272.0
2023-05-16 12:20:00,139.49,139.51,139.37,139.51,7341.0,133.718,133.7372,133.603,133.7372,7341.0
2023-05-16 12:30:00,139.52,139.64,139.45,139.64,6715.0,133.7468,133.8618,133.6797,133.8618,6715.0
2023-05-16 12:40:00,139.7,139.79,139.51,139.62,7912.0,133.9193,134.0056,133.7372,133.8426,7912.0
2023-05-16 12:50:00,139.66,139.97,139.66,139.86,15446.0,133.881,134.1782,133.881,134.0727,15446.0
2023-05-16 13:00:00,139.95,139.95,139.77,139.89,12374.0,134.159,134.159,133.9864,134.1015,12374.0
2023-05-16 13:10:00,139.86,139.95,139.82,139.87,4581.0,134.0727,134.159,134.0344,134.0823,4581.0
2023-05-16 13:20:00,139.84,139.97,139.84,139.89,6363.0,134.0535,134.1782,134.0535,134.1015,6363.0
2023-05-16 13:30:00,139.93,139.98,139.75,139.75,8595.0,134.1398,134.1878,133.9673,133.9673,8595.0
2023-05-16 13:40:00,139.73,139.73,139.48,139.72,7692.0,133.9481,133.9481,133.7084,133.9385,7692.0
2023-05-16 13:50:00,139.74,139.88,139.72,139.84,4684.0,133.9577,134.0919,133.9385,134.0535,4684.0
2023-05-16 14:00:00,139.89,139.89,139.46,139.58,6537.0,134.1015,134.1015,133.6893,133.8043,6537.0
2023-05-16 14:10:00,139.6,139.96,139.6,139.96,11787.0,133.8235,134.1686,133.8235,134.1686,11787.0
2023-05-16 14:20:00,139.97,140.04,139.79,139.87,20010.0,134.1782,134.2453,134.0056,134.0823,20010.0
2023-05-16 14:30:00,139.87,139.97,139.85,139.95,13179.0,134.0823,134.1782,134.0631,134.159,13179.0
2023-05-16 14:40:00,139.97,140.01,139.84,140.0,13183.0,134.1782,134.2165,134.0535,134.2069,13183.0
2023-05-16 14:50:00,139.99,140.18,139.99,140.12,10530.0,134.1973,134.3795,134.1973,134.322,10530.0
2023-05-16 15:00:00,140.09,140.14,139.94,139.95,14181.0,134.2932,134.3411,134.1494,134.159,14181.0
2023-05-16 15:10:00,139.95,140.1,139.87,139.87,17302.0,134.159,134.3028,134.0823,134.0823,17302.0
2023-05-16 15:20:00,139.81,139.9,139.76,139.81,20344.0,134.0248,134.1111,133.9769,134.0248,20344.0
2023-05-16 15:30:00,139.81,140.0,139.77,140.0,26253.0,134.0248,134.2069,133.9864,134.2069,26253.0
2023-05-16 15:40:00,139.98,140.01,139.86,139.88,34028.0,134.1878,134.2165,134.0727,134.0919,34028.0
2023-05-16 15:50:00,139.85,139.88,139.31,139.33,116038.0,134.0631,134.0919,133.5455,133.5646,116038.0
2023-05-17 09:30:00,140.01,140.24,139.91,140.1,9126.0,134.2165,134.437,134.1206,134.3028,9126.0
2023-05-17 09:40:00,140.15,140.2,139.81,139.87,3774.0,134.3507,134.3986,134.0248,134.0823,3774.0
2023-05-17 09:50:00,139.9,139.94,139.59,139.73,6682.0,134.1111,134.1494,133.8139,133.9481,6682.0
2023-05-17 10:00:00,139.65,140.12,139.64,140.09,10481.0,133.8714,134.322,133.8618,134.2932,10481.0
2023-05-17 10:10:00,140.09,140.2,140.02,140.04,5774.0,134.2932,134.3986,134.2261,134.2453,5774.0
2023-05-17 10:20:00,140.04,140.26,140.04,140.21,6813.0,134.2453,134.4562,134.2453,134.4082,6813.0
2023-05-17 10:30:00,140.33,140.47,140.15,140.4,11796.0,134.5233,134.6575,134.3507,134.5904,11796.0
2023-05-17 10:40:00,140.43,140.76,140.37,140.64,8511.0,134.6191,134.9355,134.5616,134.8204,8511.0
2023-05-17 10:50:00,140.68,140.72,140.59,140.62,11953.0,134.8588,134.8971,134.7725,134.8013,11953.0
2023-05-17 11:00:00,140.68,140.9,140.67,140.9,10188.0,134.8588,135.0697,134.8492,135.0697,10188.0
2023-05-17 11:10:00,140.88,141.26,140.81,141.05,16459.0,135.0505,135.4148,134.9834,135.2135,16459.0
2023-05-17 11:20:00,141.07,141.13,140.6,141.13,11840.0,135.2326,135.2902,134.7821,135.2902,11840.0
2023-05-17 11:30:00,141.06,141.25,141.04,141.18,12487.0,135.2231,135.4052,135.2039,135.3381,12487.0
2023-05-17 11:40:00,141.22,141.5,141.22,141.35,7894.0,135.3764,135.6449,135.3764,135.5011,7894.0
2023-05-17 11:50:00,141.43,141.44,141.24,141.28,7936.0,135.5778,135.5873,135.3956,135.434,7936.0
2023-05-17 12:00:00,141.32,141.39,141.14,141.24,9927.0,135.4723,135.5394,135.2998,135.3956,9927.0
2023-05-17 12:10:00,141.29,141.43,141.22,141.38,7586.0,135.4435,135.5778,135.3764,135.5298,7586.0
2023-05-17 12:20:00,141.39,141.58,141.37,141.56,14408.0,135.5394,135.7215,135.5202,135.7024,14408.0
2023-05-17 12:30:00,141.59,141.83,141.56,141.82,8634.0,135.7311,135.9612,135.7024,135.9516,8634.0
2023-05-17 12:40:00,141.88,142.27,141.78,142.22,12854.0,136.0091,136.383,135.9133,136.3351,12854.0
2023-05-17 12:50:00,142.17,142.44,142.17,142.36,8388.0,136.2871,136.546,136.2871,136.4693,8388.0
2023-05-17 13:00:00,142.49,142.64,142.46,142.51,6842.0,136.5939,136.7377,136.5651,136.6131,6842.0
2023-05-17 13:10:00,142.5,142.53,142.2,142.29,7518.0,136.6035,136.6322,136.3159,136.4022,7518.0
2023-05-17 13:20:00,142.32,142.56,142.29,142.56,11667.0,136.4309,136.661,136.4022,136.661,11667.0
2023-05-17 13:30:00,142.56,142.82,142.41,142.41,17090.0,136.661,136.9102,136.5172,136.5172,17090.0
2023-05-17 13:40:00,142.4,142.54,142.06,142.06,69812.0,136.5076,136.6418,136.1817,136.1817,69812.0
2023-05-17 13:50:00,142.06,142.16,141.87,142.16,8848.0,136.1817,136.2775,135.9995,136.2775,8848.0
2023-05-17 14:00:00,142.18,142.22,141.66,141.77,8735.0,136.2967,136.3351,135.7982,135.9037,8735.0
2023-05-17 14:10:00,141.83,142.02,141.76,141.92,7958.0,135.9612,136.1433,135.8941,136.0475,7958.0
2023-05-17 14:20:00,141.91,141.95,141.82,141.85,7169.0,136.0379,136.0762,135.9516,135.9804,7169.0
2023-05-17 14:30:00,141.89,142.1,141.84,142.01,13853.0,136.0187,136.22,135.9708,136.1338,13853.0
2023-05-17 14:40:00,142.05,142.17,141.97,142.02,8027.0,136.1721,136.2871,136.0954,136.1433,8027.0
2023-05-17 14:50:00,142.03,142.03,141.78,141.78,13886.0,136.1529,136.1529,135.9133,135.9133,13886.0
2023-05-17 15:00:00,141.78,141.87,141.68,141.85,15499.0,135.9133,135.9995,135.8174,135.9804,15499.0
2023-05-17 15:10:00,141.87,141.97,141.82,141.88,9384.0,135.9995,136.0954,135.9516,136.0091,9384.0
2023-05-17 15:20:00,141.9,141.92,141.51,141.58,13822.0,136.0283,136.0475,135.6544,135.7215,13822.0
2023-05-17 15:30:00,141.62,141.82,141.62,141.77,21489.0,135.7599,135.9516,135.7599,135.9037,21489.0
2023-05-17 15:40:00,141.77,142.34,141.73,142.16,56399.0,135.9037,136.4501,135.8653,136.2775,56399.0
2023-05-17 15:50:00,142.16,142.49,142.07,142.42,133601.0,136.2775,136.5939,136.1913,136.5268,133601.0
2023-05-18 09:30:00,142.52,142.96,141.46,141.69,17173.0,136.6226,137.0444,135.6065,135.827,17173.0
2023-05-18 09:40:00,141.66,141.79,141.37,141.38,3812.0,135.7982,135.9229,135.5202,135.5298,3812.0
2023-05-18 09:50:00,141.26,141.65,141.24,141.65,3075.0,135.4148,135.7886,135.3956,135.7886,3075.0
2023-05-18 10:00:00,141.65,142.21,141.61,142.2,9573.0,135.7886,136.3255,135.7503,136.3159,9573.0
2023-05-18 10:10:00,142.3,142.44,141.97,142.36,16549.0,136.4118,136.546,136.0954,136.4693,16549.0
2023-05-18 10:20:00,142.41,142.67,142.41,142.65,12551.0,136.5172,136.7664,136.5172,136.7473,12551.0
2023-05-18 10:30:00,142.7,142.99,142.49,142.92,28551.0,136.7952,137.0732,136.5939,137.0061,28551.0
2023-05-18 10:40:00,142.89,143.0,142.5,142.65,6153.0,136.9773,137.0828,136.6035,136.7473,6153.0
2023-05-18 10:50:00,142.63,142.81,142.52,142.76,6348.0,136.7281,136.9006,136.6226,136.8527,6348.0
2023-05-18 11:00:00,142.81,143.04,142.61,142.81,14005.0,136.9006,137.1211,136.7089,136.9006,14005.0
2023-05-18 11:10:00,142.81,143.02,142.81,142.9,10653.0,136.9006,137.102,136.9006,136.9869,10653.0
2023-05-18 11:20:00,142.95,142.98,142.77,142.98,12240.0,137.0349,137.0636,136.8623,137.0636,12240.0
2023-05-18 11:30:00,142.91,142.92,142.81,142.85,9282.0,136.9965,137.0061,136.9006,136.939,9282.0
2023-05-18 11:40:00,142.79,142.97,142.69,142.86,7574.0,136.8815,137.054,136.7856,136.9486,7574.0
2023-05-18 11:50:00,142.88,142.97,142.5,142.56,10750.0,136.9678,137.054,136.6035,136.661,10750.0
2023-05-18 12:00:00,142.57,142.62,142.43,142.5,14310.0,136.6706,136.7185,136.5364,136.6035,14310.0
2023-05-18 12:10:00,142.5,142.62,142.23,142.52,14311.0,136.6035,136.7185,136.3446,136.6226,14311.0
2023-05-18 12:20:00,142.51,142.63,142.4,142.51,8631.0,136.6131,136.7281,136.5076,136.6131,8631.0
2023-05-18 12:30:00,142.5,142.65,142.49,142.57,13465.0,136.6035,136.7473,136.5939,136.6706,13465.0
2023-05-18 12:40:00,142.61,142.87,142.6,142.81,8207.0,136.7089,136.9582,136.6993,136.9006,8207.0
2023-05-18 12:50:00,142.81,142.84,142.62,142.8,7903.0,136.9006,136.9294,136.7185,136.8911,7903.0
2023-05-18 13:00:00,142.82,142.96,142.82,142.93,11324.0,136.9102,137.0444,136.9102,137.0157,11324.0
2023-05-18 13:10:00,142.97,143.22,142.9,143.11,14018.0,137.054,137.2937,136.9869,137.1882,14018.0
2023-05-18 13:20:00,143.11,143.15,142.81,142.88,19351.0,137.1882,137.2266,136.9006,136.9678,19351.0
2023-05-18 13:30:00,142.78,142.96,142.74,142.86,7523.0,136.8719,137.0444,136.8335,136.9486,7523.0
2023-05-18 13:40:00,142.83,142.89,142.62,142.88,4107.0,136.9198,136.9773,136.7185,136.9678,4107.0
2023-05-18 13:50:00,142.87,142.88,142.58,142.69,10072.0,136.9582,136.9678,136.6802,136.7856,10072.0
2023-05-18 14:00:00,142.69,142.74,142.44,142.47,14490.0,136.7856,136.8335,136.546,136.5747,14490.0
2023-05-18 14:10:00,142.48,142.6,142.45,142.51,15156.0,136.5843,136.6993,136.5555,136.6131,15156.0
2023-05-18 14:20:00,142.49,142.65,142.45,142.58,17447.0,136.5939,136.7473,136.5555,136.6802,17447.0
2023-05-18 14:30:00,142.57,142.67,142.54,142.56,17504.0,136.6706,136.7664,136.6418,136.661,17504.0
2023-05-18 14:40:00,142.56,142.58,142.33,142.58,14414.0,136.661,136.6802,136.4405,136.6802,14414.0
2023-05-18 14:50:00,142.59,142.8,142.56,142.74,9004.0,136.6898,136.8911,136.661,136.8335,9004.0
2023-05-18 15:00:00,142.76,142.86,142.64,142.64,10509.0,136.8527,136.9486,136.7377,136.7377,10509.0
2023-05-18 15:10:00,142.69,142.74,142.59,142.74,27506.0,136.7856,136.8335,136.6898,136.8335,27506.0
2023-05-18 15:20:00,142.74,142.74,142.34,142.4,16783.0,136.8335,136.8335,136.4501,136.5076,16783.0
2023-05-18 15:30:00,142.41,142.46,142.27,142.41,27797.0,136.5172,136.5651,136.383,136.5172,27797.0
2023-05-18 15:40:00,142.43,142.67,142.43,142.66,49111.0,136.5364,136.7664,136.5364,136.7569,49111.0
2023-05-18 15:50:00,142.68,142.88,142.51,142.62,136873.0,136.776,136.9678,136.6131,136.7185,136873.0
2023-05-19 09:30:00,143.38,143.38,141.95,143.05,38923.0,137.4471,137.4471,136.0762,137.1307,38923.0
2023-05-19 09:40:00,142.91,142.91,142.33,142.7,13454.0,136.9965,136.9965,136.4405,136.7952,13454.0
2023-05-19 09:50:00,142.68,143.04,142.67,142.79,11897.0,136.776,137.1211,136.7664,136.8815,11897.0
2023-05-19 10:00:00,142.84,143.19,142.65,143.12,24367.0,136.9294,137.2649,136.7473,137.1978,24367.0
2023-05-19 10:10:00,143.06,143.11,142.96,142.99,3094.0,137.1403,137.1882,137.0444,137.0732,3094.0
2023-05-19 10:20:00,142.99,143.11,142.88,143.0,12524.0,137.0732,137.1882,136.9678,137.0828,12524.0
2023-05-19 10:30:00,143.01,143.08,142.89,142.89,7288.0,137.0924,137.1595,136.9773,136.9773,7288.0
2023-05-19 10:40:00,142.93,142.97,142.79,142.82,6788.0,137.0157,137.054,136.8815,136.9102,6788.0
2023-05-19 10:50:00,142.83,143.36,142.83,143.3,4738.0,136.9198,137.4279,136.9198,137.3704,4738.0
2023-05-19 11:00:00,143.31,143.36,142.83,142.83,8838.0,137.38,137.4279,136.9198,136.9198,8838.0
2023-05-19 11:10:00,142.82,142.88,142.19,142.25,14971.0,136.9102,136.9678,136.3063,136.3638,14971.0
2023-05-19 11:20:00,142.32,142.63,142.31,142.34,4827.0,136.4309,136.7281,136.4213,136.4501,4827.0
2023-05-19 11:30:00,142.27,142.35,141.7,141.78,5424.0,136.383,136.4597,135.8366,135.9133,5424.0
2023-05-19 11:40:00,141.83,142.38,141.76,142.35,7211.0,135.9612,136.4884,135.8941,136.4597,7211.0
2023-05-19 11:50:00,142.34,142.44,142.22,142.34,11821.0,136.4501,136.546,136.3351,136.4501,11821.0
2023-05-19 12:00:00,142.32,142.41,142.2,142.24,4901.0,136.4309,136.5172,136.3159,136.3542,4901.0
2023-05-19 12:10:00,142.22,142.32,142.04,142.22,13454.0,136.3351,136.4309,136.1625,136.3351,13454.0
2023-05-19 12:20:00,142.18,142.2,141.9,141.9,3544.0,136.2967,136.3159,136.0283,136.0283,3544.0
2023-05-19 12:30:00,141.75,141.8,141.47,141.8,9573.0,135.8845,135.9324,135.6161,135.9324,9573.0
2023-05-19 12:40:00,141.76,142.16,141.76,142.16,6459.0,135.8941,136.2775,135.8941,136.2775,6459.0
2023-05-19 12:50:00,142.15,142.2,142.04,142.04,2878.0,136.268,136.3159,136.1625,136.1625,2878.0
2023-05-19 13:00:00,142.07,142.21,142.07,142.16,2740.0,136.1913,136.3255,136.1913,136.2775,2740.0
2023-05-19 13:10:00,142.13,142.28,142.08,142.27,2917.0,136.2488,136.3926,136.2009,136.383,2917.0
2023-05-19 13:20:00,142.21,142.21,142.0,142.13,6895.0,136.3255,136.3255,136.1242,136.2488,6895.0
2023-05-19 13:30:00,142.16,142.31,142.14,142.31,4086.0,136.2775,136.4213,136.2584,136.4213,4086.0
2023-05-19 13:40:00,142.25,142.28,142.05,142.05,5413.0,136.3638,136.3926,136.1721,136.1721,5413.0
2023-05-19 13:50:00,142.05,142.11,141.95,141.95,2422.0,136.1721,136.2296,136.0762,136.0762,2422.0
2023-05-19 14:00:00,141.96,141.98,141.81,141.96,6934.0,136.0858,136.105,135.942,136.0858,6934.0
2023-05-19 14:10:00,141.94,141.94,141.63,141.84,8700.0,136.0666,136.0666,135.7695,135.9708,8700.0
2023-05-19 14:20:00,141.93,142.01,141.68,141.68,6078.0,136.0571,136.1338,135.8174,135.8174,6078.0
2023-05-19 14:30:00,141.66,141.99,141.66,141.92,5620.0,135.7982,136.1146,135.7982,136.0475,5620.0
2023-05-19 14:40:00,141.9,142.05,141.89,141.92,3621.0,136.0283,136.1721,136.0187,136.0475,3621.0
2023-05-19 14:50:00,141.97,142.26,141.97,142.26,6826.0,136.0954,136.3734,136.0954,136.3734,6826.0
2023-05-19 15:00:00,142.25,142.29,142.07,142.15,4125.0,136.3638,136.4022,136.1913,136.268,4125.0
2023-05-19 15:10:00,142.17,142.43,142.17,142.25,4054.0,136.2871,136.5364,136.2871,136.3638,4054.0
2023-05-19 15:20:00,142.23,142.37,142.21,142.3,6720.0,136.3446,136.4789,136.3255,136.4118,6720.0
2023-05-19 15:30:00,142.28,142.36,142.13,142.31,10643.0,136.3926,136.4693,136.2488,136.4213,10643.0
2023-05-19 15:40:00,142.31,142.45,142.28,142.42,16697.0,136.4213,136.5555,136.3926,136.5268,16697.0
2023-05-19 15:50:00,142.39,142.66,142.27,142.38,43433.0,136.498,136.7569,136.383,136.4884,43433.0
2023-05-22 09:30:00,142.07,143.0,142.07,143.0,9665.0,136.1913,137.0828,136.1913,137.0828,9665.0
2023-05-22 09:40:00,143.2,143.2,142.15,142.15,6896.0,137.2745,137.2745,136.268,136.268,6896.0
2023-05-22 09:50:00,142.3,142.39,142.01,142.27,12172.0,136.4118,136.498,136.1338,136.383,12172.0
2023-05-22 10:00:00,142.18,142.18,141.38,141.38,10168.0,136.2967,136.2967,135.5298,135.5298,10168.0
2023-05-22 10:10:00,141.46,142.3,141.46,142.3,19335.0,135.6065,136.4118,135.6065,136.4118,19335.0
2023-05-22 10:20:00,142.43,142.61,142.23,142.49,10927.0,136.5364,136.7089,136.3446,136.5939,10927.0
2023-05-22 10:30:00,142.46,142.46,142.11,142.16,8593.0,136.5651,136.5651,136.2296,136.2775,8593.0
2023-05-22 10:40:00,142.19,142.19,141.69,141.69,8269.0,136.3063,136.3063,135.827,135.827,8269.0
2023-05-22 10:50:00,141.68,141.91,141.56,141.89,6814.0,135.8174,136.0379,135.7024,136.0187,6814.0
2023-05-22 11:00:00,141.94,142.49,141.93,142.19,7733.0,136.0666,136.5939,136.0571,136.3063,7733.0
2023-05-22 11:10:00,142.26,142.39,142.16,142.19,6874.0,136.3734,136.498,136.2775,136.3063,6874.0
2023-05-22 11:20:00,142.21,142.66,142.21,142.59,5844.0,136.3255,136.7569,136.3255,136.6898,5844.0
2023-05-22 11:30:00,142.59,142.64,142.4,142.41,3356.0,136.6898,136.7377,136.5076,136.5172,3356.0
2023-05-22 11:40:00,142.4,142.52,142.25,142.3,7003.0,136.5076,136.6226,136.3638,136.4118,7003.0
2023-05-22 11:50:00,142.34,142.54,142.32,142.53,4460.0,136.4501,136.6418,136.4309,136.6322,4460.0
2023-05-22 12:00:00,142.54,142.73,142.54,142.58,5291.0,136.6418,136.824,136.6418,136.6802,5291.0
2023-05-22 12:10:00,142.56,142.66,142.52,142.65,4096.0,136.661,136.7569,136.6226,136.7473,4096.0
2023-05-22 12:20:00,142.64,142.7,142.49,142.65,5376.0,136.7377,136.7952,136.5939,136.7473,5376.0
2023-05-22 12:30:00,142.63,142.78,142.61,142.61,7710.0,136.7281,136.8719,136.7089,136.7089,7710.0
2023-05-22 12:40:00,142.55,142.57,142.44,142.44,3847.0,136.6514,136.6706,136.546,136.546,3847.0
2023-05-22 12:50:00,142.46,142.66,142.44,142.63,2553.0,136.5651,136.7569,136.546,136.7281,2553.0
2023-05-22 13:00:00,142.71,142.79,142.63,142.72,6194.0,136.8048,136.8815,136.7281,136.8144,6194.0
2023-05-22 13:10:00,142.77,142.77,142.29,142.29,15961.0,136.8623,136.8623,136.4022,136.4022,15961.0
2023-05-22 13:20:00,142.29,142.36,142.19,142.22,3583.0,136.4022,136.4693,136.3063,136.3351,3583.0
2023-05-22 13:30:00,142.16,142.21,142.08,142.21,4925.0,136.2775,136.3255,136.2009,136.3255,4925.0
2023-05-22 13:40:00,142.18,142.38,142.18,142.37,9116.0,136.2967,136.4884,136.2967,136.4789,9116.0
2023-05-22 13:50:00,142.36,142.36,142.09,142.09,6245.0,136.4693,136.4693,136.2104,136.2104,6245.0
2023-05-22 14:00:00,142.11,142.23,142.11,142.21,3151.0,136.2296,136.3446,136.2296,136.3255,3151.0
2023-05-22 14:10:00,142.19,142.3,142.11,142.28,7170.0,136.3063,136.4118,136.2296,136.3926,7170.0
2023-05-22 14:20:00,142.28,142.52,142.22,142.52,4545.0,136.3926,136.6226,136.3351,136.6226,4545.0
2023-05-22 14:30:00,142.51,142.51,142.31,142.31,4151.0,136.6131,136.6131,136.4213,136.4213,4151.0
2023-05-22 14:40:00,142.31,142.45,142.3,142.45,6642.0,136.4213,136.5555,136.4118,136.5555,6642.0
2023-05-22 14:50:00,142.43,142.59,142.22,142.26,8820.0,136.5364,136.6898,136.3351,136.3734,8820.0
2023-05-22 15:00:00,142.24,142.33,142.19,142.23,5913.0,136.3542,136.4405,136.3063,136.3446,5913.0
2023-05-22 15:10:00,142.25,142.4,142.05,142.08,9127.0,136.3638,136.5076,136.1721,136.2009,9127.0
2023-05-22 15:20:00,142.05,142.05,141.73,141.87,9478.0,136.1721,136.1721,135.8653,135.9995,9478.0
2023-05-22 15:30:00,141.87,141.87,141.51,141.52,13196.0,135.9995,135.9995,135.6544,135.664,13196.0
2023-05-22 15:40:00,141.49,141.53,141.1,141.11,52615.0,135.6353,135.6736,135.2614,135.271,52615.0
2023-05-22 15:50:00,141.1,141.16,140.61,140.79,211594.0,135.2614,135.3189,134.7917,134.9642,211594.0
2023-05-23 09:30:00,139.47,140.06,139.09,139.51,27292.0,133.6989,134.2644,133.3346,133.7372,27292.0
2023-05-23 09:40:00,139.55,139.94,139.31,139.72,13527.0,133.7755,134.1494,133.5455,133.9385,13527.0
2023-05-23 09:50:00,139.72,139.78,139.34,139.43,8456.0,133.9385,133.996,133.5742,133.6605,8456.0
2023-05-23 10:00:00,139.43,139.58,139.1,139.11,12130.0,133.6605,133.8043,133.3442,133.3538,12130.0
2023-05-23 10:10:00,139.11,139.21,138.93,139.14,6545.0,133.3538,133.4496,133.1812,133.3825,6545.0
2023-05-23 10:20:00,139.1,139.48,139.1,139.3,20090.0,133.3442,133.7084,133.3442,133.5359,20090.0
2023-05-23 10:30:00,139.33,139.48,139.26,139.4,8996.0,133.5646,133.7084,133.4975,133.6318,8996.0
2023-05-23 10:40:00,139.4,139.41,138.85,138.94,8349.0,133.6318,133.6413,133.1045,133.1908,8349.0
2023-05-23 10:50:00,138.85,138.86,138.5,138.62,12731.0,133.1045,133.1141,132.769,132.884,12731.0
2023-05-23 11:00:00,138.62,139.0,138.6,138.95,2503.0,132.884,133.2483,132.8649,133.2004,2503.0
2023-05-23 11:10:00,138.96,138.98,138.71,138.73,5280.0,133.21,133.2291,132.9703,132.9895,5280.0
2023-05-23 11:20:00,138.76,139.1,138.76,139.07,5150.0,133.0182,133.3442,133.0182,133.3154,5150.0
2023-05-23 11:30:00,139.08,139.14,138.95,139.14,8054.0,133.325,133.3825,133.2004,133.3825,8054.0
2023-05-23 11:40:00,139.22,139.27,139.05,139.15,6576.0,133.4592,133.5071,133.2962,133.3921,6576.0
2023-05-23 11:50:00,139.1,139.27,138.91,138.95,6270.0,133.3442,133.5071,133.162,133.2004,6270.0
2023-05-23 12:00:00,138.95,138.99,138.83,138.85,4869.0,133.2004,133.2387,133.0853,133.1045,4869.0
2023-05-23 12:10:00,138.82,138.87,138.69,138.71,7837.0,133.0758,133.1237,132.9511,132.9703,7837.0
2023-05-23 12:20:00,138.71,138.77,138.63,138.64,4046.0,132.9703,133.0278,132.8936,132.9032,4046.0
2023-05-23 12:30:00,138.63,138.76,138.43,138.5,5975.0,132.8936,133.0182,132.7019,132.769,5975.0
2023-05-23 12:40:00,138.5,138.5,138.15,138.17,2500.0,132.769,132.769,132.4335,132.4526,2500.0
2023-05-23 12:50:00,138.18,138.43,138.18,138.29,4460.0,132.4622,132.7019,132.4622,132.5677,4460.0
2023-05-23 13:00:00,138.3,138.56,138.26,138.56,3711.0,132.5773,132.8265,132.5389,132.8265,3711.0
2023-05-23 13:10:00,138.5,138.59,138.48,138.59,4204.0,132.769,132.8553,132.7498,132.8553,4204.0
2023-05-23 13:20:00,138.59,138.72,138.16,138.17,6651.0,132.8553,132.9799,132.4431,132.4526,6651.0
2023-05-23 13:30:00,138.09,138.1,137.81,137.96,9176.0,132.376,132.3855,132.1075,132.2513,9176.0
2023-05-23 13:40:00,137.99,138.09,137.87,137.87,5159.0,132.2801,132.376,132.1651,132.1651,5159.0
2023-05-23 13:50:00,137.87,137.93,137.74,137.74,5045.0,132.1651,132.2226,132.0404,132.0404,5045.0
2023-05-23 14:00:00,137.74,137.95,137.74,137.74,6292.0,132.0404,132.2418,132.0404,132.0404,6292.0
2023-05-23 14:10:00,137.73,137.76,137.39,137.39,6997.0,132.0309,132.0596,131.7049,131.7049,6997.0
2023-05-23 14:20:00,137.39,137.42,136.82,137.24,13615.0,131.7049,131.7337,131.1585,131.5611,13615.0
2023-05-23 14:30:00,137.15,137.39,137.15,137.26,7790.0,131.4749,131.7049,131.4749,131.5803,7790.0
2023-05-23 14:40:00,137.28,137.44,137.19,137.25,6484.0,131.5995,131.7529,131.5132,131.5707,6484.0
2023-05-23 14:50:00,137.33,137.44,137.3,137.32,9427.0,131.6474,131.7529,131.6186,131.6378,9427.0
2023-05-23 15:00:00,137.31,137.38,137.14,137.25,14208.0,131.6282,131.6953,131.4653,131.5707,14208.0
2023-05-23 15:10:00,137.3,137.49,137.18,137.19,12470.0,131.6186,131.8008,131.5036,131.5132,12470.0
2023-05-23 15:20:00,137.16,137.5,137.09,137.5,18231.0,131.4844,131.8104,131.4173,131.8104,18231.0
2023-05-23 15:30:00,137.51,137.57,137.4,137.41,17933.0,131.82,131.8775,131.7145,131.7241,17933.0
2023-05-23 15:40:00,137.4,137.55,137.25,137.28,26397.0,131.7145,131.8583,131.5707,131.5995,26397.0
2023-05-23 15:50:00,137.26,137.34,136.87,136.87,146449.0,131.5803,131.657,131.2064,131.2064,146449.0
2023-05-24 09:30:00,135.14,135.85,135.0,135.58,56993.0,129.548,130.2286,129.4138,129.9698,56993.0
2023-05-24 09:40:00,135.61,135.73,135.2,135.43,26020.0,129.9986,130.1136,129.6055,129.826,26020.0
2023-05-24 09:50:00,135.54,135.62,134.98,135.0,12413.0,129.9315,130.0082,129.3946,129.4138,12413.0
2023-05-24 10:00:00,135.0,135.09,133.75,134.52,170978.0,129.4138,129.5001,128.2155,128.9537,170978.0
2023-05-24 10:10:00,134.5,134.57,133.65,133.78,70005.0,128.9345,129.0016,128.1197,128.2443,70005.0
2023-05-24 10:20:00,133.79,134.0,133.1,133.89,50329.0,128.2539,128.4552,127.5924,128.3497,50329.0
2023-05-24 10:30:00,133.85,134.45,133.83,134.44,19406.0,128.3114,128.8866,128.2922,128.877,19406.0
2023-05-24 10:40:00,134.38,134.6,133.97,134.11,36215.0,128.8195,129.0304,128.4264,128.5606,36215.0
2023-05-24 10:50:00,134.06,134.06,133.79,133.95,13925.0,128.5127,128.5127,128.2539,128.4073,13925.0
2023-05-24 11:00:00,133.99,134.03,133.3,133.3,45945.0,128.4456,128.484,127.7842,127.7842,45945.0
2023-05-24 11:10:00,133.34,133.58,133.25,133.4,26695.0,127.8225,128.0526,127.7362,127.88,26695.0
2023-05-24 11:20:00,133.41,133.43,133.05,133.13,73167.0,127.8896,127.9088,127.5445,127.6212,73167.0
2023-05-24 11:30:00,133.11,133.28,132.89,133.08,32505.0,127.602,127.765,127.3911,127.5733,32505.0
2023-05-24 11:40:00,133.09,133.17,132.68,132.78,43822.0,127.5829,127.6595,127.1898,127.2857,43822.0
2023-05-24 11:50:00,132.8,132.81,132.46,132.6,29737.0,127.3049,127.3144,126.9789,127.1131,29737.0
2023-05-24 12:00:00,132.64,133.09,132.63,133.06,16130.0,127.1515,127.5829,127.1419,127.5541,16130.0
2023-05-24 12:10:00,133.06,133.65,132.94,133.65,18332.0,127.5541,128.1197,127.4391,128.1197,18332.0
2023-05-24 12:20:00,133.66,133.82,133.59,133.61,26027.0,128.1293,128.2826,128.0622,128.0813,26027.0
2023-05-24 12:30:00,133.61,134.06,133.56,134.0,18090.0,128.0813,128.5127,128.0334,128.4552,18090.0
2023-05-24 12:40:00,134.03,134.13,133.79,133.8,7735.0,128.484,128.5798,128.2539,128.2635,7735.0
2023-05-24 12:50:00,133.78,133.84,133.62,133.69,13502.0,128.2443,128.3018,128.0909,128.158,13502.0
2023-05-24 13:00:00,133.64,133.8,133.55,133.65,14084.0,128.1101,128.2635,128.0238,128.1197,14084.0
2023-05-24 13:10:00,133.71,133.96,133.62,133.96,11490.0,128.1772,128.4169,128.0909,128.4169,11490.0
2023-05-24 13:20:00,133.94,134.15,133.79,133.81,14822.0,128.3977,128.599,128.2539,128.2731,14822.0
2023-05-24 13:30:00,133.78,133.99,133.77,133.87,33568.0,128.2443,128.4456,128.2347,128.3306,33568.0
2023-05-24 13:40:00,133.87,133.9,133.59,133.76,25690.0,128.3306,128.3593,128.0622,128.2251,25690.0
2023-05-24 13:50:00,133.81,134.12,133.81,134.06,23383.0,128.2731,128.5702,128.2731,128.5127,23383.0
2023-05-24 14:00:00,134.05,134.18,133.86,133.86,16232.0,128.5031,128.6277,128.321,128.321,16232.0
2023-05-24 14:10:00,133.87,134.07,133.82,133.92,14406.0,128.3306,128.5223,128.2826,128.3785,14406.0
2023-05-24 14:20:00,133.92,133.92,133.67,133.71,16397.0,128.3785,128.3785,128.1389,128.1772,16397.0
2023-05-24 14:30:00,133.68,134.14,133.62,134.09,14409.0,128.1484,128.5894,128.0909,128.5415,14409.0
2023-05-24 14:40:00,134.09,134.25,134.02,134.1,35559.0,128.5415,128.6949,128.4744,128.5511,35559.0
2023-05-24 14:50:00,134.14,134.33,133.89,133.96,80917.0,128.5894,128.7715,128.3497,128.4169,80917.0
2023-05-24 15:00:00,133.97,134.16,133.78,134.11,24859.0,128.4264,128.6086,128.2443,128.5606,24859.0
2023-05-24 15:10:00,134.15,134.35,134.09,134.21,26634.0,128.599,128.7907,128.5415,128.6565,26634.0
2023-05-24 15:20:00,134.23,134.35,133.97,133.97,81985.0,128.6757,128.7907,128.4264,128.4264,81985.0
2023-05-24 15:30:00,134.0,134.3,133.73,133.81,38783.0,128.4552,128.7428,128.1964,128.2731,38783.0
2023-05-24 15:40:00,133.83,133.85,133.33,133.38,90294.0,128.2922,128.3114,127.8129,127.8609,90294.0
2023-05-24 15:50:00,133.42,133.63,133.06,133.42,218488.0,127.8992,128.1005,127.5541,127.8992,218488.0
2023-05-25 09:30:00,133.73,133.73,132.98,132.99,13802.0,128.1964,128.1964,127.4774,127.487,13802.0
2023-05-25 09:40:00,133.02,133.55,132.97,133.4,16799.0,127.5157,128.0238,127.4678,127.88,16799.0
2023-05-25 09:50:00,133.4,133.69,133.3,133.62,13847.0,127.88,128.158,127.7842,128.0909,13847.0
2023-05-25 10:00:00,133.68,133.96,133.37,133.46,8043.0,128.1484,128.4169,127.8513,127.9375,8043.0
2023-05-25 10:10:00,133.36,133.52,133.29,133.46,3552.0,127.8417,127.9951,127.7746,127.9375,3552.0
2023-05-25 10:20:00,133.32,133.41,133.13,133.28,6255.0,127.8033,127.8896,127.6212,127.765,6255.0
2023-05-25 10:30:00,133.22,133.25,132.99,133.25,6337.0,127.7075,127.7362,127.487,127.7362,6337.0
2023-05-25 10:40:00,133.29,133.43,132.93,132.98,15212.0,127.7746,127.9088,127.4295,127.4774,15212.0
2023-05-25 10:50:00,133.0,133.04,132.71,132.74,13284.0,127.4966,127.5349,127.2186,127.2473,13284.0
2023-05-25 11:00:00,132.77,133.09,132.48,133.0,287860.0,127.2761,127.5829,126.9981,127.4966,287860.0
2023-05-25 11:10:00,132.95,132.95,132.47,132.65,16504.0,127.4486,127.4486,126.9885,127.1611,16504.0
2023-05-25 11:20:00,132.6,132.63,132.14,132.14,15879.0,127.1131,127.1419,126.6722,126.6722,15879.0
2023-05-25 11:30:00,132.12,132.14,131.9,131.94,8680.0,126.653,126.6722,126.4421,126.4804,8680.0
2023-05-25 11:40:00,131.87,131.97,131.76,131.97,15904.0,126.4133,126.5092,126.3079,126.5092,15904.0
2023-05-25 11:50:00,131.96,132.12,131.91,132.06,14631.0,126.4996,126.653,126.4517,126.5955,14631.0
2023-05-25 12:00:00,132.09,132.34,132.08,132.3,7924.0,126.6242,126.8639,126.6146,126.8255,7924.0
2023-05-25 12:10:00,132.33,132.73,132.31,132.64,21653.0,126.8543,127.2377,126.8351,127.1515,21653.0
2023-05-25 12:20:00,132.71,132.93,132.53,132.65,18121.0,127.2186,127.4295,127.046,127.1611,18121.0
2023-05-25 12:30:00,132.72,132.75,132.52,132.7,9581.0,127.2282,127.2569,127.0364,127.209,9581.0
2023-05-25 12:40:00,132.7,132.77,132.54,132.59,7808.0,127.209,127.2761,127.0556,127.1035,7808.0
2023-05-25 12:50:00,132.63,132.77,132.56,132.69,7633.0,127.1419,127.2761,127.0748,127.1994,7633.0
2023-05-25 13:00:00,132.69,132.85,132.57,132.85,5887.0,127.1994,127.3528,127.0844,127.3528,5887.0
2023-05-25 13:10:00,132.86,133.12,132.8,133.02,12005.0,127.3624,127.6116,127.3049,127.5157,12005.0
2023-05-25 13:20:00,133.03,133.25,132.99,133.11,33310.0,127.5253,127.7362,127.487,127.602,33310.0
2023-05-25 13:30:00,133.11,133.2,132.82,132.94,18347.0,127.602,127.6883,127.324,127.4391,18347.0
2023-05-25 13:40:00,132.99,133.02,132.87,132.91,13105.0,127.487,127.5157,127.372,127.4103,13105.0
2023-05-25 13:50:00,132.92,132.92,132.72,132.88,9772.0,127.4199,127.4199,127.2282,127.3815,9772.0
2023-05-25 14:00:00,132.88,133.2,132.77,132.79,21291.0,127.3815,127.6883,127.2761,127.2953,21291.0
2023-05-25 14:10:00,132.78,133.05,132.76,133.01,11996.0,127.2857,127.5445,127.2665,127.5062,11996.0
2023-05-25 14:20:00,133.03,133.08,132.94,132.99,14856.0,127.5253,127.5733,127.4391,127.487,14856.0
2023-05-25 14:30:00,133.0,133.03,132.66,132.67,11514.0,127.4966,127.5253,127.1706,127.1802,11514.0
2023-05-25 14:40:00,132.68,132.85,132.68,132.7,8652.0,127.1898,127.3528,127.1898,127.209,8652.0
2023-05-25 14:50:00,132.68,132.94,132.68,132.9,8457.0,127.1898,127.4391,127.1898,127.4007,8457.0
2023-05-25 15:00:00,132.93,133.12,132.9,133.12,14595.0,127.4295,127.6116,127.4007,127.6116,14595.0
2023-05-25 15:10:00,133.11,133.14,132.98,133.0,23389.0,127.602,127.6308,127.4774,127.4966,23389.0
2023-05-25 15:20:00,133.0,133.28,132.97,133.19,34394.0,127.4966,127.765,127.4678,127.6787,34394.0
2023-05-25 15:30:00,133.19,133.3,132.75,133.09,257945.0,127.6787,127.7842,127.2569,127.5829,257945.0
2023-05-25 15:40:00,133.09,133.15,132.96,133.02,46460.0,127.5829,127.6404,127.4582,127.5157,46460.0
2023-05-25 15:50:00,133.01,133.11,132.72,133.02,159982.0,127.5062,127.602,127.2282,127.5157,159982.0
2023-05-26 09:30:00,133.79,134.37,133.13,133.5,12611.0,128.2539,128.8099,127.6212,127.9759,12611.0
2023-05-26 09:40:00,133.58,134.21,133.58,133.67,8373.0,128.0526,128.6565,128.0526,128.1389,8373.0
2023-05-26 09:50:00,133.63,133.63,133.23,133.27,5587.0,128.1005,128.1005,127.7171,127.7554,5587.0
2023-05-26 10:00:00,133.24,133.5,133.0,133.49,14635.0,127.7266,127.9759,127.4966,127.9663,14635.0
2023-05-26 10:10:00,133.5,133.92,133.37,133.88,12341.0,127.9759,128.3785,127.8513,128.3402,12341.0
2023-05-26 10:20:00,134.03,134.46,133.9,134.46,4221.0,128.484,128.8962,128.3593,128.8962,4221.0
2023-05-26 10:30:00,134.36,134.4,134.0,134.1,28901.0,128.8003,128.8386,128.4552,128.5511,28901.0
2023-05-26 10:40:00,134.06,134.17,133.72,133.75,6552.0,128.5127,128.6182,128.1868,128.2155,6552.0
2023-05-26 10:50:00,133.84,133.89,133.53,133.59,2457.0,128.3018,128.3497,128.0046,128.0622,2457.0
2023-05-26 11:00:00,133.63,133.78,133.49,133.63,4232.0,128.1005,128.2443,127.9663,128.1005,4232.0
2023-05-26 11:10:00,133.56,133.57,133.27,133.32,4594.0,128.0334,128.043,127.7554,127.8033,4594.0
2023-05-26 11:20:00,133.31,133.35,133.01,133.03,6840.0,127.7937,127.8321,127.5062,127.5253,6840.0
2023-05-26 11:30:00,133.09,133.17,132.97,133.1,2445.0,127.5829,127.6595,127.4678,127.5924,2445.0
2023-05-26 11:40:00,133.09,133.36,133.07,133.21,5825.0,127.5829,127.8417,127.5637,127.6979,5825.0
2023-05-26 11:50:00,133.24,133.31,133.1,133.15,4670.0,127.7266,127.7937,127.5924,127.6404,4670.0
2023-05-26 12:00:00,133.17,133.41,133.17,133.39,5061.0,127.6595,127.8896,127.6595,127.8704,5061.0
2023-05-26 12:10:00,133.41,133.51,133.32,133.5,3425.0,127.8896,127.9855,127.8033,127.9759,3425.0
2023-05-26 12:20:00,133.52,133.98,133.51,133.91,4941.0,127.9951,128.436,127.9855,128.3689,4941.0
2023-05-26 12:30:00,133.96,134.16,133.96,134.07,5565.0,128.4169,128.6086,128.4169,128.5223,5565.0
2023-05-26 12:40:00,134.08,134.08,133.69,133.76,4802.0,128.5319,128.5319,128.158,128.2251,4802.0
2023-05-26 12:50:00,133.77,133.88,133.57,133.58,12548.0,128.2347,128.3402,128.043,128.0526,12548.0
2023-05-26 13:00:00,133.61,133.77,133.61,133.77,2414.0,128.0813,128.2347,128.0813,128.2347,2414.0
2023-05-26 13:10:00,133.74,133.94,133.73,133.84,6309.0,128.206,128.3977,128.1964,128.3018,6309.0
2023-05-26 13:20:00,133.83,134.04,133.83,134.04,2406.0,128.2922,128.4935,128.2922,128.4935,2406.0
2023-05-26 13:30:00,133.97,134.17,133.9,134.03,9276.0,128.4264,128.6182,128.3593,128.484,9276.0
2023-05-26 13:40:00,134.01,134.05,133.89,134.05,7303.0,128.4648,128.5031,128.3497,128.5031,7303.0
2023-05-26 13:50:00,134.09,134.18,133.98,134.13,9551.0,128.5415,128.6277,128.436,128.5798,9551.0
2023-05-26 14:00:00,134.14,134.41,134.14,134.15,8676.0,128.5894,128.8482,128.5894,128.599,8676.0
2023-05-26 14:10:00,134.17,134.34,134.02,134.14,8020.0,128.6182,128.7811,128.4744,128.5894,8020.0
2023-05-26 14:20:00,134.08,134.12,134.01,134.09,7457.0,128.5319,128.5702,128.4648,128.5415,7457.0
2023-05-26 14:30:00,134.09,134.34,134.09,134.32,13955.0,128.5415,128.7811,128.5415,128.762,13955.0
2023-05-26 14:40:00,134.33,134.36,134.28,134.29,5906.0,128.7715,128.8003,128.7236,128.7332,5906.0
2023-05-26 14:50:00,134.3,134.34,134.11,134.12,7220.0,128.7428,128.7811,128.5606,128.5702,7220.0
2023-05-26 15:00:00,134.15,134.4,134.13,134.28,7117.0,128.599,128.8386,128.5798,128.7236,7117.0
2023-05-26 15:10:00,134.28,134.33,134.16,134.3,11315.0,128.7236,128.7715,128.6086,128.7428,11315.0
2023-05-26 15:20:00,134.27,134.35,134.17,134.23,17123.0,128.714,128.7907,128.6182,128.6757,17123.0
2023-05-26 15:30:00,134.2,134.25,134.02,134.06,21333.0,128.6469,128.6949,128.4744,128.5127,21333.0
2023-05-26 15:40:00,134.08,134.26,134.0,134.05,44157.0,128.5319,128.7044,128.4552,128.5031,44157.0
2023-05-26 15:50:00,134.04,134.08,133.63,133.72,153778.0,128.4935,128.5319,128.1005,128.1868,153778.0
2023-05-30 09:30:00,133.92,134.76,133.27,133.53,16734.0,128.3785,129.1837,127.7554,128.0046,16734.0
2023-05-30 09:40:00,133.26,133.74,133.06,133.59,8887.0,127.7458,128.206,127.5541,128.0622,8887.0
2023-05-30 09:50:00,133.59,133.93,133.39,133.56,9720.0,128.0622,128.3881,127.8704,128.0334,9720.0
2023-05-30 10:00:00,133.63,133.73,133.06,133.14,9347.0,128.1005,128.1964,127.5541,127.6308,9347.0
2023-05-30 10:10:00,133.22,133.22,132.57,132.85,13355.0,127.7075,127.7075,127.0844,127.3528,13355.0
2023-05-30 10:20:00,132.91,132.91,131.95,132.14,19089.0,127.4103,127.4103,126.49,126.6722,19089.0
2023-05-30 10:30:00,132.19,132.48,132.04,132.4,11719.0,126.7201,126.9981,126.5763,126.9214,11719.0
2023-05-30 10:40:00,132.51,133.07,132.51,132.93,8156.0,127.0269,127.5637,127.0269,127.4295,8156.0
2023-05-30 10:50:00,132.92,133.25,132.91,133.13,9611.0,127.4199,127.7362,127.4103,127.6212,9611.0
2023-05-30 11:00:00,133.16,133.32,133.03,133.28,21005.0,127.65,127.8033,127.5253,127.765,21005.0
2023-05-30 11:10:00,133.24,133.28,132.98,133.11,10407.0,127.7266,127.765,127.4774,127.602,10407.0
2023-05-30 11:20:00,133.06,133.07,132.76,132.88,14671.0,127.5541,127.5637,127.2665,127.3815,14671.0
2023-05-30 11:30:00,132.91,133.04,132.87,132.97,2695.0,127.4103,127.5349,127.372,127.4678,2695.0
2023-05-30 11:40:00,133.01,133.01,132.74,132.76,3283.0,127.5062,127.5062,127.2473,127.2665,3283.0
2023-05-30 11:50:00,132.74,132.91,132.61,132.82,7757.0,127.2473,127.4103,127.1227,127.324,7757.0
2023-05-30 12:00:00,132.84,132.99,132.78,132.82,4180.0,127.3432,127.487,127.2857,127.324,4180.0
2023-05-30 12:10:00,132.97,133.33,132.97,133.33,5358.0,127.4678,127.8129,127.4678,127.8129,5358.0
2023-05-30 12:20:00,133.31,133.45,133.2,133.38,6590.0,127.7937,127.928,127.6883,127.8609,6590.0
2023-05-30 12:30:00,133.38,133.38,133.0,133.04,5780.0,127.8609,127.8609,127.4966,127.5349,5780.0
2023-05-30 12:40:00,132.98,133.08,132.92,132.99,2536.0,127.4774,127.5733,127.4199,127.487,2536.0
2023-05-30 12:50:00,133.01,133.31,133.01,133.31,14026.0,127.5062,127.7937,127.5062,127.7937,14026.0
2023-05-30 13:00:00,133.29,133.39,133.04,133.1,4618.0,127.7746,127.8704,127.5349,127.5924,4618.0
2023-05-30 13:10:00,133.1,133.21,133.09,133.21,2573.0,127.5924,127.6979,127.5829,127.6979,2573.0
2023-05-30 13:20:00,133.25,133.28,133.05,133.13,7716.0,127.7362,127.765,127.5445,127.6212,7716.0
2023-05-30 13:30:00,133.05,133.28,133.01,133.13,6060.0,127.5445,127.765,127.5062,127.6212,6060.0
2023-05-30 13:40:00,133.17,133.31,133.15,133.26,5058.0,127.6595,127.7937,127.6404,127.7458,5058.0
2023-05-30 13:50:00,133.32,133.33,133.1,133.1,4259.0,127.8033,127.8129,127.5924,127.5924,4259.0
2023-05-30 14:00:00,133.13,133.23,132.95,132.95,6377.0,127.6212,127.7171,127.4486,127.4486,6377.0
2023-05-30 14:10:00,133.0,133.39,132.97,133.39,31426.0,127.4966,127.8704,127.4678,127.8704,31426.0
2023-05-30 14:20:00,133.48,133.58,133.37,133.52,10170.0,127.9567,128.0526,127.8513,127.9951,10170.0
2023-05-30 14:30:00,133.5,134.02,133.45,133.96,7757.0,127.9759,128.4744,127.928,128.4169,7757.0
2023-05-30 14:40:00,133.94,134.43,133.89,134.33,48061.0,128.3977,128.8674,128.3497,128.7715,48061.0
2023-05-30 14:50:00,134.3,134.31,133.96,133.96,16151.0,128.7428,128.7524,128.4169,128.4169,16151.0
2023-05-30 15:00:00,133.99,134.04,133.72,133.95,7958.0,128.4456,128.4935,128.1868,128.4073,7958.0
2023-05-30 15:10:00,133.99,134.25,133.97,134.22,10384.0,128.4456,128.6949,128.4264,128.6661,10384.0
2023-05-30 15:20:00,134.23,134.57,134.18,134.54,13317.0,128.6757,129.0016,128.6277,128.9729,13317.0
2023-05-30 15:30:00,134.54,134.57,134.16,134.21,20859.0,128.9729,129.0016,128.6086,128.6565,20859.0
2023-05-30 15:40:00,134.17,134.76,134.15,134.53,48377.0,128.6182,129.1837,128.599,128.9633,48377.0
2023-05-30 15:50:00,134.48,134.55,134.16,134.38,127159.0,128.9153,128.9824,128.6086,128.8195,127159.0
2023-05-31 09:30:00,134.25,134.25,132.75,132.96,26721.0,128.6949,128.6949,127.2569,127.4582,26721.0
2023-05-31 09:40:00,132.8,133.1,131.86,131.86,25871.0,127.3049,127.5924,126.4037,126.4037,25871.0
2023-05-31 09:50:00,131.87,132.08,131.51,131.95,8475.0,126.4133,126.6146,126.0682,126.49,8475.0
2023-05-31 10:00:00,131.91,131.91,131.37,131.49,21359.0,126.4517,126.4517,125.934,126.0491,21359.0
2023-05-31 10:10:00,131.43,131.56,131.25,131.4,4981.0,125.9915,126.1162,125.819,125.9628,4981.0
2023-05-31 10:20:00,131.44,131.59,131.16,131.33,7377.0,126.0011,126.1449,125.7327,125.8957,7377.0
2023-05-31 10:30:00,131.32,131.32,130.83,130.91,7970.0,125.8861,125.8861,125.4164,125.4931,7970.0
2023-05-31 10:40:00,130.89,131.23,130.84,131.02,4794.0,125.4739,125.7998,125.426,125.5985,4794.0
2023-05-31 10:50:00,131.0,131.01,130.65,130.81,10460.0,125.5793,125.5889,125.2438,125.3972,10460.0
2023-05-31 11:00:00,130.81,131.0,130.67,130.94,17299.0,125.3972,125.5793,125.263,125.5218,17299.0
2023-05-31 11:10:00,130.93,131.2,130.93,131.16,5786.0,125.5122,125.7711,125.5122,125.7327,5786.0
2023-05-31 11:20:00,131.21,131.59,131.2,131.35,6999.0,125.7806,126.1449,125.7711,125.9149,6999.0
2023-05-31 11:30:00,131.34,131.74,131.21,131.52,31055.0,125.9053,126.2887,125.7806,126.0778,31055.0
2023-05-31 11:40:00,131.56,131.84,131.48,131.83,5612.0,126.1162,126.3846,126.0395,126.375,5612.0
2023-05-31 11:50:00,131.74,132.12,131.67,131.98,8230.0,126.2887,126.653,126.2216,126.5188,8230.0
2023-05-31 12:00:00,131.91,132.21,131.91,132.18,6224.0,126.4517,126.7393,126.4517,126.7105,6224.0
2023-05-31 12:10:00,132.15,132.37,132.08,132.2,6335.0,126.6817,126.8926,126.6146,126.7297,6335.0
2023-05-31 12:20:00,132.24,132.61,132.17,132.38,23317.0,126.768,127.1227,126.7009,126.9022,23317.0
2023-05-31 12:30:00,132.37,132.41,132.14,132.14,8179.0,126.8926,126.931,126.6722,126.6722,8179.0
2023-05-31 12:40:00,132.23,132.45,132.18,132.36,6808.0,126.7584,126.9693,126.7105,126.8831,6808.0
2023-05-31 12:50:00,132.26,132.26,132.0,132.23,2003.0,126.7872,126.7872,126.538,126.7584,2003.0
2023-05-31 13:00:00,132.22,132.37,132.21,132.37,5200.0,126.7489,126.8926,126.7393,126.8926,5200.0
2023-05-31 13:10:00,132.37,132.41,132.31,132.33,8920.0,126.8926,126.931,126.8351,126.8543,8920.0
2023-05-31 13:20:00,132.29,132.48,132.28,132.48,7783.0,126.816,126.9981,126.8064,126.9981,7783.0
2023-05-31 13:30:00,132.54,132.68,132.45,132.68,11314.0,127.0556,127.1898,126.9693,127.1898,11314.0
2023-05-31 13:40:00,132.69,132.89,132.48,132.56,5284.0,127.1994,127.3911,126.9981,127.0748,5284.0
2023-05-31 13:50:00,132.55,132.74,132.54,132.72,3243.0,127.0652,127.2473,127.0556,127.2282,3243.0
2023-05-31 14:00:00,132.73,132.73,132.54,132.73,8261.0,127.2377,127.2377,127.0556,127.2377,8261.0
2023-05-31 14:10:00,132.75,132.79,132.5,132.64,8742.0,127.2569,127.2953,127.0173,127.1515,8742.0
2023-05-31 14:20:00,132.62,132.62,132.44,132.56,7323.0,127.1323,127.1323,126.9597,127.0748,7323.0
2023-05-31 14:30:00,132.53,132.58,132.44,132.44,6637.0,127.046,127.094,126.9597,126.9597,6637.0
2023-05-31 14:40:00,132.49,132.53,132.23,132.31,6939.0,127.0077,127.046,126.7584,126.8351,6939.0
2023-05-31 14:50:00,132.27,132.28,132.06,132.19,8349.0,126.7968,126.8064,126.5955,126.7201,8349.0
2023-05-31 15:00:00,132.18,132.24,131.99,132.08,8844.0,126.7105,126.768,126.5284,126.6146,8844.0
2023-05-31 15:10:00,132.09,132.1,131.89,131.89,11429.0,126.6242,126.6338,126.4325,126.4325,11429.0
2023-05-31 15:20:00,131.87,131.94,131.79,131.91,9781.0,126.4133,126.4804,126.3366,126.4517,9781.0
2023-05-31 15:30:00,131.85,132.02,131.81,131.89,22621.0,126.3942,126.5571,126.3558,126.4325,22621.0
2023-05-31 15:40:00,131.89,132.16,131.78,131.78,39936.0,126.4325,126.6913,126.3271,126.3271,39936.0
2023-05-31 15:50:00,131.78,131.79,131.14,131.29,258401.0,126.3271,126.3366,125.7135,125.8573,258401.0
2023-06-01 09:30:00,131.83,133.67,131.83,133.22,39550.0,126.375,128.1389,126.375,127.7075,39550.0
2023-06-01 09:40:00,133.17,133.22,132.13,132.34,24871.0,127.6595,127.7075,126.6626,126.8639,24871.0
2023-06-01 09:50:00,132.47,132.63,132.23,132.63,17702.0,126.9885,127.1419,126.7584,127.1419,17702.0
2023-06-01 10:00:00,132.82,133.94,132.69,133.78,29325.0,127.324,128.3977,127.1994,128.2443,29325.0
2023-06-01 10:10:00,133.79,133.98,133.59,133.79,8768.0,128.2539,128.436,128.0622,128.2539,8768.0
2023-06-01 10:20:00,133.72,133.82,133.48,133.75,18050.0,128.1868,128.2826,127.9567,128.2155,18050.0
2023-06-01 10:30:00,133.68,133.76,133.45,133.51,7397.0,128.1484,128.2251,127.928,127.9855,7397.0
2023-06-01 10:40:00,133.55,133.94,133.49,133.56,29663.0,128.0238,128.3977,127.9663,128.0334,29663.0
2023-06-01 10:50:00,133.59,133.71,133.47,133.6,3209.0,128.0622,128.1772,127.9471,128.0717,3209.0
2023-06-01 11:00:00,133.68,133.78,133.5,133.56,11078.0,128.1484,128.2443,127.9759,128.0334,11078.0
2023-06-01 11:10:00,133.53,133.56,133.36,133.38,6055.0,128.0046,128.0334,127.8417,127.8609,6055.0
2023-06-01 11:20:00,133.33,133.67,133.33,133.63,5909.0,127.8129,128.1389,127.8129,128.1005,5909.0
2023-06-01 11:30:00,133.67,133.82,133.62,133.81,8351.0,128.1389,128.2826,128.0909,128.2731,8351.0
2023-06-01 11:40:00,133.81,134.16,133.77,134.09,5249.0,128.2731,128.6086,128.2347,128.5415,5249.0
2023-06-01 11:50:00,134.15,134.21,134.05,134.05,6346.0,128.599,128.6565,128.5031,128.5031,6346.0
2023-06-01 12:00:00,134.06,134.13,133.95,134.08,4931.0,128.5127,128.5798,128.4073,128.5319,4931.0
2023-06-01 12:10:00,134.08,134.08,133.84,133.97,7307.0,128.5319,128.5319,128.3018,128.4264,7307.0
2023-06-01 12:20:00,133.98,134.22,133.98,134.22,6695.0,128.436,128.6661,128.436,128.6661,6695.0
2023-06-01 12:30:00,134.22,134.3,134.12,134.15,18792.0,128.6661,128.7428,128.5702,128.599,18792.0
2023-06-01 12:40:00,134.14,134.23,134.04,134.18,12474.0,128.5894,128.6757,128.4935,128.6277,12474.0
2023-06-01 12:50:00,134.2,134.44,134.2,134.35,11247.0,128.6469,128.877,128.6469,128.7907,11247.0
2023-06-01 13:00:00,134.35,134.38,133.92,133.92,22020.0,128.7907,128.8195,128.3785,128.3785,22020.0
2023-06-01 13:10:00,133.87,133.92,133.78,133.87,4493.0,128.3306,128.3785,128.2443,128.3306,4493.0
2023-06-01 13:20:00,133.87,134.11,133.79,133.99,8141.0,128.3306,128.5606,128.2539,128.4456,8141.0
2023-06-01 13:30:00,134.03,134.16,133.97,134.14,6474.0,128.484,128.6086,128.4264,128.5894,6474.0
2023-06-01 13:40:00,134.16,134.67,134.16,134.66,9867.0,128.6086,129.0975,128.6086,129.0879,9867.0
2023-06-01 13:50:00,134.68,134.74,134.39,134.5,9461.0,129.1071,129.1646,128.8291,128.9345,9461.0
2023-06-01 14:00:00,134.53,134.64,134.43,134.62,6389.0,128.9633,129.0687,128.8674,129.0495,6389.0
2023-06-01 14:10:00,134.62,134.65,134.48,134.49,6997.0,129.0495,129.0783,128.9153,128.9249,6997.0
2023-06-01 14:20:00,134.52,134.7,134.51,134.63,8357.0,128.9537,129.1262,128.9441,129.0591,8357.0
2023-06-01 14:30:00,134.63,134.89,134.61,134.76,9763.0,129.0591,129.3084,129.04,129.1837,9763.0
2023-06-01 14:40:00,134.8,134.81,134.68,134.72,8174.0,129.2221,129.2317,129.1071,129.1454,8174.0
2023-06-01 14:50:00,134.74,134.96,134.72,134.94,11565.0,129.1646,129.3755,129.1454,129.3563,11565.0
2023-06-01 15:00:00,134.9,135.14,134.89,134.95,13504.0,129.318,129.548,129.3084,129.3659,13504.0
2023-06-01 15:10:00,134.96,135.08,134.81,134.98,16325.0,129.3755,129.4905,129.2317,129.3946,16325.0
2023-06-01 15:20:00,134.98,135.03,134.67,134.67,23456.0,129.3946,129.4426,129.0975,129.0975,23456.0
2023-06-01 15:30:00,134.63,134.76,134.27,134.28,31743.0,129.0591,129.1837,128.714,128.7236,31743.0
2023-06-01 15:40:00,134.27,134.6,134.2,134.56,44840.0,128.714,129.0304,128.6469,128.992,44840.0
2023-06-01 15:50:00,134.54,135.06,134.28,134.98,187950.0,128.9729,129.4713,128.7236,129.3946,187950.0
2023-06-02 09:30:00,137.3,138.88,136.6,138.51,25532.0,131.6186,133.1333,130.9476,132.7786,25532.0
2023-06-02 09:40:00,138.46,138.76,138.33,138.53,8597.0,132.7306,133.0182,132.606,132.7978,8597.0
2023-06-02 09:50:00,138.62,139.12,138.62,139.09,21124.0,132.884,133.3633,132.884,133.3346,21124.0
2023-06-02 10:00:00,139.09,139.09,138.24,138.42,19782.0,133.3346,133.3346,132.5198,132.6923,19782.0
2023-06-02 10:10:00,138.39,138.9,138.01,138.84,27205.0,132.6635,133.1524,132.2993,133.0949,27205.0
2023-06-02 10:20:00,138.94,139.04,138.7,138.88,12725.0,133.1908,133.2866,132.9607,133.1333,12725.0
2023-06-02 10:30:00,138.8,138.91,138.54,138.88,12165.0,133.0566,133.162,132.8073,133.1333,12165.0
2023-06-02 10:40:00,138.87,139.12,138.69,139.06,19106.0,133.1237,133.3633,132.9511,133.3058,19106.0
2023-06-02 10:50:00,139.09,139.18,138.57,138.81,9375.0,133.3346,133.4209,132.8361,133.0662,9375.0
2023-06-02 11:00:00,138.74,139.37,138.74,139.37,11271.0,132.9991,133.603,132.9991,133.603,11271.0
2023-06-02 11:10:00,139.37,139.57,139.22,139.31,15074.0,133.603,133.7947,133.4592,133.5455,15074.0
2023-06-02 11:20:00,139.34,139.42,139.1,139.35,11947.0,133.5742,133.6509,133.3442,133.5838,11947.0
2023-06-02 11:30:00,139.41,139.5,139.08,139.08,20200.0,133.6413,133.7276,133.325,133.325,20200.0
2023-06-02 11:40:00,139.05,139.15,138.8,138.8,7403.0,133.2962,133.3921,133.0566,133.0566,7403.0
2023-06-02 11:50:00,138.82,139.29,138.82,139.19,12070.0,133.0758,133.5263,133.0758,133.4304,12070.0
2023-06-02 12:00:00,139.24,139.33,139.11,139.22,12379.0,133.4784,133.5646,133.3538,133.4592,12379.0
2023-06-02 12:10:00,139.24,139.36,139.16,139.26,6043.0,133.4784,133.5934,133.4017,133.4975,6043.0
2023-06-02 12:20:00,139.22,139.43,139.19,139.42,3584.0,133.4592,133.6605,133.4304,133.6509,3584.0
2023-06-02 12:30:00,139.42,139.42,139.19,139.2,5508.0,133.6509,133.6509,133.4304,133.44,5508.0
2023-06-02 12:40:00,139.2,139.24,138.96,139.03,8556.0,133.44,133.4784,133.21,133.2771,8556.0
2023-06-02 12:50:00,139.02,139.13,138.97,139.08,5029.0,133.2675,133.3729,133.2195,133.325,5029.0
2023-06-02 13:00:00,139.09,139.09,138.86,138.86,6372.0,133.3346,133.3346,133.1141,133.1141,6372.0
2023-06-02 13:10:00,138.83,139.01,138.72,139.01,8774.0,133.0853,133.2579,132.9799,133.2579,8774.0
2023-06-02 13:20:00,139.0,139.25,139.0,139.22,7524.0,133.2483,133.488,133.2483,133.4592,7524.0
2023-06-02 13:30:00,139.24,139.28,138.96,138.96,7372.0,133.4784,133.5167,133.21,133.21,7372.0
2023-06-02 13:40:00,138.95,138.96,138.76,138.84,8727.0,133.2004,133.21,133.0182,133.0949,8727.0
2023-06-02 13:50:00,138.88,138.91,138.78,138.87,7558.0,133.1333,133.162,133.0374,133.1237,7558.0
2023-06-02 14:00:00,138.8,138.93,138.66,138.75,6383.0,133.0566,133.1812,132.9224,133.0086,6383.0
2023-06-02 14:10:00,138.73,138.77,138.62,138.71,4926.0,132.9895,133.0278,132.884,132.9703,4926.0
2023-06-02 14:20:00,138.73,138.85,138.7,138.71,4174.0,132.9895,133.1045,132.9607,132.9703,4174.0
2023-06-02 14:30:00,138.72,138.88,138.68,138.88,6897.0,132.9799,133.1333,132.9415,133.1333,6897.0
2023-06-02 14:40:00,138.9,138.93,138.8,138.81,5525.0,133.1524,133.1812,133.0566,133.0662,5525.0
2023-06-02 14:50:00,138.79,138.95,138.75,138.95,7236.0,133.047,133.2004,133.0086,133.2004,7236.0
2023-06-02 15:00:00,138.96,139.36,138.96,139.17,16789.0,133.21,133.5934,133.21,133.4113,16789.0
2023-06-02 15:10:00,139.17,139.42,139.16,139.32,5672.0,133.4113,133.6509,133.4017,133.5551,5672.0
2023-06-02 15:20:00,139.33,139.33,139.13,139.14,13570.0,133.5646,133.5646,133.3729,133.3825,13570.0
2023-06-02 15:30:00,139.13,139.53,139.12,139.53,15694.0,133.3729,133.7564,133.3633,133.7564,15694.0
2023-06-02 15:40:00,139.56,139.78,139.51,139.7,38406.0,133.7851,133.996,133.7372,133.9193,38406.0
2023-06-02 15:50:00,139.68,139.81,139.46,139.58,129626.0,133.9002,134.0248,133.6893,133.8043,129626.0
2023-06-05 09:30:00,138.47,138.78,137.88,138.14,18782.0,132.7402,133.0374,132.1746,132.4239,18782.0
2023-06-05 09:40:00,138.33,138.33,137.97,138.22,9766.0,132.606,132.606,132.2609,132.5006,9766.0
2023-06-05 09:50:00,138.23,138.44,138.1,138.33,6712.0,132.5102,132.7115,132.3855,132.606,6712.0
2023-06-05 10:00:00,138.33,139.27,138.25,138.41,16665.0,132.606,133.5071,132.5293,132.6827,16665.0
2023-06-05 10:10:00,138.38,138.55,138.05,138.19,12164.0,132.654,132.8169,132.3376,132.4718,12164.0
2023-06-05 10:20:00,138.15,138.51,138.15,138.36,8943.0,132.4335,132.7786,132.4335,132.6348,8943.0
2023-06-05 10:30:00,138.36,138.61,138.2,138.54,13270.0,132.6348,132.8744,132.4814,132.8073,13270.0
2023-06-05 10:40:00,138.58,138.85,138.13,138.51,11070.0,132.8457,133.1045,132.4143,132.7786,11070.0
2023-06-05 10:50:00,138.51,138.68,138.22,138.22,7857.0,132.7786,132.9415,132.5006,132.5006,7857.0
2023-06-05 11:00:00,138.33,138.65,138.31,138.62,12689.0,132.606,132.9128,132.5869,132.884,12689.0
2023-06-05 11:10:00,138.62,138.66,138.4,138.53,9981.0,132.884,132.9224,132.6731,132.7978,9981.0
2023-06-05 11:20:00,138.48,138.54,138.42,138.44,12109.0,132.7498,132.8073,132.6923,132.7115,12109.0
2023-06-05 11:30:00,138.44,138.54,138.3,138.37,9577.0,132.7115,132.8073,132.5773,132.6444,9577.0
2023-06-05 11:40:00,138.34,138.73,138.31,138.69,10183.0,132.6156,132.9895,132.5869,132.9511,10183.0
2023-06-05 11:50:00,138.71,138.74,138.44,138.63,8753.0,132.9703,132.9991,132.7115,132.8936,8753.0
2023-06-05 12:00:00,138.63,138.74,138.55,138.72,9007.0,132.8936,132.9991,132.8169,132.9799,9007.0
2023-06-05 12:10:00,138.72,138.92,138.6,138.61,12438.0,132.9799,133.1716,132.8649,132.8744,12438.0
2023-06-05 12:20:00,138.6,138.86,138.47,138.81,8300.0,132.8649,133.1141,132.7402,133.0662,8300.0
2023-06-05 12:30:00,138.77,138.83,138.55,138.66,12045.0,133.0278,133.0853,132.8169,132.9224,12045.0
2023-06-05 12:40:00,138.67,138.89,138.57,138.81,8225.0,132.932,133.1429,132.8361,133.0662,8225.0
2023-06-05 12:50:00,138.85,138.98,138.78,138.96,7392.0,133.1045,133.2291,133.0374,133.21,7392.0
2023-06-05 13:00:00,139.01,139.2,139.01,139.16,10194.0,133.2579,133.44,133.2579,133.4017,10194.0
2023-06-05 13:10:00,139.16,139.29,138.98,139.12,11270.0,133.4017,133.5263,133.2291,133.3633,11270.0
2023-06-05 13:20:00,139.12,139.17,138.88,138.93,9936.0,133.3633,133.4113,133.1333,133.1812,9936.0
2023-06-05 13:30:00,138.92,139.02,138.88,138.97,11041.0,133.1716,133.2675,133.1333,133.2195,11041.0
2023-06-05 13:40:00,138.95,139.18,138.9,139.18,10138.0,133.2004,133.4209,133.1524,133.4209,10138.0
2023-06-05 13:50:00,139.18,139.5,139.17,139.45,11512.0,133.4209,133.7276,133.4113,133.6797,11512.0
2023-06-05 14:00:00,139.45,139.45,138.9,139.04,10876.0,133.6797,133.6797,133.1524,133.2866,10876.0
2023-06-05 14:10:00,139.02,139.09,138.98,139.06,10810.0,133.2675,133.3346,133.2291,133.3058,10810.0
2023-06-05 14:20:00,139.06,139.21,139.0,139.21,9437.0,133.3058,133.4496,133.2483,133.4496,9437.0
2023-06-05 14:30:00,139.21,139.31,138.68,138.76,19520.0,133.4496,133.5455,132.9415,133.0182,19520.0
2023-06-05 14:40:00,138.8,139.06,138.79,138.82,8259.0,133.0566,133.3058,133.047,133.0758,8259.0
2023-06-05 14:50:00,138.82,139.05,138.74,139.0,7626.0,133.0758,133.2962,132.9991,133.2483,7626.0
2023-06-05 15:00:00,139.0,139.0,138.57,138.65,11702.0,133.2483,133.2483,132.8361,132.9128,11702.0
2023-06-05 15:10:00,138.66,138.92,138.66,138.79,11794.0,132.9224,133.1716,132.9224,133.047,11794.0
2023-06-05 15:20:00,138.78,138.81,138.57,138.57,13147.0,133.0374,133.0662,132.8361,132.8361,13147.0
2023-06-05 15:30:00,138.56,138.58,138.24,138.36,22744.0,132.8265,132.8457,132.5198,132.6348,22744.0
2023-06-05 15:40:00,138.38,138.47,138.2,138.4,32672.0,132.654,132.7402,132.4814,132.6731,32672.0
2023-06-05 15:50:00,138.39,138.43,137.9,137.92,126071.0,132.6635,132.7019,132.1938,132.213,126071.0
2023-06-06 09:30:00,138.33,139.03,138.0,138.96,26478.0,132.606,133.2771,132.2897,133.21,26478.0
2023-06-06 09:40:00,138.89,139.53,138.76,139.47,11788.0,133.1429,133.7564,133.0182,133.6989,11788.0
2023-06-06 09:50:00,139.49,139.58,139.06,139.41,14131.0,133.718,133.8043,133.3058,133.6413,14131.0
2023-06-06 10:00:00,139.49,139.86,139.4,139.81,10486.0,133.718,134.0727,133.6318,134.0248,10486.0
2023-06-06 10:10:00,139.93,140.18,139.7,139.79,11120.0,134.1398,134.3795,133.9193,134.0056,11120.0
2023-06-06 10:20:00,139.87,139.87,139.18,139.28,6041.0,134.0823,134.0823,133.4209,133.5167,6041.0
2023-06-06 10:30:00,139.42,139.58,139.13,139.15,4995.0,133.6509,133.8043,133.3729,133.3921,4995.0
2023-06-06 10:40:00,139.1,139.5,139.0,139.49,9004.0,133.3442,133.7276,133.2483,133.718,9004.0
2023-06-06 10:50:00,139.57,139.68,139.46,139.59,9517.0,133.7947,133.9002,133.6893,133.8139,9517.0
2023-06-06 11:00:00,139.64,139.7,139.27,139.32,6151.0,133.8618,133.9193,133.5071,133.5551,6151.0
2023-06-06 11:10:00,139.26,139.3,138.99,139.07,4193.0,133.4975,133.5359,133.2387,133.3154,4193.0
2023-06-06 11:20:00,139.05,139.06,138.5,138.91,4588.0,133.2962,133.3058,132.769,133.162,4588.0
2023-06-06 11:30:00,138.99,139.33,138.86,139.31,9175.0,133.2387,133.5646,133.1141,133.5455,9175.0
2023-06-06 11:40:00,139.31,139.31,139.03,139.23,8255.0,133.5455,133.5455,133.2771,133.4688,8255.0
2023-06-06 11:50:00,139.24,139.24,138.84,138.84,6559.0,133.4784,133.4784,133.0949,133.0949,6559.0
2023-06-06 12:00:00,138.87,138.97,138.79,138.86,5146.0,133.1237,133.2195,133.047,133.1141,5146.0
2023-06-06 12:10:00,139.02,139.05,138.77,139.03,39261.0,133.2675,133.2962,133.0278,133.2771,39261.0
2023-06-06 12:20:00,139.01,139.19,138.96,139.19,12774.0,133.2579,133.4304,133.21,133.4304,12774.0
2023-06-06 12:30:00,139.16,139.16,138.79,138.79,3330.0,133.4017,133.4017,133.047,133.047,3330.0
2023-06-06 12:40:00,138.79,138.94,138.76,138.83,2668.0,133.047,133.1908,133.0182,133.0853,2668.0
2023-06-06 12:50:00,138.83,138.91,138.71,138.77,9621.0,133.0853,133.162,132.9703,133.0278,9621.0
2023-06-06 13:00:00,138.71,138.71,138.52,138.57,8632.0,132.9703,132.9703,132.7882,132.8361,8632.0
2023-06-06 13:10:00,138.56,138.9,138.55,138.81,9409.0,132.8265,133.1524,132.8169,133.0662,9409.0
2023-06-06 13:20:00,138.81,138.81,138.57,138.68,11228.0,133.0662,133.0662,132.8361,132.9415,11228.0
2023-06-06 13:30:00,138.66,138.77,138.58,138.75,7708.0,132.9224,133.0278,132.8457,133.0086,7708.0
2023-06-06 13:40:00,138.75,138.75,138.5,138.62,5870.0,133.0086,133.0086,132.769,132.884,5870.0
2023-06-06 13:50:00,138.61,138.66,138.41,138.54,3186.0,132.8744,132.9224,132.6827,132.8073,3186.0
2023-06-06 14:00:00,138.54,138.63,138.44,138.63,6350.0,132.8073,132.8936,132.7115,132.8936,6350.0
2023-06-06 14:10:00,138.68,138.95,138.67,138.87,3921.0,132.9415,133.2004,132.932,133.1237,3921.0
2023-06-06 14:20:00,138.93,139.16,138.93,139.16,4433.0,133.1812,133.4017,133.1812,133.4017,4433.0
2023-06-06 14:30:00,139.25,139.25,139.09,139.25,2961.0,133.488,133.488,133.3346,133.488,2961.0
2023-06-06 14:40:00,139.2,139.31,139.18,139.28,7050.0,133.44,133.5455,133.4209,133.5167,7050.0
2023-06-06 14:50:00,139.31,139.35,139.21,139.27,5218.0,133.5455,133.5838,133.4496,133.5071,5218.0
2023-06-06 15:00:00,139.3,139.45,139.3,139.39,5805.0,133.5359,133.6797,133.5359,133.6222,5805.0
2023-06-06 15:10:00,139.38,139.39,139.27,139.37,4195.0,133.6126,133.6222,133.5071,133.603,4195.0
2023-06-06 15:20:00,139.39,139.57,139.34,139.53,9241.0,133.6222,133.7947,133.5742,133.7564,9241.0
2023-06-06 15:30:00,139.53,139.6,139.2,139.25,11434.0,133.7564,133.8235,133.44,133.488,11434.0
2023-06-06 15:40:00,139.24,139.37,139.14,139.32,14299.0,133.4784,133.603,133.3825,133.5551,14299.0
2023-06-06 15:50:00,139.33,139.61,139.2,139.21,101441.0,133.5646,133.8331,133.44,133.4496,101441.0
2023-06-07 09:30:00,138.44,138.95,138.24,138.74,24886.0,132.7115,133.2004,132.5198,132.9991,24886.0
2023-06-07 09:40:00,138.91,139.58,138.91,139.09,11505.0,133.162,133.8043,133.162,133.3346,11505.0
2023-06-07 09:50:00,138.86,139.99,138.86,139.77,9566.0,133.1141,134.1973,133.1141,133.9864,9566.0
2023-06-07 10:00:00,139.77,139.97,139.44,139.97,7051.0,133.9864,134.1782,133.6701,134.1782,7051.0
2023-06-07 10:10:00,139.88,140.51,139.86,140.51,7663.0,134.0919,134.6958,134.0727,134.6958,7663.0
2023-06-07 10:20:00,140.35,140.41,140.11,140.39,7791.0,134.5424,134.6,134.3124,134.5808,7791.0
2023-06-07 10:30:00,140.53,140.62,139.98,140.31,9821.0,134.715,134.8013,134.1878,134.5041,9821.0
2023-06-07 10:40:00,140.15,140.66,140.1,140.64,7894.0,134.3507,134.8396,134.3028,134.8204,7894.0
2023-06-07 10:50:00,140.57,141.08,140.55,140.95,11393.0,134.7533,135.2422,134.7342,135.1176,11393.0
2023-06-07 11:00:00,140.95,141.19,140.94,141.16,7059.0,135.1176,135.3477,135.108,135.3189,7059.0
2023-06-07 11:10:00,141.17,141.3,140.97,140.97,11340.0,135.3285,135.4531,135.1368,135.1368,11340.0
2023-06-07 11:20:00,140.97,141.26,140.97,141.21,8180.0,135.1368,135.4148,135.1368,135.3669,8180.0
2023-06-07 11:30:00,141.19,141.3,141.04,141.04,12547.0,135.3477,135.4531,135.2039,135.2039,12547.0
2023-06-07 11:40:00,141.07,141.47,141.0,141.47,6842.0,135.2326,135.6161,135.1655,135.6161,6842.0
2023-06-07 11:50:00,141.49,141.49,141.25,141.37,12514.0,135.6353,135.6353,135.4052,135.5202,12514.0
2023-06-07 12:00:00,141.37,141.46,141.27,141.3,13987.0,135.5202,135.6065,135.4244,135.4531,13987.0
2023-06-07 12:10:00,141.26,141.53,141.26,141.5,8807.0,135.4148,135.6736,135.4148,135.6449,8807.0
2023-06-07 12:20:00,141.47,141.54,141.23,141.31,14006.0,135.6161,135.6832,135.386,135.4627,14006.0
2023-06-07 12:30:00,141.34,141.74,141.34,141.72,19730.0,135.4915,135.8749,135.4915,135.8558,19730.0
2023-06-07 12:40:00,141.7,141.82,141.56,141.6,9840.0,135.8366,135.9516,135.7024,135.7407,9840.0
2023-06-07 12:50:00,141.56,141.69,141.49,141.58,5605.0,135.7024,135.827,135.6353,135.7215,5605.0
2023-06-07 13:00:00,141.58,141.58,141.3,141.45,7891.0,135.7215,135.7215,135.4531,135.5969,7891.0
2023-06-07 13:10:00,141.55,141.62,141.34,141.44,9042.0,135.6928,135.7599,135.4915,135.5873,9042.0
2023-06-07 13:20:00,141.44,141.7,141.4,141.62,7857.0,135.5873,135.8366,135.549,135.7599,7857.0
2023-06-07 13:30:00,141.62,141.66,141.35,141.52,15794.0,135.7599,135.7982,135.5011,135.664,15794.0
2023-06-07 13:40:00,141.48,141.8,141.47,141.65,10113.0,135.6257,135.9324,135.6161,135.7886,10113.0
2023-06-07 13:50:00,141.65,141.97,141.56,141.79,8323.0,135.7886,136.0954,135.7024,135.9229,8323.0
2023-06-07 14:00:00,141.86,142.01,141.83,142.0,7003.0,135.99,136.1338,135.9612,136.1242,7003.0
2023-06-07 14:10:00,141.99,141.99,141.69,141.83,23403.0,136.1146,136.1146,135.827,135.9612,23403.0
2023-06-07 14:20:00,141.91,142.0,141.79,141.8,7997.0,136.0379,136.1242,135.9229,135.9324,7997.0
2023-06-07 14:30:00,141.86,141.88,141.57,141.76,8120.0,135.99,136.0091,135.712,135.8941,8120.0
2023-06-07 14:40:00,141.75,141.77,141.66,141.73,11883.0,135.8845,135.9037,135.7982,135.8653,11883.0
2023-06-07 14:50:00,141.76,141.93,141.74,141.9,13150.0,135.8941,136.0571,135.8749,136.0283,13150.0
2023-06-07 15:00:00,141.93,141.97,141.78,141.78,12870.0,136.0571,136.0954,135.9133,135.9133,12870.0
2023-06-07 15:10:00,141.79,141.98,141.73,141.98,9913.0,135.9229,136.105,135.8653,136.105,9913.0
2023-06-07 15:20:00,142.03,142.21,141.96,142.04,12664.0,136.1529,136.3255,136.0858,136.1625,12664.0
2023-06-07 15:30:00,142.04,142.18,141.98,142.0,24201.0,136.1625,136.2967,136.105,136.1242,24201.0
2023-06-07 15:40:00,142.02,142.41,141.95,142.34,40020.0,136.1433,136.5172,136.0762,136.4501,40020.0
2023-06-07 15:50:00,142.39,142.39,141.82,141.89,128446.0,136.498,136.498,135.9516,136.0187,128446.0
2023-06-08 09:30:00,141.8,142.26,141.18,141.19,49466.0,135.9324,136.3734,135.3381,135.3477,49466.0
2023-06-08 09:40:00,141.53,141.55,140.06,140.11,34487.0,135.6736,135.6928,134.2644,134.3124,34487.0
2023-06-08 09:50:00,140.34,140.59,139.74,140.28,12111.0,134.5329,134.7725,133.9577,134.4753,12111.0
2023-06-08 10:00:00,140.37,140.5,140.19,140.37,8488.0,134.5616,134.6862,134.3891,134.5616,8488.0
2023-06-08 10:10:00,140.37,140.49,140.19,140.49,6932.0,134.5616,134.6766,134.3891,134.6766,6932.0
2023-06-08 10:20:00,140.46,140.5,140.07,140.16,26502.0,134.6479,134.6862,134.274,134.3603,26502.0
2023-06-08 10:30:00,140.18,140.68,140.07,140.24,41659.0,134.3795,134.8588,134.274,134.437,41659.0
2023-06-08 10:40:00,140.28,140.92,140.28,140.92,61024.0,134.4753,135.0889,134.4753,135.0889,61024.0
2023-06-08 10:50:00,140.95,141.29,140.89,141.19,8102.0,135.1176,135.4435,135.0601,135.3477,8102.0
2023-06-08 11:00:00,141.28,141.43,140.54,140.58,17544.0,135.434,135.5778,134.7246,134.7629,17544.0
2023-06-08 11:10:00,140.47,140.61,140.4,140.42,11665.0,134.6575,134.7917,134.5904,134.6095,11665.0
2023-06-08 11:20:00,140.47,140.74,140.45,140.62,9764.0,134.6575,134.9163,134.6383,134.8013,9764.0
2023-06-08 11:30:00,140.69,140.75,140.54,140.67,7530.0,134.8684,134.9259,134.7246,134.8492,7530.0
2023-06-08 11:40:00,140.71,140.8,140.68,140.74,6878.0,134.8875,134.9738,134.8588,134.9163,6878.0
2023-06-08 11:50:00,140.7,140.88,140.67,140.83,5651.0,134.878,135.0505,134.8492,135.0026,5651.0
2023-06-08 12:00:00,140.85,141.36,140.85,141.33,6113.0,135.0218,135.5106,135.0218,135.4819,6113.0
2023-06-08 12:10:00,141.35,141.43,141.24,141.37,14207.0,135.5011,135.5778,135.3956,135.5202,14207.0
2023-06-08 12:20:00,141.41,141.47,141.21,141.33,9090.0,135.5586,135.6161,135.3669,135.4819,9090.0
2023-06-08 12:30:00,141.29,141.47,141.29,141.4,10848.0,135.4435,135.6161,135.4435,135.549,10848.0
2023-06-08 12:40:00,141.45,141.64,141.41,141.64,16209.0,135.5969,135.7791,135.5586,135.7791,16209.0
2023-06-08 12:50:00,141.61,141.88,141.53,141.68,19310.0,135.7503,136.0091,135.6736,135.8174,19310.0
2023-06-08 13:00:00,141.69,141.9,141.56,141.56,17613.0,135.827,136.0283,135.7024,135.7024,17613.0
2023-06-08 13:10:00,141.6,141.77,141.47,141.71,5179.0,135.7407,135.9037,135.6161,135.8462,5179.0
2023-06-08 13:20:00,141.72,141.73,141.46,141.48,8480.0,135.8558,135.8653,135.6065,135.6257,8480.0
2023-06-08 13:30:00,141.49,141.7,141.49,141.69,5991.0,135.6353,135.8366,135.6353,135.827,5991.0
2023-06-08 13:40:00,141.69,141.69,141.43,141.45,14599.0,135.827,135.827,135.5778,135.5969,14599.0
2023-06-08 13:50:00,141.44,141.53,141.33,141.34,10087.0,135.5873,135.6736,135.4819,135.4915,10087.0
2023-06-08 14:00:00,141.34,141.49,141.32,141.36,12690.0,135.4915,135.6353,135.4723,135.5106,12690.0
2023-06-08 14:10:00,141.35,141.57,141.32,141.47,7125.0,135.5011,135.712,135.4723,135.6161,7125.0
2023-06-08 14:20:00,141.49,141.69,141.48,141.64,12815.0,135.6353,135.827,135.6257,135.7791,12815.0
2023-06-08 14:30:00,141.65,141.99,141.62,141.93,20316.0,135.7886,136.1146,135.7599,136.0571,20316.0
2023-06-08 14:40:00,141.95,141.97,141.79,141.83,14776.0,136.0762,136.0954,135.9229,135.9612,14776.0
2023-06-08 14:50:00,141.82,141.95,141.82,141.89,18824.0,135.9516,136.0762,135.9516,136.0187,18824.0
2023-06-08 15:00:00,141.92,141.95,141.51,141.61,29663.0,136.0475,136.0762,135.6544,135.7503,29663.0
2023-06-08 15:10:00,141.59,141.64,141.17,141.18,89772.0,135.7311,135.7791,135.3285,135.3381,89772.0
2023-06-08 15:20:00,141.18,141.43,141.17,141.41,18290.0,135.3381,135.5778,135.3285,135.5586,18290.0
2023-06-08 15:30:00,141.38,141.5,141.23,141.31,21827.0,135.5298,135.6449,135.386,135.4627,21827.0
2023-06-08 15:40:00,141.34,141.5,141.29,141.43,34010.0,135.4915,135.6449,135.4435,135.5778,34010.0
2023-06-08 15:50:00,141.47,141.59,141.09,141.17,136249.0,135.6161,135.7311,135.2518,135.3285,136249.0
2023-06-09 09:30:00,140.52,141.36,139.75,140.28,15875.0,134.7054,135.5106,133.9673,134.4753,15875.0
2023-06-09 09:40:00,140.39,140.44,139.66,139.67,5956.0,134.5808,134.6287,133.881,133.8906,5956.0
2023-06-09 09:50:00,139.84,140.02,139.65,139.86,5887.0,134.0535,134.2261,133.8714,134.0727,5887.0
2023-06-09 10:00:00,140.01,140.54,140.01,140.38,15695.0,134.2165,134.7246,134.2165,134.5712,15695.0
2023-06-09 10:10:00,140.36,140.75,140.28,140.62,13770.0,134.552,134.9259,134.4753,134.8013,13770.0
2023-06-09 10:20:00,140.59,140.63,140.38,140.51,6900.0,134.7725,134.8109,134.5712,134.6958,6900.0
2023-06-09 10:30:00,140.51,140.66,140.23,140.35,6343.0,134.6958,134.8396,134.4274,134.5424,6343.0
2023-06-09 10:40:00,140.33,140.72,140.27,140.59,6030.0,134.5233,134.8971,134.4658,134.7725,6030.0
2023-06-09 10:50:00,140.55,140.68,140.3,140.43,6475.0,134.7342,134.8588,134.4945,134.6191,6475.0
2023-06-09 11:00:00,140.38,140.39,140.2,140.22,2928.0,134.5712,134.5808,134.3986,134.4178,2928.0
2023-06-09 11:10:00,140.26,140.33,140.12,140.12,3612.0,134.4562,134.5233,134.322,134.322,3612.0
2023-06-09 11:20:00,140.11,140.12,139.57,139.76,2963.0,134.3124,134.322,133.7947,133.9769,2963.0
2023-06-09 11:30:00,139.73,139.75,139.46,139.58,9736.0,133.9481,133.9673,133.6893,133.8043,9736.0
2023-06-09 11:40:00,139.55,139.69,139.41,139.42,5436.0,133.7755,133.9098,133.6413,133.6509,5436.0
2023-06-09 11:50:00,139.39,139.43,139.04,139.14,20644.0,133.6222,133.6605,133.2866,133.3825,20644.0
2023-06-09 12:00:00,139.14,139.18,139.0,139.16,17747.0,133.3825,133.4209,133.2483,133.4017,17747.0
2023-06-09 12:10:00,139.12,139.28,139.08,139.14,11185.0,133.3633,133.5167,133.325,133.3825,11185.0
2023-06-09 12:20:00,139.15,139.15,138.77,138.88,10122.0,133.3921,133.3921,133.0278,133.1333,10122.0
2023-06-09 12:30:00,138.84,139.08,138.84,138.93,13601.0,133.0949,133.325,133.0949,133.1812,13601.0
2023-06-09 12:40:00,138.96,139.29,138.96,139.28,13190.0,133.21,133.5263,133.21,133.5167,13190.0
2023-06-09 12:50:00,139.28,139.53,139.28,139.52,13496.0,133.5167,133.7564,133.5167,133.7468,13496.0
2023-06-09 13:00:00,139.57,139.6,139.36,139.53,14052.0,133.7947,133.8235,133.5934,133.7564,14052.0
2023-06-09 13:10:00,139.53,139.63,139.34,139.41,9177.0,133.7564,133.8522,133.5742,133.6413,9177.0
2023-06-09 13:20:00,139.4,139.4,139.27,139.37,6735.0,133.6318,133.6318,133.5071,133.603,6735.0
2023-06-09 13:30:00,139.46,139.59,139.46,139.52,5747.0,133.6893,133.8139,133.6893,133.7468,5747.0
2023-06-09 13:40:00,139.5,139.75,139.48,139.65,7430.0,133.7276,133.9673,133.7084,133.8714,7430.0
2023-06-09 13:50:00,139.63,139.69,139.47,139.58,6992.0,133.8522,133.9098,133.6989,133.8043,6992.0
2023-06-09 14:00:00,139.56,139.67,139.48,139.67,10745.0,133.7851,133.8906,133.7084,133.8906,10745.0
2023-06-09 14:10:00,139.66,139.76,139.59,139.65,5410.0,133.881,133.9769,133.8139,133.8714,5410.0
2023-06-09 14:20:00,139.67,140.06,139.67,140.0,21346.0,133.8906,134.2644,133.8906,134.2069,21346.0
2023-06-09 14:30:00,140.09,140.2,140.01,140.07,15703.0,134.2932,134.3986,134.2165,134.274,15703.0
2023-06-09 14:40:00,140.03,140.14,139.99,140.11,11743.0,134.2357,134.3411,134.1973,134.3124,11743.0
2023-06-09 14:50:00,140.11,140.13,139.91,140.07,6458.0,134.3124,134.3315,134.1206,134.274,6458.0
2023-06-09 15:00:00,140.05,140.31,140.05,140.09,10358.0,134.2549,134.5041,134.2549,134.2932,10358.0
2023-06-09 15:10:00,140.1,140.27,140.07,140.27,8216.0,134.3028,134.4658,134.274,134.4658,8216.0
2023-06-09 15:20:00,140.23,140.28,140.14,140.18,8840.0,134.4274,134.4753,134.3411,134.3795,8840.0
2023-06-09 15:30:00,140.18,140.2,139.75,139.93,17593.0,134.3795,134.3986,133.9673,134.1398,17593.0
2023-06-09 15:40:00,139.93,140.05,139.9,140.01,23874.0,134.1398,134.2549,134.1111,134.2165,23874.0
2023-06-09 15:50:00,139.99,140.15,139.59,139.7,119457.0,134.1973,134.3507,133.8139,133.9193,119457.0
2023-06-12 09:30:00,140.01,140.54,139.6,140.3,46469.0,134.2165,134.7246,133.8235,134.4945,46469.0
2023-06-12 09:40:00,139.79,140.63,139.73,140.08,13560.0,134.0056,134.8109,133.9481,134.2836,13560.0
2023-06-12 09:50:00,140.08,140.4,139.96,140.27,19218.0,134.2836,134.5904,134.1686,134.4658,19218.0
2023-06-12 10:00:00,140.19,140.5,139.96,140.42,11651.0,134.3891,134.6862,134.1686,134.6095,11651.0
2023-06-12 10:10:00,140.43,140.92,140.36,140.79,18025.0,134.6191,135.0889,134.552,134.9642,18025.0
2023-06-12 10:20:00,140.75,140.75,140.39,140.58,18265.0,134.9259,134.9259,134.5808,134.7629,18265.0
2023-06-12 10:30:00,140.56,140.56,140.28,140.29,10548.0,134.7438,134.7438,134.4753,134.4849,10548.0
2023-06-12 10:40:00,140.3,140.34,140.06,140.1,8107.0,134.4945,134.5329,134.2644,134.3028,8107.0
2023-06-12 10:50:00,140.1,140.55,140.03,140.45,26157.0,134.3028,134.7342,134.2357,134.6383,26157.0
2023-06-12 11:00:00,140.48,140.52,140.33,140.35,10472.0,134.6671,134.7054,134.5233,134.5424,10472.0
2023-06-12 11:10:00,140.39,140.39,140.15,140.2,12426.0,134.5808,134.5808,134.3507,134.3986,12426.0
2023-06-12 11:20:00,140.14,140.22,140.08,140.11,7035.0,134.3411,134.4178,134.2836,134.3124,7035.0
2023-06-12 11:30:00,140.15,140.2,140.03,140.1,6284.0,134.3507,134.3986,134.2357,134.3028,6284.0
2023-06-12 11:40:00,140.1,140.16,139.97,140.06,13284.0,134.3028,134.3603,134.1782,134.2644,13284.0
2023-06-12 11:50:00,140.07,140.19,140.07,140.16,8060.0,134.274,134.3891,134.274,134.3603,8060.0
2023-06-12 12:00:00,140.16,140.21,140.11,140.18,11484.0,134.3603,134.4082,134.3124,134.3795,11484.0
2023-06-12 12:10:00,140.15,140.28,140.13,140.17,7581.0,134.3507,134.4753,134.3315,134.3699,7581.0
2023-06-12 12:20:00,140.13,140.16,140.06,140.15,4259.0,134.3315,134.3603,134.2644,134.3507,4259.0
2023-06-12 12:30:00,140.12,140.22,140.1,140.22,9752.0,134.322,134.4178,134.3028,134.4178,9752.0
2023-06-12 12:40:00,140.22,140.3,140.19,140.27,23750.0,134.4178,134.4945,134.3891,134.4658,23750.0
2023-06-12 12:50:00,140.25,140.27,140.13,140.21,13684.0,134.4466,134.4658,134.3315,134.4082,13684.0
2023-06-12 13:00:00,140.23,140.28,140.05,140.05,7688.0,134.4274,134.4753,134.2549,134.2549,7688.0
2023-06-12 13:10:00,140.07,140.13,140.02,140.06,9368.0,134.274,134.3315,134.2261,134.2644,9368.0
2023-06-12 13:20:00,140.08,140.13,139.98,139.98,8232.0,134.2836,134.3315,134.1878,134.1878,8232.0
2023-06-12 13:30:00,139.99,140.0,139.86,140.0,7778.0,134.1973,134.2069,134.0727,134.2069,7778.0
2023-06-12 13:40:00,139.99,140.07,139.98,140.0,11876.0,134.1973,134.274,134.1878,134.2069,11876.0
2023-06-12 13:50:00,140.0,140.03,139.94,140.0,4972.0,134.2069,134.2357,134.1494,134.2069,4972.0
2023-06-12 14:00:00,140.03,140.2,139.97,140.19,8433.0,134.2357,134.3986,134.1782,134.3891,8433.0
2023-06-12 14:10:00,140.18,140.2,140.12,140.13,11727.0,134.3795,134.3986,134.322,134.3315,11727.0
2023-06-12 14:20:00,140.17,140.3,140.13,140.22,11216.0,134.3699,134.4945,134.3315,134.4178,11216.0
2023-06-12 14:30:00,140.25,140.31,140.21,140.28,4524.0,134.4466,134.5041,134.4082,134.4753,4524.0
2023-06-12 14:40:00,140.31,140.46,140.31,140.41,5370.0,134.5041,134.6479,134.5041,134.6,5370.0
2023-06-12 14:50:00,140.43,140.45,140.33,140.45,5743.0,134.6191,134.6383,134.5233,134.6383,5743.0
2023-06-12 15:00:00,140.44,140.53,140.33,140.36,16497.0,134.6287,134.715,134.5233,134.552,16497.0
2023-06-12 15:10:00,140.33,140.64,140.33,140.57,33311.0,134.5233,134.8204,134.5233,134.7533,33311.0
2023-06-12 15:20:00,140.56,140.59,140.43,140.56,17848.0,134.7438,134.7725,134.6191,134.7438,17848.0
2023-06-12 15:30:00,140.55,140.62,140.41,140.46,49018.0,134.7342,134.8013,134.6,134.6479,49018.0
2023-06-12 15:40:00,140.47,140.51,140.06,140.16,47037.0,134.6575,134.6958,134.2644,134.3603,47037.0
2023-06-12 15:50:00,140.17,140.22,139.8,140.03,197465.0,134.3699,134.4178,134.0152,134.2357,197465.0
2023-06-13 09:30:00,140.05,141.4,140.05,141.24,14612.0,134.2549,135.549,134.2549,135.3956,14612.0
2023-06-13 09:40:00,141.27,141.94,141.0,141.91,20049.0,135.4244,136.0666,135.1655,136.0379,20049.0
2023-06-13 09:50:00,141.82,141.82,140.94,140.98,14740.0,135.9516,135.9516,135.108,135.1464,14740.0
2023-06-13 10:00:00,141.04,141.11,140.68,141.11,26100.0,135.2039,135.271,134.8588,135.271,26100.0
2023-06-13 10:10:00,141.05,141.24,140.58,140.96,15710.0,135.2135,135.3956,134.7629,135.1272,15710.0
2023-06-13 10:20:00,140.9,141.54,140.9,141.54,14453.0,135.0697,135.6832,135.0697,135.6832,14453.0
2023-06-13 10:30:00,141.52,141.56,141.18,141.32,18075.0,135.664,135.7024,135.3381,135.4723,18075.0
2023-06-13 10:40:00,141.38,141.56,141.22,141.45,40305.0,135.5298,135.7024,135.3764,135.5969,40305.0
2023-06-13 10:50:00,141.43,141.72,141.13,141.72,74499.0,135.5778,135.8558,135.2902,135.8558,74499.0
2023-06-13 11:00:00,141.71,141.78,141.24,141.24,8398.0,135.8462,135.9133,135.3956,135.3956,8398.0
2023-06-13 11:10:00,141.24,141.58,141.23,141.54,26312.0,135.3956,135.7215,135.386,135.6832,26312.0
2023-06-13 11:20:00,141.53,141.91,141.48,141.48,13966.0,135.6736,136.0379,135.6257,135.6257,13966.0
2023-06-13 11:30:00,141.5,141.54,141.02,141.02,8448.0,135.6449,135.6832,135.1847,135.1847,8448.0
2023-06-13 11:40:00,141.1,141.32,141.07,141.12,16823.0,135.2614,135.4723,135.2326,135.2806,16823.0
2023-06-13 11:50:00,141.15,141.36,140.94,140.96,21093.0,135.3093,135.5106,135.108,135.1272,21093.0
2023-06-13 12:00:00,140.9,141.12,140.86,141.12,19282.0,135.0697,135.2806,135.0313,135.2806,19282.0
2023-06-13 12:10:00,141.09,141.19,141.04,141.17,26671.0,135.2518,135.3477,135.2039,135.3285,26671.0
2023-06-13 12:20:00,141.19,141.35,141.13,141.31,47688.0,135.3477,135.5011,135.2902,135.4627,47688.0
2023-06-13 12:30:00,141.31,141.37,141.11,141.14,23634.0,135.4627,135.5202,135.271,135.2998,23634.0
2023-06-13 12:40:00,141.14,141.27,141.07,141.25,58784.0,135.2998,135.4244,135.2326,135.4052,58784.0
2023-06-13 12:50:00,141.22,141.4,141.16,141.28,51241.0,135.3764,135.549,135.3189,135.434,51241.0
2023-06-13 13:00:00,141.28,141.39,141.09,141.2,36221.0,135.434,135.5394,135.2518,135.3573,36221.0
2023-06-13 13:10:00,141.22,141.36,141.12,141.33,20712.0,135.3764,135.5106,135.2806,135.4819,20712.0
2023-06-13 13:20:00,141.35,141.39,141.22,141.34,16610.0,135.5011,135.5394,135.3764,135.4915,16610.0
2023-06-13 13:30:00,141.31,141.31,141.16,141.22,32448.0,135.4627,135.4627,135.3189,135.3764,32448.0
2023-06-13 13:40:00,141.21,141.45,141.2,141.34,18865.0,135.3669,135.5969,135.3573,135.4915,18865.0
2023-06-13 13:50:00,141.36,141.39,141.16,141.28,8570.0,135.5106,135.5394,135.3189,135.434,8570.0
2023-06-13 14:00:00,141.27,141.43,141.0,141.31,272698.0,135.4244,135.5778,135.1655,135.4627,272698.0
2023-06-13 14:10:00,141.28,141.28,140.91,140.97,11975.0,135.434,135.434,135.0793,135.1368,11975.0
2023-06-13 14:20:00,140.97,141.1,140.95,141.01,13515.0,135.1368,135.2614,135.1176,135.1751,13515.0
2023-06-13 14:30:00,140.96,140.97,140.66,140.8,17019.0,135.1272,135.1368,134.8396,134.9738,17019.0
2023-06-13 14:40:00,140.8,140.81,140.51,140.72,9897.0,134.9738,134.9834,134.6958,134.8971,9897.0
2023-06-13 14:50:00,140.74,140.98,140.73,140.98,11920.0,134.9163,135.1464,134.9067,135.1464,11920.0
2023-06-13 15:00:00,140.95,141.16,140.95,141.09,10775.0,135.1176,135.3189,135.1176,135.2518,10775.0
2023-06-13 15:10:00,141.09,141.12,141.0,141.0,17441.0,135.2518,135.2806,135.1655,135.1655,17441.0
2023-06-13 15:20:00,141.03,141.21,141.0,141.12,31946.0,135.1943,135.3669,135.1655,135.2806,31946.0
2023-06-13 15:30:00,141.14,141.19,140.98,141.04,32270.0,135.2998,135.3477,135.1464,135.2039,32270.0
2023-06-13 15:40:00,141.03,141.19,141.02,141.18,43183.0,135.1943,135.3477,135.1847,135.3381,43183.0
2023-06-13 15:50:00,141.21,141.42,141.15,141.32,96077.0,135.3669,135.5682,135.3093,135.4723,96077.0
2023-06-14 09:30:00,143.39,143.39,141.87,141.99,33073.0,137.4566,137.4566,135.9995,136.1146,33073.0
2023-06-14 09:40:00,142.07,142.09,141.55,141.55,26304.0,136.1913,136.2104,135.6928,135.6928,26304.0
2023-06-14 09:50:00,141.65,141.88,141.39,141.75,65336.0,135.7886,136.0091,135.5394,135.8845,65336.0
2023-06-14 10:00:00,141.73,142.31,141.41,142.31,10750.0,135.8653,136.4213,135.5586,136.4213,10750.0
2023-06-14 10:10:00,142.17,142.27,141.77,141.78,20222.0,136.2871,136.383,135.9037,135.9133,20222.0
2023-06-14 10:20:00,141.81,142.02,141.52,141.61,14210.0,135.942,136.1433,135.664,135.7503,14210.0
2023-06-14 10:30:00,141.61,141.85,141.59,141.7,24097.0,135.7503,135.9804,135.7311,135.8366,24097.0
2023-06-14 10:40:00,141.75,141.97,141.69,141.71,10258.0,135.8845,136.0954,135.827,135.8462,10258.0
2023-06-14 10:50:00,141.71,141.83,141.64,141.75,12283.0,135.8462,135.9612,135.7791,135.8845,12283.0
2023-06-14 11:00:00,141.72,142.06,141.71,141.81,12862.0,135.8558,136.1817,135.8462,135.942,12862.0
2023-06-14 11:10:00,141.81,142.1,141.8,142.1,18058.0,135.942,136.22,135.9324,136.22,18058.0
2023-06-14 11:20:00,142.11,142.24,142.02,142.09,12809.0,136.2296,136.3542,136.1433,136.2104,12809.0
2023-06-14 11:30:00,142.07,142.47,142.04,142.41,17862.0,136.1913,136.5747,136.1625,136.5172,17862.0
2023-06-14 11:40:00,142.41,142.66,142.4,142.51,28779.0,136.5172,136.7569,136.5076,136.6131,28779.0
2023-06-14 11:50:00,142.54,142.57,142.2,142.29,16617.0,136.6418,136.6706,136.3159,136.4022,16617.0
2023-06-14 12:00:00,142.32,142.32,141.97,142.03,15598.0,136.4309,136.4309,136.0954,136.1529,15598.0
2023-06-14 12:10:00,142.05,142.14,141.91,142.08,14586.0,136.1721,136.2584,136.0379,136.2009,14586.0
2023-06-14 12:20:00,142.12,142.22,141.91,142.06,10966.0,136.2392,136.3351,136.0379,136.1817,10966.0
2023-06-14 12:30:00,142.07,142.2,141.98,142.03,32996.0,136.1913,136.3159,136.105,136.1529,32996.0
2023-06-14 12:40:00,142.03,142.14,141.98,142.1,23637.0,136.1529,136.2584,136.105,136.22,23637.0
2023-06-14 12:50:00,142.1,142.23,142.04,142.16,28527.0,136.22,136.3446,136.1625,136.2775,28527.0
2023-06-14 13:00:00,142.11,142.11,141.89,141.89,11301.0,136.2296,136.2296,136.0187,136.0187,11301.0
2023-06-14 13:10:00,141.94,141.98,141.74,141.79,11392.0,136.0666,136.105,135.8749,135.9229,11392.0
2023-06-14 13:20:00,141.77,141.82,141.7,141.78,12425.0,135.9037,135.9516,135.8366,135.9133,12425.0
2023-06-14 13:30:00,141.77,141.85,141.71,141.75,12845.0,135.9037,135.9804,135.8462,135.8845,12845.0
2023-06-14 13:40:00,141.72,141.76,141.65,141.69,8700.0,135.8558,135.8941,135.7886,135.827,8700.0
2023-06-14 13:50:00,141.72,141.75,141.62,141.62,7997.0,135.8558,135.8845,135.7599,135.7599,7997.0
2023-06-14 14:00:00,141.58,141.58,140.56,140.93,13087.0,135.7215,135.7215,134.7438,135.0984,13087.0
2023-06-14 14:10:00,140.93,141.04,140.49,140.62,10625.0,135.0984,135.2039,134.6766,134.8013,10625.0
2023-06-14 14:20:00,140.59,140.63,140.26,140.44,17289.0,134.7725,134.8109,134.4562,134.6287,17289.0
2023-06-14 14:30:00,140.4,140.73,140.27,140.68,46431.0,134.5904,134.9067,134.4658,134.8588,46431.0
2023-06-14 14:40:00,140.6,141.08,140.52,140.87,39082.0,134.7821,135.2422,134.7054,135.0409,39082.0
2023-06-14 14:50:00,140.95,141.06,140.48,140.51,91794.0,135.1176,135.2231,134.6671,134.6958,91794.0
2023-06-14 15:00:00,140.53,141.21,140.45,141.02,90394.0,134.715,135.3669,134.6383,135.1847,90394.0
2023-06-14 15:10:00,141.03,141.05,140.34,140.54,38143.0,135.1943,135.2135,134.5329,134.7246,38143.0
2023-06-14 15:20:00,140.5,141.01,140.46,140.72,54788.0,134.6862,135.1751,134.6479,134.8971,54788.0
2023-06-14 15:30:00,140.73,141.06,140.68,140.73,38808.0,134.9067,135.2231,134.8588,134.9067,38808.0
2023-06-14 15:40:00,140.76,140.79,140.34,140.39,52614.0,134.9355,134.9642,134.5329,134.5808,52614.0
2023-06-14 15:50:00,140.4,140.77,140.14,140.71,162143.0,134.5904,134.9451,134.3411,134.8875,162143.0
2023-06-15 09:30:00,140.62,140.75,139.98,140.1,12555.0,134.8013,134.9259,134.1878,134.3028,12555.0
2023-06-15 09:40:00,140.08,140.74,140.07,140.72,16975.0,134.2836,134.9163,134.274,134.8971,16975.0
2023-06-15 09:50:00,140.74,140.95,140.68,140.86,10828.0,134.9163,135.1176,134.8588,135.0313,10828.0
2023-06-15 10:00:00,140.98,141.09,140.4,140.4,11798.0,135.1464,135.2518,134.5904,134.5904,11798.0
2023-06-15 10:10:00,140.51,140.51,139.98,139.98,7126.0,134.6958,134.6958,134.1878,134.1878,7126.0
2023-06-15 10:20:00,139.98,140.25,139.93,140.24,9890.0,134.1878,134.4466,134.1398,134.437,9890.0
2023-06-15 10:30:00,140.26,140.26,139.57,139.63,6624.0,134.4562,134.4562,133.7947,133.8522,6624.0
2023-06-15 10:40:00,139.62,140.03,139.6,139.96,10534.0,133.8426,134.2357,133.8235,134.1686,10534.0
2023-06-15 10:50:00,139.87,139.92,139.66,139.89,5407.0,134.0823,134.1302,133.881,134.1015,5407.0
2023-06-15 11:00:00,139.85,140.11,139.81,140.02,12631.0,134.0631,134.3124,134.0248,134.2261,12631.0
2023-06-15 11:10:00,140.03,140.14,139.92,139.96,56594.0,134.2357,134.3411,134.1302,134.1686,56594.0
2023-06-15 11:20:00,139.93,140.42,139.93,140.42,17595.0,134.1398,134.6095,134.1398,134.6095,17595.0
2023-06-15 11:30:00,140.45,140.69,140.27,140.66,74741.0,134.6383,134.8684,134.4658,134.8396,74741.0
2023-06-15 11:40:00,140.63,140.72,140.21,140.37,17206.0,134.8109,134.8971,134.4082,134.5616,17206.0
2023-06-15 11:50:00,140.36,140.72,140.36,140.72,7449.0,134.552,134.8971,134.552,134.8971,7449.0
2023-06-15 12:00:00,140.67,140.72,140.56,140.57,12237.0,134.8492,134.8971,134.7438,134.7533,12237.0
2023-06-15 12:10:00,140.58,140.76,140.54,140.63,17029.0,134.7629,134.9355,134.7246,134.8109,17029.0
2023-06-15 12:20:00,140.63,141.28,140.57,141.28,30527.0,134.8109,135.434,134.7533,135.434,30527.0
2023-06-15 12:30:00,141.35,141.48,141.27,141.39,8117.0,135.5011,135.6257,135.4244,135.5394,8117.0
2023-06-15 12:40:00,141.35,141.53,141.34,141.38,4710.0,135.5011,135.6736,135.4915,135.5298,4710.0
2023-06-15 12:50:00,141.37,141.37,141.18,141.24,5370.0,135.5202,135.5202,135.3381,135.3956,5370.0
2023-06-15 13:00:00,141.33,141.41,140.87,140.9,15997.0,135.4819,135.5586,135.0409,135.0697,15997.0
2023-06-15 13:10:00,140.97,141.17,140.97,141.01,5055.0,135.1368,135.3285,135.1368,135.1751,5055.0
2023-06-15 13:20:00,141.06,141.1,140.9,141.08,5512.0,135.2231,135.2614,135.0697,135.2422,5512.0
2023-06-15 13:30:00,141.08,141.18,140.9,141.02,28816.0,135.2422,135.3381,135.0697,135.1847,28816.0
2023-06-15 13:40:00,141.06,141.17,141.0,141.15,7631.0,135.2231,135.3285,135.1655,135.3093,7631.0
2023-06-15 13:50:00,141.15,141.15,140.97,141.06,33086.0,135.3093,135.3093,135.1368,135.2231,33086.0
2023-06-15 14:00:00,141.06,141.12,140.73,140.76,33864.0,135.2231,135.2806,134.9067,134.9355,33864.0
2023-06-15 14:10:00,140.77,140.94,140.76,140.82,15898.0,134.9451,135.108,134.9355,134.993,15898.0
2023-06-15 14:20:00,140.83,141.05,140.82,141.03,15052.0,135.0026,135.2135,134.993,135.1943,15052.0
2023-06-15 14:30:00,141.03,141.14,140.89,140.95,88964.0,135.1943,135.2998,135.0601,135.1176,88964.0
2023-06-15 14:40:00,140.95,141.17,140.95,141.09,73254.0,135.1176,135.3285,135.1176,135.2518,73254.0
2023-06-15 14:50:00,141.12,141.63,141.12,141.44,34490.0,135.2806,135.7695,135.2806,135.5873,34490.0
2023-06-15 15:00:00,141.47,141.53,141.29,141.31,33550.0,135.6161,135.6736,135.4435,135.4627,33550.0
2023-06-15 15:10:00,141.29,141.5,141.26,141.44,29345.0,135.4435,135.6449,135.4148,135.5873,29345.0
2023-06-15 15:20:00,141.42,141.58,141.31,141.58,32096.0,135.5682,135.7215,135.4627,135.7215,32096.0
2023-06-15 15:30:00,141.58,141.61,141.27,141.29,23254.0,135.7215,135.7503,135.4244,135.4435,23254.0
2023-06-15 15:40:00,141.29,141.43,141.23,141.35,32452.0,135.4435,135.5778,135.386,135.5011,32452.0
2023-06-15 15:50:00,141.43,141.49,141.01,141.27,102769.0,135.5778,135.6353,135.1751,135.4244,102769.0
2023-06-16 09:30:00,141.93,142.57,141.32,141.76,542911.0,136.0571,136.6706,135.4723,135.8941,542911.0
2023-06-16 09:40:00,141.81,141.83,140.58,141.09,17663.0,135.942,135.9612,134.7629,135.2518,17663.0
2023-06-16 09:50:00,141.2,141.37,140.99,141.09,5832.0,135.3573,135.5202,135.156,135.2518,5832.0
2023-06-16 10:00:00,141.24,142.6,141.12,142.48,9658.0,135.3956,136.6993,135.2806,136.5843,9658.0
2023-06-16 10:10:00,142.55,142.85,142.41,142.75,13431.0,136.6514,136.939,136.5172,136.8431,13431.0
2023-06-16 10:20:00,142.79,142.9,142.53,142.83,14278.0,136.8815,136.9869,136.6322,136.9198,14278.0
2023-06-16 10:30:00,142.9,143.06,142.63,142.77,8307.0,136.9869,137.1403,136.7281,136.8623,8307.0
2023-06-16 10:40:00,142.75,142.76,142.43,142.67,8686.0,136.8431,136.8527,136.5364,136.7664,8686.0
2023-06-16 10:50:00,142.63,143.05,142.62,142.97,14699.0,136.7281,137.1307,136.7185,137.054,14699.0
2023-06-16 11:00:00,142.92,142.92,142.7,142.86,10023.0,137.0061,137.0061,136.7952,136.9486,10023.0
2023-06-16 11:10:00,142.85,143.06,142.63,142.68,12769.0,136.939,137.1403,136.7281,136.776,12769.0
2023-06-16 11:20:00,142.71,142.79,142.51,142.72,8768.0,136.8048,136.8815,136.6131,136.8144,8768.0
2023-06-16 11:30:00,142.74,142.78,142.35,142.36,8697.0,136.8335,136.8719,136.4597,136.4693,8697.0
2023-06-16 11:40:00,142.4,142.57,142.27,142.31,5396.0,136.5076,136.6706,136.383,136.4213,5396.0
2023-06-16 11:50:00,142.3,142.5,142.11,142.4,12325.0,136.4118,136.6035,136.2296,136.5076,12325.0
2023-06-16 12:00:00,142.38,142.42,142.26,142.28,5432.0,136.4884,136.5268,136.3734,136.3926,5432.0
2023-06-16 12:10:00,142.31,142.34,142.12,142.12,10336.0,136.4213,136.4501,136.2392,136.2392,10336.0
2023-06-16 12:20:00,142.12,142.36,142.09,142.34,5477.0,136.2392,136.4693,136.2104,136.4501,5477.0
2023-06-16 12:30:00,142.32,142.7,142.3,142.68,8819.0,136.4309,136.7952,136.4118,136.776,8819.0
2023-06-16 12:40:00,142.63,142.68,142.51,142.68,5524.0,136.7281,136.776,136.6131,136.776,5524.0
2023-06-16 12:50:00,142.69,142.78,142.61,142.71,8769.0,136.7856,136.8719,136.7089,136.8048,8769.0
2023-06-16 13:00:00,142.64,142.68,142.46,142.46,8679.0,136.7377,136.776,136.5651,136.5651,8679.0
2023-06-16 13:10:00,142.45,142.45,142.24,142.3,6627.0,136.5555,136.5555,136.3542,136.4118,6627.0
2023-06-16 13:20:00,142.31,142.35,142.2,142.2,7325.0,136.4213,136.4597,136.3159,136.3159,7325.0
2023-06-16 13:30:00,142.21,142.25,142.0,142.06,10988.0,136.3255,136.3638,136.1242,136.1817,10988.0
2023-06-16 13:40:00,142.08,142.17,142.06,142.11,8807.0,136.2009,136.2871,136.1817,136.2296,8807.0
2023-06-16 13:50:00,142.09,142.26,142.06,142.16,8851.0,136.2104,136.3734,136.1817,136.2775,8851.0
2023-06-16 14:00:00,142.13,142.24,142.06,142.16,6539.0,136.2488,136.3542,136.1817,136.2775,6539.0
2023-06-16 14:10:00,142.19,142.27,142.01,142.07,12296.0,136.3063,136.383,136.1338,136.1913,12296.0
2023-06-16 14:20:00,142.1,142.49,142.07,142.44,9795.0,136.22,136.5939,136.1913,136.546,9795.0
2023-06-16 14:30:00,142.46,142.74,142.44,142.72,17197.0,136.5651,136.8335,136.546,136.8144,17197.0
2023-06-16 14:40:00,142.72,142.76,142.53,142.64,12491.0,136.8144,136.8527,136.6322,136.7377,12491.0
2023-06-16 14:50:00,142.62,142.8,142.59,142.79,34932.0,136.7185,136.8911,136.6898,136.8815,34932.0
2023-06-16 15:00:00,142.77,142.8,142.62,142.75,16496.0,136.8623,136.8911,136.7185,136.8431,16496.0
2023-06-16 15:10:00,142.74,142.99,142.74,142.87,19886.0,136.8335,137.0732,136.8335,136.9582,19886.0
2023-06-16 15:20:00,142.9,143.13,142.9,142.97,19916.0,136.9869,137.2074,136.9869,137.054,19916.0
2023-06-16 15:30:00,142.95,143.41,142.95,143.38,27108.0,137.0349,137.4758,137.0349,137.4471,27108.0
2023-06-16 15:40:00,143.39,143.47,143.17,143.31,39379.0,137.4566,137.5333,137.2458,137.38,39379.0
2023-06-16 15:50:00,143.37,143.39,143.03,143.11,141131.0,137.4375,137.4566,137.1115,137.1882,141131.0
2023-06-20 09:30:00,141.46,142.29,141.1,141.86,30894.0,135.6065,136.4022,135.2614,135.99,30894.0
2023-06-20 09:40:00,141.69,141.95,141.39,141.67,13612.0,135.827,136.0762,135.5394,135.8078,13612.0
2023-06-20 09:50:00,141.77,142.2,141.64,142.04,19137.0,135.9037,136.3159,135.7791,136.1625,19137.0
2023-06-20 10:00:00,142.0,142.12,141.84,142.07,15189.0,136.1242,136.2392,135.9708,136.1913,15189.0
2023-06-20 10:10:00,142.09,142.2,141.51,141.51,29222.0,136.2104,136.3159,135.6544,135.6544,29222.0
2023-06-20 10:20:00,141.58,141.65,141.34,141.49,6897.0,135.7215,135.7886,135.4915,135.6353,6897.0
2023-06-20 10:30:00,141.5,141.65,141.45,141.48,14838.0,135.6449,135.7886,135.5969,135.6257,14838.0
2023-06-20 10:40:00,141.44,141.96,141.4,141.94,37247.0,135.5873,136.0858,135.549,136.0666,37247.0
2023-06-20 10:50:00,141.81,141.9,141.62,141.84,3892.0,135.942,136.0283,135.7599,135.9708,3892.0
2023-06-20 11:00:00,141.84,142.12,141.79,141.89,27356.0,135.9708,136.2392,135.9229,136.0187,27356.0
2023-06-20 11:10:00,141.87,141.95,141.75,141.9,26780.0,135.9995,136.0762,135.8845,136.0283,26780.0
2023-06-20 11:20:00,141.8,141.9,141.47,141.49,9016.0,135.9324,136.0283,135.6161,135.6353,9016.0
2023-06-20 11:30:00,141.47,141.9,141.47,141.9,8179.0,135.6161,136.0283,135.6161,136.0283,8179.0
2023-06-20 11:40:00,141.91,142.05,141.75,141.99,19259.0,136.0379,136.1721,135.8845,136.1146,19259.0
2023-06-20 11:50:00,141.98,142.17,141.87,141.89,13206.0,136.105,136.2871,135.9995,136.0187,13206.0
2023-06-20 12:00:00,141.94,141.96,141.67,141.67,5404.0,136.0666,136.0858,135.8078,135.8078,5404.0
2023-06-20 12:10:00,141.72,141.9,141.69,141.83,6056.0,135.8558,136.0283,135.827,135.9612,6056.0
2023-06-20 12:20:00,141.81,142.12,141.78,142.03,11008.0,135.942,136.2392,135.9133,136.1529,11008.0
2023-06-20 12:30:00,142.0,142.15,141.82,141.99,9424.0,136.1242,136.268,135.9516,136.1146,9424.0
2023-06-20 12:40:00,142.01,142.21,142.01,142.15,8416.0,136.1338,136.3255,136.1338,136.268,8416.0
2023-06-20 12:50:00,142.15,142.15,141.86,142.06,6535.0,136.268,136.268,135.99,136.1817,6535.0
2023-06-20 13:00:00,142.08,142.14,141.77,141.78,4452.0,136.2009,136.2584,135.9037,135.9133,4452.0
2023-06-20 13:10:00,141.73,141.82,141.67,141.74,8338.0,135.8653,135.9516,135.8078,135.8749,8338.0
2023-06-20 13:20:00,141.78,141.95,141.77,141.78,7660.0,135.9133,136.0762,135.9037,135.9133,7660.0
2023-06-20 13:30:00,141.78,141.82,141.62,141.62,3411.0,135.9133,135.9516,135.7599,135.7599,3411.0
2023-06-20 13:40:00,141.65,141.82,141.64,141.8,4707.0,135.7886,135.9516,135.7791,135.9324,4707.0
2023-06-20 13:50:00,141.82,141.89,141.74,141.78,5094.0,135.9516,136.0187,135.8749,135.9133,5094.0
2023-06-20 14:00:00,141.83,142.14,141.83,142.09,12324.0,135.9612,136.2584,135.9612,136.2104,12324.0
2023-06-20 14:10:00,142.07,142.16,141.98,142.08,5188.0,136.1913,136.2775,136.105,136.2009,5188.0
2023-06-20 14:20:00,142.1,142.29,142.07,142.28,7252.0,136.22,136.4022,136.1913,136.3926,7252.0
2023-06-20 14:30:00,142.23,142.24,142.01,142.08,5909.0,136.3446,136.3542,136.1338,136.2009,5909.0
2023-06-20 14:40:00,142.06,142.07,141.82,142.04,69877.0,136.1817,136.1913,135.9516,136.1625,69877.0
2023-06-20 14:50:00,142.17,142.25,142.13,142.14,9459.0,136.2871,136.3638,136.2488,136.2584,9459.0
2023-06-20 15:00:00,142.2,142.33,142.13,142.21,6236.0,136.3159,136.4405,136.2488,136.3255,6236.0
2023-06-20 15:10:00,142.25,142.3,142.11,142.12,9355.0,136.3638,136.4118,136.2296,136.2392,9355.0
2023-06-20 15:20:00,142.13,142.25,142.0,142.17,13182.0,136.2488,136.3638,136.1242,136.2871,13182.0
2023-06-20 15:30:00,142.17,142.22,142.01,142.12,19374.0,136.2871,136.3351,136.1338,136.2392,19374.0
2023-06-20 15:40:00,142.14,142.41,142.08,142.37,27077.0,136.2584,136.5172,136.2009,136.4789,27077.0
2023-06-20 15:50:00,142.35,142.49,142.03,142.06,162403.0,136.4597,136.5939,136.1529,136.1817,162403.0
2023-06-21 09:30:00,141.73,142.19,141.4,142.05,15356.0,135.8653,136.3063,135.549,136.1721,15356.0
2023-06-21 09:40:00,141.92,142.55,141.75,142.45,51571.0,136.0475,136.6514,135.8845,136.5555,51571.0
2023-06-21 09:50:00,142.42,142.5,141.69,142.14,9177.0,136.5268,136.6035,135.827,136.2584,9177.0
2023-06-21 10:00:00,142.43,142.62,142.13,142.62,7596.0,136.5364,136.7185,136.2488,136.7185,7596.0
2023-06-21 10:10:00,142.61,142.88,142.33,142.81,14176.0,136.7089,136.9678,136.4405,136.9006,14176.0
2023-06-21 10:20:00,142.88,142.96,142.65,142.83,9294.0,136.9678,137.0444,136.7473,136.9198,9294.0
2023-06-21 10:30:00,142.87,143.16,142.74,143.11,9607.0,136.9582,137.2362,136.8335,137.1882,9607.0
2023-06-21 10:40:00,143.09,143.16,142.72,142.82,15930.0,137.1691,137.2362,136.8144,136.9102,15930.0
2023-06-21 10:50:00,142.81,143.28,142.71,143.26,14140.0,136.9006,137.3512,136.8048,137.332,14140.0
2023-06-21 11:00:00,143.28,143.33,142.88,143.06,7864.0,137.3512,137.3991,136.9678,137.1403,7864.0
2023-06-21 11:10:00,143.06,143.17,142.96,142.96,11924.0,137.1403,137.2458,137.0444,137.0444,11924.0
2023-06-21 11:20:00,143.03,143.35,143.03,143.31,7608.0,137.1115,137.4183,137.1115,137.38,7608.0
2023-06-21 11:30:00,143.25,143.47,143.08,143.23,10465.0,137.3224,137.5333,137.1595,137.3033,10465.0
2023-06-21 11:40:00,143.27,143.3,142.81,143.01,57594.0,137.3416,137.3704,136.9006,137.0924,57594.0
2023-06-21 11:50:00,143.03,143.08,142.65,142.66,10478.0,137.1115,137.1595,136.7473,136.7569,10478.0
2023-06-21 12:00:00,142.59,142.9,142.59,142.85,13807.0,136.6898,136.9869,136.6898,136.939,13807.0
2023-06-21 12:10:00,142.87,142.91,142.62,142.84,12269.0,136.9582,136.9965,136.7185,136.9294,12269.0
2023-06-21 12:20:00,142.78,142.92,142.68,142.84,9078.0,136.8719,137.0061,136.776,136.9294,9078.0
2023-06-21 12:30:00,142.9,142.97,142.51,142.57,10354.0,136.9869,137.054,136.6131,136.6706,10354.0
2023-06-21 12:40:00,142.56,142.62,142.44,142.44,7400.0,136.661,136.7185,136.546,136.546,7400.0
2023-06-21 12:50:00,142.45,142.77,142.44,142.75,17981.0,136.5555,136.8623,136.546,136.8431,17981.0
2023-06-21 13:00:00,142.7,142.7,142.54,142.67,5348.0,136.7952,136.7952,136.6418,136.7664,5348.0
2023-06-21 13:10:00,142.7,142.81,142.64,142.72,4801.0,136.7952,136.9006,136.7377,136.8144,4801.0
2023-06-21 13:20:00,142.76,142.85,142.68,142.79,6463.0,136.8527,136.939,136.776,136.8815,6463.0
2023-06-21 13:30:00,142.78,143.0,142.72,143.0,6285.0,136.8719,137.0828,136.8144,137.0828,6285.0
2023-06-21 13:40:00,143.0,143.04,142.7,142.76,164700.0,137.0828,137.1211,136.7952,136.8527,164700.0
2023-06-21 13:50:00,142.79,142.97,142.74,142.88,8929.0,136.8815,137.054,136.8335,136.9678,8929.0
2023-06-21 14:00:00,142.87,142.93,142.83,142.87,9195.0,136.9582,137.0157,136.9198,136.9582,9195.0
2023-06-21 14:10:00,142.81,143.03,142.81,142.98,16686.0,136.9006,137.1115,136.9006,137.0636,16686.0
2023-06-21 14:20:00,142.98,143.06,142.93,143.02,27964.0,137.0636,137.1403,137.0157,137.102,27964.0
2023-06-21 14:30:00,143.02,143.05,142.72,142.78,28065.0,137.102,137.1307,136.8144,136.8719,28065.0
2023-06-21 14:40:00,142.78,142.87,142.72,142.81,5875.0,136.8719,136.9582,136.8144,136.9006,5875.0
2023-06-21 14:50:00,142.82,142.87,142.72,142.78,13422.0,136.9102,136.9582,136.8144,136.8719,13422.0
2023-06-21 15:00:00,142.77,142.78,142.5,142.51,16217.0,136.8623,136.8719,136.6035,136.6131,16217.0
2023-06-21 15:10:00,142.53,142.83,142.53,142.7,14394.0,136.6322,136.9198,136.6322,136.7952,14394.0
2023-06-21 15:20:00,142.68,142.76,142.62,142.71,9771.0,136.776,136.8527,136.7185,136.8048,9771.0
2023-06-21 15:30:00,142.74,142.74,142.43,142.55,20299.0,136.8335,136.8335,136.5364,136.6514,20299.0
2023-06-21 15:40:00,142.53,142.72,142.5,142.64,29196.0,136.6322,136.8144,136.6035,136.7377,29196.0
2023-06-21 15:50:00,142.65,142.73,142.29,142.35,231534.0,136.7473,136.824,136.4022,136.4597,231534.0
2023-06-22 09:30:00,142.83,143.33,141.04,141.49,28428.0,136.9198,137.3991,135.2039,135.6353,28428.0
2023-06-22 09:40:00,141.31,141.53,140.79,141.13,12932.0,135.4627,135.6736,134.9642,135.2902,12932.0
2023-06-22 09:50:00,141.15,141.6,141.0,141.3,9902.0,135.3093,135.7407,135.1655,135.4531,9902.0
2023-06-22 10:00:00,141.27,141.37,141.06,141.36,11427.0,135.4244,135.5202,135.2231,135.5106,11427.0
2023-06-22 10:10:00,141.39,141.9,141.37,141.73,20776.0,135.5394,136.0283,135.5202,135.8653,20776.0
2023-06-22 10:20:00,141.74,141.76,141.42,141.7,27570.0,135.8749,135.8941,135.5682,135.8366,27570.0
2023-06-22 10:30:00,141.68,141.89,141.57,141.57,7809.0,135.8174,136.0187,135.712,135.712,7809.0
2023-06-22 10:40:00,141.54,141.68,141.38,141.64,12072.0,135.6832,135.8174,135.5298,135.7791,12072.0
2023-06-22 10:50:00,141.68,141.79,141.6,141.68,9193.0,135.8174,135.9229,135.7407,135.8174,9193.0
2023-06-22 11:00:00,141.68,141.68,141.29,141.46,7881.0,135.8174,135.8174,135.4435,135.6065,7881.0
2023-06-22 11:10:00,141.45,141.68,141.4,141.64,5672.0,135.5969,135.8174,135.549,135.7791,5672.0
2023-06-22 11:20:00,141.67,141.77,141.6,141.65,9356.0,135.8078,135.9037,135.7407,135.7886,9356.0
2023-06-22 11:30:00,141.65,141.82,141.6,141.64,9100.0,135.7886,135.9516,135.7407,135.7791,9100.0
2023-06-22 11:40:00,141.57,141.74,141.52,141.57,8374.0,135.712,135.8749,135.664,135.712,8374.0
2023-06-22 11:50:00,141.57,141.61,141.52,141.58,3231.0,135.712,135.7503,135.664,135.7215,3231.0
2023-06-22 12:00:00,141.58,141.59,141.36,141.42,5261.0,135.7215,135.7311,135.5106,135.5682,5261.0
2023-06-22 12:10:00,141.41,141.65,141.4,141.49,2803.0,135.5586,135.7886,135.549,135.6353,2803.0
2023-06-22 12:20:00,141.42,141.63,141.42,141.63,4897.0,135.5682,135.7695,135.5682,135.7695,4897.0
2023-06-22 12:30:00,141.65,141.73,141.59,141.68,10576.0,135.7886,135.8653,135.7311,135.8174,10576.0
2023-06-22 12:40:00,141.68,141.68,141.45,141.49,4754.0,135.8174,135.8174,135.5969,135.6353,4754.0
2023-06-22 12:50:00,141.52,141.69,141.51,141.67,3208.0,135.664,135.827,135.6544,135.8078,3208.0
2023-06-22 13:00:00,141.64,141.64,141.32,141.42,5392.0,135.7791,135.7791,135.4723,135.5682,5392.0
2023-06-22 13:10:00,141.31,141.37,141.28,141.37,700.0,135.4627,135.5202,135.434,135.5202,700.0
2023-06-22 13:20:00,141.32,141.47,141.32,141.44,2285.0,135.4723,135.6161,135.4723,135.5873,2285.0
2023-06-22 13:30:00,141.45,141.5,141.3,141.49,6750.0,135.5969,135.6449,135.4531,135.6353,6750.0
2023-06-22 13:40:00,141.49,141.55,141.42,141.53,8059.0,135.6353,135.6928,135.5682,135.6736,8059.0
2023-06-22 13:50:00,141.59,141.67,141.51,141.63,11401.0,135.7311,135.8078,135.6544,135.7695,11401.0
2023-06-22 14:00:00,141.64,141.71,141.61,141.62,12518.0,135.7791,135.8462,135.7503,135.7599,12518.0
2023-06-22 14:10:00,141.61,141.66,141.54,141.59,13105.0,135.7503,135.7982,135.6832,135.7311,13105.0
2023-06-22 14:20:00,141.58,141.73,141.56,141.68,8423.0,135.7215,135.8653,135.7024,135.8174,8423.0
2023-06-22 14:30:00,141.7,141.8,141.59,141.72,16479.0,135.8366,135.9324,135.7311,135.8558,16479.0
2023-06-22 14:40:00,141.72,141.72,141.5,141.5,14712.0,135.8558,135.8558,135.6449,135.6449,14712.0
2023-06-22 14:50:00,141.49,141.64,141.45,141.64,4301.0,135.6353,135.7791,135.5969,135.7791,4301.0
2023-06-22 15:00:00,141.65,141.65,141.39,141.39,4989.0,135.7886,135.7886,135.5394,135.5394,4989.0
2023-06-22 15:10:00,141.35,141.41,141.18,141.23,14049.0,135.5011,135.5586,135.3381,135.386,14049.0
2023-06-22 15:20:00,141.21,141.21,141.06,141.06,22373.0,135.3669,135.3669,135.2231,135.2231,22373.0
2023-06-22 15:30:00,141.02,141.03,140.89,140.94,18178.0,135.1847,135.1943,135.0601,135.108,18178.0
2023-06-22 15:40:00,140.94,141.05,140.81,140.9,66550.0,135.108,135.2135,134.9834,135.0697,66550.0
2023-06-22 15:50:00,140.87,140.92,140.56,140.73,243032.0,135.0409,135.0889,134.7438,134.9067,243032.0
2023-06-23 09:30:00,139.16,139.16,138.36,138.9,11203.0,133.4017,133.4017,132.6348,133.1524,11203.0
2023-06-23 09:40:00,139.03,139.48,139.03,139.28,6091.0,133.2771,133.7084,133.2771,133.5167,6091.0
2023-06-23 09:50:00,139.38,139.75,139.38,139.63,8100.0,133.6126,133.9673,133.6126,133.8522,8100.0
2023-06-23 10:00:00,139.8,140.14,139.75,139.77,6447.0,134.0152,134.3411,133.9673,133.9864,6447.0
2023-06-23 10:10:00,139.79,140.05,139.73,139.96,5106.0,134.0056,134.2549,133.9481,134.1686,5106.0
2023-06-23 10:20:00,139.96,140.23,139.79,140.11,10927.0,134.1686,134.4274,134.0056,134.3124,10927.0
2023-06-23 10:30:00,140.19,140.41,140.08,140.18,9771.0,134.3891,134.6,134.2836,134.3795,9771.0
2023-06-23 10:40:00,140.15,140.19,139.37,139.37,20513.0,134.3507,134.3891,133.603,133.603,20513.0
2023-06-23 10:50:00,139.46,139.5,138.84,139.43,40109.0,133.6893,133.7276,133.0949,133.6605,40109.0
2023-06-23 11:00:00,139.46,139.94,139.17,139.17,92488.0,133.6893,134.1494,133.4113,133.4113,92488.0
2023-06-23 11:10:00,139.21,139.39,139.12,139.23,61835.0,133.4496,133.6222,133.3633,133.4688,61835.0
2023-06-23 11:20:00,139.23,139.31,139.04,139.15,9705.0,133.4688,133.5455,133.2866,133.3921,9705.0
2023-06-23 11:30:00,139.16,139.18,139.05,139.18,8246.0,133.4017,133.4209,133.2962,133.4209,8246.0
2023-06-23 11:40:00,139.19,139.43,139.12,139.12,71167.0,133.4304,133.6605,133.3633,133.3633,71167.0
2023-06-23 11:50:00,139.12,139.12,138.73,138.86,26723.0,133.3633,133.3633,132.9895,133.1141,26723.0
2023-06-23 12:00:00,138.93,138.97,138.69,138.69,14796.0,133.1812,133.2195,132.9511,132.9511,14796.0
2023-06-23 12:10:00,138.72,139.12,138.72,138.88,73314.0,132.9799,133.3633,132.9799,133.1333,73314.0
2023-06-23 12:20:00,138.9,139.09,138.85,139.09,7823.0,133.1524,133.3346,133.1045,133.3346,7823.0
2023-06-23 12:30:00,139.09,139.1,138.73,138.73,11890.0,133.3346,133.3442,132.9895,132.9895,11890.0
2023-06-23 12:40:00,138.72,138.83,138.56,138.62,35398.0,132.9799,133.0853,132.8265,132.884,35398.0
2023-06-23 12:50:00,138.62,138.66,138.53,138.6,13044.0,132.884,132.9224,132.7978,132.8649,13044.0
2023-06-23 13:00:00,138.62,138.8,138.56,138.63,29867.0,132.884,133.0566,132.8265,132.8936,29867.0
2023-06-23 13:10:00,138.63,138.75,138.58,138.74,18230.0,132.8936,133.0086,132.8457,132.9991,18230.0
2023-06-23 13:20:00,138.74,138.94,138.65,138.87,44607.0,132.9991,133.1908,132.9128,133.1237,44607.0
2023-06-23 13:30:00,138.87,138.9,138.63,138.72,26561.0,133.1237,133.1524,132.8936,132.9799,26561.0
2023-06-23 13:40:00,138.72,138.75,138.61,138.72,16597.0,132.9799,133.0086,132.8744,132.9799,16597.0
2023-06-23 13:50:00,138.72,138.78,138.63,138.63,14155.0,132.9799,133.0374,132.8936,132.8936,14155.0
2023-06-23 14:00:00,138.63,138.65,138.43,138.48,15799.0,132.8936,132.9128,132.7019,132.7498,15799.0
2023-06-23 14:10:00,138.47,138.5,138.19,138.25,14259.0,132.7402,132.769,132.4718,132.5293,14259.0
2023-06-23 14:20:00,138.29,138.56,138.29,138.51,23269.0,132.5677,132.8265,132.5677,132.7786,23269.0
2023-06-23 14:30:00,138.52,138.68,138.45,138.48,21820.0,132.7882,132.9415,132.7211,132.7498,21820.0
2023-06-23 14:40:00,138.47,138.49,138.32,138.4,18906.0,132.7402,132.7594,132.5964,132.6731,18906.0
2023-06-23 14:50:00,138.42,138.54,138.34,138.41,16273.0,132.6923,132.8073,132.6156,132.6827,16273.0
2023-06-23 15:00:00,138.39,138.5,138.26,138.4,69061.0,132.6635,132.769,132.5389,132.6731,69061.0
2023-06-23 15:10:00,138.38,138.52,138.38,138.44,19768.0,132.654,132.7882,132.654,132.7115,19768.0
2023-06-23 15:20:00,138.44,138.45,138.26,138.28,29359.0,132.7115,132.7211,132.5389,132.5581,29359.0
2023-06-23 15:30:00,138.25,138.71,138.25,138.71,44678.0,132.5293,132.9703,132.5293,132.9703,44678.0
2023-06-23 15:40:00,138.71,139.01,138.68,138.89,62897.0,132.9703,133.2579,132.9415,133.1429,62897.0
2023-06-23 15:50:00,138.88,139.22,138.73,138.82,214487.0,133.1333,133.4592,132.9895,133.0758,214487.0
2023-06-26 09:30:00,139.22,140.03,138.66,139.1,31544.0,133.4592,134.2357,132.9224,133.3442,31544.0
2023-06-26 09:40:00,139.21,139.92,139.16,139.63,11236.0,133.4496,134.1302,133.4017,133.8522,11236.0
2023-06-26 09:50:00,139.67,140.19,139.58,139.91,19819.0,133.8906,134.3891,133.8043,134.1206,19819.0
2023-06-26 10:00:00,140.04,140.58,139.83,140.18,21184.0,134.2453,134.7629,134.044,134.3795,21184.0
2023-06-26 10:10:00,140.12,140.41,139.93,140.23,6116.0,134.322,134.6,134.1398,134.4274,6116.0
2023-06-26 10:20:00,140.23,140.23,139.96,139.98,8925.0,134.4274,134.4274,134.1686,134.1878,8925.0
2023-06-26 10:30:00,139.95,139.97,139.72,139.84,17062.0,134.159,134.1782,133.9385,134.0535,17062.0
2023-06-26 10:40:00,139.82,140.11,139.67,140.08,11634.0,134.0344,134.3124,133.8906,134.2836,11634.0
2023-06-26 10:50:00,140.06,140.15,139.94,140.04,9927.0,134.2644,134.3507,134.1494,134.2453,9927.0
2023-06-26 11:00:00,140.01,140.01,139.68,139.69,12151.0,134.2165,134.2165,133.9002,133.9098,12151.0
2023-06-26 11:10:00,139.69,140.02,139.68,139.95,8437.0,133.9098,134.2261,133.9002,134.159,8437.0
2023-06-26 11:20:00,139.95,139.97,139.72,139.78,13457.0,134.159,134.1782,133.9385,133.996,13457.0
2023-06-26 11:30:00,139.79,139.91,139.77,139.9,8092.0,134.0056,134.1206,133.9864,134.1111,8092.0
2023-06-26 11:40:00,139.86,140.25,139.86,140.25,25334.0,134.0727,134.4466,134.0727,134.4466,25334.0
2023-06-26 11:50:00,140.27,140.49,140.23,140.41,5546.0,134.4658,134.6766,134.4274,134.6,5546.0
2023-06-26 12:00:00,140.44,140.44,140.26,140.34,27003.0,134.6287,134.6287,134.4562,134.5329,27003.0
2023-06-26 12:10:00,140.29,140.36,140.21,140.26,9976.0,134.4849,134.552,134.4082,134.4562,9976.0
2023-06-26 12:20:00,140.2,140.44,140.2,140.42,9144.0,134.3986,134.6287,134.3986,134.6095,9144.0
2023-06-26 12:30:00,140.41,140.42,140.21,140.24,10464.0,134.6,134.6095,134.4082,134.437,10464.0
2023-06-26 12:40:00,140.24,140.39,140.22,140.33,8566.0,134.437,134.5808,134.4178,134.5233,8566.0
2023-06-26 12:50:00,140.36,140.59,140.36,140.51,27914.0,134.552,134.7725,134.552,134.6958,27914.0
2023-06-26 13:00:00,140.55,140.73,140.55,140.63,23945.0,134.7342,134.9067,134.7342,134.8109,23945.0
2023-06-26 13:10:00,140.66,140.77,140.65,140.77,25713.0,134.8396,134.9451,134.83,134.9451,25713.0
2023-06-26 13:20:00,140.79,140.87,140.7,140.81,5266.0,134.9642,135.0409,134.878,134.9834,5266.0
2023-06-26 13:30:00,140.8,141.02,140.74,141.0,8381.0,134.9738,135.1847,134.9163,135.1655,8381.0
2023-06-26 13:40:00,141.02,141.27,141.02,141.24,7061.0,135.1847,135.4244,135.1847,135.3956,7061.0
2023-06-26 13:50:00,141.23,141.23,141.12,141.18,9662.0,135.386,135.386,135.2806,135.3381,9662.0
2023-06-26 14:00:00,141.16,141.24,141.06,141.08,15531.0,135.3189,135.3956,135.2231,135.2422,15531.0
2023-06-26 14:10:00,141.06,141.13,141.0,141.01,11753.0,135.2231,135.2902,135.1655,135.1751,11753.0
2023-06-26 14:20:00,140.99,141.15,140.93,141.12,25388.0,135.156,135.3093,135.0984,135.2806,25388.0
2023-06-26 14:30:00,141.12,141.29,141.09,141.29,6619.0,135.2806,135.4435,135.2518,135.4435,6619.0
2023-06-26 14:40:00,141.33,141.33,141.11,141.25,12417.0,135.4819,135.4819,135.271,135.4052,12417.0
2023-06-26 14:50:00,141.23,141.24,141.14,141.17,15763.0,135.386,135.3956,135.2998,135.3285,15763.0
2023-06-26 15:00:00,141.15,141.16,140.97,141.06,20270.0,135.3093,135.3189,135.1368,135.2231,20270.0
2023-06-26 15:10:00,141.07,141.3,141.04,141.23,9214.0,135.2326,135.4531,135.2039,135.386,9214.0
2023-06-26 15:20:00,141.24,141.27,141.16,141.25,18624.0,135.3956,135.4244,135.3189,135.4052,18624.0
2023-06-26 15:30:00,141.24,141.54,141.2,141.53,25785.0,135.3956,135.6832,135.3573,135.6736,25785.0
2023-06-26 15:40:00,141.53,141.57,141.25,141.31,64157.0,135.6736,135.712,135.4052,135.4627,64157.0
2023-06-26 15:50:00,141.3,141.35,140.89,141.09,104854.0,135.4531,135.5011,135.0601,135.2518,104854.0
2023-06-27 09:30:00,141.25,141.75,141.22,141.58,16160.0,135.4052,135.8845,135.3764,135.7215,16160.0
2023-06-27 09:40:00,141.81,142.21,141.49,141.5,11190.0,135.942,136.3255,135.6353,135.6449,11190.0
2023-06-27 09:50:00,141.53,141.64,141.22,141.44,6322.0,135.6736,135.7791,135.3764,135.5873,6322.0
2023-06-27 10:00:00,141.47,141.84,141.24,141.84,17043.0,135.6161,135.9708,135.3956,135.9708,17043.0
2023-06-27 10:10:00,141.81,142.38,141.6,142.24,15622.0,135.942,136.4884,135.7407,136.3542,15622.0
2023-06-27 10:20:00,142.3,142.43,142.13,142.21,7875.0,136.4118,136.5364,136.2488,136.3255,7875.0
2023-06-27 10:30:00,142.23,142.61,142.23,142.49,9639.0,136.3446,136.7089,136.3446,136.5939,9639.0
2023-06-27 10:40:00,142.48,142.9,142.48,142.8,11941.0,136.5843,136.9869,136.5843,136.8911,11941.0
2023-06-27 10:50:00,142.78,143.01,142.76,142.93,12107.0,136.8719,137.0924,136.8527,137.0157,12107.0
2023-06-27 11:00:00,142.98,143.26,142.98,143.2,9790.0,137.0636,137.332,137.0636,137.2745,9790.0
2023-06-27 11:10:00,143.18,143.37,143.07,143.21,8200.0,137.2553,137.4375,137.1499,137.2841,8200.0
2023-06-27 11:20:00,143.24,143.32,143.13,143.15,11291.0,137.3129,137.3895,137.2074,137.2266,11291.0
2023-06-27 11:30:00,143.18,143.18,143.04,143.13,3664.0,137.2553,137.2553,137.1211,137.2074,3664.0
2023-06-27 11:40:00,143.11,143.25,143.04,143.14,4691.0,137.1882,137.3224,137.1211,137.217,4691.0
2023-06-27 11:50:00,143.12,143.42,143.12,143.33,4162.0,137.1978,137.4854,137.1978,137.3991,4162.0
2023-06-27 12:00:00,143.36,143.48,143.27,143.4,6333.0,137.4279,137.5429,137.3416,137.4662,6333.0
2023-06-27 12:10:00,143.38,143.61,143.37,143.5,11052.0,137.4471,137.6675,137.4375,137.5621,11052.0
2023-06-27 12:20:00,143.47,143.86,143.45,143.81,5296.0,137.5333,137.9072,137.5142,137.8593,5296.0
2023-06-27 12:30:00,143.83,143.92,143.79,143.82,12980.0,137.8784,137.9647,137.8401,137.8689,12980.0
2023-06-27 12:40:00,143.8,143.92,143.8,143.89,6567.0,137.8497,137.9647,137.8497,137.936,6567.0
2023-06-27 12:50:00,143.91,144.12,143.73,143.75,14349.0,137.9551,138.1564,137.7826,137.8018,14349.0
2023-06-27 13:00:00,143.91,143.91,143.7,143.71,2927.0,137.9551,137.9551,137.7538,137.7634,2927.0
2023-06-27 13:10:00,143.69,143.9,143.62,143.9,4963.0,137.7442,137.9455,137.6771,137.9455,4963.0
2023-06-27 13:20:00,143.92,144.06,143.91,144.03,9114.0,137.9647,138.0989,137.9551,138.0702,9114.0
2023-06-27 13:30:00,144.15,144.29,144.12,144.29,9340.0,138.1852,138.3194,138.1564,138.3194,9340.0
2023-06-27 13:40:00,144.3,144.43,144.28,144.41,11387.0,138.329,138.4536,138.3098,138.4344,11387.0
2023-06-27 13:50:00,144.36,144.36,144.16,144.36,15778.0,138.3865,138.3865,138.1948,138.3865,15778.0
2023-06-27 14:00:00,144.33,144.51,144.22,144.45,29857.0,138.3578,138.5303,138.2523,138.4728,29857.0
2023-06-27 14:10:00,144.44,144.53,144.39,144.44,24674.0,138.4632,138.5495,138.4153,138.4632,24674.0
2023-06-27 14:20:00,144.48,144.54,144.42,144.47,6153.0,138.5015,138.5591,138.444,138.492,6153.0
2023-06-27 14:30:00,144.44,144.56,144.38,144.53,10892.0,138.4632,138.5782,138.4057,138.5495,10892.0
2023-06-27 14:40:00,144.51,144.62,144.44,144.61,8880.0,138.5303,138.6358,138.4632,138.6262,8880.0
2023-06-27 14:50:00,144.6,144.82,144.6,144.8,14763.0,138.6166,138.8275,138.6166,138.8083,14763.0
2023-06-27 15:00:00,144.84,144.88,144.78,144.85,12833.0,138.8466,138.885,138.7891,138.8562,12833.0
2023-06-27 15:10:00,144.84,144.84,144.58,144.62,11012.0,138.8466,138.8466,138.5974,138.6358,11012.0
2023-06-27 15:20:00,144.61,144.81,144.57,144.81,17737.0,138.6262,138.8179,138.5878,138.8179,17737.0
2023-06-27 15:30:00,144.79,144.89,144.75,144.83,22131.0,138.7987,138.8946,138.7604,138.8371,22131.0
2023-06-27 15:40:00,144.84,144.98,144.83,144.9,38820.0,138.8466,138.9809,138.8371,138.9042,38820.0
2023-06-27 15:50:00,144.88,144.88,144.38,144.43,145271.0,138.885,138.885,138.4057,138.4536,145271.0
2023-06-28 09:30:00,144.29,144.84,143.52,143.99,18206.0,138.3194,138.8466,137.5813,138.0318,18206.0
2023-06-28 09:40:00,144.1,144.2,143.6,143.6,21911.0,138.1373,138.2331,137.658,137.658,21911.0
2023-06-28 09:50:00,143.6,143.96,143.42,143.67,23124.0,137.658,138.0031,137.4854,137.7251,23124.0
2023-06-28 10:00:00,143.64,144.34,143.31,144.05,16936.0,137.6963,138.3673,137.38,138.0893,16936.0
2023-06-28 10:10:00,144.08,144.11,143.9,144.11,16292.0,138.1181,138.1469,137.9455,138.1469,16292.0
2023-06-28 10:20:00,144.12,144.13,143.89,144.03,42644.0,138.1564,138.166,137.936,138.0702,42644.0
2023-06-28 10:30:00,144.03,144.39,144.03,144.37,12023.0,138.0702,138.4153,138.0702,138.3961,12023.0
2023-06-28 10:40:00,144.37,144.52,143.9,143.93,22927.0,138.3961,138.5399,137.9455,137.9743,22927.0
2023-06-28 10:50:00,143.86,143.9,143.07,143.12,9511.0,137.9072,137.9455,137.1499,137.1978,9511.0
2023-06-28 11:00:00,143.12,143.12,142.75,142.89,10801.0,137.1978,137.1978,136.8431,136.9773,10801.0
2023-06-28 11:10:00,142.93,143.17,142.76,143.14,5321.0,137.0157,137.2458,136.8527,137.217,5321.0
2023-06-28 11:20:00,143.15,143.34,143.08,143.19,6645.0,137.2266,137.4087,137.1595,137.2649,6645.0
2023-06-28 11:30:00,143.19,143.46,143.19,143.31,5623.0,137.2649,137.5238,137.2649,137.38,5623.0
2023-06-28 11:40:00,143.36,143.43,143.25,143.25,5465.0,137.4279,137.495,137.3224,137.3224,5465.0
2023-06-28 11:50:00,143.26,143.28,143.19,143.28,26800.0,137.332,137.3512,137.2649,137.3512,26800.0
2023-06-28 12:00:00,143.27,143.48,143.23,143.47,6511.0,137.3416,137.5429,137.3033,137.5333,6511.0
2023-06-28 12:10:00,143.5,143.75,143.5,143.68,12464.0,137.5621,137.8018,137.5621,137.7346,12464.0
2023-06-28 12:20:00,143.68,143.68,143.47,143.48,8559.0,137.7346,137.7346,137.5333,137.5429,8559.0
2023-06-28 12:30:00,143.5,143.58,143.44,143.48,4417.0,137.5621,137.6388,137.5046,137.5429,4417.0
2023-06-28 12:40:00,143.47,143.52,143.21,143.21,10714.0,137.5333,137.5813,137.2841,137.2841,10714.0
2023-06-28 12:50:00,143.19,143.25,143.07,143.17,8031.0,137.2649,137.3224,137.1499,137.2458,8031.0
2023-06-28 13:00:00,143.17,143.27,143.12,143.15,10631.0,137.2458,137.3416,137.1978,137.2266,10631.0
2023-06-28 13:10:00,143.15,143.28,143.1,143.28,10322.0,137.2266,137.3512,137.1786,137.3512,10322.0
2023-06-28 13:20:00,143.34,143.46,143.34,143.4,4433.0,137.4087,137.5238,137.4087,137.4662,4433.0
2023-06-28 13:30:00,143.4,143.44,143.27,143.36,5614.0,137.4662,137.5046,137.3416,137.4279,5614.0
2023-06-28 13:40:00,143.37,143.54,143.33,143.53,8585.0,137.4375,137.6004,137.3991,137.5909,8585.0
2023-06-28 13:50:00,143.5,143.58,143.41,143.49,29046.0,137.5621,137.6388,137.4758,137.5525,29046.0
2023-06-28 14:00:00,143.49,143.49,142.98,142.98,8075.0,137.5525,137.5525,137.0636,137.0636,8075.0
2023-06-28 14:10:00,143.0,143.17,142.99,143.17,8878.0,137.0828,137.2458,137.0732,137.2458,8878.0
2023-06-28 14:20:00,143.15,143.17,142.89,142.89,11295.0,137.2266,137.2458,136.9773,136.9773,11295.0
2023-06-28 14:30:00,142.9,143.04,142.82,143.02,12962.0,136.9869,137.1211,136.9102,137.102,12962.0
2023-06-28 14:40:00,143.03,143.06,142.85,142.91,13506.0,137.1115,137.1403,136.939,136.9965,13506.0
2023-06-28 14:50:00,142.93,143.09,142.71,142.79,45358.0,137.0157,137.1691,136.8048,136.8815,45358.0
2023-06-28 15:00:00,142.81,142.85,142.66,142.76,17364.0,136.9006,136.939,136.7569,136.8527,17364.0
2023-06-28 15:10:00,142.76,143.2,142.76,143.17,42765.0,136.8527,137.2745,136.8527,137.2458,42765.0
2023-06-28 15:20:00,143.16,143.17,142.91,142.97,24837.0,137.2362,137.2458,136.9965,137.054,24837.0
2023-06-28 15:30:00,142.96,143.01,142.73,142.99,45302.0,137.0444,137.0924,136.824,137.0732,45302.0
2023-06-28 15:40:00,143.01,143.33,143.01,143.31,68068.0,137.0924,137.3991,137.0924,137.38,68068.0
2023-06-28 15:50:00,143.34,143.5,143.07,143.44,260132.0,137.4087,137.5621,137.1499,137.5046,260132.0
2023-06-29 09:30:00,143.2,144.02,143.03,144.02,10786.0,137.2745,138.0606,137.1115,138.0606,10786.0
2023-06-29 09:40:00,144.28,144.38,143.84,143.84,44407.0,138.3098,138.4057,137.888,137.888,44407.0
2023-06-29 09:50:00,144.02,144.27,143.88,144.19,10942.0,138.0606,138.3002,137.9264,138.2235,10942.0
2023-06-29 10:00:00,144.23,144.67,144.22,144.67,22213.0,138.2619,138.6837,138.2523,138.6837,22213.0
2023-06-29 10:10:00,144.61,144.99,144.49,144.72,8809.0,138.6262,138.9904,138.5111,138.7316,8809.0
2023-06-29 10:20:00,144.74,144.78,144.28,144.58,19066.0,138.7508,138.7891,138.3098,138.5974,19066.0
2023-06-29 10:30:00,144.64,144.73,144.49,144.53,22943.0,138.6549,138.7412,138.5111,138.5495,22943.0
2023-06-29 10:40:00,144.58,144.96,144.58,144.81,19465.0,138.5974,138.9617,138.5974,138.8179,19465.0
2023-06-29 10:50:00,144.8,145.19,144.74,144.93,13376.0,138.8083,139.1822,138.7508,138.9329,13376.0
2023-06-29 11:00:00,144.96,145.13,144.83,144.88,26354.0,138.9617,139.1246,138.8371,138.885,26354.0
2023-06-29 11:10:00,144.83,145.17,144.7,145.02,11137.0,138.8371,139.163,138.7124,139.0192,11137.0
2023-06-29 11:20:00,144.99,145.15,144.77,145.05,4446.0,138.9904,139.1438,138.7795,139.048,4446.0
2023-06-29 11:30:00,145.11,145.27,144.99,145.25,12657.0,139.1055,139.2589,138.9904,139.2397,12657.0
2023-06-29 11:40:00,145.25,145.59,145.14,145.15,22568.0,139.2397,139.5656,139.1342,139.1438,22568.0
2023-06-29 11:50:00,145.15,145.36,145.09,145.22,14564.0,139.1438,139.3451,139.0863,139.2109,14564.0
2023-06-29 12:00:00,145.27,145.35,145.19,145.27,4374.0,139.2589,139.3355,139.1822,139.2589,4374.0
2023-06-29 12:10:00,145.28,145.49,145.22,145.47,4447.0,139.2684,139.4698,139.2109,139.4506,4447.0
2023-06-29 12:20:00,145.5,145.87,145.5,145.56,13346.0,139.4793,139.834,139.4793,139.5369,13346.0
2023-06-29 12:30:00,145.56,145.7,145.48,145.67,9785.0,139.5369,139.6711,139.4602,139.6423,9785.0
2023-06-29 12:40:00,145.67,145.73,145.6,145.66,6027.0,139.6423,139.6998,139.5752,139.6327,6027.0
2023-06-29 12:50:00,145.71,145.71,145.39,145.5,8632.0,139.6806,139.6806,139.3739,139.4793,8632.0
2023-06-29 13:00:00,145.51,145.51,145.18,145.4,8036.0,139.4889,139.4889,139.1726,139.3835,8036.0
2023-06-29 13:10:00,145.36,145.5,145.2,145.41,11562.0,139.3451,139.4793,139.1918,139.3931,11562.0
2023-06-29 13:20:00,145.46,145.49,145.39,145.47,4660.0,139.441,139.4698,139.3739,139.4506,4660.0
2023-06-29 13:30:00,145.49,145.66,145.42,145.63,11574.0,139.4698,139.6327,139.4026,139.604,11574.0
2023-06-29 13:40:00,145.68,145.76,145.45,145.71,10280.0,139.6519,139.7286,139.4314,139.6806,10280.0
2023-06-29 13:50:00,145.73,145.83,145.6,145.6,5812.0,139.6998,139.7957,139.5752,139.5752,5812.0
2023-06-29 14:00:00,145.61,145.63,145.19,145.25,21215.0,139.5848,139.604,139.1822,139.2397,21215.0
2023-06-29 14:10:00,145.31,145.47,145.23,145.44,12988.0,139.2972,139.4506,139.2205,139.4218,12988.0
2023-06-29 14:20:00,145.44,145.57,145.42,145.52,9289.0,139.4218,139.5464,139.4026,139.4985,9289.0
2023-06-29 14:30:00,145.55,145.56,145.43,145.44,8830.0,139.5273,139.5369,139.4122,139.4218,8830.0
2023-06-29 14:40:00,145.42,145.57,145.25,145.42,18105.0,139.4026,139.5464,139.2397,139.4026,18105.0
2023-06-29 14:50:00,145.36,145.4,145.3,145.34,9029.0,139.3451,139.3835,139.2876,139.326,9029.0
2023-06-29 15:00:00,145.37,145.41,145.34,145.4,9184.0,139.3547,139.3931,139.326,139.3835,9184.0
2023-06-29 15:10:00,145.41,145.53,145.36,145.46,13749.0,139.3931,139.5081,139.3451,139.441,13749.0
2023-06-29 15:20:00,145.44,145.64,145.44,145.57,12856.0,139.4218,139.6135,139.4218,139.5464,12856.0
2023-06-29 15:30:00,145.55,145.68,145.4,145.44,18928.0,139.5273,139.6519,139.3835,139.4218,18928.0
2023-06-29 15:40:00,145.41,145.66,145.37,145.64,33695.0,139.3931,139.6327,139.3547,139.6135,33695.0
2023-06-29 15:50:00,145.64,145.64,145.22,145.38,202440.0,139.6135,139.6135,139.2109,139.3643,202440.0
2023-06-30 09:30:00,146.3,146.95,146.16,146.72,24799.0,140.2462,140.8693,140.112,140.6489,24799.0
2023-06-30 09:40:00,146.78,146.86,146.06,146.48,59901.0,140.7064,140.7831,140.0162,140.4188,59901.0
2023-06-30 09:50:00,146.49,146.82,146.31,146.77,16400.0,140.4284,140.7447,140.2558,140.6968,16400.0
2023-06-30 10:00:00,146.68,147.07,146.59,147.07,6106.0,140.6105,140.9844,140.5242,140.9844,6106.0
2023-06-30 10:10:00,147.12,147.12,146.79,146.89,3918.0,141.0323,141.0323,140.716,140.8118,3918.0
2023-06-30 10:20:00,146.84,146.88,146.64,146.76,4116.0,140.7639,140.8022,140.5722,140.6872,4116.0
2023-06-30 10:30:00,146.83,146.84,146.14,146.29,8460.0,140.7543,140.7639,140.0929,140.2366,8460.0
2023-06-30 10:40:00,146.25,146.37,146.04,146.06,7324.0,140.1983,140.3133,139.997,140.0162,7324.0
2023-06-30 10:50:00,146.09,146.94,146.07,146.94,6239.0,140.0449,140.8598,140.0258,140.8598,6239.0
2023-06-30 11:00:00,146.95,147.22,146.95,147.22,12474.0,140.8693,141.1282,140.8693,141.1282,12474.0
2023-06-30 11:10:00,147.22,147.31,147.18,147.26,9333.0,141.1282,141.2144,141.0898,141.1665,9333.0
2023-06-30 11:20:00,147.22,147.27,146.97,147.09,6633.0,141.1282,141.1761,140.8885,141.0035,6633.0
2023-06-30 11:30:00,147.04,147.19,146.85,147.18,9522.0,140.9556,141.0994,140.7735,141.0898,9522.0
2023-06-30 11:40:00,147.21,147.26,147.12,147.19,9514.0,141.1186,141.1665,141.0323,141.0994,9514.0
2023-06-30 11:50:00,147.22,147.22,147.02,147.11,5965.0,141.1282,141.1282,140.9364,141.0227,5965.0
2023-06-30 12:00:00,147.12,147.2,147.1,147.15,3509.0,141.0323,141.109,141.0131,141.0611,3509.0
2023-06-30 12:10:00,147.18,147.5,147.16,147.43,79671.0,141.0898,141.3966,141.0706,141.3295,79671.0
2023-06-30 12:20:00,147.43,147.74,147.39,147.73,4654.0,141.3295,141.6266,141.2911,141.6171,4654.0
2023-06-30 12:30:00,147.74,147.78,147.57,147.58,4477.0,141.6266,141.665,141.4637,141.4733,4477.0
2023-06-30 12:40:00,147.61,147.7,147.52,147.61,5414.0,141.502,141.5883,141.4158,141.502,5414.0
2023-06-30 12:50:00,147.52,147.63,147.45,147.63,5404.0,141.4158,141.5212,141.3486,141.5212,5404.0
2023-06-30 13:00:00,147.62,147.77,147.62,147.74,5264.0,141.5116,141.6554,141.5116,141.6266,5264.0
2023-06-30 13:10:00,147.77,148.06,147.77,148.03,10051.0,141.6554,141.9334,141.6554,141.9046,10051.0
2023-06-30 13:20:00,148.03,148.35,148.01,148.35,18432.0,141.9046,142.2114,141.8855,142.2114,18432.0
2023-06-30 13:30:00,148.36,148.53,148.3,148.31,13814.0,142.221,142.384,142.1635,142.1731,13814.0
2023-06-30 13:40:00,148.18,148.18,148.01,148.14,24614.0,142.0484,142.0484,141.8855,142.0101,24614.0
2023-06-30 13:50:00,148.13,148.44,148.1,148.41,6969.0,142.0005,142.2977,141.9718,142.2689,6969.0
2023-06-30 14:00:00,148.49,148.49,148.31,148.46,7341.0,142.3456,142.3456,142.1731,142.3169,7341.0
2023-06-30 14:10:00,148.44,148.49,148.34,148.44,12164.0,142.2977,142.3456,142.2018,142.2977,12164.0
2023-06-30 14:20:00,148.46,148.69,148.44,148.67,14489.0,142.3169,142.5373,142.2977,142.5182,14489.0
2023-06-30 14:30:00,148.69,148.72,148.52,148.69,7526.0,142.5373,142.5661,142.3744,142.5373,7526.0
2023-06-30 14:40:00,148.72,148.81,148.62,148.65,13553.0,142.5661,142.6524,142.4702,142.499,13553.0
2023-06-30 14:50:00,148.67,148.78,148.58,148.66,14663.0,142.5182,142.6236,142.4319,142.5086,14663.0
2023-06-30 15:00:00,148.69,148.71,148.53,148.53,8341.0,142.5373,142.5565,142.384,142.384,8341.0
2023-06-30 15:10:00,148.55,148.89,148.51,148.86,16359.0,142.4031,142.7291,142.3648,142.7003,16359.0
2023-06-30 15:20:00,148.86,149.01,148.76,148.96,32918.0,142.7003,142.8441,142.6044,142.7962,32918.0
2023-06-30 15:30:00,148.96,148.96,148.55,148.74,27495.0,142.7962,142.7962,142.4031,142.5853,27495.0
2023-06-30 15:40:00,148.74,148.8,148.51,148.63,33566.0,142.5853,142.6428,142.3648,142.4798,33566.0
2023-06-30 15:50:00,148.64,148.74,148.29,148.3,147280.0,142.4894,142.5853,142.1539,142.1635,147280.0
2023-07-03 09:30:00,147.46,148.66,146.92,148.5,26837.0,141.3582,142.5086,140.8406,142.3552,26837.0
2023-07-03 09:40:00,148.52,148.68,148.27,148.41,11827.0,142.3744,142.5278,142.1347,142.2689,11827.0
2023-07-03 09:50:00,148.4,148.78,148.34,148.69,14194.0,142.2593,142.6236,142.2018,142.5373,14194.0
2023-07-03 10:00:00,148.64,148.8,148.5,148.77,32699.0,142.4894,142.6428,142.3552,142.614,32699.0
2023-07-03 10:10:00,148.69,149.11,148.69,148.86,20154.0,142.5373,142.94,142.5373,142.7003,20154.0
2023-07-03 10:20:00,148.9,149.29,148.83,149.19,33108.0,142.7386,143.1125,142.6715,143.0166,33108.0
2023-07-03 10:30:00,149.21,149.41,149.04,149.41,16405.0,143.0358,143.2275,142.8729,143.2275,16405.0
2023-07-03 10:40:00,149.38,149.45,149.2,149.43,19120.0,143.1988,143.2659,143.0262,143.2467,19120.0
2023-07-03 10:50:00,149.43,149.55,149.26,149.44,21492.0,143.2467,143.3618,143.0838,143.2563,21492.0
2023-07-03 11:00:00,149.42,149.66,149.37,149.62,14734.0,143.2371,143.4672,143.1892,143.4289,14734.0
2023-07-03 11:10:00,149.62,149.65,149.41,149.52,24549.0,143.4289,143.4576,143.2275,143.333,24549.0
2023-07-03 11:20:00,149.53,149.66,149.48,149.63,11843.0,143.3426,143.4672,143.2946,143.4384,11843.0
2023-07-03 11:30:00,149.61,149.62,149.3,149.37,13455.0,143.4193,143.4289,143.1221,143.1892,13455.0
2023-07-03 11:40:00,149.34,149.34,149.11,149.14,8932.0,143.1604,143.1604,142.94,142.9687,8932.0
2023-07-03 11:50:00,149.13,149.29,149.08,149.22,8560.0,142.9591,143.1125,142.9112,143.0454,8560.0
2023-07-03 12:00:00,149.21,149.44,149.21,149.44,9591.0,143.0358,143.2563,143.0358,143.2563,9591.0
2023-07-03 12:10:00,149.44,149.44,149.18,149.21,7528.0,143.2563,143.2563,143.0071,143.0358,7528.0
2023-07-03 12:20:00,149.22,149.25,149.13,149.13,9203.0,143.0454,143.0742,142.9591,142.9591,9203.0
2023-07-03 12:30:00,149.14,149.15,148.95,148.98,18579.0,142.9687,142.9783,142.7866,142.8153,18579.0
2023-07-03 12:40:00,148.96,149.03,148.83,148.94,28394.0,142.7962,142.8633,142.6715,142.777,28394.0
2023-07-03 12:50:00,148.96,149.05,148.92,149.02,41301.0,142.7962,142.8824,142.7578,142.8537,41301.0
2023-07-05 09:30:00,147.9,149.23,147.2,148.85,65781.0,141.78,143.055,141.109,142.6907,65781.0
2023-07-05 09:40:00,148.76,149.18,148.29,148.43,28364.0,142.6044,143.0071,142.1539,142.2881,28364.0
2023-07-05 09:50:00,148.48,149.06,148.29,148.31,40203.0,142.336,142.892,142.1539,142.1731,40203.0
2023-07-05 10:00:00,148.42,148.48,147.54,147.96,30266.0,142.2785,142.336,141.4349,141.8375,30266.0
2023-07-05 10:10:00,147.94,148.04,147.5,147.51,20294.0,141.8184,141.9142,141.3966,141.4062,20294.0
2023-07-05 10:20:00,147.46,147.74,147.25,147.28,21915.0,141.3582,141.6266,141.1569,141.1857,21915.0
2023-07-05 10:30:00,147.34,147.65,147.32,147.55,20990.0,141.2432,141.5404,141.224,141.4445,20990.0
2023-07-05 10:40:00,147.59,147.72,147.16,147.19,20731.0,141.4829,141.6075,141.0706,141.0994,20731.0
2023-07-05 10:50:00,147.19,147.73,147.19,147.57,20864.0,141.0994,141.6171,141.0994,141.4637,20864.0
2023-07-05 11:00:00,147.64,147.67,147.24,147.29,24663.0,141.5308,141.5595,141.1473,141.1953,24663.0
2023-07-05 11:10:00,147.27,147.56,147.2,147.41,22971.0,141.1761,141.4541,141.109,141.3103,22971.0
2023-07-05 11:20:00,147.46,147.65,147.35,147.55,21066.0,141.3582,141.5404,141.2528,141.4445,21066.0
2023-07-05 11:30:00,147.55,147.67,147.47,147.56,19178.0,141.4445,141.5595,141.3678,141.4541,19178.0
2023-07-05 11:40:00,147.56,147.61,147.26,147.32,56005.0,141.4541,141.502,141.1665,141.224,56005.0
2023-07-05 11:50:00,147.27,147.27,146.97,147.06,20758.0,141.1761,141.1761,140.8885,140.9748,20758.0
2023-07-05 12:00:00,147.06,147.2,147.04,147.06,12839.0,140.9748,141.109,140.9556,140.9748,12839.0
2023-07-05 12:10:00,147.05,147.05,146.63,146.7,22494.0,140.9652,140.9652,140.5626,140.6297,22494.0
2023-07-05 12:20:00,146.71,146.71,146.31,146.31,12348.0,140.6393,140.6393,140.2558,140.2558,12348.0
2023-07-05 12:30:00,146.3,146.35,146.03,146.25,21183.0,140.2462,140.2942,139.9874,140.1983,21183.0
2023-07-05 12:40:00,146.22,146.25,145.97,146.12,8592.0,140.1695,140.1983,139.9299,140.0737,8592.0
2023-07-05 12:50:00,146.13,146.2,145.99,145.99,11912.0,140.0833,140.1504,139.9491,139.9491,11912.0
2023-07-05 13:00:00,145.96,146.0,145.83,145.88,10898.0,139.9203,139.9586,139.7957,139.8436,10898.0
2023-07-05 13:10:00,145.85,145.99,145.75,145.99,11746.0,139.8149,139.9491,139.719,139.9491,11746.0
2023-07-05 13:20:00,146.01,146.14,145.97,146.11,10812.0,139.9682,140.0929,139.9299,140.0641,10812.0
2023-07-05 13:30:00,146.12,146.17,145.99,146.16,15104.0,140.0737,140.1216,139.9491,140.112,15104.0
2023-07-05 13:40:00,146.17,146.17,146.06,146.07,13231.0,140.1216,140.1216,140.0162,140.0258,13231.0
2023-07-05 13:50:00,146.08,146.13,145.99,146.02,12535.0,140.0353,140.0833,139.9491,139.9778,12535.0
2023-07-05 14:00:00,146.01,146.12,145.99,146.09,20904.0,139.9682,140.0737,139.9491,140.0449,20904.0
2023-07-05 14:10:00,146.16,146.22,145.99,146.03,23237.0,140.112,140.1695,139.9491,139.9874,23237.0
2023-07-05 14:20:00,146.02,146.13,145.93,146.02,14627.0,139.9778,140.0833,139.8915,139.9778,14627.0
2023-07-05 14:30:00,146.01,146.13,145.94,146.06,15693.0,139.9682,140.0833,139.9011,140.0162,15693.0
2023-07-05 14:40:00,146.05,146.27,145.99,146.25,18631.0,140.0066,140.2175,139.9491,140.1983,18631.0
2023-07-05 14:50:00,146.25,146.32,146.17,146.31,15658.0,140.1983,140.2654,140.1216,140.2558,15658.0
2023-07-05 15:00:00,146.28,146.38,146.22,146.38,56797.0,140.2271,140.3229,140.1695,140.3229,56797.0
2023-07-05 15:10:00,146.36,146.36,146.14,146.14,36042.0,140.3038,140.3038,140.0929,140.0929,36042.0
2023-07-05 15:20:00,146.14,146.18,146.05,146.15,43287.0,140.0929,140.1312,140.0066,140.1024,43287.0
2023-07-05 15:30:00,146.16,146.2,146.04,146.13,57701.0,140.112,140.1504,139.997,140.0833,57701.0
2023-07-05 15:40:00,146.15,146.15,145.99,146.11,61428.0,140.1024,140.1024,139.9491,140.0641,61428.0
2023-07-05 15:50:00,146.1,146.3,146.04,146.17,195418.0,140.0545,140.2462,139.997,140.1216,195418.0
2023-07-06 09:30:00,144.63,145.17,143.32,144.99,25956.0,138.6453,139.163,137.3895,138.9904,25956.0
2023-07-06 09:40:00,144.91,144.91,143.86,144.59,37188.0,138.9138,138.9138,137.9072,138.607,37188.0
2023-07-06 09:50:00,144.61,144.81,144.12,144.26,6865.0,138.6262,138.8179,138.1564,138.2906,6865.0
2023-07-06 10:00:00,144.27,144.37,143.71,143.86,9681.0,138.3002,138.3961,137.7634,137.9072,9681.0
2023-07-06 10:10:00,143.84,143.96,143.6,143.73,11931.0,137.888,138.0031,137.658,137.7826,11931.0
2023-07-06 10:20:00,143.67,143.8,143.56,143.65,16048.0,137.7251,137.8497,137.6196,137.7059,16048.0
2023-07-06 10:30:00,143.65,143.73,143.13,143.13,21082.0,137.7059,137.7826,137.2074,137.2074,21082.0
2023-07-06 10:40:00,143.12,143.3,143.09,143.25,9789.0,137.1978,137.3704,137.1691,137.3224,9789.0
2023-07-06 10:50:00,143.25,143.26,142.98,143.11,8281.0,137.3224,137.332,137.0636,137.1882,8281.0
2023-07-06 11:00:00,143.11,143.51,143.11,143.46,11145.0,137.1882,137.5717,137.1882,137.5238,11145.0
2023-07-06 11:10:00,143.46,143.51,143.25,143.25,9175.0,137.5238,137.5717,137.3224,137.3224,9175.0
2023-07-06 11:20:00,143.21,143.27,143.0,143.19,6479.0,137.2841,137.3416,137.0828,137.2649,6479.0
2023-07-06 11:30:00,143.17,143.33,142.87,142.97,37891.0,137.2458,137.3991,136.9582,137.054,37891.0
2023-07-06 11:40:00,142.97,143.15,142.89,143.15,9499.0,137.054,137.2266,136.9773,137.2266,9499.0
2023-07-06 11:50:00,143.07,143.23,143.05,143.13,5506.0,137.1499,137.3033,137.1307,137.2074,5506.0
2023-07-06 12:00:00,143.18,143.38,143.12,143.38,7879.0,137.2553,137.4471,137.1978,137.4471,7879.0
2023-07-06 12:10:00,143.39,143.55,143.35,143.5,11250.0,137.4566,137.61,137.4183,137.5621,11250.0
2023-07-06 12:20:00,143.47,143.55,143.43,143.55,12786.0,137.5333,137.61,137.495,137.61,12786.0
2023-07-06 12:30:00,143.49,143.66,143.49,143.5,7881.0,137.5525,137.7155,137.5525,137.5621,7881.0
2023-07-06 12:40:00,143.52,143.62,143.49,143.59,16084.0,137.5813,137.6771,137.5525,137.6484,16084.0
2023-07-06 12:50:00,143.57,143.85,143.57,143.79,8555.0,137.6292,137.8976,137.6292,137.8401,8555.0
2023-07-06 13:00:00,143.8,144.09,143.76,143.92,14143.0,137.8497,138.1277,137.8113,137.9647,14143.0
2023-07-06 13:10:00,143.94,144.32,143.93,144.2,10486.0,137.9839,138.3482,137.9743,138.2331,10486.0
2023-07-06 13:20:00,144.18,144.25,144.14,144.15,6522.0,138.214,138.2811,138.1756,138.1852,6522.0
2023-07-06 13:30:00,144.15,144.15,144.04,144.14,5428.0,138.1852,138.1852,138.0798,138.1756,5428.0
2023-07-06 13:40:00,144.15,144.2,144.01,144.03,5875.0,138.1852,138.2331,138.051,138.0702,5875.0
2023-07-06 13:50:00,144.06,144.08,143.88,144.02,6018.0,138.0989,138.1181,137.9264,138.0606,6018.0
2023-07-06 14:00:00,144.0,144.0,143.73,143.8,8084.0,138.0414,138.0414,137.7826,137.8497,8084.0
2023-07-06 14:10:00,143.79,143.82,143.74,143.8,8455.0,137.8401,137.8689,137.7922,137.8497,8455.0
2023-07-06 14:20:00,143.83,143.83,143.75,143.78,5710.0,137.8784,137.8784,137.8018,137.8305,5710.0
2023-07-06 14:30:00,143.79,143.94,143.79,143.94,8665.0,137.8401,137.9839,137.8401,137.9839,8665.0
2023-07-06 14:40:00,143.99,144.22,143.97,144.18,7378.0,138.0318,138.2523,138.0126,138.214,7378.0
2023-07-06 14:50:00,144.17,144.37,144.11,144.36,11250.0,138.2044,138.3961,138.1469,138.3865,11250.0
2023-07-06 15:00:00,144.35,144.35,144.24,144.3,11126.0,138.3769,138.3769,138.2715,138.329,11126.0
2023-07-06 15:10:00,144.31,144.57,144.25,144.56,15257.0,138.3386,138.5878,138.2811,138.5782,15257.0
2023-07-06 15:20:00,144.55,144.71,144.49,144.59,15853.0,138.5686,138.722,138.5111,138.607,15853.0
2023-07-06 15:30:00,144.59,144.68,144.49,144.61,29867.0,138.607,138.6933,138.5111,138.6262,29867.0
2023-07-06 15:40:00,144.6,144.74,144.49,144.74,35815.0,138.6166,138.7508,138.5111,138.7508,35815.0
2023-07-06 15:50:00,144.77,145.32,144.77,145.23,242697.0,138.7795,139.3068,138.7795,139.2205,242697.0
2023-07-07 09:30:00,145.11,146.81,145.11,146.1,42423.0,139.1055,140.7351,139.1055,140.0545,42423.0
2023-07-07 09:40:00,145.95,146.24,145.67,146.23,11385.0,139.9107,140.1887,139.6423,140.1791,11385.0
2023-07-07 09:50:00,146.26,146.52,145.92,146.02,8527.0,140.2079,140.4571,139.882,139.9778,8527.0
2023-07-07 10:00:00,146.03,146.27,145.89,146.26,15869.0,139.9874,140.2175,139.8532,140.2079,15869.0
2023-07-07 10:10:00,146.26,146.57,146.26,146.57,11396.0,140.2079,140.5051,140.2079,140.5051,11396.0
2023-07-07 10:20:00,146.59,146.92,146.56,146.86,10568.0,140.5242,140.8406,140.4955,140.7831,10568.0
2023-07-07 10:30:00,146.82,146.86,146.54,146.81,8607.0,140.7447,140.7831,140.4763,140.7351,8607.0
2023-07-07 10:40:00,146.78,146.93,146.66,146.9,11063.0,140.7064,140.8502,140.5913,140.8214,11063.0
2023-07-07 10:50:00,146.91,147.11,146.88,147.06,12456.0,140.831,141.0227,140.8022,140.9748,12456.0
2023-07-07 11:00:00,147.06,147.13,146.83,146.94,23356.0,140.9748,141.0419,140.7543,140.8598,23356.0
2023-07-07 11:10:00,146.94,146.97,146.84,146.84,11417.0,140.8598,140.8885,140.7639,140.7639,11417.0
2023-07-07 11:20:00,146.87,147.06,146.86,147.06,9530.0,140.7926,140.9748,140.7831,140.9748,9530.0
2023-07-07 11:30:00,147.02,147.24,147.02,147.03,6242.0,140.9364,141.1473,140.9364,140.946,6242.0
2023-07-07 11:40:00,147.05,147.06,146.76,146.79,4363.0,140.9652,140.9748,140.6872,140.716,4363.0
2023-07-07 11:50:00,146.75,146.93,146.66,146.92,8898.0,140.6776,140.8502,140.5913,140.8406,8898.0
2023-07-07 12:00:00,146.91,146.91,146.77,146.83,7793.0,140.831,140.831,140.6968,140.7543,7793.0
2023-07-07 12:10:00,146.86,147.05,146.83,147.03,7769.0,140.7831,140.9652,140.7543,140.946,7769.0
2023-07-07 12:20:00,147.02,147.15,146.96,147.15,6451.0,140.9364,141.0611,140.8789,141.0611,6451.0
2023-07-07 12:30:00,147.17,147.7,147.17,147.65,10796.0,141.0802,141.5883,141.0802,141.5404,10796.0
2023-07-07 12:40:00,147.67,147.8,147.63,147.69,6569.0,141.5595,141.6842,141.5212,141.5787,6569.0
2023-07-07 12:50:00,147.66,147.81,147.59,147.81,14787.0,141.55,141.6938,141.4829,141.6938,14787.0
2023-07-07 13:00:00,147.8,147.98,147.76,147.96,10524.0,141.6842,141.8567,141.6458,141.8375,10524.0
2023-07-07 13:10:00,147.94,148.02,147.87,148.0,13252.0,141.8184,141.8951,141.7513,141.8759,13252.0
2023-07-07 13:20:00,148.0,148.0,147.8,147.91,10903.0,141.8759,141.8759,141.6842,141.7896,10903.0
2023-07-07 13:30:00,147.91,147.98,147.69,147.75,40411.0,141.7896,141.8567,141.5787,141.6362,40411.0
2023-07-07 13:40:00,147.78,148.04,147.76,147.86,24950.0,141.665,141.9142,141.6458,141.7417,24950.0
2023-07-07 13:50:00,147.84,148.0,147.83,147.96,23695.0,141.7225,141.8759,141.7129,141.8375,23695.0
2023-07-07 14:00:00,147.92,147.97,147.78,147.8,13210.0,141.7992,141.8471,141.665,141.6842,13210.0
2023-07-07 14:10:00,147.8,147.89,147.65,147.65,11639.0,141.6842,141.7704,141.5404,141.5404,11639.0
2023-07-07 14:20:00,147.65,147.65,147.45,147.59,9377.0,141.5404,141.5404,141.3486,141.4829,9377.0
2023-07-07 14:30:00,147.61,147.61,147.31,147.37,9333.0,141.502,141.502,141.2144,141.272,9333.0
2023-07-07 14:40:00,147.34,147.38,147.16,147.16,10998.0,141.2432,141.2815,141.0706,141.0706,10998.0
2023-07-07 14:50:00,147.14,147.23,147.08,147.1,11270.0,141.0515,141.1378,140.994,141.0131,11270.0
2023-07-07 15:00:00,147.13,147.22,147.04,147.05,14368.0,141.0419,141.1282,140.9556,140.9652,14368.0
2023-07-07 15:10:00,147.06,147.12,146.92,146.99,19262.0,140.9748,141.0323,140.8406,140.9077,19262.0
2023-07-07 15:20:00,146.97,147.14,146.95,147.11,18653.0,140.8885,141.0515,140.8693,141.0227,18653.0
2023-07-07 15:30:00,147.11,147.2,146.99,147.04,27391.0,141.0227,141.109,140.9077,140.9556,27391.0
2023-07-07 15:40:00,147.04,147.13,146.95,147.0,80013.0,140.9556,141.0419,140.8693,140.9173,80013.0
2023-07-07 15:50:00,147.0,147.07,146.68,146.85,199226.0,140.9173,140.9844,140.6105,140.7735,199226.0
2023-07-10 09:30:00,146.48,147.7,146.04,147.44,39843.0,140.4188,141.5883,139.997,141.3391,39843.0
2023-07-10 09:40:00,147.3,147.94,147.3,147.94,4897.0,141.2049,141.8184,141.2049,141.8184,4897.0
2023-07-10 09:50:00,148.11,148.82,148.11,148.78,8928.0,141.9813,142.662,141.9813,142.6236,8928.0
2023-07-10 10:00:00,148.84,148.86,148.28,148.28,7996.0,142.6811,142.7003,142.1443,142.1443,7996.0
2023-07-10 10:10:00,148.3,148.3,147.8,147.88,4967.0,142.1635,142.1635,141.6842,141.7609,4967.0
2023-07-10 10:20:00,147.84,147.84,147.21,147.21,5937.0,141.7225,141.7225,141.1186,141.1186,5937.0
2023-07-10 10:30:00,147.32,147.38,147.09,147.3,7323.0,141.224,141.2815,141.0035,141.2049,7323.0
2023-07-10 10:40:00,147.3,147.67,147.26,147.55,3798.0,141.2049,141.5595,141.1665,141.4445,3798.0
2023-07-10 10:50:00,147.6,147.6,147.33,147.4,5409.0,141.4924,141.4924,141.2336,141.3007,5409.0
2023-07-10 11:00:00,147.42,147.5,147.16,147.28,14605.0,141.3199,141.3966,141.0706,141.1857,14605.0
2023-07-10 11:10:00,147.28,147.44,147.28,147.44,6041.0,141.1857,141.3391,141.1857,141.3391,6041.0
2023-07-10 11:20:00,147.43,147.66,147.43,147.56,6316.0,141.3295,141.55,141.3295,141.4541,6316.0
2023-07-10 11:30:00,147.53,147.53,147.42,147.42,3147.0,141.4253,141.4253,141.3199,141.3199,3147.0
2023-07-10 11:40:00,147.4,147.51,147.22,147.44,7022.0,141.3007,141.4062,141.1282,141.3391,7022.0
2023-07-10 11:50:00,147.41,147.57,147.4,147.53,3093.0,141.3103,141.4637,141.3007,141.4253,3093.0
2023-07-10 12:00:00,147.57,147.57,147.19,147.19,3676.0,141.4637,141.4637,141.0994,141.0994,3676.0
2023-07-10 12:10:00,147.24,147.31,147.18,147.3,3553.0,141.1473,141.2144,141.0898,141.2049,3553.0
2023-07-10 12:20:00,147.24,147.4,147.24,147.39,3573.0,141.1473,141.3007,141.1473,141.2911,3573.0
2023-07-10 12:30:00,147.41,147.77,147.4,147.69,12567.0,141.3103,141.6554,141.3007,141.5787,12567.0
2023-07-10 12:40:00,147.65,147.89,147.62,147.72,21090.0,141.5404,141.7704,141.5116,141.6075,21090.0
2023-07-10 12:50:00,147.68,147.81,147.64,147.75,19497.0,141.5691,141.6938,141.5308,141.6362,19497.0
2023-07-10 13:00:00,147.75,147.79,147.62,147.72,6994.0,141.6362,141.6746,141.5116,141.6075,6994.0
2023-07-10 13:10:00,147.67,147.84,147.67,147.8,9047.0,141.5595,141.7225,141.5595,141.6842,9047.0
2023-07-10 13:20:00,147.83,147.85,147.51,147.51,7170.0,141.7129,141.7321,141.4062,141.4062,7170.0
2023-07-10 13:30:00,147.55,147.75,147.48,147.7,17428.0,141.4445,141.6362,141.3774,141.5883,17428.0
2023-07-10 13:40:00,147.68,147.75,147.65,147.71,9884.0,141.5691,141.6362,141.5404,141.5979,9884.0
2023-07-10 13:50:00,147.7,147.76,147.69,147.74,6957.0,141.5883,141.6458,141.5787,141.6266,6957.0
2023-07-10 14:00:00,147.69,147.76,147.58,147.73,20388.0,141.5787,141.6458,141.4733,141.6171,20388.0
2023-07-10 14:10:00,147.7,147.87,147.66,147.77,23059.0,141.5883,141.7513,141.55,141.6554,23059.0
2023-07-10 14:20:00,147.79,147.88,147.72,147.8,14618.0,141.6746,141.7609,141.6075,141.6842,14618.0
2023-07-10 14:30:00,147.78,147.79,147.54,147.55,5422.0,141.665,141.6746,141.4349,141.4445,5422.0
2023-07-10 14:40:00,147.59,147.59,147.4,147.41,3847.0,141.4829,141.4829,141.3007,141.3103,3847.0
2023-07-10 14:50:00,147.39,147.87,147.34,147.86,17124.0,141.2911,141.7513,141.2432,141.7417,17124.0
2023-07-10 15:00:00,147.81,147.83,147.74,147.75,11440.0,141.6938,141.7129,141.6266,141.6362,11440.0
2023-07-10 15:10:00,147.77,147.86,147.72,147.77,13523.0,141.6554,141.7417,141.6075,141.6554,13523.0
2023-07-10 15:20:00,147.78,147.92,147.74,147.78,9476.0,141.665,141.7992,141.6266,141.665,9476.0
2023-07-10 15:30:00,147.76,147.8,147.65,147.72,15627.0,141.6458,141.6842,141.5404,141.6075,15627.0
2023-07-10 15:40:00,147.71,147.77,147.59,147.62,23489.0,141.5979,141.6554,141.4829,141.5116,23489.0
2023-07-10 15:50:00,147.58,147.96,147.52,147.94,91682.0,141.4733,141.8375,141.4158,141.8184,91682.0
2023-07-11 09:30:00,149.08,149.43,148.57,149.4,26537.0,142.9112,143.2467,142.4223,143.218,26537.0
2023-07-11 09:40:00,149.3,149.4,148.58,149.39,24585.0,143.1221,143.218,142.4319,143.2084,24585.0
2023-07-11 09:50:00,149.63,149.72,149.4,149.54,29171.0,143.4384,143.5247,143.218,143.3522,29171.0
2023-07-11 10:00:00,149.53,149.54,148.96,149.15,10319.0,143.3426,143.3522,142.7962,142.9783,10319.0
2023-07-11 10:10:00,149.14,149.24,148.87,149.1,6786.0,142.9687,143.0646,142.7099,142.9304,6786.0
2023-07-11 10:20:00,149.07,149.08,148.85,148.89,10396.0,142.9016,142.9112,142.6907,142.7291,10396.0
2023-07-11 10:30:00,148.89,149.04,148.69,148.96,7812.0,142.7291,142.8729,142.5373,142.7962,7812.0
2023-07-11 10:40:00,148.97,149.18,148.93,149.04,7334.0,142.8058,143.0071,142.7674,142.8729,7334.0
2023-07-11 10:50:00,149.07,149.22,148.92,149.13,7073.0,142.9016,143.0454,142.7578,142.9591,7073.0
2023-07-11 11:00:00,149.18,149.35,149.12,149.18,13836.0,143.0071,143.17,142.9495,143.0071,13836.0
2023-07-11 11:10:00,149.22,149.3,149.14,149.18,5592.0,143.0454,143.1221,142.9687,143.0071,5592.0
2023-07-11 11:20:00,149.17,149.3,148.98,149.08,6433.0,142.9975,143.1221,142.8153,142.9112,6433.0
2023-07-11 11:30:00,149.09,149.22,149.04,149.15,5371.0,142.9208,143.0454,142.8729,142.9783,5371.0
2023-07-11 11:40:00,149.13,149.29,149.1,149.21,18647.0,142.9591,143.1125,142.9304,143.0358,18647.0
2023-07-11 11:50:00,149.19,149.38,149.16,149.3,15557.0,143.0166,143.1988,142.9879,143.1221,15557.0
2023-07-11 12:00:00,149.3,149.41,149.27,149.34,5536.0,143.1221,143.2275,143.0933,143.1604,5536.0
2023-07-11 12:10:00,149.34,149.65,149.34,149.63,8554.0,143.1604,143.4576,143.1604,143.4384,8554.0
2023-07-11 12:20:00,149.62,149.9,149.47,149.67,38253.0,143.4289,143.6973,143.2851,143.4768,38253.0
2023-07-11 12:30:00,149.69,149.91,149.68,149.69,21946.0,143.496,143.7069,143.4864,143.496,21946.0
2023-07-11 12:40:00,149.65,149.76,149.32,149.48,44103.0,143.4576,143.5631,143.1413,143.2946,44103.0
2023-07-11 12:50:00,149.51,149.61,149.32,149.41,14387.0,143.3234,143.4193,143.1413,143.2275,14387.0
2023-07-11 13:00:00,149.37,149.84,149.37,149.65,27769.0,143.1892,143.6398,143.1892,143.4576,27769.0
2023-07-11 13:10:00,149.63,149.73,149.5,149.67,31884.0,143.4384,143.5343,143.3138,143.4768,31884.0
2023-07-11 13:20:00,149.67,149.93,149.66,149.88,24612.0,143.4768,143.726,143.4672,143.6781,24612.0
2023-07-11 13:30:00,149.9,149.98,149.63,149.75,20770.0,143.6973,143.774,143.4384,143.5535,20770.0
2023-07-11 13:40:00,149.64,149.73,149.55,149.61,17597.0,143.448,143.5343,143.3618,143.4193,17597.0
2023-07-11 13:50:00,149.61,149.77,149.53,149.77,24598.0,143.4193,143.5726,143.3426,143.5726,24598.0
2023-07-11 14:00:00,149.77,149.89,149.75,149.83,8274.0,143.5726,143.6877,143.5535,143.6302,8274.0
2023-07-11 14:10:00,149.81,149.91,149.66,149.91,21376.0,143.611,143.7069,143.4672,143.7069,21376.0
2023-07-11 14:20:00,149.82,150.05,149.74,149.99,37593.0,143.6206,143.8411,143.5439,143.7835,37593.0
2023-07-11 14:30:00,150.02,150.05,149.96,149.99,16454.0,143.8123,143.8411,143.7548,143.7835,16454.0
2023-07-11 14:40:00,150.02,150.2,149.99,150.17,17184.0,143.8123,143.9849,143.7835,143.9561,17184.0
2023-07-11 14:50:00,150.19,150.27,150.06,150.17,45922.0,143.9753,144.052,143.8506,143.9561,45922.0
2023-07-11 15:00:00,150.21,150.33,150.15,150.32,20352.0,143.9944,144.1095,143.9369,144.0999,20352.0
2023-07-11 15:10:00,150.28,150.36,150.16,150.17,26384.0,144.0615,144.1382,143.9465,143.9561,26384.0
2023-07-11 15:20:00,150.2,150.22,149.96,150.0,21843.0,143.9849,144.004,143.7548,143.7931,21843.0
2023-07-11 15:30:00,149.99,150.22,149.89,150.14,20798.0,143.7835,144.004,143.6877,143.9273,20798.0
2023-07-11 15:40:00,150.15,150.64,150.12,150.63,30460.0,143.9369,144.4066,143.9082,144.3971,30460.0
2023-07-11 15:50:00,150.68,150.7,150.35,150.57,125101.0,144.445,144.4642,144.1286,144.3395,125101.0
2023-07-12 09:30:00,152.18,152.5,151.16,151.31,26284.0,145.8829,146.1897,144.9051,145.0489,26284.0
2023-07-12 09:40:00,151.28,151.81,151.21,151.44,9099.0,145.0202,145.5282,144.9531,145.1735,9099.0
2023-07-12 09:50:00,151.44,152.05,151.44,151.71,7923.0,145.1735,145.7583,145.1735,145.4324,7923.0
2023-07-12 10:00:00,151.85,151.85,151.2,151.33,7772.0,145.5666,145.5666,144.9435,145.0681,7772.0
2023-07-12 10:10:00,151.22,151.34,151.14,151.21,6649.0,144.9626,145.0777,144.886,144.9531,6649.0
2023-07-12 10:20:00,151.27,151.55,151.13,151.26,32377.0,145.0106,145.279,144.8764,145.001,32377.0
2023-07-12 10:30:00,151.28,151.88,151.28,151.88,11962.0,145.0202,145.5953,145.0202,145.5953,11962.0
2023-07-12 10:40:00,151.88,151.97,151.72,151.8,16588.0,145.5953,145.6816,145.442,145.5186,16588.0
2023-07-12 10:50:00,151.8,151.85,151.66,151.77,9296.0,145.5186,145.5666,145.3844,145.4899,9296.0
2023-07-12 11:00:00,151.77,151.83,151.25,151.31,5737.0,145.4899,145.5474,144.9914,145.0489,5737.0
2023-07-12 11:10:00,151.29,151.55,151.21,151.36,9302.0,145.0298,145.279,144.9531,145.0969,9302.0
2023-07-12 11:20:00,151.31,151.31,151.07,151.23,9920.0,145.0489,145.0489,144.8189,144.9722,9920.0
2023-07-12 11:30:00,151.26,151.44,151.22,151.31,12472.0,145.001,145.1735,144.9626,145.0489,12472.0
2023-07-12 11:40:00,151.25,151.46,150.89,151.43,10930.0,144.9914,145.1927,144.6463,145.164,10930.0
2023-07-12 11:50:00,151.48,151.58,150.71,150.72,26175.0,145.2119,145.3078,144.4738,144.4833,26175.0
2023-07-12 12:00:00,150.66,150.97,150.37,150.86,14099.0,144.4258,144.723,144.1478,144.6175,14099.0
2023-07-12 12:10:00,150.81,151.11,150.71,150.82,7037.0,144.5696,144.8572,144.4738,144.5792,7037.0
2023-07-12 12:20:00,150.86,151.06,150.77,150.86,10896.0,144.6175,144.8093,144.5313,144.6175,10896.0
2023-07-12 12:30:00,150.79,151.09,150.79,151.05,7079.0,144.5504,144.838,144.5504,144.7997,7079.0
2023-07-12 12:40:00,151.1,151.16,150.93,151.05,6554.0,144.8476,144.9051,144.6846,144.7997,6554.0
2023-07-12 12:50:00,151.03,151.29,151.02,151.02,5977.0,144.7805,145.0298,144.7709,144.7709,5977.0
2023-07-12 13:00:00,151.05,151.17,150.93,151.04,12984.0,144.7997,144.9147,144.6846,144.7901,12984.0
2023-07-12 13:10:00,151.05,151.24,151.03,151.11,7970.0,144.7997,144.9818,144.7805,144.8572,7970.0
2023-07-12 13:20:00,151.15,151.2,151.06,151.13,10260.0,144.8955,144.9435,144.8093,144.8764,10260.0
2023-07-12 13:30:00,151.15,151.22,150.98,151.03,11159.0,144.8955,144.9626,144.7326,144.7805,11159.0
2023-07-12 13:40:00,151.06,151.09,150.87,150.87,8557.0,144.8093,144.838,144.6271,144.6271,8557.0
2023-07-12 13:50:00,150.84,151.03,150.79,151.03,6237.0,144.5984,144.7805,144.5504,144.7805,6237.0
2023-07-12 14:00:00,151.04,151.1,150.86,150.99,8886.0,144.7901,144.8476,144.6175,144.7422,8886.0
2023-07-12 14:10:00,151.0,151.19,151.0,151.14,9373.0,144.7518,144.9339,144.7518,144.886,9373.0
2023-07-12 14:20:00,151.14,151.21,151.02,151.1,9873.0,144.886,144.9531,144.7709,144.8476,9873.0
2023-07-12 14:30:00,151.06,151.36,151.02,151.27,17432.0,144.8093,145.0969,144.7709,145.0106,17432.0
2023-07-12 14:40:00,151.27,151.27,151.15,151.26,8297.0,145.0106,145.0106,144.8955,145.001,8297.0
2023-07-12 14:50:00,151.22,151.25,151.14,151.2,10117.0,144.9626,144.9914,144.886,144.9435,10117.0
2023-07-12 15:00:00,151.23,151.25,151.03,151.06,9373.0,144.9722,144.9914,144.7805,144.8093,9373.0
2023-07-12 15:10:00,151.07,151.24,150.99,151.16,20325.0,144.8189,144.9818,144.7422,144.9051,20325.0
2023-07-12 15:20:00,151.14,151.23,150.99,151.14,57110.0,144.886,144.9722,144.7422,144.886,57110.0
2023-07-12 15:30:00,151.15,151.48,151.11,151.39,43753.0,144.8955,145.2119,144.8572,145.1256,43753.0
2023-07-12 15:40:00,151.39,151.48,151.34,151.36,40291.0,145.1256,145.2119,145.0777,145.0969,40291.0
2023-07-12 15:50:00,151.34,151.7,151.28,151.68,188843.0,145.0777,145.4228,145.0202,145.4036,188843.0
2023-07-13 09:30:00,151.79,151.79,150.99,151.26,18706.0,145.5091,145.5091,144.7422,145.001,18706.0
2023-07-13 09:40:00,151.2,151.46,150.42,150.87,26355.0,144.9435,145.1927,144.1958,144.6271,26355.0
2023-07-13 09:50:00,150.98,151.13,150.83,150.99,29707.0,144.7326,144.8764,144.5888,144.7422,29707.0
2023-07-13 10:00:00,150.98,151.27,150.82,151.27,8458.0,144.7326,145.0106,144.5792,145.0106,8458.0
2023-07-13 10:10:00,151.17,151.18,150.76,150.96,12733.0,144.9147,144.9243,144.5217,144.7134,12733.0
2023-07-13 10:20:00,150.91,151.02,150.64,150.99,14317.0,144.6655,144.7709,144.4066,144.7422,14317.0
2023-07-13 10:30:00,151.01,151.45,150.96,151.19,9511.0,144.7613,145.1831,144.7134,144.9339,9511.0
2023-07-13 10:40:00,151.19,151.51,151.1,151.38,10439.0,144.9339,145.2406,144.8476,145.116,10439.0
2023-07-13 10:50:00,151.38,151.67,151.34,151.67,8251.0,145.116,145.394,145.0777,145.394,8251.0
2023-07-13 11:00:00,151.75,151.8,151.53,151.53,6685.0,145.4707,145.5186,145.2598,145.2598,6685.0
2023-07-13 11:10:00,151.58,151.77,151.49,151.77,6179.0,145.3078,145.4899,145.2215,145.4899,6179.0
2023-07-13 11:20:00,151.73,151.81,151.41,151.41,6746.0,145.4515,145.5282,145.1448,145.1448,6746.0
2023-07-13 11:30:00,151.47,151.49,151.21,151.29,10099.0,145.2023,145.2215,144.9531,145.0298,10099.0
2023-07-13 11:40:00,151.28,151.4,151.25,151.25,5945.0,145.0202,145.1352,144.9914,144.9914,5945.0
2023-07-13 11:50:00,151.21,151.43,151.2,151.43,4559.0,144.9531,145.164,144.9435,145.164,4559.0
2023-07-13 12:00:00,151.44,151.44,151.2,151.2,5039.0,145.1735,145.1735,144.9435,144.9435,5039.0
2023-07-13 12:10:00,151.2,151.4,151.08,151.34,15517.0,144.9435,145.1352,144.8284,145.0777,15517.0
2023-07-13 12:20:00,151.37,151.38,151.27,151.27,6011.0,145.1064,145.116,145.0106,145.0106,6011.0
2023-07-13 12:30:00,151.23,151.48,151.23,151.34,5036.0,144.9722,145.2119,144.9722,145.0777,5036.0
2023-07-13 12:40:00,151.37,151.5,151.36,151.36,4633.0,145.1064,145.2311,145.0969,145.0969,4633.0
2023-07-13 12:50:00,151.39,151.46,151.22,151.38,5550.0,145.1256,145.1927,144.9626,145.116,5550.0
2023-07-13 13:00:00,151.44,151.44,151.13,151.13,3454.0,145.1735,145.1735,144.8764,144.8764,3454.0
2023-07-13 13:10:00,151.09,151.38,151.08,151.31,4326.0,144.838,145.116,144.8284,145.0489,4326.0
2023-07-13 13:20:00,151.28,151.47,151.25,151.47,6231.0,145.0202,145.2023,144.9914,145.2023,6231.0
2023-07-13 13:30:00,151.5,151.63,151.44,151.62,9413.0,145.2311,145.3557,145.1735,145.3461,9413.0
2023-07-13 13:40:00,151.67,151.71,151.43,151.44,11084.0,145.394,145.4324,145.164,145.1735,11084.0
2023-07-13 13:50:00,151.48,151.71,151.45,151.6,10696.0,145.2119,145.4324,145.1831,145.3269,10696.0
2023-07-13 14:00:00,151.63,151.65,151.5,151.51,21573.0,145.3557,145.3749,145.2311,145.2406,21573.0
2023-07-13 14:10:00,151.59,151.77,151.55,151.72,6674.0,145.3173,145.4899,145.279,145.442,6674.0
2023-07-13 14:20:00,151.69,151.77,151.5,151.58,12145.0,145.4132,145.4899,145.2311,145.3078,12145.0
2023-07-13 14:30:00,151.53,151.65,151.46,151.46,11008.0,145.2598,145.3749,145.1927,145.1927,11008.0
2023-07-13 14:40:00,151.47,151.55,151.41,151.44,13672.0,145.2023,145.279,145.1448,145.1735,13672.0
2023-07-13 14:50:00,151.44,151.52,151.37,151.5,12209.0,145.1735,145.2502,145.1064,145.2311,12209.0
2023-07-13 15:00:00,151.5,151.5,151.35,151.39,13147.0,145.2311,145.2311,145.0873,145.1256,13147.0
2023-07-13 15:10:00,151.39,151.53,151.35,151.47,23851.0,145.1256,145.2598,145.0873,145.2023,23851.0
2023-07-13 15:20:00,151.42,151.55,151.39,151.5,22992.0,145.1544,145.279,145.1256,145.2311,22992.0
2023-07-13 15:30:00,151.5,151.62,151.45,151.55,38705.0,145.2311,145.3461,145.1831,145.279,38705.0
2023-07-13 15:40:00,151.54,151.67,151.41,151.42,67264.0,145.2694,145.394,145.1448,145.1544,67264.0
2023-07-13 15:50:00,151.41,151.66,151.38,151.5,153602.0,145.1448,145.3844,145.116,145.2311,153602.0
2023-07-14 09:30:00,151.24,151.24,150.28,150.28,9180.0,144.9818,144.9818,144.0615,144.0615,9180.0
2023-07-14 09:40:00,150.23,150.65,150.02,150.65,12233.0,144.0136,144.4162,143.8123,144.4162,12233.0
2023-07-14 09:50:00,150.7,150.79,150.4,150.68,3273.0,144.4642,144.5504,144.1766,144.445,3273.0
2023-07-14 10:00:00,150.69,150.89,150.38,150.53,6931.0,144.4546,144.6463,144.1574,144.3012,6931.0
2023-07-14 10:10:00,150.67,150.67,149.8,149.8,15858.0,144.4354,144.4354,143.6014,143.6014,15858.0
2023-07-14 10:20:00,149.75,149.81,149.46,149.54,17667.0,143.5535,143.611,143.2755,143.3522,17667.0
2023-07-14 10:30:00,149.47,149.63,149.23,149.36,5660.0,143.2851,143.4384,143.055,143.1796,5660.0
2023-07-14 10:40:00,149.42,149.6,149.15,149.17,8936.0,143.2371,143.4097,142.9783,142.9975,8936.0
2023-07-14 10:50:00,149.19,149.44,149.17,149.3,6204.0,143.0166,143.2563,142.9975,143.1221,6204.0
2023-07-14 11:00:00,149.39,149.61,149.3,149.51,5147.0,143.2084,143.4193,143.1221,143.3234,5147.0
2023-07-14 11:10:00,149.46,149.52,149.4,149.52,2600.0,143.2755,143.333,143.218,143.333,2600.0
2023-07-14 11:20:00,149.58,149.59,149.37,149.37,5339.0,143.3905,143.4001,143.1892,143.1892,5339.0
2023-07-14 11:30:00,149.44,149.58,149.33,149.39,15819.0,143.2563,143.3905,143.1509,143.2084,15819.0
2023-07-14 11:40:00,149.38,149.38,149.0,149.07,5703.0,143.1988,143.1988,142.8345,142.9016,5703.0
2023-07-14 11:50:00,149.05,149.19,148.92,149.19,20329.0,142.8824,143.0166,142.7578,143.0166,20329.0
2023-07-14 12:00:00,149.19,149.21,149.03,149.07,4750.0,143.0166,143.0358,142.8633,142.9016,4750.0
2023-07-14 12:10:00,149.03,149.22,149.02,149.14,5323.0,142.8633,143.0454,142.8537,142.9687,5323.0
2023-07-14 12:20:00,149.14,149.17,149.05,149.12,5343.0,142.9687,142.9975,142.8824,142.9495,5343.0
2023-07-14 12:30:00,149.09,149.4,149.08,149.25,4639.0,142.9208,143.218,142.9112,143.0742,4639.0
2023-07-14 12:40:00,149.24,149.33,149.18,149.28,5348.0,143.0646,143.1509,143.0071,143.1029,5348.0
2023-07-14 12:50:00,149.31,149.31,149.16,149.29,10043.0,143.1317,143.1317,142.9879,143.1125,10043.0
2023-07-14 13:00:00,149.3,149.52,149.28,149.52,8792.0,143.1221,143.333,143.1029,143.333,8792.0
2023-07-14 13:10:00,149.56,149.66,149.49,149.63,44227.0,143.3713,143.4672,143.3042,143.4384,44227.0
2023-07-14 13:20:00,149.63,149.73,149.43,149.5,8825.0,143.4384,143.5343,143.2467,143.3138,8825.0
2023-07-14 13:30:00,149.5,149.71,149.49,149.66,19712.0,143.3138,143.5151,143.3042,143.4672,19712.0
2023-07-14 13:40:00,149.65,149.98,149.63,149.98,3740.0,143.4576,143.774,143.4384,143.774,3740.0
2023-07-14 13:50:00,149.94,150.03,149.91,149.91,12032.0,143.7356,143.8219,143.7069,143.7069,12032.0
2023-07-14 14:00:00,149.85,149.87,149.73,149.75,10286.0,143.6493,143.6685,143.5343,143.5535,10286.0
2023-07-14 14:10:00,149.7,150.03,149.7,149.86,4144.0,143.5055,143.8219,143.5055,143.6589,4144.0
2023-07-14 14:20:00,149.82,149.84,149.59,149.62,4276.0,143.6206,143.6398,143.4001,143.4289,4276.0
2023-07-14 14:30:00,149.66,149.78,149.53,149.59,5892.0,143.4672,143.5822,143.3426,143.4001,5892.0
2023-07-14 14:40:00,149.65,149.72,149.58,149.7,6327.0,143.4576,143.5247,143.3905,143.5055,6327.0
2023-07-14 14:50:00,149.74,149.93,149.74,149.78,5641.0,143.5439,143.726,143.5439,143.5822,5641.0
2023-07-14 15:00:00,149.72,149.8,149.6,149.78,3231.0,143.5247,143.6014,143.4097,143.5822,3231.0
2023-07-14 15:10:00,149.8,149.94,149.78,149.85,12580.0,143.6014,143.7356,143.5822,143.6493,12580.0
2023-07-14 15:20:00,149.83,149.89,149.69,149.76,7985.0,143.6302,143.6877,143.496,143.5631,7985.0
2023-07-14 15:30:00,149.78,149.88,149.72,149.87,8199.0,143.5822,143.6781,143.5247,143.6685,8199.0
2023-07-14 15:40:00,149.88,150.09,149.76,149.77,21836.0,143.6781,143.8794,143.5631,143.5726,21836.0
2023-07-14 15:50:00,149.74,150.03,149.66,149.74,79972.0,143.5439,143.8219,143.4672,143.5439,79972.0
2023-07-17 09:30:00,149.2,149.72,148.88,149.24,9064.0,143.0262,143.5247,142.7195,143.0646,9064.0
2023-07-17 09:40:00,149.08,149.67,148.91,149.55,8688.0,142.9112,143.4768,142.7482,143.3618,8688.0
2023-07-17 09:50:00,149.64,149.88,149.55,149.75,11025.0,143.448,143.6781,143.3618,143.5535,11025.0
2023-07-17 10:00:00,149.9,150.29,149.89,150.15,11131.0,143.6973,144.0711,143.6877,143.9369,11131.0
2023-07-17 10:10:00,150.12,150.16,149.78,149.8,4402.0,143.9082,143.9465,143.5822,143.6014,4402.0
2023-07-17 10:20:00,149.75,149.87,149.61,149.75,6359.0,143.5535,143.6685,143.4193,143.5535,6359.0
2023-07-17 10:30:00,149.78,149.78,149.29,149.55,7282.0,143.5822,143.5822,143.1125,143.3618,7282.0
2023-07-17 10:40:00,149.57,149.96,149.53,149.93,9629.0,143.3809,143.7548,143.3426,143.726,9629.0
2023-07-17 10:50:00,149.9,149.9,149.62,149.69,6304.0,143.6973,143.6973,143.4289,143.496,6304.0
2023-07-17 11:00:00,149.74,150.23,149.74,150.23,4163.0,143.5439,144.0136,143.5439,144.0136,4163.0
2023-07-17 11:10:00,150.23,150.66,150.17,150.51,38318.0,144.0136,144.4258,143.9561,144.282,38318.0
2023-07-17 11:20:00,150.52,150.62,150.32,150.59,57214.0,144.2916,144.3875,144.0999,144.3587,57214.0
2023-07-17 11:30:00,150.63,150.77,150.6,150.68,9908.0,144.3971,144.5313,144.3683,144.445,9908.0
2023-07-17 11:40:00,150.71,151.02,150.62,150.91,12355.0,144.4738,144.7709,144.3875,144.6655,12355.0
2023-07-17 11:50:00,150.89,151.14,150.88,150.99,5707.0,144.6463,144.886,144.6367,144.7422,5707.0
2023-07-17 12:00:00,150.96,151.2,150.96,151.2,12719.0,144.7134,144.9435,144.7134,144.9435,12719.0
2023-07-17 12:10:00,151.21,151.43,151.04,151.05,20892.0,144.9531,145.164,144.7901,144.7997,20892.0
2023-07-17 12:20:00,151.04,151.15,150.99,151.06,11882.0,144.7901,144.8955,144.7422,144.8093,11882.0
2023-07-17 12:30:00,151.03,151.47,151.01,151.43,18078.0,144.7805,145.2023,144.7613,145.164,18078.0
2023-07-17 12:40:00,151.42,151.67,151.42,151.46,24708.0,145.1544,145.394,145.1544,145.1927,24708.0
2023-07-17 12:50:00,151.45,151.65,151.4,151.57,12953.0,145.1831,145.3749,145.1352,145.2982,12953.0
2023-07-17 13:00:00,151.56,151.73,151.56,151.7,18305.0,145.2886,145.4515,145.2886,145.4228,18305.0
2023-07-17 13:10:00,151.7,151.7,151.51,151.65,19589.0,145.4228,145.4228,145.2406,145.3749,19589.0
2023-07-17 13:20:00,151.7,151.78,151.6,151.78,17376.0,145.4228,145.4995,145.3269,145.4995,17376.0
2023-07-17 13:30:00,151.76,151.84,151.57,151.57,30123.0,145.4803,145.557,145.2982,145.2982,30123.0
2023-07-17 13:40:00,151.57,151.61,151.39,151.4,11992.0,145.2982,145.3365,145.1256,145.1352,11992.0
2023-07-17 13:50:00,151.44,151.47,151.26,151.32,11840.0,145.1735,145.2023,145.001,145.0585,11840.0
2023-07-17 14:00:00,151.34,151.36,151.22,151.23,9705.0,145.0777,145.0969,144.9626,144.9722,9705.0
2023-07-17 14:10:00,151.23,151.33,151.22,151.24,18009.0,144.9722,145.0681,144.9626,144.9818,18009.0
2023-07-17 14:20:00,151.24,151.49,151.17,151.35,32278.0,144.9818,145.2215,144.9147,145.0873,32278.0
2023-07-17 14:30:00,151.36,151.49,151.28,151.3,19099.0,145.0969,145.2215,145.0202,145.0393,19099.0
2023-07-17 14:40:00,151.28,151.29,151.1,151.22,23005.0,145.0202,145.0298,144.8476,144.9626,23005.0
2023-07-17 14:50:00,151.22,151.25,151.15,151.19,11483.0,144.9626,144.9914,144.8955,144.9339,11483.0
2023-07-17 15:00:00,151.2,151.28,151.06,151.06,15061.0,144.9435,145.0202,144.8093,144.8093,15061.0
2023-07-17 15:10:00,151.05,151.32,151.04,151.32,27134.0,144.7997,145.0585,144.7901,145.0585,27134.0
2023-07-17 15:20:00,151.31,151.41,151.14,151.37,16804.0,145.0489,145.1448,144.886,145.1064,16804.0
2023-07-17 15:30:00,151.38,151.39,151.13,151.37,20111.0,145.116,145.1256,144.8764,145.1064,20111.0
2023-07-17 15:40:00,151.37,151.55,151.35,151.37,49021.0,145.1064,145.279,145.0873,145.1064,49021.0
2023-07-17 15:50:00,151.37,151.57,151.2,151.2,139754.0,145.1064,145.2982,144.9435,144.9435,139754.0
2023-07-18 09:30:00,150.94,151.71,150.53,151.57,54374.0,144.6942,145.4324,144.3012,145.2982,54374.0
2023-07-18 09:40:00,151.53,151.93,151.4,151.54,12451.0,145.2598,145.6433,145.1352,145.2694,12451.0
2023-07-18 09:50:00,151.61,151.95,151.57,151.7,23638.0,145.3365,145.6624,145.2982,145.4228,23638.0
2023-07-18 10:00:00,151.67,152.13,151.65,152.08,7876.0,145.394,145.835,145.3749,145.7871,7876.0
2023-07-18 10:10:00,152.09,152.09,151.8,151.9,7543.0,145.7966,145.7966,145.5186,145.6145,7543.0
2023-07-18 10:20:00,151.85,152.29,151.8,152.19,13363.0,145.5666,145.9884,145.5186,145.8925,13363.0
2023-07-18 10:30:00,152.23,152.3,151.85,151.85,8439.0,145.9309,145.998,145.5666,145.5666,8439.0
2023-07-18 10:40:00,151.96,152.29,151.96,152.25,5726.0,145.672,145.9884,145.672,145.95,5726.0
2023-07-18 10:50:00,152.33,152.78,152.28,152.75,8527.0,146.0267,146.4581,145.9788,146.4293,8527.0
2023-07-18 11:00:00,152.73,152.89,152.69,152.8,18615.0,146.4102,146.5635,146.3718,146.4773,18615.0
2023-07-18 11:10:00,152.64,152.72,152.32,152.46,10085.0,146.3239,146.4006,146.0171,146.1513,10085.0
2023-07-18 11:20:00,152.36,152.54,152.33,152.34,12516.0,146.0555,146.228,146.0267,146.0363,12516.0
2023-07-18 11:30:00,152.34,152.42,152.19,152.39,11487.0,146.0363,146.113,145.8925,146.0842,11487.0
2023-07-18 11:40:00,152.37,152.42,151.97,151.97,11735.0,146.0651,146.113,145.6816,145.6816,11735.0
2023-07-18 11:50:00,152.0,152.13,151.96,152.03,14124.0,145.7104,145.835,145.672,145.7391,14124.0
2023-07-18 12:00:00,152.09,152.18,151.93,152.02,18275.0,145.7966,145.8829,145.6433,145.7295,18275.0
2023-07-18 12:10:00,151.99,152.22,151.98,152.03,6893.0,145.7008,145.9213,145.6912,145.7391,6893.0
2023-07-18 12:20:00,152.02,152.04,151.54,151.63,40598.0,145.7295,145.7487,145.2694,145.3557,40598.0
2023-07-18 12:30:00,151.59,151.59,151.45,151.46,21306.0,145.3173,145.3173,145.1831,145.1927,21306.0
2023-07-18 12:40:00,151.46,151.68,151.46,151.56,7312.0,145.1927,145.4036,145.1927,145.2886,7312.0
2023-07-18 12:50:00,151.56,151.76,151.56,151.62,6543.0,145.2886,145.4803,145.2886,145.3461,6543.0
2023-07-18 13:00:00,151.63,151.63,151.46,151.5,8070.0,145.3557,145.3557,145.1927,145.2311,8070.0
2023-07-18 13:10:00,151.5,151.5,151.37,151.4,8660.0,145.2311,145.2311,145.1064,145.1352,8660.0
2023-07-18 13:20:00,151.4,151.4,151.0,151.0,29429.0,145.1352,145.1352,144.7518,144.7518,29429.0
2023-07-18 13:30:00,150.95,150.96,150.83,150.93,17533.0,144.7038,144.7134,144.5888,144.6846,17533.0
2023-07-18 13:40:00,150.91,151.25,150.9,151.22,10970.0,144.6655,144.9914,144.6559,144.9626,10970.0
2023-07-18 13:50:00,151.23,151.33,151.16,151.31,6025.0,144.9722,145.0681,144.9051,145.0489,6025.0
2023-07-18 14:00:00,151.35,151.46,151.29,151.45,6576.0,145.0873,145.1927,145.0298,145.1831,6576.0
2023-07-18 14:10:00,151.46,151.57,151.45,151.55,4899.0,145.1927,145.2982,145.1831,145.279,4899.0
2023-07-18 14:20:00,151.54,151.78,151.52,151.78,6675.0,145.2694,145.4995,145.2502,145.4995,6675.0
2023-07-18 14:30:00,151.78,151.81,151.48,151.5,11002.0,145.4995,145.5282,145.2119,145.2311,11002.0
2023-07-18 14:40:00,151.5,151.58,151.36,151.47,17995.0,145.2311,145.3078,145.0969,145.2023,17995.0
2023-07-18 14:50:00,151.47,151.49,151.21,151.38,8937.0,145.2023,145.2215,144.9531,145.116,8937.0
2023-07-18 15:00:00,151.4,151.43,151.2,151.3,16063.0,145.1352,145.164,144.9435,145.0393,16063.0
2023-07-18 15:10:00,151.32,151.56,151.31,151.45,20453.0,145.0585,145.2886,145.0489,145.1831,20453.0
2023-07-18 15:20:00,151.46,151.55,151.32,151.38,17927.0,145.1927,145.279,145.0585,145.116,17927.0
2023-07-18 15:30:00,151.34,151.35,151.23,151.32,25666.0,145.0777,145.0873,144.9722,145.0585,25666.0
2023-07-18 15:40:00,151.33,151.62,151.29,151.56,30881.0,145.0681,145.3461,145.0298,145.2886,30881.0
2023-07-18 15:50:00,151.59,151.65,151.27,151.38,160619.0,145.3173,145.3749,145.0106,145.116,160619.0
2023-07-19 09:30:00,151.56,152.21,150.94,150.94,19140.0,145.2886,145.9117,144.6942,144.6942,19140.0
2023-07-19 09:40:00,150.92,151.05,150.57,150.82,18946.0,144.6751,144.7997,144.3395,144.5792,18946.0
2023-07-19 09:50:00,150.83,151.1,150.62,150.7,18974.0,144.5888,144.8476,144.3875,144.4642,18974.0
2023-07-19 10:00:00,150.72,150.78,150.15,150.25,20935.0,144.4833,144.5409,143.9369,144.0328,20935.0
2023-07-19 10:10:00,150.19,150.46,150.03,150.27,34135.0,143.9753,144.2341,143.8219,144.052,34135.0
2023-07-19 10:20:00,150.26,150.53,150.26,150.47,20947.0,144.0424,144.3012,144.0424,144.2437,20947.0
2023-07-19 10:30:00,150.47,150.5,149.65,149.8,40373.0,144.2437,144.2724,143.4576,143.6014,40373.0
2023-07-19 10:40:00,149.78,150.1,149.71,149.99,22142.0,143.5822,143.889,143.5151,143.7835,22142.0
2023-07-19 10:50:00,150.01,150.12,149.38,149.49,23567.0,143.8027,143.9082,143.1988,143.3042,23567.0
2023-07-19 11:00:00,149.53,149.84,149.49,149.76,12397.0,143.3426,143.6398,143.3042,143.5631,12397.0
2023-07-19 11:10:00,149.81,149.85,149.69,149.82,13623.0,143.611,143.6493,143.496,143.6206,13623.0
2023-07-19 11:20:00,149.85,149.88,149.71,149.8,16234.0,143.6493,143.6781,143.5151,143.6014,16234.0
2023-07-19 11:30:00,149.82,150.02,149.81,149.89,13802.0,143.6206,143.8123,143.611,143.6877,13802.0
2023-07-19 11:40:00,149.9,150.09,149.87,150.03,11420.0,143.6973,143.8794,143.6685,143.8219,11420.0
2023-07-19 11:50:00,150.01,150.15,149.96,150.15,10205.0,143.8027,143.9369,143.7548,143.9369,10205.0
2023-07-19 12:00:00,150.17,150.51,150.07,150.51,33775.0,143.9561,144.282,143.8602,144.282,33775.0
2023-07-19 12:10:00,150.62,150.64,150.0,150.03,33580.0,144.3875,144.4066,143.7931,143.8219,33580.0
2023-07-19 12:20:00,150.02,150.19,149.98,150.11,19817.0,143.8123,143.9753,143.774,143.8986,19817.0
2023-07-19 12:30:00,150.11,150.11,149.87,149.95,29854.0,143.8986,143.8986,143.6685,143.7452,29854.0
2023-07-19 12:40:00,149.96,150.35,149.96,150.27,8119.0,143.7548,144.1286,143.7548,144.052,8119.0
2023-07-19 12:50:00,150.26,150.43,150.26,150.34,10667.0,144.0424,144.2053,144.0424,144.1191,10667.0
2023-07-19 13:00:00,150.38,150.42,150.2,150.22,7408.0,144.1574,144.1958,143.9849,144.004,7408.0
2023-07-19 13:10:00,150.25,150.46,150.25,150.3,8624.0,144.0328,144.2341,144.0328,144.0807,8624.0
2023-07-19 13:20:00,150.28,150.28,150.08,150.11,9099.0,144.0615,144.0615,143.8698,143.8986,9099.0
2023-07-19 13:30:00,150.1,150.14,149.89,150.02,20012.0,143.889,143.9273,143.6877,143.8123,20012.0
2023-07-19 13:40:00,150.01,150.24,149.99,150.17,10791.0,143.8027,144.0232,143.7835,143.9561,10791.0
2023-07-19 13:50:00,150.19,150.25,150.13,150.18,12646.0,143.9753,144.0328,143.9178,143.9657,12646.0
2023-07-19 14:00:00,150.16,150.26,150.01,150.04,14915.0,143.9465,144.0424,143.8027,143.8315,14915.0
2023-07-19 14:10:00,150.03,150.1,149.98,150.1,19930.0,143.8219,143.889,143.774,143.889,19930.0
2023-07-19 14:20:00,150.12,150.21,150.08,150.17,10868.0,143.9082,143.9944,143.8698,143.9561,10868.0
2023-07-19 14:30:00,150.15,150.34,150.13,150.22,16745.0,143.9369,144.1191,143.9178,144.004,16745.0
2023-07-19 14:40:00,150.23,150.28,150.13,150.18,18012.0,144.0136,144.0615,143.9178,143.9657,18012.0
2023-07-19 14:50:00,150.2,150.33,150.17,150.29,17826.0,143.9849,144.1095,143.9561,144.0711,17826.0
2023-07-19 15:00:00,150.28,150.3,150.18,150.24,20728.0,144.0615,144.0807,143.9657,144.0232,20728.0
2023-07-19 15:10:00,150.24,150.27,150.08,150.11,15137.0,144.0232,144.052,143.8698,143.8986,15137.0
2023-07-19 15:20:00,150.11,150.23,150.06,150.15,37286.0,143.8986,144.0136,143.8506,143.9369,37286.0
2023-07-19 15:30:00,150.13,150.25,150.01,150.06,35412.0,143.9178,144.0328,143.8027,143.8506,35412.0
2023-07-19 15:40:00,150.07,150.25,150.07,150.18,47424.0,143.8602,144.0328,143.8602,143.9657,47424.0
2023-07-19 15:50:00,150.19,150.4,150.17,150.22,122043.0,143.9753,144.1766,143.9561,144.004,122043.0
2023-07-20 09:30:00,150.18,150.45,149.19,149.53,19179.0,143.9657,144.2245,143.0166,143.3426,19179.0
2023-07-20 09:40:00,149.42,149.55,148.64,149.51,16025.0,143.2371,143.3618,142.4894,143.3234,16025.0
2023-07-20 09:50:00,149.65,150.0,149.59,150.0,14849.0,143.4576,143.7931,143.4001,143.7931,14849.0
2023-07-20 10:00:00,149.97,150.38,149.89,150.16,14090.0,143.7644,144.1574,143.6877,143.9465,14090.0
2023-07-20 10:10:00,150.09,150.11,149.19,149.28,44668.0,143.8794,143.8986,143.0166,143.1029,44668.0
2023-07-20 10:20:00,149.3,149.3,148.89,149.2,42911.0,143.1221,143.1221,142.7291,143.0262,42911.0
2023-07-20 10:30:00,149.27,149.99,149.14,149.81,19023.0,143.0933,143.7835,142.9687,143.611,19023.0
2023-07-20 10:40:00,149.78,149.9,149.47,149.56,46140.0,143.5822,143.6973,143.2851,143.3713,46140.0
2023-07-20 10:50:00,149.56,150.01,149.51,149.79,43549.0,143.3713,143.8027,143.3234,143.5918,43549.0
2023-07-20 11:00:00,149.78,150.1,149.71,149.98,31429.0,143.5822,143.889,143.5151,143.774,31429.0
2023-07-20 11:10:00,150.03,150.23,149.94,150.11,17814.0,143.8219,144.0136,143.7356,143.8986,17814.0
2023-07-20 11:20:00,150.15,150.15,149.75,149.93,21843.0,143.9369,143.9369,143.5535,143.726,21843.0
2023-07-20 11:30:00,149.9,150.12,149.69,149.86,38466.0,143.6973,143.9082,143.496,143.6589,38466.0
2023-07-20 11:40:00,149.84,149.95,149.76,149.86,19682.0,143.6398,143.7452,143.5631,143.6589,19682.0
2023-07-20 11:50:00,149.87,149.98,149.82,149.82,9426.0,143.6685,143.774,143.6206,143.6206,9426.0
2023-07-20 12:00:00,149.87,149.98,149.8,149.95,13673.0,143.6685,143.774,143.6014,143.7452,13673.0
2023-07-20 12:10:00,149.93,150.06,149.87,149.93,9406.0,143.726,143.8506,143.6685,143.726,9406.0
2023-07-20 12:20:00,149.94,149.96,149.54,149.73,18257.0,143.7356,143.7548,143.3522,143.5343,18257.0
2023-07-20 12:30:00,149.73,149.76,149.37,149.54,15894.0,143.5343,143.5631,143.1892,143.3522,15894.0
2023-07-20 12:40:00,149.53,149.72,149.53,149.71,12504.0,143.3426,143.5247,143.3426,143.5151,12504.0
2023-07-20 12:50:00,149.74,149.81,149.62,149.64,24580.0,143.5439,143.611,143.4289,143.448,24580.0
2023-07-20 13:00:00,149.63,149.76,149.59,149.66,12789.0,143.4384,143.5631,143.4001,143.4672,12789.0
2023-07-20 13:10:00,149.67,149.92,149.66,149.72,11673.0,143.4768,143.7164,143.4672,143.5247,11673.0
2023-07-20 13:20:00,149.73,150.05,149.72,150.0,10039.0,143.5343,143.8411,143.5247,143.7931,10039.0
2023-07-20 13:30:00,149.97,150.14,149.78,149.83,20255.0,143.7644,143.9273,143.5822,143.6302,20255.0
2023-07-20 13:40:00,149.84,149.95,149.8,149.84,7678.0,143.6398,143.7452,143.6014,143.6398,7678.0
2023-07-20 13:50:00,149.84,149.87,149.51,149.73,15216.0,143.6398,143.6685,143.3234,143.5343,15216.0
2023-07-20 14:00:00,149.72,149.88,149.69,149.81,13777.0,143.5247,143.6781,143.496,143.611,13777.0
2023-07-20 14:10:00,149.79,149.8,149.51,149.51,16031.0,143.5918,143.6014,143.3234,143.3234,16031.0
2023-07-20 14:20:00,149.45,149.74,149.42,149.5,16703.0,143.2659,143.5439,143.2371,143.3138,16703.0
2023-07-20 14:30:00,149.53,149.64,149.3,149.6,30947.0,143.3426,143.448,143.1221,143.4097,30947.0
2023-07-20 14:40:00,149.64,149.7,149.53,149.65,14773.0,143.448,143.5055,143.3426,143.4576,14773.0
2023-07-20 14:50:00,149.65,149.69,149.38,149.5,19374.0,143.4576,143.496,143.1988,143.3138,19374.0
2023-07-20 15:00:00,149.51,149.54,149.0,149.34,123416.0,143.3234,143.3522,142.8345,143.1604,123416.0
2023-07-20 15:10:00,149.35,149.54,149.23,149.34,40471.0,143.17,143.3522,143.055,143.1604,40471.0
2023-07-20 15:20:00,149.33,149.54,149.16,149.32,33922.0,143.1509,143.3522,142.9879,143.1413,33922.0
2023-07-20 15:30:00,149.3,149.37,149.14,149.19,63618.0,143.1221,143.1892,142.9687,143.0166,63618.0
2023-07-20 15:40:00,149.17,149.25,148.92,149.01,144944.0,142.9975,143.0742,142.7578,142.8441,144944.0
2023-07-20 15:50:00,149.02,149.79,148.93,149.69,236991.0,142.8537,143.5918,142.7674,143.496,236991.0
2023-07-21 09:30:00,146.38,148.76,145.09,148.32,141160.0,140.3229,142.6044,139.0863,142.1826,141160.0
2023-07-21 09:40:00,148.08,150.3,148.08,149.68,74055.0,141.9526,144.0807,141.9526,143.4864,74055.0
2023-07-21 09:50:00,149.68,151.18,149.42,150.77,42142.0,143.4864,144.9243,143.2371,144.5313,42142.0
2023-07-21 10:00:00,151.1,151.53,150.75,151.12,67500.0,144.8476,145.2598,144.5121,144.8668,67500.0
2023-07-21 10:10:00,151.04,151.79,150.88,151.02,22304.0,144.7901,145.5091,144.6367,144.7709,22304.0
2023-07-21 10:20:00,151.05,151.66,150.42,150.77,32371.0,144.7997,145.3844,144.1958,144.5313,32371.0
2023-07-21 10:30:00,150.75,152.15,150.74,151.68,39464.0,144.5121,145.8542,144.5025,145.4036,39464.0
2023-07-21 10:40:00,151.68,152.19,151.54,151.99,48739.0,145.4036,145.8925,145.2694,145.7008,48739.0
2023-07-21 10:50:00,151.94,152.6,151.89,152.09,24473.0,145.6529,146.2855,145.6049,145.7966,24473.0
2023-07-21 11:00:00,152.04,152.3,151.87,151.87,26486.0,145.7487,145.998,145.5858,145.5858,26486.0
2023-07-21 11:10:00,151.97,152.0,150.6,151.35,37696.0,145.6816,145.7104,144.3683,145.0873,37696.0
2023-07-21 11:20:00,151.3,151.3,150.48,150.53,20081.0,145.0393,145.0393,144.2533,144.3012,20081.0
2023-07-21 11:30:00,150.51,151.61,150.51,151.61,19209.0,144.282,145.3365,144.282,145.3365,19209.0
2023-07-21 11:40:00,151.61,151.63,151.03,151.03,23026.0,145.3365,145.3557,144.7805,144.7805,23026.0
2023-07-21 11:50:00,151.08,151.14,150.74,150.74,15622.0,144.8284,144.886,144.5025,144.5025,15622.0
2023-07-21 12:00:00,150.74,150.74,149.94,149.99,25715.0,144.5025,144.5025,143.7356,143.7835,25715.0
2023-07-21 12:10:00,149.98,149.98,149.21,149.64,26880.0,143.774,143.774,143.0358,143.448,26880.0
2023-07-21 12:20:00,149.64,149.88,149.31,149.4,28605.0,143.448,143.6781,143.1317,143.218,28605.0
2023-07-21 12:30:00,149.45,149.91,149.45,149.81,20071.0,143.2659,143.7069,143.2659,143.611,20071.0
2023-07-21 12:40:00,149.76,150.11,149.75,149.88,23512.0,143.5631,143.8986,143.5535,143.6781,23512.0
2023-07-21 12:50:00,149.88,150.44,149.87,150.39,18035.0,143.6781,144.2149,143.6685,144.167,18035.0
2023-07-21 13:00:00,150.4,151.02,150.39,150.7,23182.0,144.1766,144.7709,144.167,144.4642,23182.0
2023-07-21 13:10:00,150.68,150.69,150.08,150.35,16356.0,144.445,144.4546,143.8698,144.1286,16356.0
2023-07-21 13:20:00,150.39,150.39,150.08,150.2,14476.0,144.167,144.167,143.8698,143.9849,14476.0
2023-07-21 13:30:00,150.24,150.72,150.24,150.72,11161.0,144.0232,144.4833,144.0232,144.4833,11161.0
2023-07-21 13:40:00,150.69,151.11,150.58,150.95,39017.0,144.4546,144.8572,144.3491,144.7038,39017.0
2023-07-21 13:50:00,151.0,151.13,150.74,150.84,26329.0,144.7518,144.8764,144.5025,144.5984,26329.0
2023-07-21 14:00:00,150.88,150.9,150.58,150.7,12381.0,144.6367,144.6559,144.3491,144.4642,12381.0
2023-07-21 14:10:00,150.69,150.82,150.38,150.4,21879.0,144.4546,144.5792,144.1574,144.1766,21879.0
2023-07-21 14:20:00,150.39,150.58,150.35,150.37,12230.0,144.167,144.3491,144.1286,144.1478,12230.0
2023-07-21 14:30:00,150.38,150.39,150.03,150.21,17224.0,144.1574,144.167,143.8219,143.9944,17224.0
2023-07-21 14:40:00,150.2,150.34,150.18,150.31,17178.0,143.9849,144.1191,143.9657,144.0903,17178.0
2023-07-21 14:50:00,150.31,150.31,149.96,150.05,44303.0,144.0903,144.0903,143.7548,143.8411,44303.0
2023-07-21 15:00:00,150.05,150.14,149.68,149.69,39586.0,143.8411,143.9273,143.4864,143.496,39586.0
2023-07-21 15:10:00,149.71,149.97,149.71,149.97,29548.0,143.5151,143.7644,143.5151,143.7644,29548.0
2023-07-21 15:20:00,149.99,150.25,149.93,150.07,33800.0,143.7835,144.0328,143.726,143.8602,33800.0
2023-07-21 15:30:00,150.07,150.14,149.44,149.56,55353.0,143.8602,143.9273,143.2563,143.3713,55353.0
2023-07-21 15:40:00,149.58,149.83,148.93,149.2,136572.0,143.3905,143.6302,142.7674,143.0262,136572.0
2023-07-21 15:50:00,149.17,149.53,149.02,149.35,260898.0,142.9975,143.3426,142.8537,143.17,260898.0
2023-07-24 09:30:00,150.47,150.82,149.36,149.61,25229.0,144.2437,144.5792,143.1796,143.4193,25229.0
2023-07-24 09:40:00,149.75,150.85,149.61,150.53,13088.0,143.5535,144.608,143.4193,144.3012,13088.0
2023-07-24 09:50:00,150.44,151.19,150.43,150.78,19023.0,144.2149,144.9339,144.2053,144.5409,19023.0
2023-07-24 10:00:00,150.8,150.85,150.0,150.31,28181.0,144.56,144.608,143.7931,144.0903,28181.0
2023-07-24 10:10:00,150.31,150.31,149.54,149.96,27786.0,144.0903,144.0903,143.3522,143.7548,27786.0
2023-07-24 10:20:00,149.96,150.05,149.57,149.71,20370.0,143.7548,143.8411,143.3809,143.5151,20370.0
2023-07-24 10:30:00,149.66,149.76,148.99,149.28,27598.0,143.4672,143.5631,142.8249,143.1029,27598.0
2023-07-24 10:40:00,149.3,149.53,149.0,149.38,26380.0,143.1221,143.3426,142.8345,143.1988,26380.0
2023-07-24 10:50:00,149.4,149.57,149.18,149.46,21400.0,143.218,143.3809,143.0071,143.2755,21400.0
2023-07-24 11:00:00,149.44,149.44,148.46,148.52,11953.0,143.2563,143.2563,142.3169,142.3744,11953.0
2023-07-24 11:10:00,148.33,148.67,148.27,148.3,27717.0,142.1922,142.5182,142.1347,142.1635,27717.0
2023-07-24 11:20:00,148.21,148.52,147.92,147.97,18037.0,142.0772,142.3744,141.7992,141.8471,18037.0
2023-07-24 11:30:00,147.97,148.1,147.34,147.47,26593.0,141.8471,141.9718,141.2432,141.3678,26593.0
2023-07-24 11:40:00,147.43,147.75,147.24,147.31,39082.0,141.3295,141.6362,141.1473,141.2144,39082.0
2023-07-24 11:50:00,147.27,147.61,147.19,147.48,30728.0,141.1761,141.502,141.0994,141.3774,30728.0
2023-07-24 12:00:00,147.49,147.56,147.05,147.05,29274.0,141.387,141.4541,140.9652,140.9652,29274.0
2023-07-24 12:10:00,147.0,147.05,146.69,146.69,39937.0,140.9173,140.9652,140.6201,140.6201,39937.0
2023-07-24 12:20:00,146.61,146.74,146.37,146.37,34565.0,140.5434,140.668,140.3133,140.3133,34565.0
2023-07-24 12:30:00,146.4,146.59,146.19,146.21,26630.0,140.3421,140.5242,140.1408,140.16,26630.0
2023-07-24 12:40:00,146.2,146.21,145.88,146.05,28064.0,140.1504,140.16,139.8436,140.0066,28064.0
2023-07-24 12:50:00,146.05,146.5,146.04,146.08,33338.0,140.0066,140.438,139.997,140.0353,33338.0
2023-07-24 13:00:00,146.09,146.5,146.04,146.45,30178.0,140.0449,140.438,139.997,140.39,30178.0
2023-07-24 13:10:00,146.46,146.57,145.95,146.19,26283.0,140.3996,140.5051,139.9107,140.1408,26283.0
2023-07-24 13:20:00,146.24,146.39,146.03,146.11,28817.0,140.1887,140.3325,139.9874,140.0641,28817.0
2023-07-24 13:30:00,146.13,146.29,146.01,146.01,76560.0,140.0833,140.2366,139.9682,139.9682,76560.0
2023-07-24 13:40:00,145.97,146.07,145.77,145.95,32035.0,139.9299,140.0258,139.7382,139.9107,32035.0
2023-07-24 13:50:00,145.94,146.26,145.8,146.24,41550.0,139.9011,140.2079,139.7669,140.1887,41550.0
2023-07-24 14:00:00,146.29,146.48,146.14,146.24,18941.0,140.2366,140.4188,140.0929,140.1887,18941.0
2023-07-24 14:10:00,146.17,146.26,145.84,145.88,20628.0,140.1216,140.2079,139.8053,139.8436,20628.0
2023-07-24 14:20:00,145.92,145.97,145.62,145.62,16438.0,139.882,139.9299,139.5944,139.5944,16438.0
2023-07-24 14:30:00,145.56,145.68,145.42,145.55,23580.0,139.5369,139.6519,139.4026,139.5273,23580.0
2023-07-24 14:40:00,145.58,145.72,145.47,145.65,24729.0,139.556,139.6902,139.4506,139.6231,24729.0
2023-07-24 14:50:00,145.69,146.05,145.67,145.86,23835.0,139.6615,140.0066,139.6423,139.8244,23835.0
2023-07-24 15:00:00,145.86,145.93,145.55,145.67,25244.0,139.8244,139.8915,139.5273,139.6423,25244.0
2023-07-24 15:10:00,145.66,145.67,145.17,145.3,22609.0,139.6327,139.6423,139.163,139.2876,22609.0
2023-07-24 15:20:00,145.28,145.4,145.1,145.15,28940.0,139.2684,139.3835,139.0959,139.1438,28940.0
2023-07-24 15:30:00,145.14,145.78,145.14,145.57,34673.0,139.1342,139.7478,139.1342,139.5464,34673.0
2023-07-24 15:40:00,145.58,146.09,145.57,145.83,75149.0,139.556,140.0449,139.5464,139.7957,75149.0
2023-07-24 15:50:00,145.84,145.99,145.37,145.87,221434.0,139.8053,139.9491,139.3547,139.834,221434.0
2023-07-25 09:30:00,147.76,147.79,146.5,147.67,55565.0,141.6458,141.6746,140.438,141.5595,55565.0
2023-07-25 09:40:00,147.67,147.71,147.08,147.51,29023.0,141.5595,141.5979,140.994,141.4062,29023.0
2023-07-25 09:50:00,147.51,147.58,146.81,146.84,74330.0,141.4062,141.4733,140.7351,140.7639,74330.0
2023-07-25 10:00:00,146.84,147.6,146.66,147.53,74116.0,140.7639,141.4924,140.5913,141.4253,74116.0
2023-07-25 10:10:00,147.55,147.93,147.39,147.65,33218.0,141.4445,141.8088,141.2911,141.5404,33218.0
2023-07-25 10:20:00,147.67,148.1,147.45,147.87,39369.0,141.5595,141.9718,141.3486,141.7513,39369.0
2023-07-25 10:30:00,147.82,147.86,147.48,147.84,22459.0,141.7033,141.7417,141.3774,141.7225,22459.0
2023-07-25 10:40:00,147.71,148.06,147.71,147.86,82582.0,141.5979,141.9334,141.5979,141.7417,82582.0
2023-07-25 10:50:00,147.9,148.52,147.87,148.3,51987.0,141.78,142.3744,141.7513,142.1635,51987.0
2023-07-25 11:00:00,148.23,148.44,147.96,147.96,36871.0,142.0964,142.2977,141.8375,141.8375,36871.0
2023-07-25 11:10:00,148.02,148.16,147.72,147.91,21521.0,141.8951,142.0293,141.6075,141.7896,21521.0
2023-07-25 11:20:00,147.88,148.13,147.81,147.84,11166.0,141.7609,142.0005,141.6938,141.7225,11166.0
2023-07-25 11:30:00,147.86,147.94,147.62,147.68,14142.0,141.7417,141.8184,141.5116,141.5691,14142.0
2023-07-25 11:40:00,147.67,147.71,147.41,147.55,18768.0,141.5595,141.5979,141.3103,141.4445,18768.0
2023-07-25 11:50:00,147.66,147.66,147.44,147.49,28479.0,141.55,141.55,141.3391,141.387,28479.0
2023-07-25 12:00:00,147.47,147.6,147.25,147.43,58019.0,141.3678,141.4924,141.1569,141.3295,58019.0
2023-07-25 12:10:00,147.43,147.45,147.13,147.18,40119.0,141.3295,141.3486,141.0419,141.0898,40119.0
2023-07-25 12:20:00,147.18,147.28,146.97,147.01,76835.0,141.0898,141.1857,140.8885,140.9269,76835.0
2023-07-25 12:30:00,147.02,147.34,147.01,147.13,11516.0,140.9364,141.2432,140.9269,141.0419,11516.0
2023-07-25 12:40:00,147.19,147.34,147.15,147.17,14181.0,141.0994,141.2432,141.0611,141.0802,14181.0
2023-07-25 12:50:00,147.21,147.25,147.11,147.22,15750.0,141.1186,141.1569,141.0227,141.1282,15750.0
2023-07-25 13:00:00,147.18,147.21,146.96,147.08,18587.0,141.0898,141.1186,140.8789,140.994,18587.0
2023-07-25 13:10:00,147.04,147.18,146.96,147.08,32948.0,140.9556,141.0898,140.8789,140.994,32948.0
2023-07-25 13:20:00,147.11,147.26,147.0,147.0,14601.0,141.0227,141.1665,140.9173,140.9173,14601.0
2023-07-25 13:30:00,147.0,147.22,146.99,147.03,12721.0,140.9173,141.1282,140.9077,140.946,12721.0
2023-07-25 13:40:00,147.02,147.12,146.98,147.03,24326.0,140.9364,141.0323,140.8981,140.946,24326.0
2023-07-25 13:50:00,146.99,147.0,146.64,146.65,14000.0,140.9077,140.9173,140.5722,140.5818,14000.0
2023-07-25 14:00:00,146.68,146.69,146.39,146.4,14110.0,140.6105,140.6201,140.3325,140.3421,14110.0
2023-07-25 14:10:00,146.39,146.61,146.37,146.56,47871.0,140.3325,140.5434,140.3133,140.4955,47871.0
2023-07-25 14:20:00,146.47,146.69,146.46,146.58,16681.0,140.4092,140.6201,140.3996,140.5146,16681.0
2023-07-25 14:30:00,146.71,146.87,146.64,146.75,13674.0,140.6393,140.7926,140.5722,140.6776,13674.0
2023-07-25 14:40:00,146.75,146.8,146.59,146.69,38930.0,140.6776,140.7255,140.5242,140.6201,38930.0
2023-07-25 14:50:00,146.73,146.75,146.51,146.51,20820.0,140.6584,140.6776,140.4475,140.4475,20820.0
2023-07-25 15:00:00,146.53,146.61,146.4,146.42,23471.0,140.4667,140.5434,140.3421,140.3613,23471.0
2023-07-25 15:10:00,146.44,146.61,146.36,146.36,41355.0,140.3804,140.5434,140.3038,140.3038,41355.0
2023-07-25 15:20:00,146.37,146.5,146.3,146.36,51580.0,140.3133,140.438,140.2462,140.3038,51580.0
2023-07-25 15:30:00,146.35,146.96,146.31,146.6,59640.0,140.2942,140.8789,140.2558,140.5338,59640.0
2023-07-25 15:40:00,146.58,147.04,146.46,146.81,199545.0,140.5146,140.9556,140.3996,140.7351,199545.0
2023-07-25 15:50:00,146.81,147.01,146.64,146.9,187051.0,140.7351,140.9269,140.5722,140.8214,187051.0
2023-07-26 09:30:00,145.16,146.73,145.16,145.71,47103.0,139.1534,140.6584,139.1534,139.6806,47103.0
2023-07-26 09:40:00,145.75,145.94,145.23,145.37,30299.0,139.719,139.9011,139.2205,139.3547,30299.0
2023-07-26 09:50:00,145.42,145.46,144.53,145.23,39857.0,139.4026,139.441,138.5495,139.2205,39857.0
2023-07-26 10:00:00,145.11,145.3,145.0,145.04,15778.0,139.1055,139.2876,139.0,139.0384,15778.0
2023-07-26 10:10:00,145.09,145.28,144.75,144.8,40190.0,139.0863,139.2684,138.7604,138.8083,40190.0
2023-07-26 10:20:00,144.78,145.46,144.78,145.46,46268.0,138.7891,139.441,138.7891,139.441,46268.0
2023-07-26 10:30:00,145.5,145.5,144.93,145.06,21766.0,139.4793,139.4793,138.9329,139.0575,21766.0
2023-07-26 10:40:00,145.03,145.09,144.89,145.08,28991.0,139.0288,139.0863,138.8946,139.0767,28991.0
2023-07-26 10:50:00,145.06,145.43,144.94,145.05,16606.0,139.0575,139.4122,138.9425,139.048,16606.0
2023-07-26 11:00:00,145.05,145.16,144.82,145.11,47942.0,139.048,139.1534,138.8275,139.1055,47942.0
2023-07-26 11:10:00,145.11,145.37,144.93,144.97,71745.0,139.1055,139.3547,138.9329,138.9713,71745.0
2023-07-26 11:20:00,144.97,145.42,144.85,145.23,454013.0,138.9713,139.4026,138.8562,139.2205,454013.0
2023-07-26 11:30:00,145.33,145.45,144.96,145.21,29128.0,139.3164,139.4314,138.9617,139.2013,29128.0
2023-07-26 11:40:00,145.19,145.72,145.16,145.72,30789.0,139.1822,139.6902,139.1534,139.6902,30789.0
2023-07-26 11:50:00,145.73,146.12,145.73,146.0,8720.0,139.6998,140.0737,139.6998,139.9586,8720.0
2023-07-26 12:00:00,146.0,146.04,145.76,145.81,8789.0,139.9586,139.997,139.7286,139.7765,8789.0
2023-07-26 12:10:00,145.81,145.84,145.72,145.8,12582.0,139.7765,139.8053,139.6902,139.7669,12582.0
2023-07-26 12:20:00,145.77,145.85,145.67,145.69,9494.0,139.7382,139.8149,139.6423,139.6615,9494.0
2023-07-26 12:30:00,145.68,145.68,145.45,145.47,8477.0,139.6519,139.6519,139.4314,139.4506,8477.0
2023-07-26 12:40:00,145.46,145.54,145.39,145.47,6006.0,139.441,139.5177,139.3739,139.4506,6006.0
2023-07-26 12:50:00,145.49,145.49,145.22,145.25,8574.0,139.4698,139.4698,139.2109,139.2397,8574.0
2023-07-26 13:00:00,145.28,145.31,145.17,145.28,10770.0,139.2684,139.2972,139.163,139.2684,10770.0
2023-07-26 13:10:00,145.25,145.27,145.09,145.22,6119.0,139.2397,139.2589,139.0863,139.2109,6119.0
2023-07-26 13:20:00,145.26,145.26,144.84,144.87,15486.0,139.2493,139.2493,138.8466,138.8754,15486.0
2023-07-26 13:30:00,144.87,145.12,144.65,144.96,19780.0,138.8754,139.1151,138.6645,138.9617,19780.0
2023-07-26 13:40:00,144.98,145.1,144.93,145.0,13884.0,138.9809,139.0959,138.9329,139.0,13884.0
2023-07-26 13:50:00,145.0,145.31,144.88,145.28,19053.0,139.0,139.2972,138.885,139.2684,19053.0
2023-07-26 14:00:00,145.26,145.78,145.17,145.61,12923.0,139.2493,139.7478,139.163,139.5848,12923.0
2023-07-26 14:10:00,145.59,145.68,145.45,145.68,7554.0,139.5656,139.6519,139.4314,139.6519,7554.0
2023-07-26 14:20:00,145.63,145.68,145.28,145.34,10421.0,139.604,139.6519,139.2684,139.326,10421.0
2023-07-26 14:30:00,145.34,146.24,145.25,146.09,17329.0,139.326,140.1887,139.2397,140.0449,17329.0
2023-07-26 14:40:00,146.11,146.44,145.89,146.03,54193.0,140.0641,140.3804,139.8532,139.9874,54193.0
2023-07-26 14:50:00,146.03,146.12,145.89,145.98,25144.0,139.9874,140.0737,139.8532,139.9395,25144.0
2023-07-26 15:00:00,146.02,146.09,145.25,145.27,20349.0,139.9778,140.0449,139.2397,139.2589,20349.0
2023-07-26 15:10:00,145.28,145.61,145.15,145.37,18966.0,139.2684,139.5848,139.1438,139.3547,18966.0
2023-07-26 15:20:00,145.37,145.63,145.35,145.53,18271.0,139.3547,139.604,139.3355,139.5081,18271.0
2023-07-26 15:30:00,145.56,145.71,145.41,145.58,25117.0,139.5369,139.6806,139.3931,139.556,25117.0
2023-07-26 15:40:00,145.56,145.81,145.51,145.57,43186.0,139.5369,139.7765,139.4889,139.5464,43186.0
2023-07-26 15:50:00,145.37,146.2,145.35,146.18,205618.0,139.3547,140.1504,139.3355,140.1312,205618.0
2023-07-27 09:30:00,146.94,147.2,146.59,146.89,22450.0,140.8598,141.109,140.5242,140.8118,22450.0
2023-07-27 09:40:00,146.78,146.89,146.16,146.32,14175.0,140.7064,140.8118,140.112,140.2654,14175.0
2023-07-27 09:50:00,146.37,146.86,146.37,146.86,10193.0,140.3133,140.7831,140.3133,140.7831,10193.0
2023-07-27 10:00:00,146.9,146.98,146.52,146.61,17183.0,140.8214,140.8981,140.4571,140.5434,17183.0
2023-07-27 10:10:00,146.61,146.67,146.15,146.25,11754.0,140.5434,140.6009,140.1024,140.1983,11754.0
2023-07-27 10:20:00,146.25,146.34,145.87,146.33,21517.0,140.1983,140.2846,139.834,140.275,21517.0
2023-07-27 10:30:00,146.38,146.9,146.35,146.73,31557.0,140.3229,140.8214,140.2942,140.6584,31557.0
2023-07-27 10:40:00,146.73,146.93,146.66,146.76,17072.0,140.6584,140.8502,140.5913,140.6872,17072.0
2023-07-27 10:50:00,146.72,146.76,146.35,146.35,15841.0,140.6489,140.6872,140.2942,140.2942,15841.0
2023-07-27 11:00:00,146.36,146.53,146.3,146.42,15796.0,140.3038,140.4667,140.2462,140.3613,15796.0
2023-07-27 11:10:00,146.42,146.49,146.31,146.46,13276.0,140.3613,140.4284,140.2558,140.3996,13276.0
2023-07-27 11:20:00,146.46,146.63,146.4,146.44,12992.0,140.3996,140.5626,140.3421,140.3804,12992.0
2023-07-27 11:30:00,146.49,146.55,146.36,146.51,11028.0,140.4284,140.4859,140.3038,140.4475,11028.0
2023-07-27 11:40:00,146.47,146.55,146.36,146.38,8399.0,140.4092,140.4859,140.3038,140.3229,8399.0
2023-07-27 11:50:00,146.37,146.52,146.37,146.52,16051.0,140.3133,140.4571,140.3133,140.4571,16051.0
2023-07-27 12:00:00,146.56,146.95,146.51,146.93,12829.0,140.4955,140.8693,140.4475,140.8502,12829.0
2023-07-27 12:10:00,146.93,146.93,146.39,146.5,12913.0,140.8502,140.8502,140.3325,140.438,12913.0
2023-07-27 12:20:00,146.48,146.65,146.48,146.59,11646.0,140.4188,140.5818,140.4188,140.5242,11646.0
2023-07-27 12:30:00,146.66,146.7,146.47,146.47,10665.0,140.5913,140.6297,140.4092,140.4092,10665.0
2023-07-27 12:40:00,146.52,146.7,146.42,146.69,11110.0,140.4571,140.6297,140.3613,140.6201,11110.0
2023-07-27 12:50:00,146.69,146.69,146.36,146.51,9175.0,140.6201,140.6201,140.3038,140.4475,9175.0
2023-07-27 13:00:00,146.53,146.59,146.16,146.51,22371.0,140.4667,140.5242,140.112,140.4475,22371.0
2023-07-27 13:10:00,146.5,146.51,145.96,145.96,11721.0,140.438,140.4475,139.9203,139.9203,11721.0
2023-07-27 13:20:00,145.86,146.09,145.79,145.89,6051.0,139.8244,140.0449,139.7573,139.8532,6051.0
2023-07-27 13:30:00,145.85,146.15,145.78,146.03,13572.0,139.8149,140.1024,139.7478,139.9874,13572.0
2023-07-27 13:40:00,145.98,146.09,145.91,146.0,7657.0,139.9395,140.0449,139.8724,139.9586,7657.0
2023-07-27 13:50:00,145.95,146.01,145.88,145.9,10130.0,139.9107,139.9682,139.8436,139.8628,10130.0
2023-07-27 14:00:00,145.88,145.88,145.56,145.56,13070.0,139.8436,139.8436,139.5369,139.5369,13070.0
2023-07-27 14:10:00,145.57,145.57,145.14,145.39,11903.0,139.5464,139.5464,139.1342,139.3739,11903.0
2023-07-27 14:20:00,145.39,145.39,144.98,145.02,17720.0,139.3739,139.3739,138.9809,139.0192,17720.0
2023-07-27 14:30:00,145.03,145.21,144.99,145.03,13434.0,139.0288,139.2013,138.9904,139.0288,13434.0
2023-07-27 14:40:00,145.03,145.15,144.91,144.97,18397.0,139.0288,139.1438,138.9138,138.9713,18397.0
2023-07-27 14:50:00,144.93,145.0,144.64,144.64,13943.0,138.9329,139.0,138.6549,138.6549,13943.0
2023-07-27 15:00:00,144.62,144.68,144.45,144.68,22738.0,138.6358,138.6933,138.4728,138.6933,22738.0
2023-07-27 15:10:00,144.68,144.78,144.54,144.74,16352.0,138.6933,138.7891,138.5591,138.7508,16352.0
2023-07-27 15:20:00,144.72,144.72,144.46,144.51,25786.0,138.7316,138.7316,138.4824,138.5303,25786.0
2023-07-27 15:30:00,144.52,144.69,144.4,144.52,46811.0,138.5399,138.7029,138.4249,138.5399,46811.0
2023-07-27 15:40:00,144.5,144.62,144.22,144.33,64752.0,138.5207,138.6358,138.2523,138.3578,64752.0
2023-07-27 15:50:00,144.34,144.91,144.25,144.79,176715.0,138.3673,138.9138,138.2811,138.7987,176715.0
2023-07-28 09:30:00,146.43,146.98,146.16,146.97,19479.0,140.3709,140.8981,140.112,140.8885,19479.0
2023-07-28 09:40:00,146.87,146.96,146.47,146.79,66365.0,140.7926,140.8789,140.4092,140.716,66365.0
2023-07-28 09:50:00,146.79,146.88,146.5,146.67,12530.0,140.716,140.8022,140.438,140.6009,12530.0
2023-07-28 10:00:00,146.66,146.7,146.16,146.19,36770.0,140.5913,140.6297,140.112,140.1408,36770.0
2023-07-28 10:10:00,146.19,146.57,146.09,146.21,37493.0,140.1408,140.5051,140.0449,140.16,37493.0
2023-07-28 10:20:00,146.19,146.33,145.76,145.91,13421.0,140.1408,140.275,139.7286,139.8724,13421.0
2023-07-28 10:30:00,145.92,145.99,145.49,145.55,17035.0,139.882,139.9491,139.4698,139.5273,17035.0
2023-07-28 10:40:00,145.55,146.01,145.55,146.01,13354.0,139.5273,139.9682,139.5273,139.9682,13354.0
2023-07-28 10:50:00,146.01,146.08,145.85,145.91,15959.0,139.9682,140.0353,139.8149,139.8724,15959.0
2023-07-28 11:00:00,145.91,145.96,145.79,145.83,11514.0,139.8724,139.9203,139.7573,139.7957,11514.0
2023-07-28 11:10:00,145.83,145.88,145.68,145.78,11429.0,139.7957,139.8436,139.6519,139.7478,11429.0
2023-07-28 11:20:00,145.81,145.86,145.7,145.72,8567.0,139.7765,139.8244,139.6711,139.6902,8567.0
2023-07-28 11:30:00,145.73,145.88,145.71,145.78,7318.0,139.6998,139.8436,139.6806,139.7478,7318.0
2023-07-28 11:40:00,145.83,145.83,145.59,145.59,5633.0,139.7957,139.7957,139.5656,139.5656,5633.0
2023-07-28 11:50:00,145.62,145.67,145.49,145.49,5459.0,139.5944,139.6423,139.4698,139.4698,5459.0
2023-07-28 12:00:00,145.46,145.47,145.11,145.29,9885.0,139.441,139.4506,139.1055,139.278,9885.0
2023-07-28 12:10:00,145.28,145.57,145.28,145.34,11826.0,139.2684,139.5464,139.2684,139.326,11826.0
2023-07-28 12:20:00,145.36,145.39,145.23,145.24,10377.0,139.3451,139.3739,139.2205,139.2301,10377.0
2023-07-28 12:30:00,145.25,145.52,145.22,145.27,8785.0,139.2397,139.4985,139.2109,139.2589,8785.0
2023-07-28 12:40:00,145.28,145.5,145.2,145.45,11364.0,139.2684,139.4793,139.1918,139.4314,11364.0
2023-07-28 12:50:00,145.43,145.56,145.36,145.55,8648.0,139.4122,139.5369,139.3451,139.5273,8648.0
2023-07-28 13:00:00,145.54,145.56,145.15,145.19,8253.0,139.5177,139.5369,139.1438,139.1822,8253.0
2023-07-28 13:10:00,145.15,145.29,145.12,145.15,8563.0,139.1438,139.278,139.1151,139.1438,8563.0
2023-07-28 13:20:00,145.17,145.17,144.96,145.02,5224.0,139.163,139.163,138.9617,139.0192,5224.0
2023-07-28 13:30:00,145.0,145.03,144.8,144.99,12023.0,139.0,139.0288,138.8083,138.9904,12023.0
2023-07-28 13:40:00,144.99,145.01,144.7,144.75,7057.0,138.9904,139.0096,138.7124,138.7604,7057.0
2023-07-28 13:50:00,144.74,145.02,144.67,145.02,56448.0,138.7508,139.0192,138.6837,139.0192,56448.0
2023-07-28 14:00:00,144.97,145.48,144.97,145.41,17158.0,138.9713,139.4602,138.9713,139.3931,17158.0
2023-07-28 14:10:00,145.45,145.53,145.35,145.42,10444.0,139.4314,139.5081,139.3355,139.4026,10444.0
2023-07-28 14:20:00,145.38,145.45,145.24,145.33,6867.0,139.3643,139.4314,139.2301,139.3164,6867.0
2023-07-28 14:30:00,145.38,145.44,145.17,145.17,7938.0,139.3643,139.4218,139.163,139.163,7938.0
2023-07-28 14:40:00,145.15,145.33,145.15,145.31,4513.0,139.1438,139.3164,139.1438,139.2972,4513.0
2023-07-28 14:50:00,145.31,145.41,145.29,145.38,11474.0,139.2972,139.3931,139.278,139.3643,11474.0
2023-07-28 15:00:00,145.45,145.5,145.36,145.38,13773.0,139.4314,139.4793,139.3451,139.3643,13773.0
2023-07-28 15:10:00,145.38,145.44,145.35,145.38,14384.0,139.3643,139.4218,139.3355,139.3643,14384.0
2023-07-28 15:20:00,145.4,145.42,145.16,145.18,20589.0,139.3835,139.4026,139.1534,139.1726,20589.0
2023-07-28 15:30:00,145.16,145.29,145.07,145.17,22059.0,139.1534,139.278,139.0671,139.163,22059.0
2023-07-28 15:40:00,145.14,145.27,145.05,145.15,36454.0,139.1342,139.2589,139.048,139.1438,36454.0
2023-07-28 15:50:00,145.13,145.5,145.06,145.41,168100.0,139.1246,139.4793,139.0575,139.3931,168100.0
2023-07-31 09:30:00,145.75,145.75,144.26,144.62,21673.0,139.719,139.719,138.2906,138.6358,21673.0
2023-07-31 09:40:00,144.91,145.34,144.36,145.34,3826.0,138.9138,139.326,138.3865,139.326,3826.0
2023-07-31 09:50:00,145.46,145.46,144.62,144.85,11263.0,139.441,139.441,138.6358,138.8562,11263.0
2023-07-31 10:00:00,144.89,144.89,144.44,144.62,41271.0,138.8946,138.8946,138.4632,138.6358,41271.0
2023-07-31 10:10:00,144.58,144.96,144.58,144.64,13918.0,138.5974,138.9617,138.5974,138.6549,13918.0
2023-07-31 10:20:00,144.61,144.68,144.36,144.37,9211.0,138.6262,138.6933,138.3865,138.3961,9211.0
2023-07-31 10:30:00,144.38,144.38,144.11,144.11,8289.0,138.4057,138.4057,138.1469,138.1469,8289.0
2023-07-31 10:40:00,144.11,144.14,143.61,143.77,14759.0,138.1469,138.1756,137.6675,137.8209,14759.0
2023-07-31 10:50:00,143.7,143.86,143.64,143.69,7435.0,137.7538,137.9072,137.6963,137.7442,7435.0
2023-07-31 11:00:00,143.77,143.89,143.69,143.83,6559.0,137.8209,137.936,137.7442,137.8784,6559.0
2023-07-31 11:10:00,143.85,143.86,143.45,143.58,9507.0,137.8976,137.9072,137.5142,137.6388,9507.0
2023-07-31 11:20:00,143.63,143.64,143.38,143.44,11594.0,137.6867,137.6963,137.4471,137.5046,11594.0
2023-07-31 11:30:00,143.46,143.59,143.26,143.5,12646.0,137.5238,137.6484,137.332,137.5621,12646.0
2023-07-31 11:40:00,143.48,143.67,143.37,143.37,6681.0,137.5429,137.7251,137.4375,137.4375,6681.0
2023-07-31 11:50:00,143.34,143.49,143.21,143.49,8820.0,137.4087,137.5525,137.2841,137.5525,8820.0
2023-07-31 12:00:00,143.5,143.64,143.42,143.44,10009.0,137.5621,137.6963,137.4854,137.5046,10009.0
2023-07-31 12:10:00,143.42,143.46,143.34,143.46,11538.0,137.4854,137.5238,137.4087,137.5238,11538.0
2023-07-31 12:20:00,143.44,143.57,143.34,143.36,13630.0,137.5046,137.6292,137.4087,137.4279,13630.0
2023-07-31 12:30:00,143.36,143.41,143.29,143.31,12175.0,137.4279,137.4758,137.3608,137.38,12175.0
2023-07-31 12:40:00,143.34,143.5,143.23,143.5,15695.0,137.4087,137.5621,137.3033,137.5621,15695.0
2023-07-31 12:50:00,143.5,143.54,143.35,143.47,7364.0,137.5621,137.6004,137.4183,137.5333,7364.0
2023-07-31 13:00:00,143.51,143.55,143.36,143.55,5404.0,137.5717,137.61,137.4279,137.61,5404.0
2023-07-31 13:10:00,143.49,143.57,143.25,143.25,6342.0,137.5525,137.6292,137.3224,137.3224,6342.0
2023-07-31 13:20:00,143.25,143.35,143.21,143.24,5383.0,137.3224,137.4183,137.2841,137.3129,5383.0
2023-07-31 13:30:00,143.22,143.34,143.18,143.19,5740.0,137.2937,137.4087,137.2553,137.2649,5740.0
2023-07-31 13:40:00,143.17,143.27,143.13,143.13,9296.0,137.2458,137.3416,137.2074,137.2074,9296.0
2023-07-31 13:50:00,143.2,143.28,143.04,143.25,11050.0,137.2745,137.3512,137.1211,137.3224,11050.0
2023-07-31 14:00:00,143.28,143.54,143.24,143.26,14197.0,137.3512,137.6004,137.3129,137.332,14197.0
2023-07-31 14:10:00,143.25,143.32,143.04,143.05,12411.0,137.3224,137.3895,137.1211,137.1307,12411.0
2023-07-31 14:20:00,143.06,143.18,142.86,143.08,38270.0,137.1403,137.2553,136.9486,137.1595,38270.0
2023-07-31 14:30:00,143.05,143.23,143.05,143.06,18848.0,137.1307,137.3033,137.1307,137.1403,18848.0
2023-07-31 14:40:00,143.1,143.19,142.96,143.05,15022.0,137.1786,137.2649,137.0444,137.1307,15022.0
2023-07-31 14:50:00,143.06,143.16,142.98,143.09,12805.0,137.1403,137.2362,137.0636,137.1691,12805.0
2023-07-31 15:00:00,143.09,143.1,142.93,142.96,14330.0,137.1691,137.1786,137.0157,137.0444,14330.0
2023-07-31 15:10:00,142.94,143.01,142.83,142.87,12612.0,137.0253,137.0924,136.9198,136.9582,12612.0
2023-07-31 15:20:00,142.87,143.34,142.86,143.34,32566.0,136.9582,137.4087,136.9486,137.4087,32566.0
2023-07-31 15:30:00,143.39,143.64,143.18,143.28,31462.0,137.4566,137.6963,137.2553,137.3512,31462.0
2023-07-31 15:40:00,143.28,143.69,143.27,143.69,61835.0,137.3512,137.7442,137.3416,137.7442,61835.0
2023-07-31 15:50:00,143.64,143.92,143.25,143.9,254001.0,137.6963,137.9647,137.3224,137.9455,254001.0
2023-08-01 09:30:00,143.33,144.49,142.98,144.49,15188.0,137.3991,138.5111,137.0636,138.5111,15188.0
2023-08-01 09:40:00,144.6,144.6,144.03,144.5,11462.0,138.6166,138.6166,138.0702,138.5207,11462.0
2023-08-01 09:50:00,144.31,145.06,144.31,145.03,10634.0,138.3386,139.0575,138.3386,139.0288,10634.0
2023-08-01 10:00:00,145.01,145.32,144.93,145.08,11389.0,139.0096,139.3068,138.9329,139.0767,11389.0
2023-08-01 10:10:00,145.13,145.23,144.89,145.11,25893.0,139.1246,139.2205,138.8946,139.1055,25893.0
2023-08-01 10:20:00,145.02,145.04,144.54,144.56,21514.0,139.0192,139.0384,138.5591,138.5782,21514.0
2023-08-01 10:30:00,144.56,145.08,144.52,144.89,31310.0,138.5782,139.0767,138.5399,138.8946,31310.0
2023-08-01 10:40:00,144.88,144.98,144.51,144.66,46890.0,138.885,138.9809,138.5303,138.6741,46890.0
2023-08-01 10:50:00,144.67,144.76,144.51,144.53,21363.0,138.6837,138.77,138.5303,138.5495,21363.0
2023-08-01 11:00:00,144.48,144.69,144.4,144.64,15967.0,138.5015,138.7029,138.4249,138.6549,15967.0
2023-08-01 11:10:00,144.62,144.67,144.02,144.26,17307.0,138.6358,138.6837,138.0606,138.2906,17307.0
2023-08-01 11:20:00,144.31,144.43,144.13,144.35,32378.0,138.3386,138.4536,138.166,138.3769,32378.0
2023-08-01 11:30:00,144.36,144.44,144.28,144.38,16216.0,138.3865,138.4632,138.3098,138.4057,16216.0
2023-08-01 11:40:00,144.37,144.37,144.03,144.16,12082.0,138.3961,138.3961,138.0702,138.1948,12082.0
2023-08-01 11:50:00,144.15,144.19,144.06,144.19,9999.0,138.1852,138.2235,138.0989,138.2235,9999.0
2023-08-01 12:00:00,144.28,144.33,144.22,144.33,4504.0,138.3098,138.3578,138.2523,138.3578,4504.0
2023-08-01 12:10:00,144.32,144.33,144.23,144.26,7484.0,138.3482,138.3578,138.2619,138.2906,7484.0
2023-08-01 12:20:00,144.23,144.31,144.17,144.3,8816.0,138.2619,138.3386,138.2044,138.329,8816.0
2023-08-01 12:30:00,144.3,144.51,144.22,144.42,8468.0,138.329,138.5303,138.2523,138.444,8468.0
2023-08-01 12:40:00,144.47,144.92,144.35,144.89,994561.0,138.492,138.9233,138.3769,138.8946,994561.0
2023-08-01 12:50:00,144.85,146.2,144.78,145.92,62792.0,138.8562,140.1504,138.7891,139.882,62792.0
2023-08-01 13:00:00,145.93,146.39,145.89,145.9,23983.0,139.8915,140.3325,139.8532,139.8628,23983.0
2023-08-01 13:10:00,145.92,146.06,145.64,145.85,16573.0,139.882,140.0162,139.6135,139.8149,16573.0
2023-08-01 13:20:00,145.85,146.0,145.7,145.91,17009.0,139.8149,139.9586,139.6711,139.8724,17009.0
2023-08-01 13:30:00,145.91,146.01,145.75,145.91,12935.0,139.8724,139.9682,139.719,139.8724,12935.0
2023-08-01 13:40:00,145.81,146.01,145.81,145.96,25634.0,139.7765,139.9682,139.7765,139.9203,25634.0
2023-08-01 13:50:00,145.97,146.16,145.92,146.13,11072.0,139.9299,140.112,139.882,140.0833,11072.0
2023-08-01 14:00:00,146.15,146.16,145.72,145.73,14526.0,140.1024,140.112,139.6902,139.6998,14526.0
2023-08-01 14:10:00,145.72,145.8,145.56,145.76,23425.0,139.6902,139.7669,139.5369,139.7286,23425.0
2023-08-01 14:20:00,145.78,145.8,145.58,145.69,18255.0,139.7478,139.7669,139.556,139.6615,18255.0
2023-08-01 14:30:00,145.7,145.95,145.63,145.95,17790.0,139.6711,139.9107,139.604,139.9107,17790.0
2023-08-01 14:40:00,145.95,146.04,145.89,145.95,35001.0,139.9107,139.997,139.8532,139.9107,35001.0
2023-08-01 14:50:00,145.97,145.97,145.74,145.77,25808.0,139.9299,139.9299,139.7094,139.7382,25808.0
2023-08-01 15:00:00,145.76,145.85,145.66,145.81,21192.0,139.7286,139.8149,139.6327,139.7765,21192.0
2023-08-01 15:10:00,145.81,146.11,145.81,145.96,32443.0,139.7765,140.0641,139.7765,139.9203,32443.0
2023-08-01 15:20:00,145.88,145.93,145.75,145.78,35484.0,139.8436,139.8915,139.719,139.7478,35484.0
2023-08-01 15:30:00,145.8,145.84,145.45,145.5,41876.0,139.7669,139.8053,139.4314,139.4793,41876.0
2023-08-01 15:40:00,145.5,145.89,145.49,145.87,54675.0,139.4793,139.8532,139.4698,139.834,54675.0
2023-08-01 15:50:00,145.85,145.95,145.48,145.55,158183.0,139.8149,139.9107,139.4602,139.5273,158183.0
2023-08-02 09:30:00,143.0,143.34,142.37,143.07,54454.0,137.0828,137.4087,136.4789,137.1499,54454.0
2023-08-02 09:40:00,143.4,143.8,143.07,143.28,14629.0,137.4662,137.8497,137.1499,137.3512,14629.0
2023-08-02 09:50:00,143.27,143.37,142.87,143.22,23767.0,137.3416,137.4375,136.9582,137.2937,23767.0
2023-08-02 10:00:00,143.25,143.31,142.67,142.69,15440.0,137.3224,137.38,136.7664,136.7856,15440.0
2023-08-02 10:10:00,142.69,143.02,142.36,142.56,33415.0,136.7856,137.102,136.4693,136.661,33415.0
2023-08-02 10:20:00,142.59,142.96,142.59,142.76,8103.0,136.6898,137.0444,136.6898,136.8527,8103.0
2023-08-02 10:30:00,142.88,143.03,142.69,142.69,14450.0,136.9678,137.1115,136.7856,136.7856,14450.0
2023-08-02 10:40:00,142.72,142.77,141.8,141.86,28280.0,136.8144,136.8623,135.9324,135.99,28280.0
2023-08-02 10:50:00,141.91,142.0,141.76,141.91,19924.0,136.0379,136.1242,135.8941,136.0379,19924.0
2023-08-02 11:00:00,141.93,142.27,141.87,142.09,13944.0,136.0571,136.383,135.9995,136.2104,13944.0
2023-08-02 11:10:00,142.04,142.19,142.02,142.03,8421.0,136.1625,136.3063,136.1433,136.1529,8421.0
2023-08-02 11:20:00,142.08,142.64,142.04,142.64,11130.0,136.2009,136.7377,136.1625,136.7377,11130.0
2023-08-02 11:30:00,142.62,142.78,142.52,142.52,6048.0,136.7185,136.8719,136.6226,136.6226,6048.0
2023-08-02 11:40:00,142.48,142.5,142.18,142.26,12308.0,136.5843,136.6035,136.2967,136.3734,12308.0
2023-08-02 11:50:00,142.31,142.41,142.07,142.07,10901.0,136.4213,136.5172,136.1913,136.1913,10901.0
2023-08-02 12:00:00,142.09,142.13,141.94,141.96,14061.0,136.2104,136.2488,136.0666,136.0858,14061.0
2023-08-02 12:10:00,141.96,142.14,141.84,142.1,24973.0,136.0858,136.2584,135.9708,136.22,24973.0
2023-08-02 12:20:00,142.13,142.28,142.07,142.24,17459.0,136.2488,136.3926,136.1913,136.3542,17459.0
2023-08-02 12:30:00,142.21,142.5,142.2,142.47,9711.0,136.3255,136.6035,136.3159,136.5747,9711.0
2023-08-02 12:40:00,142.44,142.6,142.29,142.52,19119.0,136.546,136.6993,136.4022,136.6226,19119.0
2023-08-02 12:50:00,142.5,142.65,142.37,142.56,17664.0,136.6035,136.7473,136.4789,136.661,17664.0
2023-08-02 13:00:00,142.57,142.82,142.47,142.76,55997.0,136.6706,136.9102,136.5747,136.8527,55997.0
2023-08-02 13:10:00,142.83,143.1,142.79,143.07,54686.0,136.9198,137.1786,136.8815,137.1499,54686.0
2023-08-02 13:20:00,143.16,143.28,142.99,143.28,29397.0,137.2362,137.3512,137.0732,137.3512,29397.0
2023-08-02 13:30:00,143.27,143.34,142.82,142.82,34415.0,137.3416,137.4087,136.9102,136.9102,34415.0
2023-08-02 13:40:00,142.84,142.9,142.37,142.41,15515.0,136.9294,136.9869,136.4789,136.5172,15515.0
2023-08-02 13:50:00,142.4,142.43,142.17,142.24,10714.0,136.5076,136.5364,136.2871,136.3542,10714.0
2023-08-02 14:00:00,142.25,142.36,142.13,142.14,11286.0,136.3638,136.4693,136.2488,136.2584,11286.0
2023-08-02 14:10:00,142.19,142.38,142.15,142.3,7791.0,136.3063,136.4884,136.268,136.4118,7791.0
2023-08-02 14:20:00,142.28,142.31,142.19,142.19,3489.0,136.3926,136.4213,136.3063,136.3063,3489.0
2023-08-02 14:30:00,142.18,142.31,141.97,141.97,10329.0,136.2967,136.4213,136.0954,136.0954,10329.0
2023-08-02 14:40:00,141.99,141.99,141.78,141.92,10143.0,136.1146,136.1146,135.9133,136.0475,10143.0
2023-08-02 14:50:00,141.95,142.04,141.92,141.99,9150.0,136.0762,136.1625,136.0475,136.1146,9150.0
2023-08-02 15:00:00,141.96,142.06,141.86,141.86,13282.0,136.0858,136.1817,135.99,135.99,13282.0
2023-08-02 15:10:00,141.85,141.93,141.67,141.85,37164.0,135.9804,136.0571,135.8078,135.9804,37164.0
2023-08-02 15:20:00,141.88,142.06,141.54,141.54,27057.0,136.0091,136.1817,135.6832,135.6832,27057.0
2023-08-02 15:30:00,141.58,141.78,141.56,141.72,26888.0,135.7215,135.9133,135.7024,135.8558,26888.0
2023-08-02 15:40:00,141.7,142.36,141.63,142.09,81548.0,135.8366,136.4693,135.7695,136.2104,81548.0
2023-08-02 15:50:00,142.02,142.18,141.68,141.78,219561.0,136.1433,136.2967,135.8174,135.9133,219561.0
2023-08-03 09:30:00,140.84,141.0,140.14,140.53,47021.0,135.0122,135.1655,134.3411,134.715,47021.0
2023-08-03 09:40:00,140.52,141.01,140.52,140.95,16263.0,134.7054,135.1751,134.7054,135.1176,16263.0
2023-08-03 09:50:00,140.86,141.25,140.75,141.23,7243.0,135.0313,135.4052,134.9259,135.386,7243.0
2023-08-03 10:00:00,141.19,141.2,140.62,140.76,10011.0,135.3477,135.3573,134.8013,134.9355,10011.0
2023-08-03 10:10:00,140.69,140.79,140.42,140.67,6815.0,134.8684,134.9642,134.6095,134.8492,6815.0
2023-08-03 10:20:00,140.72,140.75,140.12,140.13,28967.0,134.8971,134.9259,134.322,134.3315,28967.0
2023-08-03 10:30:00,140.07,140.58,140.01,140.17,11278.0,134.274,134.7629,134.2165,134.3699,11278.0
2023-08-03 10:40:00,140.17,140.28,139.92,140.2,23393.0,134.3699,134.4753,134.1302,134.3986,23393.0
2023-08-03 10:50:00,140.19,140.42,140.12,140.36,10897.0,134.3891,134.6095,134.322,134.552,10897.0
2023-08-03 11:00:00,140.38,140.55,140.31,140.43,3675.0,134.5712,134.7342,134.5041,134.6191,3675.0
2023-08-03 11:10:00,140.48,140.7,140.48,140.68,13246.0,134.6671,134.878,134.6671,134.8588,13246.0
2023-08-03 11:20:00,140.67,140.93,140.67,140.85,6102.0,134.8492,135.0984,134.8492,135.0218,6102.0
2023-08-03 11:30:00,140.84,140.95,140.63,140.75,22571.0,135.0122,135.1176,134.8109,134.9259,22571.0
2023-08-03 11:40:00,140.76,141.05,140.71,141.05,8378.0,134.9355,135.2135,134.8875,135.2135,8378.0
2023-08-03 11:50:00,141.06,141.13,140.95,141.03,10594.0,135.2231,135.2902,135.1176,135.1943,10594.0
2023-08-03 12:00:00,140.97,141.02,140.8,140.9,4177.0,135.1368,135.1847,134.9738,135.0697,4177.0
2023-08-03 12:10:00,140.94,141.2,140.91,141.2,4969.0,135.108,135.3573,135.0793,135.3573,4969.0
2023-08-03 12:20:00,141.23,141.42,141.16,141.37,7621.0,135.386,135.5682,135.3189,135.5202,7621.0
2023-08-03 12:30:00,141.44,141.53,141.4,141.5,6726.0,135.5873,135.6736,135.549,135.6449,6726.0
2023-08-03 12:40:00,141.5,141.75,141.48,141.49,27785.0,135.6449,135.8845,135.6257,135.6353,27785.0
2023-08-03 12:50:00,141.48,141.52,141.42,141.5,4627.0,135.6257,135.664,135.5682,135.6449,4627.0
2023-08-03 13:00:00,141.5,141.54,141.4,141.5,19153.0,135.6449,135.6832,135.549,135.6449,19153.0
2023-08-03 13:10:00,141.51,141.51,141.4,141.46,4031.0,135.6544,135.6544,135.549,135.6065,4031.0
2023-08-03 13:20:00,141.47,141.82,141.47,141.72,24081.0,135.6161,135.9516,135.6161,135.8558,24081.0
2023-08-03 13:30:00,141.74,141.76,141.36,141.53,16080.0,135.8749,135.8941,135.5106,135.6736,16080.0
2023-08-03 13:40:00,141.53,141.53,141.36,141.45,7076.0,135.6736,135.6736,135.5106,135.5969,7076.0
2023-08-03 13:50:00,141.42,141.42,141.21,141.21,6153.0,135.5682,135.5682,135.3669,135.3669,6153.0
2023-08-03 14:00:00,141.2,141.21,141.02,141.06,11599.0,135.3573,135.3669,135.1847,135.2231,11599.0
2023-08-03 14:10:00,140.99,141.23,140.98,141.17,10109.0,135.156,135.386,135.1464,135.3285,10109.0
2023-08-03 14:20:00,141.15,141.21,141.09,141.14,11012.0,135.3093,135.3669,135.2518,135.2998,11012.0
2023-08-03 14:30:00,141.16,141.2,140.86,141.02,11669.0,135.3189,135.3573,135.0313,135.1847,11669.0
2023-08-03 14:40:00,141.0,141.13,140.97,141.1,10907.0,135.1655,135.2902,135.1368,135.2614,10907.0
2023-08-03 14:50:00,141.14,141.19,141.1,141.13,14727.0,135.2998,135.3477,135.2614,135.2902,14727.0
2023-08-03 15:00:00,141.13,141.16,140.93,141.0,20765.0,135.2902,135.3189,135.0984,135.1655,20765.0
2023-08-03 15:10:00,141.0,141.0,140.84,140.99,15900.0,135.1655,135.1655,135.0122,135.156,15900.0
2023-08-03 15:20:00,140.97,141.01,140.78,140.96,18949.0,135.1368,135.1751,134.9546,135.1272,18949.0
2023-08-03 15:30:00,140.96,141.13,140.91,141.08,26642.0,135.1272,135.2902,135.0793,135.2422,26642.0
2023-08-03 15:40:00,141.04,141.09,140.5,140.53,36052.0,135.2039,135.2518,134.6862,134.715,36052.0
2023-08-03 15:50:00,140.48,140.78,140.26,140.27,151954.0,134.6671,134.9546,134.4562,134.4658,151954.0
2023-08-04 09:30:00,141.6,141.84,140.92,141.34,26220.0,135.7407,135.9708,135.0889,135.4915,26220.0
2023-08-04 09:40:00,141.44,141.76,141.29,141.44,6139.0,135.5873,135.8941,135.4435,135.5873,6139.0
2023-08-04 09:50:00,141.36,141.49,141.14,141.39,7341.0,135.5106,135.6353,135.2998,135.5394,7341.0
2023-08-04 10:00:00,141.42,141.49,141.06,141.27,10933.0,135.5682,135.6353,135.2231,135.4244,10933.0
2023-08-04 10:10:00,141.34,141.52,141.2,141.5,16170.0,135.4915,135.664,135.3573,135.6449,16170.0
2023-08-04 10:20:00,141.53,141.83,141.52,141.83,10430.0,135.6736,135.9612,135.664,135.9612,10430.0
2023-08-04 10:30:00,141.88,142.26,141.88,142.17,10129.0,136.0091,136.3734,136.0091,136.2871,10129.0
2023-08-04 10:40:00,142.17,142.47,142.16,142.44,11178.0,136.2871,136.5747,136.2775,136.546,11178.0
2023-08-04 10:50:00,142.46,142.49,142.17,142.49,15887.0,136.5651,136.5939,136.2871,136.5939,15887.0
2023-08-04 11:00:00,142.47,142.47,142.19,142.19,11447.0,136.5747,136.5747,136.3063,136.3063,11447.0
2023-08-04 11:10:00,142.13,142.27,142.04,142.27,7395.0,136.2488,136.383,136.1625,136.383,7395.0
2023-08-04 11:20:00,142.3,142.71,142.24,142.66,12420.0,136.4118,136.8048,136.3542,136.7569,12420.0
2023-08-04 11:30:00,142.7,142.77,142.45,142.45,15999.0,136.7952,136.8623,136.5555,136.5555,15999.0
2023-08-04 11:40:00,142.41,142.53,142.26,142.31,11242.0,136.5172,136.6322,136.3734,136.4213,11242.0
2023-08-04 11:50:00,142.28,142.36,142.11,142.3,11152.0,136.3926,136.4693,136.2296,136.4118,11152.0
2023-08-04 12:00:00,142.34,142.35,142.11,142.28,10277.0,136.4501,136.4597,136.2296,136.3926,10277.0
2023-08-04 12:10:00,142.3,142.54,142.3,142.54,29315.0,136.4118,136.6418,136.4118,136.6418,29315.0
2023-08-04 12:20:00,142.55,142.59,142.33,142.55,8043.0,136.6514,136.6898,136.4405,136.6514,8043.0
2023-08-04 12:30:00,142.6,142.62,142.44,142.56,9294.0,136.6993,136.7185,136.546,136.661,9294.0
2023-08-04 12:40:00,142.56,142.64,142.42,142.42,11235.0,136.661,136.7377,136.5268,136.5268,11235.0
2023-08-04 12:50:00,142.44,142.53,142.26,142.3,18915.0,136.546,136.6322,136.3734,136.4118,18915.0
2023-08-04 13:00:00,142.32,142.35,142.14,142.15,10190.0,136.4309,136.4597,136.2584,136.268,10190.0
2023-08-04 13:10:00,142.15,142.25,142.11,142.14,9912.0,136.268,136.3638,136.2296,136.2584,9912.0
2023-08-04 13:20:00,142.16,142.17,141.87,141.93,16890.0,136.2775,136.2871,135.9995,136.0571,16890.0
2023-08-04 13:30:00,141.92,142.12,141.92,142.0,11495.0,136.0475,136.2392,136.0475,136.1242,11495.0
2023-08-04 13:40:00,141.97,142.04,141.91,141.97,22502.0,136.0954,136.1625,136.0379,136.0954,22502.0
2023-08-04 13:50:00,141.97,141.97,141.8,141.85,13390.0,136.0954,136.0954,135.9324,135.9804,13390.0
2023-08-04 14:00:00,141.87,141.88,141.43,141.52,13147.0,135.9995,136.0091,135.5778,135.664,13147.0
2023-08-04 14:10:00,141.54,141.72,141.33,141.4,10337.0,135.6832,135.8558,135.4819,135.549,10337.0
2023-08-04 14:20:00,141.35,141.35,140.95,140.95,11133.0,135.5011,135.5011,135.1176,135.1176,11133.0
2023-08-04 14:30:00,140.98,140.99,140.67,140.72,12827.0,135.1464,135.156,134.8492,134.8971,12827.0
2023-08-04 14:40:00,140.73,140.86,140.62,140.77,8705.0,134.9067,135.0313,134.8013,134.9451,8705.0
2023-08-04 14:50:00,140.82,140.96,140.63,140.79,14216.0,134.993,135.1272,134.8109,134.9642,14216.0
2023-08-04 15:00:00,140.78,140.93,140.73,140.73,10702.0,134.9546,135.0984,134.9067,134.9067,10702.0
2023-08-04 15:10:00,140.74,140.93,140.7,140.82,20867.0,134.9163,135.0984,134.878,134.993,20867.0
2023-08-04 15:20:00,140.81,140.89,140.62,140.88,22286.0,134.9834,135.0601,134.8013,135.0505,22286.0
2023-08-04 15:30:00,140.91,140.98,140.52,140.58,23460.0,135.0793,135.1464,134.7054,134.7629,23460.0
2023-08-04 15:40:00,140.61,140.72,140.54,140.72,41451.0,134.7917,134.8971,134.7246,134.8971,41451.0
2023-08-04 15:50:00,140.72,140.78,140.52,140.58,129124.0,134.8971,134.9546,134.7054,134.7629,129124.0
2023-08-07 09:30:00,141.89,142.36,141.01,142.03,16527.0,136.0187,136.4693,135.1751,136.1529,16527.0
2023-08-07 09:40:00,142.01,142.01,141.37,141.65,6308.0,136.1338,136.1338,135.5202,135.7886,6308.0
2023-08-07 09:50:00,141.68,141.84,141.45,141.75,12518.0,135.8174,135.9708,135.5969,135.8845,12518.0
2023-08-07 10:00:00,141.76,142.26,141.49,142.12,21821.0,135.8941,136.3734,135.6353,136.2392,21821.0
2023-08-07 10:10:00,142.14,142.42,142.09,142.42,4961.0,136.2584,136.5268,136.2104,136.5268,4961.0
2023-08-07 10:20:00,142.31,142.69,142.31,142.69,8977.0,136.4213,136.7856,136.4213,136.7856,8977.0
2023-08-07 10:30:00,142.64,142.73,142.48,142.57,11643.0,136.7377,136.824,136.5843,136.6706,11643.0
2023-08-07 10:40:00,142.62,142.64,142.22,142.4,3181.0,136.7185,136.7377,136.3351,136.5076,3181.0
2023-08-07 10:50:00,142.43,142.46,142.23,142.46,4188.0,136.5364,136.5651,136.3446,136.5651,4188.0
2023-08-07 11:00:00,142.4,142.46,142.26,142.39,5245.0,136.5076,136.5651,136.3734,136.498,5245.0
2023-08-07 11:10:00,142.47,142.52,142.2,142.2,3558.0,136.5747,136.6226,136.3159,136.3159,3558.0
2023-08-07 11:20:00,142.24,142.79,142.23,142.7,12590.0,136.3542,136.8815,136.3446,136.7952,12590.0
2023-08-07 11:30:00,142.74,142.8,142.57,142.63,17323.0,136.8335,136.8911,136.6706,136.7281,17323.0
2023-08-07 11:40:00,142.63,143.03,142.63,142.93,19717.0,136.7281,137.1115,136.7281,137.0157,19717.0
2023-08-07 11:50:00,142.94,142.99,142.84,142.9,16149.0,137.0253,137.0732,136.9294,136.9869,16149.0
2023-08-07 12:00:00,142.91,142.94,142.73,142.8,14212.0,136.9965,137.0253,136.824,136.8911,14212.0
2023-08-07 12:10:00,142.73,142.81,142.65,142.65,2659.0,136.824,136.9006,136.7473,136.7473,2659.0
2023-08-07 12:20:00,142.75,142.86,142.65,142.83,7994.0,136.8431,136.9486,136.7473,136.9198,7994.0
2023-08-07 12:30:00,142.81,142.97,142.77,142.88,19442.0,136.9006,137.054,136.8623,136.9678,19442.0
2023-08-07 12:40:00,142.86,143.12,142.85,143.12,12613.0,136.9486,137.1978,136.939,137.1978,12613.0
2023-08-07 12:50:00,143.18,143.32,143.16,143.28,6178.0,137.2553,137.3895,137.2362,137.3512,6178.0
2023-08-07 13:00:00,143.28,143.29,143.1,143.19,13471.0,137.3512,137.3608,137.1786,137.2649,13471.0
2023-08-07 13:10:00,143.19,143.28,143.09,143.19,16052.0,137.2649,137.3512,137.1691,137.2649,16052.0
2023-08-07 13:20:00,143.16,143.16,142.84,142.96,7139.0,137.2362,137.2362,136.9294,137.0444,7139.0
2023-08-07 13:30:00,142.95,143.14,142.91,143.01,9252.0,137.0349,137.217,136.9965,137.0924,9252.0
2023-08-07 13:40:00,143.06,143.13,142.99,143.13,6033.0,137.1403,137.2074,137.0732,137.2074,6033.0
2023-08-07 13:50:00,143.12,143.12,142.85,142.89,5341.0,137.1978,137.1978,136.939,136.9773,5341.0
2023-08-07 14:00:00,142.96,143.2,142.93,143.2,14554.0,137.0444,137.2745,137.0157,137.2745,14554.0
2023-08-07 14:10:00,143.21,143.52,143.19,143.52,19441.0,137.2841,137.5813,137.2649,137.5813,19441.0
2023-08-07 14:20:00,143.52,143.52,143.11,143.25,35145.0,137.5813,137.5813,137.1882,137.3224,35145.0
2023-08-07 14:30:00,143.23,143.45,143.14,143.27,37817.0,137.3033,137.5142,137.217,137.3416,37817.0
2023-08-07 14:40:00,143.28,143.55,143.23,143.53,34599.0,137.3512,137.61,137.3033,137.5909,34599.0
2023-08-07 14:50:00,143.53,143.76,143.5,143.72,39124.0,137.5909,137.8113,137.5621,137.773,39124.0
2023-08-07 15:00:00,143.71,143.75,143.54,143.62,33330.0,137.7634,137.8018,137.6004,137.6771,33330.0
2023-08-07 15:10:00,143.64,143.66,143.41,143.63,60584.0,137.6963,137.7155,137.4758,137.6867,60584.0
2023-08-07 15:20:00,143.67,143.89,143.62,143.63,30878.0,137.7251,137.936,137.6771,137.6867,30878.0
2023-08-07 15:30:00,143.64,143.69,143.36,143.38,72988.0,137.6963,137.7442,137.4279,137.4471,72988.0
2023-08-07 15:40:00,143.38,143.5,143.22,143.28,77759.0,137.4471,137.5621,137.2937,137.3512,77759.0
2023-08-07 15:50:00,143.26,143.37,143.12,143.29,109573.0,137.332,137.4375,137.1978,137.3608,109573.0
2023-08-08 09:30:00,140.73,142.26,140.32,141.55,22464.0,134.9067,136.3734,134.5137,135.6928,22464.0
2023-08-08 09:40:00,141.45,141.68,141.18,141.19,11758.0,135.5969,135.8174,135.3381,135.3477,11758.0
2023-08-08 09:50:00,141.21,141.79,141.21,141.45,12235.0,135.3669,135.9229,135.3669,135.5969,12235.0
2023-08-08 10:00:00,141.46,141.74,141.27,141.74,24656.0,135.6065,135.8749,135.4244,135.8749,24656.0
2023-08-08 10:10:00,141.74,141.76,141.21,141.25,9129.0,135.8749,135.8941,135.3669,135.4052,9129.0
2023-08-08 10:20:00,141.22,141.92,141.16,141.91,8393.0,135.3764,136.0475,135.3189,136.0379,8393.0
2023-08-08 10:30:00,141.96,142.43,141.91,142.41,20407.0,136.0858,136.5364,136.0379,136.5172,20407.0
2023-08-08 10:40:00,142.42,142.85,142.35,142.8,36326.0,136.5268,136.939,136.4597,136.8911,36326.0
2023-08-08 10:50:00,143.03,143.31,142.88,143.29,28551.0,137.1115,137.38,136.9678,137.3608,28551.0
2023-08-08 11:00:00,143.26,143.63,143.13,143.63,53988.0,137.332,137.6867,137.2074,137.6867,53988.0
2023-08-08 11:10:00,143.59,143.79,143.53,143.75,38075.0,137.6484,137.8401,137.5909,137.8018,38075.0
2023-08-08 11:20:00,143.75,143.99,143.75,143.97,57034.0,137.8018,138.0318,137.8018,138.0126,57034.0
2023-08-08 11:30:00,144.01,144.47,143.98,144.47,43746.0,138.051,138.492,138.0222,138.492,43746.0
2023-08-08 11:40:00,144.47,144.49,143.46,143.5,35321.0,138.492,138.5111,137.5238,137.5621,35321.0
2023-08-08 11:50:00,143.54,143.75,143.25,143.48,15230.0,137.6004,137.8018,137.3224,137.5429,15230.0
2023-08-08 12:00:00,143.47,143.48,143.25,143.34,13358.0,137.5333,137.5429,137.3224,137.4087,13358.0
2023-08-08 12:10:00,143.42,143.6,143.34,143.56,11571.0,137.4854,137.658,137.4087,137.6196,11571.0
2023-08-08 12:20:00,143.61,143.67,143.47,143.47,8408.0,137.6675,137.7251,137.5333,137.5333,8408.0
2023-08-08 12:30:00,143.47,143.5,143.13,143.14,4940.0,137.5333,137.5621,137.2074,137.217,4940.0
2023-08-08 12:40:00,143.14,143.14,142.72,142.93,5346.0,137.217,137.217,136.8144,137.0157,5346.0
2023-08-08 12:50:00,142.93,142.99,142.79,142.86,3537.0,137.0157,137.0732,136.8815,136.9486,3537.0
2023-08-08 13:00:00,142.81,143.2,142.73,143.2,9504.0,136.9006,137.2745,136.824,137.2745,9504.0
2023-08-08 13:10:00,143.15,143.3,143.12,143.2,7364.0,137.2266,137.3704,137.1978,137.2745,7364.0
2023-08-08 13:20:00,143.18,143.39,143.13,143.36,12615.0,137.2553,137.4566,137.2074,137.4279,12615.0
2023-08-08 13:30:00,143.43,143.64,143.37,143.53,17811.0,137.495,137.6963,137.4375,137.5909,17811.0
2023-08-08 13:40:00,143.55,143.66,143.37,143.48,10828.0,137.61,137.7155,137.4375,137.5429,10828.0
2023-08-08 13:50:00,143.45,143.7,143.43,143.46,8982.0,137.5142,137.7538,137.495,137.5238,8982.0
2023-08-08 14:00:00,143.42,143.69,143.34,143.49,11917.0,137.4854,137.7442,137.4087,137.5525,11917.0
2023-08-08 14:10:00,143.49,143.76,143.45,143.62,20270.0,137.5525,137.8113,137.5142,137.6771,20270.0
2023-08-08 14:20:00,143.57,143.6,143.4,143.45,10425.0,137.6292,137.658,137.4662,137.5142,10425.0
2023-08-08 14:30:00,143.46,143.54,143.37,143.42,13235.0,137.5238,137.6004,137.4375,137.4854,13235.0
2023-08-08 14:40:00,143.41,143.56,143.3,143.56,18878.0,137.4758,137.6196,137.3704,137.6196,18878.0
2023-08-08 14:50:00,143.58,143.82,143.58,143.76,15174.0,137.6388,137.8689,137.6388,137.8113,15174.0
2023-08-08 15:00:00,143.74,143.79,143.65,143.78,15605.0,137.7922,137.8401,137.7059,137.8305,15605.0
2023-08-08 15:10:00,143.78,143.86,143.61,143.64,14874.0,137.8305,137.9072,137.6675,137.6963,14874.0
2023-08-08 15:20:00,143.62,143.94,143.61,143.79,22136.0,137.6771,137.9839,137.6675,137.8401,22136.0
2023-08-08 15:30:00,143.8,143.8,143.52,143.71,23937.0,137.8497,137.8497,137.5813,137.7634,23937.0
2023-08-08 15:40:00,143.7,143.76,143.39,143.49,30695.0,137.7538,137.8113,137.4566,137.5525,30695.0
2023-08-08 15:50:00,143.45,143.58,143.14,143.3,152455.0,137.5142,137.6388,137.217,137.3704,152455.0
2023-08-09 09:30:00,142.88,142.88,141.81,142.1,27074.0,137.6062,137.6062,136.5757,136.855,27074.0
2023-08-09 09:40:00,142.04,142.33,141.79,141.85,39855.0,136.7972,137.0765,136.5565,136.6142,39855.0
2023-08-09 09:50:00,141.91,141.93,141.6,141.72,14067.0,136.672,136.6913,136.3735,136.489,14067.0
2023-08-09 10:00:00,141.71,142.06,141.46,141.46,10240.0,136.4794,136.8165,136.2386,136.2386,10240.0
2023-08-09 10:10:00,141.38,141.86,141.37,141.74,15388.0,136.1616,136.6239,136.152,136.5083,15388.0
2023-08-09 10:20:00,141.71,141.82,141.53,141.79,16204.0,136.4794,136.5854,136.3061,136.5565,16204.0
2023-08-09 10:30:00,141.89,141.89,141.55,141.75,12856.0,136.6528,136.6528,136.3253,136.5179,12856.0
2023-08-09 10:40:00,141.78,141.79,141.53,141.63,16530.0,136.5468,136.5565,136.3061,136.4024,16530.0
2023-08-09 10:50:00,141.66,141.76,141.54,141.67,12152.0,136.4313,136.5276,136.3157,136.4409,12152.0
2023-08-09 11:00:00,141.7,142.13,141.7,142.09,11860.0,136.4698,136.8839,136.4698,136.8454,11860.0
2023-08-09 11:10:00,142.09,142.12,141.33,141.35,16499.0,136.8454,136.8743,136.1134,136.1327,16499.0
2023-08-09 11:20:00,141.35,141.56,141.25,141.25,29710.0,136.1327,136.3349,136.0364,136.0364,29710.0
2023-08-09 11:30:00,141.23,141.23,140.83,140.88,20660.0,136.0171,136.0171,135.6319,135.68,20660.0
2023-08-09 11:40:00,140.89,140.89,139.9,139.9,24707.0,135.6897,135.6897,134.7362,134.7362,24707.0
2023-08-09 11:50:00,139.91,140.05,139.65,139.89,24174.0,134.7459,134.8807,134.4954,134.7266,24174.0
2023-08-09 12:00:00,139.83,140.38,139.69,140.3,22602.0,134.6688,135.1985,134.534,135.1215,22602.0
2023-08-09 12:10:00,140.3,140.3,139.72,139.75,25193.0,135.1215,135.1215,134.5629,134.5918,25193.0
2023-08-09 12:20:00,139.72,139.92,139.54,139.88,19946.0,134.5629,134.7555,134.3895,134.717,19946.0
2023-08-09 12:30:00,139.86,140.11,139.72,139.75,12545.0,134.6977,134.9385,134.5629,134.5918,12545.0
2023-08-09 12:40:00,139.73,140.25,139.67,140.19,18027.0,134.5725,135.0733,134.5147,135.0155,18027.0
2023-08-09 12:50:00,140.22,140.28,140.05,140.18,9698.0,135.0444,135.1022,134.8807,135.0059,9698.0
2023-08-09 13:00:00,140.09,140.38,140.08,140.27,10158.0,134.9192,135.1985,134.9096,135.0926,10158.0
2023-08-09 13:10:00,140.32,140.44,140.22,140.37,9513.0,135.1407,135.2563,135.0444,135.1889,9513.0
2023-08-09 13:20:00,140.37,140.59,140.37,140.49,10314.0,135.1889,135.4008,135.1889,135.3044,10314.0
2023-08-09 13:30:00,140.44,140.53,140.27,140.45,29641.0,135.2563,135.343,135.0926,135.2659,29641.0
2023-08-09 13:40:00,140.45,140.47,140.25,140.27,22070.0,135.2659,135.2852,135.0733,135.0926,22070.0
2023-08-09 13:50:00,140.25,140.37,140.14,140.21,12207.0,135.0733,135.1889,134.9674,135.0348,12207.0
2023-08-09 14:00:00,140.22,140.22,140.06,140.1,16713.0,135.0444,135.0444,134.8903,134.9288,16713.0
2023-08-09 14:10:00,140.11,140.15,139.92,140.04,24844.0,134.9385,134.977,134.7555,134.8711,24844.0
2023-08-09 14:20:00,140.06,140.16,139.88,140.05,18613.0,134.8903,134.9866,134.717,134.8807,18613.0
2023-08-09 14:30:00,140.08,140.62,140.07,140.59,26762.0,134.9096,135.4296,134.8999,135.4008,26762.0
2023-08-09 14:40:00,140.6,140.6,140.37,140.52,21983.0,135.4104,135.4104,135.1889,135.3333,21983.0
2023-08-09 14:50:00,140.49,140.73,140.38,140.7,46799.0,135.3044,135.5356,135.1985,135.5067,46799.0
2023-08-09 15:00:00,140.7,140.73,140.43,140.53,23095.0,135.5067,135.5356,135.2467,135.343,23095.0
2023-08-09 15:10:00,140.52,140.53,140.32,140.35,27212.0,135.3333,135.343,135.1407,135.1696,27212.0
2023-08-09 15:20:00,140.32,140.32,140.01,140.05,31535.0,135.1407,135.1407,134.8422,134.8807,31535.0
2023-08-09 15:30:00,140.05,140.2,139.65,139.65,27794.0,134.8807,135.0251,134.4954,134.4954,27794.0
2023-08-09 15:40:00,139.65,139.68,139.05,139.08,64058.0,134.4954,134.5243,133.9176,133.9465,64058.0
2023-08-09 15:50:00,139.07,139.47,139.04,139.44,181703.0,133.9369,134.3221,133.908,134.2932,181703.0
2023-08-10 09:30:00,139.77,140.12,139.43,139.98,32668.0,134.611,134.9481,134.2836,134.8133,32668.0
2023-08-10 09:40:00,140.0,140.65,139.79,140.5,8192.0,134.8325,135.4585,134.6303,135.3141,8192.0
2023-08-10 09:50:00,140.46,140.48,140.24,140.42,4158.0,135.2755,135.2948,135.0637,135.237,4158.0
2023-08-10 10:00:00,140.45,140.59,140.13,140.31,10028.0,135.2659,135.4008,134.9577,135.1311,10028.0
2023-08-10 10:10:00,140.31,140.32,139.82,139.83,4149.0,135.1311,135.1407,134.6592,134.6688,4149.0
2023-08-10 10:20:00,139.76,139.87,139.52,139.84,33213.0,134.6014,134.7073,134.3702,134.6784,33213.0
2023-08-10 10:30:00,139.83,140.06,139.66,139.66,11994.0,134.6688,134.8903,134.5051,134.5051,11994.0
2023-08-10 10:40:00,139.62,139.62,139.23,139.58,15228.0,134.4666,134.4666,134.0909,134.428,15228.0
2023-08-10 10:50:00,139.53,139.9,139.47,139.77,8582.0,134.3799,134.7362,134.3221,134.611,8582.0
2023-08-10 11:00:00,139.66,139.68,139.47,139.51,30893.0,134.5051,134.5243,134.3221,134.3606,30893.0
2023-08-10 11:10:00,139.52,139.66,139.41,139.51,59588.0,134.3702,134.5051,134.2643,134.3606,59588.0
2023-08-10 11:20:00,139.53,139.74,139.28,139.74,21763.0,134.3799,134.5821,134.1391,134.5821,21763.0
2023-08-10 11:30:00,139.72,140.06,139.72,139.95,10921.0,134.5629,134.8903,134.5629,134.7844,10921.0
2023-08-10 11:40:00,139.88,139.89,139.47,139.56,11812.0,134.717,134.7266,134.3221,134.4088,11812.0
2023-08-10 11:50:00,139.54,139.55,139.05,139.32,23956.0,134.3895,134.3991,133.9176,134.1776,23956.0
2023-08-10 12:00:00,139.32,139.88,139.22,139.67,89599.0,134.1776,134.717,134.0813,134.5147,89599.0
2023-08-10 12:10:00,139.65,139.89,139.57,139.73,30730.0,134.4954,134.7266,134.4184,134.5725,30730.0
2023-08-10 12:20:00,139.67,139.7,139.37,139.48,14660.0,134.5147,134.5436,134.2258,134.3317,14660.0
2023-08-10 12:30:00,139.47,139.77,139.44,139.66,16578.0,134.3221,134.611,134.2932,134.5051,16578.0
2023-08-10 12:40:00,139.69,139.93,139.58,139.93,7670.0,134.534,134.7651,134.428,134.7651,7670.0
2023-08-10 12:50:00,139.93,139.97,139.39,139.45,9977.0,134.7651,134.8036,134.245,134.3028,9977.0
2023-08-10 13:00:00,139.49,139.59,139.28,139.56,4193.0,134.3414,134.4377,134.1391,134.4088,4193.0
2023-08-10 13:10:00,139.47,139.57,139.37,139.57,6365.0,134.3221,134.4184,134.2258,134.4184,6365.0
2023-08-10 13:20:00,139.53,139.56,139.36,139.49,3476.0,134.3799,134.4088,134.2162,134.3414,3476.0
2023-08-10 13:30:00,139.47,139.48,139.21,139.28,5443.0,134.3221,134.3317,134.0717,134.1391,5443.0
2023-08-10 13:40:00,139.28,139.3,139.06,139.21,5909.0,134.1391,134.1584,133.9272,134.0717,5909.0
2023-08-10 13:50:00,139.19,139.2,138.83,138.89,7891.0,134.0524,134.0621,133.7057,133.7635,7891.0
2023-08-10 14:00:00,138.9,139.12,138.84,139.04,14402.0,133.7731,133.985,133.7153,133.908,14402.0
2023-08-10 14:10:00,139.05,139.64,138.98,139.57,17298.0,133.9176,134.4858,133.8502,134.4184,17298.0
2023-08-10 14:20:00,139.6,139.83,139.58,139.78,6797.0,134.4473,134.6688,134.428,134.6206,6797.0
2023-08-10 14:30:00,139.77,139.77,139.27,139.33,7076.0,134.611,134.611,134.1295,134.1873,7076.0
2023-08-10 14:40:00,139.32,139.51,139.15,139.51,7237.0,134.1776,134.3606,134.0139,134.3606,7237.0
2023-08-10 14:50:00,139.59,139.62,139.42,139.61,7501.0,134.4377,134.4666,134.2739,134.4569,7501.0
2023-08-10 15:00:00,139.62,139.62,139.37,139.44,5634.0,134.4666,134.4666,134.2258,134.2932,5634.0
2023-08-10 15:10:00,139.47,139.58,139.36,139.43,10479.0,134.3221,134.428,134.2162,134.2836,10479.0
2023-08-10 15:20:00,139.39,139.47,138.99,139.02,11775.0,134.245,134.3221,133.8598,133.8887,11775.0
2023-08-10 15:30:00,139.01,139.05,138.75,138.96,95101.0,133.8791,133.9176,133.6287,133.8309,95101.0
2023-08-10 15:40:00,138.95,139.16,138.87,139.09,25785.0,133.8213,134.0235,133.7442,133.9561,25785.0
2023-08-10 15:50:00,139.09,139.48,139.0,139.44,92696.0,133.9561,134.3317,133.8694,134.2932,92696.0
2023-08-11 09:30:00,138.96,139.26,138.64,138.64,9717.0,133.8309,134.1198,133.5227,133.5227,9717.0
2023-08-11 09:40:00,138.52,138.81,138.23,138.24,14245.0,133.4072,133.6865,133.1279,133.1375,14245.0
2023-08-11 09:50:00,138.18,138.57,138.16,138.47,10008.0,133.0797,133.4553,133.0604,133.359,10008.0
2023-08-11 10:00:00,138.56,138.84,138.21,138.39,9207.0,133.4457,133.7153,133.1086,133.282,9207.0
2023-08-11 10:10:00,138.17,138.17,137.87,138.0,9690.0,133.0701,133.0701,132.7811,132.9063,9690.0
2023-08-11 10:20:00,138.03,138.4,137.92,137.95,11313.0,132.9352,133.2916,132.8293,132.8582,11313.0
2023-08-11 10:30:00,137.97,138.05,137.66,138.0,10431.0,132.8775,132.9545,132.5789,132.9063,10431.0
2023-08-11 10:40:00,138.09,138.11,137.51,137.59,16843.0,132.993,133.0123,132.4344,132.5115,16843.0
2023-08-11 10:50:00,137.56,137.59,137.28,137.34,10761.0,132.4826,132.5115,132.2129,132.2707,10761.0
2023-08-11 11:00:00,137.31,137.68,137.31,137.67,4326.0,132.2418,132.5982,132.2418,132.5885,4326.0
2023-08-11 11:10:00,137.71,137.74,137.44,137.56,10236.0,132.6271,132.6559,132.367,132.4826,10236.0
2023-08-11 11:20:00,137.54,137.67,137.52,137.61,10588.0,132.4633,132.5885,132.4441,132.5307,10588.0
2023-08-11 11:30:00,137.61,137.61,137.41,137.5,10756.0,132.5307,132.5307,132.3381,132.4248,10756.0
2023-08-11 11:40:00,137.43,137.77,137.42,137.48,10652.0,132.3574,132.6848,132.3478,132.4055,10652.0
2023-08-11 11:50:00,137.44,137.5,137.33,137.48,15533.0,132.367,132.4248,132.2611,132.4055,15533.0
2023-08-11 12:00:00,137.51,137.6,137.34,137.47,13774.0,132.4344,132.5211,132.2707,132.3959,13774.0
2023-08-11 12:10:00,137.47,137.5,137.33,137.39,11396.0,132.3959,132.4248,132.2611,132.3189,11396.0
2023-08-11 12:20:00,137.37,137.37,137.02,137.09,9475.0,132.2996,132.2996,131.9625,132.0299,9475.0
2023-08-11 12:30:00,137.14,137.26,137.01,137.01,11447.0,132.0781,132.1937,131.9529,131.9529,11447.0
2023-08-11 12:40:00,137.0,137.18,136.97,137.18,39792.0,131.9433,132.1166,131.9144,132.1166,39792.0
2023-08-11 12:50:00,137.22,137.23,136.9,136.93,10875.0,132.1551,132.1648,131.847,131.8758,10875.0
2023-08-11 13:00:00,136.94,137.01,136.66,136.72,16930.0,131.8855,131.9529,131.6158,131.6736,16930.0
2023-08-11 13:10:00,136.72,136.82,136.54,136.69,15605.0,131.6736,131.7699,131.5002,131.6447,15605.0
2023-08-11 13:20:00,136.7,136.83,136.66,136.74,12923.0,131.6543,131.7795,131.6158,131.6929,12923.0
2023-08-11 13:30:00,136.72,136.82,136.59,136.6,15399.0,131.6736,131.7699,131.5484,131.558,15399.0
2023-08-11 13:40:00,136.6,136.62,136.35,136.51,14501.0,131.558,131.5773,131.3173,131.4713,14501.0
2023-08-11 13:50:00,136.54,136.58,136.31,136.51,10912.0,131.5002,131.5388,131.2787,131.4713,10912.0
2023-08-11 14:00:00,136.58,136.84,136.58,136.74,6001.0,131.5388,131.7892,131.5388,131.6929,6001.0
2023-08-11 14:10:00,136.75,136.9,136.67,136.84,24233.0,131.7025,131.847,131.6254,131.7892,24233.0
2023-08-11 14:20:00,136.85,136.87,136.71,136.71,17951.0,131.7988,131.8181,131.664,131.664,17951.0
2023-08-11 14:30:00,136.71,137.01,136.71,136.87,11947.0,131.664,131.9529,131.664,131.8181,11947.0
2023-08-11 14:40:00,136.88,136.92,136.78,136.92,13204.0,131.8277,131.8662,131.7314,131.8662,13204.0
2023-08-11 14:50:00,136.9,136.96,136.77,136.77,10213.0,131.847,131.9047,131.7217,131.7217,10213.0
2023-08-11 15:00:00,136.77,136.77,136.41,136.41,20989.0,131.7217,131.7217,131.375,131.375,20989.0
2023-08-11 15:10:00,136.41,136.68,136.35,136.65,33449.0,131.375,131.6351,131.3173,131.6062,33449.0
2023-08-11 15:20:00,136.63,137.02,136.56,136.76,19744.0,131.5869,131.9625,131.5195,131.7121,19744.0
2023-08-11 15:30:00,136.81,136.88,136.46,136.54,25692.0,131.7603,131.8277,131.4232,131.5002,25692.0
2023-08-11 15:40:00,136.55,136.67,136.41,136.44,37984.0,131.5099,131.6254,131.375,131.4039,37984.0
2023-08-11 15:50:00,136.41,136.68,136.28,136.68,129180.0,131.375,131.6351,131.2498,131.6351,129180.0
2023-08-14 09:30:00,136.49,137.67,136.45,137.59,19153.0,131.4521,132.5885,131.4136,132.5115,19153.0
2023-08-14 09:40:00,137.71,138.19,137.46,137.53,28931.0,132.6271,133.0893,132.3863,132.4537,28931.0
2023-08-14 09:50:00,137.53,137.61,137.09,137.3,20537.0,132.4537,132.5307,132.0299,132.2322,20537.0
2023-08-14 10:00:00,137.49,138.2,137.46,138.08,26811.0,132.4152,133.099,132.3863,132.9834,26811.0
2023-08-14 10:10:00,138.05,138.43,138.01,138.14,18610.0,132.9545,133.3205,132.916,133.0412,18610.0
2023-08-14 10:20:00,138.13,138.52,138.09,138.31,19237.0,133.0316,133.4072,132.993,133.2049,19237.0
2023-08-14 10:30:00,138.36,138.64,138.18,138.3,32842.0,133.2531,133.5227,133.0797,133.1953,32842.0
2023-08-14 10:40:00,138.3,138.49,138.21,138.25,16689.0,133.1953,133.3783,133.1086,133.1471,16689.0
2023-08-14 10:50:00,138.22,138.44,138.17,138.3,14511.0,133.1182,133.3301,133.0701,133.1953,14511.0
2023-08-14 11:00:00,138.3,138.44,138.21,138.34,18289.0,133.1953,133.3301,133.1086,133.2338,18289.0
2023-08-14 11:10:00,138.43,138.53,138.25,138.3,12764.0,133.3205,133.4168,133.1471,133.1953,12764.0
2023-08-14 11:20:00,138.34,138.46,138.28,138.46,7475.0,133.2338,133.3494,133.176,133.3494,7475.0
2023-08-14 11:30:00,138.49,138.6,138.34,138.6,16545.0,133.3783,133.4842,133.2338,133.4842,16545.0
2023-08-14 11:40:00,138.46,138.89,138.44,138.84,14907.0,133.3494,133.7635,133.3301,133.7153,14907.0
2023-08-14 11:50:00,138.9,138.99,138.76,138.88,18052.0,133.7731,133.8598,133.6383,133.7539,18052.0
2023-08-14 12:00:00,138.91,139.13,138.91,138.95,13080.0,133.7828,133.9946,133.7828,133.8213,13080.0
2023-08-14 12:10:00,138.96,138.99,138.68,138.97,12763.0,133.8309,133.8598,133.5613,133.8405,12763.0
2023-08-14 12:20:00,138.96,139.11,138.91,139.11,16615.0,133.8309,133.9754,133.7828,133.9754,16615.0
2023-08-14 12:30:00,139.08,139.12,138.96,138.96,15631.0,133.9465,133.985,133.8309,133.8309,15631.0
2023-08-14 12:40:00,138.96,139.05,138.93,138.97,11159.0,133.8309,133.9176,133.802,133.8405,11159.0
2023-08-14 12:50:00,138.98,138.98,138.8,138.96,8738.0,133.8502,133.8502,133.6768,133.8309,8738.0
2023-08-14 13:00:00,138.97,139.13,138.94,139.0,18851.0,133.8405,133.9946,133.8117,133.8694,18851.0
2023-08-14 13:10:00,139.0,139.06,138.9,139.06,13136.0,133.8694,133.9272,133.7731,133.9272,13136.0
2023-08-14 13:20:00,139.06,139.1,138.97,139.0,12041.0,133.9272,133.9657,133.8405,133.8694,12041.0
2023-08-14 13:30:00,138.98,139.03,138.75,138.82,15835.0,133.8502,133.8983,133.6287,133.6961,15835.0
2023-08-14 13:40:00,138.83,139.01,138.77,138.88,18638.0,133.7057,133.8791,133.6479,133.7539,18638.0
2023-08-14 13:50:00,138.89,139.24,138.87,139.19,12438.0,133.7635,134.1006,133.7442,134.0524,12438.0
2023-08-14 14:00:00,139.3,139.43,139.09,139.4,19257.0,134.1584,134.2836,133.9561,134.2547,19257.0
2023-08-14 14:10:00,139.38,139.44,139.15,139.39,28712.0,134.2354,134.2932,134.0139,134.245,28712.0
2023-08-14 14:20:00,139.38,139.66,139.24,139.66,23852.0,134.2354,134.5051,134.1006,134.5051,23852.0
2023-08-14 14:30:00,139.65,139.65,139.46,139.52,25921.0,134.4954,134.4954,134.3125,134.3702,25921.0
2023-08-14 14:40:00,139.49,139.56,139.38,139.48,18081.0,134.3414,134.4088,134.2354,134.3317,18081.0
2023-08-14 14:50:00,139.47,139.61,139.44,139.5,19087.0,134.3221,134.4569,134.2932,134.351,19087.0
2023-08-14 15:00:00,139.52,139.65,139.38,139.65,23257.0,134.3702,134.4954,134.2354,134.4954,23257.0
2023-08-14 15:10:00,139.67,139.73,139.58,139.65,27788.0,134.5147,134.5725,134.428,134.4954,27788.0
2023-08-14 15:20:00,139.62,139.81,139.62,139.75,33412.0,134.4666,134.6495,134.4666,134.5918,33412.0
2023-08-14 15:30:00,139.77,139.9,139.65,139.87,38778.0,134.611,134.7362,134.4954,134.7073,38778.0
2023-08-14 15:40:00,139.87,140.05,139.45,139.56,49011.0,134.7073,134.8807,134.3028,134.4088,49011.0
2023-08-14 15:50:00,139.57,139.71,139.47,139.63,141902.0,134.4184,134.5532,134.3221,134.4762,141902.0
2023-08-15 09:30:00,138.33,139.0,138.21,138.84,21595.0,133.2242,133.8694,133.1086,133.7153,21595.0
2023-08-15 09:40:00,138.89,139.26,138.8,139.02,6082.0,133.7635,134.1198,133.6768,133.8887,6082.0
2023-08-15 09:50:00,139.0,139.41,138.99,139.17,19938.0,133.8694,134.2643,133.8598,134.0332,19938.0
2023-08-15 10:00:00,139.16,139.2,138.83,138.84,8234.0,134.0235,134.0621,133.7057,133.7153,8234.0
2023-08-15 10:10:00,139.0,139.0,138.64,138.64,7146.0,133.8694,133.8694,133.5227,133.5227,7146.0
2023-08-15 10:20:00,138.63,138.72,138.43,138.62,9148.0,133.5131,133.5998,133.3205,133.5035,9148.0
2023-08-15 10:30:00,138.62,138.73,138.5,138.57,10002.0,133.5035,133.6094,133.3879,133.4553,10002.0
2023-08-15 10:40:00,138.61,138.95,138.6,138.84,7810.0,133.4938,133.8213,133.4842,133.7153,7810.0
2023-08-15 10:50:00,138.85,139.09,138.79,139.09,6609.0,133.725,133.9561,133.6672,133.9561,6609.0
2023-08-15 11:00:00,139.05,139.28,139.04,139.24,8127.0,133.9176,134.1391,133.908,134.1006,8127.0
2023-08-15 11:10:00,139.24,139.32,139.11,139.14,7801.0,134.1006,134.1776,133.9754,134.0043,7801.0
2023-08-15 11:20:00,139.1,139.1,138.79,138.99,5521.0,133.9657,133.9657,133.6672,133.8598,5521.0
2023-08-15 11:30:00,138.98,139.11,138.91,139.08,6205.0,133.8502,133.9754,133.7828,133.9465,6205.0
2023-08-15 11:40:00,139.11,139.13,138.95,139.1,10215.0,133.9754,133.9946,133.8213,133.9657,10215.0
2023-08-15 11:50:00,139.14,139.14,138.98,139.08,9495.0,134.0043,134.0043,133.8502,133.9465,9495.0
2023-08-15 12:00:00,139.07,139.11,138.72,138.75,5695.0,133.9369,133.9754,133.5998,133.6287,5695.0
2023-08-15 12:10:00,138.68,138.75,138.56,138.74,6115.0,133.5613,133.6287,133.4457,133.619,6115.0
2023-08-15 12:20:00,138.75,138.79,138.51,138.51,4523.0,133.6287,133.6672,133.3975,133.3975,4523.0
2023-08-15 12:30:00,138.58,138.58,138.41,138.46,5312.0,133.4649,133.4649,133.3012,133.3494,5312.0
2023-08-15 12:40:00,138.48,138.53,138.25,138.28,34546.0,133.3686,133.4168,133.1471,133.176,34546.0
2023-08-15 12:50:00,138.24,138.35,138.23,138.3,4887.0,133.1375,133.2434,133.1279,133.1953,4887.0
2023-08-15 13:00:00,138.31,138.58,138.3,138.58,8421.0,133.2049,133.4649,133.1953,133.4649,8421.0
2023-08-15 13:10:00,138.6,138.7,138.6,138.68,7363.0,133.4842,133.5805,133.4842,133.5613,7363.0
2023-08-15 13:20:00,138.68,138.85,138.65,138.78,11287.0,133.5613,133.725,133.5324,133.6576,11287.0
2023-08-15 13:30:00,138.74,138.83,138.61,138.81,12419.0,133.619,133.7057,133.4938,133.6865,12419.0
2023-08-15 13:40:00,138.83,138.95,138.79,138.88,18398.0,133.7057,133.8213,133.6672,133.7539,18398.0
2023-08-15 13:50:00,138.91,138.96,138.87,138.94,7958.0,133.7828,133.8309,133.7442,133.8117,7958.0
2023-08-15 14:00:00,138.96,139.01,138.91,138.94,9477.0,133.8309,133.8791,133.7828,133.8117,9477.0
2023-08-15 14:10:00,138.93,139.21,138.92,139.18,11854.0,133.802,134.0717,133.7924,134.0428,11854.0
2023-08-15 14:20:00,139.19,139.41,139.19,139.39,12903.0,134.0524,134.2643,134.0524,134.245,12903.0
2023-08-15 14:30:00,139.41,139.5,139.37,139.47,9810.0,134.2643,134.351,134.2258,134.3221,9810.0
2023-08-15 14:40:00,139.48,139.63,139.46,139.55,13803.0,134.3317,134.4762,134.3125,134.3991,13803.0
2023-08-15 14:50:00,139.58,139.77,139.57,139.7,23079.0,134.428,134.611,134.4184,134.5436,23079.0
2023-08-15 15:00:00,139.69,139.72,139.58,139.67,11099.0,134.534,134.5629,134.428,134.5147,11099.0
2023-08-15 15:10:00,139.7,139.76,139.57,139.63,16519.0,134.5436,134.6014,134.4184,134.4762,16519.0
2023-08-15 15:20:00,139.65,139.7,139.12,139.13,16508.0,134.4954,134.5436,133.985,133.9946,16508.0
2023-08-15 15:30:00,139.09,139.26,139.02,139.04,18676.0,133.9561,134.1198,133.8887,133.908,18676.0
2023-08-15 15:40:00,139.02,139.16,138.96,139.13,23900.0,133.8887,134.0235,133.8309,133.9946,23900.0
2023-08-15 15:50:00,139.11,139.22,138.82,138.88,92257.0,133.9754,134.0813,133.6961,133.7539,92257.0
2023-08-16 09:30:00,138.96,139.8,138.8,139.59,18098.0,133.8309,134.6399,133.6768,134.4377,18098.0
2023-08-16 09:40:00,139.6,139.75,139.38,139.54,3786.0,134.4473,134.5918,134.2354,134.3895,3786.0
2023-08-16 09:50:00,139.52,139.64,139.41,139.42,7342.0,134.3702,134.4858,134.2643,134.2739,7342.0
2023-08-16 10:00:00,139.42,139.42,139.01,139.23,9098.0,134.2739,134.2739,133.8791,134.0909,9098.0
2023-08-16 10:10:00,139.19,139.22,138.91,138.91,3999.0,134.0524,134.0813,133.7828,133.7828,3999.0
2023-08-16 10:20:00,139.02,139.09,138.65,138.66,7145.0,133.8887,133.9561,133.5324,133.542,7145.0
2023-08-16 10:30:00,138.76,138.77,138.48,138.51,9245.0,133.6383,133.6479,133.3686,133.3975,9245.0
2023-08-16 10:40:00,138.53,138.63,138.18,138.33,9194.0,133.4168,133.5131,133.0797,133.2242,9194.0
2023-08-16 10:50:00,138.33,138.67,138.33,138.67,5255.0,133.2242,133.5516,133.2242,133.5516,5255.0
2023-08-16 11:00:00,138.71,138.77,138.57,138.77,5130.0,133.5901,133.6479,133.4553,133.6479,5130.0
2023-08-16 11:10:00,138.79,138.89,138.58,138.59,6485.0,133.6672,133.7635,133.4649,133.4746,6485.0
2023-08-16 11:20:00,138.59,138.7,138.53,138.7,6290.0,133.4746,133.5805,133.4168,133.5805,6290.0
2023-08-16 11:30:00,138.72,138.86,138.66,138.82,13382.0,133.5998,133.7346,133.542,133.6961,13382.0
2023-08-16 11:40:00,138.87,138.87,138.58,138.66,9237.0,133.7442,133.7442,133.4649,133.542,9237.0
2023-08-16 11:50:00,138.66,138.83,138.58,138.66,7009.0,133.542,133.7057,133.4649,133.542,7009.0
2023-08-16 12:00:00,138.71,138.87,138.68,138.81,8855.0,133.5901,133.7442,133.5613,133.6865,8855.0
2023-08-16 12:10:00,138.81,138.81,138.47,138.5,6312.0,133.6865,133.6865,133.359,133.3879,6312.0
2023-08-16 12:20:00,138.51,138.51,138.33,138.49,5545.0,133.3975,133.3975,133.2242,133.3783,5545.0
2023-08-16 12:30:00,138.51,138.58,138.46,138.58,7290.0,133.3975,133.4649,133.3494,133.4649,7290.0
2023-08-16 12:40:00,138.61,138.62,138.39,138.47,7748.0,133.4938,133.5035,133.282,133.359,7748.0
2023-08-16 12:50:00,138.42,138.51,138.34,138.42,7284.0,133.3108,133.3975,133.2338,133.3108,7284.0
2023-08-16 13:00:00,138.42,138.47,138.26,138.26,10177.0,133.3108,133.359,133.1568,133.1568,10177.0
2023-08-16 13:10:00,138.3,138.33,138.19,138.19,8696.0,133.1953,133.2242,133.0893,133.0893,8696.0
2023-08-16 13:20:00,138.28,138.36,138.25,138.28,6267.0,133.176,133.2531,133.1471,133.176,6267.0
2023-08-16 13:30:00,138.26,138.37,138.12,138.37,20993.0,133.1568,133.2627,133.0219,133.2627,20993.0
2023-08-16 13:40:00,138.32,138.71,138.31,138.63,10257.0,133.2145,133.5901,133.2049,133.5131,10257.0
2023-08-16 13:50:00,138.65,138.69,138.55,138.55,9888.0,133.5324,133.5709,133.436,133.436,9888.0
2023-08-16 14:00:00,138.57,138.57,138.23,138.34,15923.0,133.4553,133.4553,133.1279,133.2338,15923.0
2023-08-16 14:10:00,138.34,138.59,138.19,138.55,12352.0,133.2338,133.4746,133.0893,133.436,12352.0
2023-08-16 14:20:00,138.59,138.72,138.48,138.62,22937.0,133.4746,133.5998,133.3686,133.5035,22937.0
2023-08-16 14:30:00,138.68,138.8,138.58,138.64,14207.0,133.5613,133.6768,133.4649,133.5227,14207.0
2023-08-16 14:40:00,138.71,138.71,138.39,138.42,14540.0,133.5901,133.5901,133.282,133.3108,14540.0
2023-08-16 14:50:00,138.4,138.42,138.27,138.35,10905.0,133.2916,133.3108,133.1664,133.2434,10905.0
2023-08-16 15:00:00,138.33,138.33,138.09,138.16,10930.0,133.2242,133.2242,132.993,133.0604,10930.0
2023-08-16 15:10:00,138.19,138.23,137.81,137.88,12047.0,133.0893,133.1279,132.7234,132.7908,12047.0
2023-08-16 15:20:00,137.86,137.95,137.85,137.92,13860.0,132.7715,132.8582,132.7619,132.8293,13860.0
2023-08-16 15:30:00,137.88,138.08,137.82,137.86,18252.0,132.7908,132.9834,132.733,132.7715,18252.0
2023-08-16 15:40:00,137.84,137.97,137.73,137.91,21693.0,132.7523,132.8775,132.6463,132.8197,21693.0
2023-08-16 15:50:00,137.9,137.92,137.5,137.63,97403.0,132.81,132.8293,132.4248,132.55,97403.0
2023-08-17 09:30:00,138.39,138.58,138.39,138.56,7229.0,133.282,133.4649,133.282,133.4457,7229.0
2023-08-17 09:40:00,138.64,138.8,138.3,138.39,5549.0,133.5227,133.6768,133.1953,133.282,5549.0
2023-08-17 09:50:00,138.39,138.95,138.38,138.9,4761.0,133.282,133.8213,133.2723,133.7731,4761.0
2023-08-17 10:00:00,138.78,139.08,138.6,139.06,7179.0,133.6576,133.9465,133.4842,133.9272,7179.0
2023-08-17 10:10:00,138.99,139.09,138.86,139.03,6268.0,133.8598,133.9561,133.7346,133.8983,6268.0
2023-08-17 10:20:00,139.04,139.38,139.04,139.3,9372.0,133.908,134.2354,133.908,134.1584,9372.0
2023-08-17 10:30:00,139.23,139.24,138.8,138.92,11676.0,134.0909,134.1006,133.6768,133.7924,11676.0
2023-08-17 10:40:00,138.96,139.31,138.95,139.31,6938.0,133.8309,134.168,133.8213,134.168,6938.0
2023-08-17 10:50:00,139.4,139.42,139.3,139.32,7332.0,134.2547,134.2739,134.1584,134.1776,7332.0
2023-08-17 11:00:00,139.32,139.32,138.88,138.96,6279.0,134.1776,134.1776,133.7539,133.8309,6279.0
2023-08-17 11:10:00,138.92,138.95,138.78,138.83,3884.0,133.7924,133.8213,133.6576,133.7057,3884.0
2023-08-17 11:20:00,138.84,138.87,138.62,138.67,4969.0,133.7153,133.7442,133.5035,133.5516,4969.0
2023-08-17 11:30:00,138.72,138.77,138.58,138.68,5312.0,133.5998,133.6479,133.4649,133.5613,5312.0
2023-08-17 11:40:00,138.71,138.72,138.16,138.43,12285.0,133.5901,133.5998,133.0604,133.3205,12285.0
2023-08-17 11:50:00,138.44,138.45,138.22,138.42,8588.0,133.3301,133.3397,133.1182,133.3108,8588.0
2023-08-17 12:00:00,138.47,138.47,138.0,138.0,10851.0,133.359,133.359,132.9063,132.9063,10851.0
2023-08-17 12:10:00,138.0,138.27,138.0,138.16,7338.0,132.9063,133.1664,132.9063,133.0604,7338.0
2023-08-17 12:20:00,138.17,138.58,138.15,138.53,8987.0,133.0701,133.4649,133.0508,133.4168,8987.0
2023-08-17 12:30:00,138.53,138.53,138.39,138.44,6638.0,133.4168,133.4168,133.282,133.3301,6638.0
2023-08-17 12:40:00,138.44,138.69,138.44,138.56,4726.0,133.3301,133.5709,133.3301,133.4457,4726.0
2023-08-17 12:50:00,138.6,138.69,138.56,138.63,5437.0,133.4842,133.5709,133.4457,133.5131,5437.0
2023-08-17 13:00:00,138.67,138.71,138.53,138.6,5864.0,133.5516,133.5901,133.4168,133.4842,5864.0
2023-08-17 13:10:00,138.5,138.65,138.47,138.58,6256.0,133.3879,133.5324,133.359,133.4649,6256.0
2023-08-17 13:20:00,138.49,138.55,138.45,138.49,3103.0,133.3783,133.436,133.3397,133.3783,3103.0
2023-08-17 13:30:00,138.49,138.56,138.46,138.53,9209.0,133.3783,133.4457,133.3494,133.4168,9209.0
2023-08-17 13:40:00,138.53,138.55,138.42,138.45,10813.0,133.4168,133.436,133.3108,133.3397,10813.0
2023-08-17 13:50:00,138.49,138.59,138.49,138.56,8173.0,133.3783,133.4746,133.3783,133.4457,8173.0
2023-08-17 14:00:00,138.57,138.8,138.54,138.79,22893.0,133.4553,133.6768,133.4264,133.6672,22893.0
2023-08-17 14:10:00,138.79,138.83,138.66,138.72,28917.0,133.6672,133.7057,133.542,133.5998,28917.0
2023-08-17 14:20:00,138.75,138.85,138.66,138.77,12522.0,133.6287,133.725,133.542,133.6479,12522.0
2023-08-17 14:30:00,138.75,138.76,138.17,138.24,21461.0,133.6287,133.6383,133.0701,133.1375,21461.0
2023-08-17 14:40:00,138.25,138.31,138.09,138.25,20401.0,133.1471,133.2049,132.993,133.1471,20401.0
2023-08-17 14:50:00,138.24,138.32,138.0,138.1,18132.0,133.1375,133.2145,132.9063,133.0027,18132.0
2023-08-17 15:00:00,138.07,138.11,137.98,138.05,14252.0,132.9738,133.0123,132.8871,132.9545,14252.0
2023-08-17 15:10:00,138.01,138.04,137.67,137.78,19055.0,132.916,132.9449,132.5885,132.6945,19055.0
2023-08-17 15:20:00,137.78,138.03,137.62,138.03,15446.0,132.6945,132.9352,132.5404,132.9352,15446.0
2023-08-17 15:30:00,138.09,138.15,137.83,137.86,23108.0,132.993,133.0508,132.7426,132.7715,23108.0
2023-08-17 15:40:00,137.84,138.01,137.83,137.87,36889.0,132.7523,132.916,132.7426,132.7811,36889.0
2023-08-17 15:50:00,137.93,138.38,137.88,138.04,136048.0,132.8389,133.2723,132.7908,132.9449,136048.0
2023-08-18 09:30:00,137.17,138.44,137.17,138.35,35005.0,132.107,133.3301,132.107,133.2434,35005.0
2023-08-18 09:40:00,138.3,138.68,138.3,138.68,8634.0,133.1953,133.5613,133.1953,133.5613,8634.0
2023-08-18 09:50:00,138.72,138.95,138.67,138.73,8139.0,133.5998,133.8213,133.5516,133.6094,8139.0
2023-08-18 10:00:00,138.72,139.08,138.67,139.08,13362.0,133.5998,133.9465,133.5516,133.9465,13362.0
2023-08-18 10:10:00,139.09,139.29,138.9,139.25,14367.0,133.9561,134.1487,133.7731,134.1102,14367.0
2023-08-18 10:20:00,139.27,139.3,139.1,139.21,11997.0,134.1295,134.1584,133.9657,134.0717,11997.0
2023-08-18 10:30:00,139.2,139.26,139.03,139.26,13753.0,134.0621,134.1198,133.8983,134.1198,13753.0
2023-08-18 10:40:00,139.25,139.52,139.23,139.48,9242.0,134.1102,134.3702,134.0909,134.3317,9242.0
2023-08-18 10:50:00,139.52,139.58,139.29,139.44,11136.0,134.3702,134.428,134.1487,134.2932,11136.0
2023-08-18 11:00:00,139.47,139.72,139.47,139.66,12056.0,134.3221,134.5629,134.3221,134.5051,12056.0
2023-08-18 11:10:00,139.7,139.88,139.63,139.84,10689.0,134.5436,134.717,134.4762,134.6784,10689.0
2023-08-18 11:20:00,139.78,139.86,139.59,139.64,15918.0,134.6206,134.6977,134.4377,134.4858,15918.0
2023-08-18 11:30:00,139.6,139.8,139.58,139.6,12582.0,134.4473,134.6399,134.428,134.4473,12582.0
2023-08-18 11:40:00,139.59,139.75,139.48,139.64,13539.0,134.4377,134.5918,134.3317,134.4858,13539.0
2023-08-18 11:50:00,139.63,139.71,139.45,139.52,16734.0,134.4762,134.5532,134.3028,134.3702,16734.0
2023-08-18 12:00:00,139.4,139.45,139.15,139.18,4387.0,134.2547,134.3028,134.0139,134.0428,4387.0
2023-08-18 12:10:00,139.12,139.2,138.99,139.08,6441.0,133.985,134.0621,133.8598,133.9465,6441.0
2023-08-18 12:20:00,139.13,139.46,139.12,139.41,8484.0,133.9946,134.3125,133.985,134.2643,8484.0
2023-08-18 12:30:00,139.38,139.53,139.27,139.27,13603.0,134.2354,134.3799,134.1295,134.1295,13603.0
2023-08-18 12:40:00,139.23,139.51,139.19,139.5,10663.0,134.0909,134.3606,134.0524,134.351,10663.0
2023-08-18 12:50:00,139.48,139.61,139.44,139.56,15566.0,134.3317,134.4569,134.2932,134.4088,15566.0
2023-08-18 13:00:00,139.56,139.64,139.37,139.64,5967.0,134.4088,134.4858,134.2258,134.4858,5967.0
2023-08-18 13:10:00,139.62,139.71,139.57,139.65,8233.0,134.4666,134.5532,134.4184,134.4954,8233.0
2023-08-18 13:20:00,139.64,139.79,139.62,139.78,11214.0,134.4858,134.6303,134.4666,134.6206,11214.0
2023-08-18 13:30:00,139.82,139.96,139.73,139.81,12642.0,134.6592,134.794,134.5725,134.6495,12642.0
2023-08-18 13:40:00,139.82,139.96,139.77,139.9,8556.0,134.6592,134.794,134.611,134.7362,8556.0
2023-08-18 13:50:00,139.89,139.97,139.78,139.82,17822.0,134.7266,134.8036,134.6206,134.6592,17822.0
2023-08-18 14:00:00,139.83,139.87,139.64,139.87,29738.0,134.6688,134.7073,134.4858,134.7073,29738.0
2023-08-18 14:10:00,139.82,139.83,139.65,139.74,25456.0,134.6592,134.6688,134.4954,134.5821,25456.0
2023-08-18 14:20:00,139.77,139.78,139.51,139.6,14318.0,134.611,134.6206,134.3606,134.4473,14318.0
2023-08-18 14:30:00,139.64,139.85,139.61,139.84,11674.0,134.4858,134.6881,134.4569,134.6784,11674.0
2023-08-18 14:40:00,139.84,140.05,139.84,140.0,12222.0,134.6784,134.8807,134.6784,134.8325,12222.0
2023-08-18 14:50:00,140.02,140.02,139.79,139.79,14901.0,134.8518,134.8518,134.6303,134.6303,14901.0
2023-08-18 15:00:00,139.75,139.75,139.45,139.62,16207.0,134.5918,134.5918,134.3028,134.4666,16207.0
2023-08-18 15:10:00,139.61,139.71,139.49,139.71,10554.0,134.4569,134.5532,134.3414,134.5532,10554.0
2023-08-18 15:20:00,139.71,139.82,139.68,139.75,14882.0,134.5532,134.6592,134.5243,134.5918,14882.0
2023-08-18 15:30:00,139.77,139.79,139.62,139.7,21356.0,134.611,134.6303,134.4666,134.5436,21356.0
2023-08-18 15:40:00,139.75,140.0,139.67,139.96,37026.0,134.5918,134.8325,134.5147,134.794,37026.0
2023-08-18 15:50:00,140.02,140.04,139.36,139.51,112386.0,134.8518,134.8711,134.2162,134.3606,112386.0
2023-08-21 09:30:00,139.45,139.87,139.16,139.54,12524.0,134.3028,134.7073,134.0235,134.3895,12524.0
2023-08-21 09:40:00,139.53,139.6,138.6,138.72,12741.0,134.3799,134.4473,133.4842,133.5998,12741.0
2023-08-21 09:50:00,138.65,138.65,138.38,138.43,5430.0,133.5324,133.5324,133.2723,133.3205,5430.0
2023-08-21 10:00:00,138.45,138.76,138.25,138.65,21891.0,133.3397,133.6383,133.1471,133.5324,21891.0
2023-08-21 10:10:00,138.65,138.72,138.41,138.47,5500.0,133.5324,133.5998,133.3012,133.359,5500.0
2023-08-21 10:20:00,138.47,138.55,137.87,138.01,22289.0,133.359,133.436,132.7811,132.916,22289.0
2023-08-21 10:30:00,137.96,138.06,137.8,137.8,8386.0,132.8678,132.9641,132.7137,132.7137,8386.0
2023-08-21 10:40:00,137.84,138.06,137.74,137.94,15487.0,132.7523,132.9641,132.6559,132.8486,15487.0
2023-08-21 10:50:00,137.97,138.16,137.83,137.83,7911.0,132.8775,133.0604,132.7426,132.7426,7911.0
2023-08-21 11:00:00,137.84,137.97,137.75,137.75,4413.0,132.7523,132.8775,132.6656,132.6656,4413.0
2023-08-21 11:10:00,137.77,137.92,137.5,137.92,13498.0,132.6848,132.8293,132.4248,132.8293,13498.0
2023-08-21 11:20:00,137.95,138.07,137.79,137.8,6599.0,132.8582,132.9738,132.7041,132.7137,6599.0
2023-08-21 11:30:00,137.72,138.0,137.69,138.0,5873.0,132.6367,132.9063,132.6078,132.9063,5873.0
2023-08-21 11:40:00,138.0,138.05,137.73,137.82,7343.0,132.9063,132.9545,132.6463,132.733,7343.0
2023-08-21 11:50:00,137.78,137.78,137.51,137.64,5261.0,132.6945,132.6945,132.4344,132.5596,5261.0
2023-08-21 12:00:00,137.64,137.65,137.49,137.54,16927.0,132.5596,132.5693,132.4152,132.4633,16927.0
2023-08-21 12:10:00,137.51,137.87,137.51,137.86,5162.0,132.4344,132.7811,132.4344,132.7715,5162.0
2023-08-21 12:20:00,137.81,137.94,137.81,137.85,7081.0,132.7234,132.8486,132.7234,132.7619,7081.0
2023-08-21 12:30:00,137.9,137.93,137.83,137.85,3546.0,132.81,132.8389,132.7426,132.7619,3546.0
2023-08-21 12:40:00,137.86,138.11,137.86,138.08,6089.0,132.7715,133.0123,132.7715,132.9834,6089.0
2023-08-21 12:50:00,138.08,138.3,137.99,138.24,7687.0,132.9834,133.1953,132.8967,133.1375,7687.0
2023-08-21 13:00:00,138.23,138.29,138.05,138.23,7773.0,133.1279,133.1856,132.9545,133.1279,7773.0
2023-08-21 13:10:00,138.24,138.32,138.15,138.32,7090.0,133.1375,133.2145,133.0508,133.2145,7090.0
2023-08-21 13:20:00,138.42,138.61,138.41,138.49,3919.0,133.3108,133.4938,133.3012,133.3783,3919.0
2023-08-21 13:30:00,138.48,138.57,138.43,138.44,4222.0,133.3686,133.4553,133.3205,133.3301,4222.0
2023-08-21 13:40:00,138.46,138.6,138.46,138.55,3329.0,133.3494,133.4842,133.3494,133.436,3329.0
2023-08-21 13:50:00,138.55,138.62,138.42,138.45,9039.0,133.436,133.5035,133.3108,133.3397,9039.0
2023-08-21 14:00:00,138.39,138.52,138.35,138.5,7843.0,133.282,133.4072,133.2434,133.3879,7843.0
2023-08-21 14:10:00,138.51,138.6,138.4,138.42,7245.0,133.3975,133.4842,133.2916,133.3108,7245.0
2023-08-21 14:20:00,138.47,138.47,138.22,138.31,9444.0,133.359,133.359,133.1182,133.2049,9444.0
2023-08-21 14:30:00,138.32,138.44,138.21,138.25,6186.0,133.2145,133.3301,133.1086,133.1471,6186.0
2023-08-21 14:40:00,138.21,138.42,138.21,138.35,12179.0,133.1086,133.3108,133.1086,133.2434,12179.0
2023-08-21 14:50:00,138.36,138.39,138.25,138.38,21364.0,133.2531,133.282,133.1471,133.2723,21364.0
2023-08-21 15:00:00,138.42,138.69,138.41,138.56,9190.0,133.3108,133.5709,133.3012,133.4457,9190.0
2023-08-21 15:10:00,138.56,138.74,138.52,138.59,9901.0,133.4457,133.619,133.4072,133.4746,9901.0
2023-08-21 15:20:00,138.61,138.7,138.54,138.64,15527.0,133.4938,133.5805,133.4264,133.5227,15527.0
2023-08-21 15:30:00,138.61,138.73,138.55,138.69,17925.0,133.4938,133.6094,133.436,133.5709,17925.0
2023-08-21 15:40:00,138.7,138.8,138.58,138.63,24960.0,133.5805,133.6768,133.4649,133.5131,24960.0
2023-08-21 15:50:00,138.65,138.74,138.5,138.61,127382.0,133.5324,133.619,133.3879,133.4938,127382.0
2023-08-22 09:30:00,139.39,139.69,139.3,139.69,7510.0,134.245,134.534,134.1584,134.534,7510.0
2023-08-22 09:40:00,139.64,139.65,139.19,139.43,7890.0,134.4858,134.4954,134.0524,134.2836,7890.0
2023-08-22 09:50:00,139.39,139.49,139.16,139.27,7380.0,134.245,134.3414,134.0235,134.1295,7380.0
2023-08-22 10:00:00,139.17,139.3,138.95,138.97,9925.0,134.0332,134.1584,133.8213,133.8405,9925.0
2023-08-22 10:10:00,138.92,139.16,138.89,139.16,7970.0,133.7924,134.0235,133.7635,134.0235,7970.0
2023-08-22 10:20:00,139.14,139.39,139.01,139.38,8356.0,134.0043,134.245,133.8791,134.2354,8356.0
2023-08-22 10:30:00,139.39,139.39,138.9,138.9,8401.0,134.245,134.245,133.7731,133.7731,8401.0
2023-08-22 10:40:00,138.95,138.95,138.72,138.77,4887.0,133.8213,133.8213,133.5998,133.6479,4887.0
2023-08-22 10:50:00,138.82,138.97,138.76,138.8,7564.0,133.6961,133.8405,133.6383,133.6768,7564.0
2023-08-22 11:00:00,138.8,138.91,138.6,138.6,4999.0,133.6768,133.7828,133.4842,133.4842,4999.0
2023-08-22 11:10:00,138.55,138.98,138.55,138.97,7965.0,133.436,133.8502,133.436,133.8405,7965.0
2023-08-22 11:20:00,139.06,139.09,138.95,138.99,5946.0,133.9272,133.9561,133.8213,133.8598,5946.0
2023-08-22 11:30:00,139.03,139.16,138.98,138.99,7392.0,133.8983,134.0235,133.8502,133.8598,7392.0
2023-08-22 11:40:00,139.02,139.08,138.91,138.96,12701.0,133.8887,133.9465,133.7828,133.8309,12701.0
2023-08-22 11:50:00,138.96,138.96,138.71,138.77,12829.0,133.8309,133.8309,133.5901,133.6479,12829.0
2023-08-22 12:00:00,138.77,138.77,138.44,138.44,13455.0,133.6479,133.6479,133.3301,133.3301,13455.0
2023-08-22 12:10:00,138.47,138.53,138.26,138.53,10452.0,133.359,133.4168,133.1568,133.4168,10452.0
2023-08-22 12:20:00,138.5,138.55,138.39,138.52,10391.0,133.3879,133.436,133.282,133.4072,10391.0
2023-08-22 12:30:00,138.53,138.55,138.36,138.55,5469.0,133.4168,133.436,133.2531,133.436,5469.0
2023-08-22 12:40:00,138.49,138.58,138.4,138.48,6498.0,133.3783,133.4649,133.2916,133.3686,6498.0
2023-08-22 12:50:00,138.51,138.61,138.23,138.28,9966.0,133.3975,133.4938,133.1279,133.176,9966.0
2023-08-22 13:00:00,138.28,138.28,138.0,138.11,7575.0,133.176,133.176,132.9063,133.0123,7575.0
2023-08-22 13:10:00,138.15,138.15,137.99,138.06,4289.0,133.0508,133.0508,132.8967,132.9641,4289.0
2023-08-22 13:20:00,138.1,138.22,137.97,138.22,3324.0,133.0027,133.1182,132.8775,133.1182,3324.0
2023-08-22 13:30:00,138.25,138.25,138.13,138.15,9175.0,133.1471,133.1471,133.0316,133.0508,9175.0
2023-08-22 13:40:00,138.15,138.18,138.07,138.07,3919.0,133.0508,133.0797,132.9738,132.9738,3919.0
2023-08-22 13:50:00,138.01,138.17,138.01,138.13,4172.0,132.916,133.0701,132.916,133.0316,4172.0
2023-08-22 14:00:00,138.11,138.2,138.01,138.19,6352.0,133.0123,133.099,132.916,133.0893,6352.0
2023-08-22 14:10:00,138.15,138.15,137.96,138.02,5222.0,133.0508,133.0508,132.8678,132.9256,5222.0
2023-08-22 14:20:00,138.05,138.23,138.02,138.23,6510.0,132.9545,133.1279,132.9256,133.1279,6510.0
2023-08-22 14:30:00,138.25,138.5,138.24,138.5,9254.0,133.1471,133.3879,133.1375,133.3879,9254.0
2023-08-22 14:40:00,138.48,138.48,138.13,138.13,6351.0,133.3686,133.3686,133.0316,133.0316,6351.0
2023-08-22 14:50:00,138.16,138.26,138.12,138.24,7575.0,133.0604,133.1568,133.0219,133.1375,7575.0
2023-08-22 15:00:00,138.26,138.49,138.22,138.43,7533.0,133.1568,133.3783,133.1182,133.3205,7533.0
2023-08-22 15:10:00,138.41,138.53,138.31,138.31,16911.0,133.3012,133.4168,133.2049,133.2049,16911.0
2023-08-22 15:20:00,138.27,138.38,138.19,138.35,31144.0,133.1664,133.2723,133.0893,133.2434,31144.0
2023-08-22 15:30:00,138.3,138.3,138.14,138.25,17914.0,133.1953,133.1953,133.0412,133.1471,17914.0
2023-08-22 15:40:00,138.24,138.29,138.19,138.24,27857.0,133.1375,133.1856,133.0893,133.1375,27857.0
2023-08-22 15:50:00,138.22,138.43,138.13,138.35,86778.0,133.1182,133.3205,133.0316,133.2434,86778.0
2023-08-23 09:30:00,138.83,138.83,138.05,138.72,8969.0,133.7057,133.7057,132.9545,133.5998,8969.0
2023-08-23 09:40:00,138.82,138.9,138.54,138.6,4459.0,133.6961,133.7731,133.4264,133.4842,4459.0
2023-08-23 09:50:00,138.59,138.65,138.33,138.46,9828.0,133.4746,133.5324,133.2242,133.3494,9828.0
2023-08-23 10:00:00,138.46,138.47,138.25,138.35,11911.0,133.3494,133.359,133.1471,133.2434,11911.0
2023-08-23 10:10:00,138.38,138.54,138.04,138.11,7917.0,133.2723,133.4264,132.9449,133.0123,7917.0
2023-08-23 10:20:00,138.09,138.25,138.03,138.15,5409.0,132.993,133.1471,132.9352,133.0508,5409.0
2023-08-23 10:30:00,138.15,138.22,137.88,138.01,13099.0,133.0508,133.1182,132.7908,132.916,13099.0
2023-08-23 10:40:00,137.97,138.09,137.9,138.09,7458.0,132.8775,132.993,132.81,132.993,7458.0
2023-08-23 10:50:00,138.05,138.2,138.05,138.2,11329.0,132.9545,133.099,132.9545,133.099,11329.0
2023-08-23 11:00:00,138.2,138.48,138.19,138.29,13793.0,133.099,133.3686,133.0893,133.1856,13793.0
2023-08-23 11:10:00,138.45,138.45,138.15,138.15,11423.0,133.3397,133.3397,133.0508,133.0508,11423.0
2023-08-23 11:20:00,138.14,138.37,138.08,138.26,13746.0,133.0412,133.2627,132.9834,133.1568,13746.0
2023-08-23 11:30:00,138.33,138.53,138.21,138.22,7727.0,133.2242,133.4168,133.1086,133.1182,7727.0
2023-08-23 11:40:00,138.25,138.25,138.11,138.19,7174.0,133.1471,133.1471,133.0123,133.0893,7174.0
2023-08-23 11:50:00,138.19,138.38,138.15,138.31,10971.0,133.0893,133.2723,133.0508,133.2049,10971.0
2023-08-23 12:00:00,138.27,138.4,138.22,138.36,33034.0,133.1664,133.2916,133.1182,133.2531,33034.0
2023-08-23 12:10:00,138.36,138.5,138.32,138.38,16040.0,133.2531,133.3879,133.2145,133.2723,16040.0
2023-08-23 12:20:00,138.38,138.49,138.31,138.39,8155.0,133.2723,133.3783,133.2049,133.282,8155.0
2023-08-23 12:30:00,138.41,138.48,138.37,138.43,4800.0,133.3012,133.3686,133.2627,133.3205,4800.0
2023-08-23 12:40:00,138.44,138.63,138.4,138.53,8853.0,133.3301,133.5131,133.2916,133.4168,8853.0
2023-08-23 12:50:00,138.55,138.6,138.45,138.5,9852.0,133.436,133.4842,133.3397,133.3879,9852.0
2023-08-23 13:00:00,138.48,138.57,138.44,138.53,5227.0,133.3686,133.4553,133.3301,133.4168,5227.0
2023-08-23 13:10:00,138.59,138.75,138.55,138.59,7846.0,133.4746,133.6287,133.436,133.4746,7846.0
2023-08-23 13:20:00,138.57,138.64,138.53,138.64,6239.0,133.4553,133.5227,133.4168,133.5227,6239.0
2023-08-23 13:30:00,138.64,138.79,138.63,138.63,6165.0,133.5227,133.6672,133.5131,133.5131,6165.0
2023-08-23 13:40:00,138.64,138.74,138.6,138.71,7402.0,133.5227,133.619,133.4842,133.5901,7402.0
2023-08-23 13:50:00,138.69,138.69,138.54,138.6,25323.0,133.5709,133.5709,133.4264,133.4842,25323.0
2023-08-23 14:00:00,138.61,138.7,138.54,138.56,19315.0,133.4938,133.5805,133.4264,133.4457,19315.0
2023-08-23 14:10:00,138.56,138.56,138.39,138.43,13479.0,133.4457,133.4457,133.282,133.3205,13479.0
2023-08-23 14:20:00,138.39,138.54,138.36,138.53,3195.0,133.282,133.4264,133.2531,133.4168,3195.0
2023-08-23 14:30:00,138.54,138.55,138.34,138.39,10147.0,133.4264,133.436,133.2338,133.282,10147.0
2023-08-23 14:40:00,138.41,138.61,138.34,138.5,6028.0,133.3012,133.4938,133.2338,133.3879,6028.0
2023-08-23 14:50:00,138.5,138.59,138.45,138.53,35503.0,133.3879,133.4746,133.3397,133.4168,35503.0
2023-08-23 15:00:00,138.53,138.67,138.49,138.52,22041.0,133.4168,133.5516,133.3783,133.4072,22041.0
2023-08-23 15:10:00,138.55,138.62,138.44,138.44,7973.0,133.436,133.5035,133.3301,133.3301,7973.0
2023-08-23 15:20:00,138.41,138.52,138.3,138.48,13088.0,133.3012,133.4072,133.1953,133.3686,13088.0
2023-08-23 15:30:00,138.5,138.51,138.39,138.39,11194.0,133.3879,133.3975,133.282,133.282,11194.0
2023-08-23 15:40:00,138.4,138.4,137.98,138.08,54219.0,133.2916,133.2916,132.8871,132.9834,54219.0
2023-08-23 15:50:00,138.08,138.12,137.68,137.92,185660.0,132.9834,133.0219,132.5982,132.8293,185660.0
2023-08-24 09:30:00,137.75,138.71,137.61,138.66,13287.0,132.6656,133.5901,132.5307,133.542,13287.0
2023-08-24 09:40:00,138.46,138.7,138.22,138.59,12087.0,133.3494,133.5805,133.1182,133.4746,12087.0
2023-08-24 09:50:00,138.6,139.51,138.48,139.51,65881.0,133.4842,134.3606,133.3686,134.3606,65881.0
2023-08-24 10:00:00,139.48,139.7,139.04,139.08,17088.0,134.3317,134.5436,133.908,133.9465,17088.0
2023-08-24 10:10:00,139.05,139.1,138.62,138.92,29913.0,133.9176,133.9657,133.5035,133.7924,29913.0
2023-08-24 10:20:00,138.88,139.21,138.81,139.06,9482.0,133.7539,134.0717,133.6865,133.9272,9482.0
2023-08-24 10:30:00,139.07,139.18,138.86,139.05,10070.0,133.9369,134.0428,133.7346,133.9176,10070.0
2023-08-24 10:40:00,139.06,139.21,138.75,138.8,8015.0,133.9272,134.0717,133.6287,133.6768,8015.0
2023-08-24 10:50:00,138.75,138.9,138.56,138.6,7665.0,133.6287,133.7731,133.4457,133.4842,7665.0
2023-08-24 11:00:00,138.59,138.59,138.36,138.58,7888.0,133.4746,133.4746,133.2531,133.4649,7888.0
2023-08-24 11:10:00,138.65,138.67,138.42,138.44,7179.0,133.5324,133.5516,133.3108,133.3301,7179.0
2023-08-24 11:20:00,138.44,138.52,138.33,138.42,6334.0,133.3301,133.4072,133.2242,133.3108,6334.0
2023-08-24 11:30:00,138.46,138.49,138.26,138.32,5744.0,133.3494,133.3783,133.1568,133.2145,5744.0
2023-08-24 11:40:00,138.27,138.42,138.12,138.18,7636.0,133.1664,133.3108,133.0219,133.0797,7636.0
2023-08-24 11:50:00,138.2,138.3,138.13,138.14,5343.0,133.099,133.1953,133.0316,133.0412,5343.0
2023-08-24 12:00:00,138.1,138.32,138.1,138.25,4373.0,133.0027,133.2145,133.0027,133.1471,4373.0
2023-08-24 12:10:00,138.28,138.3,138.11,138.11,5367.0,133.176,133.1953,133.0123,133.0123,5367.0
2023-08-24 12:20:00,138.12,138.22,138.02,138.07,4519.0,133.0219,133.1182,132.9256,132.9738,4519.0
2023-08-24 12:30:00,138.01,138.07,137.96,138.05,3333.0,132.916,132.9738,132.8678,132.9545,3333.0
2023-08-24 12:40:00,138.13,138.32,138.08,138.18,8024.0,133.0316,133.2145,132.9834,133.0797,8024.0
2023-08-24 12:50:00,138.26,138.26,138.0,138.02,3653.0,133.1568,133.1568,132.9063,132.9256,3653.0
2023-08-24 13:00:00,138.06,138.07,137.75,137.94,3923.0,132.9641,132.9738,132.6656,132.8486,3923.0
2023-08-24 13:10:00,137.91,137.97,137.81,137.83,4619.0,132.8197,132.8775,132.7234,132.7426,4619.0
2023-08-24 13:20:00,137.83,137.91,137.74,137.91,5606.0,132.7426,132.8197,132.6559,132.8197,5606.0
2023-08-24 13:30:00,137.89,138.01,137.82,137.99,7323.0,132.8004,132.916,132.733,132.8967,7323.0
2023-08-24 13:40:00,138.05,138.12,137.82,137.85,3209.0,132.9545,133.0219,132.733,132.7619,3209.0
2023-08-24 13:50:00,137.85,137.85,137.71,137.72,2024.0,132.7619,132.7619,132.6271,132.6367,2024.0
2023-08-24 14:00:00,137.81,137.9,137.72,137.78,3573.0,132.7234,132.81,132.6367,132.6945,3573.0
2023-08-24 14:10:00,137.77,137.88,137.66,137.69,4695.0,132.6848,132.7908,132.5789,132.6078,4695.0
2023-08-24 14:20:00,137.7,137.85,137.7,137.82,4451.0,132.6174,132.7619,132.6174,132.733,4451.0
2023-08-24 14:30:00,137.86,137.92,137.75,137.78,4864.0,132.7715,132.8293,132.6656,132.6945,4864.0
2023-08-24 14:40:00,137.72,137.96,137.71,137.88,5112.0,132.6367,132.8678,132.6271,132.7908,5112.0
2023-08-24 14:50:00,137.88,138.05,137.8,137.99,5261.0,132.7908,132.9545,132.7137,132.8967,5261.0
2023-08-24 15:00:00,137.94,138.01,137.9,138.01,4095.0,132.8486,132.916,132.81,132.916,4095.0
2023-08-24 15:10:00,137.99,138.2,137.99,138.2,8148.0,132.8967,133.099,132.8967,133.099,8148.0
2023-08-24 15:20:00,138.16,138.27,138.06,138.15,6888.0,133.0604,133.1664,132.9641,133.0508,6888.0
2023-08-24 15:30:00,138.16,138.21,137.95,137.95,11486.0,133.0604,133.1086,132.8582,132.8582,11486.0
2023-08-24 15:40:00,137.94,138.01,137.43,137.59,32636.0,132.8486,132.916,132.3574,132.5115,32636.0
2023-08-24 15:50:00,137.62,137.77,137.21,137.24,148619.0,132.5404,132.6848,132.1455,132.1744,148619.0
2023-08-25 09:30:00,137.72,138.52,137.37,138.27,12103.0,132.6367,133.4072,132.2996,133.1664,12103.0
2023-08-25 09:40:00,138.25,138.4,137.87,137.94,6767.0,133.1471,133.2916,132.7811,132.8486,6767.0
2023-08-25 09:50:00,137.94,137.95,137.58,137.62,9620.0,132.8486,132.8582,132.5019,132.5404,9620.0
2023-08-25 10:00:00,137.64,137.87,137.44,137.55,19220.0,132.5596,132.7811,132.367,132.473,19220.0
2023-08-25 10:10:00,137.55,138.18,137.32,137.75,17528.0,132.473,133.0797,132.2514,132.6656,17528.0
2023-08-25 10:20:00,137.77,137.78,137.2,137.48,17744.0,132.6848,132.6945,132.1359,132.4055,17744.0
2023-08-25 10:30:00,137.43,137.47,137.25,137.4,6302.0,132.3574,132.3959,132.184,132.3285,6302.0
2023-08-25 10:40:00,137.43,137.56,136.91,137.03,5851.0,132.3574,132.4826,131.8566,131.9722,5851.0
2023-08-25 10:50:00,137.05,137.14,136.81,136.89,17124.0,131.9914,132.0781,131.7603,131.8373,17124.0
2023-08-25 11:00:00,136.9,137.4,136.63,137.37,9156.0,131.847,132.3285,131.5869,132.2996,9156.0
2023-08-25 11:10:00,137.48,137.54,137.18,137.36,6483.0,132.4055,132.4633,132.1166,132.29,6483.0
2023-08-25 11:20:00,137.35,137.96,137.3,137.94,6729.0,132.2803,132.8678,132.2322,132.8486,6729.0
2023-08-25 11:30:00,138.0,138.16,137.78,138.13,7303.0,132.9063,133.0604,132.6945,133.0316,7303.0
2023-08-25 11:40:00,138.18,138.19,137.9,138.13,9953.0,133.0797,133.0893,132.81,133.0316,9953.0
2023-08-25 11:50:00,138.14,138.2,137.9,138.1,7440.0,133.0412,133.099,132.81,133.0027,7440.0
2023-08-25 12:00:00,138.13,138.37,138.09,138.15,4868.0,133.0316,133.2627,132.993,133.0508,4868.0
2023-08-25 12:10:00,138.11,138.25,138.01,138.17,5459.0,133.0123,133.1471,132.916,133.0701,5459.0
2023-08-25 12:20:00,138.17,138.62,138.14,138.59,6151.0,133.0701,133.5035,133.0412,133.4746,6151.0
2023-08-25 12:30:00,138.53,138.71,138.48,138.51,5664.0,133.4168,133.5901,133.3686,133.3975,5664.0
2023-08-25 12:40:00,138.56,138.62,138.36,138.41,4216.0,133.4457,133.5035,133.2531,133.3012,4216.0
2023-08-25 12:50:00,138.38,138.67,138.3,138.61,8267.0,133.2723,133.5516,133.1953,133.4938,8267.0
2023-08-25 13:00:00,138.66,138.76,138.51,138.62,7579.0,133.542,133.6383,133.3975,133.5035,7579.0
2023-08-25 13:10:00,138.54,138.88,138.5,138.54,11630.0,133.4264,133.7539,133.3879,133.4264,11630.0
2023-08-25 13:20:00,138.55,138.61,138.38,138.59,6049.0,133.436,133.4938,133.2723,133.4746,6049.0
2023-08-25 13:30:00,138.64,138.64,138.51,138.54,9690.0,133.5227,133.5227,133.3975,133.4264,9690.0
2023-08-25 13:40:00,138.58,138.68,138.53,138.67,5830.0,133.4649,133.5613,133.4168,133.5516,5830.0
2023-08-25 13:50:00,138.69,138.91,138.66,138.91,5307.0,133.5709,133.7828,133.542,133.7828,5307.0
2023-08-25 14:00:00,138.9,139.12,138.86,139.03,6913.0,133.7731,133.985,133.7346,133.8983,6913.0
2023-08-25 14:10:00,139.03,139.19,138.96,139.15,5122.0,133.8983,134.0524,133.8309,134.0139,5122.0
2023-08-25 14:20:00,139.15,139.28,139.13,139.14,5866.0,134.0139,134.1391,133.9946,134.0043,5866.0
2023-08-25 14:30:00,139.15,139.26,139.02,139.14,8936.0,134.0139,134.1198,133.8887,134.0043,8936.0
2023-08-25 14:40:00,139.18,139.3,139.05,139.15,8138.0,134.0428,134.1584,133.9176,134.0139,8138.0
2023-08-25 14:50:00,139.18,139.22,139.02,139.18,10640.0,134.0428,134.0813,133.8887,134.0428,10640.0
2023-08-25 15:00:00,139.26,139.41,139.25,139.41,8360.0,134.1198,134.2643,134.1102,134.2643,8360.0
2023-08-25 15:10:00,139.37,139.5,139.34,139.37,14653.0,134.2258,134.351,134.1969,134.2258,14653.0
2023-08-25 15:20:00,139.4,139.6,139.4,139.5,12794.0,134.2547,134.4473,134.2547,134.351,12794.0
2023-08-25 15:30:00,139.46,139.51,138.88,138.97,26711.0,134.3125,134.3606,133.7539,133.8405,26711.0
2023-08-25 15:40:00,138.96,138.96,138.49,138.59,61166.0,133.8309,133.8309,133.3783,133.4746,61166.0
2023-08-25 15:50:00,138.59,138.64,138.21,138.38,221595.0,133.4746,133.5227,133.1086,133.2723,221595.0
2023-08-28 09:30:00,138.96,140.08,138.96,140.08,8523.0,133.8309,134.9096,133.8309,134.9096,8523.0
2023-08-28 09:40:00,140.03,140.43,139.83,140.28,5112.0,134.8614,135.2467,134.6688,135.1022,5112.0
2023-08-28 09:50:00,140.27,140.56,140.13,140.5,5997.0,135.0926,135.3719,134.9577,135.3141,5997.0
2023-08-28 10:00:00,140.57,140.67,140.2,140.25,7611.0,135.3815,135.4778,135.0251,135.0733,7611.0
2023-08-28 10:10:00,140.21,140.3,139.98,140.14,5960.0,135.0348,135.1215,134.8133,134.9674,5960.0
2023-08-28 10:20:00,140.07,140.33,139.96,140.33,13000.0,134.8999,135.1503,134.794,135.1503,13000.0
2023-08-28 10:30:00,140.41,140.41,140.1,140.1,3014.0,135.2274,135.2274,134.9288,134.9288,3014.0
2023-08-28 10:40:00,140.14,140.35,140.14,140.2,4207.0,134.9674,135.1696,134.9674,135.0251,4207.0
2023-08-28 10:50:00,140.2,140.24,139.98,140.24,7430.0,135.0251,135.0637,134.8133,135.0637,7430.0
2023-08-28 11:00:00,140.22,140.25,139.87,140.0,5996.0,135.0444,135.0733,134.7073,134.8325,5996.0
2023-08-28 11:10:00,139.96,140.14,139.9,140.03,3860.0,134.794,134.9674,134.7362,134.8614,3860.0
2023-08-28 11:20:00,140.11,140.13,139.87,139.94,5450.0,134.9385,134.9577,134.7073,134.7747,5450.0
2023-08-28 11:30:00,139.94,140.09,139.84,140.09,1877.0,134.7747,134.9192,134.6784,134.9192,1877.0
2023-08-28 11:40:00,140.11,140.17,139.94,140.14,4554.0,134.9385,134.9963,134.7747,134.9674,4554.0
2023-08-28 11:50:00,140.12,140.17,140.0,140.05,4045.0,134.9481,134.9963,134.8325,134.8807,4045.0
2023-08-28 12:00:00,140.06,140.08,139.86,139.92,2818.0,134.8903,134.9096,134.6977,134.7555,2818.0
2023-08-28 12:10:00,139.97,140.02,139.83,139.83,4853.0,134.8036,134.8518,134.6688,134.6688,4853.0
2023-08-28 12:20:00,139.82,140.01,139.79,139.87,6818.0,134.6592,134.8422,134.6303,134.7073,6818.0
2023-08-28 12:30:00,139.87,139.94,139.76,139.8,3426.0,134.7073,134.7747,134.6014,134.6399,3426.0
2023-08-28 12:40:00,139.77,139.84,139.59,139.59,7232.0,134.611,134.6784,134.4377,134.4377,7232.0
2023-08-28 12:50:00,139.53,139.89,139.51,139.86,11825.0,134.3799,134.7266,134.3606,134.6977,11825.0
2023-08-28 13:00:00,139.89,139.99,139.85,139.85,4354.0,134.7266,134.8229,134.6881,134.6881,4354.0
2023-08-28 13:10:00,139.87,139.87,139.56,139.58,3091.0,134.7073,134.7073,134.4088,134.428,3091.0
2023-08-28 13:20:00,139.61,139.79,139.59,139.69,5244.0,134.4569,134.6303,134.4377,134.534,5244.0
2023-08-28 13:30:00,139.67,139.76,139.62,139.7,7963.0,134.5147,134.6014,134.4666,134.5436,7963.0
2023-08-28 13:40:00,139.74,139.76,139.51,139.53,8999.0,134.5821,134.6014,134.3606,134.3799,8999.0
2023-08-28 13:50:00,139.51,139.62,139.22,139.27,7007.0,134.3606,134.4666,134.0813,134.1295,7007.0
2023-08-28 14:00:00,139.27,139.38,139.23,139.34,4489.0,134.1295,134.2354,134.0909,134.1969,4489.0
2023-08-28 14:10:00,139.37,139.39,139.12,139.27,5031.0,134.2258,134.245,133.985,134.1295,5031.0
2023-08-28 14:20:00,139.25,139.33,139.16,139.21,7088.0,134.1102,134.1873,134.0235,134.0717,7088.0
2023-08-28 14:30:00,139.25,139.41,139.14,139.17,7171.0,134.1102,134.2643,134.0043,134.0332,7171.0
2023-08-28 14:40:00,139.12,139.2,139.06,139.16,5287.0,133.985,134.0621,133.9272,134.0235,5287.0
2023-08-28 14:50:00,139.17,139.24,139.12,139.16,6806.0,134.0332,134.1006,133.985,134.0235,6806.0
2023-08-28 15:00:00,139.16,139.34,139.15,139.32,6023.0,134.0235,134.1969,134.0139,134.1776,6023.0
2023-08-28 15:10:00,139.37,139.43,139.21,139.43,14659.0,134.2258,134.2836,134.0717,134.2836,14659.0
2023-08-28 15:20:00,139.44,139.47,139.07,139.24,16849.0,134.2932,134.3221,133.9369,134.1006,16849.0
2023-08-28 15:30:00,139.21,139.28,139.1,139.1,11664.0,134.0717,134.1391,133.9657,133.9657,11664.0
2023-08-28 15:40:00,139.12,139.43,138.99,139.36,33393.0,133.985,134.2836,133.8598,134.2162,33393.0
2023-08-28 15:50:00,139.33,139.37,138.78,138.85,144686.0,134.1873,134.2258,133.6576,133.725,144686.0
2023-08-29 09:30:00,138.83,139.07,138.77,139.07,7189.0,133.7057,133.9369,133.6479,133.9369,7189.0
2023-08-29 09:40:00,139.0,139.09,138.71,138.72,3154.0,133.8694,133.9561,133.5901,133.5998,3154.0
2023-08-29 09:50:00,138.79,138.79,138.44,138.67,6643.0,133.6672,133.6672,133.3301,133.5516,6643.0
2023-08-29 10:00:00,138.68,139.17,138.66,139.14,6065.0,133.5613,134.0332,133.542,134.0043,6065.0
2023-08-29 10:10:00,139.08,139.44,138.94,139.38,6574.0,133.9465,134.2932,133.8117,134.2354,6574.0
2023-08-29 10:20:00,139.33,139.61,139.31,139.59,5356.0,134.1873,134.4569,134.168,134.4377,5356.0
2023-08-29 10:30:00,139.7,139.77,139.48,139.53,6019.0,134.5436,134.611,134.3317,134.3799,6019.0
2023-08-29 10:40:00,139.57,139.83,139.52,139.8,16629.0,134.4184,134.6688,134.3702,134.6399,16629.0
2023-08-29 10:50:00,139.84,139.86,139.54,139.76,5888.0,134.6784,134.6977,134.3895,134.6014,5888.0
2023-08-29 11:00:00,139.74,140.03,139.74,140.01,2169.0,134.5821,134.8614,134.5821,134.8422,2169.0
2023-08-29 11:10:00,140.1,140.28,139.92,140.25,3704.0,134.9288,135.1022,134.7555,135.0733,3704.0
2023-08-29 11:20:00,140.31,140.36,140.19,140.31,5275.0,135.1311,135.1792,135.0155,135.1311,5275.0
2023-08-29 11:30:00,140.29,140.56,140.29,140.49,3645.0,135.1118,135.3719,135.1118,135.3044,3645.0
2023-08-29 11:40:00,140.69,140.69,140.42,140.42,3876.0,135.4971,135.4971,135.237,135.237,3876.0
2023-08-29 11:50:00,140.42,140.47,140.35,140.37,3635.0,135.237,135.2852,135.1696,135.1889,3635.0
2023-08-29 12:00:00,140.38,140.42,140.31,140.4,6883.0,135.1985,135.237,135.1311,135.2178,6883.0
2023-08-29 12:10:00,140.42,140.62,140.37,140.61,10155.0,135.237,135.4296,135.1889,135.42,10155.0
2023-08-29 12:20:00,140.69,140.78,140.62,140.72,3590.0,135.4971,135.5837,135.4296,135.526,3590.0
2023-08-29 12:30:00,140.74,140.75,140.49,140.49,5497.0,135.5452,135.5548,135.3044,135.3044,5497.0
2023-08-29 12:40:00,140.47,140.47,140.28,140.35,4539.0,135.2852,135.2852,135.1022,135.1696,4539.0
2023-08-29 12:50:00,140.4,140.43,140.24,140.25,5831.0,135.2178,135.2467,135.0637,135.0733,5831.0
2023-08-29 13:00:00,140.3,140.62,140.26,140.52,3893.0,135.1215,135.4296,135.0829,135.3333,3893.0
2023-08-29 13:10:00,140.51,140.6,140.37,140.37,4648.0,135.3237,135.4104,135.1889,135.1889,4648.0
2023-08-29 13:20:00,140.35,140.62,140.35,140.53,3283.0,135.1696,135.4296,135.1696,135.343,3283.0
2023-08-29 13:30:00,140.56,140.8,140.56,140.79,5138.0,135.3719,135.603,135.3719,135.5934,5138.0
2023-08-29 13:40:00,140.84,140.84,140.62,140.63,2729.0,135.6415,135.6415,135.4296,135.4393,2729.0
2023-08-29 13:50:00,140.61,140.61,140.27,140.4,7638.0,135.42,135.42,135.0926,135.2178,7638.0
2023-08-29 14:00:00,140.48,140.48,140.31,140.44,3630.0,135.2948,135.2948,135.1311,135.2563,3630.0
2023-08-29 14:10:00,140.43,140.49,140.33,140.43,5740.0,135.2467,135.3044,135.1503,135.2467,5740.0
2023-08-29 14:20:00,140.51,140.51,140.33,140.34,7982.0,135.3237,135.3237,135.1503,135.16,7982.0
2023-08-29 14:30:00,140.46,140.8,140.46,140.68,9981.0,135.2755,135.603,135.2755,135.4874,9981.0
2023-08-29 14:40:00,140.7,140.93,140.69,140.83,9565.0,135.5067,135.7282,135.4971,135.6319,9565.0
2023-08-29 14:50:00,140.84,140.84,140.55,140.64,9077.0,135.6415,135.6415,135.3622,135.4489,9077.0
2023-08-29 15:00:00,140.68,140.68,140.5,140.59,8947.0,135.4874,135.4874,135.3141,135.4008,8947.0
2023-08-29 15:10:00,140.6,140.78,140.6,140.77,14536.0,135.4104,135.5837,135.4104,135.5741,14536.0
2023-08-29 15:20:00,140.79,141.03,140.76,140.97,16468.0,135.5934,135.8245,135.5645,135.7667,16468.0
2023-08-29 15:30:00,140.98,140.98,140.69,140.69,21489.0,135.7764,135.7764,135.4971,135.4971,21489.0
2023-08-29 15:40:00,140.68,140.83,140.66,140.68,25090.0,135.4874,135.6319,135.4682,135.4874,25090.0
2023-08-29 15:50:00,140.68,141.07,140.66,140.97,122371.0,135.4874,135.863,135.4682,135.7667,122371.0
2023-08-30 09:30:00,141.02,141.19,140.72,140.87,15097.0,135.8149,135.9786,135.526,135.6704,15097.0
2023-08-30 09:40:00,140.84,141.28,140.83,140.98,13844.0,135.6415,136.0653,135.6319,135.7764,13844.0
2023-08-30 09:50:00,141.06,141.5,140.95,141.48,8892.0,135.8534,136.2772,135.7475,136.2579,8892.0
2023-08-30 10:00:00,141.42,141.57,141.26,141.47,4550.0,136.2001,136.3446,136.046,136.2483,4550.0
2023-08-30 10:10:00,141.52,141.64,141.27,141.41,5643.0,136.2964,136.412,136.0557,136.1905,5643.0
2023-08-30 10:20:00,141.33,141.35,140.95,141.05,9564.0,136.1134,136.1327,135.7475,135.8438,9564.0
2023-08-30 10:30:00,141.13,141.48,141.09,141.28,4708.0,135.9208,136.2579,135.8823,136.0653,4708.0
2023-08-30 10:40:00,141.22,141.62,141.2,141.54,4792.0,136.0075,136.3927,135.9882,136.3157,4792.0
2023-08-30 10:50:00,141.53,141.76,141.45,141.68,4919.0,136.3061,136.5276,136.229,136.4505,4919.0
2023-08-30 11:00:00,141.63,141.73,141.46,141.65,4057.0,136.4024,136.4987,136.2386,136.4216,4057.0
2023-08-30 11:10:00,141.65,141.72,141.46,141.56,2764.0,136.4216,136.489,136.2386,136.3349,2764.0
2023-08-30 11:20:00,141.5,141.56,141.36,141.53,6393.0,136.2772,136.3349,136.1423,136.3061,6393.0
2023-08-30 11:30:00,141.54,141.77,141.54,141.69,5208.0,136.3157,136.5372,136.3157,136.4602,5208.0
2023-08-30 11:40:00,141.65,141.78,141.56,141.6,5735.0,136.4216,136.5468,136.3349,136.3735,5735.0
2023-08-30 11:50:00,141.55,141.75,141.53,141.64,6316.0,136.3253,136.5179,136.3061,136.412,6316.0
2023-08-30 12:00:00,141.61,141.68,141.49,141.49,5267.0,136.3831,136.4505,136.2675,136.2675,5267.0
2023-08-30 12:10:00,141.57,141.7,141.57,141.66,2733.0,136.3446,136.4698,136.3446,136.4313,2733.0
2023-08-30 12:20:00,141.61,141.64,141.44,141.64,4797.0,136.3831,136.412,136.2194,136.412,4797.0
2023-08-30 12:30:00,141.52,141.58,141.46,141.54,4360.0,136.2964,136.3542,136.2386,136.3157,4360.0
2023-08-30 12:40:00,141.53,141.69,141.52,141.59,3996.0,136.3061,136.4602,136.2964,136.3638,3996.0
2023-08-30 12:50:00,141.64,141.65,141.51,141.6,5882.0,136.412,136.4216,136.2868,136.3735,5882.0
2023-08-30 13:00:00,141.64,141.64,141.36,141.38,4665.0,136.412,136.412,136.1423,136.1616,4665.0
2023-08-30 13:10:00,141.34,141.39,141.18,141.21,3857.0,136.1231,136.1712,135.969,135.9979,3857.0
2023-08-30 13:20:00,141.26,141.34,141.14,141.23,7166.0,136.046,136.1231,135.9305,136.0171,7166.0
2023-08-30 13:30:00,141.2,141.27,141.15,141.21,8610.0,135.9882,136.0557,135.9401,135.9979,8610.0
2023-08-30 13:40:00,141.27,141.4,141.15,141.36,9925.0,136.0557,136.1809,135.9401,136.1423,9925.0
2023-08-30 13:50:00,141.32,141.32,141.16,141.28,3765.0,136.1038,136.1038,135.9497,136.0653,3765.0
2023-08-30 14:00:00,141.24,141.35,141.15,141.3,9176.0,136.0268,136.1327,135.9401,136.0845,9176.0
2023-08-30 14:10:00,141.26,141.49,141.26,141.46,5124.0,136.046,136.2675,136.046,136.2386,5124.0
2023-08-30 14:20:00,141.5,141.62,141.42,141.46,9419.0,136.2772,136.3927,136.2001,136.2386,9419.0
2023-08-30 14:30:00,141.39,141.56,141.38,141.55,10903.0,136.1712,136.3349,136.1616,136.3253,10903.0
2023-08-30 14:40:00,141.54,141.78,141.54,141.69,9349.0,136.3157,136.5468,136.3157,136.4602,9349.0
2023-08-30 14:50:00,141.74,141.96,141.74,141.92,8917.0,136.5083,136.7202,136.5083,136.6817,8917.0
2023-08-30 15:00:00,141.97,142.14,141.96,142.05,9757.0,136.7298,136.8935,136.7202,136.8069,9757.0
2023-08-30 15:10:00,142.08,142.08,141.94,141.97,11029.0,136.8358,136.8358,136.7009,136.7298,11029.0
2023-08-30 15:20:00,141.97,142.01,141.74,141.74,19464.0,136.7298,136.7683,136.5083,136.5083,19464.0
2023-08-30 15:30:00,141.76,141.81,141.65,141.69,19825.0,136.5276,136.5757,136.4216,136.4602,19825.0
2023-08-30 15:40:00,141.69,141.77,141.64,141.73,28980.0,136.4602,136.5372,136.412,136.4987,28980.0
2023-08-30 15:50:00,141.71,142.08,141.66,142.07,157834.0,136.4794,136.8358,136.4313,136.8261,157834.0
2023-08-31 09:30:00,142.33,142.33,141.42,142.09,8071.0,137.0765,137.0765,136.2001,136.8454,8071.0
2023-08-31 09:40:00,142.17,142.42,141.95,142.36,4948.0,136.9224,137.1632,136.7106,137.1054,4948.0
2023-08-31 09:50:00,142.63,142.8,142.51,142.75,2898.0,137.3655,137.5292,137.2499,137.481,2898.0
2023-08-31 10:00:00,142.69,142.75,142.59,142.63,5121.0,137.4232,137.481,137.3269,137.3655,5121.0
2023-08-31 10:10:00,142.65,142.7,142.57,142.65,4668.0,137.3847,137.4329,137.3077,137.3847,4668.0
2023-08-31 10:20:00,142.6,142.62,142.51,142.62,3851.0,137.3366,137.3558,137.2499,137.3558,3851.0
2023-08-31 10:30:00,142.65,142.84,142.61,142.72,7722.0,137.3847,137.5677,137.3462,137.4521,7722.0
2023-08-31 10:40:00,142.68,142.74,142.62,142.63,2147.0,137.4136,137.4714,137.3558,137.3655,2147.0
2023-08-31 10:50:00,142.67,142.74,142.5,142.64,8134.0,137.404,137.4714,137.2403,137.3751,8134.0
2023-08-31 11:00:00,142.58,142.59,142.4,142.43,3125.0,137.3173,137.3269,137.1439,137.1728,3125.0
2023-08-31 11:10:00,142.45,142.53,142.25,142.26,3982.0,137.1921,137.2691,136.9995,137.0091,3982.0
2023-08-31 11:20:00,142.27,142.6,142.27,142.54,7409.0,137.0187,137.3366,137.0187,137.2788,7409.0
2023-08-31 11:30:00,142.54,142.56,142.2,142.22,4012.0,137.2788,137.298,136.9513,136.9706,4012.0
2023-08-31 11:40:00,142.29,142.33,141.95,142.11,2967.0,137.038,137.0765,136.7106,136.8646,2967.0
2023-08-31 11:50:00,142.01,142.13,141.99,142.05,4142.0,136.7683,136.8839,136.7491,136.8069,4142.0
2023-08-31 12:00:00,142.05,142.06,141.92,142.06,2992.0,136.8069,136.8165,136.6817,136.8165,2992.0
2023-08-31 12:10:00,142.06,142.12,141.9,142.02,3953.0,136.8165,136.8743,136.6624,136.778,3953.0
2023-08-31 12:20:00,141.97,142.04,141.96,141.97,2698.0,136.7298,136.7972,136.7202,136.7298,2698.0
2023-08-31 12:30:00,141.96,141.96,141.71,141.85,2378.0,136.7202,136.7202,136.4794,136.6142,2378.0
2023-08-31 12:40:00,141.8,141.84,141.61,141.64,2544.0,136.5661,136.6046,136.3831,136.412,2544.0
2023-08-31 12:50:00,141.58,141.94,141.54,141.88,9343.0,136.3542,136.7009,136.3157,136.6431,9343.0
2023-08-31 13:00:00,141.93,142.01,141.82,142.0,9297.0,136.6913,136.7683,136.5854,136.7587,9297.0
2023-08-31 13:10:00,142.0,142.04,141.93,141.97,1639.0,136.7587,136.7972,136.6913,136.7298,1639.0
2023-08-31 13:20:00,141.97,142.0,141.86,141.86,2577.0,136.7298,136.7587,136.6239,136.6239,2577.0
2023-08-31 13:30:00,141.87,141.93,141.83,141.84,1628.0,136.6335,136.6913,136.595,136.6046,1628.0
2023-08-31 13:40:00,141.87,141.89,141.66,141.87,40908.0,136.6335,136.6528,136.4313,136.6335,40908.0
2023-08-31 13:50:00,141.87,142.09,141.87,142.09,17842.0,136.6335,136.8454,136.6335,136.8454,17842.0
2023-08-31 14:00:00,142.11,142.12,141.84,141.85,2998.0,136.8646,136.8743,136.6046,136.6142,2998.0
2023-08-31 14:10:00,141.93,142.05,141.91,141.93,2963.0,136.6913,136.8069,136.672,136.6913,2963.0
2023-08-31 14:20:00,141.96,141.98,141.8,141.84,4941.0,136.7202,136.7394,136.5661,136.6046,4941.0
2023-08-31 14:30:00,141.83,141.88,141.69,141.69,3360.0,136.595,136.6431,136.4602,136.4602,3360.0
2023-08-31 14:40:00,141.69,141.7,141.51,141.52,2058.0,136.4602,136.4698,136.2868,136.2964,2058.0
2023-08-31 14:50:00,141.43,141.53,141.3,141.44,5329.0,136.2097,136.3061,136.0845,136.2194,5329.0
2023-08-31 15:00:00,141.51,141.51,141.35,141.49,2971.0,136.2868,136.2868,136.1327,136.2675,2971.0
2023-08-31 15:10:00,141.49,141.62,141.49,141.59,3278.0,136.2675,136.3927,136.2675,136.3638,3278.0
2023-08-31 15:20:00,141.65,141.67,141.5,141.53,5301.0,136.4216,136.4409,136.2772,136.3061,5301.0
2023-08-31 15:30:00,141.52,141.59,141.48,141.59,9861.0,136.2964,136.3638,136.2579,136.3638,9861.0
2023-08-31 15:40:00,141.61,142.0,141.6,141.86,25719.0,136.3831,136.7587,136.3735,136.6239,25719.0
2023-08-31 15:50:00,141.83,141.97,141.68,141.68,173792.0,136.595,136.7298,136.4505,136.4505,173792.0
2023-09-01 09:30:00,142.66,143.39,142.63,143.16,26888.0,137.3943,138.0974,137.3655,137.8759,26888.0
2023-09-01 09:40:00,143.21,143.21,142.3,142.3,8224.0,137.924,137.924,137.0476,137.0476,8224.0
2023-09-01 09:50:00,142.34,142.47,142.22,142.43,8887.0,137.0862,137.2114,136.9706,137.1728,8887.0
2023-09-01 10:00:00,142.37,142.38,141.98,142.13,20247.0,137.1151,137.1247,136.7394,136.8839,20247.0
2023-09-01 10:10:00,142.12,142.34,142.12,142.22,14371.0,136.8743,137.0862,136.8743,136.9706,14371.0
2023-09-01 10:20:00,142.19,142.2,141.8,142.09,26244.0,136.9417,136.9513,136.5661,136.8454,26244.0
2023-09-01 10:30:00,142.19,142.33,141.98,142.25,9934.0,136.9417,137.0765,136.7394,136.9995,9934.0
2023-09-01 10:40:00,142.21,142.24,142.01,142.17,9477.0,136.961,136.9898,136.7683,136.9224,9477.0
2023-09-01 10:50:00,142.17,142.23,142.01,142.18,6493.0,136.9224,136.9802,136.7683,136.9321,6493.0
2023-09-01 11:00:00,142.22,142.33,142.12,142.13,3798.0,136.9706,137.0765,136.8743,136.8839,3798.0
2023-09-01 11:10:00,142.1,142.23,142.01,142.03,5110.0,136.855,136.9802,136.7683,136.7876,5110.0
2023-09-01 11:20:00,142.02,142.05,141.79,141.8,4400.0,136.778,136.8069,136.5565,136.5661,4400.0
2023-09-01 11:30:00,141.82,141.87,141.65,141.69,9141.0,136.5854,136.6335,136.4216,136.4602,9141.0
2023-09-01 11:40:00,141.74,141.74,141.37,141.41,23323.0,136.5083,136.5083,136.152,136.1905,23323.0
2023-09-01 11:50:00,141.4,141.6,141.23,141.52,15389.0,136.1809,136.3735,136.0171,136.2964,15389.0
2023-09-01 12:00:00,141.52,141.55,141.42,141.46,14109.0,136.2964,136.3253,136.2001,136.2386,14109.0
2023-09-01 12:10:00,141.52,141.62,141.4,141.46,11597.0,136.2964,136.3927,136.1809,136.2386,11597.0
2023-09-01 12:20:00,141.46,141.54,141.33,141.52,9150.0,136.2386,136.3157,136.1134,136.2964,9150.0
2023-09-01 12:30:00,141.52,141.64,141.48,141.48,7664.0,136.2964,136.412,136.2579,136.2579,7664.0
2023-09-01 12:40:00,141.5,141.61,141.5,141.61,4978.0,136.2772,136.3831,136.2772,136.3831,4978.0
2023-09-01 12:50:00,141.58,141.7,141.52,141.56,6134.0,136.3542,136.4698,136.2964,136.3349,6134.0
2023-09-01 13:00:00,141.56,141.56,141.34,141.34,4134.0,136.3349,136.3349,136.1231,136.1231,4134.0
2023-09-01 13:10:00,141.41,141.56,141.38,141.54,4755.0,136.1905,136.3349,136.1616,136.3157,4755.0
2023-09-01 13:20:00,141.57,141.57,141.46,141.51,6558.0,136.3446,136.3446,136.2386,136.2868,6558.0
2023-09-01 13:30:00,141.49,141.98,141.49,141.98,8966.0,136.2675,136.7394,136.2675,136.7394,8966.0
2023-09-01 13:40:00,142.02,142.12,141.86,141.98,8331.0,136.778,136.8743,136.6239,136.7394,8331.0
2023-09-01 13:50:00,141.97,142.02,141.91,142.02,3400.0,136.7298,136.778,136.672,136.778,3400.0
2023-09-01 14:00:00,142.06,142.23,142.06,142.07,10332.0,136.8165,136.9802,136.8165,136.8261,10332.0
2023-09-01 14:10:00,142.05,142.18,142.03,142.13,8873.0,136.8069,136.9321,136.7876,136.8839,8873.0
2023-09-01 14:20:00,142.14,142.14,141.92,142.05,6992.0,136.8935,136.8935,136.6817,136.8069,6992.0
2023-09-01 14:30:00,142.06,142.06,141.85,141.96,6756.0,136.8165,136.8165,136.6142,136.7202,6756.0
2023-09-01 14:40:00,141.96,142.14,141.96,142.14,7224.0,136.7202,136.8935,136.7202,136.8935,7224.0
2023-09-01 14:50:00,142.14,142.3,142.14,142.26,12406.0,136.8935,137.0476,136.8935,137.0091,12406.0
2023-09-01 15:00:00,142.26,142.36,142.15,142.36,7540.0,137.0091,137.1054,136.9032,137.1054,7540.0
2023-09-01 15:10:00,142.37,142.37,142.15,142.29,7011.0,137.1151,137.1151,136.9032,137.038,7011.0
2023-09-01 15:20:00,142.28,142.44,142.27,142.42,6088.0,137.0284,137.1825,137.0187,137.1632,6088.0
2023-09-01 15:30:00,142.43,142.46,142.27,142.32,12989.0,137.1728,137.2017,137.0187,137.0669,12989.0
2023-09-01 15:40:00,142.35,142.36,142.05,142.12,25203.0,137.0958,137.1054,136.8069,136.8743,25203.0
2023-09-01 15:50:00,142.1,142.28,141.96,142.0,98938.0,136.855,137.0284,136.7202,136.7587,98938.0
2023-09-05 09:30:00,141.49,141.99,138.58,138.81,68111.0,136.2675,136.7491,133.4649,133.6865,68111.0
2023-09-05 09:40:00,138.78,139.0,138.06,138.53,30795.0,133.6576,133.8694,132.9641,133.4168,30795.0
2023-09-05 09:50:00,138.5,138.59,137.94,137.99,19144.0,133.3879,133.4746,132.8486,132.8967,19144.0
2023-09-05 10:00:00,137.98,138.24,137.38,137.62,32351.0,132.8871,133.1375,132.3092,132.5404,32351.0
2023-09-05 10:10:00,137.62,137.93,137.1,137.33,36349.0,132.5404,132.8389,132.0396,132.2611,36349.0
2023-09-05 10:20:00,137.33,137.72,137.16,137.25,16085.0,132.2611,132.6367,132.0974,132.184,16085.0
2023-09-05 10:30:00,137.19,137.39,137.06,137.23,23430.0,132.1262,132.3189,132.001,132.1648,23430.0
2023-09-05 10:40:00,137.23,137.73,137.1,137.72,22405.0,132.1648,132.6463,132.0396,132.6367,22405.0
2023-09-05 10:50:00,137.72,137.74,137.23,137.72,26305.0,132.6367,132.6559,132.1648,132.6367,26305.0
2023-09-05 11:00:00,137.68,137.75,137.46,137.51,33291.0,132.5982,132.6656,132.3863,132.4344,33291.0
2023-09-05 11:10:00,137.56,137.7,137.36,137.39,12592.0,132.4826,132.6174,132.29,132.3189,12592.0
2023-09-05 11:20:00,137.42,137.48,137.2,137.38,13534.0,132.3478,132.4055,132.1359,132.3092,13534.0
2023-09-05 11:30:00,137.39,137.88,137.32,137.84,19516.0,132.3189,132.7908,132.2514,132.7523,19516.0
2023-09-05 11:40:00,137.74,137.96,137.59,137.91,9748.0,132.6559,132.8678,132.5115,132.8197,9748.0
2023-09-05 11:50:00,137.89,137.99,137.73,137.81,11938.0,132.8004,132.8967,132.6463,132.7234,11938.0
2023-09-05 12:00:00,137.81,137.95,137.74,137.78,6765.0,132.7234,132.8582,132.6559,132.6945,6765.0
2023-09-05 12:10:00,137.76,137.91,137.67,137.91,10243.0,132.6752,132.8197,132.5885,132.8197,10243.0
2023-09-05 12:20:00,137.89,137.92,137.67,137.81,10462.0,132.8004,132.8293,132.5885,132.7234,10462.0
2023-09-05 12:30:00,137.78,137.83,137.6,137.6,6166.0,132.6945,132.7426,132.5211,132.5211,6166.0
2023-09-05 12:40:00,137.61,137.79,137.57,137.72,8334.0,132.5307,132.7041,132.4922,132.6367,8334.0
2023-09-05 12:50:00,137.74,137.77,137.57,137.67,8856.0,132.6559,132.6848,132.4922,132.5885,8856.0
2023-09-05 13:00:00,137.61,137.61,137.14,137.19,11869.0,132.5307,132.5307,132.0781,132.1262,11869.0
2023-09-05 13:10:00,137.19,137.2,137.01,137.05,8481.0,132.1262,132.1359,131.9529,131.9914,8481.0
2023-09-05 13:20:00,137.02,137.35,137.0,137.34,16157.0,131.9625,132.2803,131.9433,132.2707,16157.0
2023-09-05 13:30:00,137.3,137.36,137.14,137.21,6726.0,132.2322,132.29,132.0781,132.1455,6726.0
2023-09-05 13:40:00,137.18,137.31,137.11,137.21,6575.0,132.1166,132.2418,132.0492,132.1455,6575.0
2023-09-05 13:50:00,137.17,137.18,137.07,137.16,5642.0,132.107,132.1166,132.0107,132.0974,5642.0
2023-09-05 14:00:00,137.2,137.23,136.96,136.96,9238.0,132.1359,132.1648,131.9047,131.9047,9238.0
2023-09-05 14:10:00,136.98,137.12,136.91,137.09,10143.0,131.924,132.0588,131.8566,132.0299,10143.0
2023-09-05 14:20:00,137.11,137.14,136.96,137.08,10069.0,132.0492,132.0781,131.9047,132.0203,10069.0
2023-09-05 14:30:00,137.05,137.12,137.03,137.08,15241.0,131.9914,132.0588,131.9722,132.0203,15241.0
2023-09-05 14:40:00,137.11,137.24,137.05,137.2,17837.0,132.0492,132.1744,131.9914,132.1359,17837.0
2023-09-05 14:50:00,137.2,137.31,137.15,137.19,23635.0,132.1359,132.2418,132.0877,132.1262,23635.0
2023-09-05 15:00:00,137.18,137.2,136.9,136.94,19770.0,132.1166,132.1359,131.847,131.8855,19770.0
2023-09-05 15:10:00,136.94,136.96,136.8,136.87,26165.0,131.8855,131.9047,131.7506,131.8181,26165.0
2023-09-05 15:20:00,136.88,136.9,136.76,136.81,27621.0,131.8277,131.847,131.7121,131.7603,27621.0
2023-09-05 15:30:00,136.81,136.85,136.67,136.81,27644.0,131.7603,131.7988,131.6254,131.7603,27644.0
2023-09-05 15:40:00,136.83,137.07,136.72,136.74,43105.0,131.7795,132.0107,131.6736,131.6929,43105.0
2023-09-05 15:50:00,136.73,136.73,136.42,136.51,180519.0,131.6832,131.6832,131.3847,131.4713,180519.0
2023-09-06 09:30:00,136.94,137.28,136.5,136.97,31950.0,131.8855,132.2129,131.4617,131.9144,31950.0
2023-09-06 09:40:00,136.99,137.37,136.91,137.3,11068.0,131.9336,132.2996,131.8566,132.2322,11068.0
2023-09-06 09:50:00,137.29,137.61,137.04,137.22,10916.0,132.2226,132.5307,131.9818,132.1551,10916.0
2023-09-06 10:00:00,137.17,137.66,136.76,137.55,13660.0,132.107,132.5789,131.7121,132.473,13660.0
2023-09-06 10:10:00,137.46,137.96,137.45,137.87,28375.0,132.3863,132.8678,132.3767,132.7811,28375.0
2023-09-06 10:20:00,137.97,137.99,137.48,137.65,23113.0,132.8775,132.8967,132.4055,132.5693,23113.0
2023-09-06 10:30:00,137.74,137.82,137.49,137.55,19356.0,132.6559,132.733,132.4152,132.473,19356.0
2023-09-06 10:40:00,137.58,137.64,137.46,137.64,11905.0,132.5019,132.5596,132.3863,132.5596,11905.0
2023-09-06 10:50:00,137.57,137.72,137.4,137.56,29630.0,132.4922,132.6367,132.3285,132.4826,29630.0
2023-09-06 11:00:00,137.58,137.58,137.43,137.5,14921.0,132.5019,132.5019,132.3574,132.4248,14921.0
2023-09-06 11:10:00,137.46,137.49,137.27,137.44,17278.0,132.3863,132.4152,132.2033,132.367,17278.0
2023-09-06 11:20:00,137.4,137.51,137.28,137.42,9838.0,132.3285,132.4344,132.2129,132.3478,9838.0
2023-09-06 11:30:00,137.4,137.41,136.58,136.65,10954.0,132.3285,132.3381,131.5388,131.6062,10954.0
2023-09-06 11:40:00,136.68,136.98,136.35,136.44,18796.0,131.6351,131.924,131.3173,131.4039,18796.0
2023-09-06 11:50:00,136.44,136.82,136.35,136.82,33315.0,131.4039,131.7699,131.3173,131.7699,33315.0
2023-09-06 12:00:00,136.78,136.78,136.29,136.29,8100.0,131.7314,131.7314,131.2595,131.2595,8100.0
2023-09-06 12:10:00,136.29,136.52,136.19,136.49,19169.0,131.2595,131.481,131.1632,131.4521,19169.0
2023-09-06 12:20:00,136.5,136.65,136.36,136.37,9788.0,131.4617,131.6062,131.3269,131.3365,9788.0
2023-09-06 12:30:00,136.33,136.75,136.21,136.69,23199.0,131.298,131.7025,131.1824,131.6447,23199.0
2023-09-06 12:40:00,136.69,136.69,136.37,136.43,5336.0,131.6447,131.6447,131.3365,131.3943,5336.0
2023-09-06 12:50:00,136.45,136.51,136.37,136.45,12163.0,131.4136,131.4713,131.3365,131.4136,12163.0
2023-09-06 13:00:00,136.45,136.45,136.2,136.38,11497.0,131.4136,131.4136,131.1728,131.3461,11497.0
2023-09-06 13:10:00,136.41,136.48,136.29,136.31,20452.0,131.375,131.4425,131.2595,131.2787,20452.0
2023-09-06 13:20:00,136.34,136.44,136.19,136.41,9630.0,131.3076,131.4039,131.1632,131.375,9630.0
2023-09-06 13:30:00,136.41,136.52,136.29,136.36,30041.0,131.375,131.481,131.2595,131.3269,30041.0
2023-09-06 13:40:00,136.34,136.62,136.23,136.59,11921.0,131.3076,131.5773,131.2017,131.5484,11921.0
2023-09-06 13:50:00,136.61,136.69,136.49,136.58,13766.0,131.5677,131.6447,131.4521,131.5388,13766.0
2023-09-06 14:00:00,136.58,136.73,136.57,136.72,8925.0,131.5388,131.6832,131.5291,131.6736,8925.0
2023-09-06 14:10:00,136.68,136.68,136.44,136.56,13619.0,131.6351,131.6351,131.4039,131.5195,13619.0
2023-09-06 14:20:00,136.56,136.79,136.49,136.7,11948.0,131.5195,131.741,131.4521,131.6543,11948.0
2023-09-06 14:30:00,136.68,136.85,136.64,136.69,16289.0,131.6351,131.7988,131.5965,131.6447,16289.0
2023-09-06 14:40:00,136.69,136.74,136.53,136.72,28185.0,131.6447,131.6929,131.4906,131.6736,28185.0
2023-09-06 14:50:00,136.76,136.76,136.64,136.69,14369.0,131.7121,131.7121,131.5965,131.6447,14369.0
2023-09-06 15:00:00,136.68,136.76,136.54,136.58,16163.0,131.6351,131.7121,131.5002,131.5388,16163.0
2023-09-06 15:10:00,136.55,136.87,136.55,136.81,19618.0,131.5099,131.8181,131.5099,131.7603,19618.0
2023-09-06 15:20:00,136.79,136.84,136.62,136.69,21035.0,131.741,131.7892,131.5773,131.6447,21035.0
2023-09-06 15:30:00,136.7,136.95,136.7,136.94,30004.0,131.6543,131.8951,131.6543,131.8855,30004.0
2023-09-06 15:40:00,136.95,137.03,136.66,136.84,60092.0,131.8951,131.9722,131.6158,131.7892,60092.0
2023-09-06 15:50:00,136.85,137.17,136.76,137.05,238842.0,131.7988,132.107,131.7121,131.9914,238842.0
2023-09-07 09:30:00,136.65,137.23,136.56,136.69,17278.0,131.6062,132.1648,131.5195,131.6447,17278.0
2023-09-07 09:40:00,136.75,136.76,136.1,136.1,31320.0,131.7025,131.7121,131.0765,131.0765,31320.0
2023-09-07 09:50:00,136.19,136.24,135.56,135.84,10890.0,131.1632,131.2113,130.5564,130.8261,10890.0
2023-09-07 10:00:00,135.84,135.91,135.42,135.75,7402.0,130.8261,130.8935,130.4216,130.7394,7402.0
2023-09-07 10:10:00,135.84,135.84,135.41,135.44,17209.0,130.8261,130.8261,130.4119,130.4408,17209.0
2023-09-07 10:20:00,135.49,135.5,135.01,135.13,25029.0,130.489,130.4986,130.0267,130.1423,25029.0
2023-09-07 10:30:00,135.16,135.32,135.04,135.29,15058.0,130.1712,130.3253,130.0556,130.2964,15058.0
2023-09-07 10:40:00,135.33,135.64,135.31,135.44,11356.0,130.3349,130.6335,130.3156,130.4408,11356.0
2023-09-07 10:50:00,135.49,135.49,135.3,135.3,12449.0,130.489,130.489,130.306,130.306,12449.0
2023-09-07 11:00:00,135.34,135.47,135.27,135.37,9523.0,130.3445,130.4697,130.2771,130.3734,9523.0
2023-09-07 11:10:00,135.36,135.5,135.17,135.31,15786.0,130.3638,130.4986,130.1808,130.3156,15786.0
2023-09-07 11:20:00,135.36,135.47,135.31,135.41,6444.0,130.3638,130.4697,130.3156,130.4119,6444.0
2023-09-07 11:30:00,135.37,135.57,135.31,135.56,6995.0,130.3734,130.566,130.3156,130.5564,6995.0
2023-09-07 11:40:00,135.54,135.56,135.41,135.41,3357.0,130.5371,130.5564,130.4119,130.4119,3357.0
2023-09-07 11:50:00,135.41,135.58,135.38,135.52,8749.0,130.4119,130.5757,130.3831,130.5179,8749.0
2023-09-07 12:00:00,135.52,135.81,135.51,135.81,13753.0,130.5179,130.7972,130.5083,130.7972,13753.0
2023-09-07 12:10:00,135.81,135.94,135.8,135.84,4398.0,130.7972,130.9224,130.7876,130.8261,4398.0
2023-09-07 12:20:00,135.84,135.92,135.75,135.8,4413.0,130.8261,130.9031,130.7394,130.7876,4413.0
2023-09-07 12:30:00,135.77,135.82,135.59,135.6,15719.0,130.7587,130.8068,130.5853,130.5949,15719.0
2023-09-07 12:40:00,135.64,135.73,135.53,135.55,6559.0,130.6335,130.7201,130.5275,130.5468,6559.0
2023-09-07 12:50:00,135.5,135.61,135.47,135.59,4466.0,130.4986,130.6046,130.4697,130.5853,4466.0
2023-09-07 13:00:00,135.58,135.78,135.53,135.53,4497.0,130.5757,130.7683,130.5275,130.5275,4497.0
2023-09-07 13:10:00,135.57,135.75,135.47,135.75,5813.0,130.566,130.7394,130.4697,130.7394,5813.0
2023-09-07 13:20:00,135.69,135.84,135.69,135.82,5906.0,130.6816,130.8261,130.6816,130.8068,5906.0
2023-09-07 13:30:00,135.85,135.9,135.75,135.88,5291.0,130.8357,130.8839,130.7394,130.8646,5291.0
2023-09-07 13:40:00,135.9,135.9,135.72,135.75,7745.0,130.8839,130.8839,130.7105,130.7394,7745.0
2023-09-07 13:50:00,135.76,135.81,135.67,135.73,6525.0,130.749,130.7972,130.6624,130.7201,6525.0
2023-09-07 14:00:00,135.7,135.84,135.57,135.59,5582.0,130.6912,130.8261,130.566,130.5853,5582.0
2023-09-07 14:10:00,135.59,135.7,135.48,135.66,11515.0,130.5853,130.6912,130.4794,130.6527,11515.0
2023-09-07 14:20:00,135.66,135.86,135.45,135.45,8101.0,130.6527,130.8453,130.4505,130.4505,8101.0
2023-09-07 14:30:00,135.56,135.56,135.22,135.46,8179.0,130.5564,130.5564,130.229,130.4601,8179.0
2023-09-07 14:40:00,135.48,135.51,135.39,135.51,4710.0,130.4794,130.5083,130.3927,130.5083,4710.0
2023-09-07 14:50:00,135.52,135.57,135.46,135.53,4949.0,130.5179,130.566,130.4601,130.5275,4949.0
2023-09-07 15:00:00,135.53,135.79,135.53,135.66,16015.0,130.5275,130.7779,130.5275,130.6527,16015.0
2023-09-07 15:10:00,135.68,136.05,135.68,135.99,15212.0,130.672,131.0283,130.672,130.9705,15212.0
2023-09-07 15:20:00,135.99,136.13,135.96,136.1,14105.0,130.9705,131.1054,130.9416,131.0765,14105.0
2023-09-07 15:30:00,136.1,136.15,135.97,136.0,14032.0,131.0765,131.1246,130.9513,130.9802,14032.0
2023-09-07 15:40:00,136.02,136.36,135.99,136.25,28124.0,130.9994,131.3269,130.9705,131.2209,28124.0
2023-09-07 15:50:00,136.25,136.28,135.98,136.21,101666.0,131.2209,131.2498,130.9609,131.1824,101666.0
2023-09-08 09:30:00,135.91,136.8,135.69,135.69,8856.0,130.8935,131.7506,130.6816,130.6816,8856.0
2023-09-08 09:40:00,135.99,136.35,135.68,135.77,8348.0,130.9705,131.3173,130.672,130.7587,8348.0
2023-09-08 09:50:00,135.82,135.95,135.67,135.89,17576.0,130.8068,130.932,130.6624,130.8742,17576.0
2023-09-08 10:00:00,135.85,136.04,135.58,135.76,60833.0,130.8357,131.0187,130.5757,130.749,60833.0
2023-09-08 10:10:00,135.7,136.48,135.67,136.48,8141.0,130.6912,131.4425,130.6624,131.4425,8141.0
2023-09-08 10:20:00,136.43,136.52,136.09,136.52,15583.0,131.3943,131.481,131.0668,131.481,15583.0
2023-09-08 10:30:00,136.57,136.75,136.45,136.75,8803.0,131.5291,131.7025,131.4136,131.7025,8803.0
2023-09-08 10:40:00,136.75,136.75,136.35,136.43,12630.0,131.7025,131.7025,131.3173,131.3943,12630.0
2023-09-08 10:50:00,136.48,136.52,136.19,136.27,52484.0,131.4425,131.481,131.1632,131.2402,52484.0
2023-09-08 11:00:00,136.28,136.69,136.28,136.43,7198.0,131.2498,131.6447,131.2498,131.3943,7198.0
2023-09-08 11:10:00,136.5,136.74,136.44,136.5,18897.0,131.4617,131.6929,131.4039,131.4617,18897.0
2023-09-08 11:20:00,136.51,136.83,136.51,136.63,7009.0,131.4713,131.7795,131.4713,131.5869,7009.0
2023-09-08 11:30:00,136.6,136.75,136.49,136.5,7355.0,131.558,131.7025,131.4521,131.4617,7355.0
2023-09-08 11:40:00,136.5,136.64,136.44,136.54,9537.0,131.4617,131.5965,131.4039,131.5002,9537.0
2023-09-08 11:50:00,136.5,136.71,136.46,136.66,10020.0,131.4617,131.664,131.4232,131.6158,10020.0
2023-09-08 12:00:00,136.66,136.67,136.27,136.27,6832.0,131.6158,131.6254,131.2402,131.2402,6832.0
2023-09-08 12:10:00,136.25,136.44,136.25,136.43,5269.0,131.2209,131.4039,131.2209,131.3943,5269.0
2023-09-08 12:20:00,136.31,136.4,136.27,136.4,17361.0,131.2787,131.3654,131.2402,131.3654,17361.0
2023-09-08 12:30:00,136.4,136.44,136.27,136.36,7160.0,131.3654,131.4039,131.2402,131.3269,7160.0
2023-09-08 12:40:00,136.42,136.45,136.29,136.36,4430.0,131.3847,131.4136,131.2595,131.3269,4430.0
2023-09-08 12:50:00,136.32,136.37,136.29,136.34,3990.0,131.2884,131.3365,131.2595,131.3076,3990.0
2023-09-08 13:00:00,136.31,136.31,136.16,136.24,6092.0,131.2787,131.2787,131.1343,131.2113,6092.0
2023-09-08 13:10:00,136.23,136.39,136.23,136.31,2552.0,131.2017,131.3558,131.2017,131.2787,2552.0
2023-09-08 13:20:00,136.36,136.44,136.15,136.23,17547.0,131.3269,131.4039,131.1246,131.2017,17547.0
2023-09-08 13:30:00,136.25,136.5,136.23,136.43,19550.0,131.2209,131.4617,131.2017,131.3943,19550.0
2023-09-08 13:40:00,136.47,136.54,136.39,136.54,6725.0,131.4328,131.5002,131.3558,131.5002,6725.0
2023-09-08 13:50:00,136.5,136.55,136.3,136.33,7049.0,131.4617,131.5099,131.2691,131.298,7049.0
2023-09-08 14:00:00,136.34,136.47,136.3,136.34,4871.0,131.3076,131.4328,131.2691,131.3076,4871.0
2023-09-08 14:10:00,136.32,136.35,136.19,136.25,8333.0,131.2884,131.3173,131.1632,131.2209,8333.0
2023-09-08 14:20:00,136.3,136.33,136.22,136.26,14168.0,131.2691,131.298,131.1921,131.2306,14168.0
2023-09-08 14:30:00,136.25,136.31,136.01,136.03,6629.0,131.2209,131.2787,130.9898,131.0091,6629.0
2023-09-08 14:40:00,136.06,136.11,135.92,135.92,8550.0,131.038,131.0861,130.9031,130.9031,8550.0
2023-09-08 14:50:00,135.96,136.17,135.92,136.08,19038.0,130.9416,131.1439,130.9031,131.0572,19038.0
2023-09-08 15:00:00,136.08,136.18,135.98,136.03,33643.0,131.0572,131.1535,130.9609,131.0091,33643.0
2023-09-08 15:10:00,136.06,136.09,135.93,135.93,15309.0,131.038,131.0668,130.9128,130.9128,15309.0
2023-09-08 15:20:00,135.93,136.08,135.84,135.86,36527.0,130.9128,131.0572,130.8261,130.8453,36527.0
2023-09-08 15:30:00,135.88,135.98,135.78,135.78,26724.0,130.8646,130.9609,130.7683,130.7683,26724.0
2023-09-08 15:40:00,135.81,135.81,135.59,135.72,46002.0,130.7972,130.7972,130.5853,130.7105,46002.0
2023-09-08 15:50:00,135.74,135.83,135.53,135.68,132543.0,130.7298,130.8164,130.5275,130.672,132543.0
2023-09-11 09:30:00,136.94,137.12,136.3,136.72,12094.0,131.8855,132.0588,131.2691,131.6736,12094.0
2023-09-11 09:40:00,136.8,136.84,136.47,136.53,3200.0,131.7506,131.7892,131.4328,131.4906,3200.0
2023-09-11 09:50:00,136.49,136.56,136.33,136.43,4978.0,131.4521,131.5195,131.298,131.3943,4978.0
2023-09-11 10:00:00,136.39,136.46,136.2,136.36,8726.0,131.3558,131.4232,131.1728,131.3269,8726.0
2023-09-11 10:10:00,136.36,137.0,136.36,137.0,10756.0,131.3269,131.9433,131.3269,131.9433,10756.0
2023-09-11 10:20:00,136.96,137.18,136.95,137.12,3479.0,131.9047,132.1166,131.8951,132.0588,3479.0
2023-09-11 10:30:00,137.13,137.15,136.68,136.74,7830.0,132.0685,132.0877,131.6351,131.6929,7830.0
2023-09-11 10:40:00,136.7,136.81,136.53,136.53,3039.0,131.6543,131.7603,131.4906,131.4906,3039.0
2023-09-11 10:50:00,136.62,136.62,136.35,136.51,12703.0,131.5773,131.5773,131.3173,131.4713,12703.0
2023-09-11 11:00:00,136.5,136.5,136.08,136.09,71705.0,131.4617,131.4617,131.0572,131.0668,71705.0
2023-09-11 11:10:00,136.04,136.09,135.93,135.93,5112.0,131.0187,131.0668,130.9128,130.9128,5112.0
2023-09-11 11:20:00,135.92,136.02,135.76,135.91,12239.0,130.9031,130.9994,130.749,130.8935,12239.0
2023-09-11 11:30:00,135.89,136.06,135.82,136.05,6076.0,130.8742,131.038,130.8068,131.0283,6076.0
2023-09-11 11:40:00,136.06,136.15,135.84,136.15,7439.0,131.038,131.1246,130.8261,131.1246,7439.0
2023-09-11 11:50:00,136.15,136.32,136.11,136.3,8495.0,131.1246,131.2884,131.0861,131.2691,8495.0
2023-09-11 12:00:00,136.23,136.35,136.19,136.31,8324.0,131.2017,131.3173,131.1632,131.2787,8324.0
2023-09-11 12:10:00,136.29,136.33,136.13,136.19,3208.0,131.2595,131.298,131.1054,131.1632,3208.0
2023-09-11 12:20:00,136.12,136.17,136.05,136.07,6327.0,131.0957,131.1439,131.0283,131.0476,6327.0
2023-09-11 12:30:00,136.12,136.26,136.02,136.09,4442.0,131.0957,131.2306,130.9994,131.0668,4442.0
2023-09-11 12:40:00,136.15,136.32,136.12,136.27,3033.0,131.1246,131.2884,131.0957,131.2402,3033.0
2023-09-11 12:50:00,136.33,136.34,136.24,136.3,3929.0,131.298,131.3076,131.2113,131.2691,3929.0
2023-09-11 13:00:00,136.3,136.34,136.08,136.23,8173.0,131.2691,131.3076,131.0572,131.2017,8173.0
2023-09-11 13:10:00,136.21,136.27,136.18,136.27,2472.0,131.1824,131.2402,131.1535,131.2402,2472.0
2023-09-11 13:20:00,136.23,136.45,136.2,136.4,5143.0,131.2017,131.4136,131.1728,131.3654,5143.0
2023-09-11 13:30:00,136.45,136.57,136.32,136.55,8497.0,131.4136,131.5291,131.2884,131.5099,8497.0
2023-09-11 13:40:00,136.58,136.61,136.38,136.38,5644.0,131.5388,131.5677,131.3461,131.3461,5644.0
2023-09-11 13:50:00,136.42,136.45,136.32,136.42,8194.0,131.3847,131.4136,131.2884,131.3847,8194.0
2023-09-11 14:00:00,136.44,136.44,136.14,136.21,7002.0,131.4039,131.4039,131.115,131.1824,7002.0
2023-09-11 14:10:00,136.22,136.25,136.15,136.19,2283.0,131.1921,131.2209,131.1246,131.1632,2283.0
2023-09-11 14:20:00,136.17,136.17,136.0,136.08,5169.0,131.1439,131.1439,130.9802,131.0572,5169.0
2023-09-11 14:30:00,136.06,136.21,136.06,136.16,13821.0,131.038,131.1824,131.038,131.1343,13821.0
2023-09-11 14:40:00,136.16,136.16,135.92,136.08,9073.0,131.1343,131.1343,130.9031,131.0572,9073.0
2023-09-11 14:50:00,136.04,136.13,136.01,136.13,4319.0,131.0187,131.1054,130.9898,131.1054,4319.0
2023-09-11 15:00:00,136.09,136.22,136.07,136.19,7254.0,131.0668,131.1921,131.0476,131.1632,7254.0
2023-09-11 15:10:00,136.21,136.23,136.08,136.09,4136.0,131.1824,131.2017,131.0572,131.0668,4136.0
2023-09-11 15:20:00,136.12,136.29,136.1,136.16,16013.0,131.0957,131.2595,131.0765,131.1343,16013.0
2023-09-11 15:30:00,136.16,136.18,135.97,136.11,12484.0,131.1343,131.1535,130.9513,131.0861,12484.0
2023-09-11 15:40:00,136.08,136.15,135.96,136.1,15538.0,131.0572,131.1246,130.9416,131.0765,15538.0
2023-09-11 15:50:00,136.05,136.36,135.92,136.35,102975.0,131.0283,131.3269,130.9031,131.3173,102975.0
2023-09-12 09:30:00,134.39,134.8,133.69,134.1,67837.0,129.4296,129.8245,128.7554,129.1503,67837.0
2023-09-12 09:40:00,134.19,134.6,134.02,134.28,36895.0,129.237,129.6318,129.0733,129.3237,36895.0
2023-09-12 09:50:00,134.34,134.83,134.16,134.72,17615.0,129.3814,129.8534,129.2081,129.7474,17615.0
2023-09-12 10:00:00,134.77,135.24,134.72,134.77,20332.0,129.7956,130.2482,129.7474,129.7956,20332.0
2023-09-12 10:10:00,134.8,134.85,134.37,134.61,52152.0,129.8245,129.8726,129.4103,129.6415,52152.0
2023-09-12 10:20:00,134.57,134.61,134.25,134.3,23002.0,129.603,129.6415,129.2948,129.3429,23002.0
2023-09-12 10:30:00,134.33,134.6,134.23,134.51,11491.0,129.3718,129.6318,129.2755,129.5452,11491.0
2023-09-12 10:40:00,134.6,135.0,134.58,134.6,17013.0,129.6318,130.0171,129.6126,129.6318,17013.0
2023-09-12 10:50:00,134.62,134.62,134.12,134.12,17923.0,129.6511,129.6511,129.1696,129.1696,17923.0
2023-09-12 11:00:00,134.16,134.22,133.97,134.1,20354.0,129.2081,129.2659,129.0251,129.1503,20354.0
2023-09-12 11:10:00,134.16,134.35,134.12,134.12,11931.0,129.2081,129.3911,129.1696,129.1696,11931.0
2023-09-12 11:20:00,134.13,134.25,134.03,134.1,12167.0,129.1792,129.2948,129.0829,129.1503,12167.0
2023-09-12 11:30:00,134.14,134.35,134.08,134.08,4181.0,129.1888,129.3911,129.131,129.131,4181.0
2023-09-12 11:40:00,134.06,134.24,134.04,134.05,13137.0,129.1118,129.2851,129.0925,129.1021,13137.0
2023-09-12 11:50:00,134.05,134.07,133.93,133.97,22463.0,129.1021,129.1214,128.9866,129.0251,22463.0
2023-09-12 12:00:00,133.99,134.17,133.94,134.15,8625.0,129.0444,129.2177,128.9962,129.1985,8625.0
2023-09-12 12:10:00,134.11,134.28,134.11,134.19,21440.0,129.1599,129.3237,129.1599,129.237,21440.0
2023-09-12 12:20:00,134.21,134.4,134.17,134.17,7185.0,129.2562,129.4392,129.2177,129.2177,7185.0
2023-09-12 12:30:00,134.19,134.22,134.05,134.09,13344.0,129.237,129.2659,129.1021,129.1407,13344.0
2023-09-12 12:40:00,134.06,134.27,134.06,134.18,6523.0,129.1118,129.314,129.1118,129.2273,6523.0
2023-09-12 12:50:00,134.19,134.3,134.16,134.23,7026.0,129.237,129.3429,129.2081,129.2755,7026.0
2023-09-12 13:00:00,134.23,134.35,134.23,134.34,22805.0,129.2755,129.3911,129.2755,129.3814,22805.0
2023-09-12 13:10:00,134.34,134.45,134.24,134.27,24185.0,129.3814,129.4874,129.2851,129.314,24185.0
2023-09-12 13:20:00,134.28,134.53,134.26,134.46,5696.0,129.3237,129.5644,129.3044,129.497,5696.0
2023-09-12 13:30:00,134.46,134.63,134.37,134.37,25290.0,129.497,129.6607,129.4103,129.4103,25290.0
2023-09-12 13:40:00,134.4,134.49,134.29,134.48,29050.0,129.4392,129.5259,129.3333,129.5163,29050.0
2023-09-12 13:50:00,134.53,134.58,134.34,134.41,7997.0,129.5644,129.6126,129.3814,129.4489,7997.0
2023-09-12 14:00:00,134.43,134.45,133.97,134.06,10400.0,129.4681,129.4874,129.0251,129.1118,10400.0
2023-09-12 14:10:00,134.03,134.17,134.02,134.08,11135.0,129.0829,129.2177,129.0733,129.131,11135.0
2023-09-12 14:20:00,134.05,134.08,133.96,134.05,14900.0,129.1021,129.131,129.0155,129.1021,14900.0
2023-09-12 14:30:00,134.03,134.2,133.99,134.2,6062.0,129.0829,129.2466,129.0444,129.2466,6062.0
2023-09-12 14:40:00,134.18,134.18,133.95,134.0,12331.0,129.2273,129.2273,129.0058,129.054,12331.0
2023-09-12 14:50:00,134.04,134.04,133.83,133.9,35446.0,129.0925,129.0925,128.8903,128.9577,35446.0
2023-09-12 15:00:00,133.88,133.88,133.64,133.77,10608.0,128.9384,128.9384,128.7073,128.8325,10608.0
2023-09-12 15:10:00,133.79,133.87,133.76,133.81,14006.0,128.8517,128.9288,128.8229,128.871,14006.0
2023-09-12 15:20:00,133.8,133.8,133.53,133.65,16274.0,128.8614,128.8614,128.6013,128.7169,16274.0
2023-09-12 15:30:00,133.65,133.72,133.6,133.61,21463.0,128.7169,128.7843,128.6688,128.6784,21463.0
2023-09-12 15:40:00,133.63,133.71,133.52,133.71,36981.0,128.6976,128.7747,128.5917,128.7747,36981.0
2023-09-12 15:50:00,133.71,133.95,133.71,133.84,115747.0,128.7747,129.0058,128.7747,128.8999,115747.0
2023-09-13 09:30:00,133.56,134.14,133.34,133.64,12963.0,128.6302,129.1888,128.4184,128.7073,12963.0
2023-09-13 09:40:00,133.65,133.65,133.16,133.37,1762.0,128.7169,128.7169,128.245,128.4472,1762.0
2023-09-13 09:50:00,133.17,133.24,132.88,132.89,6536.0,128.2546,128.322,127.9753,127.985,6536.0
2023-09-13 10:00:00,132.9,133.13,132.81,133.13,20469.0,127.9946,128.2161,127.9079,128.2161,20469.0
2023-09-13 10:10:00,133.19,133.2,132.79,132.84,5694.0,128.2739,128.2835,127.8887,127.9368,5694.0
2023-09-13 10:20:00,132.8,133.01,132.7,132.97,20816.0,127.8983,128.1005,127.802,128.062,20816.0
2023-09-13 10:30:00,133.01,133.41,133.01,133.4,2182.0,128.1005,128.4858,128.1005,128.4761,2182.0
2023-09-13 10:40:00,133.41,133.42,133.2,133.22,13867.0,128.4858,128.4954,128.2835,128.3028,13867.0
2023-09-13 10:50:00,133.22,133.4,133.21,133.38,6722.0,128.3028,128.4761,128.2932,128.4569,6722.0
2023-09-13 11:00:00,133.34,133.57,133.28,133.56,3000.0,128.4184,128.6399,128.3606,128.6302,3000.0
2023-09-13 11:10:00,133.6,133.66,133.53,133.56,1902.0,128.6688,128.7265,128.6013,128.6302,1902.0
2023-09-13 11:20:00,133.52,133.73,133.52,133.73,2149.0,128.5917,128.794,128.5917,128.794,2149.0
2023-09-13 11:30:00,133.74,133.74,133.64,133.65,2500.0,128.8036,128.8036,128.7073,128.7169,2500.0
2023-09-13 11:40:00,133.61,133.98,133.61,133.88,5582.0,128.6784,129.0347,128.6784,128.9384,5582.0
2023-09-13 11:50:00,133.81,133.82,133.59,133.72,3601.0,128.871,128.8806,128.6591,128.7843,3601.0
2023-09-13 12:00:00,133.72,133.74,133.61,133.62,3042.0,128.7843,128.8036,128.6784,128.688,3042.0
2023-09-13 12:10:00,133.57,133.57,133.26,133.34,22961.0,128.6399,128.6399,128.3413,128.4184,22961.0
2023-09-13 12:20:00,133.4,133.6,133.33,133.55,4763.0,128.4761,128.6688,128.4087,128.6206,4763.0
2023-09-13 12:30:00,133.63,133.67,133.47,133.54,3000.0,128.6976,128.7362,128.5436,128.611,3000.0
2023-09-13 12:40:00,133.53,133.54,133.41,133.43,2635.0,128.6013,128.611,128.4858,128.505,2635.0
2023-09-13 12:50:00,133.43,133.53,133.43,133.5,5641.0,128.505,128.6013,128.505,128.5724,5641.0
2023-09-13 13:00:00,133.47,133.56,133.39,133.4,5523.0,128.5436,128.6302,128.4665,128.4761,5523.0
2023-09-13 13:10:00,133.39,133.5,133.39,133.42,3618.0,128.4665,128.5724,128.4665,128.4954,3618.0
2023-09-13 13:20:00,133.39,133.55,133.38,133.43,5573.0,128.4665,128.6206,128.4569,128.505,5573.0
2023-09-13 13:30:00,133.42,133.48,133.4,133.44,3199.0,128.4954,128.5532,128.4761,128.5147,3199.0
2023-09-13 13:40:00,133.44,133.47,133.4,133.43,2670.0,128.5147,128.5436,128.4761,128.505,2670.0
2023-09-13 13:50:00,133.39,133.39,133.28,133.29,3300.0,128.4665,128.4665,128.3606,128.3702,3300.0
2023-09-13 14:00:00,133.31,133.39,133.27,133.34,8276.0,128.3895,128.4665,128.3509,128.4184,8276.0
2023-09-13 14:10:00,133.33,133.38,133.14,133.16,7932.0,128.4087,128.4569,128.2257,128.245,7932.0
2023-09-13 14:20:00,133.19,133.24,133.18,133.24,2097.0,128.2739,128.322,128.2643,128.322,2097.0
2023-09-13 14:30:00,133.22,133.22,133.11,133.17,2680.0,128.3028,128.3028,128.1968,128.2546,2680.0
2023-09-13 14:40:00,133.11,133.19,133.07,133.17,6977.0,128.1968,128.2739,128.1583,128.2546,6977.0
2023-09-13 14:50:00,133.12,133.32,133.12,133.24,13817.0,128.2065,128.3991,128.2065,128.322,13817.0
2023-09-13 15:00:00,133.2,133.2,132.75,132.75,28576.0,128.2835,128.2835,127.8501,127.8501,28576.0
2023-09-13 15:10:00,132.78,132.87,132.61,132.62,11821.0,127.879,127.9657,127.7153,127.7249,11821.0
2023-09-13 15:20:00,132.64,132.69,132.43,132.47,10740.0,127.7442,127.7923,127.5419,127.5805,10740.0
2023-09-13 15:30:00,132.47,132.8,132.47,132.73,10644.0,127.5805,127.8983,127.5805,127.8309,10644.0
2023-09-13 15:40:00,132.73,132.79,132.54,132.75,27716.0,127.8309,127.8887,127.6479,127.8501,27716.0
2023-09-13 15:50:00,132.72,133.03,132.65,133.01,108301.0,127.8212,128.1198,127.7538,128.1005,108301.0
2023-09-14 09:30:00,134.53,134.53,133.57,133.57,28476.0,129.5644,129.5644,128.6399,128.6399,28476.0
2023-09-14 09:40:00,133.43,133.8,133.07,133.21,14412.0,128.505,128.8614,128.1583,128.2932,14412.0
2023-09-14 09:50:00,133.34,134.08,133.34,133.99,6456.0,128.4184,129.131,128.4184,129.0444,6456.0
2023-09-14 10:00:00,134.04,134.06,133.75,134.02,12296.0,129.0925,129.1118,128.8132,129.0733,12296.0
2023-09-14 10:10:00,134.0,134.29,133.93,134.26,15397.0,129.054,129.3333,128.9866,129.3044,15397.0
2023-09-14 10:20:00,134.22,134.31,134.1,134.26,6516.0,129.2659,129.3525,129.1503,129.3044,6516.0
2023-09-14 10:30:00,134.34,134.37,133.81,133.81,17174.0,129.3814,129.4103,128.871,128.871,17174.0
2023-09-14 10:40:00,133.81,133.87,133.56,133.65,7268.0,128.871,128.9288,128.6302,128.7169,7268.0
2023-09-14 10:50:00,133.65,134.0,133.64,134.0,6808.0,128.7169,129.054,128.7073,129.054,6808.0
2023-09-14 11:00:00,134.0,134.01,133.79,133.88,9170.0,129.054,129.0636,128.8517,128.9384,9170.0
2023-09-14 11:10:00,133.92,133.99,133.69,133.77,6357.0,128.9769,129.0444,128.7554,128.8325,6357.0
2023-09-14 11:20:00,133.75,133.82,133.58,133.74,5782.0,128.8132,128.8806,128.6495,128.8036,5782.0
2023-09-14 11:30:00,133.7,133.8,133.61,133.62,8223.0,128.7651,128.8614,128.6784,128.688,8223.0
2023-09-14 11:40:00,133.63,133.8,133.56,133.78,7752.0,128.6976,128.8614,128.6302,128.8421,7752.0
2023-09-14 11:50:00,133.83,133.95,133.77,133.89,5324.0,128.8903,129.0058,128.8325,128.9481,5324.0
2023-09-14 12:00:00,133.83,133.94,133.71,133.72,7545.0,128.8903,128.9962,128.7747,128.7843,7545.0
2023-09-14 12:10:00,133.74,134.08,133.74,134.03,7677.0,128.8036,129.131,128.8036,129.0829,7677.0
2023-09-14 12:20:00,134.0,134.14,133.97,134.06,5193.0,129.054,129.1888,129.0251,129.1118,5193.0
2023-09-14 12:30:00,134.11,134.41,134.11,134.21,6568.0,129.1599,129.4489,129.1599,129.2562,6568.0
2023-09-14 12:40:00,134.22,134.35,134.08,134.08,10750.0,129.2659,129.3911,129.131,129.131,10750.0
2023-09-14 12:50:00,134.13,134.24,134.05,134.2,8935.0,129.1792,129.2851,129.1021,129.2466,8935.0
2023-09-14 13:00:00,134.25,134.47,134.24,134.47,3500.0,129.2948,129.5066,129.2851,129.5066,3500.0
2023-09-14 13:10:00,134.45,134.54,134.42,134.5,4925.0,129.4874,129.5741,129.4585,129.5355,4925.0
2023-09-14 13:20:00,134.45,134.5,134.4,134.43,4522.0,129.4874,129.5355,129.4392,129.4681,4522.0
2023-09-14 13:30:00,134.43,134.56,134.43,134.51,4789.0,129.4681,129.5933,129.4681,129.5452,4789.0
2023-09-14 13:40:00,134.52,134.52,134.36,134.36,6330.0,129.5548,129.5548,129.4007,129.4007,6330.0
2023-09-14 13:50:00,134.36,134.36,134.2,134.27,10666.0,129.4007,129.4007,129.2466,129.314,10666.0
2023-09-14 14:00:00,134.24,134.27,134.12,134.17,10952.0,129.2851,129.314,129.1696,129.2177,10952.0
2023-09-14 14:10:00,134.19,134.26,134.11,134.22,11226.0,129.237,129.3044,129.1599,129.2659,11226.0
2023-09-14 14:20:00,134.23,134.31,134.09,134.09,18306.0,129.2755,129.3525,129.1407,129.1407,18306.0
2023-09-14 14:30:00,134.13,134.43,134.13,134.43,16527.0,129.1792,129.4681,129.1792,129.4681,16527.0
2023-09-14 14:40:00,134.4,134.56,134.39,134.53,4751.0,129.4392,129.5933,129.4296,129.5644,4751.0
2023-09-14 14:50:00,134.53,134.67,134.45,134.64,7044.0,129.5644,129.6993,129.4874,129.6704,7044.0
2023-09-14 15:00:00,134.65,134.73,134.59,134.61,6837.0,129.68,129.757,129.6222,129.6415,6837.0
2023-09-14 15:10:00,134.61,134.69,134.41,134.41,28439.0,129.6415,129.7185,129.4489,129.4489,28439.0
2023-09-14 15:20:00,134.41,134.43,134.34,134.38,19601.0,129.4489,129.4681,129.3814,129.42,19601.0
2023-09-14 15:30:00,134.38,134.49,134.32,134.34,15210.0,129.42,129.5259,129.3622,129.3814,15210.0
2023-09-14 15:40:00,134.34,134.56,134.31,134.45,26141.0,129.3814,129.5933,129.3525,129.4874,26141.0
2023-09-14 15:50:00,134.45,134.46,134.15,134.43,96465.0,129.4874,129.497,129.1985,129.4681,96465.0
2023-09-15 09:30:00,133.56,134.47,133.56,134.37,481950.0,128.6302,129.5066,128.6302,129.4103,481950.0
2023-09-15 09:40:00,134.2,134.99,134.13,134.96,35354.0,129.2466,130.0075,129.1792,129.9786,35354.0
2023-09-15 09:50:00,135.07,135.07,134.55,134.81,8563.0,130.0845,130.0845,129.5837,129.8341,8563.0
2023-09-15 10:00:00,134.81,135.72,134.81,135.47,35980.0,129.8341,130.7105,129.8341,130.4697,35980.0
2023-09-15 10:10:00,135.5,135.65,135.38,135.52,9247.0,130.4986,130.6431,130.3831,130.5179,9247.0
2023-09-15 10:20:00,135.48,135.48,135.13,135.18,10617.0,130.4794,130.4794,130.1423,130.1904,10617.0
2023-09-15 10:30:00,135.14,135.23,135.0,135.22,8478.0,130.1519,130.2386,130.0171,130.229,8478.0
2023-09-15 10:40:00,135.25,135.33,134.97,135.0,4272.0,130.2579,130.3349,129.9882,130.0171,4272.0
2023-09-15 10:50:00,135.02,135.07,134.65,134.65,7326.0,130.0363,130.0845,129.68,129.68,7326.0
2023-09-15 11:00:00,134.66,134.66,134.38,134.56,4433.0,129.6896,129.6896,129.42,129.5933,4433.0
2023-09-15 11:10:00,134.58,134.66,134.45,134.55,15579.0,129.6126,129.6896,129.4874,129.5837,15579.0
2023-09-15 11:20:00,134.57,134.58,134.35,134.44,6783.0,129.603,129.6126,129.3911,129.4778,6783.0
2023-09-15 11:30:00,134.39,134.71,134.37,134.61,10937.0,129.4296,129.7378,129.4103,129.6415,10937.0
2023-09-15 11:40:00,134.56,134.81,134.45,134.78,34830.0,129.5933,129.8341,129.4874,129.8052,34830.0
2023-09-15 11:50:00,134.78,134.81,134.4,134.53,11551.0,129.8052,129.8341,129.4392,129.5644,11551.0
2023-09-15 12:00:00,134.52,134.65,134.43,134.65,4218.0,129.5548,129.68,129.4681,129.68,4218.0
2023-09-15 12:10:00,134.71,134.78,134.55,134.68,6266.0,129.7378,129.8052,129.5837,129.7089,6266.0
2023-09-15 12:20:00,134.67,134.71,134.56,134.58,4508.0,129.6993,129.7378,129.5933,129.6126,4508.0
2023-09-15 12:30:00,134.54,134.56,134.46,134.55,2441.0,129.5741,129.5933,129.497,129.5837,2441.0
2023-09-15 12:40:00,134.49,134.55,134.48,134.54,5025.0,129.5259,129.5837,129.5163,129.5741,5025.0
2023-09-15 12:50:00,134.51,134.51,134.16,134.16,12031.0,129.5452,129.5452,129.2081,129.2081,12031.0
2023-09-15 13:00:00,134.06,134.09,133.99,134.03,6658.0,129.1118,129.1407,129.0444,129.0829,6658.0
2023-09-15 13:10:00,134.07,134.12,133.94,134.05,1892.0,129.1214,129.1696,128.9962,129.1021,1892.0
2023-09-15 13:20:00,134.02,134.03,133.98,134.0,2739.0,129.0733,129.0829,129.0347,129.054,2739.0
2023-09-15 13:30:00,133.99,134.05,133.81,133.96,10784.0,129.0444,129.1021,128.871,129.0155,10784.0
2023-09-15 13:40:00,134.03,134.17,133.92,134.17,5812.0,129.0829,129.2177,128.9769,129.2177,5812.0
2023-09-15 13:50:00,134.14,134.29,134.14,134.26,5584.0,129.1888,129.3333,129.1888,129.3044,5584.0
2023-09-15 14:00:00,134.25,134.31,134.11,134.11,8845.0,129.2948,129.3525,129.1599,129.1599,8845.0
2023-09-15 14:10:00,134.16,134.18,133.91,134.07,7413.0,129.2081,129.2273,128.9673,129.1214,7413.0
2023-09-15 14:20:00,134.11,134.25,134.1,134.13,4342.0,129.1599,129.2948,129.1503,129.1792,4342.0
2023-09-15 14:30:00,134.1,134.31,134.07,134.27,9128.0,129.1503,129.3525,129.1214,129.314,9128.0
2023-09-15 14:40:00,134.28,134.48,134.28,134.4,11208.0,129.3237,129.5163,129.3237,129.4392,11208.0
2023-09-15 14:50:00,134.38,134.52,134.31,134.52,10569.0,129.42,129.5548,129.3525,129.5548,10569.0
2023-09-15 15:00:00,134.52,134.52,134.25,134.27,4336.0,129.5548,129.5548,129.2948,129.314,4336.0
2023-09-15 15:10:00,134.27,134.4,134.24,134.25,6456.0,129.314,129.4392,129.2851,129.2948,6456.0
2023-09-15 15:20:00,134.24,134.24,133.91,134.07,22705.0,129.2851,129.2851,128.9673,129.1214,22705.0
2023-09-15 15:30:00,134.08,134.21,133.67,133.7,41965.0,129.131,129.2562,128.7362,128.7651,41965.0
2023-09-15 15:40:00,133.69,133.78,133.52,133.61,77903.0,128.7554,128.8421,128.5917,128.6784,77903.0
2023-09-15 15:50:00,133.59,133.86,133.52,133.75,195065.0,128.6591,128.9192,128.5917,128.8132,195065.0
2023-09-18 09:30:00,133.54,133.67,133.2,133.5,27152.0,128.611,128.7362,128.2835,128.5724,27152.0
2023-09-18 09:40:00,133.5,133.63,133.09,133.4,10246.0,128.5724,128.6976,128.1776,128.4761,10246.0
2023-09-18 09:50:00,133.29,133.4,133.19,133.21,17632.0,128.3702,128.4761,128.2739,128.2932,17632.0
2023-09-18 10:00:00,133.28,133.75,133.21,133.46,15858.0,128.3606,128.8132,128.2932,128.5339,15858.0
2023-09-18 10:10:00,133.46,133.57,133.24,133.5,16318.0,128.5339,128.6399,128.322,128.5724,16318.0
2023-09-18 10:20:00,133.52,133.57,133.39,133.43,4418.0,128.5917,128.6399,128.4665,128.505,4418.0
2023-09-18 10:30:00,133.44,133.83,133.44,133.67,11205.0,128.5147,128.8903,128.5147,128.7362,11205.0
2023-09-18 10:40:00,133.65,133.65,133.48,133.62,6444.0,128.7169,128.7169,128.5532,128.688,6444.0
2023-09-18 10:50:00,133.57,133.7,133.55,133.63,17492.0,128.6399,128.7651,128.6206,128.6976,17492.0
2023-09-18 11:00:00,133.64,133.64,133.34,133.35,5188.0,128.7073,128.7073,128.4184,128.428,5188.0
2023-09-18 11:10:00,133.33,133.54,133.33,133.53,8695.0,128.4087,128.611,128.4087,128.6013,8695.0
2023-09-18 11:20:00,133.47,133.5,133.3,133.36,7301.0,128.5436,128.5724,128.3798,128.4376,7301.0
2023-09-18 11:30:00,133.31,133.44,133.17,133.44,7516.0,128.3895,128.5147,128.2546,128.5147,7516.0
2023-09-18 11:40:00,133.4,133.47,133.34,133.45,6041.0,128.4761,128.5436,128.4184,128.5243,6041.0
2023-09-18 11:50:00,133.38,133.47,133.36,133.37,4093.0,128.4569,128.5436,128.4376,128.4472,4093.0
2023-09-18 12:00:00,133.37,133.43,133.31,133.35,8875.0,128.4472,128.505,128.3895,128.428,8875.0
2023-09-18 12:10:00,133.35,133.44,133.19,133.27,22489.0,128.428,128.5147,128.2739,128.3509,22489.0
2023-09-18 12:20:00,133.23,133.38,133.21,133.32,11593.0,128.3124,128.4569,128.2932,128.3991,11593.0
2023-09-18 12:30:00,133.33,133.55,133.3,133.41,7857.0,128.4087,128.6206,128.3798,128.4858,7857.0
2023-09-18 12:40:00,133.41,133.41,133.23,133.31,25460.0,128.4858,128.4858,128.3124,128.3895,25460.0
2023-09-18 12:50:00,133.31,133.37,133.28,133.28,6776.0,128.3895,128.4472,128.3606,128.3606,6776.0
2023-09-18 13:00:00,133.29,133.42,133.27,133.41,6090.0,128.3702,128.4954,128.3509,128.4858,6090.0
2023-09-18 13:10:00,133.36,133.41,133.22,133.38,7192.0,128.4376,128.4858,128.3028,128.4569,7192.0
2023-09-18 13:20:00,133.42,133.45,133.36,133.42,2321.0,128.4954,128.5243,128.4376,128.4954,2321.0
2023-09-18 13:30:00,133.39,133.64,133.38,133.6,6080.0,128.4665,128.7073,128.4569,128.6688,6080.0
2023-09-18 13:40:00,133.63,133.67,133.41,133.42,7005.0,128.6976,128.7362,128.4858,128.4954,7005.0
2023-09-18 13:50:00,133.42,133.56,133.32,133.36,4827.0,128.4954,128.6302,128.3991,128.4376,4827.0
2023-09-18 14:00:00,133.37,133.45,133.31,133.37,8588.0,128.4472,128.5243,128.3895,128.4472,8588.0
2023-09-18 14:10:00,133.38,133.44,133.21,133.21,6414.0,128.4569,128.5147,128.2932,128.2932,6414.0
2023-09-18 14:20:00,133.2,133.27,133.05,133.11,6515.0,128.2835,128.3509,128.1391,128.1968,6515.0
2023-09-18 14:30:00,133.04,133.1,132.98,132.98,3492.0,128.1294,128.1872,128.0716,128.0716,3492.0
2023-09-18 14:40:00,132.94,133.11,132.92,132.99,5867.0,128.0331,128.1968,128.0139,128.0813,5867.0
2023-09-18 14:50:00,133.0,133.08,132.87,132.87,8531.0,128.0909,128.1679,127.9657,127.9657,8531.0
2023-09-18 15:00:00,132.87,132.88,132.69,132.69,12507.0,127.9657,127.9753,127.7923,127.7923,12507.0
2023-09-18 15:10:00,132.65,132.72,132.6,132.6,7699.0,127.7538,127.8212,127.7057,127.7057,7699.0
2023-09-18 15:20:00,132.65,132.66,132.48,132.48,11129.0,127.7538,127.7635,127.5901,127.5901,11129.0
2023-09-18 15:30:00,132.48,132.52,132.36,132.42,18794.0,127.5901,127.6286,127.4745,127.5323,18794.0
2023-09-18 15:40:00,132.42,132.47,132.3,132.41,28090.0,127.5323,127.5805,127.4167,127.5227,28090.0
2023-09-18 15:50:00,132.45,132.59,132.29,132.52,105632.0,127.5612,127.696,127.4071,127.6286,105632.0
2023-09-19 09:30:00,132.27,132.6,131.81,132.42,13367.0,127.3878,127.7057,126.9448,127.5323,13367.0
2023-09-19 09:40:00,132.33,132.48,131.9,131.9,16677.0,127.4456,127.5901,127.0315,127.0315,16677.0
2023-09-19 09:50:00,131.84,132.0,131.52,131.65,24669.0,126.9737,127.1278,126.6655,126.7907,24669.0
2023-09-19 10:00:00,131.63,131.64,131.19,131.25,15737.0,126.7715,126.7811,126.3477,126.4055,15737.0
2023-09-19 10:10:00,131.33,131.35,130.83,130.88,25308.0,126.4825,126.5018,126.001,126.0492,25308.0
2023-09-19 10:20:00,130.87,131.18,130.85,131.13,13186.0,126.0395,126.3381,126.0203,126.2899,13186.0
2023-09-19 10:30:00,131.16,131.16,130.77,130.81,11447.0,126.3188,126.3188,125.9432,125.9817,11447.0
2023-09-19 10:40:00,130.81,130.97,130.72,130.92,25559.0,125.9817,126.1358,125.8951,126.0877,25559.0
2023-09-19 10:50:00,130.86,130.96,130.73,130.77,9455.0,126.0299,126.1262,125.9047,125.9432,9455.0
2023-09-19 11:00:00,130.76,131.04,130.72,130.97,14655.0,125.9336,126.2032,125.8951,126.1358,14655.0
2023-09-19 11:10:00,131.03,131.08,130.9,130.98,7927.0,126.1936,126.2418,126.0684,126.1455,7927.0
2023-09-19 11:20:00,131.0,131.3,130.99,131.18,13371.0,126.1647,126.4537,126.1551,126.3381,13371.0
2023-09-19 11:30:00,131.21,131.3,131.03,131.13,9206.0,126.367,126.4537,126.1936,126.2899,9206.0
2023-09-19 11:40:00,131.17,131.17,130.93,130.93,8445.0,126.3284,126.3284,126.0973,126.0973,8445.0
2023-09-19 11:50:00,130.95,131.01,130.75,130.75,30359.0,126.1166,126.1744,125.924,125.924,30359.0
2023-09-19 12:00:00,130.77,130.87,130.62,130.71,14288.0,125.9432,126.0395,125.7987,125.8854,14288.0
2023-09-19 12:10:00,130.69,130.75,130.45,130.51,8111.0,125.8662,125.924,125.635,125.6928,8111.0
2023-09-19 12:20:00,130.48,130.53,130.39,130.45,8435.0,125.6639,125.7121,125.5772,125.635,8435.0
2023-09-19 12:30:00,130.43,130.56,130.36,130.37,9323.0,125.6158,125.741,125.5483,125.558,9323.0
2023-09-19 12:40:00,130.37,130.44,130.34,130.42,6730.0,125.558,125.6254,125.5291,125.6061,6730.0
2023-09-19 12:50:00,130.46,130.56,130.4,130.53,5721.0,125.6447,125.741,125.5869,125.7121,5721.0
2023-09-19 13:00:00,130.5,130.68,130.5,130.61,8614.0,125.6832,125.8565,125.6832,125.7891,8614.0
2023-09-19 13:10:00,130.6,130.68,130.52,130.65,6790.0,125.7795,125.8565,125.7024,125.8276,6790.0
2023-09-19 13:20:00,130.67,130.79,130.63,130.79,5933.0,125.8469,125.9625,125.8084,125.9625,5933.0
2023-09-19 13:30:00,130.78,130.9,130.77,130.87,9875.0,125.9528,126.0684,125.9432,126.0395,9875.0
2023-09-19 13:40:00,130.86,131.05,130.8,131.05,16765.0,126.0299,126.2129,125.9721,126.2129,16765.0
2023-09-19 13:50:00,131.05,131.13,130.77,130.77,19541.0,126.2129,126.2899,125.9432,125.9432,19541.0
2023-09-19 14:00:00,130.84,131.08,130.82,130.85,11390.0,126.0106,126.2418,125.9914,126.0203,11390.0
2023-09-19 14:10:00,130.87,131.02,130.87,130.94,5956.0,126.0395,126.184,126.0395,126.1069,5956.0
2023-09-19 14:20:00,130.96,131.09,130.92,131.09,9109.0,126.1262,126.2514,126.0877,126.2514,9109.0
2023-09-19 14:30:00,131.11,131.44,131.11,131.44,6550.0,126.2707,126.5885,126.2707,126.5885,6550.0
2023-09-19 14:40:00,131.4,131.55,131.31,131.54,9673.0,126.55,126.6944,126.4633,126.6848,9673.0
2023-09-19 14:50:00,131.59,131.59,131.37,131.37,11364.0,126.7329,126.7329,126.5211,126.5211,11364.0
2023-09-19 15:00:00,131.32,131.44,131.27,131.42,7493.0,126.4729,126.5885,126.4248,126.5692,7493.0
2023-09-19 15:10:00,131.45,131.51,131.42,131.5,9991.0,126.5981,126.6559,126.5692,126.6463,9991.0
2023-09-19 15:20:00,131.5,131.72,131.48,131.71,16886.0,126.6463,126.8581,126.627,126.8485,16886.0
2023-09-19 15:30:00,131.71,131.98,131.67,131.94,20180.0,126.8485,127.1086,126.81,127.07,20180.0
2023-09-19 15:40:00,131.94,132.22,131.82,132.16,40155.0,127.07,127.3397,126.9545,127.2819,40155.0
2023-09-19 15:50:00,132.2,132.25,131.96,132.22,140279.0,127.3204,127.3686,127.0893,127.3397,140279.0
2023-09-20 09:30:00,133.53,133.71,132.85,133.09,27696.0,128.6013,128.7747,127.9464,128.1776,27696.0
2023-09-20 09:40:00,133.15,133.67,133.15,133.52,21819.0,128.2354,128.7362,128.2354,128.5917,21819.0
2023-09-20 09:50:00,133.46,133.55,133.33,133.33,3287.0,128.5339,128.6206,128.4087,128.4087,3287.0
2023-09-20 10:00:00,133.4,133.4,133.26,133.32,2572.0,128.4761,128.4761,128.3413,128.3991,2572.0
2023-09-20 10:10:00,133.32,133.32,132.98,133.2,8883.0,128.3991,128.3991,128.0716,128.2835,8883.0
2023-09-20 10:20:00,133.18,133.23,133.03,133.13,2014.0,128.2643,128.3124,128.1198,128.2161,2014.0
2023-09-20 10:30:00,133.12,133.14,133.0,133.03,2047.0,128.2065,128.2257,128.0909,128.1198,2047.0
2023-09-20 10:40:00,133.01,133.02,132.85,133.0,3128.0,128.1005,128.1102,127.9464,128.0909,3128.0
2023-09-20 10:50:00,133.0,133.03,132.84,132.9,2963.0,128.0909,128.1198,127.9368,127.9946,2963.0
2023-09-20 11:00:00,132.88,132.88,132.54,132.7,7620.0,127.9753,127.9753,127.6479,127.802,7620.0
2023-09-20 11:10:00,132.65,132.73,132.43,132.54,12600.0,127.7538,127.8309,127.5419,127.6479,12600.0
2023-09-20 11:20:00,132.46,132.49,132.28,132.46,3300.0,127.5708,127.5997,127.3975,127.5708,3300.0
2023-09-20 11:30:00,132.46,132.7,132.41,132.55,3111.0,127.5708,127.802,127.5227,127.6575,3111.0
2023-09-20 11:40:00,132.5,132.54,132.34,132.37,4705.0,127.6094,127.6479,127.4553,127.4842,4705.0
2023-09-20 11:50:00,132.37,132.43,132.23,132.36,7518.0,127.4842,127.5419,127.3493,127.4745,7518.0
2023-09-20 12:00:00,132.35,132.37,132.18,132.2,3810.0,127.4649,127.4842,127.3012,127.3204,3810.0
2023-09-20 12:10:00,132.27,132.42,132.25,132.37,2864.0,127.3878,127.5323,127.3686,127.4842,2864.0
2023-09-20 12:20:00,132.41,132.47,132.37,132.38,4832.0,127.5227,127.5805,127.4842,127.4938,4832.0
2023-09-20 12:30:00,132.41,132.45,132.36,132.44,1929.0,127.5227,127.5612,127.4745,127.5516,1929.0
2023-09-20 12:40:00,132.41,132.5,132.35,132.38,4456.0,127.5227,127.6094,127.4649,127.4938,4456.0
2023-09-20 12:50:00,132.42,132.47,132.31,132.36,1410.0,127.5323,127.5805,127.4264,127.4745,1410.0
2023-09-20 13:00:00,132.34,132.37,132.12,132.12,2132.0,127.4553,127.4842,127.2434,127.2434,2132.0
2023-09-20 13:10:00,132.06,132.11,131.95,132.06,4254.0,127.1856,127.2338,127.0797,127.1856,4254.0
2023-09-20 13:20:00,132.09,132.17,132.06,132.06,3948.0,127.2145,127.2915,127.1856,127.1856,3948.0
2023-09-20 13:30:00,132.07,132.34,132.0,132.25,6560.0,127.1952,127.4553,127.1278,127.3686,6560.0
2023-09-20 13:40:00,132.24,132.24,131.98,131.99,4472.0,127.359,127.359,127.1086,127.1182,4472.0
2023-09-20 13:50:00,132.0,132.09,131.93,131.94,5137.0,127.1278,127.2145,127.0604,127.07,5137.0
2023-09-20 14:00:00,131.92,131.92,131.3,131.56,9432.0,127.0508,127.0508,126.4537,126.7041,9432.0
2023-09-20 14:10:00,131.53,131.72,131.47,131.51,4942.0,126.6752,126.8581,126.6174,126.6559,4942.0
2023-09-20 14:20:00,131.62,131.65,131.39,131.39,5253.0,126.7618,126.7907,126.5403,126.5403,5253.0
2023-09-20 14:30:00,131.36,131.64,131.24,131.41,9516.0,126.5114,126.7811,126.3959,126.5596,9516.0
2023-09-20 14:40:00,131.4,131.55,131.09,131.19,8201.0,126.55,126.6944,126.2514,126.3477,8201.0
2023-09-20 14:50:00,131.15,131.15,130.92,130.94,9725.0,126.3092,126.3092,126.0877,126.1069,9725.0
2023-09-20 15:00:00,130.94,131.07,130.83,130.87,8389.0,126.1069,126.2321,126.001,126.0395,8389.0
2023-09-20 15:10:00,130.96,130.96,130.62,130.65,9433.0,126.1262,126.1262,125.7987,125.8276,9433.0
2023-09-20 15:20:00,130.69,130.96,130.65,130.93,11864.0,125.8662,126.1262,125.8276,126.0973,11864.0
2023-09-20 15:30:00,130.94,130.97,130.66,130.69,15764.0,126.1069,126.1358,125.8373,125.8662,15764.0
2023-09-20 15:40:00,130.7,130.76,130.57,130.74,24512.0,125.8758,125.9336,125.7506,125.9143,24512.0
2023-09-20 15:50:00,130.76,130.85,130.6,130.81,99268.0,125.9336,126.0203,125.7795,125.9817,99268.0
2023-09-21 09:30:00,130.05,130.05,128.29,128.32,27463.0,125.2498,125.2498,123.5548,123.5836,27463.0
2023-09-21 09:40:00,128.34,128.8,128.15,128.79,16257.0,123.6029,124.0459,123.4199,124.0363,16257.0
2023-09-21 09:50:00,128.81,128.96,128.44,128.44,13528.0,124.0556,124.2,123.6992,123.6992,13528.0
2023-09-21 10:00:00,128.43,128.73,128.4,128.52,14627.0,123.6896,123.9785,123.6607,123.7763,14627.0
2023-09-21 10:10:00,128.51,128.89,128.48,128.66,15093.0,123.7666,124.1326,123.7377,123.9111,15093.0
2023-09-21 10:20:00,128.67,128.73,128.44,128.63,23714.0,123.9207,123.9785,123.6992,123.8822,23714.0
2023-09-21 10:30:00,128.6,128.92,128.54,128.78,6697.0,123.8533,124.1615,123.7955,124.0267,6697.0
2023-09-21 10:40:00,128.81,128.91,128.57,128.65,13107.0,124.0556,124.1519,123.8244,123.9015,13107.0
2023-09-21 10:50:00,128.65,128.65,128.34,128.44,5786.0,123.9015,123.9015,123.6029,123.6992,5786.0
2023-09-21 11:00:00,128.53,128.64,128.42,128.43,5680.0,123.7859,123.8918,123.68,123.6896,5680.0
2023-09-21 11:10:00,128.44,128.57,128.32,128.46,6155.0,123.6992,123.8244,123.5836,123.7185,6155.0
2023-09-21 11:20:00,128.53,128.72,128.45,128.68,5556.0,123.7859,123.9689,123.7088,123.9304,5556.0
2023-09-21 11:30:00,128.69,129.24,128.69,129.2,11183.0,123.94,124.4697,123.94,124.4312,11183.0
2023-09-21 11:40:00,129.18,129.61,129.02,129.56,39590.0,124.4119,124.826,124.2578,124.7779,39590.0
2023-09-21 11:50:00,129.57,129.63,128.87,128.87,6926.0,124.7875,124.8453,124.1133,124.1133,6926.0
2023-09-21 12:00:00,128.77,128.83,128.51,128.61,5350.0,124.017,124.0748,123.7666,123.8629,5350.0
2023-09-21 12:10:00,128.63,128.69,128.25,128.65,11859.0,123.8822,123.94,123.5162,123.9015,11859.0
2023-09-21 12:20:00,128.62,128.77,128.56,128.67,11943.0,123.8726,124.017,123.8148,123.9207,11943.0
2023-09-21 12:30:00,128.65,128.75,128.58,128.64,13799.0,123.9015,123.9978,123.834,123.8918,13799.0
2023-09-21 12:40:00,128.66,128.91,128.63,128.7,12314.0,123.9111,124.1519,123.8822,123.9496,12314.0
2023-09-21 12:50:00,128.72,128.79,128.49,128.52,7766.0,123.9689,124.0363,123.7474,123.7763,7766.0
2023-09-21 13:00:00,128.53,128.82,128.52,128.77,10143.0,123.7859,124.0652,123.7763,124.017,10143.0
2023-09-21 13:10:00,128.74,128.91,128.64,128.81,19570.0,123.9881,124.1519,123.8918,124.0556,19570.0
2023-09-21 13:20:00,128.81,129.04,128.7,128.91,9639.0,124.0556,124.2771,123.9496,124.1519,9639.0
2023-09-21 13:30:00,128.88,129.01,128.84,128.84,8926.0,124.123,124.2482,124.0845,124.0845,8926.0
2023-09-21 13:40:00,128.84,128.86,128.73,128.81,10479.0,124.0845,124.1037,123.9785,124.0556,10479.0
2023-09-21 13:50:00,128.84,128.97,128.8,128.95,9875.0,124.0845,124.2097,124.0459,124.1904,9875.0
2023-09-21 14:00:00,128.97,129.04,128.8,128.83,42151.0,124.2097,124.2771,124.0459,124.0748,42151.0
2023-09-21 14:10:00,128.81,128.84,128.69,128.78,9188.0,124.0556,124.0845,123.94,124.0267,9188.0
2023-09-21 14:20:00,128.74,128.9,128.66,128.78,20887.0,123.9881,124.1422,123.9111,124.0267,20887.0
2023-09-21 14:30:00,128.72,128.8,128.67,128.76,11601.0,123.9689,124.0459,123.9207,124.0074,11601.0
2023-09-21 14:40:00,128.74,128.75,128.51,128.6,8054.0,123.9881,123.9978,123.7666,123.8533,8054.0
2023-09-21 14:50:00,128.6,128.63,128.4,128.49,15717.0,123.8533,123.8822,123.6607,123.7474,15717.0
2023-09-21 15:00:00,128.51,128.64,128.41,128.47,11706.0,123.7666,123.8918,123.6703,123.7281,11706.0
2023-09-21 15:10:00,128.48,128.53,128.21,128.34,10983.0,123.7377,123.7859,123.4777,123.6029,10983.0
2023-09-21 15:20:00,128.34,128.53,128.16,128.25,24408.0,123.6029,123.7859,123.4295,123.5162,24408.0
2023-09-21 15:30:00,128.21,128.36,128.03,128.18,29249.0,123.4777,123.6222,123.3043,123.4488,29249.0
2023-09-21 15:40:00,128.17,128.51,128.0,128.35,56972.0,123.4392,123.7666,123.2755,123.6125,56972.0
2023-09-21 15:50:00,128.32,128.5,128.2,128.3,176345.0,123.5836,123.757,123.4681,123.5644,176345.0
2023-09-22 09:30:00,128.54,129.77,128.3,129.56,58129.0,123.7955,124.9801,123.5644,124.7779,58129.0
2023-09-22 09:40:00,129.56,129.57,128.81,129.08,30647.0,124.7779,124.7875,124.0556,124.3156,30647.0
2023-09-22 09:50:00,129.11,129.12,128.61,128.89,8205.0,124.3445,124.3541,123.8629,124.1326,8205.0
2023-09-22 10:00:00,128.89,129.53,128.7,129.5,9552.0,124.1326,124.749,123.9496,124.7201,9552.0
2023-09-22 10:10:00,129.54,129.62,129.16,129.2,9957.0,124.7586,124.8357,124.3926,124.4312,9957.0
2023-09-22 10:20:00,129.15,129.4,129.08,129.34,5814.0,124.383,124.6238,124.3156,124.566,5814.0
2023-09-22 10:30:00,129.31,129.53,129.28,129.42,9644.0,124.5371,124.749,124.5082,124.643,9644.0
2023-09-22 10:40:00,129.44,129.47,129.2,129.28,33099.0,124.6623,124.6912,124.4312,124.5082,33099.0
2023-09-22 10:50:00,129.31,129.53,129.24,129.46,14250.0,124.5371,124.749,124.4697,124.6816,14250.0
2023-09-22 11:00:00,129.47,129.58,129.39,129.55,15414.0,124.6912,124.7971,124.6141,124.7682,15414.0
2023-09-22 11:10:00,129.56,129.78,129.5,129.73,15329.0,124.7779,124.9898,124.7201,124.9416,15329.0
2023-09-22 11:20:00,129.71,130.24,129.71,130.15,32525.0,124.9223,125.4328,124.9223,125.3461,32525.0
2023-09-22 11:30:00,130.16,130.34,130.01,130.18,14984.0,125.3557,125.5291,125.2113,125.375,14984.0
2023-09-22 11:40:00,130.21,130.39,130.08,130.35,19392.0,125.4039,125.5772,125.2787,125.5387,19392.0
2023-09-22 11:50:00,130.35,130.46,130.08,130.15,15167.0,125.5387,125.6447,125.2787,125.3461,15167.0
2023-09-22 12:00:00,130.15,130.22,130.06,130.19,16155.0,125.3461,125.4135,125.2594,125.3846,16155.0
2023-09-22 12:10:00,130.19,130.38,130.16,130.34,9625.0,125.3846,125.5676,125.3557,125.5291,9625.0
2023-09-22 12:20:00,130.34,130.38,130.25,130.28,15057.0,125.5291,125.5676,125.4424,125.4713,15057.0
2023-09-22 12:30:00,130.29,130.6,130.28,130.32,54115.0,125.4809,125.7795,125.4713,125.5098,54115.0
2023-09-22 12:40:00,130.37,130.44,130.3,130.42,11587.0,125.558,125.6254,125.4906,125.6061,11587.0
2023-09-22 12:50:00,130.42,130.45,130.27,130.27,47110.0,125.6061,125.635,125.4617,125.4617,47110.0
2023-09-22 13:00:00,130.25,130.26,130.04,130.15,4151.0,125.4424,125.452,125.2402,125.3461,4151.0
2023-09-22 13:10:00,130.13,130.31,130.1,130.25,7249.0,125.3268,125.5002,125.2979,125.4424,7249.0
2023-09-22 13:20:00,130.23,130.28,130.13,130.25,7592.0,125.4231,125.4713,125.3268,125.4424,7592.0
2023-09-22 13:30:00,130.27,130.27,130.03,130.06,13329.0,125.4617,125.4617,125.2305,125.2594,13329.0
2023-09-22 13:40:00,130.03,130.23,130.02,130.22,21993.0,125.2305,125.4231,125.2209,125.4135,21993.0
2023-09-22 13:50:00,130.22,130.59,130.22,130.52,17727.0,125.4135,125.7699,125.4135,125.7024,17727.0
2023-09-22 14:00:00,130.53,130.53,130.36,130.41,23360.0,125.7121,125.7121,125.5483,125.5965,23360.0
2023-09-22 14:10:00,130.41,130.41,130.25,130.28,16062.0,125.5965,125.5965,125.4424,125.4713,16062.0
2023-09-22 14:20:00,130.28,130.32,130.06,130.15,11238.0,125.4713,125.5098,125.2594,125.3461,11238.0
2023-09-22 14:30:00,130.12,130.33,130.08,130.25,11548.0,125.3172,125.5195,125.2787,125.4424,11548.0
2023-09-22 14:40:00,130.23,130.24,130.1,130.2,8753.0,125.4231,125.4328,125.2979,125.3943,8753.0
2023-09-22 14:50:00,130.22,130.35,130.2,130.34,13548.0,125.4135,125.5387,125.3943,125.5291,13548.0
2023-09-22 15:00:00,130.34,130.98,130.34,130.98,12944.0,125.5291,126.1455,125.5291,126.1455,12944.0
2023-09-22 15:10:00,130.99,131.33,130.97,131.05,48880.0,126.1551,126.4825,126.1358,126.2129,48880.0
2023-09-22 15:20:00,131.05,131.28,130.98,130.99,29318.0,126.2129,126.4344,126.1455,126.1551,29318.0
2023-09-22 15:30:00,130.95,130.99,130.67,130.88,23451.0,126.1166,126.1551,125.8469,126.0492,23451.0
2023-09-22 15:40:00,130.85,130.86,130.11,130.21,53044.0,126.0203,126.0299,125.3076,125.4039,53044.0
2023-09-22 15:50:00,130.17,130.35,130.07,130.13,162216.0,125.3654,125.5387,125.2691,125.3268,162216.0
2023-09-25 09:30:00,129.36,130.38,129.36,130.25,24403.0,124.5853,125.5676,124.5853,125.4424,24403.0
2023-09-25 09:40:00,130.12,130.46,129.99,130.27,22230.0,125.3172,125.6447,125.192,125.4617,22230.0
2023-09-25 09:50:00,130.35,130.96,130.35,130.95,10676.0,125.5387,126.1262,125.5387,126.1166,10676.0
2023-09-25 10:00:00,130.86,130.86,130.47,130.52,8221.0,126.0299,126.0299,125.6543,125.7024,8221.0
2023-09-25 10:10:00,130.62,130.79,130.41,130.41,12373.0,125.7987,125.9625,125.5965,125.5965,12373.0
2023-09-25 10:20:00,130.45,130.98,130.45,130.62,23432.0,125.635,126.1455,125.635,125.7987,23432.0
2023-09-25 10:30:00,130.62,130.79,130.44,130.65,13545.0,125.7987,125.9625,125.6254,125.8276,13545.0
2023-09-25 10:40:00,130.68,130.93,130.65,130.91,10949.0,125.8565,126.0973,125.8276,126.078,10949.0
2023-09-25 10:50:00,130.91,130.92,130.85,130.89,13860.0,126.078,126.0877,126.0203,126.0588,13860.0
2023-09-25 11:00:00,130.89,131.14,130.88,131.14,11745.0,126.0588,126.2996,126.0492,126.2996,11745.0
2023-09-25 11:10:00,131.15,131.31,130.96,131.31,13995.0,126.3092,126.4633,126.1262,126.4633,13995.0
2023-09-25 11:20:00,131.31,131.38,131.23,131.23,7248.0,126.4633,126.5307,126.3862,126.3862,7248.0
2023-09-25 11:30:00,131.27,131.36,131.22,131.25,7421.0,126.4248,126.5114,126.3766,126.4055,7421.0
2023-09-25 11:40:00,131.22,131.65,131.2,131.65,14353.0,126.3766,126.7907,126.3573,126.7907,14353.0
2023-09-25 11:50:00,131.65,131.73,131.61,131.7,22528.0,126.7907,126.8678,126.7522,126.8389,22528.0
2023-09-25 12:00:00,131.68,131.71,131.61,131.68,11076.0,126.8196,126.8485,126.7522,126.8196,11076.0
2023-09-25 12:10:00,131.68,131.74,131.52,131.55,7641.0,126.8196,126.8774,126.6655,126.6944,7641.0
2023-09-25 12:20:00,131.55,131.62,131.45,131.55,8116.0,126.6944,126.7618,126.5981,126.6944,8116.0
2023-09-25 12:30:00,131.61,131.67,131.56,131.62,11109.0,126.7522,126.81,126.7041,126.7618,11109.0
2023-09-25 12:40:00,131.58,131.67,131.57,131.65,9512.0,126.7233,126.81,126.7137,126.7907,9512.0
2023-09-25 12:50:00,131.62,131.68,131.49,131.67,9200.0,126.7618,126.8196,126.6366,126.81,9200.0
2023-09-25 13:00:00,131.68,131.76,131.58,131.76,9746.0,126.8196,126.8967,126.7233,126.8967,9746.0
2023-09-25 13:10:00,131.75,131.78,131.65,131.73,24662.0,126.887,126.9159,126.7907,126.8678,24662.0
2023-09-25 13:20:00,131.76,131.82,131.52,131.58,10507.0,126.8967,126.9545,126.6655,126.7233,10507.0
2023-09-25 13:30:00,131.59,131.64,131.54,131.64,6919.0,126.7329,126.7811,126.6848,126.7811,6919.0
2023-09-25 13:40:00,131.65,131.67,131.4,131.43,11442.0,126.7907,126.81,126.55,126.5789,11442.0
2023-09-25 13:50:00,131.43,131.63,131.43,131.62,6152.0,126.5789,126.7715,126.5789,126.7618,6152.0
2023-09-25 14:00:00,131.65,131.72,131.59,131.6,11543.0,126.7907,126.8581,126.7329,126.7426,11543.0
2023-09-25 14:10:00,131.56,131.61,131.46,131.46,8949.0,126.7041,126.7522,126.6077,126.6077,8949.0
2023-09-25 14:20:00,131.48,131.49,131.35,131.39,9994.0,126.627,126.6366,126.5018,126.5403,9994.0
2023-09-25 14:30:00,131.4,131.67,131.38,131.54,9216.0,126.55,126.81,126.5307,126.6848,9216.0
2023-09-25 14:40:00,131.55,131.59,131.44,131.55,9496.0,126.6944,126.7329,126.5885,126.6944,9496.0
2023-09-25 14:50:00,131.55,131.6,131.45,131.45,9979.0,126.6944,126.7426,126.5981,126.5981,9979.0
2023-09-25 15:00:00,131.46,131.49,131.27,131.37,13391.0,126.6077,126.6366,126.4248,126.5211,13391.0
2023-09-25 15:10:00,131.39,131.72,131.39,131.68,16230.0,126.5403,126.8581,126.5403,126.8196,16230.0
2023-09-25 15:20:00,131.64,131.71,131.54,131.62,37771.0,126.7811,126.8485,126.6848,126.7618,37771.0
2023-09-25 15:30:00,131.61,131.86,131.56,131.86,41684.0,126.7522,126.993,126.7041,126.993,41684.0
2023-09-25 15:40:00,131.87,132.08,131.83,132.03,47164.0,127.0026,127.2049,126.9641,127.1567,47164.0
2023-09-25 15:50:00,132.04,132.26,132.0,132.05,123482.0,127.1663,127.3782,127.1278,127.176,123482.0
2023-09-26 09:30:00,131.31,131.86,130.94,131.55,18747.0,126.4633,126.993,126.1069,126.6944,18747.0
2023-09-26 09:40:00,131.64,131.83,131.48,131.48,8333.0,126.7811,126.9641,126.627,126.627,8333.0
2023-09-26 09:50:00,131.41,131.53,131.32,131.4,25651.0,126.5596,126.6752,126.4729,126.55,25651.0
2023-09-26 10:00:00,131.43,131.58,130.97,130.97,5156.0,126.5789,126.7233,126.1358,126.1358,5156.0
2023-09-26 10:10:00,131.03,131.1,130.89,130.91,11539.0,126.1936,126.261,126.0588,126.078,11539.0
2023-09-26 10:20:00,130.86,131.24,130.78,131.24,6308.0,126.0299,126.3959,125.9528,126.3959,6308.0
2023-09-26 10:30:00,131.13,131.18,130.92,131.08,21343.0,126.2899,126.3381,126.0877,126.2418,21343.0
2023-09-26 10:40:00,131.05,131.31,130.96,131.04,10260.0,126.2129,126.4633,126.1262,126.2032,10260.0
2023-09-26 10:50:00,131.03,131.03,130.76,130.85,21296.0,126.1936,126.1936,125.9336,126.0203,21296.0
2023-09-26 11:00:00,130.84,130.94,130.7,130.86,16678.0,126.0106,126.1069,125.8758,126.0299,16678.0
2023-09-26 11:10:00,130.84,131.0,130.8,130.83,7998.0,126.0106,126.1647,125.9721,126.001,7998.0
2023-09-26 11:20:00,130.79,130.79,130.44,130.47,14019.0,125.9625,125.9625,125.6254,125.6543,14019.0
2023-09-26 11:30:00,130.44,130.47,130.26,130.41,5925.0,125.6254,125.6543,125.452,125.5965,5925.0
2023-09-26 11:40:00,130.36,130.39,130.0,130.15,8447.0,125.5483,125.5772,125.2016,125.3461,8447.0
2023-09-26 11:50:00,130.16,130.5,130.1,130.44,5270.0,125.3557,125.6832,125.2979,125.6254,5270.0
2023-09-26 12:00:00,130.44,130.44,130.2,130.36,6122.0,125.6254,125.6254,125.3943,125.5483,6122.0
2023-09-26 12:10:00,130.41,130.53,130.3,130.31,14467.0,125.5965,125.7121,125.4906,125.5002,14467.0
2023-09-26 12:20:00,130.26,130.32,130.06,130.06,5394.0,125.452,125.5098,125.2594,125.2594,5394.0
2023-09-26 12:30:00,130.1,130.1,129.98,130.02,5387.0,125.2979,125.2979,125.1824,125.2209,5387.0
2023-09-26 12:40:00,130.02,130.04,129.75,129.81,7933.0,125.2209,125.2402,124.9609,125.0186,7933.0
2023-09-26 12:50:00,129.8,130.01,129.75,129.81,9725.0,125.009,125.2113,124.9609,125.0186,9725.0
2023-09-26 13:00:00,129.75,129.85,129.5,129.85,5858.0,124.9609,125.0572,124.7201,125.0572,5858.0
2023-09-26 13:10:00,129.84,129.89,129.69,129.79,8140.0,125.0475,125.0957,124.9031,124.9994,8140.0
2023-09-26 13:20:00,129.83,129.99,129.75,129.89,9984.0,125.0379,125.192,124.9609,125.0957,9984.0
2023-09-26 13:30:00,129.83,129.89,129.59,129.59,36461.0,125.0379,125.0957,124.8068,124.8068,36461.0
2023-09-26 13:40:00,129.5,129.55,129.04,129.16,11370.0,124.7201,124.7682,124.2771,124.3926,11370.0
2023-09-26 13:50:00,129.2,129.42,129.2,129.38,6167.0,124.4312,124.643,124.4312,124.6045,6167.0
2023-09-26 14:00:00,129.37,129.37,129.02,129.07,6502.0,124.5949,124.5949,124.2578,124.306,6502.0
2023-09-26 14:10:00,129.06,129.18,128.89,128.97,11223.0,124.2963,124.4119,124.1326,124.2097,11223.0
2023-09-26 14:20:00,128.94,129.16,128.78,128.88,17132.0,124.1808,124.3926,124.0267,124.123,17132.0
2023-09-26 14:30:00,128.89,128.98,128.74,128.74,14313.0,124.1326,124.2193,123.9881,123.9881,14313.0
2023-09-26 14:40:00,128.78,128.83,128.56,128.64,38649.0,124.0267,124.0748,123.8148,123.8918,38649.0
2023-09-26 14:50:00,128.64,128.77,128.61,128.7,18603.0,123.8918,124.017,123.8629,123.9496,18603.0
2023-09-26 15:00:00,128.7,128.97,128.69,128.92,17995.0,123.9496,124.2097,123.94,124.1615,17995.0
2023-09-26 15:10:00,128.92,128.98,128.66,128.69,12741.0,124.1615,124.2193,123.9111,123.94,12741.0
2023-09-26 15:20:00,128.69,128.99,128.58,128.99,22445.0,123.94,124.2289,123.834,124.2289,22445.0
2023-09-26 15:30:00,129.03,129.16,128.72,128.81,21952.0,124.2674,124.3926,123.9689,124.0556,21952.0
2023-09-26 15:40:00,128.78,129.0,128.67,128.69,34583.0,124.0267,124.2385,123.9207,123.94,34583.0
2023-09-26 15:50:00,128.67,128.97,128.53,128.6,141450.0,123.9207,124.2097,123.7859,123.8533,141450.0
2023-09-27 09:30:00,129.41,129.95,128.77,129.07,14525.0,124.6334,125.1535,124.017,124.306,14525.0
2023-09-27 09:40:00,129.11,129.11,128.76,129.11,3455.0,124.3445,124.3445,124.0074,124.3445,3455.0
2023-09-27 09:50:00,128.94,129.26,128.94,129.09,5319.0,124.1808,124.4889,124.1808,124.3252,5319.0
2023-09-27 10:00:00,129.11,129.5,129.04,129.44,5020.0,124.3445,124.7201,124.2771,124.6623,5020.0
2023-09-27 10:10:00,129.52,129.52,129.14,129.19,11823.0,124.7394,124.7394,124.3734,124.4215,11823.0
2023-09-27 10:20:00,129.22,129.45,129.18,129.23,14263.0,124.4504,124.6719,124.4119,124.4601,14263.0
2023-09-27 10:30:00,129.24,129.49,129.05,129.33,6794.0,124.4697,124.7105,124.2867,124.5564,6794.0
2023-09-27 10:40:00,129.34,129.59,129.27,129.46,9149.0,124.566,124.8068,124.4986,124.6816,9149.0
2023-09-27 10:50:00,129.41,129.41,128.98,128.98,22839.0,124.6334,124.6334,124.2193,124.2193,22839.0
2023-09-27 11:00:00,128.99,129.32,128.87,129.32,10319.0,124.2289,124.5467,124.1133,124.5467,10319.0
2023-09-27 11:10:00,129.25,129.26,128.88,128.89,8440.0,124.4793,124.4889,124.123,124.1326,8440.0
2023-09-27 11:20:00,128.92,128.99,128.72,128.75,17217.0,124.1615,124.2289,123.9689,123.9978,17217.0
2023-09-27 11:30:00,128.75,128.99,128.57,128.62,15972.0,123.9978,124.2289,123.8244,123.8726,15972.0
2023-09-27 11:40:00,128.57,128.6,128.09,128.12,19147.0,123.8244,123.8533,123.3621,123.391,19147.0
2023-09-27 11:50:00,128.16,128.28,128.08,128.18,8558.0,123.4295,123.5451,123.3525,123.4488,8558.0
2023-09-27 12:00:00,128.17,128.17,127.74,127.85,8821.0,123.4392,123.4392,123.0251,123.131,8821.0
2023-09-27 12:10:00,127.82,127.89,127.53,127.53,14040.0,123.1021,123.1695,122.8228,122.8228,14040.0
2023-09-27 12:20:00,127.54,127.74,127.49,127.71,21775.0,122.8324,123.0251,122.7843,122.9962,21775.0
2023-09-27 12:30:00,127.73,127.99,127.7,127.84,28218.0,123.0154,123.2658,122.9865,123.1214,28218.0
2023-09-27 12:40:00,127.82,128.0,127.78,127.79,26777.0,123.1021,123.2755,123.0636,123.0732,26777.0
2023-09-27 12:50:00,127.79,127.82,127.58,127.65,17159.0,123.0732,123.1021,122.871,122.9384,17159.0
2023-09-27 13:00:00,127.67,127.91,127.67,127.88,5489.0,122.9576,123.1888,122.9576,123.1599,5489.0
2023-09-27 13:10:00,127.86,127.91,127.5,127.57,11464.0,123.1406,123.1888,122.7939,122.8613,11464.0
2023-09-27 13:20:00,127.6,127.6,127.23,127.23,13086.0,122.8902,122.8902,122.5339,122.5339,13086.0
2023-09-27 13:30:00,127.26,127.35,127.04,127.09,10734.0,122.5628,122.6494,122.3509,122.399,10734.0
2023-09-27 13:40:00,127.13,127.22,126.94,127.21,15342.0,122.4376,122.5242,122.2546,122.5146,15342.0
2023-09-27 13:50:00,127.28,127.6,127.24,127.52,16853.0,122.582,122.8902,122.5435,122.8132,16853.0
2023-09-27 14:00:00,127.52,127.66,127.45,127.45,8884.0,122.8132,122.948,122.7458,122.7458,8884.0
2023-09-27 14:10:00,127.48,127.79,127.48,127.72,7980.0,122.7746,123.0732,122.7746,123.0058,7980.0
2023-09-27 14:20:00,127.73,128.04,127.68,128.04,8486.0,123.0154,123.314,122.9673,123.314,8486.0
2023-09-27 14:30:00,128.07,128.41,128.07,128.4,12525.0,123.3429,123.6703,123.3429,123.6607,12525.0
2023-09-27 14:40:00,128.34,128.47,128.16,128.19,17986.0,123.6029,123.7281,123.4295,123.4584,17986.0
2023-09-27 14:50:00,128.21,128.32,128.16,128.26,10704.0,123.4777,123.5836,123.4295,123.5259,10704.0
2023-09-27 15:00:00,128.23,128.58,128.18,128.52,11572.0,123.497,123.834,123.4488,123.7763,11572.0
2023-09-27 15:10:00,128.55,128.61,128.16,128.19,21878.0,123.8052,123.8629,123.4295,123.4584,21878.0
2023-09-27 15:20:00,128.24,128.44,128.22,128.35,15773.0,123.5066,123.6992,123.4873,123.6125,15773.0
2023-09-27 15:30:00,128.35,128.38,128.05,128.21,16128.0,123.6125,123.6414,123.3236,123.4777,16128.0
2023-09-27 15:40:00,128.19,128.2,127.66,127.79,28329.0,123.4584,123.4681,122.948,123.0732,28329.0
2023-09-27 15:50:00,127.81,128.15,127.78,128.05,92243.0,123.0925,123.4199,123.0636,123.3236,92243.0
2023-09-28 09:30:00,128.3,128.6,127.74,128.53,14188.0,123.5644,123.8533,123.0251,123.7859,14188.0
2023-09-28 09:40:00,128.59,128.64,128.02,128.11,6431.0,123.8437,123.8918,123.2947,123.3814,6431.0
2023-09-28 09:50:00,128.22,128.8,128.22,128.74,5383.0,123.4873,124.0459,123.4873,123.9881,5383.0
2023-09-28 10:00:00,128.82,128.87,128.32,128.5,7012.0,124.0652,124.1133,123.5836,123.757,7012.0
2023-09-28 10:10:00,128.48,128.61,127.92,128.14,9538.0,123.7377,123.8629,123.1984,123.4103,9538.0
2023-09-28 10:20:00,128.2,128.23,128.04,128.09,3912.0,123.4681,123.497,123.314,123.3621,3912.0
2023-09-28 10:30:00,128.08,128.23,127.82,128.22,5839.0,123.3525,123.497,123.1021,123.4873,5839.0
2023-09-28 10:40:00,128.3,128.98,128.28,128.86,13277.0,123.5644,124.2193,123.5451,124.1037,13277.0
2023-09-28 10:50:00,128.97,129.34,128.85,129.19,20441.0,124.2097,124.566,124.0941,124.4215,20441.0
2023-09-28 11:00:00,129.23,129.81,129.14,129.81,14469.0,124.4601,125.0186,124.3734,125.0186,14469.0
2023-09-28 11:10:00,129.77,129.96,129.63,129.96,17892.0,124.9801,125.1631,124.8453,125.1631,17892.0
2023-09-28 11:20:00,129.91,130.61,129.9,130.52,10551.0,125.115,125.7891,125.1053,125.7024,10551.0
2023-09-28 11:30:00,130.62,130.71,130.42,130.45,14400.0,125.7987,125.8854,125.6061,125.635,14400.0
2023-09-28 11:40:00,130.42,130.57,130.31,130.32,9323.0,125.6061,125.7506,125.5002,125.5098,9323.0
2023-09-28 11:50:00,130.4,130.6,130.31,130.5,10740.0,125.5869,125.7795,125.5002,125.6832,10740.0
2023-09-28 12:00:00,130.54,130.54,130.31,130.34,5117.0,125.7217,125.7217,125.5002,125.5291,5117.0
2023-09-28 12:10:00,130.33,130.46,130.15,130.46,9229.0,125.5195,125.6447,125.3461,125.6447,9229.0
2023-09-28 12:20:00,130.49,130.91,130.41,130.69,23964.0,125.6735,126.078,125.5965,125.8662,23964.0
2023-09-28 12:30:00,130.69,130.72,130.51,130.66,6079.0,125.8662,125.8951,125.6928,125.8373,6079.0
2023-09-28 12:40:00,130.56,130.72,130.33,130.38,4850.0,125.741,125.8951,125.5195,125.5676,4850.0
2023-09-28 12:50:00,130.39,130.49,130.28,130.45,8363.0,125.5772,125.6735,125.4713,125.635,8363.0
2023-09-28 13:00:00,130.38,130.45,130.21,130.39,3969.0,125.5676,125.635,125.4039,125.5772,3969.0
2023-09-28 13:10:00,130.44,130.44,130.29,130.31,4125.0,125.6254,125.6254,125.4809,125.5002,4125.0
2023-09-28 13:20:00,130.29,130.4,130.26,130.27,5251.0,125.4809,125.5869,125.452,125.4617,5251.0
2023-09-28 13:30:00,130.25,130.36,130.11,130.32,7719.0,125.4424,125.5483,125.3076,125.5098,7719.0
2023-09-28 13:40:00,130.31,130.51,130.22,130.51,5156.0,125.5002,125.6928,125.4135,125.6928,5156.0
2023-09-28 13:50:00,130.55,130.56,130.34,130.47,5356.0,125.7313,125.741,125.5291,125.6543,5356.0
2023-09-28 14:00:00,130.49,130.6,130.41,130.52,7196.0,125.6735,125.7795,125.5965,125.7024,7196.0
2023-09-28 14:10:00,130.49,130.87,130.46,130.86,8242.0,125.6735,126.0395,125.6447,126.0299,8242.0
2023-09-28 14:20:00,130.88,130.9,130.71,130.84,12266.0,126.0492,126.0684,125.8854,126.0106,12266.0
2023-09-28 14:30:00,130.82,130.88,130.3,130.39,9635.0,125.9914,126.0492,125.4906,125.5772,9635.0
2023-09-28 14:40:00,130.41,130.67,130.4,130.49,6025.0,125.5965,125.8469,125.5869,125.6735,6025.0
2023-09-28 14:50:00,130.51,130.63,130.36,130.63,7602.0,125.6928,125.8084,125.5483,125.8084,7602.0
2023-09-28 15:00:00,130.59,130.86,130.58,130.7,6902.0,125.7699,126.0299,125.7602,125.8758,6902.0
2023-09-28 15:10:00,130.84,131.1,130.8,131.05,9435.0,126.0106,126.261,125.9721,126.2129,9435.0
2023-09-28 15:20:00,131.03,131.2,130.99,131.17,9323.0,126.1936,126.3573,126.1551,126.3284,9323.0
2023-09-28 15:30:00,131.19,131.19,130.4,130.4,10866.0,126.3477,126.3477,125.5869,125.5869,10866.0
2023-09-28 15:40:00,130.4,130.57,130.27,130.37,23130.0,125.5869,125.7506,125.4617,125.558,23130.0
2023-09-28 15:50:00,130.39,130.63,130.31,130.56,87279.0,125.5772,125.8084,125.5002,125.741,87279.0
2023-09-29 09:30:00,131.8,131.87,131.35,131.44,19034.0,126.9352,127.0026,126.5018,126.5885,19034.0
2023-09-29 09:40:00,131.64,131.64,130.8,130.92,11219.0,126.7811,126.7811,125.9721,126.0877,11219.0
2023-09-29 09:50:00,130.99,131.8,130.9,131.45,18206.0,126.1551,126.9352,126.0684,126.5981,18206.0
2023-09-29 10:00:00,131.32,131.46,130.83,130.88,13000.0,126.4729,126.6077,126.001,126.0492,13000.0
2023-09-29 10:10:00,130.84,130.85,130.52,130.67,8285.0,126.0106,126.0203,125.7024,125.8469,8285.0
2023-09-29 10:20:00,130.76,130.83,130.28,130.54,5077.0,125.9336,126.001,125.4713,125.7217,5077.0
2023-09-29 10:30:00,130.64,130.79,130.61,130.62,2639.0,125.818,125.9625,125.7891,125.7987,2639.0
2023-09-29 10:40:00,130.61,130.79,130.61,130.73,5079.0,125.7891,125.9625,125.7891,125.9047,5079.0
2023-09-29 10:50:00,130.78,130.84,130.58,130.73,5763.0,125.9528,126.0106,125.7602,125.9047,5763.0
2023-09-29 11:00:00,130.64,130.81,130.5,130.73,12722.0,125.818,125.9817,125.6832,125.9047,12722.0
2023-09-29 11:10:00,130.74,130.86,130.74,130.81,2919.0,125.9143,126.0299,125.9143,125.9817,2919.0
2023-09-29 11:20:00,130.8,131.11,130.73,130.8,7383.0,125.9721,126.2707,125.9047,125.9721,7383.0
2023-09-29 11:30:00,130.8,130.9,130.68,130.82,9733.0,125.9721,126.0684,125.8565,125.9914,9733.0
2023-09-29 11:40:00,130.86,130.93,130.64,130.72,8819.0,126.0299,126.0973,125.818,125.8951,8819.0
2023-09-29 11:50:00,130.75,130.76,130.52,130.69,12020.0,125.924,125.9336,125.7024,125.8662,12020.0
2023-09-29 12:00:00,130.67,131.1,130.56,131.09,18259.0,125.8469,126.261,125.741,126.2514,18259.0
2023-09-29 12:10:00,131.1,131.1,130.76,130.88,22003.0,126.261,126.261,125.9336,126.0492,22003.0
2023-09-29 12:20:00,130.81,130.91,130.74,130.88,2151.0,125.9817,126.078,125.9143,126.0492,2151.0
2023-09-29 12:30:00,130.91,130.92,130.68,130.68,6482.0,126.078,126.0877,125.8565,125.8565,6482.0
2023-09-29 12:40:00,130.58,130.73,130.41,130.41,4370.0,125.7602,125.9047,125.5965,125.5965,4370.0
2023-09-29 12:50:00,130.35,130.36,130.23,130.29,1700.0,125.5387,125.5483,125.4231,125.4809,1700.0
2023-09-29 13:00:00,130.27,130.27,129.86,129.92,3071.0,125.4617,125.4617,125.0668,125.1246,3071.0
2023-09-29 13:10:00,129.92,129.95,129.77,129.94,2740.0,125.1246,125.1535,124.9801,125.1438,2740.0
2023-09-29 13:20:00,129.95,130.33,129.95,130.28,2714.0,125.1535,125.5195,125.1535,125.4713,2714.0
2023-09-29 13:30:00,130.2,130.27,130.14,130.18,6683.0,125.3943,125.4617,125.3365,125.375,6683.0
2023-09-29 13:40:00,130.21,130.31,129.97,129.97,5448.0,125.4039,125.5002,125.1727,125.1727,5448.0
2023-09-29 13:50:00,129.96,130.01,129.85,129.85,4640.0,125.1631,125.2113,125.0572,125.0572,4640.0
2023-09-29 14:00:00,129.81,129.9,129.67,129.74,7960.0,125.0186,125.1053,124.8838,124.9512,7960.0
2023-09-29 14:10:00,129.74,129.98,129.74,129.86,7357.0,124.9512,125.1824,124.9512,125.0668,7357.0
2023-09-29 14:20:00,129.86,130.25,129.85,130.04,10792.0,125.0668,125.4424,125.0572,125.2402,10792.0
2023-09-29 14:30:00,130.04,130.11,129.91,129.93,7223.0,125.2402,125.3076,125.115,125.1342,7223.0
2023-09-29 14:40:00,130.01,130.23,129.97,130.09,5765.0,125.2113,125.4231,125.1727,125.2883,5765.0
2023-09-29 14:50:00,130.04,130.56,130.01,130.56,8444.0,125.2402,125.741,125.2113,125.741,8444.0
2023-09-29 15:00:00,130.59,130.64,130.27,130.4,8782.0,125.7699,125.818,125.4617,125.5869,8782.0
2023-09-29 15:10:00,130.41,130.68,130.34,130.5,7240.0,125.5965,125.8565,125.5291,125.6832,7240.0
2023-09-29 15:20:00,130.45,130.47,130.1,130.15,8708.0,125.635,125.6543,125.2979,125.3461,8708.0
2023-09-29 15:30:00,130.15,130.2,129.62,129.77,14970.0,125.3461,125.3943,124.8357,124.9801,14970.0
2023-09-29 15:40:00,129.75,130.08,129.55,130.0,24124.0,124.9609,125.2787,124.7682,125.2016,24124.0
2023-09-29 15:50:00,130.03,130.29,129.66,129.81,114251.0,125.2305,125.4809,124.8742,125.0186,114251.0
2023-10-02 09:30:00,129.42,130.12,129.14,129.83,19346.0,124.643,125.3172,124.3734,125.0379,19346.0
2023-10-02 09:40:00,129.8,129.81,129.12,129.25,3229.0,125.009,125.0186,124.3541,124.4793,3229.0
2023-10-02 09:50:00,129.28,129.61,129.28,129.56,4334.0,124.5082,124.826,124.5082,124.7779,4334.0
2023-10-02 10:00:00,129.49,129.77,129.41,129.52,6345.0,124.7105,124.9801,124.6334,124.7394,6345.0
2023-10-02 10:10:00,129.5,129.7,129.36,129.4,11931.0,124.7201,124.9127,124.5853,124.6238,11931.0
2023-10-02 10:20:00,129.33,129.77,129.29,129.29,4643.0,124.5564,124.9801,124.5178,124.5178,4643.0
2023-10-02 10:30:00,129.25,129.52,129.09,129.52,8023.0,124.4793,124.7394,124.3252,124.7394,8023.0
2023-10-02 10:40:00,129.56,129.76,129.36,129.61,17925.0,124.7779,124.9705,124.5853,124.826,17925.0
2023-10-02 10:50:00,129.61,129.61,129.17,129.39,11890.0,124.826,124.826,124.4023,124.6141,11890.0
2023-10-02 11:00:00,129.45,129.8,129.43,129.59,14554.0,124.6719,125.009,124.6527,124.8068,14554.0
2023-10-02 11:10:00,129.62,129.83,129.51,129.79,7173.0,124.8357,125.0379,124.7297,124.9994,7173.0
2023-10-02 11:20:00,129.69,130.05,129.65,129.81,7045.0,124.9031,125.2498,124.8646,125.0186,7045.0
2023-10-02 11:30:00,129.85,129.91,129.58,129.64,11462.0,125.0572,125.115,124.7971,124.8549,11462.0
2023-10-02 11:40:00,129.58,129.58,129.11,129.18,16282.0,124.7971,124.7971,124.3445,124.4119,16282.0
2023-10-02 11:50:00,129.16,129.23,128.78,128.84,12466.0,124.3926,124.4601,124.0267,124.0845,12466.0
2023-10-02 12:00:00,128.84,128.85,128.46,128.46,10496.0,124.0845,124.0941,123.7185,123.7185,10496.0
2023-10-02 12:10:00,128.45,128.65,128.43,128.58,5664.0,123.7088,123.9015,123.6896,123.834,5664.0
2023-10-02 12:20:00,128.65,128.88,128.64,128.85,5695.0,123.9015,124.123,123.8918,124.0941,5695.0
2023-10-02 12:30:00,128.83,128.88,128.72,128.87,8404.0,124.0748,124.123,123.9689,124.1133,8404.0
2023-10-02 12:40:00,128.91,128.91,128.42,128.42,4354.0,124.1519,124.1519,123.68,123.68,4354.0
2023-10-02 12:50:00,128.47,128.71,128.42,128.71,2421.0,123.7281,123.9592,123.68,123.9592,2421.0
2023-10-02 13:00:00,128.72,128.82,128.61,128.79,5414.0,123.9689,124.0652,123.8629,124.0363,5414.0
2023-10-02 13:10:00,128.66,129.0,128.61,128.89,6198.0,123.9111,124.2385,123.8629,124.1326,6198.0
2023-10-02 13:20:00,128.84,129.02,128.82,128.98,3474.0,124.0845,124.2578,124.0652,124.2193,3474.0
2023-10-02 13:30:00,129.0,129.02,128.91,128.92,7275.0,124.2385,124.2578,124.1519,124.1615,7275.0
2023-10-02 13:40:00,128.93,128.98,128.78,128.8,20387.0,124.1711,124.2193,124.0267,124.0459,20387.0
2023-10-02 13:50:00,128.81,128.93,128.7,128.8,17043.0,124.0556,124.1711,123.9496,124.0459,17043.0
2023-10-02 14:00:00,128.85,128.96,128.73,128.86,12978.0,124.0941,124.2,123.9785,124.1037,12978.0
2023-10-02 14:10:00,128.86,129.22,128.86,128.97,14001.0,124.1037,124.4504,124.1037,124.2097,14001.0
2023-10-02 14:20:00,128.97,128.97,128.68,128.69,10069.0,124.2097,124.2097,123.9304,123.94,10069.0
2023-10-02 14:30:00,128.76,128.85,128.63,128.64,12426.0,124.0074,124.0941,123.8822,123.8918,12426.0
2023-10-02 14:40:00,128.64,128.82,128.58,128.74,11246.0,123.8918,124.0652,123.834,123.9881,11246.0
2023-10-02 14:50:00,128.74,128.83,128.71,128.74,11400.0,123.9881,124.0748,123.9592,123.9881,11400.0
2023-10-02 15:00:00,128.71,128.74,128.49,128.64,9943.0,123.9592,123.9881,123.7474,123.8918,9943.0
2023-10-02 15:10:00,128.65,128.75,128.55,128.68,9966.0,123.9015,123.9978,123.8052,123.9304,9966.0
2023-10-02 15:20:00,128.68,128.97,128.67,128.82,14792.0,123.9304,124.2097,123.9207,124.0652,14792.0
2023-10-02 15:30:00,128.79,128.89,128.74,128.88,25774.0,124.0363,124.1326,123.9881,124.123,25774.0
2023-10-02 15:40:00,128.88,129.1,128.88,128.98,31776.0,124.123,124.3349,124.123,124.2193,31776.0
2023-10-02 15:50:00,129.03,129.45,128.86,129.4,156490.0,124.2674,124.6719,124.1037,124.6238,156490.0
2023-10-03 09:30:00,127.87,129.15,127.87,129.15,19834.0,123.1503,124.383,123.1503,124.383,19834.0
2023-10-03 09:40:00,129.29,130.31,129.05,130.28,39407.0,124.5178,125.5002,124.2867,125.4713,39407.0
2023-10-03 09:50:00,130.18,130.29,129.77,129.78,20336.0,125.375,125.4809,124.9801,124.9898,20336.0
2023-10-03 10:00:00,129.7,129.77,129.12,129.27,13103.0,124.9127,124.9801,124.3541,124.4986,13103.0
2023-10-03 10:10:00,129.23,129.48,128.83,128.94,14768.0,124.4601,124.7008,124.0748,124.1808,14768.0
2023-10-03 10:20:00,128.94,129.2,128.76,128.79,15318.0,124.1808,124.4312,124.0074,124.0363,15318.0
2023-10-03 10:30:00,128.72,128.82,128.5,128.53,23547.0,123.9689,124.0652,123.757,123.7859,23547.0
2023-10-03 10:40:00,128.53,128.82,128.42,128.43,14258.0,123.7859,124.0652,123.68,123.6896,14258.0
2023-10-03 10:50:00,128.47,128.61,128.42,128.54,20061.0,123.7281,123.8629,123.68,123.7955,20061.0
2023-10-03 11:00:00,128.5,128.51,128.23,128.41,15963.0,123.757,123.7666,123.497,123.6703,15963.0
2023-10-03 11:10:00,128.37,128.55,128.19,128.55,9287.0,123.6318,123.8052,123.4584,123.8052,9287.0
2023-10-03 11:20:00,128.55,128.61,128.26,128.33,11602.0,123.8052,123.8629,123.5259,123.5933,11602.0
2023-10-03 11:30:00,128.31,128.44,127.98,128.02,14853.0,123.574,123.6992,123.2562,123.2947,14853.0
2023-10-03 11:40:00,128.04,128.22,128.04,128.09,13403.0,123.314,123.4873,123.314,123.3621,13403.0
2023-10-03 11:50:00,128.09,128.23,128.03,128.23,12257.0,123.3621,123.497,123.3043,123.497,12257.0
2023-10-03 12:00:00,128.22,128.75,128.21,128.45,14466.0,123.4873,123.9978,123.4777,123.7088,14466.0
2023-10-03 12:10:00,128.43,128.57,128.35,128.47,11253.0,123.6896,123.8244,123.6125,123.7281,11253.0
2023-10-03 12:20:00,128.51,128.64,128.38,128.59,9103.0,123.7666,123.8918,123.6414,123.8437,9103.0
2023-10-03 12:30:00,128.63,128.66,128.48,128.51,5899.0,123.8822,123.9111,123.7377,123.7666,5899.0
2023-10-03 12:40:00,128.53,128.6,128.34,128.52,15816.0,123.7859,123.8533,123.6029,123.7763,15816.0
2023-10-03 12:50:00,128.52,128.52,128.34,128.34,7930.0,123.7763,123.7763,123.6029,123.6029,7930.0
2023-10-03 13:00:00,128.4,128.54,128.28,128.28,10610.0,123.6607,123.7955,123.5451,123.5451,10610.0
2023-10-03 13:10:00,128.24,128.3,128.16,128.22,4096.0,123.5066,123.5644,123.4295,123.4873,4096.0
2023-10-03 13:20:00,128.22,128.37,128.16,128.3,12291.0,123.4873,123.6318,123.4295,123.5644,12291.0
2023-10-03 13:30:00,128.26,128.31,128.17,128.17,6849.0,123.5259,123.574,123.4392,123.4392,6849.0
2023-10-03 13:40:00,128.16,128.28,128.06,128.06,8256.0,123.4295,123.5451,123.3332,123.3332,8256.0
2023-10-03 13:50:00,128.11,128.12,127.99,128.11,9232.0,123.3814,123.391,123.2658,123.3814,9232.0
2023-10-03 14:00:00,128.14,128.16,127.92,127.92,7039.0,123.4103,123.4295,123.1984,123.1984,7039.0
2023-10-03 14:10:00,127.96,127.99,127.7,127.83,12654.0,123.2369,123.2658,122.9865,123.1117,12654.0
2023-10-03 14:20:00,127.81,127.92,127.73,127.86,6918.0,123.0925,123.1984,123.0154,123.1406,6918.0
2023-10-03 14:30:00,127.88,128.1,127.8,128.1,7479.0,123.1599,123.3718,123.0828,123.3718,7479.0
2023-10-03 14:40:00,128.08,128.3,128.05,128.28,6919.0,123.3525,123.5644,123.3236,123.5451,6919.0
2023-10-03 14:50:00,128.33,128.45,128.23,128.24,12893.0,123.5933,123.7088,123.497,123.5066,12893.0
2023-10-03 15:00:00,128.23,128.49,128.18,128.29,11816.0,123.497,123.7474,123.4488,123.5548,11816.0
2023-10-03 15:10:00,128.27,128.32,128.09,128.23,14353.0,123.5355,123.5836,123.3621,123.497,14353.0
2023-10-03 15:20:00,128.24,128.31,128.13,128.24,16237.0,123.5066,123.574,123.4007,123.5066,16237.0
2023-10-03 15:30:00,128.24,128.39,128.06,128.39,19945.0,123.5066,123.6511,123.3332,123.6511,19945.0
2023-10-03 15:40:00,128.39,128.8,128.39,128.57,28992.0,123.6511,124.0459,123.6511,123.8244,28992.0
2023-10-03 15:50:00,128.57,128.69,128.43,128.69,150587.0,123.8244,123.94,123.6896,123.94,150587.0
2023-10-04 09:30:00,131.27,132.52,130.75,131.97,84326.0,126.4248,127.6286,125.924,127.0989,84326.0
2023-10-04 09:40:00,131.88,131.98,131.6,131.62,38782.0,127.0122,127.1086,126.7426,126.7618,38782.0
2023-10-04 09:50:00,131.69,131.69,130.86,131.32,42672.0,126.8293,126.8293,126.0299,126.4729,42672.0
2023-10-04 10:00:00,131.26,131.31,130.28,130.28,51502.0,126.4151,126.4633,125.4713,125.4713,51502.0
2023-10-04 10:10:00,130.43,130.59,130.29,130.5,24322.0,125.6158,125.7699,125.4809,125.6832,24322.0
2023-10-04 10:20:00,130.5,130.5,129.91,129.91,24203.0,125.6832,125.6832,125.115,125.115,24203.0
2023-10-04 10:30:00,129.84,130.52,129.84,130.34,35160.0,125.0475,125.7024,125.0475,125.5291,35160.0
2023-10-04 10:40:00,130.32,130.44,129.97,130.02,16134.0,125.5098,125.6254,125.1727,125.2209,16134.0
2023-10-04 10:50:00,130.02,130.35,130.01,130.25,21866.0,125.2209,125.5387,125.2113,125.4424,21866.0
2023-10-04 11:00:00,130.26,130.71,130.17,130.6,46067.0,125.452,125.8854,125.3654,125.7795,46067.0
2023-10-04 11:10:00,130.6,131.03,130.6,131.03,21516.0,125.7795,126.1936,125.7795,126.1936,21516.0
2023-10-04 11:20:00,131.02,131.45,130.93,131.31,30032.0,126.184,126.5981,126.0973,126.4633,30032.0
2023-10-04 11:30:00,131.3,131.43,131.14,131.41,28376.0,126.4537,126.5789,126.2996,126.5596,28376.0
2023-10-04 11:40:00,131.38,131.94,131.22,131.85,17840.0,126.5307,127.07,126.3766,126.9833,17840.0
2023-10-04 11:50:00,131.89,132.32,131.79,132.31,19948.0,127.0219,127.436,126.9256,127.4264,19948.0
2023-10-04 12:00:00,132.28,132.41,132.09,132.36,24360.0,127.3975,127.5227,127.2145,127.4745,24360.0
2023-10-04 12:10:00,132.41,132.57,132.22,132.54,19008.0,127.5227,127.6768,127.3397,127.6479,19008.0
2023-10-04 12:20:00,132.57,132.7,132.39,132.42,31809.0,127.6768,127.802,127.5034,127.5323,31809.0
2023-10-04 12:30:00,132.47,132.68,132.35,132.67,20129.0,127.5805,127.7827,127.4649,127.7731,20129.0
2023-10-04 12:40:00,132.69,132.82,132.45,132.6,31108.0,127.7923,127.9175,127.5612,127.7057,31108.0
2023-10-04 12:50:00,132.58,132.58,132.3,132.43,14059.0,127.6864,127.6864,127.4167,127.5419,14059.0
2023-10-04 13:00:00,132.46,132.49,132.34,132.47,9740.0,127.5708,127.5997,127.4553,127.5805,9740.0
2023-10-04 13:10:00,132.45,132.45,132.25,132.27,11251.0,127.5612,127.5612,127.3686,127.3878,11251.0
2023-10-04 13:20:00,132.24,132.51,132.22,132.26,14633.0,127.359,127.619,127.3397,127.3782,14633.0
2023-10-04 13:30:00,132.21,132.49,132.19,132.49,14121.0,127.3301,127.5997,127.3108,127.5997,14121.0
2023-10-04 13:40:00,132.47,132.55,132.28,132.33,12230.0,127.5805,127.6575,127.3975,127.4456,12230.0
2023-10-04 13:50:00,132.32,132.37,132.15,132.22,13200.0,127.436,127.4842,127.2723,127.3397,13200.0
2023-10-04 14:00:00,132.21,132.37,132.13,132.25,19051.0,127.3301,127.4842,127.253,127.3686,19051.0
2023-10-04 14:10:00,132.28,132.52,132.07,132.49,154598.0,127.3975,127.6286,127.1952,127.5997,154598.0
2023-10-04 14:20:00,132.49,132.58,132.14,132.49,20465.0,127.5997,127.6864,127.2626,127.5997,20465.0
2023-10-04 14:30:00,132.49,132.53,132.23,132.49,35509.0,127.5997,127.6383,127.3493,127.5997,35509.0
2023-10-04 14:40:00,132.47,132.63,132.38,132.56,25985.0,127.5805,127.7346,127.4938,127.6671,25985.0
2023-10-04 14:50:00,132.55,132.73,132.39,132.68,36504.0,127.6575,127.8309,127.5034,127.7827,36504.0
2023-10-04 15:00:00,132.69,132.99,132.69,132.89,102568.0,127.7923,128.0813,127.7923,127.985,102568.0
2023-10-04 15:10:00,132.89,133.21,132.89,133.08,28267.0,127.985,128.2932,127.985,128.1679,28267.0
2023-10-04 15:20:00,133.08,133.26,133.04,133.12,26934.0,128.1679,128.3413,128.1294,128.2065,26934.0
2023-10-04 15:30:00,133.15,133.48,133.1,133.48,39423.0,128.2354,128.5532,128.1872,128.5532,39423.0
2023-10-04 15:40:00,133.48,133.49,133.14,133.16,90767.0,128.5532,128.5628,128.2257,128.245,90767.0
2023-10-04 15:50:00,133.18,133.27,132.96,133.22,265872.0,128.2643,128.3509,128.0524,128.3028,265872.0
2023-10-05 09:30:00,132.64,133.81,132.29,133.23,31336.0,127.7442,128.871,127.4071,128.3124,31336.0
2023-10-05 09:40:00,133.18,133.54,132.95,133.45,25641.0,128.2643,128.611,128.0427,128.5243,25641.0
2023-10-05 09:50:00,133.47,133.67,133.18,133.33,28034.0,128.5436,128.7362,128.2643,128.4087,28034.0
2023-10-05 10:00:00,133.4,133.4,132.75,132.75,210109.0,128.4761,128.4761,127.8501,127.8501,210109.0
2023-10-05 10:10:00,132.89,132.97,132.25,132.5,18774.0,127.985,128.062,127.3686,127.6094,18774.0
2023-10-05 10:20:00,132.49,132.54,132.03,132.09,26086.0,127.5997,127.6479,127.1567,127.2145,26086.0
2023-10-05 10:30:00,132.14,132.3,131.39,131.39,35642.0,127.2626,127.4167,126.5403,126.5403,35642.0
2023-10-05 10:40:00,131.46,131.47,130.94,131.15,33690.0,126.6077,126.6174,126.1069,126.3092,33690.0
2023-10-05 10:50:00,131.14,131.19,130.87,130.91,19213.0,126.2996,126.3477,126.0395,126.078,19213.0
2023-10-05 11:00:00,130.94,131.0,130.62,130.63,13422.0,126.1069,126.1647,125.7987,125.8084,13422.0
2023-10-05 11:10:00,130.58,130.77,130.27,130.28,21703.0,125.7602,125.9432,125.4617,125.4713,21703.0
2023-10-05 11:20:00,130.3,130.48,130.14,130.15,14175.0,125.4906,125.6639,125.3365,125.3461,14175.0
2023-10-05 11:30:00,130.12,130.51,130.1,130.39,32548.0,125.3172,125.6928,125.2979,125.5772,32548.0
2023-10-05 11:40:00,130.35,130.82,130.35,130.72,55816.0,125.5387,125.9914,125.5387,125.8951,55816.0
2023-10-05 11:50:00,130.68,130.77,130.62,130.66,10672.0,125.8565,125.9432,125.7987,125.8373,10672.0
2023-10-05 12:00:00,130.72,130.89,130.61,130.72,10009.0,125.8951,126.0588,125.7891,125.8951,10009.0
2023-10-05 12:10:00,130.73,130.82,130.55,130.82,22878.0,125.9047,125.9914,125.7313,125.9914,22878.0
2023-10-05 12:20:00,130.83,131.12,130.83,131.09,6607.0,126.001,126.2803,126.001,126.2514,6607.0
2023-10-05 12:30:00,131.16,131.18,130.85,131.06,8784.0,126.3188,126.3381,126.0203,126.2225,8784.0
2023-10-05 12:40:00,131.06,131.08,130.7,130.73,4892.0,126.2225,126.2418,125.8758,125.9047,4892.0
2023-10-05 12:50:00,130.78,130.83,130.54,130.72,7530.0,125.9528,126.001,125.7217,125.8951,7530.0
2023-10-05 13:00:00,130.75,130.78,130.57,130.57,12548.0,125.924,125.9528,125.7506,125.7506,12548.0
2023-10-05 13:10:00,130.63,130.82,130.62,130.73,8077.0,125.8084,125.9914,125.7987,125.9047,8077.0
2023-10-05 13:20:00,130.75,130.82,130.63,130.74,17191.0,125.924,125.9914,125.8084,125.9143,17191.0
2023-10-05 13:30:00,130.77,131.2,130.62,131.16,27433.0,125.9432,126.3573,125.7987,126.3188,27433.0
2023-10-05 13:40:00,131.16,131.41,131.12,131.36,9865.0,126.3188,126.5596,126.2803,126.5114,9865.0
2023-10-05 13:50:00,131.36,131.58,131.29,131.38,8708.0,126.5114,126.7233,126.444,126.5307,8708.0
2023-10-05 14:00:00,131.39,131.6,131.38,131.58,12027.0,126.5403,126.7426,126.5307,126.7233,12027.0
2023-10-05 14:10:00,131.6,131.77,131.52,131.75,37038.0,126.7426,126.9063,126.6655,126.887,37038.0
2023-10-05 14:20:00,131.76,131.79,131.52,131.56,9087.0,126.8967,126.9256,126.6655,126.7041,9087.0
2023-10-05 14:30:00,131.56,131.92,131.53,131.89,32033.0,126.7041,127.0508,126.6752,127.0219,32033.0
2023-10-05 14:40:00,131.86,131.98,131.65,131.66,7315.0,126.993,127.1086,126.7907,126.8004,7315.0
2023-10-05 14:50:00,131.71,131.73,131.61,131.69,8412.0,126.8485,126.8678,126.7522,126.8293,8412.0
2023-10-05 15:00:00,131.69,131.72,131.58,131.68,11493.0,126.8293,126.8581,126.7233,126.8196,11493.0
2023-10-05 15:10:00,131.66,131.71,131.52,131.61,11302.0,126.8004,126.8485,126.6655,126.7522,11302.0
2023-10-05 15:20:00,131.58,131.87,131.58,131.84,16158.0,126.7233,127.0026,126.7233,126.9737,16158.0
2023-10-05 15:30:00,131.82,131.83,131.57,131.67,23384.0,126.9545,126.9641,126.7137,126.81,23384.0
2023-10-05 15:40:00,131.66,131.67,131.41,131.47,41364.0,126.8004,126.81,126.5596,126.6174,41364.0
2023-10-05 15:50:00,131.48,131.62,131.13,131.33,139348.0,126.627,126.7618,126.2899,126.4825,139348.0
2023-10-06 09:30:00,130.78,131.12,130.57,130.62,9981.0,125.9528,126.2803,125.7506,125.7987,9981.0
2023-10-06 09:40:00,130.6,130.93,130.6,130.7,4102.0,125.7795,126.0973,125.7795,125.8758,4102.0
2023-10-06 09:50:00,130.8,130.95,130.64,130.71,5435.0,125.9721,126.1166,125.818,125.8854,5435.0
2023-10-06 10:00:00,130.71,130.71,130.25,130.42,8203.0,125.8854,125.8854,125.4424,125.6061,8203.0
2023-10-06 10:10:00,130.44,130.69,130.34,130.43,11108.0,125.6254,125.8662,125.5291,125.6158,11108.0
2023-10-06 10:20:00,130.42,130.93,130.37,130.82,10408.0,125.6061,126.0973,125.558,125.9914,10408.0
2023-10-06 10:30:00,130.9,131.43,130.9,131.34,14613.0,126.0684,126.5789,126.0684,126.4922,14613.0
2023-10-06 10:40:00,131.35,131.4,131.14,131.18,10558.0,126.5018,126.55,126.2996,126.3381,10558.0
2023-10-06 10:50:00,131.14,131.18,130.91,130.98,25443.0,126.2996,126.3381,126.078,126.1455,25443.0
2023-10-06 11:00:00,130.95,131.08,130.81,131.02,33463.0,126.1166,126.2418,125.9817,126.184,33463.0
2023-10-06 11:10:00,131.02,131.3,130.89,131.2,16449.0,126.184,126.4537,126.0588,126.3573,16449.0
2023-10-06 11:20:00,131.22,131.75,131.18,131.59,12053.0,126.3766,126.887,126.3381,126.7329,12053.0
2023-10-06 11:30:00,131.67,131.96,131.56,131.81,24669.0,126.81,127.0893,126.7041,126.9448,24669.0
2023-10-06 11:40:00,131.8,132.43,131.8,132.12,30568.0,126.9352,127.5419,126.9352,127.2434,30568.0
2023-10-06 11:50:00,132.12,132.73,132.05,132.73,22211.0,127.2434,127.8309,127.176,127.8309,22211.0
2023-10-06 12:00:00,132.73,132.73,132.19,132.22,15747.0,127.8309,127.8309,127.3108,127.3397,15747.0
2023-10-06 12:10:00,132.24,132.45,132.05,132.38,18585.0,127.359,127.5612,127.176,127.4938,18585.0
2023-10-06 12:20:00,132.43,132.43,132.21,132.28,17129.0,127.5419,127.5419,127.3301,127.3975,17129.0
2023-10-06 12:30:00,132.32,132.33,132.01,132.02,8442.0,127.436,127.4456,127.1374,127.1471,8442.0
2023-10-06 12:40:00,132.02,132.46,132.01,132.28,12332.0,127.1471,127.5708,127.1374,127.3975,12332.0
2023-10-06 12:50:00,132.29,132.35,132.12,132.31,7661.0,127.4071,127.4649,127.2434,127.4264,7661.0
2023-10-06 13:00:00,132.32,132.5,132.32,132.47,8505.0,127.436,127.6094,127.436,127.5805,8505.0
2023-10-06 13:10:00,132.44,132.79,132.42,132.71,12249.0,127.5516,127.8887,127.5323,127.8116,12249.0
2023-10-06 13:20:00,132.7,132.97,132.66,132.71,9411.0,127.802,128.062,127.7635,127.8116,9411.0
2023-10-06 13:30:00,132.74,132.93,132.63,132.7,6208.0,127.8405,128.0235,127.7346,127.802,6208.0
2023-10-06 13:40:00,132.71,132.71,132.39,132.52,10327.0,127.8116,127.8116,127.5034,127.6286,10327.0
2023-10-06 13:50:00,132.5,132.64,132.41,132.6,11427.0,127.6094,127.7442,127.5227,127.7057,11427.0
2023-10-06 14:00:00,132.62,132.62,132.43,132.46,12100.0,127.7249,127.7249,127.5419,127.5708,12100.0
2023-10-06 14:10:00,132.47,132.89,132.47,132.55,54657.0,127.5805,127.985,127.5805,127.6575,54657.0
2023-10-06 14:20:00,132.61,132.64,132.53,132.6,12386.0,127.7153,127.7442,127.6383,127.7057,12386.0
2023-10-06 14:30:00,132.59,133.18,132.59,133.17,46836.0,127.696,128.2643,127.696,128.2546,46836.0
2023-10-06 14:40:00,133.18,133.55,133.09,133.55,39413.0,128.2643,128.6206,128.1776,128.6206,39413.0
2023-10-06 14:50:00,133.54,133.54,133.19,133.25,17988.0,128.611,128.611,128.2739,128.3317,17988.0
2023-10-06 15:00:00,133.26,133.58,133.2,133.46,20050.0,128.3413,128.6495,128.2835,128.5339,20050.0
2023-10-06 15:10:00,133.44,133.6,133.34,133.6,29165.0,128.5147,128.6688,128.4184,128.6688,29165.0
2023-10-06 15:20:00,133.6,133.96,133.6,133.94,41214.0,128.6688,129.0155,128.6688,128.9962,41214.0
2023-10-06 15:30:00,133.96,133.97,133.62,133.83,57929.0,129.0155,129.0251,128.688,128.8903,57929.0
2023-10-06 15:40:00,133.86,133.88,133.57,133.59,57977.0,128.9192,128.9384,128.6399,128.6591,57977.0
2023-10-06 15:50:00,133.58,133.6,133.07,133.12,144261.0,128.6495,128.6688,128.1583,128.2065,144261.0
2023-10-09 09:30:00,131.73,131.88,130.3,130.31,21379.0,126.8678,127.0122,125.4906,125.5002,21379.0
2023-10-09 09:40:00,130.37,130.47,129.37,129.67,19939.0,125.558,125.6543,124.5949,124.8838,19939.0
2023-10-09 09:50:00,129.75,129.77,129.14,129.25,14745.0,124.9609,124.9801,124.3734,124.4793,14745.0
2023-10-09 10:00:00,129.21,129.44,128.67,129.38,21455.0,124.4408,124.6623,123.9207,124.6045,21455.0
2023-10-09 10:10:00,129.43,129.65,129.38,129.64,7090.0,124.6527,124.8646,124.6045,124.8549,7090.0
2023-10-09 10:20:00,129.64,130.06,129.58,129.97,5291.0,124.8549,125.2594,124.7971,125.1727,5291.0
2023-10-09 10:30:00,130.04,130.09,129.68,129.83,3820.0,125.2402,125.2883,124.8934,125.0379,3820.0
2023-10-09 10:40:00,129.81,129.88,129.26,129.31,11196.0,125.0186,125.0861,124.4889,124.5371,11196.0
2023-10-09 10:50:00,129.26,129.36,129.18,129.28,7661.0,124.4889,124.5853,124.4119,124.5082,7661.0
2023-10-09 11:00:00,129.27,129.29,129.15,129.25,8642.0,124.4986,124.5178,124.383,124.4793,8642.0
2023-10-09 11:10:00,129.25,129.27,129.08,129.16,23121.0,124.4793,124.4986,124.3156,124.3926,23121.0
2023-10-09 11:20:00,129.19,129.58,129.19,129.55,8971.0,124.4215,124.7971,124.4215,124.7682,8971.0
2023-10-09 11:30:00,129.62,129.85,129.61,129.66,9343.0,124.8357,125.0572,124.826,124.8742,9343.0
2023-10-09 11:40:00,129.64,129.79,129.5,129.64,10884.0,124.8549,124.9994,124.7201,124.8549,10884.0
2023-10-09 11:50:00,129.64,129.94,129.61,129.94,33407.0,124.8549,125.1438,124.826,125.1438,33407.0
2023-10-09 12:00:00,129.88,130.05,129.6,129.95,14934.0,125.0861,125.2498,124.8164,125.1535,14934.0
2023-10-09 12:10:00,129.94,130.16,129.88,129.97,13884.0,125.1438,125.3557,125.0861,125.1727,13884.0
2023-10-09 12:20:00,129.98,130.06,129.64,129.67,21758.0,125.1824,125.2594,124.8549,124.8838,21758.0
2023-10-09 12:30:00,129.69,129.78,129.49,129.58,14605.0,124.9031,124.9898,124.7105,124.7971,14605.0
2023-10-09 12:40:00,129.57,129.57,129.37,129.39,6717.0,124.7875,124.7875,124.5949,124.6141,6717.0
2023-10-09 12:50:00,129.46,129.48,129.15,129.17,7237.0,124.6816,124.7008,124.383,124.4023,7237.0
2023-10-09 13:00:00,129.25,129.28,129.16,129.18,8334.0,124.4793,124.5082,124.3926,124.4119,8334.0
2023-10-09 13:10:00,129.17,129.37,129.15,129.31,9349.0,124.4023,124.5949,124.383,124.5371,9349.0
2023-10-09 13:20:00,129.31,129.42,129.21,129.38,7368.0,124.5371,124.643,124.4408,124.6045,7368.0
2023-10-09 13:30:00,129.43,129.72,129.43,129.69,7063.0,124.6527,124.932,124.6527,124.9031,7063.0
2023-10-09 13:40:00,129.67,129.97,129.67,129.89,8132.0,124.8838,125.1727,124.8838,125.0957,8132.0
2023-10-09 13:50:00,129.9,129.92,129.7,129.9,15469.0,125.1053,125.1246,124.9127,125.1053,15469.0
2023-10-09 14:00:00,129.93,130.1,129.74,130.05,9708.0,125.1342,125.2979,124.9512,125.2498,9708.0
2023-10-09 14:10:00,130.06,130.35,130.03,130.26,10623.0,125.2594,125.5387,125.2305,125.452,10623.0
2023-10-09 14:20:00,130.23,130.33,130.18,130.26,7958.0,125.4231,125.5195,125.375,125.452,7958.0
2023-10-09 14:30:00,130.26,130.35,129.7,129.89,178311.0,125.452,125.5387,124.9127,125.0957,178311.0
2023-10-09 14:40:00,129.92,130.06,129.72,129.74,43694.0,125.1246,125.2594,124.932,124.9512,43694.0
2023-10-09 14:50:00,129.75,129.88,129.59,129.6,32002.0,124.9609,125.0861,124.8068,124.8164,32002.0
2023-10-09 15:00:00,129.59,129.62,128.98,129.04,39577.0,124.8068,124.8357,124.2193,124.2771,39577.0
2023-10-09 15:10:00,128.94,129.16,128.86,128.89,67961.0,124.1808,124.3926,124.1037,124.1326,67961.0
2023-10-09 15:20:00,128.9,128.98,128.79,128.82,41724.0,124.1422,124.2193,124.0363,124.0652,41724.0
2023-10-09 15:30:00,128.82,128.96,128.72,128.82,30591.0,124.0652,124.2,123.9689,124.0652,30591.0
2023-10-09 15:40:00,128.84,128.88,128.54,128.63,70460.0,124.0845,124.123,123.7955,123.8822,70460.0
2023-10-09 15:50:00,128.61,128.85,128.54,128.71,243536.0,123.8629,124.0941,123.7955,123.9592,243536.0
2023-10-10 09:30:00,129.74,130.25,129.48,129.52,27080.0,124.9512,125.4424,124.7008,124.7394,27080.0
2023-10-10 09:40:00,129.5,130.11,129.5,130.04,35483.0,124.7201,125.3076,124.7201,125.2402,35483.0
2023-10-10 09:50:00,130.05,130.33,129.96,130.28,52926.0,125.2498,125.5195,125.1631,125.4713,52926.0
2023-10-10 10:00:00,130.33,131.0,130.26,130.97,47726.0,125.5195,126.1647,125.452,126.1358,47726.0
2023-10-10 10:10:00,130.93,131.08,130.81,130.84,9381.0,126.0973,126.2418,125.9817,126.0106,9381.0
2023-10-10 10:20:00,130.9,131.0,130.74,130.98,16221.0,126.0684,126.1647,125.9143,126.1455,16221.0
2023-10-10 10:30:00,130.98,131.31,130.92,131.05,24093.0,126.1455,126.4633,126.0877,126.2129,24093.0
2023-10-10 10:40:00,130.93,131.07,130.81,130.95,17644.0,126.0973,126.2321,125.9817,126.1166,17644.0
2023-10-10 10:50:00,130.86,130.92,130.33,130.59,208262.0,126.0299,126.0877,125.5195,125.7699,208262.0
2023-10-10 11:00:00,130.57,131.17,130.5,131.06,37712.0,125.7506,126.3284,125.6832,126.2225,37712.0
2023-10-10 11:10:00,131.07,131.28,130.97,131.11,23866.0,126.2321,126.4344,126.1358,126.2707,23866.0
2023-10-10 11:20:00,131.11,131.13,130.85,130.97,61009.0,126.2707,126.2899,126.0203,126.1358,61009.0
2023-10-10 11:30:00,130.98,131.01,130.73,130.82,15081.0,126.1455,126.1744,125.9047,125.9914,15081.0
2023-10-10 11:40:00,130.8,131.22,130.77,131.16,25548.0,125.9721,126.3766,125.9432,126.3188,25548.0
2023-10-10 11:50:00,131.18,131.46,131.05,131.42,57821.0,126.3381,126.6077,126.2129,126.5692,57821.0
2023-10-10 12:00:00,131.46,131.76,131.46,131.66,12127.0,126.6077,126.8967,126.6077,126.8004,12127.0
2023-10-10 12:10:00,131.68,131.86,131.46,131.85,70022.0,126.8196,126.993,126.6077,126.9833,70022.0
2023-10-10 12:20:00,131.82,131.82,131.55,131.67,16637.0,126.9545,126.9545,126.6944,126.81,16637.0
2023-10-10 12:30:00,131.67,131.72,131.61,131.66,6048.0,126.81,126.8581,126.7522,126.8004,6048.0
2023-10-10 12:40:00,131.65,131.76,131.54,131.56,26819.0,126.7907,126.8967,126.6848,126.7041,26819.0
2023-10-10 12:50:00,131.6,131.67,131.54,131.67,22641.0,126.7426,126.81,126.6848,126.81,22641.0
2023-10-10 13:00:00,131.67,131.67,131.03,131.08,33057.0,126.81,126.81,126.1936,126.2418,33057.0
2023-10-10 13:10:00,131.11,131.14,130.86,130.97,17732.0,126.2707,126.2996,126.0299,126.1358,17732.0
2023-10-10 13:20:00,130.99,131.15,130.44,130.53,51691.0,126.1551,126.3092,125.6254,125.7121,51691.0
2023-10-10 13:30:00,130.54,130.57,130.32,130.57,24452.0,125.7217,125.7506,125.5098,125.7506,24452.0
2023-10-10 13:40:00,130.58,130.84,130.54,130.82,9313.0,125.7602,126.0106,125.7217,125.9914,9313.0
2023-10-10 13:50:00,130.78,130.86,130.7,130.77,12194.0,125.9528,126.0299,125.8758,125.9432,12194.0
2023-10-10 14:00:00,130.81,130.85,130.57,130.68,12459.0,125.9817,126.0203,125.7506,125.8565,12459.0
2023-10-10 14:10:00,130.69,130.71,130.38,130.49,27768.0,125.8662,125.8854,125.5676,125.6735,27768.0
2023-10-10 14:20:00,130.51,130.56,130.38,130.38,11238.0,125.6928,125.741,125.5676,125.5676,11238.0
2023-10-10 14:30:00,130.38,130.61,130.31,130.41,12775.0,125.5676,125.7891,125.5002,125.5965,12775.0
2023-10-10 14:40:00,130.39,130.66,130.36,130.48,14333.0,125.5772,125.8373,125.5483,125.6639,14333.0
2023-10-10 14:50:00,130.45,130.46,130.03,130.06,26895.0,125.635,125.6447,125.2305,125.2594,26895.0
2023-10-10 15:00:00,130.09,130.45,130.05,130.42,18035.0,125.2883,125.635,125.2498,125.6061,18035.0
2023-10-10 15:10:00,130.4,130.48,130.2,130.36,9703.0,125.5869,125.6639,125.3943,125.5483,9703.0
2023-10-10 15:20:00,130.28,130.35,130.18,130.3,22835.0,125.4713,125.5387,125.375,125.4906,22835.0
2023-10-10 15:30:00,130.31,130.41,129.74,130.32,119677.0,125.5002,125.5965,124.9512,125.5098,119677.0
2023-10-10 15:40:00,130.33,130.49,130.26,130.49,39344.0,125.5195,125.6735,125.452,125.6735,39344.0
2023-10-10 15:50:00,130.54,130.54,130.17,130.31,120090.0,125.7217,125.7217,125.3654,125.5002,120090.0
2023-10-11 09:30:00,132.5,133.16,132.5,132.78,57034.0,127.6094,128.245,127.6094,127.879,57034.0
2023-10-11 09:40:00,132.87,133.03,132.62,132.62,19090.0,127.9657,128.1198,127.7249,127.7249,19090.0
2023-10-11 09:50:00,132.47,132.47,131.85,131.87,14883.0,127.5805,127.5805,126.9833,127.0026,14883.0
2023-10-11 10:00:00,131.85,132.01,131.66,131.74,16095.0,126.9833,127.1374,126.8004,126.8774,16095.0
2023-10-11 10:10:00,131.72,131.72,131.01,131.08,20226.0,126.8581,126.8581,126.1744,126.2418,20226.0
2023-10-11 10:20:00,131.0,131.1,130.8,131.1,4331.0,126.1647,126.261,125.9721,126.261,4331.0
2023-10-11 10:30:00,131.14,131.4,131.11,131.3,18936.0,126.2996,126.55,126.2707,126.4537,18936.0
2023-10-11 10:40:00,131.36,131.61,131.3,131.51,5906.0,126.5114,126.7522,126.4537,126.6559,5906.0
2023-10-11 10:50:00,131.54,132.01,131.54,131.8,20324.0,126.6848,127.1374,126.6848,126.9352,20324.0
2023-10-11 11:00:00,131.79,131.89,131.73,131.86,32814.0,126.9256,127.0219,126.8678,126.993,32814.0
2023-10-11 11:10:00,131.9,131.91,131.47,131.58,18059.0,127.0315,127.0411,126.6174,126.7233,18059.0
2023-10-11 11:20:00,131.58,131.71,131.55,131.69,15831.0,126.7233,126.8485,126.6944,126.8293,15831.0
2023-10-11 11:30:00,131.69,132.03,131.68,131.9,37622.0,126.8293,127.1567,126.8196,127.0315,37622.0
2023-10-11 11:40:00,131.92,131.94,131.54,131.63,10035.0,127.0508,127.07,126.6848,126.7715,10035.0
2023-10-11 11:50:00,131.62,131.67,131.43,131.43,9128.0,126.7618,126.81,126.5789,126.5789,9128.0
2023-10-11 12:00:00,131.4,131.62,131.35,131.53,21545.0,126.55,126.7618,126.5018,126.6752,21545.0
2023-10-11 12:10:00,131.57,131.57,131.17,131.17,7083.0,126.7137,126.7137,126.3284,126.3284,7083.0
2023-10-11 12:20:00,131.13,131.2,130.8,130.91,8019.0,126.2899,126.3573,125.9721,126.078,8019.0
2023-10-11 12:30:00,130.9,131.17,130.86,131.09,5733.0,126.0684,126.3284,126.0299,126.2514,5733.0
2023-10-11 12:40:00,131.06,131.11,130.91,130.94,7964.0,126.2225,126.2707,126.078,126.1069,7964.0
2023-10-11 12:50:00,130.91,131.08,130.87,131.05,5230.0,126.078,126.2418,126.0395,126.2129,5230.0
2023-10-11 13:00:00,131.08,131.14,130.96,130.97,5713.0,126.2418,126.2996,126.1262,126.1358,5713.0
2023-10-11 13:10:00,131.01,131.09,130.87,130.94,7347.0,126.1744,126.2514,126.0395,126.1069,7347.0
2023-10-11 13:20:00,131.0,131.22,130.96,131.19,6275.0,126.1647,126.3766,126.1262,126.3477,6275.0
2023-10-11 13:30:00,131.19,131.24,131.06,131.12,15842.0,126.3477,126.3959,126.2225,126.2803,15842.0
2023-10-11 13:40:00,131.09,131.14,130.99,131.12,18449.0,126.2514,126.2996,126.1551,126.2803,18449.0
2023-10-11 13:50:00,131.13,131.13,130.98,131.06,6293.0,126.2899,126.2899,126.1455,126.2225,6293.0
2023-10-11 14:00:00,131.07,131.49,131.02,131.44,14518.0,126.2321,126.6366,126.184,126.5885,14518.0
2023-10-11 14:10:00,131.44,131.61,131.37,131.49,7975.0,126.5885,126.7522,126.5211,126.6366,7975.0
2023-10-11 14:20:00,131.49,131.67,131.46,131.53,31844.0,126.6366,126.81,126.6077,126.6752,31844.0
2023-10-11 14:30:00,131.53,131.81,131.51,131.77,37120.0,126.6752,126.9448,126.6559,126.9063,37120.0
2023-10-11 14:40:00,131.73,131.74,131.51,131.71,16533.0,126.8678,126.8774,126.6559,126.8485,16533.0
2023-10-11 14:50:00,131.67,131.67,131.51,131.57,11292.0,126.81,126.81,126.6559,126.7137,11292.0
2023-10-11 15:00:00,131.57,131.73,131.57,131.57,7888.0,126.7137,126.8678,126.7137,126.7137,7888.0
2023-10-11 15:10:00,131.59,131.64,131.55,131.61,6405.0,126.7329,126.7811,126.6944,126.7522,6405.0
2023-10-11 15:20:00,131.61,131.82,131.59,131.7,14633.0,126.7522,126.9545,126.7329,126.8389,14633.0
2023-10-11 15:30:00,131.69,132.15,131.69,132.13,10653.0,126.8293,127.2723,126.8293,127.253,10653.0
2023-10-11 15:40:00,132.13,132.46,132.08,132.46,42219.0,127.253,127.5708,127.2049,127.5708,42219.0
2023-10-11 15:50:00,132.48,132.6,132.31,132.53,103670.0,127.5901,127.7057,127.4264,127.6383,103670.0
2023-10-12 09:30:00,133.2,133.24,132.29,132.36,8878.0,128.2835,128.322,127.4071,127.4745,8878.0
2023-10-12 09:40:00,132.37,132.54,131.64,131.67,7569.0,127.4842,127.6479,126.7811,126.81,7569.0
2023-10-12 09:50:00,131.67,131.67,130.85,131.15,11811.0,126.81,126.81,126.0203,126.3092,11811.0
2023-10-12 10:00:00,131.03,131.05,130.8,131.05,5548.0,126.1936,126.2129,125.9721,126.2129,5548.0
2023-10-12 10:10:00,131.11,131.33,131.06,131.11,22136.0,126.2707,126.4825,126.2225,126.2707,22136.0
2023-10-12 10:20:00,131.06,131.16,130.92,130.96,13578.0,126.2225,126.3188,126.0877,126.1262,13578.0
2023-10-12 10:30:00,130.93,130.93,130.35,130.35,5442.0,126.0973,126.0973,125.5387,125.5387,5442.0
2023-10-12 10:40:00,130.36,130.57,129.95,130.56,14284.0,125.5483,125.7506,125.1535,125.741,14284.0
2023-10-12 10:50:00,130.51,130.66,130.28,130.29,6321.0,125.6928,125.8373,125.4713,125.4809,6321.0
2023-10-12 11:00:00,130.17,130.57,130.12,130.57,4839.0,125.3654,125.7506,125.3172,125.7506,4839.0
2023-10-12 11:10:00,130.58,130.79,130.58,130.63,5195.0,125.7602,125.9625,125.7602,125.8084,5195.0
2023-10-12 11:20:00,130.6,130.96,130.52,130.78,5152.0,125.7795,126.1262,125.7024,125.9528,5152.0
2023-10-12 11:30:00,130.66,130.76,130.6,130.72,4614.0,125.8373,125.9336,125.7795,125.8951,4614.0
2023-10-12 11:40:00,130.71,130.77,130.56,130.56,3564.0,125.8854,125.9432,125.741,125.741,3564.0
2023-10-12 11:50:00,130.53,130.68,130.53,130.64,5607.0,125.7121,125.8565,125.7121,125.818,5607.0
2023-10-12 12:00:00,130.66,130.81,130.57,130.59,6225.0,125.8373,125.9817,125.7506,125.7699,6225.0
2023-10-12 12:10:00,130.56,130.78,130.55,130.77,3864.0,125.741,125.9528,125.7313,125.9432,3864.0
2023-10-12 12:20:00,130.75,130.92,130.66,130.88,5703.0,125.924,126.0877,125.8373,126.0492,5703.0
2023-10-12 12:30:00,130.89,130.89,130.56,130.68,4916.0,126.0588,126.0588,125.741,125.8565,4916.0
2023-10-12 12:40:00,130.68,130.71,130.53,130.53,4088.0,125.8565,125.8854,125.7121,125.7121,4088.0
2023-10-12 12:50:00,130.56,130.57,130.4,130.47,7823.0,125.741,125.7506,125.5869,125.6543,7823.0
2023-10-12 13:00:00,130.45,130.45,129.69,129.77,19364.0,125.635,125.635,124.9031,124.9801,19364.0
2023-10-12 13:10:00,129.73,129.73,129.54,129.59,3873.0,124.9416,124.9416,124.7586,124.8068,3873.0
2023-10-12 13:20:00,129.64,129.64,129.34,129.34,4854.0,124.8549,124.8549,124.566,124.566,4854.0
2023-10-12 13:30:00,129.29,129.46,129.18,129.34,15057.0,124.5178,124.6816,124.4119,124.566,15057.0
2023-10-12 13:40:00,129.35,129.45,129.24,129.42,5403.0,124.5756,124.6719,124.4697,124.643,5403.0
2023-10-12 13:50:00,129.44,129.44,129.12,129.12,6853.0,124.6623,124.6623,124.3541,124.3541,6853.0
2023-10-12 14:00:00,129.17,129.26,128.95,128.96,8207.0,124.4023,124.4889,124.1904,124.2,8207.0
2023-10-12 14:10:00,128.93,128.93,128.74,128.8,4641.0,124.1711,124.1711,123.9881,124.0459,4641.0
2023-10-12 14:20:00,128.81,129.31,128.81,129.31,6387.0,124.0556,124.5371,124.0556,124.5371,6387.0
2023-10-12 14:30:00,129.3,129.55,129.28,129.4,5257.0,124.5275,124.7682,124.5082,124.6238,5257.0
2023-10-12 14:40:00,129.46,129.79,129.41,129.76,4383.0,124.6816,124.9994,124.6334,124.9705,4383.0
2023-10-12 14:50:00,129.75,129.86,129.64,129.66,7136.0,124.9609,125.0668,124.8549,124.8742,7136.0
2023-10-12 15:00:00,129.71,129.9,129.7,129.9,5873.0,124.9223,125.1053,124.9127,125.1053,5873.0
2023-10-12 15:10:00,129.87,129.92,129.71,129.89,7341.0,125.0764,125.1246,124.9223,125.0957,7341.0
2023-10-12 15:20:00,129.88,129.9,129.66,129.75,5996.0,125.0861,125.1053,124.8742,124.9609,5996.0
2023-10-12 15:30:00,129.78,130.02,129.74,130.02,12670.0,124.9898,125.2209,124.9512,125.2209,12670.0
2023-10-12 15:40:00,129.99,129.99,129.78,129.86,25193.0,125.192,125.192,124.9898,125.0668,25193.0
2023-10-12 15:50:00,129.88,130.11,129.81,130.06,84070.0,125.0861,125.3076,125.0186,125.2594,84070.0
2023-10-13 09:30:00,129.85,130.33,129.27,130.25,33419.0,125.0572,125.5195,124.4986,125.4424,33419.0
2023-10-13 09:40:00,130.45,130.45,129.58,129.97,5920.0,125.635,125.635,124.7971,125.1727,5920.0
2023-10-13 09:50:00,129.95,130.35,129.83,130.21,10793.0,125.1535,125.5387,125.0379,125.4039,10793.0
2023-10-13 10:00:00,130.36,130.4,129.25,129.38,12504.0,125.5483,125.5869,124.4793,124.6045,12504.0
2023-10-13 10:10:00,129.35,129.4,129.07,129.09,4143.0,124.5756,124.6238,124.306,124.3252,4143.0
2023-10-13 10:20:00,129.15,129.34,129.09,129.29,13898.0,124.383,124.566,124.3252,124.5178,13898.0
2023-10-13 10:30:00,129.33,129.73,129.33,129.54,8991.0,124.5564,124.9416,124.5564,124.7586,8991.0
2023-10-13 10:40:00,129.51,129.72,129.26,129.28,10701.0,124.7297,124.932,124.4889,124.5082,10701.0
2023-10-13 10:50:00,129.28,129.28,128.65,128.74,11947.0,124.5082,124.5082,123.9015,123.9881,11947.0
2023-10-13 11:00:00,128.76,128.77,128.43,128.56,17276.0,124.0074,124.017,123.6896,123.8148,17276.0
2023-10-13 11:10:00,128.57,128.92,128.57,128.9,10842.0,123.8244,124.1615,123.8244,124.1422,10842.0
2023-10-13 11:20:00,128.86,128.96,128.71,128.9,6866.0,124.1037,124.2,123.9592,124.1422,6866.0
2023-10-13 11:30:00,128.88,129.03,128.87,129.01,5864.0,124.123,124.2674,124.1133,124.2482,5864.0
2023-10-13 11:40:00,129.05,129.1,128.8,128.8,8123.0,124.2867,124.3349,124.0459,124.0459,8123.0
2023-10-13 11:50:00,128.81,128.87,128.42,128.7,6336.0,124.0556,124.1133,123.68,123.9496,6336.0
2023-10-13 12:00:00,128.7,128.79,128.56,128.66,11926.0,123.9496,124.0363,123.8148,123.9111,11926.0
2023-10-13 12:10:00,128.62,128.92,128.6,128.89,12312.0,123.8726,124.1615,123.8533,124.1326,12312.0
2023-10-13 12:20:00,128.93,129.06,128.92,129.06,8827.0,124.1711,124.2963,124.1615,124.2963,8827.0
2023-10-13 12:30:00,129.02,129.13,128.79,128.88,44492.0,124.2578,124.3637,124.0363,124.123,44492.0
2023-10-13 12:40:00,128.89,128.99,128.76,128.86,10060.0,124.1326,124.2289,124.0074,124.1037,10060.0
2023-10-13 12:50:00,128.75,128.84,128.53,128.77,12038.0,123.9978,124.0845,123.7859,124.017,12038.0
2023-10-13 13:00:00,128.8,128.85,128.43,128.43,15600.0,124.0459,124.0941,123.6896,123.6896,15600.0
2023-10-13 13:10:00,128.5,128.56,128.24,128.33,30012.0,123.757,123.8148,123.5066,123.5933,30012.0
2023-10-13 13:20:00,128.29,128.49,128.13,128.2,13213.0,123.5548,123.7474,123.4007,123.4681,13213.0
2023-10-13 13:30:00,128.16,128.16,127.89,128.02,27613.0,123.4295,123.4295,123.1695,123.2947,27613.0
2023-10-13 13:40:00,128.03,128.55,128.0,128.51,57206.0,123.3043,123.8052,123.2755,123.7666,57206.0
2023-10-13 13:50:00,128.57,128.75,128.51,128.54,7589.0,123.8244,123.9978,123.7666,123.7955,7589.0
2023-10-13 14:00:00,128.52,128.76,128.38,128.73,9716.0,123.7763,124.0074,123.6414,123.9785,9716.0
2023-10-13 14:10:00,128.83,128.84,128.65,128.74,3405.0,124.0748,124.0845,123.9015,123.9881,3405.0
2023-10-13 14:20:00,128.75,128.91,128.63,128.8,8420.0,123.9978,124.1519,123.8822,124.0459,8420.0
2023-10-13 14:30:00,128.8,128.99,128.53,128.58,7504.0,124.0459,124.2289,123.7859,123.834,7504.0
2023-10-13 14:40:00,128.6,128.65,128.25,128.26,7336.0,123.8533,123.9015,123.5162,123.5259,7336.0
2023-10-13 14:50:00,128.26,128.5,128.19,128.39,15607.0,123.5259,123.757,123.4584,123.6511,15607.0
2023-10-13 15:00:00,128.38,128.44,127.94,128.05,26861.0,123.6414,123.6992,123.2177,123.3236,26861.0
2023-10-13 15:10:00,128.08,128.34,128.01,128.11,33336.0,123.3525,123.6029,123.2851,123.3814,33336.0
2023-10-13 15:20:00,128.13,128.25,128.0,128.01,23468.0,123.4007,123.5162,123.2755,123.2851,23468.0
2023-10-13 15:30:00,128.02,128.24,128.02,128.15,37820.0,123.2947,123.5066,123.2947,123.4199,37820.0
2023-10-13 15:40:00,128.17,128.29,127.93,128.28,49200.0,123.4392,123.5548,123.208,123.5451,49200.0
2023-10-13 15:50:00,128.26,128.55,128.17,128.47,127208.0,123.5259,123.8052,123.4392,123.7281,127208.0
2023-10-16 09:30:00,129.95,130.12,129.42,129.86,19754.0,125.1535,125.3172,124.643,125.0668,19754.0
2023-10-16 09:40:00,129.79,129.87,129.23,129.87,9501.0,124.9994,125.0764,124.4601,125.0764,9501.0
2023-10-16 09:50:00,130.0,130.34,129.92,130.21,8249.0,125.2016,125.5291,125.1246,125.4039,8249.0
2023-10-16 10:00:00,130.12,130.13,129.8,129.96,8250.0,125.3172,125.3268,125.009,125.1631,8250.0
2023-10-16 10:10:00,129.97,130.54,129.94,130.47,7831.0,125.1727,125.7217,125.1438,125.6543,7831.0
2023-10-16 10:20:00,130.52,130.86,130.41,130.8,13765.0,125.7024,126.0299,125.5965,125.9721,13765.0
2023-10-16 10:30:00,130.8,131.12,130.79,131.09,11559.0,125.9721,126.2803,125.9625,126.2514,11559.0
2023-10-16 10:40:00,131.13,131.13,130.83,130.98,8993.0,126.2899,126.2899,126.001,126.1455,8993.0
2023-10-16 10:50:00,131.04,131.07,130.81,130.88,12066.0,126.2032,126.2321,125.9817,126.0492,12066.0
2023-10-16 11:00:00,130.91,131.0,130.77,130.81,15021.0,126.078,126.1647,125.9432,125.9817,15021.0
2023-10-16 11:10:00,130.83,130.84,130.48,130.57,8812.0,126.001,126.0106,125.6639,125.7506,8812.0
2023-10-16 11:20:00,130.55,130.67,130.52,130.59,6488.0,125.7313,125.8469,125.7024,125.7699,6488.0
2023-10-16 11:30:00,130.57,130.59,130.2,130.27,6778.0,125.7506,125.7699,125.3943,125.4617,6778.0
2023-10-16 11:40:00,130.25,130.25,129.94,129.99,11498.0,125.4424,125.4424,125.1438,125.192,11498.0
2023-10-16 11:50:00,130.02,130.36,130.01,130.27,10037.0,125.2209,125.5483,125.2113,125.4617,10037.0
2023-10-16 12:00:00,130.23,130.51,130.21,130.5,9175.0,125.4231,125.6928,125.4039,125.6832,9175.0
2023-10-16 12:10:00,130.46,130.5,130.31,130.31,7712.0,125.6447,125.6832,125.5002,125.5002,7712.0
2023-10-16 12:20:00,130.38,130.41,130.21,130.38,12919.0,125.5676,125.5965,125.4039,125.5676,12919.0
2023-10-16 12:30:00,130.38,130.44,130.24,130.28,8181.0,125.5676,125.6254,125.4328,125.4713,8181.0
2023-10-16 12:40:00,130.28,130.51,130.25,130.45,7073.0,125.4713,125.6928,125.4424,125.635,7073.0
2023-10-16 12:50:00,130.45,130.53,130.35,130.52,10610.0,125.635,125.7121,125.5387,125.7024,10610.0
2023-10-16 13:00:00,130.59,130.84,130.59,130.79,7008.0,125.7699,126.0106,125.7699,125.9625,7008.0
2023-10-16 13:10:00,130.81,130.82,130.52,130.52,10493.0,125.9817,125.9914,125.7024,125.7024,10493.0
2023-10-16 13:20:00,130.51,130.52,129.97,130.52,19269.0,125.6928,125.7024,125.1727,125.7024,19269.0
2023-10-16 13:30:00,130.45,130.46,130.27,130.4,5475.0,125.635,125.6447,125.4617,125.5869,5475.0
2023-10-16 13:40:00,130.42,130.63,130.42,130.5,8881.0,125.6061,125.8084,125.6061,125.6832,8881.0
2023-10-16 13:50:00,130.5,130.56,130.46,130.46,6518.0,125.6832,125.741,125.6447,125.6447,6518.0
2023-10-16 14:00:00,130.46,130.48,130.35,130.45,12453.0,125.6447,125.6639,125.5387,125.635,12453.0
2023-10-16 14:10:00,130.45,130.57,130.33,130.35,14480.0,125.635,125.7506,125.5195,125.5387,14480.0
2023-10-16 14:20:00,130.37,130.39,130.05,130.08,10128.0,125.558,125.5772,125.2498,125.2787,10128.0
2023-10-16 14:30:00,130.04,130.18,129.91,130.05,9578.0,125.2402,125.375,125.115,125.2498,9578.0
2023-10-16 14:40:00,130.02,130.11,129.97,129.99,6258.0,125.2209,125.3076,125.1727,125.192,6258.0
2023-10-16 14:50:00,129.99,130.2,129.99,130.2,6332.0,125.192,125.3943,125.192,125.3943,6332.0
2023-10-16 15:00:00,130.24,130.32,130.13,130.3,7497.0,125.4328,125.5098,125.3268,125.4906,7497.0
2023-10-16 15:10:00,130.26,130.33,130.2,130.2,7239.0,125.452,125.5195,125.3943,125.3943,7239.0
2023-10-16 15:20:00,130.21,130.32,130.13,130.3,12974.0,125.4039,125.5098,125.3268,125.4906,12974.0
2023-10-16 15:30:00,130.31,130.32,130.08,130.11,16941.0,125.5002,125.5098,125.2787,125.3076,16941.0
2023-10-16 15:40:00,130.13,130.46,130.13,130.33,42131.0,125.3268,125.6447,125.3268,125.5195,42131.0
2023-10-16 15:50:00,130.31,130.63,130.3,130.3,112630.0,125.5002,125.8084,125.4906,125.4906,112630.0
2023-10-17 09:30:00,128.96,130.33,128.8,130.33,15147.0,124.2,125.5195,124.0459,125.5195,15147.0
2023-10-17 09:40:00,130.35,131.26,130.35,131.26,37011.0,125.5387,126.4151,125.5387,126.4151,37011.0
2023-10-17 09:50:00,131.17,131.32,130.95,131.13,26941.0,126.3284,126.4729,126.1166,126.2899,26941.0
2023-10-17 10:00:00,131.12,131.34,130.63,131.28,148189.0,126.2803,126.4922,125.8084,126.4344,148189.0
2023-10-17 10:10:00,131.3,131.83,131.26,131.83,22030.0,126.4537,126.9641,126.4151,126.9641,22030.0
2023-10-17 10:20:00,131.79,131.88,131.56,131.76,18514.0,126.9256,127.0122,126.7041,126.8967,18514.0
2023-10-17 10:30:00,131.79,132.14,131.67,132.06,24149.0,126.9256,127.2626,126.81,127.1856,24149.0
2023-10-17 10:40:00,132.01,132.01,131.53,131.66,175144.0,127.1374,127.1374,126.6752,126.8004,175144.0
2023-10-17 10:50:00,131.63,131.71,131.33,131.56,13903.0,126.7715,126.8485,126.4825,126.7041,13903.0
2023-10-17 11:00:00,131.55,131.93,131.55,131.7,7478.0,126.6944,127.0604,126.6944,126.8389,7478.0
2023-10-17 11:10:00,131.71,132.09,131.67,131.98,11432.0,126.8485,127.2145,126.81,127.1086,11432.0
2023-10-17 11:20:00,132.0,132.01,131.74,131.74,6716.0,127.1278,127.1374,126.8774,126.8774,6716.0
2023-10-17 11:30:00,131.73,132.16,131.67,132.07,18938.0,126.8678,127.2819,126.81,127.1952,18938.0
2023-10-17 11:40:00,132.07,132.25,131.98,132.21,11737.0,127.1952,127.3686,127.1086,127.3301,11737.0
2023-10-17 11:50:00,132.37,132.45,132.14,132.24,8535.0,127.4842,127.5612,127.2626,127.359,8535.0
2023-10-17 12:00:00,132.21,132.32,132.16,132.24,62027.0,127.3301,127.436,127.2819,127.359,62027.0
2023-10-17 12:10:00,132.24,132.27,131.97,132.04,71681.0,127.359,127.3878,127.0989,127.1663,71681.0
2023-10-17 12:20:00,131.99,132.29,131.91,132.28,17108.0,127.1182,127.4071,127.0411,127.3975,17108.0
2023-10-17 12:30:00,132.28,132.29,131.83,131.88,16562.0,127.3975,127.4071,126.9641,127.0122,16562.0
2023-10-17 12:40:00,131.9,131.91,131.58,131.76,4703.0,127.0315,127.0411,126.7233,126.8967,4703.0
2023-10-17 12:50:00,131.75,131.76,131.45,131.69,16319.0,126.887,126.8967,126.5981,126.8293,16319.0
2023-10-17 13:00:00,131.65,131.7,131.44,131.61,18564.0,126.7907,126.8389,126.5885,126.7522,18564.0
2023-10-17 13:10:00,131.61,131.85,131.57,131.79,4755.0,126.7522,126.9833,126.7137,126.9256,4755.0
2023-10-17 13:20:00,131.79,131.84,131.71,131.81,10980.0,126.9256,126.9737,126.8485,126.9448,10980.0
2023-10-17 13:30:00,131.83,131.83,131.4,131.56,47857.0,126.9641,126.9641,126.55,126.7041,47857.0
2023-10-17 13:40:00,131.58,131.66,131.42,131.51,2650.0,126.7233,126.8004,126.5692,126.6559,2650.0
2023-10-17 13:50:00,131.54,131.59,131.16,131.18,8246.0,126.6848,126.7329,126.3188,126.3381,8246.0
2023-10-17 14:00:00,131.17,131.21,130.99,130.99,11021.0,126.3284,126.367,126.1551,126.1551,11021.0
2023-10-17 14:10:00,131.04,131.28,131.02,131.1,13138.0,126.2032,126.4344,126.184,126.261,13138.0
2023-10-17 14:20:00,131.1,131.3,131.06,131.06,5055.0,126.261,126.4537,126.2225,126.2225,5055.0
2023-10-17 14:30:00,131.03,131.33,130.99,131.33,6363.0,126.1936,126.4825,126.1551,126.4825,6363.0
2023-10-17 14:40:00,131.31,131.34,131.21,131.29,3199.0,126.4633,126.4922,126.367,126.444,3199.0
2023-10-17 14:50:00,131.26,131.27,130.91,131.03,8473.0,126.4151,126.4248,126.078,126.1936,8473.0
2023-10-17 15:00:00,130.97,131.35,130.88,131.28,21495.0,126.1358,126.5018,126.0492,126.4344,21495.0
2023-10-17 15:10:00,131.34,131.35,131.16,131.23,9190.0,126.4922,126.5018,126.3188,126.3862,9190.0
2023-10-17 15:20:00,131.27,131.49,131.27,131.46,31724.0,126.4248,126.6366,126.4248,126.6077,31724.0
2023-10-17 15:30:00,131.45,131.45,131.26,131.38,26048.0,126.5981,126.5981,126.4151,126.5307,26048.0
2023-10-17 15:40:00,131.39,131.41,131.13,131.27,40291.0,126.5403,126.5596,126.2899,126.4248,40291.0
2023-10-17 15:50:00,131.28,131.48,131.25,131.46,145288.0,126.4344,126.627,126.4055,126.6077,145288.0
2023-10-18 09:30:00,129.73,129.95,128.48,129.1,47758.0,124.9416,125.1535,123.7377,124.3349,47758.0
2023-10-18 09:40:00,128.93,129.07,128.16,129.03,21871.0,124.1711,124.306,123.4295,124.2674,21871.0
2023-10-18 09:50:00,128.96,129.52,128.69,129.41,69897.0,124.2,124.7394,123.94,124.6334,69897.0
2023-10-18 10:00:00,129.37,130.07,129.3,129.83,101844.0,124.5949,125.2691,124.5275,125.0379,101844.0
2023-10-18 10:10:00,129.78,130.09,129.6,130.09,66127.0,124.9898,125.2883,124.8164,125.2883,66127.0
2023-10-18 10:20:00,130.13,130.22,129.38,129.38,30552.0,125.3268,125.4135,124.6045,124.6045,30552.0
2023-10-18 10:30:00,129.21,129.51,128.72,128.72,35367.0,124.4408,124.7297,123.9689,123.9689,35367.0
2023-10-18 10:40:00,128.63,129.05,128.5,128.91,24839.0,123.8822,124.2867,123.757,124.1519,24839.0
2023-10-18 10:50:00,128.92,129.1,128.6,129.02,27282.0,124.1615,124.3349,123.8533,124.2578,27282.0
2023-10-18 11:00:00,129.04,129.31,128.95,128.96,20590.0,124.2771,124.5371,124.1904,124.2,20590.0
2023-10-18 11:10:00,128.92,129.46,128.9,129.26,21892.0,124.1615,124.6816,124.1422,124.4889,21892.0
2023-10-18 11:20:00,129.27,129.28,128.82,128.99,11637.0,124.4986,124.5082,124.0652,124.2289,11637.0
2023-10-18 11:30:00,128.89,129.23,128.89,128.93,13574.0,124.1326,124.4601,124.1326,124.1711,13574.0
2023-10-18 11:40:00,128.8,128.91,128.69,128.69,14401.0,124.0459,124.1519,123.94,123.94,14401.0
2023-10-18 11:50:00,128.71,128.89,128.63,128.72,6886.0,123.9592,124.1326,123.8822,123.9689,6886.0
2023-10-18 12:00:00,128.69,129.1,128.52,128.91,34047.0,123.94,124.3349,123.7763,124.1519,34047.0
2023-10-18 12:10:00,128.89,128.92,128.52,128.52,17753.0,124.1326,124.1615,123.7763,123.7763,17753.0
2023-10-18 12:20:00,128.53,128.7,128.42,128.62,12649.0,123.7859,123.9496,123.68,123.8726,12649.0
2023-10-18 12:30:00,128.69,128.7,128.39,128.41,5280.0,123.94,123.9496,123.6511,123.6703,5280.0
2023-10-18 12:40:00,128.47,128.74,128.47,128.66,11189.0,123.7281,123.9881,123.7281,123.9111,11189.0
2023-10-18 12:50:00,128.65,128.65,128.42,128.47,31513.0,123.9015,123.9015,123.68,123.7281,31513.0
2023-10-18 13:00:00,128.46,129.24,128.22,128.97,24846.0,123.7185,124.4697,123.4873,124.2097,24846.0
2023-10-18 13:10:00,128.94,129.31,128.93,129.09,8295.0,124.1808,124.5371,124.1711,124.3252,8295.0
2023-10-18 13:20:00,129.06,129.13,128.73,128.75,22885.0,124.2963,124.3637,123.9785,123.9978,22885.0
2023-10-18 13:30:00,128.77,128.86,127.97,128.05,57883.0,124.017,124.1037,123.2466,123.3236,57883.0
2023-10-18 13:40:00,127.96,128.42,127.85,128.42,28598.0,123.2369,123.68,123.131,123.68,28598.0
2023-10-18 13:50:00,128.43,128.94,128.43,128.89,12197.0,123.6896,124.1808,123.6896,124.1326,12197.0
2023-10-18 14:00:00,128.93,128.96,128.61,128.77,20436.0,124.1711,124.2,123.8629,124.017,20436.0
2023-10-18 14:10:00,128.74,128.79,128.47,128.56,12240.0,123.9881,124.0363,123.7281,123.8148,12240.0
2023-10-18 14:20:00,128.53,128.67,128.36,128.43,19820.0,123.7859,123.9207,123.6222,123.6896,19820.0
2023-10-18 14:30:00,128.44,128.65,128.32,128.37,16469.0,123.6992,123.9015,123.5836,123.6318,16469.0
2023-10-18 14:40:00,128.38,128.54,128.3,128.45,20492.0,123.6414,123.7955,123.5644,123.7088,20492.0
2023-10-18 14:50:00,128.48,128.7,128.23,128.66,58608.0,123.7377,123.9496,123.497,123.9111,58608.0
2023-10-18 15:00:00,128.64,128.64,128.02,128.06,29805.0,123.8918,123.8918,123.2947,123.3332,29805.0
2023-10-18 15:10:00,128.06,128.29,128.06,128.22,23253.0,123.3332,123.5548,123.3332,123.4873,23253.0
2023-10-18 15:20:00,128.21,128.35,128.0,128.09,30728.0,123.4777,123.6125,123.2755,123.3621,30728.0
2023-10-18 15:30:00,128.11,128.49,128.11,128.17,52350.0,123.3814,123.7474,123.3814,123.4392,52350.0
2023-10-18 15:40:00,128.17,128.18,127.67,128.03,80468.0,123.4392,123.4488,122.9576,123.3043,80468.0
2023-10-18 15:50:00,128.06,128.21,127.63,127.7,209006.0,123.3332,123.4777,122.9191,122.9865,209006.0
2023-10-19 09:30:00,126.0,129.26,125.9,128.72,219310.0,121.3493,124.4889,121.253,123.9689,219310.0
2023-10-19 09:40:00,128.82,129.05,127.14,127.38,105057.0,124.0652,124.2867,122.4472,122.6783,105057.0
2023-10-19 09:50:00,127.24,127.28,125.78,125.78,128380.0,122.5435,122.582,121.1374,121.1374,128380.0
2023-10-19 10:00:00,125.72,126.08,124.93,125.71,190816.0,121.0796,121.4263,120.3188,121.07,190816.0
2023-10-19 10:10:00,125.77,126.92,125.74,126.42,78118.0,121.1278,122.2353,121.0989,121.7538,78118.0
2023-10-19 10:20:00,126.42,126.63,125.82,125.82,131365.0,121.7538,121.956,121.1759,121.1759,131365.0
2023-10-19 10:30:00,125.9,125.95,125.21,125.39,131502.0,121.253,121.3011,120.5884,120.7618,131502.0
2023-10-19 10:40:00,125.43,126.32,125.38,126.21,84894.0,120.8003,121.6575,120.7522,121.5515,84894.0
2023-10-19 10:50:00,126.13,126.16,124.74,125.28,68309.0,121.4745,121.5034,120.1358,120.6559,68309.0
2023-10-19 11:00:00,125.22,125.82,125.14,125.36,28827.0,120.5981,121.1759,120.521,120.7329,28827.0
2023-10-19 11:10:00,125.37,126.05,125.37,125.76,43851.0,120.7425,121.3974,120.7425,121.1181,43851.0
2023-10-19 11:20:00,125.83,126.59,125.7,126.5,44576.0,121.1856,121.9175,121.0603,121.8308,44576.0
2023-10-19 11:30:00,126.58,126.62,126.2,126.43,22847.0,121.9079,121.9464,121.5419,121.7634,22847.0
2023-10-19 11:40:00,126.48,126.6,126.23,126.37,43497.0,121.8116,121.9271,121.5708,121.7056,43497.0
2023-10-19 11:50:00,126.3,126.44,126.25,126.31,26775.0,121.6382,121.773,121.59,121.6478,26775.0
2023-10-19 12:00:00,126.31,127.09,125.99,126.65,50071.0,121.6478,122.399,121.3396,121.9753,50071.0
2023-10-19 12:10:00,126.65,126.69,126.29,126.31,26920.0,121.9753,122.0138,121.6286,121.6478,26920.0
2023-10-19 12:20:00,126.33,126.87,125.79,126.14,90473.0,121.6671,122.1872,121.147,121.4841,90473.0
2023-10-19 12:30:00,126.2,126.31,125.43,126.16,47797.0,121.5419,121.6478,120.8003,121.5034,47797.0
2023-10-19 12:40:00,126.16,126.7,126.12,126.65,41792.0,121.5034,122.0234,121.4648,121.9753,41792.0
2023-10-19 12:50:00,126.66,127.29,126.48,126.85,24721.0,121.9849,122.5917,121.8116,122.1679,24721.0
2023-10-19 13:00:00,126.83,127.12,126.67,126.97,24870.0,122.1486,122.4279,121.9945,122.2835,24870.0
2023-10-19 13:10:00,126.95,126.97,126.56,126.6,24071.0,122.2642,122.2835,121.8886,121.9271,24071.0
2023-10-19 13:20:00,126.63,126.73,126.29,126.49,41462.0,121.956,122.0523,121.6286,121.8212,41462.0
2023-10-19 13:30:00,126.57,126.74,126.21,126.44,23035.0,121.8982,122.062,121.5515,121.773,23035.0
2023-10-19 13:40:00,126.48,126.52,126.24,126.35,33525.0,121.8116,121.8501,121.5804,121.6864,33525.0
2023-10-19 13:50:00,126.39,126.5,126.26,126.32,123557.0,121.7249,121.8308,121.5997,121.6575,123557.0
2023-10-19 14:00:00,126.28,126.35,125.81,125.91,29248.0,121.6189,121.6864,121.1663,121.2626,29248.0
2023-10-19 14:10:00,125.94,126.17,125.71,125.96,25934.0,121.2915,121.513,121.07,121.3108,25934.0
2023-10-19 14:20:00,125.96,126.21,125.84,125.89,24937.0,121.3108,121.5515,121.1952,121.2433,24937.0
2023-10-19 14:30:00,125.86,125.86,125.13,125.23,24303.0,121.2144,121.2144,120.5114,120.6077,24303.0
2023-10-19 14:40:00,125.23,125.23,124.81,124.89,28169.0,120.6077,120.6077,120.2032,120.2802,28169.0
2023-10-19 14:50:00,124.86,124.99,124.64,124.83,35498.0,120.2514,120.3766,120.0395,120.2225,35498.0
2023-10-19 15:00:00,124.77,124.8,124.08,124.08,58698.0,120.1647,120.1936,119.5001,119.5001,58698.0
2023-10-19 15:10:00,124.08,124.5,123.89,124.29,65109.0,119.5001,119.9046,119.3172,119.7024,65109.0
2023-10-19 15:20:00,124.29,124.37,124.14,124.32,31938.0,119.7024,119.7794,119.5579,119.7313,31938.0
2023-10-19 15:30:00,124.38,124.98,124.37,124.7,80768.0,119.7891,120.3669,119.7794,120.0973,80768.0
2023-10-19 15:40:00,124.67,124.71,124.35,124.64,108526.0,120.0684,120.1069,119.7602,120.0395,108526.0
2023-10-19 15:50:00,124.66,124.85,124.29,124.31,361942.0,120.0587,120.2417,119.7024,119.7217,361942.0
2023-10-20 09:30:00,124.77,125.2,124.38,124.97,82169.0,120.1647,120.5788,119.7891,120.3573,82169.0
2023-10-20 09:40:00,125.04,126.22,124.94,125.72,27464.0,120.4247,121.5612,120.3284,121.0796,27464.0
2023-10-20 09:50:00,125.77,126.46,125.67,126.19,23816.0,121.1278,121.7923,121.0315,121.5323,23816.0
2023-10-20 10:00:00,126.13,126.19,125.69,125.93,25759.0,121.4745,121.5323,121.0507,121.2819,25759.0
2023-10-20 10:10:00,125.98,126.15,125.46,125.56,32921.0,121.33,121.4937,120.8292,120.9255,32921.0
2023-10-20 10:20:00,125.49,125.75,125.18,125.34,32446.0,120.8581,121.1085,120.5595,120.7136,32446.0
2023-10-20 10:30:00,125.3,125.66,125.16,125.37,40912.0,120.6751,121.0218,120.5403,120.7425,40912.0
2023-10-20 10:40:00,125.36,125.8,125.28,125.61,67090.0,120.7329,121.1567,120.6559,120.9737,67090.0
2023-10-20 10:50:00,125.52,125.57,124.98,125.24,24554.0,120.887,120.9351,120.3669,120.6173,24554.0
2023-10-20 11:00:00,125.26,125.37,125.1,125.29,25111.0,120.6366,120.7425,120.4825,120.6655,25111.0
2023-10-20 11:10:00,125.29,125.37,124.9,124.9,29409.0,120.6655,120.7425,120.2899,120.2899,29409.0
2023-10-20 11:20:00,124.88,124.98,124.53,124.74,30696.0,120.2706,120.3669,119.9335,120.1358,30696.0
2023-10-20 11:30:00,124.77,125.1,124.76,125.06,28486.0,120.1647,120.4825,120.155,120.444,28486.0
2023-10-20 11:40:00,125.06,125.22,124.94,125.14,54477.0,120.444,120.5981,120.3284,120.521,54477.0
2023-10-20 11:50:00,125.09,125.52,124.96,125.18,35914.0,120.4729,120.887,120.3477,120.5595,35914.0
2023-10-20 12:00:00,125.21,125.27,124.72,124.9,16762.0,120.5884,120.6462,120.1165,120.2899,16762.0
2023-10-20 12:10:00,124.9,125.27,124.85,125.21,11428.0,120.2899,120.6462,120.2417,120.5884,11428.0
2023-10-20 12:20:00,125.17,125.65,125.15,125.49,6889.0,120.5499,121.0122,120.5306,120.8581,6889.0
2023-10-20 12:30:00,125.49,125.5,125.26,125.43,20486.0,120.8581,120.8677,120.6366,120.8003,20486.0
2023-10-20 12:40:00,125.4,125.45,125.07,125.15,26623.0,120.7714,120.8196,120.4536,120.5306,26623.0
2023-10-20 12:50:00,125.15,125.18,124.93,125.09,18993.0,120.5306,120.5595,120.3188,120.4729,18993.0
2023-10-20 13:00:00,125.04,125.13,124.83,125.09,13533.0,120.4247,120.5114,120.2225,120.4729,13533.0
2023-10-20 13:10:00,125.12,125.59,125.05,125.52,16788.0,120.5018,120.9544,120.4343,120.887,16788.0
2023-10-20 13:20:00,125.54,125.54,125.31,125.42,23377.0,120.9063,120.9063,120.6847,120.7907,23377.0
2023-10-20 13:30:00,125.43,125.45,125.3,125.4,14058.0,120.8003,120.8196,120.6751,120.7714,14058.0
2023-10-20 13:40:00,125.41,125.52,125.4,125.45,12643.0,120.7811,120.887,120.7714,120.8196,12643.0
2023-10-20 13:50:00,125.44,125.58,125.38,125.53,17280.0,120.8099,120.9448,120.7522,120.8966,17280.0
2023-10-20 14:00:00,125.57,125.6,125.37,125.49,12933.0,120.9351,120.964,120.7425,120.8581,12933.0
2023-10-20 14:10:00,125.48,125.49,125.11,125.19,9861.0,120.8485,120.8581,120.4921,120.5692,9861.0
2023-10-20 14:20:00,125.22,125.31,125.16,125.23,10445.0,120.5981,120.6847,120.5403,120.6077,10445.0
2023-10-20 14:30:00,125.24,125.49,125.21,125.27,19892.0,120.6173,120.8581,120.5884,120.6462,19892.0
2023-10-20 14:40:00,125.26,125.39,125.18,125.3,104696.0,120.6366,120.7618,120.5595,120.6751,104696.0
2023-10-20 14:50:00,125.34,125.45,125.25,125.27,24400.0,120.7136,120.8196,120.627,120.6462,24400.0
2023-10-20 15:00:00,125.3,125.35,125.21,125.21,10233.0,120.6751,120.7233,120.5884,120.5884,10233.0
2023-10-20 15:10:00,125.23,125.26,125.03,125.18,12259.0,120.6077,120.6366,120.4151,120.5595,12259.0
2023-10-20 15:20:00,125.13,125.15,124.61,124.74,31184.0,120.5114,120.5306,120.0106,120.1358,31184.0
2023-10-20 15:30:00,124.77,124.88,124.46,124.59,125456.0,120.1647,120.2706,119.8661,119.9913,125456.0
2023-10-20 15:40:00,124.6,125.03,124.38,124.97,36105.0,120.001,120.4151,119.7891,120.3573,36105.0
2023-10-20 15:50:00,124.99,125.0,124.59,124.73,219924.0,120.3766,120.3862,119.9913,120.1262,219924.0
2023-10-23 09:30:00,124.0,125.1,124.0,124.55,37016.0,119.4231,120.4825,119.4231,119.9528,37016.0
2023-10-23 09:40:00,124.41,124.75,124.14,124.73,15089.0,119.818,120.1454,119.5579,120.1262,15089.0
2023-10-23 09:50:00,124.87,124.87,124.05,124.64,36809.0,120.261,120.261,119.4713,120.0395,36809.0
2023-10-23 10:00:00,124.61,124.73,124.36,124.45,15301.0,120.0106,120.1262,119.7698,119.8565,15301.0
2023-10-23 10:10:00,124.5,124.66,124.42,124.62,28393.0,119.9046,120.0587,119.8276,120.0202,28393.0
2023-10-23 10:20:00,124.61,124.64,124.25,124.33,23429.0,120.0106,120.0395,119.6639,119.7409,23429.0
2023-10-23 10:30:00,124.37,124.37,124.01,124.16,14107.0,119.7794,119.7794,119.4327,119.5772,14107.0
2023-10-23 10:40:00,124.11,124.27,124.02,124.1,22854.0,119.529,119.6831,119.4424,119.5194,22854.0
2023-10-23 10:50:00,123.96,124.15,123.82,123.89,8955.0,119.3846,119.5676,119.2497,119.3172,8955.0
2023-10-23 11:00:00,123.93,124.0,123.8,123.89,23943.0,119.3557,119.4231,119.2305,119.3172,23943.0
2023-10-23 11:10:00,123.83,124.15,123.83,124.13,8822.0,119.2594,119.5676,119.2594,119.5483,8822.0
2023-10-23 11:20:00,124.13,124.25,123.97,124.0,16915.0,119.5483,119.6639,119.3942,119.4231,16915.0
2023-10-23 11:30:00,124.03,124.25,123.97,124.08,11888.0,119.452,119.6639,119.3942,119.5001,11888.0
2023-10-23 11:40:00,124.06,124.1,123.82,123.96,23597.0,119.4809,119.5194,119.2497,119.3846,23597.0
2023-10-23 11:50:00,124.0,124.1,123.89,124.08,7978.0,119.4231,119.5194,119.3172,119.5001,7978.0
2023-10-23 12:00:00,124.16,124.26,123.97,124.16,30518.0,119.5772,119.6735,119.3942,119.5772,30518.0
2023-10-23 12:10:00,124.11,124.12,123.88,123.88,12623.0,119.529,119.5387,119.3075,119.3075,12623.0
2023-10-23 12:20:00,123.87,124.14,123.68,124.12,9839.0,119.2979,119.5579,119.1149,119.5387,9839.0
2023-10-23 12:30:00,124.1,124.24,124.06,124.19,8547.0,119.5194,119.6542,119.4809,119.6061,8547.0
2023-10-23 12:40:00,124.21,124.27,124.14,124.18,7813.0,119.6253,119.6831,119.5579,119.5965,7813.0
2023-10-23 12:50:00,124.22,124.37,124.19,124.37,39373.0,119.635,119.7794,119.6061,119.7794,39373.0
2023-10-23 13:00:00,124.41,124.49,124.23,124.34,12747.0,119.818,119.895,119.6446,119.7505,12747.0
2023-10-23 13:10:00,124.28,124.28,124.08,124.17,11834.0,119.6928,119.6928,119.5001,119.5868,11834.0
2023-10-23 13:20:00,124.18,124.36,124.16,124.3,22371.0,119.5965,119.7698,119.5772,119.712,22371.0
2023-10-23 13:30:00,124.24,124.44,124.18,124.34,10791.0,119.6542,119.8469,119.5965,119.7505,10791.0
2023-10-23 13:40:00,124.33,124.42,124.22,124.3,11928.0,119.7409,119.8276,119.635,119.712,11928.0
2023-10-23 13:50:00,124.34,124.36,123.96,124.07,12196.0,119.7505,119.7698,119.3846,119.4905,12196.0
2023-10-23 14:00:00,124.11,124.23,124.02,124.21,11078.0,119.529,119.6446,119.4424,119.6253,11078.0
2023-10-23 14:10:00,124.19,124.24,123.84,123.86,20780.0,119.6061,119.6542,119.269,119.2883,20780.0
2023-10-23 14:20:00,123.85,124.02,123.75,123.96,20711.0,119.2786,119.4424,119.1823,119.3846,20711.0
2023-10-23 14:30:00,123.98,124.22,123.96,124.15,26820.0,119.4038,119.635,119.3846,119.5676,26820.0
2023-10-23 14:40:00,124.18,124.26,123.98,124.09,18813.0,119.5965,119.6735,119.4038,119.5098,18813.0
2023-10-23 14:50:00,124.06,124.14,123.97,124.13,15327.0,119.4809,119.5579,119.3942,119.5483,15327.0
2023-10-23 15:00:00,124.14,124.2,124.01,124.17,17279.0,119.5579,119.6157,119.4327,119.5868,17279.0
2023-10-23 15:10:00,124.17,124.2,123.96,124.06,18991.0,119.5868,119.6157,119.3846,119.4809,18991.0
2023-10-23 15:20:00,124.04,124.04,123.61,123.61,12555.0,119.4616,119.4616,119.0475,119.0475,12555.0
2023-10-23 15:30:00,123.61,123.82,123.55,123.76,25057.0,119.0475,119.2497,118.9897,119.192,25057.0
2023-10-23 15:40:00,123.75,123.86,123.73,123.83,54262.0,119.1823,119.2883,119.1631,119.2594,54262.0
2023-10-23 15:50:00,123.84,123.85,123.38,123.66,141961.0,119.269,119.2786,118.826,119.0956,141961.0
2023-10-24 09:30:00,125.04,125.77,123.87,123.95,27384.0,120.4247,121.1278,119.2979,119.3749,27384.0
2023-10-24 09:40:00,123.95,124.21,122.51,123.73,53455.0,119.3749,119.6253,117.9881,119.1631,53455.0
2023-10-24 09:50:00,123.86,123.87,123.19,123.51,7431.0,119.2883,119.2979,118.643,118.9512,7431.0
2023-10-24 10:00:00,123.61,123.67,123.35,123.48,10122.0,119.0475,119.1053,118.7971,118.9223,10122.0
2023-10-24 10:10:00,123.46,123.69,123.25,123.57,11126.0,118.903,119.1245,118.7008,119.009,11126.0
2023-10-24 10:20:00,123.55,124.03,123.37,124.0,21930.0,118.9897,119.452,118.8164,119.4231,21930.0
2023-10-24 10:30:00,124.07,124.07,123.78,123.95,24516.0,119.4905,119.4905,119.2112,119.3749,24516.0
2023-10-24 10:40:00,123.96,123.96,123.54,123.6,7294.0,119.3846,119.3846,118.9801,119.0379,7294.0
2023-10-24 10:50:00,123.64,123.74,123.35,123.37,20597.0,119.0764,119.1727,118.7971,118.8164,20597.0
2023-10-24 11:00:00,123.35,123.43,123.07,123.26,11101.0,118.7971,118.8741,118.5274,118.7104,11101.0
2023-10-24 11:10:00,123.18,123.2,122.88,122.98,10516.0,118.6334,118.6526,118.3444,118.4407,10516.0
2023-10-24 11:20:00,122.98,122.99,122.7,122.93,15396.0,118.4407,118.4504,118.1711,118.3926,15396.0
2023-10-24 11:30:00,122.95,123.07,122.63,122.64,16609.0,118.4119,118.5274,118.1037,118.1133,16609.0
2023-10-24 11:40:00,122.67,122.73,122.02,122.02,10594.0,118.1422,118.2,117.5162,117.5162,10594.0
2023-10-24 11:50:00,122.01,122.55,121.87,122.47,31124.0,117.5065,118.0266,117.3717,117.9496,31124.0
2023-10-24 12:00:00,122.51,122.86,122.51,122.72,22863.0,117.9881,118.3252,117.9881,118.1903,22863.0
2023-10-24 12:10:00,122.71,122.78,122.47,122.52,53599.0,118.1807,118.2481,117.9496,117.9977,53599.0
2023-10-24 12:20:00,122.44,122.46,122.17,122.29,10178.0,117.9207,117.9399,117.6606,117.7762,10178.0
2023-10-24 12:30:00,122.35,122.64,122.29,122.52,8335.0,117.834,118.1133,117.7762,117.9977,8335.0
2023-10-24 12:40:00,122.57,122.69,122.48,122.53,6999.0,118.0459,118.1614,117.9592,118.0074,6999.0
2023-10-24 12:50:00,122.54,122.77,122.54,122.73,6097.0,118.017,118.2385,118.017,118.2,6097.0
2023-10-24 13:00:00,122.75,122.85,122.72,122.8,8106.0,118.2192,118.3155,118.1903,118.2674,8106.0
2023-10-24 13:10:00,122.81,122.81,122.54,122.73,8851.0,118.277,118.277,118.017,118.2,8851.0
2023-10-24 13:20:00,122.78,122.79,122.51,122.59,20125.0,118.2481,118.2578,117.9881,118.0651,20125.0
2023-10-24 13:30:00,122.62,122.83,122.56,122.81,9247.0,118.094,118.2963,118.0362,118.277,9247.0
2023-10-24 13:40:00,122.81,122.85,122.71,122.75,8279.0,118.277,118.3155,118.1807,118.2192,8279.0
2023-10-24 13:50:00,122.74,122.76,122.56,122.6,9583.0,118.2096,118.2289,118.0362,118.0748,9583.0
2023-10-24 14:00:00,122.62,122.63,122.46,122.46,7754.0,118.094,118.1037,117.9399,117.9399,7754.0
2023-10-24 14:10:00,122.47,122.53,122.35,122.48,10777.0,117.9496,118.0074,117.834,117.9592,10777.0
2023-10-24 14:20:00,122.48,122.8,122.42,122.78,17782.0,117.9592,118.2674,117.9014,118.2481,17782.0
2023-10-24 14:30:00,122.81,123.05,122.71,122.73,21212.0,118.277,118.5082,118.1807,118.2,21212.0
2023-10-24 14:40:00,122.77,122.83,122.63,122.8,25901.0,118.2385,118.2963,118.1037,118.2674,25901.0
2023-10-24 14:50:00,122.82,122.82,122.66,122.67,21016.0,118.2867,118.2867,118.1326,118.1422,21016.0
2023-10-24 15:00:00,122.66,122.87,122.66,122.73,16949.0,118.1326,118.3348,118.1326,118.2,16949.0
2023-10-24 15:10:00,122.71,122.78,122.53,122.72,27062.0,118.1807,118.2481,118.0074,118.1903,27062.0
2023-10-24 15:20:00,122.7,123.07,122.7,123.01,21663.0,118.1711,118.5274,118.1711,118.4696,21663.0
2023-10-24 15:30:00,123.02,123.12,122.99,123.09,42667.0,118.4793,118.5756,118.4504,118.5467,42667.0
2023-10-24 15:40:00,123.09,123.2,122.76,122.76,24139.0,118.5467,118.6526,118.2289,118.2289,24139.0
2023-10-24 15:50:00,122.73,122.94,122.72,122.85,88868.0,118.2,118.4022,118.1903,118.3155,88868.0
2023-10-25 09:30:00,122.45,122.57,121.57,121.76,12717.0,117.9303,118.0459,117.0828,117.2658,12717.0
2023-10-25 09:40:00,121.78,121.78,120.55,120.92,20740.0,117.285,117.285,116.1004,116.4568,20740.0
2023-10-25 09:50:00,120.92,121.02,120.44,120.62,10476.0,116.4568,116.5531,115.9945,116.1679,10476.0
2023-10-25 10:00:00,120.57,121.06,120.49,121.02,8175.0,116.1197,116.5916,116.0427,116.5531,8175.0
2023-10-25 10:10:00,121.08,121.09,120.86,120.94,26235.0,116.6109,116.6205,116.399,116.476,26235.0
2023-10-25 10:20:00,120.86,121.66,120.76,121.51,12000.0,116.399,117.1695,116.3027,117.025,12000.0
2023-10-25 10:30:00,121.65,121.85,121.39,121.83,36859.0,117.1598,117.3525,116.9094,117.3332,36859.0
2023-10-25 10:40:00,121.84,121.95,121.68,121.9,13373.0,117.3428,117.4488,117.1887,117.4006,13373.0
2023-10-25 10:50:00,121.85,121.98,121.68,121.76,18307.0,117.3525,117.4777,117.1887,117.2658,18307.0
2023-10-25 11:00:00,121.85,122.36,121.73,121.88,21131.0,117.3525,117.8436,117.2369,117.3813,21131.0
2023-10-25 11:10:00,121.92,122.1,121.74,122.02,14375.0,117.4199,117.5932,117.2465,117.5162,14375.0
2023-10-25 11:20:00,122.09,122.5,121.91,122.21,13346.0,117.5836,117.9785,117.4102,117.6992,13346.0
2023-10-25 11:30:00,122.16,122.23,122.0,122.2,9682.0,117.651,117.7184,117.4969,117.6895,9682.0
2023-10-25 11:40:00,122.19,122.22,121.83,121.83,11001.0,117.6799,117.7088,117.3332,117.3332,11001.0
2023-10-25 11:50:00,121.86,121.86,121.57,121.61,6804.0,117.3621,117.3621,117.0828,117.1213,6804.0
2023-10-25 12:00:00,121.6,121.7,121.45,121.48,6901.0,117.1117,117.208,116.9672,116.9961,6901.0
2023-10-25 12:10:00,121.42,121.54,121.42,121.49,6458.0,116.9383,117.0539,116.9383,117.0057,6458.0
2023-10-25 12:20:00,121.48,121.67,121.47,121.57,7794.0,116.9961,117.1791,116.9865,117.0828,7794.0
2023-10-25 12:30:00,121.53,121.8,121.52,121.6,9419.0,117.0443,117.3043,117.0346,117.1117,9419.0
2023-10-25 12:40:00,121.6,121.63,121.32,121.34,5317.0,117.1117,117.1406,116.842,116.8613,5317.0
2023-10-25 12:50:00,121.37,121.43,121.29,121.35,4948.0,116.8902,116.948,116.8131,116.8709,4948.0
2023-10-25 13:00:00,121.33,121.45,121.22,121.43,5829.0,116.8516,116.9672,116.7457,116.948,5829.0
2023-10-25 13:10:00,121.39,121.67,121.34,121.64,9952.0,116.9094,117.1791,116.8613,117.1502,9952.0
2023-10-25 13:20:00,121.6,121.81,121.52,121.75,10426.0,117.1117,117.3139,117.0346,117.2561,10426.0
2023-10-25 13:30:00,121.6,121.84,121.6,121.74,8180.0,117.1117,117.3428,117.1117,117.2465,8180.0
2023-10-25 13:40:00,121.75,121.96,121.75,121.84,5371.0,117.2561,117.4584,117.2561,117.3428,5371.0
2023-10-25 13:50:00,121.81,122.05,121.73,121.94,8555.0,117.3139,117.5451,117.2369,117.4391,8555.0
2023-10-25 14:00:00,121.93,121.94,121.83,121.93,7164.0,117.4295,117.4391,117.3332,117.4295,7164.0
2023-10-25 14:10:00,121.95,122.08,121.83,122.02,9233.0,117.4488,117.574,117.3332,117.5162,9233.0
2023-10-25 14:20:00,121.99,122.1,121.84,121.92,5233.0,117.4873,117.5932,117.3428,117.4199,5233.0
2023-10-25 14:30:00,121.9,121.96,121.77,121.79,5005.0,117.4006,117.4584,117.2754,117.2947,5005.0
2023-10-25 14:40:00,121.81,121.84,121.53,121.62,15225.0,117.3139,117.3428,117.0443,117.1309,15225.0
2023-10-25 14:50:00,121.67,121.88,121.57,121.64,11168.0,117.1791,117.3813,117.0828,117.1502,11168.0
2023-10-25 15:00:00,121.69,121.69,121.47,121.53,7877.0,117.1984,117.1984,116.9865,117.0443,7877.0
2023-10-25 15:10:00,121.59,121.66,121.52,121.57,7996.0,117.1021,117.1695,117.0346,117.0828,7996.0
2023-10-25 15:20:00,121.62,121.69,121.51,121.52,15475.0,117.1309,117.1984,117.025,117.0346,15475.0
2023-10-25 15:30:00,121.52,121.76,121.52,121.64,27871.0,117.0346,117.2658,117.0346,117.1502,27871.0
2023-10-25 15:40:00,121.66,121.66,121.43,121.5,35585.0,117.1695,117.1695,116.948,117.0154,35585.0
2023-10-25 15:50:00,121.5,121.59,121.28,121.48,140389.0,117.0154,117.1021,116.8035,116.9961,140389.0
2023-10-26 09:30:00,122.16,123.02,121.91,122.96,41094.0,117.651,118.4793,117.4102,118.4215,41094.0
2023-10-26 09:40:00,123.0,123.55,122.9,123.02,14672.0,118.46,118.9897,118.3637,118.4793,14672.0
2023-10-26 09:50:00,123.06,123.5,122.88,122.88,33330.0,118.5178,118.9416,118.3444,118.3444,33330.0
2023-10-26 10:00:00,122.93,122.93,122.1,122.11,20394.0,118.3926,118.3926,117.5932,117.6029,20394.0
2023-10-26 10:10:00,122.26,123.07,122.26,122.84,28402.0,117.7473,118.5274,117.7473,118.3059,28402.0
2023-10-26 10:20:00,122.84,122.98,122.55,122.96,7977.0,118.3059,118.4407,118.0266,118.4215,7977.0
2023-10-26 10:30:00,122.9,122.9,122.41,122.63,15872.0,118.3637,118.3637,117.8918,118.1037,15872.0
2023-10-26 10:40:00,122.71,123.18,122.65,123.18,9509.0,118.1807,118.6334,118.1229,118.6334,9509.0
2023-10-26 10:50:00,123.25,123.52,123.17,123.3,8596.0,118.7008,118.9608,118.6237,118.7489,8596.0
2023-10-26 11:00:00,123.35,123.54,123.25,123.37,10714.0,118.7971,118.9801,118.7008,118.8164,10714.0
2023-10-26 11:10:00,123.34,123.38,122.9,123.21,12702.0,118.7875,118.826,118.3637,118.6623,12702.0
2023-10-26 11:20:00,123.14,123.15,122.89,122.97,10016.0,118.5948,118.6045,118.3541,118.4311,10016.0
2023-10-26 11:30:00,122.93,123.2,122.85,123.2,10216.0,118.3926,118.6526,118.3155,118.6526,10216.0
2023-10-26 11:40:00,123.17,123.17,122.67,122.72,7820.0,118.6237,118.6237,118.1422,118.1903,7820.0
2023-10-26 11:50:00,122.69,122.74,122.48,122.51,9383.0,118.1614,118.2096,117.9592,117.9881,9383.0
2023-10-26 12:00:00,122.43,122.46,122.27,122.44,8170.0,117.911,117.9399,117.757,117.9207,8170.0
2023-10-26 12:10:00,122.41,122.41,122.13,122.13,12636.0,117.8918,117.8918,117.6221,117.6221,12636.0
2023-10-26 12:20:00,122.12,122.33,122.0,122.32,14461.0,117.6125,117.8147,117.4969,117.8051,14461.0
2023-10-26 12:30:00,122.3,122.33,122.06,122.08,8676.0,117.7858,117.8147,117.5547,117.574,8676.0
2023-10-26 12:40:00,122.08,122.26,122.01,122.14,12081.0,117.574,117.7473,117.5065,117.6318,12081.0
2023-10-26 12:50:00,122.14,122.33,122.14,122.2,8945.0,117.6318,117.8147,117.6318,117.6895,8945.0
2023-10-26 13:00:00,122.17,122.33,121.91,121.93,19260.0,117.6606,117.8147,117.4102,117.4295,19260.0
2023-10-26 13:10:00,121.89,122.32,121.89,122.28,20725.0,117.391,117.8051,117.391,117.7666,20725.0
2023-10-26 13:20:00,122.28,122.29,121.95,122.0,9195.0,117.7666,117.7762,117.4488,117.4969,9195.0
2023-10-26 13:30:00,122.01,122.11,121.75,122.04,9434.0,117.5065,117.6029,117.2561,117.5354,9434.0
2023-10-26 13:40:00,122.08,122.33,122.02,122.29,11426.0,117.574,117.8147,117.5162,117.7762,11426.0
2023-10-26 13:50:00,122.24,122.38,122.22,122.34,14191.0,117.7281,117.8629,117.7088,117.8244,14191.0
2023-10-26 14:00:00,122.38,122.42,122.22,122.32,14223.0,117.8629,117.9014,117.7088,117.8051,14223.0
2023-10-26 14:10:00,122.36,122.53,122.36,122.44,15766.0,117.8436,118.0074,117.8436,117.9207,15766.0
2023-10-26 14:20:00,122.45,122.47,122.25,122.33,13452.0,117.9303,117.9496,117.7377,117.8147,13452.0
2023-10-26 14:30:00,122.28,122.63,122.26,122.37,16360.0,117.7666,118.1037,117.7473,117.8533,16360.0
2023-10-26 14:40:00,122.41,122.52,122.3,122.43,16530.0,117.8918,117.9977,117.7858,117.911,16530.0
2023-10-26 14:50:00,122.52,122.81,122.44,122.75,6743.0,117.9977,118.277,117.9207,118.2192,6743.0
2023-10-26 15:00:00,122.8,122.89,122.65,122.65,12036.0,118.2674,118.3541,118.1229,118.1229,12036.0
2023-10-26 15:10:00,122.7,122.7,122.37,122.48,13422.0,118.1711,118.1711,117.8533,117.9592,13422.0
2023-10-26 15:20:00,122.44,122.49,122.3,122.32,16303.0,117.9207,117.9688,117.7858,117.8051,16303.0
2023-10-26 15:30:00,122.21,122.32,121.89,121.94,15870.0,117.6992,117.8051,117.391,117.4391,15870.0
2023-10-26 15:40:00,121.93,121.95,121.76,121.83,32403.0,117.4295,117.4488,117.2658,117.3332,32403.0
2023-10-26 15:50:00,121.86,122.12,121.82,122.01,174286.0,117.3621,117.6125,117.3236,117.5065,174286.0
2023-10-27 09:30:00,121.8,122.47,121.8,122.31,10342.0,117.3043,117.9496,117.3043,117.7955,10342.0
2023-10-27 09:40:00,122.33,122.42,121.72,121.72,16635.0,117.8147,117.9014,117.2273,117.2273,16635.0
2023-10-27 09:50:00,121.74,122.27,121.66,121.99,4542.0,117.2465,117.757,117.1695,117.4873,4542.0
2023-10-27 10:00:00,121.77,122.0,121.52,121.77,6925.0,117.2754,117.4969,117.0346,117.2754,6925.0
2023-10-27 10:10:00,121.84,122.19,121.6,121.64,3846.0,117.3428,117.6799,117.1117,117.1502,3846.0
2023-10-27 10:20:00,121.71,121.91,121.58,121.83,6283.0,117.2176,117.4102,117.0924,117.3332,6283.0
2023-10-27 10:30:00,121.9,122.11,121.65,122.05,4753.0,117.4006,117.6029,117.1598,117.5451,4753.0
2023-10-27 10:40:00,122.0,122.21,121.71,122.12,6369.0,117.4969,117.6992,117.2176,117.6125,6369.0
2023-10-27 10:50:00,122.4,122.44,122.16,122.3,5374.0,117.8822,117.9207,117.651,117.7858,5374.0
2023-10-27 11:00:00,122.25,122.44,122.04,122.4,15682.0,117.7377,117.9207,117.5354,117.8822,15682.0
2023-10-27 11:10:00,122.4,122.66,122.28,122.47,7522.0,117.8822,118.1326,117.7666,117.9496,7522.0
2023-10-27 11:20:00,122.45,122.64,122.45,122.46,3622.0,117.9303,118.1133,117.9303,117.9399,3622.0
2023-10-27 11:30:00,122.47,122.47,122.13,122.27,9881.0,117.9496,117.9496,117.6221,117.757,9881.0
2023-10-27 11:40:00,122.28,122.31,122.05,122.17,2242.0,117.7666,117.7955,117.5451,117.6606,2242.0
2023-10-27 11:50:00,122.16,122.16,121.93,122.03,3469.0,117.651,117.651,117.4295,117.5258,3469.0
2023-10-27 12:00:00,122.02,122.05,121.71,121.83,4873.0,117.5162,117.5451,117.2176,117.3332,4873.0
2023-10-27 12:10:00,121.81,121.85,121.71,121.78,3161.0,117.3139,117.3525,117.2176,117.285,3161.0
2023-10-27 12:20:00,121.84,121.85,121.54,121.64,3077.0,117.3428,117.3525,117.0539,117.1502,3077.0
2023-10-27 12:30:00,121.57,121.72,121.57,121.72,2939.0,117.0828,117.2273,117.0828,117.2273,2939.0
2023-10-27 12:40:00,121.7,121.7,121.58,121.58,1156.0,117.208,117.208,117.0924,117.0924,1156.0
2023-10-27 12:50:00,121.56,121.56,121.41,121.52,3315.0,117.0732,117.0732,116.9287,117.0346,3315.0
2023-10-27 13:00:00,121.57,121.63,121.18,121.18,2853.0,117.0828,117.1406,116.7072,116.7072,2853.0
2023-10-27 13:10:00,121.22,121.28,121.05,121.1,5642.0,116.7457,116.8035,116.582,116.6301,5642.0
2023-10-27 13:20:00,121.08,121.36,120.99,121.16,12921.0,116.6109,116.8805,116.5242,116.6879,12921.0
2023-10-27 13:30:00,121.16,121.27,121.11,121.14,3425.0,116.6879,116.7939,116.6398,116.6687,3425.0
2023-10-27 13:40:00,121.08,121.35,121.07,121.22,6925.0,116.6109,116.8709,116.6012,116.7457,6925.0
2023-10-27 13:50:00,121.19,121.31,121.11,121.18,3482.0,116.7168,116.8324,116.6398,116.7072,3482.0
2023-10-27 14:00:00,121.18,121.18,120.9,120.99,4156.0,116.7072,116.7072,116.4375,116.5242,4156.0
2023-10-27 14:10:00,120.99,121.18,120.9,120.91,5611.0,116.5242,116.7072,116.4375,116.4472,5611.0
2023-10-27 14:20:00,120.88,120.88,120.6,120.67,14145.0,116.4183,116.4183,116.1486,116.216,14145.0
2023-10-27 14:30:00,120.63,120.92,120.55,120.9,11212.0,116.1775,116.4568,116.1004,116.4375,11212.0
2023-10-27 14:40:00,120.92,121.03,120.75,120.75,4875.0,116.4568,116.5627,116.2931,116.2931,4875.0
2023-10-27 14:50:00,120.72,120.72,120.36,120.44,6441.0,116.2642,116.2642,115.9175,115.9945,6441.0
2023-10-27 15:00:00,120.47,120.63,120.38,120.43,9438.0,116.0234,116.1775,115.9367,115.9849,9438.0
2023-10-27 15:10:00,120.45,120.67,120.32,120.52,11778.0,116.0041,116.216,115.8789,116.0715,11778.0
2023-10-27 15:20:00,120.59,120.84,120.53,120.83,9360.0,116.139,116.3797,116.0812,116.3701,9360.0
2023-10-27 15:30:00,120.88,121.02,120.47,120.49,13200.0,116.4183,116.5531,116.0234,116.0427,13200.0
2023-10-27 15:40:00,120.45,120.54,120.36,120.51,25203.0,116.0041,116.0908,115.9175,116.0619,25203.0
2023-10-27 15:50:00,120.54,120.76,120.44,120.71,81191.0,116.0908,116.3027,115.9945,116.2545,81191.0
2023-10-30 09:30:00,122.27,123.07,122.23,122.27,44040.0,117.757,118.5274,117.7184,117.757,44040.0
2023-10-30 09:40:00,121.98,122.26,121.52,121.52,3624.0,117.4777,117.7473,117.0346,117.0346,3624.0
2023-10-30 09:50:00,121.49,121.57,121.06,121.14,20717.0,117.0057,117.0828,116.5916,116.6687,20717.0
2023-10-30 10:00:00,121.13,121.23,120.89,121.02,16329.0,116.659,116.7553,116.4279,116.5531,16329.0
2023-10-30 10:10:00,121.03,121.03,120.79,120.81,4175.0,116.5627,116.5627,116.3316,116.3508,4175.0
2023-10-30 10:20:00,120.77,120.87,120.62,120.83,8607.0,116.3123,116.4086,116.1679,116.3701,8607.0
2023-10-30 10:30:00,120.77,120.86,120.58,120.63,10214.0,116.3123,116.399,116.1293,116.1775,10214.0
2023-10-30 10:40:00,120.67,121.09,120.66,121.06,8435.0,116.216,116.6205,116.2064,116.5916,8435.0
2023-10-30 10:50:00,121.08,121.16,120.85,120.97,46156.0,116.6109,116.6879,116.3894,116.5049,46156.0
2023-10-30 11:00:00,120.98,121.25,120.98,121.13,9115.0,116.5146,116.7746,116.5146,116.659,9115.0
2023-10-30 11:10:00,121.13,121.16,120.76,120.83,8703.0,116.659,116.6879,116.3027,116.3701,8703.0
2023-10-30 11:20:00,120.8,120.8,120.47,120.5,10377.0,116.3412,116.3412,116.0234,116.0523,10377.0
2023-10-30 11:30:00,120.52,120.95,120.51,120.7,17742.0,116.0715,116.4857,116.0619,116.2449,17742.0
2023-10-30 11:40:00,120.69,120.78,120.65,120.68,8133.0,116.2353,116.3219,116.1967,116.2256,8133.0
2023-10-30 11:50:00,120.71,121.02,120.71,120.98,3456.0,116.2545,116.5531,116.2545,116.5146,3456.0
2023-10-30 12:00:00,120.94,121.33,120.94,121.23,10610.0,116.476,116.8516,116.476,116.7553,10610.0
2023-10-30 12:10:00,121.26,121.36,121.19,121.21,12547.0,116.7842,116.8805,116.7168,116.7361,12547.0
2023-10-30 12:20:00,121.24,121.34,121.23,121.34,3978.0,116.765,116.8613,116.7553,116.8613,3978.0
2023-10-30 12:30:00,121.39,121.53,121.39,121.45,4782.0,116.9094,117.0443,116.9094,116.9672,4782.0
2023-10-30 12:40:00,121.43,121.44,121.29,121.39,3785.0,116.948,116.9576,116.8131,116.9094,3785.0
2023-10-30 12:50:00,121.38,121.45,121.23,121.29,4729.0,116.8998,116.9672,116.7553,116.8131,4729.0
2023-10-30 13:00:00,121.32,121.54,121.32,121.5,5698.0,116.842,117.0539,116.842,117.0154,5698.0
2023-10-30 13:10:00,121.51,121.51,121.4,121.48,2468.0,117.025,117.025,116.9191,116.9961,2468.0
2023-10-30 13:20:00,121.42,121.92,121.42,121.86,8852.0,116.9383,117.4199,116.9383,117.3621,8852.0
2023-10-30 13:30:00,121.91,122.03,121.66,121.81,4714.0,117.4102,117.5258,117.1695,117.3139,4714.0
2023-10-30 13:40:00,121.77,121.89,121.75,121.84,5650.0,117.2754,117.391,117.2561,117.3428,5650.0
2023-10-30 13:50:00,121.84,121.99,121.82,121.95,5730.0,117.3428,117.4873,117.3236,117.4488,5730.0
2023-10-30 14:00:00,121.91,121.92,121.66,121.76,23333.0,117.4102,117.4199,117.1695,117.2658,23333.0
2023-10-30 14:10:00,121.81,121.82,121.59,121.7,5848.0,117.3139,117.3236,117.1021,117.208,5848.0
2023-10-30 14:20:00,121.67,121.86,121.67,121.78,4915.0,117.1791,117.3621,117.1791,117.285,4915.0
2023-10-30 14:30:00,121.82,121.98,121.78,121.9,8245.0,117.3236,117.4777,117.285,117.4006,8245.0
2023-10-30 14:40:00,121.88,121.91,121.78,121.88,9171.0,117.3813,117.4102,117.285,117.3813,9171.0
2023-10-30 14:50:00,121.89,121.9,121.71,121.75,7779.0,117.391,117.4006,117.2176,117.2561,7779.0
2023-10-30 15:00:00,121.77,121.98,121.66,121.92,15913.0,117.2754,117.4777,117.1695,117.4199,15913.0
2023-10-30 15:10:00,121.91,122.09,121.85,122.04,14115.0,117.4102,117.5836,117.3525,117.5354,14115.0
2023-10-30 15:20:00,122.06,122.25,121.94,121.97,116953.0,117.5547,117.7377,117.4391,117.468,116953.0
2023-10-30 15:30:00,121.97,122.06,121.86,122.03,11343.0,117.468,117.5547,117.3621,117.5258,11343.0
2023-10-30 15:40:00,122.03,122.04,121.75,121.82,20379.0,117.5258,117.5354,117.2561,117.3236,20379.0
2023-10-30 15:50:00,121.83,121.96,121.68,121.82,96054.0,117.3332,117.4584,117.1887,117.3236,96054.0
2023-10-31 09:30:00,121.97,122.74,121.75,122.23,17113.0,117.468,118.2096,117.2561,117.7184,17113.0
2023-10-31 09:40:00,122.09,122.21,121.76,121.77,2268.0,117.5836,117.6992,117.2658,117.2754,2268.0
2023-10-31 09:50:00,122.11,122.13,121.93,122.13,3158.0,117.6029,117.6221,117.4295,117.6221,3158.0
2023-10-31 10:00:00,121.87,122.02,121.8,121.95,4843.0,117.3717,117.5162,117.3043,117.4488,4843.0
2023-10-31 10:10:00,122.01,122.3,122.0,122.0,4221.0,117.5065,117.7858,117.4969,117.4969,4221.0
2023-10-31 10:20:00,122.11,122.36,122.08,122.36,3926.0,117.6029,117.8436,117.574,117.8436,3926.0
2023-10-31 10:30:00,122.35,122.49,122.23,122.41,4470.0,117.834,117.9688,117.7184,117.8918,4470.0
2023-10-31 10:40:00,122.3,122.63,122.29,122.45,9253.0,117.7858,118.1037,117.7762,117.9303,9253.0
2023-10-31 10:50:00,122.44,122.6,122.36,122.55,16326.0,117.9207,118.0748,117.8436,118.0266,16326.0
2023-10-31 11:00:00,122.6,122.68,122.52,122.58,5146.0,118.0748,118.1518,117.9977,118.0555,5146.0
2023-10-31 11:10:00,122.59,122.95,122.57,122.95,5561.0,118.0651,118.4119,118.0459,118.4119,5561.0
2023-10-31 11:20:00,122.93,123.0,122.8,122.8,4057.0,118.3926,118.46,118.2674,118.2674,4057.0
2023-10-31 11:30:00,122.74,122.93,122.74,122.87,6780.0,118.2096,118.3926,118.2096,118.3348,6780.0
2023-10-31 11:40:00,122.86,122.94,122.78,122.85,4118.0,118.3252,118.4022,118.2481,118.3155,4118.0
2023-10-31 11:50:00,122.87,123.25,122.79,123.25,2918.0,118.3348,118.7008,118.2578,118.7008,2918.0
2023-10-31 12:00:00,123.26,123.33,123.1,123.27,6088.0,118.7104,118.7778,118.5563,118.72,6088.0
2023-10-31 12:10:00,123.22,123.26,122.69,122.69,6617.0,118.6719,118.7104,118.1614,118.1614,6617.0
2023-10-31 12:20:00,122.7,122.87,122.63,122.82,2124.0,118.1711,118.3348,118.1037,118.2867,2124.0
2023-10-31 12:30:00,122.99,123.09,122.63,122.92,3772.0,118.4504,118.5467,118.1037,118.383,3772.0
2023-10-31 12:40:00,122.93,123.08,122.87,123.07,9889.0,118.3926,118.5371,118.3348,118.5274,9889.0
2023-10-31 12:50:00,123.03,123.06,122.92,122.99,1929.0,118.4889,118.5178,118.383,118.4504,1929.0
2023-10-31 13:00:00,123.03,123.21,123.02,123.21,4519.0,118.4889,118.6623,118.4793,118.6623,4519.0
2023-10-31 13:10:00,123.13,123.2,122.95,123.1,4312.0,118.5852,118.6526,118.4119,118.5563,4312.0
2023-10-31 13:20:00,123.18,123.26,122.97,123.04,7260.0,118.6334,118.7104,118.4311,118.4985,7260.0
2023-10-31 13:30:00,123.02,123.03,122.87,122.97,8802.0,118.4793,118.4889,118.3348,118.4311,8802.0
2023-10-31 13:40:00,122.97,122.98,122.72,122.75,7322.0,118.4311,118.4407,118.1903,118.2192,7322.0
2023-10-31 13:50:00,122.7,122.94,122.7,122.91,5850.0,118.1711,118.4022,118.1711,118.3733,5850.0
2023-10-31 14:00:00,122.94,122.97,122.79,122.85,6078.0,118.4022,118.4311,118.2578,118.3155,6078.0
2023-10-31 14:10:00,122.89,122.92,122.58,122.58,11032.0,118.3541,118.383,118.0555,118.0555,11032.0
2023-10-31 14:20:00,122.56,122.63,122.49,122.52,7022.0,118.0362,118.1037,117.9688,117.9977,7022.0
2023-10-31 14:30:00,122.5,122.68,122.5,122.65,9651.0,117.9785,118.1518,117.9785,118.1229,9651.0
2023-10-31 14:40:00,122.64,122.77,122.63,122.69,11040.0,118.1133,118.2385,118.1037,118.1614,11040.0
2023-10-31 14:50:00,122.68,123.02,122.68,122.97,18265.0,118.1518,118.4793,118.1518,118.4311,18265.0
2023-10-31 15:00:00,122.99,123.01,122.84,122.91,7473.0,118.4504,118.4696,118.3059,118.3733,7473.0
2023-10-31 15:10:00,122.93,122.99,122.84,122.95,9717.0,118.3926,118.4504,118.3059,118.4119,9717.0
2023-10-31 15:20:00,122.94,123.0,122.82,122.94,8736.0,118.4022,118.46,118.2867,118.4022,8736.0
2023-10-31 15:30:00,122.9,122.91,122.57,122.61,22642.0,118.3637,118.3733,118.0459,118.0844,22642.0
2023-10-31 15:40:00,122.56,122.58,122.48,122.54,26014.0,118.0362,118.0555,117.9592,118.017,26014.0
2023-10-31 15:50:00,122.53,122.82,122.5,122.76,138274.0,118.0074,118.2867,117.9785,118.2289,138274.0
2023-11-01 09:30:00,123.09,123.74,122.75,122.87,32183.0,118.5467,119.1727,118.2192,118.3348,32183.0
2023-11-01 09:40:00,122.98,123.15,122.61,123.07,28993.0,118.4407,118.6045,118.0844,118.5274,28993.0
2023-11-01 09:50:00,123.07,123.35,122.94,123.35,8608.0,118.5274,118.7971,118.4022,118.7971,8608.0
2023-11-01 10:00:00,123.44,123.69,123.02,123.11,17404.0,118.8838,119.1245,118.4793,118.5659,17404.0
2023-11-01 10:10:00,123.18,123.2,122.87,123.0,8164.0,118.6334,118.6526,118.3348,118.46,8164.0
2023-11-01 10:20:00,123.07,123.41,123.03,123.41,5723.0,118.5274,118.8549,118.4889,118.8549,5723.0
2023-11-01 10:30:00,123.44,123.54,123.23,123.39,6421.0,118.8838,118.9801,118.6815,118.8356,6421.0
2023-11-01 10:40:00,123.42,123.6,123.19,123.21,3945.0,118.8645,119.0379,118.643,118.6623,3945.0
2023-11-01 10:50:00,123.2,123.2,122.67,122.72,12223.0,118.6526,118.6526,118.1422,118.1903,12223.0
2023-11-01 11:00:00,122.72,122.75,122.64,122.67,3809.0,118.1903,118.2192,118.1133,118.1422,3809.0
2023-11-01 11:10:00,122.67,122.69,121.9,121.9,12693.0,118.1422,118.1614,117.4006,117.4006,12693.0
2023-11-01 11:20:00,121.94,122.21,121.89,122.21,6813.0,117.4391,117.6992,117.391,117.6992,6813.0
2023-11-01 11:30:00,122.25,122.7,122.25,122.64,11305.0,117.7377,118.1711,117.7377,118.1133,11305.0
2023-11-01 11:40:00,122.62,122.62,122.39,122.58,11659.0,118.094,118.094,117.8725,118.0555,11659.0
2023-11-01 11:50:00,122.54,122.61,122.37,122.4,3219.0,118.017,118.0844,117.8533,117.8822,3219.0
2023-11-01 12:00:00,122.4,122.41,122.05,122.07,3345.0,117.8822,117.8918,117.5451,117.5643,3345.0
2023-11-01 12:10:00,122.18,122.18,121.85,121.96,6128.0,117.6703,117.6703,117.3525,117.4584,6128.0
2023-11-01 12:20:00,122.01,122.07,121.92,122.01,7783.0,117.5065,117.5643,117.4199,117.5065,7783.0
2023-11-01 12:30:00,122.06,122.12,121.91,121.96,4610.0,117.5547,117.6125,117.4102,117.4584,4610.0
2023-11-01 12:40:00,121.84,121.98,121.79,121.91,3447.0,117.3428,117.4777,117.2947,117.4102,3447.0
2023-11-01 12:50:00,121.95,122.01,121.89,121.99,5672.0,117.4488,117.5065,117.391,117.4873,5672.0
2023-11-01 13:00:00,122.0,122.09,121.96,122.08,5656.0,117.4969,117.5836,117.4584,117.574,5656.0
2023-11-01 13:10:00,122.07,122.3,122.06,122.19,3307.0,117.5643,117.7858,117.5547,117.6799,3307.0
2023-11-01 13:20:00,122.23,122.23,121.87,122.11,5183.0,117.7184,117.7184,117.3717,117.6029,5183.0
2023-11-01 13:30:00,122.11,122.14,121.99,122.11,5161.0,117.6029,117.6318,117.4873,117.6029,5161.0
2023-11-01 13:40:00,122.06,122.26,122.06,122.11,5657.0,117.5547,117.7473,117.5547,117.6029,5657.0
2023-11-01 13:50:00,122.09,122.23,122.08,122.13,5270.0,117.5836,117.7184,117.574,117.6221,5270.0
2023-11-01 14:00:00,122.18,122.41,121.99,122.07,7390.0,117.6703,117.8918,117.4873,117.5643,7390.0
2023-11-01 14:10:00,122.03,122.13,121.77,121.96,10462.0,117.5258,117.6221,117.2754,117.4584,10462.0
2023-11-01 14:20:00,121.97,122.31,121.97,122.27,8150.0,117.468,117.7955,117.468,117.757,8150.0
2023-11-01 14:30:00,122.28,122.6,122.15,122.22,20018.0,117.7666,118.0748,117.6414,117.7088,20018.0
2023-11-01 14:40:00,122.15,122.15,121.62,121.81,23741.0,117.6414,117.6414,117.1309,117.3139,23741.0
2023-11-01 14:50:00,121.7,122.45,121.7,122.35,10337.0,117.208,117.9303,117.208,117.834,10337.0
2023-11-01 15:00:00,122.37,122.78,122.32,122.65,16221.0,117.8533,118.2481,117.8051,118.1229,16221.0
2023-11-01 15:10:00,122.63,122.68,122.39,122.56,17808.0,118.1037,118.1518,117.8725,118.0362,17808.0
2023-11-01 15:20:00,122.58,122.8,122.42,122.7,19126.0,118.0555,118.2674,117.9014,118.1711,19126.0
2023-11-01 15:30:00,122.68,122.87,122.61,122.85,16454.0,118.1518,118.3348,118.0844,118.3155,16454.0
2023-11-01 15:40:00,122.88,122.88,122.69,122.7,32582.0,118.3444,118.3444,118.1614,118.1711,32582.0
2023-11-01 15:50:00,122.69,123.05,122.6,122.98,104644.0,118.1614,118.5082,118.0748,118.4407,104644.0
2023-11-02 09:30:00,123.42,124.7,123.42,123.96,34646.0,118.8645,120.0973,118.8645,119.3846,34646.0
2023-11-02 09:40:00,123.95,124.08,123.5,123.89,31696.0,119.3749,119.5001,118.9416,119.3172,31696.0
2023-11-02 09:50:00,123.91,123.91,123.25,123.43,11159.0,119.3364,119.3364,118.7008,118.8741,11159.0
2023-11-02 10:00:00,123.45,123.85,123.24,123.71,10322.0,118.8934,119.2786,118.6911,119.1438,10322.0
2023-11-02 10:10:00,123.75,123.86,123.4,123.86,17341.0,119.1823,119.2883,118.8452,119.2883,17341.0
2023-11-02 10:20:00,123.89,124.12,123.7,123.99,16356.0,119.3172,119.5387,119.1342,119.4135,16356.0
2023-11-02 10:30:00,124.03,124.49,124.03,124.36,8647.0,119.452,119.895,119.452,119.7698,8647.0
2023-11-02 10:40:00,124.36,124.61,124.28,124.54,10122.0,119.7698,120.0106,119.6928,119.9432,10122.0
2023-11-02 10:50:00,124.51,124.72,124.44,124.72,11784.0,119.9143,120.1165,119.8469,120.1165,11784.0
2023-11-02 11:00:00,124.8,124.85,124.58,124.84,12102.0,120.1936,120.2417,119.9817,120.2321,12102.0
2023-11-02 11:10:00,124.83,124.95,124.52,124.71,16415.0,120.2225,120.338,119.9239,120.1069,16415.0
2023-11-02 11:20:00,124.71,124.91,124.65,124.78,10938.0,120.1069,120.2995,120.0491,120.1743,10938.0
2023-11-02 11:30:00,124.73,124.8,124.53,124.56,11591.0,120.1262,120.1936,119.9335,119.9624,11591.0
2023-11-02 11:40:00,124.58,124.82,124.56,124.79,8887.0,119.9817,120.2128,119.9624,120.1839,8887.0
2023-11-02 11:50:00,124.8,124.82,124.62,124.66,19964.0,120.1936,120.2128,120.0202,120.0587,19964.0
2023-11-02 12:00:00,124.65,124.73,124.55,124.64,6872.0,120.0491,120.1262,119.9528,120.0395,6872.0
2023-11-02 12:10:00,124.51,124.58,124.42,124.43,6640.0,119.9143,119.9817,119.8276,119.8372,6640.0
2023-11-02 12:20:00,124.41,124.48,124.36,124.41,5605.0,119.818,119.8854,119.7698,119.818,5605.0
2023-11-02 12:30:00,124.43,124.53,124.4,124.51,5809.0,119.8372,119.9335,119.8083,119.9143,5809.0
2023-11-02 12:40:00,124.55,124.68,124.48,124.52,5671.0,119.9528,120.078,119.8854,119.9239,5671.0
2023-11-02 12:50:00,124.55,124.59,124.38,124.46,8205.0,119.9528,119.9913,119.7891,119.8661,8205.0
2023-11-02 13:00:00,124.45,124.5,124.31,124.45,6661.0,119.8565,119.9046,119.7217,119.8565,6661.0
2023-11-02 13:10:00,124.45,124.51,124.39,124.5,7097.0,119.8565,119.9143,119.7987,119.9046,7097.0
2023-11-02 13:20:00,124.47,124.54,124.38,124.44,6023.0,119.8757,119.9432,119.7891,119.8469,6023.0
2023-11-02 13:30:00,124.48,124.84,124.48,124.83,12185.0,119.8854,120.2321,119.8854,120.2225,12185.0
2023-11-02 13:40:00,124.79,124.93,124.76,124.78,16129.0,120.1839,120.3188,120.155,120.1743,16129.0
2023-11-02 13:50:00,124.72,124.73,124.55,124.66,6826.0,120.1165,120.1262,119.9528,120.0587,6826.0
2023-11-02 14:00:00,124.65,124.67,124.48,124.64,15544.0,120.0491,120.0684,119.8854,120.0395,15544.0
2023-11-02 14:10:00,124.62,124.69,124.47,124.61,26575.0,120.0202,120.0876,119.8757,120.0106,26575.0
2023-11-02 14:20:00,124.55,124.6,124.47,124.56,8353.0,119.9528,120.001,119.8757,119.9624,8353.0
2023-11-02 14:30:00,124.56,124.65,124.5,124.56,11733.0,119.9624,120.0491,119.9046,119.9624,11733.0
2023-11-02 14:40:00,124.57,124.7,124.57,124.64,7250.0,119.9721,120.0973,119.9721,120.0395,7250.0
2023-11-02 14:50:00,124.64,124.87,124.62,124.87,11347.0,120.0395,120.261,120.0202,120.261,11347.0
2023-11-02 15:00:00,124.93,125.12,124.89,125.12,14799.0,120.3188,120.5018,120.2802,120.5018,14799.0
2023-11-02 15:10:00,125.1,125.2,124.99,125.02,10723.0,120.4825,120.5788,120.3766,120.4054,10723.0
2023-11-02 15:20:00,125.06,125.07,124.78,124.78,9644.0,120.444,120.4536,120.1743,120.1743,9644.0
2023-11-02 15:30:00,124.78,124.82,124.59,124.73,16274.0,120.1743,120.2128,119.9913,120.1262,16274.0
2023-11-02 15:40:00,124.71,124.83,124.64,124.75,21647.0,120.1069,120.2225,120.0395,120.1454,21647.0
2023-11-02 15:50:00,124.74,124.96,124.56,124.92,118340.0,120.1358,120.3477,119.9624,120.3091,118340.0
2023-11-03 09:30:00,126.34,128.35,126.34,128.01,31594.0,121.6767,123.6125,121.6767,123.2851,31594.0
2023-11-03 09:40:00,127.96,128.07,127.52,127.54,4655.0,123.2369,123.3429,122.8132,122.8324,4655.0
2023-11-03 09:50:00,127.57,128.17,127.51,128.16,9419.0,122.8613,123.4392,122.8035,123.4295,9419.0
2023-11-03 10:00:00,128.25,128.62,127.97,128.61,10511.0,123.5162,123.8726,123.2466,123.8629,10511.0
2023-11-03 10:10:00,128.57,128.57,128.27,128.41,7412.0,123.8244,123.8244,123.5355,123.6703,7412.0
2023-11-03 10:20:00,128.32,128.72,128.31,128.4,8128.0,123.5836,123.9689,123.574,123.6607,8128.0
2023-11-03 10:30:00,128.41,128.53,128.2,128.5,8472.0,123.6703,123.7859,123.4681,123.757,8472.0
2023-11-03 10:40:00,128.52,128.62,128.37,128.59,8263.0,123.7763,123.8726,123.6318,123.8437,8263.0
2023-11-03 10:50:00,128.52,128.7,128.39,128.53,14214.0,123.7763,123.9496,123.6511,123.7859,14214.0
2023-11-03 11:00:00,128.59,128.63,128.2,128.45,10878.0,123.8437,123.8822,123.4681,123.7088,10878.0
2023-11-03 11:10:00,128.45,128.51,128.22,128.42,8731.0,123.7088,123.7666,123.4873,123.68,8731.0
2023-11-03 11:20:00,128.36,128.89,128.36,128.82,12511.0,123.6222,124.1326,123.6222,124.0652,12511.0
2023-11-03 11:30:00,128.89,129.17,128.79,129.14,8907.0,124.1326,124.4023,124.0363,124.3734,8907.0
2023-11-03 11:40:00,129.13,129.25,129.02,129.12,12473.0,124.3637,124.4793,124.2578,124.3541,12473.0
2023-11-03 11:50:00,129.16,129.47,129.08,129.23,10594.0,124.3926,124.6912,124.3156,124.4601,10594.0
2023-11-03 12:00:00,129.25,129.31,129.01,129.08,7109.0,124.4793,124.5371,124.2482,124.3156,7109.0
2023-11-03 12:10:00,129.09,129.12,128.8,128.87,5660.0,124.3252,124.3541,124.0459,124.1133,5660.0
2023-11-03 12:20:00,128.83,128.86,128.55,128.81,5698.0,124.0748,124.1037,123.8052,124.0556,5698.0
2023-11-03 12:30:00,128.8,128.8,128.66,128.66,4730.0,124.0459,124.0459,123.9111,123.9111,4730.0
2023-11-03 12:40:00,128.68,128.85,128.66,128.85,6163.0,123.9304,124.0941,123.9111,124.0941,6163.0
2023-11-03 12:50:00,128.81,128.92,128.74,128.9,5948.0,124.0556,124.1615,123.9881,124.1422,5948.0
2023-11-03 13:00:00,128.9,128.9,128.71,128.75,6592.0,124.1422,124.1422,123.9592,123.9978,6592.0
2023-11-03 13:10:00,128.79,128.84,128.7,128.74,7423.0,124.0363,124.0845,123.9496,123.9881,7423.0
2023-11-03 13:20:00,128.73,128.96,128.54,128.93,6990.0,123.9785,124.2,123.7955,124.1711,6990.0
2023-11-03 13:30:00,129.0,129.15,128.93,128.96,6191.0,124.2385,124.383,124.1711,124.2,6191.0
2023-11-03 13:40:00,128.96,129.04,128.89,128.92,6293.0,124.2,124.2771,124.1326,124.1615,6293.0
2023-11-03 13:50:00,128.94,129.15,128.92,129.12,5825.0,124.1808,124.383,124.1615,124.3541,5825.0
2023-11-03 14:00:00,129.13,129.13,128.84,128.96,6745.0,124.3637,124.3637,124.0845,124.2,6745.0
2023-11-03 14:10:00,128.94,128.99,128.87,128.9,4728.0,124.1808,124.2289,124.1133,124.1422,4728.0
2023-11-03 14:20:00,128.9,128.96,128.81,128.95,4986.0,124.1422,124.2,124.0556,124.1904,4986.0
2023-11-03 14:30:00,128.96,129.11,128.91,129.08,6814.0,124.2,124.3445,124.1519,124.3156,6814.0
2023-11-03 14:40:00,129.09,129.24,129.06,129.19,7569.0,124.3252,124.4697,124.2963,124.4215,7569.0
2023-11-03 14:50:00,129.21,129.35,129.2,129.31,8118.0,124.4408,124.5756,124.4312,124.5371,8118.0
2023-11-03 15:00:00,129.26,129.35,129.16,129.16,8624.0,124.4889,124.5756,124.3926,124.3926,8624.0
2023-11-03 15:10:00,129.23,129.41,129.19,129.25,10697.0,124.4601,124.6334,124.4215,124.4793,10697.0
2023-11-03 15:20:00,129.26,129.26,129.05,129.06,10071.0,124.4889,124.4889,124.2867,124.2963,10071.0
2023-11-03 15:30:00,129.04,129.04,128.72,128.8,23181.0,124.2771,124.2771,123.9689,124.0459,23181.0
2023-11-03 15:40:00,128.82,128.92,128.71,128.74,31107.0,124.0652,124.1615,123.9592,123.9881,31107.0
2023-11-03 15:50:00,128.72,128.79,128.27,128.35,125078.0,123.9689,124.0363,123.5355,123.6125,125078.0
2023-11-06 09:30:00,128.02,129.18,127.65,127.73,14190.0,123.2947,124.4119,122.9384,123.0154,14190.0
2023-11-06 09:40:00,127.62,127.81,127.48,127.81,5006.0,122.9095,123.0925,122.7746,123.0925,5006.0
2023-11-06 09:50:00,127.83,128.0,127.58,127.76,6932.0,123.1117,123.2755,122.871,123.0443,6932.0
2023-11-06 10:00:00,127.79,127.84,127.49,127.49,8256.0,123.0732,123.1214,122.7843,122.7843,8256.0
2023-11-06 10:10:00,127.48,127.54,127.28,127.51,6959.0,122.7746,122.8324,122.582,122.8035,6959.0
2023-11-06 10:20:00,127.61,127.76,127.41,127.7,4388.0,122.8999,123.0443,122.7072,122.9865,4388.0
2023-11-06 10:30:00,127.74,127.83,127.54,127.67,6274.0,123.0251,123.1117,122.8324,122.9576,6274.0
2023-11-06 10:40:00,127.62,127.84,127.61,127.71,7980.0,122.9095,123.1214,122.8999,122.9962,7980.0
2023-11-06 10:50:00,127.67,127.86,127.57,127.81,8198.0,122.9576,123.1406,122.8613,123.0925,8198.0
2023-11-06 11:00:00,127.82,127.93,127.61,127.86,10745.0,123.1021,123.208,122.8999,123.1406,10745.0
2023-11-06 11:10:00,127.86,127.99,127.7,127.79,9653.0,123.1406,123.2658,122.9865,123.0732,9653.0
2023-11-06 11:20:00,127.76,127.76,127.52,127.53,6609.0,123.0443,123.0443,122.8132,122.8228,6609.0
2023-11-06 11:30:00,127.47,127.58,127.38,127.48,7070.0,122.765,122.871,122.6783,122.7746,7070.0
2023-11-06 11:40:00,127.48,127.74,127.46,127.69,12789.0,122.7746,123.0251,122.7554,122.9769,12789.0
2023-11-06 11:50:00,127.66,127.76,127.5,127.76,9604.0,122.948,123.0443,122.7939,123.0443,9604.0
2023-11-06 12:00:00,127.83,127.87,127.71,127.73,4344.0,123.1117,123.1503,122.9962,123.0154,4344.0
2023-11-06 12:10:00,127.69,127.69,127.34,127.41,9417.0,122.9769,122.9769,122.6398,122.7072,9417.0
2023-11-06 12:20:00,127.43,127.45,127.23,127.31,7047.0,122.7265,122.7458,122.5339,122.6109,7047.0
2023-11-06 12:30:00,127.34,127.4,127.26,127.33,5698.0,122.6398,122.6976,122.5628,122.6302,5698.0
2023-11-06 12:40:00,127.26,127.26,127.1,127.16,6729.0,122.5628,122.5628,122.4087,122.4665,6729.0
2023-11-06 12:50:00,127.19,127.29,127.13,127.22,6129.0,122.4954,122.5917,122.4376,122.5242,6129.0
2023-11-06 13:00:00,127.23,127.23,127.01,127.1,7364.0,122.5339,122.5339,122.322,122.4087,7364.0
2023-11-06 13:10:00,127.07,127.25,127.05,127.2,12087.0,122.3798,122.5531,122.3605,122.505,12087.0
2023-11-06 13:20:00,127.16,127.37,126.95,127.29,25357.0,122.4665,122.6687,122.2642,122.5917,25357.0
2023-11-06 13:30:00,127.18,127.47,127.16,127.43,25158.0,122.4857,122.765,122.4665,122.7265,25158.0
2023-11-06 13:40:00,127.45,127.47,127.3,127.35,21812.0,122.7458,122.765,122.6013,122.6494,21812.0
2023-11-06 13:50:00,127.25,127.34,127.17,127.21,12757.0,122.5531,122.6398,122.4761,122.5146,12757.0
2023-11-06 14:00:00,127.28,127.39,127.2,127.29,9295.0,122.582,122.688,122.505,122.5917,9295.0
2023-11-06 14:10:00,127.21,127.31,127.08,127.08,7402.0,122.5146,122.6109,122.3894,122.3894,7402.0
2023-11-06 14:20:00,127.12,127.22,127.0,127.17,21105.0,122.4279,122.5242,122.3124,122.4761,21105.0
2023-11-06 14:30:00,127.17,127.43,127.17,127.35,12298.0,122.4761,122.7265,122.4761,122.6494,12298.0
2023-11-06 14:40:00,127.32,127.67,127.32,127.46,9903.0,122.6206,122.9576,122.6206,122.7554,9903.0
2023-11-06 14:50:00,127.47,127.62,127.44,127.59,12647.0,122.765,122.9095,122.7361,122.8806,12647.0
2023-11-06 15:00:00,127.59,127.66,127.55,127.6,27192.0,122.8806,122.948,122.8421,122.8902,27192.0
2023-11-06 15:10:00,127.62,127.64,127.48,127.52,10557.0,122.9095,122.9287,122.7746,122.8132,10557.0
2023-11-06 15:20:00,127.52,127.56,127.29,127.37,9218.0,122.8132,122.8517,122.5917,122.6687,9218.0
2023-11-06 15:30:00,127.36,127.4,127.22,127.31,13421.0,122.6591,122.6976,122.5242,122.6109,13421.0
2023-11-06 15:40:00,127.33,127.57,127.33,127.57,22741.0,122.6302,122.8613,122.6302,122.8613,22741.0
2023-11-06 15:50:00,127.6,127.82,127.5,127.74,102534.0,122.8902,123.1021,122.7939,123.0251,102534.0
2023-11-07 09:30:00,126.96,127.07,126.68,126.84,12927.0,122.2738,122.3798,122.0042,122.1583,12927.0
2023-11-07 09:40:00,126.83,127.17,126.51,127.04,5997.0,122.1486,122.4761,121.8405,122.3509,5997.0
2023-11-07 09:50:00,127.14,127.47,127.14,127.46,4969.0,122.4472,122.765,122.4472,122.7554,4969.0
2023-11-07 10:00:00,127.54,128.05,127.47,128.04,17308.0,122.8324,123.3236,122.765,123.314,17308.0
2023-11-07 10:10:00,127.94,127.94,127.59,127.65,28063.0,123.2177,123.2177,122.8806,122.9384,28063.0
2023-11-07 10:20:00,127.63,127.74,127.48,127.74,13348.0,122.9191,123.0251,122.7746,123.0251,13348.0
2023-11-07 10:30:00,127.72,128.11,127.64,128.11,15927.0,123.0058,123.3814,122.9287,123.3814,15927.0
2023-11-07 10:40:00,128.16,128.58,128.13,128.58,7502.0,123.4295,123.834,123.4007,123.834,7502.0
2023-11-07 10:50:00,128.53,128.53,128.03,128.12,6907.0,123.7859,123.7859,123.3043,123.391,6907.0
2023-11-07 11:00:00,128.14,128.2,128.03,128.11,18348.0,123.4103,123.4681,123.3043,123.3814,18348.0
2023-11-07 11:10:00,128.15,128.19,127.95,128.03,18439.0,123.4199,123.4584,123.2273,123.3043,18439.0
2023-11-07 11:20:00,128.03,128.15,127.9,127.91,8219.0,123.3043,123.4199,123.1791,123.1888,8219.0
2023-11-07 11:30:00,127.95,128.2,127.93,128.04,6011.0,123.2273,123.4681,123.208,123.314,6011.0
2023-11-07 11:40:00,128.03,128.09,127.84,127.91,19414.0,123.3043,123.3621,123.1214,123.1888,19414.0
2023-11-07 11:50:00,127.96,128.16,127.87,128.14,5159.0,123.2369,123.4295,123.1503,123.4103,5159.0
2023-11-07 12:00:00,128.11,128.11,127.95,128.01,5592.0,123.3814,123.3814,123.2273,123.2851,5592.0
2023-11-07 12:10:00,127.99,128.0,127.72,127.86,8489.0,123.2658,123.2755,123.0058,123.1406,8489.0
2023-11-07 12:20:00,127.84,127.87,127.7,127.8,15824.0,123.1214,123.1503,122.9865,123.0828,15824.0
2023-11-07 12:30:00,127.75,128.0,127.62,127.96,36394.0,123.0347,123.2755,122.9095,123.2369,36394.0
2023-11-07 12:40:00,127.94,127.99,127.78,127.82,5036.0,123.2177,123.2658,123.0636,123.1021,5036.0
2023-11-07 12:50:00,127.81,127.98,127.81,127.83,6527.0,123.0925,123.2562,123.0925,123.1117,6527.0
2023-11-07 13:00:00,127.84,128.0,127.8,127.94,4647.0,123.1214,123.2755,123.0828,123.2177,4647.0
2023-11-07 13:10:00,127.96,128.01,127.88,127.89,5470.0,123.2369,123.2851,123.1599,123.1695,5470.0
2023-11-07 13:20:00,127.9,127.92,127.69,127.71,19263.0,123.1791,123.1984,122.9769,122.9962,19263.0
2023-11-07 13:30:00,127.74,127.96,127.72,127.95,14041.0,123.0251,123.2369,123.0058,123.2273,14041.0
2023-11-07 13:40:00,127.98,127.98,127.73,127.76,10753.0,123.2562,123.2562,123.0154,123.0443,10753.0
2023-11-07 13:50:00,127.8,127.83,127.66,127.77,25398.0,123.0828,123.1117,122.948,123.0539,25398.0
2023-11-07 14:00:00,127.79,127.82,127.64,127.71,20421.0,123.0732,123.1021,122.9287,122.9962,20421.0
2023-11-07 14:10:00,127.76,127.78,127.68,127.76,5636.0,123.0443,123.0636,122.9673,123.0443,5636.0
2023-11-07 14:20:00,127.74,127.96,127.73,127.9,5210.0,123.0251,123.2369,123.0154,123.1791,5210.0
2023-11-07 14:30:00,127.91,127.97,127.73,127.73,10067.0,123.1888,123.2466,123.0154,123.0154,10067.0
2023-11-07 14:40:00,127.75,127.82,127.65,127.7,23328.0,123.0347,123.1021,122.9384,122.9865,23328.0
2023-11-07 14:50:00,127.69,127.77,127.67,127.73,12691.0,122.9769,123.0539,122.9576,123.0154,12691.0
2023-11-07 15:00:00,127.75,127.87,127.53,127.54,86081.0,123.0347,123.1503,122.8228,122.8324,86081.0
2023-11-07 15:10:00,127.54,127.82,127.53,127.81,16937.0,122.8324,123.1021,122.8228,123.0925,16937.0
2023-11-07 15:20:00,127.76,127.81,127.64,127.73,11514.0,123.0443,123.0925,122.9287,123.0154,11514.0
2023-11-07 15:30:00,127.72,127.9,127.72,127.88,29863.0,123.0058,123.1791,123.0058,123.1599,29863.0
2023-11-07 15:40:00,127.89,127.93,127.7,127.75,42413.0,123.1695,123.208,122.9865,123.0347,42413.0
2023-11-07 15:50:00,127.74,127.85,127.59,127.78,130997.0,123.0251,123.131,122.8806,123.0636,130997.0
2023-11-08 09:30:00,127.75,127.9,127.47,127.69,44607.0,123.0347,123.1791,122.765,122.9769,44607.0
2023-11-08 09:40:00,127.77,128.0,127.58,127.93,24686.0,123.0539,123.2755,122.871,123.208,24686.0
2023-11-08 09:50:00,127.92,128.24,127.9,128.23,7922.0,123.1984,123.5066,123.1791,123.497,7922.0
2023-11-08 10:00:00,128.27,128.27,128.01,128.25,38397.0,123.5355,123.5355,123.2851,123.5162,38397.0
2023-11-08 10:10:00,128.26,128.34,128.01,128.24,13861.0,123.5259,123.6029,123.2851,123.5066,13861.0
2023-11-08 10:20:00,128.17,128.28,128.07,128.25,8911.0,123.4392,123.5451,123.3429,123.5162,8911.0
2023-11-08 10:30:00,128.25,128.68,128.19,128.56,19915.0,123.5162,123.9304,123.4584,123.8148,19915.0
2023-11-08 10:40:00,128.57,128.69,128.21,128.24,14602.0,123.8244,123.94,123.4777,123.5066,14602.0
2023-11-08 10:50:00,128.19,128.32,128.03,128.18,5112.0,123.4584,123.5836,123.3043,123.4488,5112.0
2023-11-08 11:00:00,128.2,128.39,128.05,128.39,16257.0,123.4681,123.6511,123.3236,123.6511,16257.0
2023-11-08 11:10:00,128.38,128.53,128.32,128.41,6286.0,123.6414,123.7859,123.5836,123.6703,6286.0
2023-11-08 11:20:00,128.45,128.47,128.21,128.28,7466.0,123.7088,123.7281,123.4777,123.5451,7466.0
2023-11-08 11:30:00,128.23,128.51,128.21,128.51,36870.0,123.497,123.7666,123.4777,123.7666,36870.0
2023-11-08 11:40:00,128.52,128.59,128.32,128.55,5852.0,123.7763,123.8437,123.5836,123.8052,5852.0
2023-11-08 11:50:00,128.58,128.9,128.47,128.5,26580.0,123.834,124.1422,123.7281,123.757,26580.0
2023-11-08 12:00:00,128.59,128.59,128.22,128.31,7896.0,123.8437,123.8437,123.4873,123.574,7896.0
2023-11-08 12:10:00,128.34,128.7,128.32,128.7,16587.0,123.6029,123.9496,123.5836,123.9496,16587.0
2023-11-08 12:20:00,128.69,128.81,128.54,128.76,8732.0,123.94,124.0556,123.7955,124.0074,8732.0
2023-11-08 12:30:00,128.74,128.86,128.65,128.85,16869.0,123.9881,124.1037,123.9015,124.0941,16869.0
2023-11-08 12:40:00,128.85,128.89,128.7,128.82,6966.0,124.0941,124.1326,123.9496,124.0652,6966.0
2023-11-08 12:50:00,128.83,128.83,128.65,128.79,8895.0,124.0748,124.0748,123.9015,124.0363,8895.0
2023-11-08 13:00:00,128.79,129.09,128.7,128.95,16367.0,124.0363,124.3252,123.9496,124.1904,16367.0
2023-11-08 13:10:00,128.95,129.02,128.82,128.9,9606.0,124.1904,124.2578,124.0652,124.1422,9606.0
2023-11-08 13:20:00,128.88,128.98,128.77,128.97,4629.0,124.123,124.2193,124.017,124.2097,4629.0
2023-11-08 13:30:00,128.99,129.26,128.99,129.18,33444.0,124.2289,124.4889,124.2289,124.4119,33444.0
2023-11-08 13:40:00,129.17,129.23,129.07,129.16,4678.0,124.4023,124.4601,124.306,124.3926,4678.0
2023-11-08 13:50:00,129.16,129.33,129.11,129.33,16384.0,124.3926,124.5564,124.3445,124.5564,16384.0
2023-11-08 14:00:00,129.31,129.53,129.28,129.37,5696.0,124.5371,124.749,124.5082,124.5949,5696.0
2023-11-08 14:10:00,129.37,129.43,129.3,129.39,6565.0,124.5949,124.6527,124.5275,124.6141,6565.0
2023-11-08 14:20:00,129.4,129.46,129.37,129.44,7036.0,124.6238,124.6816,124.5949,124.6623,7036.0
2023-11-08 14:30:00,129.45,129.5,129.28,129.5,13080.0,124.6719,124.7201,124.5082,124.7201,13080.0
2023-11-08 14:40:00,129.53,129.55,129.31,129.36,13349.0,124.749,124.7682,124.5371,124.5853,13349.0
2023-11-08 14:50:00,129.36,129.42,129.24,129.26,8678.0,124.5853,124.643,124.4697,124.4889,8678.0
2023-11-08 15:00:00,129.26,129.39,129.23,129.29,11573.0,124.4889,124.6141,124.4601,124.5178,11573.0
2023-11-08 15:10:00,129.27,129.5,129.23,129.43,11001.0,124.4986,124.7201,124.4601,124.6527,11001.0
2023-11-08 15:20:00,129.46,129.63,129.46,129.58,7473.0,124.6816,124.8453,124.6816,124.7971,7473.0
2023-11-08 15:30:00,129.57,129.59,129.45,129.59,13804.0,124.7875,124.8068,124.6719,124.8068,13804.0
2023-11-08 15:40:00,129.61,129.75,129.51,129.52,36079.0,124.826,124.9609,124.7297,124.7394,36079.0
2023-11-08 15:50:00,129.51,129.77,129.43,129.56,133701.0,124.7297,124.9801,124.6527,124.7779,133701.0
2023-11-09 09:30:00,129.5,129.64,128.49,128.8,16204.0,125.3566,125.4921,124.3789,124.679,16204.0
2023-11-09 09:40:00,128.98,129.7,128.98,129.61,10046.0,124.8532,125.5502,124.8532,125.463,10046.0
2023-11-09 09:50:00,129.5,129.88,129.01,129.79,15799.0,125.3566,125.7244,124.8822,125.6373,15799.0
2023-11-09 10:00:00,129.88,129.98,129.0,129.0,10488.0,125.7244,125.8212,124.8726,124.8726,10488.0
2023-11-09 10:10:00,129.03,129.12,128.54,128.69,11730.0,124.9016,124.9887,124.4273,124.5725,11730.0
2023-11-09 10:20:00,128.69,128.69,128.6,128.69,5441.0,124.5725,124.5725,124.4854,124.5725,5441.0
2023-11-09 10:30:00,128.7,128.7,128.5,128.52,3965.0,124.5822,124.5822,124.3886,124.4079,3965.0
2023-11-09 10:40:00,128.43,128.52,128.31,128.31,6965.0,124.3208,124.4079,124.2046,124.2046,6965.0
2023-11-09 10:50:00,128.32,128.74,128.28,128.74,4134.0,124.2143,124.6209,124.1756,124.6209,4134.0
2023-11-09 11:00:00,128.78,129.08,128.74,129.08,2675.0,124.6596,124.95,124.6209,124.95,2675.0
2023-11-09 11:10:00,129.04,129.18,128.96,129.09,2970.0,124.9113,125.0468,124.8338,124.9597,2970.0
2023-11-09 11:20:00,129.04,129.29,128.99,129.22,12764.0,124.9113,125.1533,124.8629,125.0855,12764.0
2023-11-09 11:30:00,129.23,129.35,128.91,128.91,20586.0,125.0952,125.2114,124.7854,124.7854,20586.0
2023-11-09 11:40:00,128.91,128.95,128.8,128.88,3461.0,124.7854,124.8242,124.679,124.7564,3461.0
2023-11-09 11:50:00,128.9,128.98,128.72,128.83,5907.0,124.7758,124.8532,124.6015,124.708,5907.0
2023-11-09 12:00:00,128.85,129.02,128.85,128.94,3322.0,124.7274,124.8919,124.7274,124.8145,3322.0
2023-11-09 12:10:00,128.93,129.06,128.8,128.87,2342.0,124.8048,124.9306,124.679,124.7467,2342.0
2023-11-09 12:20:00,128.85,128.92,128.8,128.89,6165.0,124.7274,124.7951,124.679,124.7661,6165.0
2023-11-09 12:30:00,128.87,128.87,128.68,128.73,4535.0,124.7467,124.7467,124.5628,124.6112,4535.0
2023-11-09 12:40:00,128.66,128.7,128.56,128.7,2227.0,124.5434,124.5822,124.4466,124.5822,2227.0
2023-11-09 12:50:00,128.71,128.78,128.66,128.72,3798.0,124.5918,124.6596,124.5434,124.6015,3798.0
2023-11-09 13:00:00,128.71,128.73,127.81,127.91,10184.0,124.5918,124.6112,123.7206,123.8174,10184.0
2023-11-09 13:10:00,127.81,128.42,127.81,128.16,4165.0,123.7206,124.3111,123.7206,124.0594,4165.0
2023-11-09 13:20:00,128.09,128.25,128.02,128.12,4359.0,123.9917,124.1466,123.9239,124.0207,4359.0
2023-11-09 13:30:00,128.03,128.34,128.01,128.3,3488.0,123.9336,124.2337,123.9142,124.195,3488.0
2023-11-09 13:40:00,128.22,128.28,128.14,128.25,8033.0,124.1175,124.1756,124.0401,124.1466,8033.0
2023-11-09 13:50:00,128.26,128.26,127.78,127.91,18937.0,124.1562,124.1562,123.6916,123.8174,18937.0
2023-11-09 14:00:00,127.83,127.83,127.58,127.64,8538.0,123.74,123.74,123.498,123.5561,8538.0
2023-11-09 14:10:00,127.61,127.69,127.47,127.48,13576.0,123.527,123.6045,123.3915,123.4012,13576.0
2023-11-09 14:20:00,127.55,127.78,127.55,127.76,10533.0,123.469,123.6916,123.469,123.6722,10533.0
2023-11-09 14:30:00,127.76,127.82,127.5,127.57,8840.0,123.6722,123.7303,123.4206,123.4883,8840.0
2023-11-09 14:40:00,127.6,127.65,127.38,127.52,15731.0,123.5174,123.5658,123.3044,123.4399,15731.0
2023-11-09 14:50:00,127.55,127.6,127.51,127.6,4546.0,123.469,123.5174,123.4302,123.5174,4546.0
2023-11-09 15:00:00,127.54,127.54,127.36,127.4,11360.0,123.4593,123.4593,123.285,123.3238,11360.0
2023-11-09 15:10:00,127.44,127.59,127.28,127.36,41585.0,123.3625,123.5077,123.2076,123.285,41585.0
2023-11-09 15:20:00,127.35,127.47,127.23,127.33,24615.0,123.2754,123.3915,123.1592,123.256,24615.0
2023-11-09 15:30:00,127.39,127.55,127.35,127.41,16216.0,123.3141,123.469,123.2754,123.3334,16216.0
2023-11-09 15:40:00,127.42,127.55,127.38,127.53,35858.0,123.3431,123.469,123.3044,123.4496,35858.0
2023-11-09 15:50:00,127.67,127.7,127.31,127.43,159616.0,123.5851,123.6142,123.2366,123.3528,159616.0
2023-11-10 09:30:00,127.87,128.21,127.28,128.2,15371.0,123.7787,124.1078,123.2076,124.0982,15371.0
2023-11-10 09:40:00,128.15,128.5,128.02,128.04,14332.0,124.0498,124.3886,123.9239,123.9433,14332.0
2023-11-10 09:50:00,128.11,128.18,127.49,127.49,11526.0,124.011,124.0788,123.4109,123.4109,11526.0
2023-11-10 10:00:00,127.48,127.58,127.2,127.27,13026.0,123.4012,123.498,123.1302,123.1979,13026.0
2023-11-10 10:10:00,127.24,127.53,127.14,127.53,29653.0,123.1689,123.4496,123.0721,123.4496,29653.0
2023-11-10 10:20:00,127.61,127.96,127.56,127.65,6618.0,123.527,123.8658,123.4786,123.5658,6618.0
2023-11-10 10:30:00,127.64,127.84,127.58,127.79,8302.0,123.5561,123.7497,123.498,123.7013,8302.0
2023-11-10 10:40:00,127.74,128.19,127.73,128.13,17694.0,123.6529,124.0885,123.6432,124.0304,17694.0
2023-11-10 10:50:00,128.13,128.14,127.75,128.09,23289.0,124.0304,124.0401,123.6626,123.9917,23289.0
2023-11-10 11:00:00,128.03,128.32,128.01,128.26,9998.0,123.9336,124.2143,123.9142,124.1562,9998.0
2023-11-10 11:10:00,128.24,128.48,128.13,128.42,7764.0,124.1369,124.3692,124.0304,124.3111,7764.0
2023-11-10 11:20:00,128.44,128.53,128.34,128.53,7144.0,124.3305,124.4176,124.2337,124.4176,7144.0
2023-11-10 11:30:00,128.53,128.53,128.34,128.37,44482.0,124.4176,124.4176,124.2337,124.2627,44482.0
2023-11-10 11:40:00,128.3,128.5,128.22,128.32,31087.0,124.195,124.3886,124.1175,124.2143,31087.0
2023-11-10 11:50:00,128.3,128.56,128.29,128.52,6771.0,124.195,124.4466,124.1853,124.4079,6771.0
2023-11-10 12:00:00,128.52,128.7,128.52,128.67,5277.0,124.4079,124.5822,124.4079,124.5531,5277.0
2023-11-10 12:10:00,128.7,128.71,128.42,128.47,6163.0,124.5822,124.5918,124.3111,124.3595,6163.0
2023-11-10 12:20:00,128.47,128.65,128.44,128.64,5409.0,124.3595,124.5338,124.3305,124.5241,5409.0
2023-11-10 12:30:00,128.66,129.0,128.65,128.91,9550.0,124.5434,124.8726,124.5338,124.7854,9550.0
2023-11-10 12:40:00,128.9,128.99,128.77,128.77,7807.0,124.7758,124.8629,124.6499,124.6499,7807.0
2023-11-10 12:50:00,128.77,128.95,128.74,128.83,5758.0,124.6499,124.8242,124.6209,124.708,5758.0
2023-11-10 13:00:00,128.81,128.89,128.73,128.75,5060.0,124.6886,124.7661,124.6112,124.6306,5060.0
2023-11-10 13:10:00,128.71,128.76,128.52,128.58,31674.0,124.5918,124.6402,124.4079,124.466,31674.0
2023-11-10 13:20:00,128.6,128.77,128.6,128.62,13798.0,124.4854,124.6499,124.4854,124.5047,13798.0
2023-11-10 13:30:00,128.65,128.77,128.65,128.75,14415.0,124.5338,124.6499,124.5338,124.6306,14415.0
2023-11-10 13:40:00,128.77,128.92,128.76,128.84,8831.0,124.6499,124.7951,124.6402,124.7177,8831.0
2023-11-10 13:50:00,128.84,128.84,128.7,128.79,3706.0,124.7177,124.7177,124.5822,124.6693,3706.0
2023-11-10 14:00:00,128.81,128.82,128.64,128.71,6036.0,124.6886,124.6983,124.5241,124.5918,6036.0
2023-11-10 14:10:00,128.7,128.93,128.7,128.93,3511.0,124.5822,124.8048,124.5822,124.8048,3511.0
2023-11-10 14:20:00,128.88,129.01,128.86,128.94,4760.0,124.7564,124.8822,124.737,124.8145,4760.0
2023-11-10 14:30:00,128.96,128.98,128.78,128.81,6961.0,124.8338,124.8532,124.6596,124.6886,6961.0
2023-11-10 14:40:00,128.82,128.91,128.82,128.84,2521.0,124.6983,124.7854,124.6983,124.7177,2521.0
2023-11-10 14:50:00,128.82,128.85,128.76,128.82,2203.0,124.6983,124.7274,124.6402,124.6983,2203.0
2023-11-10 15:00:00,128.81,128.92,128.8,128.91,5266.0,124.6886,124.7951,124.679,124.7854,5266.0
2023-11-10 15:10:00,128.91,128.98,128.84,128.98,6121.0,124.7854,124.8532,124.7177,124.8532,6121.0
2023-11-10 15:20:00,128.99,129.04,128.93,129.0,5685.0,124.8629,124.9113,124.8048,124.8726,5685.0
2023-11-10 15:30:00,129.01,129.03,128.87,128.9,11627.0,124.8822,124.9016,124.7467,124.7758,11627.0
2023-11-10 15:40:00,128.93,128.96,128.79,128.8,25069.0,124.8048,124.8338,124.6693,124.679,25069.0
2023-11-10 15:50:00,128.79,128.86,128.62,128.81,160286.0,124.6693,124.737,124.5047,124.6886,160286.0
2023-11-13 09:30:00,128.27,128.87,128.27,128.46,37886.0,124.1659,124.7467,124.1659,124.3498,37886.0
2023-11-13 09:40:00,128.8,129.48,128.69,129.02,13201.0,124.679,125.3372,124.5725,124.8919,13201.0
2023-11-13 09:50:00,128.91,129.1,128.7,128.74,4591.0,124.7854,124.9694,124.5822,124.6209,4591.0
2023-11-13 10:00:00,128.64,128.78,128.42,128.42,13690.0,124.5241,124.6596,124.3111,124.3111,13690.0
2023-11-13 10:10:00,128.49,128.88,128.46,128.83,47686.0,124.3789,124.7564,124.3498,124.708,47686.0
2023-11-13 10:20:00,128.83,129.18,128.79,129.18,17621.0,124.708,125.0468,124.6693,125.0468,17621.0
2023-11-13 10:30:00,129.14,129.37,128.94,129.36,13468.0,125.0081,125.2307,124.8145,125.221,13468.0
2023-11-13 10:40:00,129.33,129.34,129.17,129.21,15815.0,125.192,125.2017,125.0371,125.0758,15815.0
2023-11-13 10:50:00,129.21,129.53,129.14,129.36,16534.0,125.0758,125.3856,125.0081,125.221,16534.0
2023-11-13 11:00:00,129.37,129.37,128.99,129.0,6842.0,125.2307,125.2307,124.8629,124.8726,6842.0
2023-11-13 11:10:00,129.09,129.11,128.9,129.1,5154.0,124.9597,124.979,124.7758,124.9694,5154.0
2023-11-13 11:20:00,129.05,129.59,129.01,129.56,10208.0,124.921,125.4437,124.8822,125.4146,10208.0
2023-11-13 11:30:00,129.55,129.56,129.47,129.51,3005.0,125.405,125.4146,125.3275,125.3662,3005.0
2023-11-13 11:40:00,129.47,129.98,129.47,129.94,10592.0,125.3275,125.8212,125.3275,125.7825,10592.0
2023-11-13 11:50:00,129.95,129.98,129.87,129.94,9401.0,125.7922,125.8212,125.7147,125.7825,9401.0
2023-11-13 12:00:00,129.96,130.11,129.92,130.01,22574.0,125.8018,125.947,125.7631,125.8502,22574.0
2023-11-13 12:10:00,130.0,130.19,129.9,130.01,19154.0,125.8406,126.0245,125.7438,125.8502,19154.0
2023-11-13 12:20:00,129.92,130.31,129.92,130.14,7067.0,125.7631,126.1406,125.7631,125.9761,7067.0
2023-11-13 12:30:00,130.08,130.13,129.8,129.85,92760.0,125.918,125.9664,125.647,125.6954,92760.0
2023-11-13 12:40:00,129.84,129.84,129.61,129.64,25619.0,125.6857,125.6857,125.463,125.4921,25619.0
2023-11-13 12:50:00,129.64,129.73,129.52,129.56,80505.0,125.4921,125.5792,125.3759,125.4146,80505.0
2023-11-13 13:00:00,129.53,129.6,129.44,129.5,9356.0,125.3856,125.4534,125.2985,125.3566,9356.0
2023-11-13 13:10:00,129.46,129.67,129.44,129.64,46327.0,125.3178,125.5211,125.2985,125.4921,46327.0
2023-11-13 13:20:00,129.62,129.76,129.52,129.54,16398.0,125.4727,125.6082,125.3759,125.3953,16398.0
2023-11-13 13:30:00,129.5,129.57,129.44,129.57,13286.0,125.3566,125.4243,125.2985,125.4243,13286.0
2023-11-13 13:40:00,129.59,129.78,129.56,129.74,6753.0,125.4437,125.6276,125.4146,125.5889,6753.0
2023-11-13 13:50:00,129.76,129.79,129.61,129.61,2951.0,125.6082,125.6373,125.463,125.463,2951.0
2023-11-13 14:00:00,129.64,129.7,129.55,129.69,16437.0,125.4921,125.5502,125.405,125.5405,16437.0
2023-11-13 14:10:00,129.65,129.66,129.56,129.61,9166.0,125.5018,125.5114,125.4146,125.463,9166.0
2023-11-13 14:20:00,129.6,129.67,129.5,129.65,20934.0,125.4534,125.5211,125.3566,125.5018,20934.0
2023-11-13 14:30:00,129.65,129.77,129.6,129.72,19133.0,125.5018,125.6179,125.4534,125.5695,19133.0
2023-11-13 14:40:00,129.71,129.78,129.61,129.63,42404.0,125.5598,125.6276,125.463,125.4824,42404.0
2023-11-13 14:50:00,129.56,129.63,129.47,129.47,7877.0,125.4146,125.4824,125.3275,125.3275,7877.0
2023-11-13 15:00:00,129.46,129.58,129.41,129.5,14989.0,125.3178,125.434,125.2694,125.3566,14989.0
2023-11-13 15:10:00,129.49,129.61,129.47,129.6,10658.0,125.3469,125.463,125.3275,125.4534,10658.0
2023-11-13 15:20:00,129.6,129.63,129.54,129.55,37465.0,125.4534,125.4824,125.3953,125.405,37465.0
2023-11-13 15:30:00,129.55,129.63,129.4,129.51,15891.0,125.405,125.4824,125.2598,125.3662,15891.0
2023-11-13 15:40:00,129.5,129.52,129.41,129.5,33890.0,125.3566,125.3759,125.2694,125.3566,33890.0
2023-11-13 15:50:00,129.51,129.55,129.2,129.27,72373.0,125.3662,125.405,125.0662,125.1339,72373.0
2023-11-14 09:30:00,131.69,132.59,131.0,132.36,24499.0,127.4765,128.3477,126.8086,128.1251,24499.0
2023-11-14 09:40:00,132.35,132.66,132.12,132.36,33415.0,128.1154,128.4155,127.8927,128.1251,33415.0
2023-11-14 09:50:00,132.44,132.65,132.18,132.65,9570.0,128.2025,128.4058,127.9508,128.4058,9570.0
2023-11-14 10:00:00,132.59,133.04,132.58,132.8,30577.0,128.3477,128.7833,128.338,128.551,30577.0
2023-11-14 10:10:00,132.87,133.23,132.78,133.19,30793.0,128.6187,128.9672,128.5316,128.9285,30793.0
2023-11-14 10:20:00,133.14,133.44,133.14,133.41,13510.0,128.8801,129.1705,128.8801,129.1415,13510.0
2023-11-14 10:30:00,133.31,133.6,133.3,133.38,45697.0,129.0447,129.3254,129.035,129.1124,45697.0
2023-11-14 10:40:00,133.4,133.7,133.39,133.61,14514.0,129.1318,129.4222,129.1221,129.3351,14514.0
2023-11-14 10:50:00,133.61,133.9,133.59,133.88,27866.0,129.3351,129.6158,129.3157,129.5964,27866.0
2023-11-14 11:00:00,133.93,133.95,133.7,133.84,12399.0,129.6448,129.6642,129.4222,129.5577,12399.0
2023-11-14 11:10:00,133.88,133.94,133.81,133.82,54724.0,129.5964,129.6545,129.5287,129.5383,54724.0
2023-11-14 11:20:00,133.81,134.08,133.8,133.97,39098.0,129.5287,129.79,129.519,129.6835,39098.0
2023-11-14 11:30:00,134.0,134.15,133.78,133.78,8469.0,129.7126,129.8578,129.4996,129.4996,8469.0
2023-11-14 11:40:00,133.79,133.87,133.6,133.65,9134.0,129.5093,129.5867,129.3254,129.3738,9134.0
2023-11-14 11:50:00,133.68,133.72,133.37,133.44,13900.0,129.4028,129.4415,129.1027,129.1705,13900.0
2023-11-14 12:00:00,133.42,133.43,133.14,133.24,26551.0,129.1511,129.1608,128.8801,128.9769,26551.0
2023-11-14 12:10:00,133.24,133.36,133.19,133.29,15840.0,128.9769,129.0931,128.9285,129.0253,15840.0
2023-11-14 12:20:00,133.29,133.38,133.08,133.29,11872.0,129.0253,129.1124,128.822,129.0253,11872.0
2023-11-14 12:30:00,133.3,133.46,133.17,133.41,14646.0,129.035,129.1899,128.9091,129.1415,14646.0
2023-11-14 12:40:00,133.4,133.5,133.35,133.47,9561.0,129.1318,129.2286,129.0834,129.1995,9561.0
2023-11-14 12:50:00,133.48,133.55,133.41,133.45,8124.0,129.2092,129.277,129.1415,129.1802,8124.0
2023-11-14 13:00:00,133.46,133.68,133.41,133.6,11249.0,129.1899,129.4028,129.1415,129.3254,11249.0
2023-11-14 13:10:00,133.62,133.64,133.5,133.5,9412.0,129.3447,129.3641,129.2286,129.2286,9412.0
2023-11-14 13:20:00,133.53,133.55,133.44,133.51,12862.0,129.2576,129.277,129.1705,129.2383,12862.0
2023-11-14 13:30:00,133.52,134.06,133.49,134.03,16377.0,129.2479,129.7707,129.2189,129.7416,16377.0
2023-11-14 13:40:00,134.1,134.11,133.87,133.92,12652.0,129.8094,129.8191,129.5867,129.6351,12652.0
2023-11-14 13:50:00,133.96,133.98,133.86,133.9,13793.0,129.6739,129.6932,129.5771,129.6158,13793.0
2023-11-14 14:00:00,133.93,133.99,133.77,133.84,7969.0,129.6448,129.7029,129.4899,129.5577,7969.0
2023-11-14 14:10:00,133.81,133.83,133.62,133.72,10996.0,129.5287,129.548,129.3447,129.4415,10996.0
2023-11-14 14:20:00,133.72,134.03,133.64,134.02,9688.0,129.4415,129.7416,129.3641,129.7319,9688.0
2023-11-14 14:30:00,134.04,134.17,134.02,134.12,17034.0,129.7513,129.8771,129.7319,129.8287,17034.0
2023-11-14 14:40:00,134.14,134.17,134.0,134.07,25997.0,129.8481,129.8771,129.7126,129.7803,25997.0
2023-11-14 14:50:00,134.1,134.25,134.09,134.25,10935.0,129.8094,129.9546,129.7997,129.9546,10935.0
2023-11-14 15:00:00,134.26,134.42,134.22,134.31,26087.0,129.9643,130.1191,129.9255,130.0127,26087.0
2023-11-14 15:10:00,134.35,134.43,134.14,134.21,15095.0,130.0514,130.1288,129.8481,129.9159,15095.0
2023-11-14 15:20:00,134.21,134.26,134.11,134.2,34181.0,129.9159,129.9643,129.8191,129.9062,34181.0
2023-11-14 15:30:00,134.21,134.31,134.04,134.11,20096.0,129.9159,130.0127,129.7513,129.8191,20096.0
2023-11-14 15:40:00,134.1,134.36,134.05,134.31,50930.0,129.8094,130.0611,129.761,130.0127,50930.0
2023-11-14 15:50:00,134.26,134.31,133.5,133.52,366180.0,129.9643,130.0127,129.2286,129.2479,366180.0
2023-11-15 09:30:00,133.7,134.62,133.61,134.42,50021.0,129.4222,130.3127,129.3351,130.1191,50021.0
2023-11-15 09:40:00,134.41,134.45,134.12,134.34,16929.0,130.1095,130.1482,129.8287,130.0417,16929.0
2023-11-15 09:50:00,134.36,134.72,134.32,134.57,14793.0,130.0611,130.4095,130.0223,130.2643,14793.0
2023-11-15 10:00:00,134.61,135.48,134.59,135.44,20376.0,130.3031,131.1452,130.2837,131.1065,20376.0
2023-11-15 10:10:00,135.42,135.74,135.39,135.46,28156.0,131.0872,131.3969,131.0581,131.1259,28156.0
2023-11-15 10:20:00,135.48,135.59,135.27,135.32,38172.0,131.1452,131.2517,130.942,130.9904,38172.0
2023-11-15 10:30:00,135.28,135.3,135.06,135.18,11559.0,130.9516,130.971,130.7387,130.8548,11559.0
2023-11-15 10:40:00,135.18,135.47,135.17,135.44,11639.0,130.8548,131.1356,130.8452,131.1065,11639.0
2023-11-15 10:50:00,135.46,135.54,135.31,135.42,15692.0,131.1259,131.2033,130.9807,131.0872,15692.0
2023-11-15 11:00:00,135.43,135.45,135.07,135.08,5366.0,131.0968,131.1162,130.7484,130.758,5366.0
2023-11-15 11:10:00,135.11,135.24,135.0,135.09,9887.0,130.7871,130.9129,130.6806,130.7677,9887.0
2023-11-15 11:20:00,135.07,135.07,134.6,134.7,16922.0,130.7484,130.7484,130.2934,130.3902,16922.0
2023-11-15 11:30:00,134.7,134.86,134.48,134.65,63559.0,130.3902,130.5451,130.1772,130.3418,63559.0
2023-11-15 11:40:00,134.57,134.79,134.51,134.79,7232.0,130.2643,130.4773,130.2063,130.4773,7232.0
2023-11-15 11:50:00,134.79,134.9,134.7,134.73,17692.0,130.4773,130.5838,130.3902,130.4192,17692.0
2023-11-15 12:00:00,134.77,134.82,134.7,134.8,5916.0,130.4579,130.5063,130.3902,130.487,5916.0
2023-11-15 12:10:00,134.8,134.8,134.49,134.55,5933.0,130.487,130.487,130.1869,130.245,5933.0
2023-11-15 12:20:00,134.59,134.59,134.37,134.46,9994.0,130.2837,130.2837,130.0707,130.1579,9994.0
2023-11-15 12:30:00,134.5,134.55,134.23,134.24,15139.0,130.1966,130.245,129.9352,129.9449,15139.0
2023-11-15 12:40:00,134.3,134.32,134.13,134.21,9060.0,130.003,130.0223,129.8384,129.9159,9060.0
2023-11-15 12:50:00,134.17,134.21,133.91,133.99,18651.0,129.8771,129.9159,129.6255,129.7029,18651.0
2023-11-15 13:00:00,133.99,134.04,133.42,133.42,30553.0,129.7029,129.7513,129.1511,129.1511,30553.0
2023-11-15 13:10:00,133.44,133.46,133.09,133.28,37391.0,129.1705,129.1899,128.8317,129.0156,37391.0
2023-11-15 13:20:00,133.29,133.53,133.27,133.53,26812.0,129.0253,129.2576,129.0059,129.2576,26812.0
2023-11-15 13:30:00,133.52,133.58,133.31,133.49,43449.0,129.2479,129.306,129.0447,129.2189,43449.0
2023-11-15 13:40:00,133.48,133.72,133.47,133.62,27675.0,129.2092,129.4415,129.1995,129.3447,27675.0
2023-11-15 13:50:00,133.59,133.61,133.45,133.5,18187.0,129.3157,129.3351,129.1802,129.2286,18187.0
2023-11-15 14:00:00,133.48,133.76,133.46,133.71,34597.0,129.2092,129.4803,129.1899,129.4319,34597.0
2023-11-15 14:10:00,133.69,133.86,133.44,133.56,39998.0,129.4125,129.5771,129.1705,129.2867,39998.0
2023-11-15 14:20:00,133.52,133.99,133.52,133.93,8404.0,129.2479,129.7029,129.2479,129.6448,8404.0
2023-11-15 14:30:00,133.91,134.17,133.87,134.01,55740.0,129.6255,129.8771,129.5867,129.7223,55740.0
2023-11-15 14:40:00,134.07,134.1,133.92,133.92,8690.0,129.7803,129.8094,129.6351,129.6351,8690.0
2023-11-15 14:50:00,133.95,134.04,133.92,133.96,8141.0,129.6642,129.7513,129.6351,129.6739,8141.0
2023-11-15 15:00:00,133.96,134.11,133.95,134.05,14757.0,129.6739,129.8191,129.6642,129.761,14757.0
2023-11-15 15:10:00,134.07,134.34,134.07,134.31,11123.0,129.7803,130.0417,129.7803,130.0127,11123.0
2023-11-15 15:20:00,134.32,134.32,134.0,134.07,17673.0,130.0223,130.0223,129.7126,129.7803,17673.0
2023-11-15 15:30:00,134.1,134.22,134.01,134.09,30288.0,129.8094,129.9255,129.7223,129.7997,30288.0
2023-11-15 15:40:00,134.11,134.11,133.78,133.78,27922.0,129.8191,129.8191,129.4996,129.4996,27922.0
2023-11-15 15:50:00,133.79,133.98,133.57,133.62,145737.0,129.5093,129.6932,129.2963,129.3447,145737.0
2023-11-16 09:30:00,133.68,134.3,133.59,134.26,11853.0,129.4028,130.003,129.3157,129.9643,11853.0
2023-11-16 09:40:00,134.28,134.45,133.94,134.44,7294.0,129.9836,130.1482,129.6545,130.1385,7294.0
2023-11-16 09:50:00,134.6,134.62,134.02,134.02,9381.0,130.2934,130.3127,129.7319,129.7319,9381.0
2023-11-16 10:00:00,134.11,134.55,134.1,134.34,24732.0,129.8191,130.245,129.8094,130.0417,24732.0
2023-11-16 10:10:00,134.26,134.38,134.1,134.26,9341.0,129.9643,130.0804,129.8094,129.9643,9341.0
2023-11-16 10:20:00,134.25,134.26,134.1,134.18,13318.0,129.9546,129.9643,129.8094,129.8868,13318.0
2023-11-16 10:30:00,134.18,134.65,134.17,134.62,27412.0,129.8868,130.3418,129.8771,130.3127,27412.0
2023-11-16 10:40:00,134.61,134.79,134.5,134.78,20076.0,130.3031,130.4773,130.1966,130.4676,20076.0
2023-11-16 10:50:00,134.81,134.97,134.69,134.76,16455.0,130.4967,130.6515,130.3805,130.4483,16455.0
2023-11-16 11:00:00,134.7,134.84,134.58,134.81,9843.0,130.3902,130.5257,130.274,130.4967,9843.0
2023-11-16 11:10:00,134.8,134.94,134.66,134.66,16140.0,130.487,130.6225,130.3515,130.3515,16140.0
2023-11-16 11:20:00,134.66,134.9,134.6,134.86,20054.0,130.3515,130.5838,130.2934,130.5451,20054.0
2023-11-16 11:30:00,134.86,134.86,134.68,134.78,22262.0,130.5451,130.5451,130.3708,130.4676,22262.0
2023-11-16 11:40:00,134.76,134.81,134.63,134.77,7705.0,130.4483,130.4967,130.3224,130.4579,7705.0
2023-11-16 11:50:00,134.73,134.78,134.56,134.66,7694.0,130.4192,130.4676,130.2547,130.3515,7694.0
2023-11-16 12:00:00,134.66,134.82,134.65,134.78,19184.0,130.3515,130.5063,130.3418,130.4676,19184.0
2023-11-16 12:10:00,134.77,135.08,134.76,135.02,11929.0,130.4579,130.758,130.4483,130.7,11929.0
2023-11-16 12:20:00,135.0,135.06,134.74,134.79,9640.0,130.6806,130.7387,130.4289,130.4773,9640.0
2023-11-16 12:30:00,134.76,134.79,134.65,134.72,8147.0,130.4483,130.4773,130.3418,130.4095,8147.0
2023-11-16 12:40:00,134.75,134.93,134.75,134.9,7636.0,130.4386,130.6128,130.4386,130.5838,7636.0
2023-11-16 12:50:00,134.86,134.99,134.73,134.73,7711.0,130.5451,130.6709,130.4192,130.4192,7711.0
2023-11-16 13:00:00,134.7,134.79,134.64,134.73,6543.0,130.3902,130.4773,130.3321,130.4192,6543.0
2023-11-16 13:10:00,134.74,134.74,134.59,134.7,4390.0,130.4289,130.4289,130.2837,130.3902,4390.0
2023-11-16 13:20:00,134.65,134.82,134.64,134.76,9359.0,130.3418,130.5063,130.3321,130.4483,9359.0
2023-11-16 13:30:00,134.76,134.88,134.71,134.82,4151.0,130.4483,130.5644,130.3999,130.5063,4151.0
2023-11-16 13:40:00,134.85,134.9,134.65,134.73,10072.0,130.5354,130.5838,130.3418,130.4192,10072.0
2023-11-16 13:50:00,134.72,135.01,134.7,135.01,7655.0,130.4095,130.6903,130.3902,130.6903,7655.0
2023-11-16 14:00:00,135.01,135.23,135.01,135.09,8306.0,130.6903,130.9032,130.6903,130.7677,8306.0
2023-11-16 14:10:00,135.08,135.18,135.03,135.17,7047.0,130.758,130.8548,130.7096,130.8452,7047.0
2023-11-16 14:20:00,135.19,135.19,134.94,134.97,6766.0,130.8645,130.8645,130.6225,130.6515,6766.0
2023-11-16 14:30:00,134.94,135.18,134.94,135.16,7896.0,130.6225,130.8548,130.6225,130.8355,7896.0
2023-11-16 14:40:00,135.15,135.26,135.09,135.19,7007.0,130.8258,130.9323,130.7677,130.8645,7007.0
2023-11-16 14:50:00,135.26,135.27,135.06,135.19,10042.0,130.9323,130.942,130.7387,130.8645,10042.0
2023-11-16 15:00:00,135.2,135.34,135.18,135.25,10962.0,130.8742,131.0097,130.8548,130.9226,10962.0
2023-11-16 15:10:00,135.3,135.34,135.2,135.28,8264.0,130.971,131.0097,130.8742,130.9516,8264.0
2023-11-16 15:20:00,135.27,135.27,135.03,135.05,13634.0,130.942,130.942,130.7096,130.729,13634.0
2023-11-16 15:30:00,135.05,135.15,134.99,135.07,11966.0,130.729,130.8258,130.6709,130.7484,11966.0
2023-11-16 15:40:00,135.07,135.22,134.98,135.12,23351.0,130.7484,130.8936,130.6612,130.7968,23351.0
2023-11-16 15:50:00,135.15,135.21,134.94,135.21,86162.0,130.8258,130.8839,130.6225,130.8839,86162.0
2023-11-17 09:30:00,135.75,135.87,135.15,135.59,49047.0,131.4066,131.5228,130.8258,131.2517,49047.0
2023-11-17 09:40:00,135.28,135.82,135.28,135.79,4209.0,130.9516,131.4744,130.9516,131.4453,4209.0
2023-11-17 09:50:00,135.68,135.87,135.35,135.78,15306.0,131.3388,131.5228,131.0194,131.4356,15306.0
2023-11-17 10:00:00,135.83,135.83,135.29,135.58,10357.0,131.484,131.484,130.9613,131.242,10357.0
2023-11-17 10:10:00,135.65,135.7,135.3,135.36,8480.0,131.3098,131.3582,130.971,131.0291,8480.0
2023-11-17 10:20:00,135.47,135.63,135.47,135.62,2754.0,131.1356,131.2904,131.1356,131.2808,2754.0
2023-11-17 10:30:00,135.66,135.66,135.44,135.56,3601.0,131.3195,131.3195,131.1065,131.2227,3601.0
2023-11-17 10:40:00,135.58,135.73,135.44,135.66,5484.0,131.242,131.3872,131.1065,131.3195,5484.0
2023-11-17 10:50:00,135.64,135.72,135.53,135.66,5383.0,131.3001,131.3776,131.1936,131.3195,5383.0
2023-11-17 11:00:00,135.66,135.66,135.41,135.45,4236.0,131.3195,131.3195,131.0775,131.1162,4236.0
2023-11-17 11:10:00,135.42,135.57,135.42,135.57,17550.0,131.0872,131.2324,131.0872,131.2324,17550.0
2023-11-17 11:20:00,135.61,135.65,135.39,135.42,2012.0,131.2711,131.3098,131.0581,131.0872,2012.0
2023-11-17 11:30:00,135.42,135.53,135.31,135.42,6246.0,131.0872,131.1936,130.9807,131.0872,6246.0
2023-11-17 11:40:00,135.44,135.5,135.37,135.45,7679.0,131.1065,131.1646,131.0388,131.1162,7679.0
2023-11-17 11:50:00,135.47,135.55,135.45,135.5,4374.0,131.1356,131.213,131.1162,131.1646,4374.0
2023-11-17 12:00:00,135.5,135.78,135.5,135.66,5532.0,131.1646,131.4356,131.1646,131.3195,5532.0
2023-11-17 12:10:00,135.71,135.76,135.65,135.71,7005.0,131.3679,131.4163,131.3098,131.3679,7005.0
2023-11-17 12:20:00,135.68,135.69,135.4,135.47,4539.0,131.3388,131.3485,131.0678,131.1356,4539.0
2023-11-17 12:30:00,135.47,135.64,135.44,135.61,4447.0,131.1356,131.3001,131.1065,131.2711,4447.0
2023-11-17 12:40:00,135.61,135.66,135.48,135.53,4068.0,131.2711,131.3195,131.1452,131.1936,4068.0
2023-11-17 12:50:00,135.52,135.52,135.45,135.49,2431.0,131.184,131.184,131.1162,131.1549,2431.0
2023-11-17 13:00:00,135.54,135.56,135.44,135.5,4614.0,131.2033,131.2227,131.1065,131.1646,4614.0
2023-11-17 13:10:00,135.52,135.68,135.43,135.66,4345.0,131.184,131.3388,131.0968,131.3195,4345.0
2023-11-17 13:20:00,135.65,135.69,135.56,135.65,6774.0,131.3098,131.3485,131.2227,131.3098,6774.0
2023-11-17 13:30:00,135.67,135.89,135.67,135.87,15796.0,131.3292,131.5421,131.3292,131.5228,15796.0
2023-11-17 13:40:00,135.85,135.89,135.76,135.81,10361.0,131.5034,131.5421,131.4163,131.4647,10361.0
2023-11-17 13:50:00,135.81,136.03,135.69,135.93,9082.0,131.4647,131.6776,131.3485,131.5808,9082.0
2023-11-17 14:00:00,135.94,135.99,135.92,135.95,6311.0,131.5905,131.6389,131.5712,131.6002,6311.0
2023-11-17 14:10:00,135.96,135.96,135.69,135.72,7189.0,131.6099,131.6099,131.3485,131.3776,7189.0
2023-11-17 14:20:00,135.7,135.73,135.53,135.55,4884.0,131.3582,131.3872,131.1936,131.213,4884.0
2023-11-17 14:30:00,135.56,135.67,135.55,135.63,6909.0,131.2227,131.3292,131.213,131.2904,6909.0
2023-11-17 14:40:00,135.63,135.68,135.57,135.61,7060.0,131.2904,131.3388,131.2324,131.2711,7060.0
2023-11-17 14:50:00,135.61,135.66,135.54,135.66,6467.0,131.2711,131.3195,131.2033,131.3195,6467.0
2023-11-17 15:00:00,135.64,135.64,135.44,135.51,6598.0,131.3001,131.3001,131.1065,131.1743,6598.0
2023-11-17 15:10:00,135.45,135.51,135.42,135.5,7553.0,131.1162,131.1743,131.0872,131.1646,7553.0
2023-11-17 15:20:00,135.51,135.81,135.46,135.76,20374.0,131.1743,131.4647,131.1259,131.4163,20374.0
2023-11-17 15:30:00,135.78,135.87,135.55,135.63,14320.0,131.4356,131.5228,131.213,131.2904,14320.0
2023-11-17 15:40:00,135.59,135.88,135.55,135.81,31391.0,131.2517,131.5324,131.213,131.4647,31391.0
2023-11-17 15:50:00,135.84,135.87,135.7,135.87,54857.0,131.4937,131.5228,131.3582,131.5228,54857.0
2023-11-20 09:30:00,135.43,135.86,134.65,134.81,11954.0,131.0968,131.5131,130.3418,130.4967,11954.0
2023-11-20 09:40:00,134.9,135.09,134.81,134.89,7491.0,130.5838,130.7677,130.4967,130.5741,7491.0
2023-11-20 09:50:00,134.83,135.04,134.65,135.03,6820.0,130.516,130.7193,130.3418,130.7096,6820.0
2023-11-20 10:00:00,134.97,135.39,134.9,135.28,6426.0,130.6515,131.0581,130.5838,130.9516,6426.0
2023-11-20 10:10:00,135.23,135.57,135.23,135.56,5870.0,130.9032,131.2324,130.9032,131.2227,5870.0
2023-11-20 10:20:00,135.59,135.69,135.48,135.6,4978.0,131.2517,131.3485,131.1452,131.2614,4978.0
2023-11-20 10:30:00,135.55,135.75,135.55,135.69,6720.0,131.213,131.4066,131.213,131.3485,6720.0
2023-11-20 10:40:00,135.67,135.75,135.61,135.71,5096.0,131.3292,131.4066,131.2711,131.3679,5096.0
2023-11-20 10:50:00,135.72,135.73,135.59,135.69,6970.0,131.3776,131.3872,131.2517,131.3485,6970.0
2023-11-20 11:00:00,135.68,135.82,135.53,135.82,6775.0,131.3388,131.4744,131.1936,131.4744,6775.0
2023-11-20 11:10:00,135.81,135.83,135.62,135.62,3347.0,131.4647,131.484,131.2808,131.2808,3347.0
2023-11-20 11:20:00,135.59,135.81,135.54,135.74,5742.0,131.2517,131.4647,131.2033,131.3969,5742.0
2023-11-20 11:30:00,135.75,135.94,135.72,135.82,4553.0,131.4066,131.5905,131.3776,131.4744,4553.0
2023-11-20 11:40:00,135.75,135.77,135.67,135.71,3991.0,131.4066,131.426,131.3292,131.3679,3991.0
2023-11-20 11:50:00,135.78,135.85,135.7,135.73,6715.0,131.4356,131.5034,131.3582,131.3872,6715.0
2023-11-20 12:00:00,135.72,135.75,135.67,135.71,2491.0,131.3776,131.4066,131.3292,131.3679,2491.0
2023-11-20 12:10:00,135.68,135.71,135.59,135.63,2971.0,131.3388,131.3679,131.2517,131.2904,2971.0
2023-11-20 12:20:00,135.63,135.65,135.42,135.44,4273.0,131.2904,131.3098,131.0872,131.1065,4273.0
2023-11-20 12:30:00,135.41,135.43,135.35,135.35,2344.0,131.0775,131.0968,131.0194,131.0194,2344.0
2023-11-20 12:40:00,135.37,135.37,135.25,135.27,2034.0,131.0388,131.0388,130.9226,130.942,2034.0
2023-11-20 12:50:00,135.24,135.3,135.22,135.3,2662.0,130.9129,130.971,130.8936,130.971,2662.0
2023-11-20 13:00:00,135.3,135.61,135.3,135.6,4192.0,130.971,131.2711,130.971,131.2614,4192.0
2023-11-20 13:10:00,135.59,135.61,135.47,135.52,7708.0,131.2517,131.2711,131.1356,131.184,7708.0
2023-11-20 13:20:00,135.52,135.64,135.5,135.52,4970.0,131.184,131.3001,131.1646,131.184,4970.0
2023-11-20 13:30:00,135.56,135.6,135.54,135.59,3110.0,131.2227,131.2614,131.2033,131.2517,3110.0
2023-11-20 13:40:00,135.57,135.7,135.56,135.68,4606.0,131.2324,131.3582,131.2227,131.3388,4606.0
2023-11-20 13:50:00,135.66,135.7,135.61,135.64,2737.0,131.3195,131.3582,131.2711,131.3001,2737.0
2023-11-20 14:00:00,135.68,135.78,135.67,135.78,4554.0,131.3388,131.4356,131.3292,131.4356,4554.0
2023-11-20 14:10:00,135.75,135.76,135.7,135.72,4131.0,131.4066,131.4163,131.3582,131.3776,4131.0
2023-11-20 14:20:00,135.7,135.73,135.61,135.67,5552.0,131.3582,131.3872,131.2711,131.3292,5552.0
2023-11-20 14:30:00,135.66,135.82,135.66,135.69,7314.0,131.3195,131.4744,131.3195,131.3485,7314.0
2023-11-20 14:40:00,135.69,135.84,135.69,135.73,4964.0,131.3485,131.4937,131.3485,131.3872,4964.0
2023-11-20 14:50:00,135.76,135.76,135.64,135.72,14714.0,131.4163,131.4163,131.3001,131.3776,14714.0
2023-11-20 15:00:00,135.69,135.9,135.68,135.9,50386.0,131.3485,131.5518,131.3388,131.5518,50386.0
2023-11-20 15:10:00,135.91,136.13,135.89,136.11,5976.0,131.5615,131.7744,131.5421,131.7551,5976.0
2023-11-20 15:20:00,136.1,136.25,135.97,136.22,6974.0,131.7454,131.8906,131.6196,131.8616,6974.0
2023-11-20 15:30:00,136.22,136.22,135.93,135.99,12603.0,131.8616,131.8616,131.5808,131.6389,12603.0
2023-11-20 15:40:00,136.0,136.01,135.74,135.75,20828.0,131.6486,131.6583,131.3969,131.4066,20828.0
2023-11-20 15:50:00,135.71,135.78,135.53,135.58,72245.0,131.3679,131.4356,131.1936,131.242,72245.0
2023-11-21 09:30:00,135.91,136.09,135.36,135.79,17208.0,131.5615,131.7357,131.0291,131.4453,17208.0
2023-11-21 09:40:00,135.76,136.48,135.75,136.21,13323.0,131.4163,132.1132,131.4066,131.8519,13323.0
2023-11-21 09:50:00,136.18,136.42,136.15,136.34,11724.0,131.8228,132.0552,131.7938,131.9777,11724.0
2023-11-21 10:00:00,136.46,136.47,135.99,136.06,33906.0,132.0939,132.1036,131.6389,131.7067,33906.0
2023-11-21 10:10:00,136.22,136.58,136.05,136.53,35023.0,131.8616,132.21,131.697,132.1616,35023.0
2023-11-21 10:20:00,136.45,136.53,136.33,136.39,14603.0,132.0842,132.1616,131.968,132.0261,14603.0
2023-11-21 10:30:00,136.38,136.52,136.28,136.45,15341.0,132.0164,132.152,131.9196,132.0842,15341.0
2023-11-21 10:40:00,136.44,136.69,136.39,136.69,19750.0,132.0745,132.3165,132.0261,132.3165,19750.0
2023-11-21 10:50:00,136.68,136.91,136.67,136.88,15024.0,132.3068,132.5295,132.2972,132.5004,15024.0
2023-11-21 11:00:00,136.88,136.9,136.6,136.69,12464.0,132.5004,132.5198,132.2294,132.3165,12464.0
2023-11-21 11:10:00,136.71,136.83,136.66,136.81,12986.0,132.3359,132.452,132.2875,132.4327,12986.0
2023-11-21 11:20:00,136.83,136.91,136.81,136.81,6401.0,132.452,132.5295,132.4327,132.4327,6401.0
2023-11-21 11:30:00,136.81,136.97,136.75,136.75,5808.0,132.4327,132.5876,132.3746,132.3746,5808.0
2023-11-21 11:40:00,136.72,136.74,136.61,136.72,15284.0,132.3456,132.3649,132.2391,132.3456,15284.0
2023-11-21 11:50:00,136.74,136.86,136.68,136.74,11152.0,132.3649,132.4811,132.3068,132.3649,11152.0
2023-11-21 12:00:00,136.76,136.91,136.69,136.9,6028.0,132.3843,132.5295,132.3165,132.5198,6028.0
2023-11-21 12:10:00,136.9,136.99,136.83,136.86,4085.0,132.5198,132.6069,132.452,132.4811,4085.0
2023-11-21 12:20:00,136.8,136.94,136.76,136.86,4551.0,132.423,132.5585,132.3843,132.4811,4551.0
2023-11-21 12:30:00,136.85,136.94,136.84,136.92,1357.0,132.4714,132.5585,132.4617,132.5392,1357.0
2023-11-21 12:40:00,136.89,136.96,136.82,136.84,6357.0,132.5101,132.5779,132.4424,132.4617,6357.0
2023-11-21 12:50:00,136.87,137.07,136.87,137.0,6732.0,132.4908,132.6844,132.4908,132.6166,6732.0
2023-11-21 13:00:00,137.0,137.0,136.84,136.93,3088.0,132.6166,132.6166,132.4617,132.5488,3088.0
2023-11-21 13:10:00,136.91,136.91,136.79,136.79,2205.0,132.5295,132.5295,132.4133,132.4133,2205.0
2023-11-21 13:20:00,136.8,136.86,136.75,136.77,3331.0,132.423,132.4811,132.3746,132.394,3331.0
2023-11-21 13:30:00,136.79,136.83,136.68,136.77,4357.0,132.4133,132.452,132.3068,132.394,4357.0
2023-11-21 13:40:00,136.75,136.98,136.73,136.86,6773.0,132.3746,132.5972,132.3552,132.4811,6773.0
2023-11-21 13:50:00,136.92,136.97,136.78,136.81,2438.0,132.5392,132.5876,132.4036,132.4327,2438.0
2023-11-21 14:00:00,136.71,136.82,136.61,136.61,7998.0,132.3359,132.4424,132.2391,132.2391,7998.0
2023-11-21 14:10:00,136.59,136.73,136.56,136.6,5977.0,132.2197,132.3552,132.1907,132.2294,5977.0
2023-11-21 14:20:00,136.59,136.68,136.57,136.67,5881.0,132.2197,132.3068,132.2004,132.2972,5881.0
2023-11-21 14:30:00,136.72,136.72,136.61,136.62,2284.0,132.3456,132.3456,132.2391,132.2488,2284.0
2023-11-21 14:40:00,136.61,136.67,136.58,136.65,5455.0,132.2391,132.2972,132.21,132.2778,5455.0
2023-11-21 14:50:00,136.68,136.75,136.57,136.74,12135.0,132.3068,132.3746,132.2004,132.3649,12135.0
2023-11-21 15:00:00,136.77,136.79,136.71,136.75,4108.0,132.394,132.4133,132.3359,132.3746,4108.0
2023-11-21 15:10:00,136.76,136.8,136.57,136.6,10152.0,132.3843,132.423,132.2004,132.2294,10152.0
2023-11-21 15:20:00,136.6,136.81,136.58,136.81,9429.0,132.2294,132.4327,132.21,132.4327,9429.0
2023-11-21 15:30:00,136.81,136.81,136.55,136.61,27066.0,132.4327,132.4327,132.181,132.2391,27066.0
2023-11-21 15:40:00,136.65,136.69,136.55,136.67,23595.0,132.2778,132.3165,132.181,132.2972,23595.0
2023-11-21 15:50:00,136.71,136.82,136.55,136.64,71976.0,132.3359,132.4424,132.181,132.2681,71976.0
2023-11-22 09:30:00,137.39,137.89,137.08,137.67,43044.0,132.9941,133.4781,132.694,133.2652,43044.0
2023-11-22 09:40:00,137.65,137.65,137.08,137.37,5155.0,133.2458,133.2458,132.694,132.9748,5155.0
2023-11-22 09:50:00,137.28,137.28,136.74,137.18,5557.0,132.8876,132.8876,132.3649,132.7908,5557.0
2023-11-22 10:00:00,136.98,137.04,136.81,136.89,6691.0,132.5972,132.6553,132.4327,132.5101,6691.0
2023-11-22 10:10:00,136.78,136.86,136.52,136.79,5705.0,132.4036,132.4811,132.152,132.4133,5705.0
2023-11-22 10:20:00,136.74,137.15,136.67,137.15,8035.0,132.3649,132.7618,132.2972,132.7618,8035.0
2023-11-22 10:30:00,137.16,137.39,137.15,137.21,7083.0,132.7715,132.9941,132.7618,132.8199,7083.0
2023-11-22 10:40:00,137.17,137.19,136.82,136.82,4418.0,132.7812,132.8005,132.4424,132.4424,4418.0
2023-11-22 10:50:00,136.83,136.88,136.56,136.63,4171.0,132.452,132.5004,132.1907,132.2584,4171.0
2023-11-22 11:00:00,136.72,136.97,136.64,136.97,4380.0,132.3456,132.5876,132.2681,132.5876,4380.0
2023-11-22 11:10:00,136.92,136.93,136.65,136.74,4133.0,132.5392,132.5488,132.2778,132.3649,4133.0
2023-11-22 11:20:00,136.66,136.8,136.56,136.69,4766.0,132.2875,132.423,132.1907,132.3165,4766.0
2023-11-22 11:30:00,136.73,136.81,136.67,136.68,4327.0,132.3552,132.4327,132.2972,132.3068,4327.0
2023-11-22 11:40:00,136.65,136.99,136.58,136.92,6002.0,132.2778,132.6069,132.21,132.5392,6002.0
2023-11-22 11:50:00,136.89,137.01,136.77,137.01,6882.0,132.5101,132.6263,132.394,132.6263,6882.0
2023-11-22 12:00:00,137.03,137.17,137.03,137.11,4825.0,132.6456,132.7812,132.6456,132.7231,4825.0
2023-11-22 12:10:00,137.12,137.13,136.73,136.75,6157.0,132.7328,132.7424,132.3552,132.3746,6157.0
2023-11-22 12:20:00,136.75,136.97,136.61,136.64,10698.0,132.3746,132.5876,132.2391,132.2681,10698.0
2023-11-22 12:30:00,136.71,136.71,136.56,136.63,2363.0,132.3359,132.3359,132.1907,132.2584,2363.0
2023-11-22 12:40:00,136.58,136.63,136.35,136.35,3909.0,132.21,132.2584,131.9874,131.9874,3909.0
2023-11-22 12:50:00,136.31,136.55,136.28,136.49,3479.0,131.9487,132.181,131.9196,132.1229,3479.0
2023-11-22 13:00:00,136.5,136.52,136.36,136.44,2528.0,132.1326,132.152,131.9971,132.0745,2528.0
2023-11-22 13:10:00,136.46,136.56,136.32,136.32,3703.0,132.0939,132.1907,131.9584,131.9584,3703.0
2023-11-22 13:20:00,136.32,136.4,136.25,136.33,3201.0,131.9584,132.0358,131.8906,131.968,3201.0
2023-11-22 13:30:00,136.37,136.41,136.23,136.39,3744.0,132.0068,132.0455,131.8712,132.0261,3744.0
2023-11-22 13:40:00,136.39,136.39,136.17,136.22,4825.0,132.0261,132.0261,131.8132,131.8616,4825.0
2023-11-22 13:50:00,136.22,136.3,136.07,136.13,8717.0,131.8616,131.939,131.7164,131.7744,8717.0
2023-11-22 14:00:00,136.13,136.29,136.12,136.22,11298.0,131.7744,131.9293,131.7648,131.8616,11298.0
2023-11-22 14:10:00,136.25,136.35,136.16,136.35,6733.0,131.8906,131.9874,131.8035,131.9874,6733.0
2023-11-22 14:20:00,136.33,136.36,136.27,136.36,3723.0,131.968,131.9971,131.91,131.9971,3723.0
2023-11-22 14:30:00,136.32,136.33,135.94,136.0,14913.0,131.9584,131.968,131.5905,131.6486,14913.0
2023-11-22 14:40:00,136.01,136.21,135.98,136.15,7990.0,131.6583,131.8519,131.6292,131.7938,7990.0
2023-11-22 14:50:00,136.19,136.46,136.18,136.34,8381.0,131.8325,132.0939,131.8228,131.9777,8381.0
2023-11-22 15:00:00,136.31,136.47,136.27,136.41,8700.0,131.9487,132.1036,131.91,132.0455,8700.0
2023-11-22 15:10:00,136.35,136.42,136.3,136.38,4574.0,131.9874,132.0552,131.939,132.0164,4574.0
2023-11-22 15:20:00,136.38,136.5,136.24,136.5,8767.0,132.0164,132.1326,131.8809,132.1326,8767.0
2023-11-22 15:30:00,136.53,136.59,136.44,136.49,11497.0,132.1616,132.2197,132.0745,132.1229,11497.0
2023-11-22 15:40:00,136.5,136.55,136.33,136.45,16475.0,132.1326,132.181,131.968,132.0842,16475.0
2023-11-22 15:50:00,136.43,136.69,136.37,136.61,54885.0,132.0648,132.3165,132.0068,132.2391,54885.0
2023-11-24 09:30:00,136.83,136.83,135.83,136.61,9894.0,132.452,132.452,131.484,132.2391,9894.0
2023-11-24 09:40:00,136.62,136.74,136.33,136.68,6029.0,132.2488,132.3649,131.968,132.3068,6029.0
2023-11-24 09:50:00,136.79,136.99,136.67,136.76,4261.0,132.4133,132.6069,132.2972,132.3843,4261.0
2023-11-24 10:00:00,136.74,137.17,136.65,136.84,10661.0,132.3649,132.7812,132.2778,132.4617,10661.0
2023-11-24 10:10:00,136.81,137.03,136.66,137.02,6200.0,132.4327,132.6456,132.2875,132.636,6200.0
2023-11-24 10:20:00,137.02,137.07,136.94,137.0,5335.0,132.636,132.6844,132.5585,132.6166,5335.0
2023-11-24 10:30:00,137.02,137.04,136.86,136.96,7102.0,132.636,132.6553,132.4811,132.5779,7102.0
2023-11-24 10:40:00,136.98,137.02,136.75,136.83,4412.0,132.5972,132.636,132.3746,132.452,4412.0
2023-11-24 10:50:00,136.89,137.07,136.8,136.98,5845.0,132.5101,132.6844,132.423,132.5972,5845.0
2023-11-24 11:00:00,137.0,137.0,136.58,136.74,3973.0,132.6166,132.6166,132.21,132.3649,3973.0
2023-11-24 11:10:00,136.73,136.78,136.52,136.53,2454.0,132.3552,132.4036,132.152,132.1616,2454.0
2023-11-24 11:20:00,136.57,136.77,136.57,136.67,5130.0,132.2004,132.394,132.2004,132.2972,5130.0
2023-11-24 11:30:00,136.68,136.82,136.67,136.74,4848.0,132.3068,132.4424,132.2972,132.3649,4848.0
2023-11-24 11:40:00,136.77,136.93,136.77,136.83,9094.0,132.394,132.5488,132.394,132.452,9094.0
2023-11-24 11:50:00,136.84,137.08,136.84,136.89,4105.0,132.4617,132.694,132.4617,132.5101,4105.0
2023-11-24 12:00:00,136.9,137.04,136.77,136.88,3485.0,132.5198,132.6553,132.394,132.5004,3485.0
2023-11-24 12:10:00,136.83,136.98,136.81,136.81,4214.0,132.452,132.5972,132.4327,132.4327,4214.0
2023-11-24 12:20:00,136.83,136.86,136.6,136.62,5287.0,132.452,132.4811,132.2294,132.2488,5287.0
2023-11-24 12:30:00,136.64,136.76,136.62,136.72,5486.0,132.2681,132.3843,132.2488,132.3456,5486.0
2023-11-24 12:40:00,136.75,136.82,136.64,136.64,8271.0,132.3746,132.4424,132.2681,132.2681,8271.0
2023-11-24 12:50:00,136.64,136.76,136.45,136.47,27327.0,132.2681,132.3843,132.0842,132.1036,27327.0
2023-11-27 09:30:00,135.64,136.66,135.25,136.34,10324.0,131.3001,132.2875,130.9226,131.9777,10324.0
2023-11-27 09:40:00,136.34,136.91,136.19,136.91,6670.0,131.9777,132.5295,131.8325,132.5295,6670.0
2023-11-27 09:50:00,136.91,136.91,136.55,136.68,9914.0,132.5295,132.5295,132.181,132.3068,9914.0
2023-11-27 10:00:00,136.73,136.96,136.61,136.84,9488.0,132.3552,132.5779,132.2391,132.4617,9488.0
2023-11-27 10:10:00,136.88,137.09,136.87,136.89,9395.0,132.5004,132.7037,132.4908,132.5101,9395.0
2023-11-27 10:20:00,136.99,137.05,136.86,136.97,9752.0,132.6069,132.665,132.4811,132.5876,9752.0
2023-11-27 10:30:00,137.07,137.23,137.03,137.04,5637.0,132.6844,132.8392,132.6456,132.6553,5637.0
2023-11-27 10:40:00,137.05,137.08,136.87,136.89,7069.0,132.665,132.694,132.4908,132.5101,7069.0
2023-11-27 10:50:00,136.93,137.16,136.88,136.98,7109.0,132.5488,132.7715,132.5004,132.5972,7109.0
2023-11-27 11:00:00,136.99,136.99,136.73,136.86,3211.0,132.6069,132.6069,132.3552,132.4811,3211.0
2023-11-27 11:10:00,136.83,137.01,136.71,136.97,6027.0,132.452,132.6263,132.3359,132.5876,6027.0
2023-11-27 11:20:00,136.98,137.1,136.94,137.08,13858.0,132.5972,132.7134,132.5585,132.694,13858.0
2023-11-27 11:30:00,137.09,137.09,136.89,136.91,4302.0,132.7037,132.7037,132.5101,132.5295,4302.0
2023-11-27 11:40:00,136.95,137.01,136.75,136.95,5547.0,132.5682,132.6263,132.3746,132.5682,5547.0
2023-11-27 11:50:00,136.89,137.27,136.82,137.17,11538.0,132.5101,132.878,132.4424,132.7812,11538.0
2023-11-27 12:00:00,137.06,137.17,137.03,137.14,7079.0,132.6747,132.7812,132.6456,132.7521,7079.0
2023-11-27 12:10:00,137.12,137.21,137.04,137.11,7036.0,132.7328,132.8199,132.6553,132.7231,7036.0
2023-11-27 12:20:00,137.07,137.08,136.93,137.06,9690.0,132.6844,132.694,132.5488,132.6747,9690.0
2023-11-27 12:30:00,137.03,137.12,137.01,137.01,4029.0,132.6456,132.7328,132.6263,132.6263,4029.0
2023-11-27 12:40:00,137.06,137.15,137.03,137.06,5389.0,132.6747,132.7618,132.6456,132.6747,5389.0
2023-11-27 12:50:00,137.06,137.14,137.04,137.04,4997.0,132.6747,132.7521,132.6553,132.6553,4997.0
2023-11-27 13:00:00,137.02,137.06,136.9,137.01,6194.0,132.636,132.6747,132.5198,132.6263,6194.0
2023-11-27 13:10:00,137.02,137.22,137.01,137.18,4259.0,132.636,132.8296,132.6263,132.7908,4259.0
2023-11-27 13:20:00,137.19,137.24,137.07,137.24,4476.0,132.8005,132.8489,132.6844,132.8489,4476.0
2023-11-27 13:30:00,137.24,137.3,137.21,137.22,5813.0,132.8489,132.907,132.8199,132.8296,5813.0
2023-11-27 13:40:00,137.25,137.29,137.15,137.16,7079.0,132.8586,132.8973,132.7618,132.7715,7079.0
2023-11-27 13:50:00,137.16,137.33,137.11,137.26,11634.0,132.7715,132.936,132.7231,132.8683,11634.0
2023-11-27 14:00:00,137.23,137.41,137.16,137.31,7746.0,132.8392,133.0135,132.7715,132.9167,7746.0
2023-11-27 14:10:00,137.3,137.37,137.28,137.33,8793.0,132.907,132.9748,132.8876,132.936,8793.0
2023-11-27 14:20:00,137.29,137.5,137.26,137.46,20183.0,132.8973,133.1006,132.8683,133.0619,20183.0
2023-11-27 14:30:00,137.46,137.46,137.28,137.33,10224.0,133.0619,133.0619,132.8876,132.936,10224.0
2023-11-27 14:40:00,137.31,137.31,137.08,137.13,6619.0,132.9167,132.9167,132.694,132.7424,6619.0
2023-11-27 14:50:00,137.11,137.28,137.1,137.28,7779.0,132.7231,132.8876,132.7134,132.8876,7779.0
2023-11-27 15:00:00,137.28,137.35,137.23,137.32,14652.0,132.8876,132.9554,132.8392,132.9264,14652.0
2023-11-27 15:10:00,137.33,137.54,137.28,137.53,12275.0,132.936,133.1393,132.8876,133.1296,12275.0
2023-11-27 15:20:00,137.55,137.67,137.46,137.64,18103.0,133.149,133.2652,133.0619,133.2361,18103.0
2023-11-27 15:30:00,137.66,137.66,137.44,137.55,18859.0,133.2555,133.2555,133.0425,133.149,18859.0
2023-11-27 15:40:00,137.55,137.61,137.3,137.34,27892.0,133.149,133.2071,132.907,132.9457,27892.0
2023-11-27 15:50:00,137.35,137.44,137.14,137.27,101669.0,132.9554,133.0425,132.7521,132.878,101669.0
2023-11-28 09:30:00,137.48,137.67,136.47,137.4,15702.0,133.0812,133.2652,132.1036,133.0038,15702.0
2023-11-28 09:40:00,137.5,137.86,137.33,137.86,10478.0,133.1006,133.4491,132.936,133.4491,10478.0
2023-11-28 09:50:00,137.79,138.05,137.66,137.74,17937.0,133.3813,133.633,133.2555,133.3329,17937.0
2023-11-28 10:00:00,137.77,137.77,137.61,137.68,10691.0,133.362,133.362,133.2071,133.2748,10691.0
2023-11-28 10:10:00,137.66,137.92,137.62,137.92,9134.0,133.2555,133.5072,133.2168,133.5072,9134.0
2023-11-28 10:20:00,137.95,137.99,137.81,137.89,11421.0,133.5362,133.5749,133.4007,133.4781,11421.0
2023-11-28 10:30:00,137.9,137.9,137.67,137.71,13444.0,133.4878,133.4878,133.2652,133.3039,13444.0
2023-11-28 10:40:00,137.74,138.24,137.71,138.12,23106.0,133.3329,133.8169,133.3039,133.7008,23106.0
2023-11-28 10:50:00,138.09,138.19,138.01,138.12,7609.0,133.6717,133.7685,133.5943,133.7008,7609.0
2023-11-28 11:00:00,138.15,138.21,138.09,138.19,13064.0,133.7298,133.7879,133.6717,133.7685,13064.0
2023-11-28 11:10:00,138.17,138.42,138.13,138.38,8930.0,133.7492,133.9912,133.7104,133.9524,8930.0
2023-11-28 11:20:00,138.38,138.38,138.19,138.22,7444.0,133.9524,133.9524,133.7685,133.7976,7444.0
2023-11-28 11:30:00,138.25,138.51,138.25,138.49,11669.0,133.8266,134.0783,133.8266,134.0589,11669.0
2023-11-28 11:40:00,138.47,138.57,138.45,138.55,13539.0,134.0396,134.1364,134.0202,134.117,13539.0
2023-11-28 11:50:00,138.55,138.67,138.49,138.62,42769.0,134.117,134.2332,134.0589,134.1848,42769.0
2023-11-28 12:00:00,138.61,138.62,138.18,138.42,16645.0,134.1751,134.1848,133.7588,133.9912,16645.0
2023-11-28 12:10:00,138.44,138.47,138.29,138.31,11200.0,134.0105,134.0396,133.8653,133.8847,11200.0
2023-11-28 12:20:00,138.17,138.35,138.06,138.18,8709.0,133.7492,133.9234,133.6427,133.7588,8709.0
2023-11-28 12:30:00,138.22,138.22,137.97,138.02,13718.0,133.7976,133.7976,133.5556,133.604,13718.0
2023-11-28 12:40:00,138.02,138.04,137.87,137.87,13083.0,133.604,133.6233,133.4588,133.4588,13083.0
2023-11-28 12:50:00,137.86,138.03,137.81,137.99,8064.0,133.4491,133.6136,133.4007,133.5749,8064.0
2023-11-28 13:00:00,137.96,137.97,137.64,137.91,15049.0,133.5459,133.5556,133.2361,133.4975,15049.0
2023-11-28 13:10:00,137.9,137.9,137.73,137.85,11365.0,133.4878,133.4878,133.3232,133.4394,11365.0
2023-11-28 13:20:00,137.85,138.05,137.79,138.01,11466.0,133.4394,133.633,133.3813,133.5943,11466.0
2023-11-28 13:30:00,138.1,138.13,137.96,138.08,10818.0,133.6814,133.7104,133.5459,133.662,10818.0
2023-11-28 13:40:00,138.05,138.12,137.96,138.08,10484.0,133.633,133.7008,133.5459,133.662,10484.0
2023-11-28 13:50:00,138.08,138.13,137.91,137.93,5637.0,133.662,133.7104,133.4975,133.5168,5637.0
2023-11-28 14:00:00,137.98,138.19,137.96,138.17,8661.0,133.5652,133.7685,133.5459,133.7492,8661.0
2023-11-28 14:10:00,138.17,138.26,138.1,138.11,16194.0,133.7492,133.8363,133.6814,133.6911,16194.0
2023-11-28 14:20:00,138.13,138.3,138.13,138.23,13018.0,133.7104,133.875,133.7104,133.8072,13018.0
2023-11-28 14:30:00,138.24,138.47,138.22,138.34,16818.0,133.8169,134.0396,133.7976,133.9137,16818.0
2023-11-28 14:40:00,138.35,138.52,138.31,138.52,13817.0,133.9234,134.088,133.8847,134.088,13817.0
2023-11-28 14:50:00,138.53,138.6,138.42,138.43,13684.0,134.0976,134.1654,133.9912,134.0008,13684.0
2023-11-28 15:00:00,138.44,138.53,138.36,138.49,14811.0,134.0105,134.0976,133.9331,134.0589,14811.0
2023-11-28 15:10:00,138.53,138.59,138.41,138.46,17626.0,134.0976,134.1557,133.9815,134.0299,17626.0
2023-11-28 15:20:00,138.44,138.63,138.33,138.47,39543.0,134.0105,134.1944,133.904,134.0396,39543.0
2023-11-28 15:30:00,138.47,138.51,138.21,138.22,19515.0,134.0396,134.0783,133.7879,133.7976,19515.0
2023-11-28 15:40:00,138.21,138.37,138.14,138.23,38368.0,133.7879,133.9428,133.7201,133.8072,38368.0
2023-11-28 15:50:00,138.27,138.4,138.02,138.09,150009.0,133.846,133.9718,133.604,133.6717,150009.0
2023-11-29 09:30:00,139.55,140.39,139.01,140.21,31833.0,135.085,135.8981,134.5623,135.7239,31833.0
2023-11-29 09:40:00,140.41,140.49,139.86,140.24,9865.0,135.9175,135.9949,135.3851,135.7529,9865.0
2023-11-29 09:50:00,140.24,140.35,139.96,140.0,13326.0,135.7529,135.8594,135.4819,135.5206,13326.0
2023-11-29 10:00:00,140.0,140.22,139.56,139.66,14686.0,135.5206,135.7336,135.0947,135.1915,14686.0
2023-11-29 10:10:00,139.61,139.61,139.24,139.34,7796.0,135.1431,135.1431,134.7849,134.8817,7796.0
2023-11-29 10:20:00,139.24,139.42,139.1,139.39,22013.0,134.7849,134.9592,134.6494,134.9301,22013.0
2023-11-29 10:30:00,139.34,139.65,139.34,139.65,6745.0,134.8817,135.1818,134.8817,135.1818,6745.0
2023-11-29 10:40:00,139.67,139.67,139.42,139.59,5674.0,135.2012,135.2012,134.9592,135.1237,5674.0
2023-11-29 10:50:00,139.63,139.95,139.62,139.77,6597.0,135.1625,135.4722,135.1528,135.298,6597.0
2023-11-29 11:00:00,139.78,139.86,139.63,139.65,3275.0,135.3077,135.3851,135.1625,135.1818,3275.0
2023-11-29 11:10:00,139.7,139.74,139.5,139.7,5495.0,135.2302,135.2689,135.0366,135.2302,5495.0
2023-11-29 11:20:00,139.72,139.83,139.72,139.74,5303.0,135.2496,135.3561,135.2496,135.2689,5303.0
2023-11-29 11:30:00,139.75,139.79,139.52,139.71,7683.0,135.2786,135.3173,135.056,135.2399,7683.0
2023-11-29 11:40:00,139.71,139.82,139.71,139.76,3780.0,135.2399,135.3464,135.2399,135.2883,3780.0
2023-11-29 11:50:00,139.7,139.82,139.65,139.74,11635.0,135.2302,135.3464,135.1818,135.2689,11635.0
2023-11-29 12:00:00,139.74,139.9,139.66,139.87,6308.0,135.2689,135.4238,135.1915,135.3948,6308.0
2023-11-29 12:10:00,139.9,140.02,139.88,140.02,7577.0,135.4238,135.54,135.4045,135.54,7577.0
2023-11-29 12:20:00,139.98,140.06,139.9,139.94,4204.0,135.5013,135.5787,135.4238,135.4625,4204.0
2023-11-29 12:30:00,139.99,140.08,139.96,140.06,4852.0,135.5109,135.5981,135.4819,135.5787,4852.0
2023-11-29 12:40:00,140.06,140.08,139.83,139.92,4886.0,135.5787,135.5981,135.3561,135.4432,4886.0
2023-11-29 12:50:00,139.91,139.97,139.86,139.93,2600.0,135.4335,135.4916,135.3851,135.4529,2600.0
2023-11-29 13:00:00,139.91,139.93,139.77,139.86,5556.0,135.4335,135.4529,135.298,135.3851,5556.0
2023-11-29 13:10:00,139.84,139.86,139.57,139.57,8249.0,135.3657,135.3851,135.1044,135.1044,8249.0
2023-11-29 13:20:00,139.56,139.79,139.56,139.78,9523.0,135.0947,135.3173,135.0947,135.3077,9523.0
2023-11-29 13:30:00,139.8,139.89,139.59,139.83,10530.0,135.327,135.4141,135.1237,135.3561,10530.0
2023-11-29 13:40:00,139.84,139.9,139.78,139.88,5312.0,135.3657,135.4238,135.3077,135.4045,5312.0
2023-11-29 13:50:00,139.88,139.93,139.82,139.84,8899.0,135.4045,135.4529,135.3464,135.3657,8899.0
2023-11-29 14:00:00,139.81,140.0,139.8,140.0,9825.0,135.3367,135.5206,135.327,135.5206,9825.0
2023-11-29 14:10:00,140.0,140.02,139.8,139.83,18624.0,135.5206,135.54,135.327,135.3561,18624.0
2023-11-29 14:20:00,139.73,139.86,139.73,139.78,11916.0,135.2593,135.3851,135.2593,135.3077,11916.0
2023-11-29 14:30:00,139.77,139.77,139.44,139.46,7028.0,135.298,135.298,134.9785,134.9979,7028.0
2023-11-29 14:40:00,139.48,139.61,139.42,139.61,7882.0,135.0172,135.1431,134.9592,135.1431,7882.0
2023-11-29 14:50:00,139.58,139.63,139.53,139.61,8950.0,135.1141,135.1625,135.0656,135.1431,8950.0
2023-11-29 15:00:00,139.56,139.59,139.49,139.55,10850.0,135.0947,135.1237,135.0269,135.085,10850.0
2023-11-29 15:10:00,139.52,139.57,139.23,139.29,11025.0,135.056,135.1044,134.7752,134.8333,11025.0
2023-11-29 15:20:00,139.29,139.5,139.22,139.38,31895.0,134.8333,135.0366,134.7656,134.9204,31895.0
2023-11-29 15:30:00,139.38,139.48,139.28,139.3,66352.0,134.9204,135.0172,134.8236,134.843,66352.0
2023-11-29 15:40:00,139.3,139.64,139.26,139.63,36655.0,134.843,135.1721,134.8043,135.1625,36655.0
2023-11-29 15:50:00,139.66,139.7,139.42,139.55,114567.0,135.1915,135.2302,134.9592,135.085,114567.0
2023-11-30 09:30:00,139.78,140.1,139.11,139.42,32051.0,135.3077,135.6174,134.6591,134.9592,32051.0
2023-11-30 09:40:00,139.32,139.52,139.14,139.33,6850.0,134.8624,135.056,134.6881,134.872,6850.0
2023-11-30 09:50:00,139.48,140.02,139.34,139.9,13730.0,135.0172,135.54,134.8817,135.4238,13730.0
2023-11-30 10:00:00,140.12,140.12,139.61,139.93,4505.0,135.6368,135.6368,135.1431,135.4529,4505.0
2023-11-30 10:10:00,139.92,140.0,139.65,139.76,10672.0,135.4432,135.5206,135.1818,135.2883,10672.0
2023-11-30 10:20:00,139.81,139.98,139.81,139.89,4344.0,135.3367,135.5013,135.3367,135.4141,4344.0
2023-11-30 10:30:00,139.89,140.03,139.78,139.8,10175.0,135.4141,135.5497,135.3077,135.327,10175.0
2023-11-30 10:40:00,139.83,140.07,139.8,139.98,16559.0,135.3561,135.5884,135.327,135.5013,16559.0
2023-11-30 10:50:00,139.92,140.25,139.89,140.22,34083.0,135.4432,135.7626,135.4141,135.7336,34083.0
2023-11-30 11:00:00,140.3,140.43,140.22,140.28,24281.0,135.811,135.9369,135.7336,135.7917,24281.0
2023-11-30 11:10:00,140.32,140.5,140.32,140.41,5236.0,135.8304,136.0046,135.8304,135.9175,5236.0
2023-11-30 11:20:00,140.39,140.54,140.34,140.39,10128.0,135.8981,136.0433,135.8497,135.8981,10128.0
2023-11-30 11:30:00,140.4,140.58,140.39,140.47,6611.0,135.9078,136.0821,135.8981,135.9756,6611.0
2023-11-30 11:40:00,140.46,140.52,140.16,140.24,10342.0,135.9659,136.024,135.6755,135.7529,10342.0
2023-11-30 11:50:00,140.25,140.37,140.18,140.19,9750.0,135.7626,135.8788,135.6949,135.7045,9750.0
2023-11-30 12:00:00,140.17,140.57,140.16,140.52,11539.0,135.6852,136.0724,135.6755,136.024,11539.0
2023-11-30 12:10:00,140.57,140.57,140.26,140.26,7527.0,136.0724,136.0724,135.7723,135.7723,7527.0
2023-11-30 12:20:00,140.25,140.27,140.16,140.19,5406.0,135.7626,135.782,135.6755,135.7045,5406.0
2023-11-30 12:30:00,140.22,140.27,139.94,140.11,11130.0,135.7336,135.782,135.4625,135.6271,11130.0
2023-11-30 12:40:00,140.08,140.55,140.05,140.52,28056.0,135.5981,136.053,135.569,136.024,28056.0
2023-11-30 12:50:00,140.53,140.54,140.35,140.42,10503.0,136.0337,136.0433,135.8594,135.9272,10503.0
2023-11-30 13:00:00,140.41,140.59,140.37,140.52,27045.0,135.9175,136.0917,135.8788,136.024,27045.0
2023-11-30 13:10:00,140.52,140.73,140.49,140.71,13177.0,136.024,136.2273,135.9949,136.2079,13177.0
2023-11-30 13:20:00,140.71,140.9,140.68,140.73,10373.0,136.2079,136.3918,136.1789,136.2273,10373.0
2023-11-30 13:30:00,140.76,140.92,140.65,140.84,9095.0,136.2563,136.4112,136.1498,136.3337,9095.0
2023-11-30 13:40:00,140.84,140.97,140.82,140.88,6088.0,136.3337,136.4596,136.3144,136.3725,6088.0
2023-11-30 13:50:00,140.91,140.95,140.8,140.95,8143.0,136.4015,136.4402,136.295,136.4402,8143.0
2023-11-30 14:00:00,140.96,141.16,140.92,141.14,12260.0,136.4499,136.6435,136.4112,136.6241,12260.0
2023-11-30 14:10:00,141.16,141.41,141.16,141.37,33262.0,136.6435,136.8855,136.6435,136.8468,33262.0
2023-11-30 14:20:00,141.37,141.37,141.18,141.25,12555.0,136.8468,136.8468,136.6629,136.7306,12555.0
2023-11-30 14:30:00,141.25,141.4,141.2,141.34,15025.0,136.7306,136.8758,136.6822,136.8177,15025.0
2023-11-30 14:40:00,141.36,141.54,141.35,141.53,13363.0,136.8371,137.0113,136.8274,137.0017,13363.0
2023-11-30 14:50:00,141.53,141.72,141.51,141.69,18830.0,137.0017,137.1856,136.9823,137.1565,18830.0
2023-11-30 15:00:00,141.66,141.66,141.41,141.5,18087.0,137.1275,137.1275,136.8855,136.9726,18087.0
2023-11-30 15:10:00,141.5,141.67,141.38,141.42,26462.0,136.9726,137.1372,136.8565,136.8952,26462.0
2023-11-30 15:20:00,141.41,141.56,141.28,141.28,49619.0,136.8855,137.0307,136.7597,136.7597,49619.0
2023-11-30 15:30:00,141.24,141.46,141.11,141.39,49423.0,136.7209,136.9339,136.5951,136.8661,49423.0
2023-11-30 15:40:00,141.36,141.86,141.33,141.76,105382.0,136.8371,137.3211,136.8081,137.2243,105382.0
2023-11-30 15:50:00,141.77,142.08,141.57,141.95,235551.0,137.234,137.5341,137.0404,137.4082,235551.0
2023-12-01 09:30:00,141.73,142.21,141.45,141.94,27711.0,137.1953,137.6599,136.9242,137.3985,27711.0
2023-12-01 09:40:00,141.82,142.04,141.69,141.96,10947.0,137.2824,137.4953,137.1565,137.4179,10947.0
2023-12-01 09:50:00,141.96,142.33,141.93,142.05,15968.0,137.4179,137.7761,137.3889,137.505,15968.0
2023-12-01 10:00:00,142.11,142.38,142.02,142.34,15212.0,137.5631,137.8245,137.476,137.7857,15212.0
2023-12-01 10:10:00,142.34,142.35,141.62,141.69,10403.0,137.7857,137.7954,137.0888,137.1565,10403.0
2023-12-01 10:20:00,141.7,141.85,141.53,141.65,12174.0,137.1662,137.3114,137.0017,137.1178,12174.0
2023-12-01 10:30:00,141.65,142.21,141.65,142.11,17941.0,137.1178,137.6599,137.1178,137.5631,17941.0
2023-12-01 10:40:00,142.13,142.21,142.04,142.07,9440.0,137.5825,137.6599,137.4953,137.5244,9440.0
2023-12-01 10:50:00,142.13,142.43,142.05,142.1,7750.0,137.5825,137.8729,137.505,137.5534,7750.0
2023-12-01 11:00:00,142.07,142.07,141.63,142.0,11912.0,137.5244,137.5244,137.0985,137.4566,11912.0
2023-12-01 11:10:00,142.01,142.42,142.0,142.3,6245.0,137.4663,137.8632,137.4566,137.747,6245.0
2023-12-01 11:20:00,142.23,142.43,142.16,142.43,6604.0,137.6793,137.8729,137.6115,137.8729,6604.0
2023-12-01 11:30:00,142.43,142.75,142.26,142.64,6097.0,137.8729,138.1826,137.7083,138.0761,6097.0
2023-12-01 11:40:00,142.58,143.26,142.57,143.14,14419.0,138.0181,138.6763,138.0084,138.5601,14419.0
2023-12-01 11:50:00,143.14,143.33,143.11,143.12,17675.0,138.5601,138.7441,138.5311,138.5408,17675.0
2023-12-01 12:00:00,143.11,143.19,143.06,143.1,9730.0,138.5311,138.6085,138.4827,138.5214,9730.0
2023-12-01 12:10:00,143.12,143.21,143.0,143.02,18567.0,138.5408,138.6279,138.4246,138.444,18567.0
2023-12-01 12:20:00,143.03,143.14,142.99,143.06,19486.0,138.4537,138.5601,138.4149,138.4827,19486.0
2023-12-01 12:30:00,143.01,143.16,142.98,143.11,13231.0,138.4343,138.5795,138.4053,138.5311,13231.0
2023-12-01 12:40:00,143.16,143.32,143.09,143.31,6101.0,138.5795,138.7344,138.5117,138.7247,6101.0
2023-12-01 12:50:00,143.38,143.38,143.21,143.25,6893.0,138.7925,138.7925,138.6279,138.6666,6893.0
2023-12-01 13:00:00,143.28,143.38,143.25,143.38,10870.0,138.6957,138.7925,138.6666,138.7925,10870.0
2023-12-01 13:10:00,143.37,143.43,143.27,143.36,7467.0,138.7828,138.8409,138.686,138.7731,7467.0
2023-12-01 13:20:00,143.33,143.5,143.29,143.35,7452.0,138.7441,138.9086,138.7053,138.7634,7452.0
2023-12-01 13:30:00,143.31,143.35,143.25,143.25,12808.0,138.7247,138.7634,138.6666,138.6666,12808.0
2023-12-01 13:40:00,143.25,143.25,143.1,143.23,14493.0,138.6666,138.6666,138.5214,138.6473,14493.0
2023-12-01 13:50:00,143.27,143.29,143.16,143.2,7838.0,138.686,138.7053,138.5795,138.6182,7838.0
2023-12-01 14:00:00,143.23,143.3,143.14,143.16,7075.0,138.6473,138.715,138.5601,138.5795,7075.0
2023-12-01 14:10:00,143.11,143.45,143.11,143.34,14185.0,138.5311,138.8602,138.5311,138.7537,14185.0
2023-12-01 14:20:00,143.33,143.46,143.3,143.41,9777.0,138.7441,138.8699,138.715,138.8215,9777.0
2023-12-01 14:30:00,143.41,143.56,143.4,143.42,11936.0,138.8215,138.9667,138.8118,138.8312,11936.0
2023-12-01 14:40:00,143.45,143.5,143.26,143.49,17161.0,138.8602,138.9086,138.6763,138.8989,17161.0
2023-12-01 14:50:00,143.5,143.61,143.47,143.52,10246.0,138.9086,139.0151,138.8796,138.928,10246.0
2023-12-01 15:00:00,143.51,143.64,143.46,143.49,20831.0,138.9183,139.0441,138.8699,138.8989,20831.0
2023-12-01 15:10:00,143.51,143.58,143.4,143.46,17209.0,138.9183,138.9861,138.8118,138.8699,17209.0
2023-12-01 15:20:00,143.46,143.72,143.37,143.68,20811.0,138.8699,139.1216,138.7828,139.0829,20811.0
2023-12-01 15:30:00,143.72,143.83,143.43,143.48,18199.0,139.1216,139.2281,138.8409,138.8893,18199.0
2023-12-01 15:40:00,143.47,143.82,143.45,143.82,33523.0,138.8796,139.2184,138.8602,139.2184,33523.0
2023-12-01 15:50:00,143.82,143.86,143.47,143.64,206156.0,139.2184,139.2571,138.8796,139.0441,206156.0
2023-12-04 09:30:00,143.02,143.85,142.76,143.68,21565.0,138.444,139.2474,138.1923,139.0829,21565.0
2023-12-04 09:40:00,143.81,144.51,143.68,144.47,7205.0,139.2087,139.8863,139.0829,139.8476,7205.0
2023-12-04 09:50:00,144.47,144.76,143.55,143.56,29137.0,139.8476,140.1283,138.957,138.9667,29137.0
2023-12-04 10:00:00,143.65,144.22,143.46,144.2,20257.0,139.0538,139.6056,138.8699,139.5862,20257.0
2023-12-04 10:10:00,144.28,144.29,143.55,143.61,15786.0,139.6637,139.6734,138.957,139.0151,15786.0
2023-12-04 10:20:00,143.64,143.81,143.34,143.52,11118.0,139.0441,139.2087,138.7537,138.928,11118.0
2023-12-04 10:30:00,143.52,143.57,143.23,143.34,10180.0,138.928,138.9764,138.6473,138.7537,10180.0
2023-12-04 10:40:00,143.4,143.43,143.12,143.27,16405.0,138.8118,138.8409,138.5408,138.686,16405.0
2023-12-04 10:50:00,143.28,143.28,142.85,142.97,19380.0,138.6957,138.6957,138.2794,138.3956,19380.0
2023-12-04 11:00:00,142.92,143.21,142.86,143.2,13116.0,138.3472,138.6279,138.2891,138.6182,13116.0
2023-12-04 11:10:00,143.16,143.23,143.05,143.19,18176.0,138.5795,138.6473,138.473,138.6085,18176.0
2023-12-04 11:20:00,143.21,143.27,142.97,143.07,16609.0,138.6279,138.686,138.3956,138.4924,16609.0
2023-12-04 11:30:00,143.02,143.23,142.92,143.19,16284.0,138.444,138.6473,138.3472,138.6085,16284.0
2023-12-04 11:40:00,143.22,143.35,143.16,143.21,11528.0,138.6376,138.7634,138.5795,138.6279,11528.0
2023-12-04 11:50:00,143.22,143.27,143.06,143.16,16883.0,138.6376,138.686,138.4827,138.5795,16883.0
2023-12-04 12:00:00,143.21,143.24,143.09,143.17,9075.0,138.6279,138.6569,138.5117,138.5892,9075.0
2023-12-04 12:10:00,143.2,143.24,143.11,143.24,12037.0,138.6182,138.6569,138.5311,138.6569,12037.0
2023-12-04 12:20:00,143.26,143.36,143.18,143.32,13774.0,138.6763,138.7731,138.5989,138.7344,13774.0
2023-12-04 12:30:00,143.31,143.42,143.23,143.26,12312.0,138.7247,138.8312,138.6473,138.6763,12312.0
2023-12-04 12:40:00,143.25,143.3,143.16,143.26,7954.0,138.6666,138.715,138.5795,138.6763,7954.0
2023-12-04 12:50:00,143.26,143.42,143.24,143.38,11291.0,138.6763,138.8312,138.6569,138.7925,11291.0
2023-12-04 13:00:00,143.4,143.4,143.18,143.22,27673.0,138.8118,138.8118,138.5989,138.6376,27673.0
2023-12-04 13:10:00,143.22,143.31,143.2,143.28,8539.0,138.6376,138.7247,138.6182,138.6957,8539.0
2023-12-04 13:20:00,143.29,143.35,143.14,143.19,15835.0,138.7053,138.7634,138.5601,138.6085,15835.0
2023-12-04 13:30:00,143.17,143.23,143.07,143.2,17633.0,138.5892,138.6473,138.4924,138.6182,17633.0
2023-12-04 13:40:00,143.21,143.22,143.04,143.11,34127.0,138.6279,138.6376,138.4633,138.5311,34127.0
2023-12-04 13:50:00,143.11,143.17,142.99,143.12,14865.0,138.5311,138.5892,138.4149,138.5408,14865.0
2023-12-04 14:00:00,143.15,143.27,143.11,143.23,33416.0,138.5698,138.686,138.5311,138.6473,33416.0
2023-12-04 14:10:00,143.24,143.45,143.21,143.34,25539.0,138.6569,138.8602,138.6279,138.7537,25539.0
2023-12-04 14:20:00,143.37,143.4,143.19,143.23,11578.0,138.7828,138.8118,138.6085,138.6473,11578.0
2023-12-04 14:30:00,143.25,143.62,143.24,143.54,14347.0,138.6666,139.0248,138.6569,138.9473,14347.0
2023-12-04 14:40:00,143.52,143.59,143.46,143.48,11898.0,138.928,138.9957,138.8699,138.8893,11898.0
2023-12-04 14:50:00,143.45,143.61,143.44,143.55,16782.0,138.8602,139.0151,138.8505,138.957,16782.0
2023-12-04 15:00:00,143.56,143.6,143.34,143.46,17773.0,138.9667,139.0054,138.7537,138.8699,17773.0
2023-12-04 15:10:00,143.48,143.57,143.35,143.51,16023.0,138.8893,138.9764,138.7634,138.9183,16023.0
2023-12-04 15:20:00,143.5,143.51,143.27,143.33,24509.0,138.9086,138.9183,138.686,138.7441,24509.0
2023-12-04 15:30:00,143.33,143.36,143.09,143.26,35684.0,138.7441,138.7731,138.5117,138.6763,35684.0
2023-12-04 15:40:00,143.25,143.29,143.16,143.17,72130.0,138.6666,138.7053,138.5795,138.5892,72130.0
2023-12-04 15:50:00,143.17,143.3,142.98,143.14,280607.0,138.5892,138.715,138.4053,138.5601,280607.0
2023-12-05 09:30:00,142.31,142.61,141.6,141.81,24675.0,137.7567,138.0471,137.0694,137.2727,24675.0
2023-12-05 09:40:00,141.97,142.07,141.29,141.75,20538.0,137.4276,137.5244,136.7693,137.2146,20538.0
2023-12-05 09:50:00,141.86,141.97,141.54,141.97,6561.0,137.3211,137.4276,137.0113,137.4276,6561.0
2023-12-05 10:00:00,142.06,142.5,141.92,142.05,8188.0,137.5147,137.9406,137.3792,137.505,8188.0
2023-12-05 10:10:00,141.93,142.01,141.76,141.97,8928.0,137.3889,137.4663,137.2243,137.4276,8928.0
2023-12-05 10:20:00,141.97,142.06,141.88,142.01,11997.0,137.4276,137.5147,137.3405,137.4663,11997.0
2023-12-05 10:30:00,142.02,142.03,141.7,141.77,10499.0,137.476,137.4857,137.1662,137.234,10499.0
2023-12-05 10:40:00,141.77,142.24,141.75,142.24,9780.0,137.234,137.6889,137.2146,137.6889,9780.0
2023-12-05 10:50:00,142.12,142.25,142.06,142.18,12559.0,137.5728,137.6986,137.5147,137.6309,12559.0
2023-12-05 11:00:00,142.19,142.24,142.07,142.09,15407.0,137.6405,137.6889,137.5244,137.5437,15407.0
2023-12-05 11:10:00,142.09,142.1,141.87,141.87,22871.0,137.5437,137.5534,137.3308,137.3308,22871.0
2023-12-05 11:20:00,141.9,142.32,141.86,142.32,12631.0,137.3598,137.7664,137.3211,137.7664,12631.0
2023-12-05 11:30:00,142.38,142.55,142.37,142.42,13070.0,137.8245,137.989,137.8148,137.8632,13070.0
2023-12-05 11:40:00,142.43,142.49,142.23,142.34,13552.0,137.8729,137.9309,137.6793,137.7857,13552.0
2023-12-05 11:50:00,142.34,142.35,142.0,142.15,9739.0,137.7857,137.7954,137.4566,137.6018,9739.0
2023-12-05 12:00:00,142.2,142.4,142.2,142.27,8245.0,137.6502,137.8438,137.6502,137.718,8245.0
2023-12-05 12:10:00,142.3,142.4,142.23,142.34,8818.0,137.747,137.8438,137.6793,137.7857,8818.0
2023-12-05 12:20:00,142.34,142.35,142.17,142.28,12540.0,137.7857,137.7954,137.6212,137.7277,12540.0
2023-12-05 12:30:00,142.29,142.29,142.07,142.16,8336.0,137.7373,137.7373,137.5244,137.6115,8336.0
2023-12-05 12:40:00,142.18,142.18,141.95,142.14,9804.0,137.6309,137.6309,137.4082,137.5921,9804.0
2023-12-05 12:50:00,142.16,142.27,142.08,142.27,10627.0,137.6115,137.718,137.5341,137.718,10627.0
2023-12-05 13:00:00,142.25,142.41,142.18,142.28,10362.0,137.6986,137.8535,137.6309,137.7277,10362.0
2023-12-05 13:10:00,142.35,142.42,142.29,142.39,9296.0,137.7954,137.8632,137.7373,137.8341,9296.0
2023-12-05 13:20:00,142.44,142.46,142.22,142.25,16406.0,137.8825,137.9019,137.6696,137.6986,16406.0
2023-12-05 13:30:00,142.25,142.34,142.17,142.21,10977.0,137.6986,137.7857,137.6212,137.6599,10977.0
2023-12-05 13:40:00,142.2,142.2,142.04,142.13,10820.0,137.6502,137.6502,137.4953,137.5825,10820.0
2023-12-05 13:50:00,142.1,142.18,142.09,142.15,7860.0,137.5534,137.6309,137.5437,137.6018,7860.0
2023-12-05 14:00:00,142.17,142.19,142.01,142.13,14798.0,137.6212,137.6405,137.4663,137.5825,14798.0
2023-12-05 14:10:00,142.16,142.29,142.15,142.19,14233.0,137.6115,137.7373,137.6018,137.6405,14233.0
2023-12-05 14:20:00,142.23,142.32,142.14,142.31,12296.0,137.6793,137.7664,137.5921,137.7567,12296.0
2023-12-05 14:30:00,142.33,142.46,142.28,142.33,37273.0,137.7761,137.9019,137.7277,137.7761,37273.0
2023-12-05 14:40:00,142.33,142.42,142.28,142.42,11815.0,137.7761,137.8632,137.7277,137.8632,11815.0
2023-12-05 14:50:00,142.43,142.55,142.43,142.49,12167.0,137.8729,137.989,137.8729,137.9309,12167.0
2023-12-05 15:00:00,142.48,142.55,142.37,142.53,18772.0,137.9213,137.989,137.8148,137.9697,18772.0
2023-12-05 15:10:00,142.54,142.74,142.5,142.68,19425.0,137.9793,138.1729,137.9406,138.1149,19425.0
2023-12-05 15:20:00,142.69,142.77,142.59,142.74,30819.0,138.1245,138.202,138.0277,138.1729,30819.0
2023-12-05 15:30:00,142.74,142.75,142.52,142.58,28934.0,138.1729,138.1826,137.96,138.0181,28934.0
2023-12-05 15:40:00,142.59,142.7,142.48,142.62,56649.0,138.0277,138.1342,137.9213,138.0568,56649.0
2023-12-05 15:50:00,142.61,142.69,142.37,142.69,190816.0,138.0471,138.1245,137.8148,138.1245,190816.0
2023-12-06 09:30:00,143.86,144.47,142.58,144.16,29186.0,139.2571,139.8476,138.0181,139.5475,29186.0
2023-12-06 09:40:00,144.19,144.36,144.01,144.29,28986.0,139.5766,139.7411,139.4023,139.6734,28986.0
2023-12-06 09:50:00,144.28,144.65,144.11,144.32,19706.0,139.6637,140.0218,139.4991,139.7024,19706.0
2023-12-06 10:00:00,144.39,144.53,144.33,144.38,23110.0,139.7702,139.9057,139.7121,139.7605,23110.0
2023-12-06 10:10:00,144.33,144.34,144.11,144.11,30261.0,139.7121,139.7218,139.4991,139.4991,30261.0
2023-12-06 10:20:00,144.1,144.13,143.78,143.94,45667.0,139.4894,139.5185,139.1797,139.3345,45667.0
2023-12-06 10:30:00,143.97,144.22,143.97,144.04,29650.0,139.3636,139.6056,139.3636,139.4313,29650.0
2023-12-06 10:40:00,144.02,144.02,143.74,143.77,30353.0,139.412,139.412,139.1409,139.17,30353.0
2023-12-06 10:50:00,143.81,143.84,143.3,143.37,33339.0,139.2087,139.2377,138.715,138.7828,33339.0
2023-12-06 11:00:00,143.34,143.57,143.18,143.18,33968.0,138.7537,138.9764,138.5989,138.5989,33968.0
2023-12-06 11:10:00,143.2,143.34,143.17,143.2,12557.0,138.6182,138.7537,138.5892,138.6182,12557.0
2023-12-06 11:20:00,143.13,143.22,142.89,143.22,12341.0,138.5505,138.6376,138.3181,138.6376,12341.0
2023-12-06 11:30:00,143.22,143.39,143.17,143.18,30451.0,138.6376,138.8021,138.5892,138.5989,30451.0
2023-12-06 11:40:00,143.2,143.39,143.17,143.33,10600.0,138.6182,138.8021,138.5892,138.7441,10600.0
2023-12-06 11:50:00,143.32,143.5,143.22,143.5,17109.0,138.7344,138.9086,138.6376,138.9086,17109.0
2023-12-06 12:00:00,143.56,143.56,143.21,143.3,10067.0,138.9667,138.9667,138.6279,138.715,10067.0
2023-12-06 12:10:00,143.29,143.39,143.16,143.16,13684.0,138.7053,138.8021,138.5795,138.5795,13684.0
2023-12-06 12:20:00,143.17,143.29,143.17,143.24,13543.0,138.5892,138.7053,138.5892,138.6569,13543.0
2023-12-06 12:30:00,143.23,143.25,143.15,143.25,15937.0,138.6473,138.6666,138.5698,138.6666,15937.0
2023-12-06 12:40:00,143.27,143.3,142.86,142.86,9023.0,138.686,138.715,138.2891,138.2891,9023.0
2023-12-06 12:50:00,142.89,142.91,142.79,142.9,11201.0,138.3181,138.3375,138.2213,138.3278,11201.0
2023-12-06 13:00:00,142.89,143.05,142.82,142.82,11600.0,138.3181,138.473,138.2504,138.2504,11600.0
2023-12-06 13:10:00,142.81,142.98,142.81,142.97,14674.0,138.2407,138.4053,138.2407,138.3956,14674.0
2023-12-06 13:20:00,143.03,143.35,142.99,143.34,9445.0,138.4537,138.7634,138.4149,138.7537,9445.0
2023-12-06 13:30:00,143.36,143.41,143.27,143.27,18974.0,138.7731,138.8215,138.686,138.686,18974.0
2023-12-06 13:40:00,143.28,143.39,143.14,143.18,12255.0,138.6957,138.8021,138.5601,138.5989,12255.0
2023-12-06 13:50:00,143.17,143.31,143.16,143.24,11353.0,138.5892,138.7247,138.5795,138.6569,11353.0
2023-12-06 14:00:00,143.23,143.29,143.11,143.11,14152.0,138.6473,138.7053,138.5311,138.5311,14152.0
2023-12-06 14:10:00,143.1,143.24,143.03,143.19,15291.0,138.5214,138.6569,138.4537,138.6085,15291.0
2023-12-06 14:20:00,143.19,143.19,143.05,143.14,13403.0,138.6085,138.6085,138.473,138.5601,13403.0
2023-12-06 14:30:00,143.15,143.38,143.15,143.32,11678.0,138.5698,138.7925,138.5698,138.7344,11678.0
2023-12-06 14:40:00,143.32,143.35,143.27,143.3,15216.0,138.7344,138.7634,138.686,138.715,15216.0
2023-12-06 14:50:00,143.32,143.39,143.19,143.34,15883.0,138.7344,138.8021,138.6085,138.7537,15883.0
2023-12-06 15:00:00,143.34,143.34,143.16,143.25,15418.0,138.7537,138.7537,138.5795,138.6666,15418.0
2023-12-06 15:10:00,143.25,143.27,143.03,143.07,16380.0,138.6666,138.686,138.4537,138.4924,16380.0
2023-12-06 15:20:00,143.05,143.05,142.75,142.75,16316.0,138.473,138.473,138.1826,138.1826,16316.0
2023-12-06 15:30:00,142.75,142.77,142.51,142.54,23368.0,138.1826,138.202,137.9503,137.9793,23368.0
2023-12-06 15:40:00,142.54,142.74,142.44,142.69,43233.0,137.9793,138.1729,137.8825,138.1245,43233.0
2023-12-06 15:50:00,142.68,142.72,142.39,142.71,172838.0,138.1149,138.1536,137.8341,138.1439,172838.0
2023-12-07 09:30:00,144.12,144.12,143.48,143.68,33449.0,139.5088,139.5088,138.8893,139.0829,33449.0
2023-12-07 09:40:00,143.64,144.31,143.64,144.31,10768.0,139.0441,139.6927,139.0441,139.6927,10768.0
2023-12-07 09:50:00,144.32,144.96,144.27,144.62,17890.0,139.7024,140.3219,139.654,139.9928,17890.0
2023-12-07 10:00:00,144.53,144.82,144.28,144.67,33107.0,139.9057,140.1864,139.6637,140.0412,33107.0
2023-12-07 10:10:00,144.68,144.95,144.57,144.93,16498.0,140.0509,140.3122,139.9444,140.2929,16498.0
2023-12-07 10:20:00,144.94,145.05,144.71,144.79,15333.0,140.3026,140.409,140.0799,140.1574,15333.0
2023-12-07 10:30:00,144.78,144.87,144.61,144.63,11061.0,140.1477,140.2348,139.9831,140.0025,11061.0
2023-12-07 10:40:00,144.61,144.72,144.42,144.72,10829.0,139.9831,140.0896,139.7992,140.0896,10829.0
2023-12-07 10:50:00,144.68,144.88,144.65,144.81,13889.0,140.0509,140.2445,140.0218,140.1767,13889.0
2023-12-07 11:00:00,144.89,144.94,144.66,144.84,12035.0,140.2542,140.3026,140.0315,140.2058,12035.0
2023-12-07 11:10:00,144.83,144.91,144.42,144.42,27933.0,140.1961,140.2735,139.7992,139.7992,27933.0
2023-12-07 11:20:00,144.43,144.9,144.43,144.75,7759.0,139.8089,140.2638,139.8089,140.1186,7759.0
2023-12-07 11:30:00,144.72,145.04,144.66,145.0,7285.0,140.0896,140.3994,140.0315,140.3606,7285.0
2023-12-07 11:40:00,145.02,145.12,144.98,145.09,6658.0,140.38,140.4768,140.3413,140.4478,6658.0
2023-12-07 11:50:00,145.1,145.2,144.9,144.93,9418.0,140.4574,140.5542,140.2638,140.2929,9418.0
2023-12-07 12:00:00,144.93,145.0,144.81,144.85,17042.0,140.2929,140.3606,140.1767,140.2154,17042.0
2023-12-07 12:10:00,144.85,144.96,144.73,144.84,10375.0,140.2154,140.3219,140.0993,140.2058,10375.0
2023-12-07 12:20:00,144.86,145.11,144.86,145.1,15161.0,140.2251,140.4671,140.2251,140.4574,15161.0
2023-12-07 12:30:00,145.1,145.18,144.94,145.18,7337.0,140.4574,140.5349,140.3026,140.5349,7337.0
2023-12-07 12:40:00,145.16,145.31,145.16,145.21,7376.0,140.5155,140.6607,140.5155,140.5639,7376.0
2023-12-07 12:50:00,145.2,145.23,145.08,145.15,7565.0,140.5542,140.5833,140.4381,140.5058,7565.0
2023-12-07 13:00:00,145.17,145.38,145.17,145.38,6074.0,140.5252,140.7285,140.5252,140.7285,6074.0
2023-12-07 13:10:00,145.36,145.4,145.21,145.23,11422.0,140.7091,140.7478,140.5639,140.5833,11422.0
2023-12-07 13:20:00,145.22,145.27,145.14,145.19,6665.0,140.5736,140.622,140.4962,140.5446,6665.0
2023-12-07 13:30:00,145.19,145.27,145.14,145.23,9000.0,140.5446,140.622,140.4962,140.5833,9000.0
2023-12-07 13:40:00,145.23,145.33,145.23,145.29,5378.0,140.5833,140.6801,140.5833,140.6414,5378.0
2023-12-07 13:50:00,145.27,145.34,145.16,145.18,16597.0,140.622,140.6898,140.5155,140.5349,16597.0
2023-12-07 14:00:00,145.19,145.23,145.04,145.07,9736.0,140.5446,140.5833,140.3994,140.4284,9736.0
2023-12-07 14:10:00,145.09,145.09,144.78,144.96,21442.0,140.4478,140.4478,140.1477,140.3219,21442.0
2023-12-07 14:20:00,144.93,145.0,144.85,145.0,18735.0,140.2929,140.3606,140.2154,140.3606,18735.0
2023-12-07 14:30:00,145.02,145.07,144.91,145.06,28540.0,140.38,140.4284,140.2735,140.4187,28540.0
2023-12-07 14:40:00,145.05,145.08,144.91,144.98,11566.0,140.409,140.4381,140.2735,140.3413,11566.0
2023-12-07 14:50:00,144.97,144.99,144.76,144.76,10703.0,140.3316,140.351,140.1283,140.1283,10703.0
2023-12-07 15:00:00,144.72,144.72,144.49,144.59,27048.0,140.0896,140.0896,139.867,139.9638,27048.0
2023-12-07 15:10:00,144.61,144.72,144.58,144.72,13125.0,139.9831,140.0896,139.9541,140.0896,13125.0
2023-12-07 15:20:00,144.7,144.71,144.57,144.63,15391.0,140.0702,140.0799,139.9444,140.0025,15391.0
2023-12-07 15:30:00,144.64,144.72,144.42,144.6,32460.0,140.0122,140.0896,139.7992,139.9734,32460.0
2023-12-07 15:40:00,144.61,144.78,144.6,144.71,43756.0,139.9831,140.1477,139.9734,140.0799,43756.0
2023-12-07 15:50:00,144.7,145.05,144.7,144.98,176607.0,140.0702,140.409,140.0702,140.3413,176607.0
2023-12-08 09:30:00,144.98,145.41,144.9,144.91,23031.0,140.3413,140.7575,140.2638,140.2735,23031.0
2023-12-08 09:40:00,144.99,145.45,144.8,145.45,3779.0,140.351,140.7962,140.167,140.7962,3779.0
2023-12-08 09:50:00,145.47,145.48,145.24,145.27,4676.0,140.8156,140.8253,140.593,140.622,4676.0
2023-12-08 10:00:00,145.35,145.6,145.29,145.54,26693.0,140.6994,140.9414,140.6414,140.8834,26693.0
2023-12-08 10:10:00,145.56,145.78,145.36,145.75,21797.0,140.9027,141.1157,140.7091,141.0866,21797.0
2023-12-08 10:20:00,145.73,145.86,145.55,145.55,17089.0,141.0673,141.1931,140.893,140.893,17089.0
2023-12-08 10:30:00,145.61,145.61,145.11,145.2,16237.0,140.9511,140.9511,140.4671,140.5542,16237.0
2023-12-08 10:40:00,145.22,145.41,145.19,145.2,53429.0,140.5736,140.7575,140.5446,140.5542,53429.0
2023-12-08 10:50:00,145.26,145.26,145.03,145.09,12093.0,140.6123,140.6123,140.3897,140.4478,12093.0
2023-12-08 11:00:00,144.94,145.03,144.43,144.5,8381.0,140.3026,140.3897,139.8089,139.8766,8381.0
2023-12-08 11:10:00,144.55,144.56,143.99,144.0,15403.0,139.925,139.9347,139.3829,139.3926,15403.0
2023-12-08 11:20:00,143.97,144.17,143.82,144.16,17619.0,139.3636,139.5572,139.2184,139.5475,17619.0
2023-12-08 11:30:00,144.17,144.31,144.01,144.06,13908.0,139.5572,139.6927,139.4023,139.4507,13908.0
2023-12-08 11:40:00,144.02,144.05,143.91,144.03,11817.0,139.412,139.441,139.3055,139.4217,11817.0
2023-12-08 11:50:00,144.11,144.11,143.89,143.97,14438.0,139.4991,139.4991,139.2861,139.3636,14438.0
2023-12-08 12:00:00,143.97,144.06,143.94,143.97,6948.0,139.3636,139.4507,139.3345,139.3636,6948.0
2023-12-08 12:10:00,143.92,143.94,143.77,143.83,12438.0,139.3152,139.3345,139.17,139.2281,12438.0
2023-12-08 12:20:00,143.9,144.12,143.75,144.06,11049.0,139.2958,139.5088,139.1506,139.4507,11049.0
2023-12-08 12:30:00,144.08,144.11,143.98,144.01,5123.0,139.4701,139.4991,139.3733,139.4023,5123.0
2023-12-08 12:40:00,144.02,144.1,143.98,144.04,5500.0,139.412,139.4894,139.3733,139.4313,5500.0
2023-12-08 12:50:00,144.07,144.12,144.01,144.08,4992.0,139.4604,139.5088,139.4023,139.4701,4992.0
2023-12-08 13:00:00,144.04,144.11,143.97,143.98,5418.0,139.4313,139.4991,139.3636,139.3733,5418.0
2023-12-08 13:10:00,144.0,144.2,144.0,144.2,5024.0,139.3926,139.5862,139.3926,139.5862,5024.0
2023-12-08 13:20:00,144.17,144.33,144.16,144.32,5551.0,139.5572,139.7121,139.5475,139.7024,5551.0
2023-12-08 13:30:00,144.3,144.36,144.23,144.31,7863.0,139.683,139.7411,139.6153,139.6927,7863.0
2023-12-08 13:40:00,144.3,144.36,144.25,144.36,5519.0,139.683,139.7411,139.6346,139.7411,5519.0
2023-12-08 13:50:00,144.34,144.35,144.23,144.27,14381.0,139.7218,139.7314,139.6153,139.654,14381.0
2023-12-08 14:00:00,144.27,144.47,144.24,144.44,5498.0,139.654,139.8476,139.625,139.8186,5498.0
2023-12-08 14:10:00,144.46,144.51,144.39,144.5,5011.0,139.8379,139.8863,139.7702,139.8766,5011.0
2023-12-08 14:20:00,144.47,144.52,144.37,144.48,5815.0,139.8476,139.896,139.7508,139.8573,5815.0
2023-12-08 14:30:00,144.5,144.51,144.36,144.44,3869.0,139.8766,139.8863,139.7411,139.8186,3869.0
2023-12-08 14:40:00,144.38,144.55,144.38,144.41,5640.0,139.7605,139.925,139.7605,139.7895,5640.0
2023-12-08 14:50:00,144.47,144.5,144.3,144.36,5561.0,139.8476,139.8766,139.683,139.7411,5561.0
2023-12-08 15:00:00,144.35,144.35,144.1,144.25,18979.0,139.7314,139.7314,139.4894,139.6346,18979.0
2023-12-08 15:10:00,144.22,144.29,144.16,144.23,9931.0,139.6056,139.6734,139.5475,139.6153,9931.0
2023-12-08 15:20:00,144.19,144.26,144.16,144.24,11714.0,139.5766,139.6443,139.5475,139.625,11714.0
2023-12-08 15:30:00,144.21,144.48,144.06,144.48,11654.0,139.5959,139.8573,139.4507,139.8573,11654.0
2023-12-08 15:40:00,144.47,144.48,144.19,144.19,23173.0,139.8476,139.8573,139.5766,139.5766,23173.0
2023-12-08 15:50:00,144.18,144.29,143.97,143.97,92014.0,139.5669,139.6734,139.3636,139.3636,92014.0
2023-12-11 09:30:00,144.83,145.4,144.49,145.36,19255.0,140.1961,140.7478,139.867,140.7091,19255.0
2023-12-11 09:40:00,145.36,145.36,145.16,145.35,12146.0,140.7091,140.7091,140.5155,140.6994,12146.0
2023-12-11 09:50:00,145.36,145.77,145.3,145.76,22700.0,140.7091,141.106,140.651,141.0963,22700.0
2023-12-11 10:00:00,145.78,145.95,145.61,145.89,17969.0,141.1157,141.2802,140.9511,141.2222,17969.0
2023-12-11 10:10:00,145.94,146.31,145.88,146.25,29877.0,141.2706,141.6287,141.2125,141.5706,29877.0
2023-12-11 10:20:00,146.28,146.33,145.87,146.04,34966.0,141.5997,141.6481,141.2028,141.3674,34966.0
2023-12-11 10:30:00,146.04,146.62,145.92,146.41,30083.0,141.3674,141.9288,141.2512,141.7255,30083.0
2023-12-11 10:40:00,146.4,146.71,146.25,146.65,30136.0,141.7158,142.0159,141.5706,141.9578,30136.0
2023-12-11 10:50:00,146.65,146.87,146.38,146.38,26423.0,141.9578,142.1708,141.6965,141.6965,26423.0
2023-12-11 11:00:00,146.44,146.66,146.38,146.58,24897.0,141.7546,141.9675,141.6965,141.8901,24897.0
2023-12-11 11:10:00,146.6,146.64,146.4,146.56,20654.0,141.9094,141.9482,141.7158,141.8707,20654.0
2023-12-11 11:20:00,146.58,146.66,146.42,146.59,39203.0,141.8901,141.9675,141.7352,141.8998,39203.0
2023-12-11 11:30:00,146.72,146.73,146.39,146.61,21108.0,142.0256,142.0353,141.7062,141.9191,21108.0
2023-12-11 11:40:00,146.62,146.79,146.51,146.61,24837.0,141.9288,142.0934,141.8223,141.9191,24837.0
2023-12-11 11:50:00,146.6,146.79,146.58,146.64,21246.0,141.9094,142.0934,141.8901,141.9482,21246.0
2023-12-11 12:00:00,146.63,146.63,146.46,146.48,12495.0,141.9385,141.9385,141.7739,141.7933,12495.0
2023-12-11 12:10:00,146.47,146.49,146.27,146.31,11124.0,141.7836,141.803,141.59,141.6287,11124.0
2023-12-11 12:20:00,146.32,146.44,146.32,146.39,12414.0,141.6384,141.7546,141.6384,141.7062,12414.0
2023-12-11 12:30:00,146.4,146.4,146.22,146.31,17045.0,141.7158,141.7158,141.5416,141.6287,17045.0
2023-12-11 12:40:00,146.3,146.52,146.3,146.46,13598.0,141.619,141.832,141.619,141.7739,13598.0
2023-12-11 12:50:00,146.47,146.49,146.28,146.28,16413.0,141.7836,141.803,141.5997,141.5997,16413.0
2023-12-11 13:00:00,146.28,146.31,146.05,146.25,14641.0,141.5997,141.6287,141.377,141.5706,14641.0
2023-12-11 13:10:00,146.27,146.36,146.21,146.22,10038.0,141.59,141.6771,141.5319,141.5416,10038.0
2023-12-11 13:20:00,146.24,146.36,146.19,146.36,18631.0,141.561,141.6771,141.5126,141.6771,18631.0
2023-12-11 13:30:00,146.36,146.44,146.09,146.11,20836.0,141.6771,141.7546,141.4158,141.4351,20836.0
2023-12-11 13:40:00,146.11,146.13,145.97,146.11,12920.0,141.4351,141.4545,141.2996,141.4351,12920.0
2023-12-11 13:50:00,146.1,146.14,145.97,146.03,12033.0,141.4254,141.4642,141.2996,141.3577,12033.0
2023-12-11 14:00:00,146.06,146.13,145.88,145.9,15469.0,141.3867,141.4545,141.2125,141.2318,15469.0
2023-12-11 14:10:00,145.87,145.92,145.75,145.75,11004.0,141.2028,141.2512,141.0866,141.0866,11004.0
2023-12-11 14:20:00,145.75,145.94,145.74,145.79,14487.0,141.0866,141.2706,141.077,141.1254,14487.0
2023-12-11 14:30:00,145.8,145.81,145.67,145.69,20206.0,141.135,141.1447,141.0092,141.0286,20206.0
2023-12-11 14:40:00,145.73,145.77,145.67,145.75,17036.0,141.0673,141.106,141.0092,141.0866,17036.0
2023-12-11 14:50:00,145.8,145.81,145.65,145.65,18860.0,141.135,141.1447,140.9898,140.9898,18860.0
2023-12-11 15:00:00,145.64,145.89,145.57,145.83,25157.0,140.9802,141.2222,140.9124,141.1641,25157.0
2023-12-11 15:10:00,145.83,145.92,145.66,145.89,22554.0,141.1641,141.2512,140.9995,141.2222,22554.0
2023-12-11 15:20:00,145.89,145.92,145.69,145.7,24596.0,141.2222,141.2512,141.0286,141.0382,24596.0
2023-12-11 15:30:00,145.69,145.92,145.69,145.87,31017.0,141.0286,141.2512,141.0286,141.2028,31017.0
2023-12-11 15:40:00,145.87,145.99,145.81,145.9,48817.0,141.2028,141.319,141.1447,141.2318,48817.0
2023-12-11 15:50:00,145.89,145.91,145.55,145.8,179349.0,141.2222,141.2415,140.893,141.135,179349.0
2023-12-12 09:30:00,146.04,146.9,145.61,145.69,32040.0,141.3674,142.1998,140.9511,141.0286,32040.0
2023-12-12 09:40:00,145.69,146.0,145.6,145.73,10831.0,141.0286,141.3286,140.9414,141.0673,10831.0
2023-12-12 09:50:00,145.81,145.93,145.62,145.8,4432.0,141.1447,141.2609,140.9608,141.135,4432.0
2023-12-12 10:00:00,145.78,145.86,145.34,145.86,9163.0,141.1157,141.1931,140.6898,141.1931,9163.0
2023-12-12 10:10:00,145.97,145.99,145.6,145.64,5186.0,141.2996,141.319,140.9414,140.9802,5186.0
2023-12-12 10:20:00,145.68,145.96,145.68,145.82,14730.0,141.0189,141.2899,141.0189,141.1544,14730.0
2023-12-12 10:30:00,145.88,145.88,145.63,145.67,11805.0,141.2125,141.2125,140.9705,141.0092,11805.0
2023-12-12 10:40:00,145.7,145.86,145.6,145.77,25667.0,141.0382,141.1931,140.9414,141.106,25667.0
2023-12-12 10:50:00,145.77,145.82,145.56,145.76,12237.0,141.106,141.1544,140.9027,141.0963,12237.0
2023-12-12 11:00:00,145.8,145.93,145.69,145.69,10443.0,141.135,141.2609,141.0286,141.0286,10443.0
2023-12-12 11:10:00,145.77,145.96,145.72,145.9,7124.0,141.106,141.2899,141.0576,141.2318,7124.0
2023-12-12 11:20:00,145.93,146.07,145.86,146.02,12765.0,141.2609,141.3964,141.1931,141.348,12765.0
2023-12-12 11:30:00,146.03,146.12,146.02,146.11,7444.0,141.3577,141.4448,141.348,141.4351,7444.0
2023-12-12 11:40:00,146.1,146.21,146.02,146.09,8531.0,141.4254,141.5319,141.348,141.4158,8531.0
2023-12-12 11:50:00,146.08,146.19,145.9,145.98,12240.0,141.4061,141.5126,141.2318,141.3093,12240.0
2023-12-12 12:00:00,145.92,145.92,145.65,145.73,8945.0,141.2512,141.2512,140.9898,141.0673,8945.0
2023-12-12 12:10:00,145.72,146.08,145.72,146.06,10181.0,141.0576,141.4061,141.0576,141.3867,10181.0
2023-12-12 12:20:00,146.07,146.17,146.02,146.02,13186.0,141.3964,141.4932,141.348,141.348,13186.0
2023-12-12 12:30:00,146.02,146.17,145.94,145.99,12164.0,141.348,141.4932,141.2706,141.319,12164.0
2023-12-12 12:40:00,146.01,146.01,145.81,145.81,8291.0,141.3383,141.3383,141.1447,141.1447,8291.0
2023-12-12 12:50:00,145.81,145.88,145.58,145.72,7323.0,141.1447,141.2125,140.9221,141.0576,7323.0
2023-12-12 13:00:00,145.67,145.82,145.61,145.65,11752.0,141.0092,141.1544,140.9511,140.9898,11752.0
2023-12-12 13:10:00,145.73,145.73,145.6,145.62,18864.0,141.0673,141.0673,140.9414,140.9608,18864.0
2023-12-12 13:20:00,145.61,145.71,145.49,145.66,24432.0,140.9511,141.0479,140.835,140.9995,24432.0
2023-12-12 13:30:00,145.7,145.85,145.64,145.78,16382.0,141.0382,141.1834,140.9802,141.1157,16382.0
2023-12-12 13:40:00,145.78,145.91,145.75,145.91,12229.0,141.1157,141.2415,141.0866,141.2415,12229.0
2023-12-12 13:50:00,145.88,146.03,145.87,145.99,11914.0,141.2125,141.3577,141.2028,141.319,11914.0
2023-12-12 14:00:00,145.96,145.96,145.76,145.76,13550.0,141.2899,141.2899,141.0963,141.0963,13550.0
2023-12-12 14:10:00,145.77,145.93,145.72,145.75,9029.0,141.106,141.2609,141.0576,141.0866,9029.0
2023-12-12 14:20:00,145.75,145.8,145.69,145.78,8774.0,141.0866,141.135,141.0286,141.1157,8774.0
2023-12-12 14:30:00,145.76,145.78,145.58,145.66,15682.0,141.0963,141.1157,140.9221,140.9995,15682.0
2023-12-12 14:40:00,145.64,145.7,145.56,145.65,15596.0,140.9802,141.0382,140.9027,140.9898,15596.0
2023-12-12 14:50:00,145.67,145.7,145.55,145.66,14067.0,141.0092,141.0382,140.893,140.9995,14067.0
2023-12-12 15:00:00,145.63,145.72,145.53,145.67,23743.0,140.9705,141.0576,140.8737,141.0092,23743.0
2023-12-12 15:10:00,145.67,145.86,145.6,145.75,30901.0,141.0092,141.1931,140.9414,141.0866,30901.0
2023-12-12 15:20:00,145.76,145.8,145.59,145.77,30867.0,141.0963,141.135,140.9318,141.106,30867.0
2023-12-12 15:30:00,145.77,145.81,145.52,145.53,22259.0,141.106,141.1447,140.864,140.8737,22259.0
2023-12-12 15:40:00,145.52,145.71,145.5,145.56,41093.0,140.864,141.0479,140.8446,140.9027,41093.0
2023-12-12 15:50:00,145.55,145.58,145.32,145.37,149981.0,140.893,140.9221,140.6704,140.7188,149981.0
2023-12-13 09:30:00,145.33,145.92,145.33,145.58,16287.0,140.6801,141.2512,140.6801,140.9221,16287.0
2023-12-13 09:40:00,145.69,145.84,145.55,145.72,7962.0,141.0286,141.1738,140.893,141.0576,7962.0
2023-12-13 09:50:00,145.73,145.73,145.47,145.53,16570.0,141.0673,141.0673,140.8156,140.8737,16570.0
2023-12-13 10:00:00,145.52,146.06,145.49,146.0,13263.0,140.864,141.3867,140.835,141.3286,13263.0
2023-12-13 10:10:00,145.96,146.05,145.76,146.05,12936.0,141.2899,141.377,141.0963,141.377,12936.0
2023-12-13 10:20:00,146.05,146.1,145.96,145.97,9643.0,141.377,141.4254,141.2899,141.2996,9643.0
2023-12-13 10:30:00,145.99,145.99,145.81,145.94,12624.0,141.319,141.319,141.1447,141.2706,12624.0
2023-12-13 10:40:00,145.94,145.96,145.83,145.92,15216.0,141.2706,141.2899,141.1641,141.2512,15216.0
2023-12-13 10:50:00,145.95,146.1,145.92,145.96,11867.0,141.2802,141.4254,141.2512,141.2899,11867.0
2023-12-13 11:00:00,145.98,146.0,145.7,145.71,7678.0,141.3093,141.3286,141.0382,141.0479,7678.0
2023-12-13 11:10:00,145.71,145.78,145.64,145.7,9971.0,141.0479,141.1157,140.9802,141.0382,9971.0
2023-12-13 11:20:00,145.7,145.84,145.63,145.63,11380.0,141.0382,141.1738,140.9705,140.9705,11380.0
2023-12-13 11:30:00,145.62,145.62,145.45,145.45,23659.0,140.9608,140.9608,140.7962,140.7962,23659.0
2023-12-13 11:40:00,145.45,145.48,145.35,145.48,14022.0,140.7962,140.8253,140.6994,140.8253,14022.0
2023-12-13 11:50:00,145.48,145.48,145.32,145.36,9741.0,140.8253,140.8253,140.6704,140.7091,9741.0
2023-12-13 12:00:00,145.35,145.46,145.33,145.46,7454.0,140.6994,140.8059,140.6801,140.8059,7454.0
2023-12-13 12:10:00,145.46,145.53,145.45,145.5,10823.0,140.8059,140.8737,140.7962,140.8446,10823.0
2023-12-13 12:20:00,145.52,145.52,145.31,145.38,8015.0,140.864,140.864,140.6607,140.7285,8015.0
2023-12-13 12:30:00,145.41,145.51,145.38,145.5,8664.0,140.7575,140.8543,140.7285,140.8446,8664.0
2023-12-13 12:40:00,145.52,145.52,145.42,145.47,7337.0,140.864,140.864,140.7672,140.8156,7337.0
2023-12-13 12:50:00,145.47,145.5,145.41,145.43,6368.0,140.8156,140.8446,140.7575,140.7769,6368.0
2023-12-13 13:00:00,145.44,145.46,145.35,145.41,4077.0,140.7866,140.8059,140.6994,140.7575,4077.0
2023-12-13 13:10:00,145.41,145.43,145.32,145.36,5511.0,140.7575,140.7769,140.6704,140.7091,5511.0
2023-12-13 13:20:00,145.33,145.33,145.22,145.28,3857.0,140.6801,140.6801,140.5736,140.6317,3857.0
2023-12-13 13:30:00,145.25,145.36,145.23,145.3,17816.0,140.6026,140.7091,140.5833,140.651,17816.0
2023-12-13 13:40:00,145.35,145.52,145.29,145.43,7357.0,140.6994,140.864,140.6414,140.7769,7357.0
2023-12-13 13:50:00,145.47,145.5,145.41,145.46,17110.0,140.8156,140.8446,140.7575,140.8059,17110.0
2023-12-13 14:00:00,145.51,146.65,145.51,146.28,98683.0,140.8543,141.9578,140.8543,141.5997,98683.0
2023-12-13 14:10:00,146.28,146.46,146.25,146.42,47529.0,141.5997,141.7739,141.5706,141.7352,47529.0
2023-12-13 14:20:00,146.41,146.65,146.3,146.52,10749.0,141.7255,141.9578,141.619,141.832,10749.0
2023-12-13 14:30:00,146.55,146.75,146.46,146.5,24578.0,141.861,142.0546,141.7739,141.8126,24578.0
2023-12-13 14:40:00,146.58,146.97,146.57,146.89,45676.0,141.8901,142.2676,141.8804,142.1902,45676.0
2023-12-13 14:50:00,146.91,147.46,146.88,147.23,41529.0,142.2095,142.7419,142.1805,142.5193,41529.0
2023-12-13 15:00:00,147.25,147.57,147.06,147.36,73343.0,142.5386,142.8484,142.3547,142.6451,73343.0
2023-12-13 15:10:00,147.41,147.5,147.19,147.4,24970.0,142.6935,142.7806,142.4806,142.6838,24970.0
2023-12-13 15:20:00,147.38,147.54,147.26,147.33,25029.0,142.6645,142.8194,142.5483,142.6161,25029.0
2023-12-13 15:30:00,147.33,147.49,147.1,147.38,69679.0,142.6161,142.771,142.3934,142.6645,69679.0
2023-12-13 15:40:00,147.38,147.51,147.22,147.27,76311.0,142.6645,142.7903,142.5096,142.558,76311.0
2023-12-13 15:50:00,147.27,147.53,147.02,147.52,230422.0,142.558,142.8097,142.316,142.8,230422.0
2023-12-14 09:30:00,149.6,150.26,149.32,149.98,29489.0,144.8135,145.4523,144.5424,145.1813,29489.0
2023-12-14 09:40:00,150.1,151.16,150.1,150.85,27102.0,145.2975,146.3235,145.2975,146.0235,27102.0
2023-12-14 09:50:00,150.63,150.63,150.36,150.56,10087.0,145.8105,145.8105,145.5491,145.7427,10087.0
2023-12-14 10:00:00,150.52,150.93,150.42,150.51,23919.0,145.704,146.1009,145.6072,145.6943,23919.0
2023-12-14 10:10:00,150.48,150.52,149.99,150.07,34649.0,145.6653,145.704,145.191,145.2684,34649.0
2023-12-14 10:20:00,150.06,150.46,149.99,150.4,17714.0,145.2587,145.6459,145.191,145.5879,17714.0
2023-12-14 10:30:00,150.42,150.7,150.31,150.51,19709.0,145.6072,145.8783,145.5007,145.6943,19709.0
2023-12-14 10:40:00,150.58,150.58,150.17,150.3,13649.0,145.7621,145.7621,145.3652,145.4911,13649.0
2023-12-14 10:50:00,150.36,150.48,150.19,150.36,10714.0,145.5491,145.6653,145.3846,145.5491,10714.0
2023-12-14 11:00:00,150.33,150.33,150.03,150.24,22862.0,145.5201,145.5201,145.2297,145.433,22862.0
2023-12-14 11:10:00,150.25,150.3,149.99,150.13,17939.0,145.4427,145.4911,145.191,145.3265,17939.0
2023-12-14 11:20:00,150.12,150.15,150.01,150.15,8308.0,145.3168,145.3459,145.2103,145.3459,8308.0
2023-12-14 11:30:00,150.16,150.2,149.88,149.94,12084.0,145.3555,145.3943,145.0845,145.1426,12084.0
2023-12-14 11:40:00,149.95,150.19,149.94,150.0,6372.0,145.1523,145.3846,145.1426,145.2007,6372.0
2023-12-14 11:50:00,150.06,150.08,149.86,149.9,13993.0,145.2587,145.2781,145.0651,145.1039,13993.0
2023-12-14 12:00:00,149.92,150.25,149.87,150.13,21950.0,145.1232,145.4427,145.0748,145.3265,21950.0
2023-12-14 12:10:00,150.13,150.22,150.02,150.08,12749.0,145.3265,145.4136,145.22,145.2781,12749.0
2023-12-14 12:20:00,150.07,150.12,149.78,149.91,8074.0,145.2684,145.3168,144.9877,145.1135,8074.0
2023-12-14 12:30:00,149.89,149.89,149.71,149.74,10690.0,145.0942,145.0942,144.9199,144.949,10690.0
2023-12-14 12:40:00,149.74,149.9,149.74,149.89,12690.0,144.949,145.1039,144.949,145.0942,12690.0
2023-12-14 12:50:00,149.96,150.04,149.79,149.87,9652.0,145.1619,145.2394,144.9974,145.0748,9652.0
2023-12-14 13:00:00,149.89,149.89,149.55,149.69,12108.0,145.0942,145.0942,144.7651,144.9006,12108.0
2023-12-14 13:10:00,149.69,149.71,149.54,149.69,16619.0,144.9006,144.9199,144.7554,144.9006,16619.0
2023-12-14 13:20:00,149.69,149.78,149.37,149.37,22578.0,144.9006,144.9877,144.5908,144.5908,22578.0
2023-12-14 13:30:00,149.36,149.5,149.29,149.48,28367.0,144.5811,144.7167,144.5134,144.6973,28367.0
2023-12-14 13:40:00,149.51,149.58,149.39,149.4,21988.0,144.7263,144.7941,144.6102,144.6199,21988.0
2023-12-14 13:50:00,149.37,149.37,148.97,149.12,15206.0,144.5908,144.5908,144.2036,144.3488,15206.0
2023-12-14 14:00:00,149.15,149.27,149.09,149.21,16176.0,144.3779,144.494,144.3198,144.4359,16176.0
2023-12-14 14:10:00,149.18,149.21,149.09,149.17,11655.0,144.4069,144.4359,144.3198,144.3972,11655.0
2023-12-14 14:20:00,149.13,149.22,149.1,149.19,13330.0,144.3585,144.4456,144.3295,144.4166,13330.0
2023-12-14 14:30:00,149.17,149.34,149.09,149.24,18800.0,144.3972,144.5618,144.3198,144.465,18800.0
2023-12-14 14:40:00,149.23,149.39,149.17,149.39,13899.0,144.4553,144.6102,144.3972,144.6102,13899.0
2023-12-14 14:50:00,149.42,149.53,149.37,149.52,16189.0,144.6392,144.7457,144.5908,144.736,16189.0
2023-12-14 15:00:00,149.5,149.6,149.37,149.59,18779.0,144.7167,144.8135,144.5908,144.8038,18779.0
2023-12-14 15:10:00,149.59,149.74,149.5,149.74,18065.0,144.8038,144.949,144.7167,144.949,18065.0
2023-12-14 15:20:00,149.74,149.74,149.52,149.56,19082.0,144.949,144.949,144.736,144.7747,19082.0
2023-12-14 15:30:00,149.56,149.62,149.39,149.39,33386.0,144.7747,144.8328,144.6102,144.6102,33386.0
2023-12-14 15:40:00,149.4,149.41,149.1,149.24,42248.0,144.6199,144.6295,144.3295,144.465,42248.0
2023-12-14 15:50:00,149.22,149.44,149.06,149.14,183706.0,144.4456,144.6586,144.2907,144.3682,183706.0
2023-12-15 09:30:00,148.84,149.9,148.84,149.22,452364.0,144.0778,145.1039,144.0778,144.4456,452364.0
2023-12-15 09:40:00,149.14,149.59,149.11,149.57,13710.0,144.3682,144.8038,144.3391,144.7844,13710.0
2023-12-15 09:50:00,149.53,149.74,149.22,149.27,7475.0,144.7457,144.949,144.4456,144.494,7475.0
2023-12-15 10:00:00,149.27,149.99,149.27,149.99,14779.0,144.494,145.191,144.494,145.191,14779.0
2023-12-15 10:10:00,150.03,150.12,149.85,150.05,15065.0,145.2297,145.3168,145.0555,145.2491,15065.0
2023-12-15 10:20:00,150.03,150.15,149.81,149.92,11216.0,145.2297,145.3459,145.0167,145.1232,11216.0
2023-12-15 10:30:00,149.92,149.92,149.61,149.61,7847.0,145.1232,145.1232,144.8231,144.8231,7847.0
2023-12-15 10:40:00,149.65,149.77,149.51,149.65,8841.0,144.8619,144.978,144.7263,144.8619,8841.0
2023-12-15 10:50:00,149.67,149.91,149.59,149.66,12271.0,144.8812,145.1135,144.8038,144.8715,12271.0
2023-12-15 11:00:00,149.7,149.89,149.57,149.65,6838.0,144.9103,145.0942,144.7844,144.8619,6838.0
2023-12-15 11:10:00,149.66,149.87,149.58,149.74,7996.0,144.8715,145.0748,144.7941,144.949,7996.0
2023-12-15 11:20:00,149.71,149.72,149.59,149.66,7933.0,144.9199,144.9296,144.8038,144.8715,7933.0
2023-12-15 11:30:00,149.63,149.69,149.46,149.48,9391.0,144.8425,144.9006,144.6779,144.6973,9391.0
2023-12-15 11:40:00,149.47,149.54,149.38,149.44,4389.0,144.6876,144.7554,144.6005,144.6586,4389.0
2023-12-15 11:50:00,149.44,149.55,149.39,149.47,9094.0,144.6586,144.7651,144.6102,144.6876,9094.0
2023-12-15 12:00:00,149.46,149.64,149.4,149.56,7624.0,144.6779,144.8522,144.6199,144.7747,7624.0
2023-12-15 12:10:00,149.56,149.6,149.48,149.53,3505.0,144.7747,144.8135,144.6973,144.7457,3505.0
2023-12-15 12:20:00,149.53,149.53,149.41,149.49,6928.0,144.7457,144.7457,144.6295,144.707,6928.0
2023-12-15 12:30:00,149.5,149.62,149.44,149.47,3912.0,144.7167,144.8328,144.6586,144.6876,3912.0
2023-12-15 12:40:00,149.47,149.49,149.36,149.47,9007.0,144.6876,144.707,144.5811,144.6876,9007.0
2023-12-15 12:50:00,149.47,149.47,149.21,149.22,6408.0,144.6876,144.6876,144.4359,144.4456,6408.0
2023-12-15 13:00:00,149.25,149.38,149.21,149.29,7380.0,144.4747,144.6005,144.4359,144.5134,7380.0
2023-12-15 13:10:00,149.31,149.31,149.2,149.24,5338.0,144.5327,144.5327,144.4263,144.465,5338.0
2023-12-15 13:20:00,149.24,149.28,149.17,149.27,6012.0,144.465,144.5037,144.3972,144.494,6012.0
2023-12-15 13:30:00,149.32,149.34,149.04,149.06,4446.0,144.5424,144.5618,144.2714,144.2907,4446.0
2023-12-15 13:40:00,149.04,149.04,148.63,148.74,8008.0,144.2714,144.2714,143.8745,143.981,8008.0
2023-12-15 13:50:00,148.82,148.86,148.53,148.56,10089.0,144.0584,144.0971,143.7777,143.8067,10089.0
2023-12-15 14:00:00,148.47,148.59,148.38,148.43,13927.0,143.7196,143.8358,143.6325,143.6809,13927.0
2023-12-15 14:10:00,148.42,148.81,148.39,148.77,8614.0,143.6712,144.0487,143.6422,144.01,8614.0
2023-12-15 14:20:00,148.73,148.73,148.47,148.47,9464.0,143.9713,143.9713,143.7196,143.7196,9464.0
2023-12-15 14:30:00,148.44,148.71,148.44,148.67,10120.0,143.6906,143.9519,143.6906,143.9132,10120.0
2023-12-15 14:40:00,148.68,148.69,148.54,148.55,10910.0,143.9229,143.9326,143.7874,143.797,10910.0
2023-12-15 14:50:00,148.55,148.74,148.51,148.74,10716.0,143.797,143.981,143.7583,143.981,10716.0
2023-12-15 15:00:00,148.76,148.88,148.65,148.65,7549.0,144.0003,144.1165,143.8938,143.8938,7549.0
2023-12-15 15:10:00,148.65,148.68,148.55,148.65,11317.0,143.8938,143.9229,143.797,143.8938,11317.0
2023-12-15 15:20:00,148.67,148.82,148.64,148.66,15629.0,143.9132,144.0584,143.8842,143.9035,15629.0
2023-12-15 15:30:00,148.66,148.72,148.39,148.54,25874.0,143.9035,143.9616,143.6422,143.7874,25874.0
2023-12-15 15:40:00,148.52,148.61,148.38,148.56,52860.0,143.768,143.8551,143.6325,143.8067,52860.0
2023-12-15 15:50:00,148.56,149.1,148.25,148.67,136164.0,143.8067,144.3295,143.5066,143.9132,136164.0
2023-12-18 09:30:00,148.62,148.68,147.53,148.47,26867.0,143.8648,143.9229,142.8097,143.7196,26867.0
2023-12-18 09:40:00,148.47,148.48,147.86,148.21,9902.0,143.7196,143.7293,143.1291,143.4679,9902.0
2023-12-18 09:50:00,148.32,148.32,147.74,147.87,13894.0,143.5744,143.5744,143.013,143.1388,13894.0
2023-12-18 10:00:00,147.87,148.51,147.87,148.41,11926.0,143.1388,143.7583,143.1388,143.6615,11926.0
2023-12-18 10:10:00,148.45,148.52,148.16,148.3,19448.0,143.7002,143.768,143.4195,143.555,19448.0
2023-12-18 10:20:00,148.27,148.27,148.0,148.03,14726.0,143.526,143.526,143.2646,143.2937,14726.0
2023-12-18 10:30:00,148.08,148.09,147.78,147.95,31299.0,143.3421,143.3518,143.0517,143.2162,31299.0
2023-12-18 10:40:00,148.01,148.18,147.93,148.16,12523.0,143.2743,143.4389,143.1969,143.4195,12523.0
2023-12-18 10:50:00,148.12,148.13,147.7,147.85,20993.0,143.3808,143.3905,142.9742,143.1194,20993.0
2023-12-18 11:00:00,147.84,147.99,147.75,147.96,11344.0,143.1098,143.255,143.0226,143.2259,11344.0
2023-12-18 11:10:00,147.94,148.4,147.93,148.33,9029.0,143.2066,143.6518,143.1969,143.5841,9029.0
2023-12-18 11:20:00,148.37,148.37,148.11,148.11,5858.0,143.6228,143.6228,143.3711,143.3711,5858.0
2023-12-18 11:30:00,148.11,148.14,147.96,148.07,5573.0,143.3711,143.4002,143.2259,143.3324,5573.0
2023-12-18 11:40:00,148.02,148.32,148.02,148.31,8467.0,143.284,143.5744,143.284,143.5647,8467.0
2023-12-18 11:50:00,148.34,148.42,148.18,148.19,17011.0,143.5938,143.6712,143.4389,143.4486,17011.0
2023-12-18 12:00:00,148.23,148.33,148.18,148.25,8368.0,143.4873,143.5841,143.4389,143.5066,8368.0
2023-12-18 12:10:00,148.25,148.73,148.25,148.71,7669.0,143.5066,143.9713,143.5066,143.9519,7669.0
2023-12-18 12:20:00,148.75,148.75,148.53,148.69,13812.0,143.9907,143.9907,143.7777,143.9326,13812.0
2023-12-18 12:30:00,148.67,148.8,148.64,148.75,11768.0,143.9132,144.0391,143.8842,143.9907,11768.0
2023-12-18 12:40:00,148.7,148.92,148.66,148.88,9804.0,143.9422,144.1552,143.9035,144.1165,9804.0
2023-12-18 12:50:00,148.85,148.88,148.75,148.87,10211.0,144.0875,144.1165,143.9907,144.1068,10211.0
2023-12-18 13:00:00,148.87,148.91,148.83,148.83,16222.0,144.1068,144.1455,144.0681,144.0681,16222.0
2023-12-18 13:10:00,148.85,148.85,148.61,148.69,53303.0,144.0875,144.0875,143.8551,143.9326,53303.0
2023-12-18 13:20:00,148.66,148.69,148.53,148.56,11348.0,143.9035,143.9326,143.7777,143.8067,11348.0
2023-12-18 13:30:00,148.54,148.59,148.37,148.41,14940.0,143.7874,143.8358,143.6228,143.6615,14940.0
2023-12-18 13:40:00,148.4,148.53,148.3,148.52,20037.0,143.6518,143.7777,143.555,143.768,20037.0
2023-12-18 13:50:00,148.55,148.67,148.51,148.65,21047.0,143.797,143.9132,143.7583,143.8938,21047.0
2023-12-18 14:00:00,148.67,148.81,148.65,148.69,18982.0,143.9132,144.0487,143.8938,143.9326,18982.0
2023-12-18 14:10:00,148.71,148.74,148.52,148.63,29696.0,143.9519,143.981,143.768,143.8745,29696.0
2023-12-18 14:20:00,148.6,148.99,148.6,148.81,27709.0,143.8454,144.223,143.8454,144.0487,27709.0
2023-12-18 14:30:00,148.78,148.81,148.53,148.8,19863.0,144.0197,144.0487,143.7777,144.0391,19863.0
2023-12-18 14:40:00,148.81,149.11,148.79,149.06,57459.0,144.0487,144.3391,144.0294,144.2907,57459.0
2023-12-18 14:50:00,149.04,149.16,148.93,149.11,20440.0,144.2714,144.3875,144.1649,144.3391,20440.0
2023-12-18 15:00:00,149.13,149.25,149.07,149.21,25031.0,144.3585,144.4747,144.3004,144.4359,25031.0
2023-12-18 15:10:00,149.23,149.41,149.23,149.34,20817.0,144.4553,144.6295,144.4553,144.5618,20817.0
2023-12-18 15:20:00,149.32,149.44,149.31,149.31,26059.0,144.5424,144.6586,144.5327,144.5327,26059.0
2023-12-18 15:30:00,149.31,149.39,149.11,149.18,32731.0,144.5327,144.6102,144.3391,144.4069,32731.0
2023-12-18 15:40:00,149.19,149.23,148.95,149.07,37609.0,144.4166,144.4553,144.1843,144.3004,37609.0
2023-12-18 15:50:00,149.09,149.16,148.68,148.74,178166.0,144.3198,144.3875,143.9229,143.981,178166.0
2023-12-19 09:30:00,149.43,149.83,148.41,149.4,31006.0,144.6489,145.0361,143.6615,144.6199,31006.0
2023-12-19 09:40:00,149.3,149.85,149.3,149.84,10883.0,144.5231,145.0555,144.5231,145.0458,10883.0
2023-12-19 09:50:00,149.83,149.83,149.49,149.59,13829.0,145.0361,145.0361,144.707,144.8038,13829.0
2023-12-19 10:00:00,149.66,149.92,149.41,149.78,27006.0,144.8715,145.1232,144.6295,144.9877,27006.0
2023-12-19 10:10:00,149.78,149.89,149.63,149.79,9371.0,144.9877,145.0942,144.8425,144.9974,9371.0
2023-12-19 10:20:00,149.79,149.92,149.62,149.63,10893.0,144.9974,145.1232,144.8328,144.8425,10893.0
2023-12-19 10:30:00,149.6,149.76,149.34,149.75,17889.0,144.8135,144.9683,144.5618,144.9587,17889.0
2023-12-19 10:40:00,149.73,149.77,149.44,149.66,9897.0,144.9393,144.978,144.6586,144.8715,9897.0
2023-12-19 10:50:00,149.64,149.72,149.43,149.69,8441.0,144.8522,144.9296,144.6489,144.9006,8441.0
2023-12-19 11:00:00,149.72,149.87,149.58,149.85,15488.0,144.9296,145.0748,144.7941,145.0555,15488.0
2023-12-19 11:10:00,149.89,149.94,149.81,149.86,18126.0,145.0942,145.1426,145.0167,145.0651,18126.0
2023-12-19 11:20:00,149.84,149.84,149.66,149.75,8012.0,145.0458,145.0458,144.8715,144.9587,8012.0
2023-12-19 11:30:00,149.75,149.82,149.57,149.82,14058.0,144.9587,145.0264,144.7844,145.0264,14058.0
2023-12-19 11:40:00,149.75,149.83,149.74,149.81,9483.0,144.9587,145.0361,144.949,145.0167,9483.0
2023-12-19 11:50:00,149.79,149.84,149.72,149.73,8516.0,144.9974,145.0458,144.9296,144.9393,8516.0
2023-12-19 12:00:00,149.73,149.92,149.71,149.88,8872.0,144.9393,145.1232,144.9199,145.0845,8872.0
2023-12-19 12:10:00,149.88,149.95,149.85,149.92,4452.0,145.0845,145.1523,145.0555,145.1232,4452.0
2023-12-19 12:20:00,149.9,149.94,149.82,149.9,9492.0,145.1039,145.1426,145.0264,145.1039,9492.0
2023-12-19 12:30:00,149.87,150.04,149.87,149.9,10149.0,145.0748,145.2394,145.0748,145.1039,10149.0
2023-12-19 12:40:00,149.9,149.99,149.85,149.94,4647.0,145.1039,145.191,145.0555,145.1426,4647.0
2023-12-19 12:50:00,149.99,150.11,149.97,150.0,10605.0,145.191,145.3071,145.1716,145.2007,10605.0
2023-12-19 13:00:00,150.0,150.08,149.98,149.98,7088.0,145.2007,145.2781,145.1813,145.1813,7088.0
2023-12-19 13:10:00,149.94,150.05,149.94,149.97,7653.0,145.1426,145.2491,145.1426,145.1716,7653.0
2023-12-19 13:20:00,149.98,150.06,149.96,150.06,7741.0,145.1813,145.2587,145.1619,145.2587,7741.0
2023-12-19 13:30:00,150.04,150.13,149.97,150.08,7167.0,145.2394,145.3265,145.1716,145.2781,7167.0
2023-12-19 13:40:00,150.08,150.28,150.08,150.19,9825.0,145.2781,145.4717,145.2781,145.3846,9825.0
2023-12-19 13:50:00,150.18,150.19,150.03,150.06,6309.0,145.3749,145.3846,145.2297,145.2587,6309.0
2023-12-19 14:00:00,150.06,150.13,149.9,149.98,12463.0,145.2587,145.3265,145.1039,145.1813,12463.0
2023-12-19 14:10:00,149.97,150.12,149.86,150.02,8148.0,145.1716,145.3168,145.0651,145.22,8148.0
2023-12-19 14:20:00,150.09,150.12,150.02,150.05,8905.0,145.2878,145.3168,145.22,145.2491,8905.0
2023-12-19 14:30:00,150.08,150.12,149.98,150.01,8474.0,145.2781,145.3168,145.1813,145.2103,8474.0
2023-12-19 14:40:00,150.01,150.01,149.83,149.85,5857.0,145.2103,145.2103,145.0361,145.0555,5857.0
2023-12-19 14:50:00,149.84,149.86,149.73,149.81,7855.0,145.0458,145.0651,144.9393,145.0167,7855.0
2023-12-19 15:00:00,149.82,149.92,149.78,149.78,14711.0,145.0264,145.1232,144.9877,144.9877,14711.0
2023-12-19 15:10:00,149.78,149.88,149.74,149.77,12213.0,144.9877,145.0845,144.949,144.978,12213.0
2023-12-19 15:20:00,149.77,149.77,149.49,149.6,15230.0,144.978,144.978,144.707,144.8135,15230.0
2023-12-19 15:30:00,149.6,149.64,149.42,149.59,16397.0,144.8135,144.8522,144.6392,144.8038,16397.0
2023-12-19 15:40:00,149.6,149.74,149.5,149.5,26844.0,144.8135,144.949,144.7167,144.7167,26844.0
2023-12-19 15:50:00,149.51,149.76,149.43,149.52,119820.0,144.7263,144.9683,144.6489,144.736,119820.0
2023-12-20 09:30:00,149.43,149.51,148.5,149.09,19750.0,144.6489,144.7263,143.7486,144.3198,19750.0
2023-12-20 09:40:00,149.08,149.08,148.75,148.94,24533.0,144.3101,144.3101,143.9907,144.1746,24533.0
2023-12-20 09:50:00,148.83,148.88,148.62,148.73,9983.0,144.0681,144.1165,143.8648,143.9713,9983.0
2023-12-20 10:00:00,148.74,149.2,148.73,149.08,17515.0,143.981,144.4263,143.9713,144.3101,17515.0
2023-12-20 10:10:00,149.12,149.12,148.73,148.73,13214.0,144.3488,144.3488,143.9713,143.9713,13214.0
2023-12-20 10:20:00,148.74,148.84,148.4,148.63,6244.0,143.981,144.0778,143.6518,143.8745,6244.0
2023-12-20 10:30:00,148.66,148.91,148.63,148.73,7150.0,143.9035,144.1455,143.8745,143.9713,7150.0
2023-12-20 10:40:00,148.76,148.87,148.57,148.76,10319.0,144.0003,144.1068,143.8164,144.0003,10319.0
2023-12-20 10:50:00,148.75,148.89,148.72,148.79,5683.0,143.9907,144.1262,143.9616,144.0294,5683.0
2023-12-20 11:00:00,148.77,148.88,148.77,148.8,39485.0,144.01,144.1165,144.01,144.0391,39485.0
2023-12-20 11:10:00,148.77,149.09,148.77,149.09,20736.0,144.01,144.3198,144.01,144.3198,20736.0
2023-12-20 11:20:00,149.06,149.06,148.83,148.86,5126.0,144.2907,144.2907,144.0681,144.0971,5126.0
2023-12-20 11:30:00,148.86,148.9,148.63,148.7,8953.0,144.0971,144.1359,143.8745,143.9422,8953.0
2023-12-20 11:40:00,148.7,148.86,148.67,148.77,8392.0,143.9422,144.0971,143.9132,144.01,8392.0
2023-12-20 11:50:00,148.76,148.95,148.74,148.82,7902.0,144.0003,144.1843,143.981,144.0584,7902.0
2023-12-20 12:00:00,148.86,148.92,148.68,148.76,6992.0,144.0971,144.1552,143.9229,144.0003,6992.0
2023-12-20 12:10:00,148.7,148.82,148.7,148.75,10247.0,143.9422,144.0584,143.9422,143.9907,10247.0
2023-12-20 12:20:00,148.71,148.78,148.64,148.64,4781.0,143.9519,144.0197,143.8842,143.8842,4781.0
2023-12-20 12:30:00,148.63,148.66,148.5,148.62,15970.0,143.8745,143.9035,143.7486,143.8648,15970.0
2023-12-20 12:40:00,148.62,148.74,148.61,148.7,6902.0,143.8648,143.981,143.8551,143.9422,6902.0
2023-12-20 12:50:00,148.7,148.86,148.62,148.77,7755.0,143.9422,144.0971,143.8648,144.01,7755.0
2023-12-20 13:00:00,148.77,148.77,148.57,148.58,5261.0,144.01,144.01,143.8164,143.8261,5261.0
2023-12-20 13:10:00,148.58,148.58,148.45,148.56,13686.0,143.8261,143.8261,143.7002,143.8067,13686.0
2023-12-20 13:20:00,148.55,148.55,148.28,148.33,18190.0,143.797,143.797,143.5357,143.5841,18190.0
2023-12-20 13:30:00,148.31,148.44,148.16,148.33,6812.0,143.5647,143.6906,143.4195,143.5841,6812.0
2023-12-20 13:40:00,148.38,148.38,148.17,148.17,3658.0,143.6325,143.6325,143.4292,143.4292,3658.0
2023-12-20 13:50:00,148.25,148.29,148.1,148.18,8552.0,143.5066,143.5454,143.3614,143.4389,8552.0
2023-12-20 14:00:00,148.18,148.3,148.04,148.26,6769.0,143.4389,143.555,143.3034,143.5163,6769.0
2023-12-20 14:10:00,148.24,148.31,148.2,148.25,8624.0,143.497,143.5647,143.4582,143.5066,8624.0
2023-12-20 14:20:00,148.28,148.28,148.16,148.17,6814.0,143.5357,143.5357,143.4195,143.4292,6814.0
2023-12-20 14:30:00,148.15,148.15,147.7,147.71,29517.0,143.4098,143.4098,142.9742,142.9839,29517.0
2023-12-20 14:40:00,147.67,147.87,147.36,147.38,25480.0,142.9452,143.1388,142.6451,142.6645,25480.0
2023-12-20 14:50:00,147.42,147.45,146.64,146.85,17807.0,142.7032,142.7322,141.9482,142.1514,17807.0
2023-12-20 15:00:00,146.85,146.92,146.63,146.79,20607.0,142.1514,142.2192,141.9385,142.0934,20607.0
2023-12-20 15:10:00,146.86,147.42,146.8,147.3,19128.0,142.1611,142.7032,142.103,142.587,19128.0
2023-12-20 15:20:00,147.33,147.4,146.73,146.78,17671.0,142.6161,142.6838,142.0353,142.0837,17671.0
2023-12-20 15:30:00,146.8,146.96,146.67,146.69,14627.0,142.103,142.2579,141.9772,141.9966,14627.0
2023-12-20 15:40:00,146.72,147.02,146.72,147.02,31577.0,142.0256,142.316,142.0256,142.316,31577.0
2023-12-20 15:50:00,147.02,147.17,146.21,146.32,155562.0,142.316,142.4612,141.5319,141.6384,155562.0
2023-12-21 09:30:00,147.63,147.82,146.93,146.97,16403.0,142.9065,143.0904,142.2289,142.2676,16403.0
2023-12-21 09:40:00,147.08,147.59,147.07,147.44,13465.0,142.3741,142.8678,142.3644,142.7226,13465.0
2023-12-21 09:50:00,147.43,147.73,147.31,147.59,14449.0,142.7129,143.0033,142.5967,142.8678,14449.0
2023-12-21 10:00:00,147.58,147.78,147.46,147.75,38355.0,142.8581,143.0517,142.7419,143.0226,38355.0
2023-12-21 10:10:00,147.72,148.15,147.64,148.07,21372.0,142.9936,143.4098,142.9162,143.3324,21372.0
2023-12-21 10:20:00,148.07,148.25,147.55,147.55,14227.0,143.3324,143.5066,142.829,142.829,14227.0
2023-12-21 10:30:00,147.65,147.8,147.4,147.47,13571.0,142.9258,143.071,142.6838,142.7516,13571.0
2023-12-21 10:40:00,147.43,147.64,147.35,147.4,9993.0,142.7129,142.9162,142.6354,142.6838,9993.0
2023-12-21 10:50:00,147.36,147.58,147.21,147.51,12059.0,142.6451,142.8581,142.4999,142.7903,12059.0
2023-12-21 11:00:00,147.49,147.61,147.33,147.33,14174.0,142.771,142.8871,142.6161,142.6161,14174.0
2023-12-21 11:10:00,147.34,147.39,147.23,147.31,8497.0,142.6258,142.6742,142.5193,142.5967,8497.0
2023-12-21 11:20:00,147.31,147.53,147.27,147.46,7089.0,142.5967,142.8097,142.558,142.7419,7089.0
2023-12-21 11:30:00,147.51,147.57,147.16,147.29,14383.0,142.7903,142.8484,142.4515,142.5774,14383.0
2023-12-21 11:40:00,147.28,147.31,147.18,147.21,10192.0,142.5677,142.5967,142.4709,142.4999,10192.0
2023-12-21 11:50:00,147.21,147.31,147.15,147.22,22038.0,142.4999,142.5967,142.4418,142.5096,22038.0
2023-12-21 12:00:00,147.19,147.28,147.0,147.04,18435.0,142.4806,142.5677,142.2966,142.3354,18435.0
2023-12-21 12:10:00,147.02,147.2,147.02,147.2,9035.0,142.316,142.4902,142.316,142.4902,9035.0
2023-12-21 12:20:00,147.14,147.14,146.94,146.97,16665.0,142.4322,142.4322,142.2386,142.2676,16665.0
2023-12-21 12:30:00,146.99,147.17,146.74,146.87,15701.0,142.287,142.4612,142.045,142.1708,15701.0
2023-12-21 12:40:00,146.83,147.23,146.83,147.19,15252.0,142.1321,142.5193,142.1321,142.4806,15252.0
2023-12-21 12:50:00,147.09,147.16,146.83,147.01,8061.0,142.3838,142.4515,142.1321,142.3063,8061.0
2023-12-21 13:00:00,147.0,147.15,146.86,147.0,20944.0,142.2966,142.4418,142.1611,142.2966,20944.0
2023-12-21 13:10:00,146.96,147.08,146.53,146.53,6663.0,142.2579,142.3741,141.8417,141.8417,6663.0
2023-12-21 13:20:00,146.5,146.97,146.5,146.93,6312.0,141.8126,142.2676,141.8126,142.2289,6312.0
2023-12-21 13:30:00,146.96,147.04,146.79,146.83,7393.0,142.2579,142.3354,142.0934,142.1321,7393.0
2023-12-21 13:40:00,146.83,146.93,146.78,146.89,8845.0,142.1321,142.2289,142.0837,142.1902,8845.0
2023-12-21 13:50:00,146.92,147.14,146.85,147.11,12053.0,142.2192,142.4322,142.1514,142.4031,12053.0
2023-12-21 14:00:00,147.14,147.19,147.03,147.03,6121.0,142.4322,142.4806,142.3257,142.3257,6121.0
2023-12-21 14:10:00,147.03,147.29,146.94,147.29,10334.0,142.3257,142.5774,142.2386,142.5774,10334.0
2023-12-21 14:20:00,147.31,147.34,147.16,147.31,10430.0,142.5967,142.6258,142.4515,142.5967,10430.0
2023-12-21 14:30:00,147.31,147.39,147.17,147.3,9560.0,142.5967,142.6742,142.4612,142.587,9560.0
2023-12-21 14:40:00,147.28,147.35,147.24,147.24,16461.0,142.5677,142.6354,142.529,142.529,16461.0
2023-12-21 14:50:00,147.28,147.3,147.02,147.2,16383.0,142.5677,142.587,142.316,142.4902,16383.0
2023-12-21 15:00:00,147.25,147.26,147.09,147.16,15764.0,142.5386,142.5483,142.3838,142.4515,15764.0
2023-12-21 15:10:00,147.18,147.34,147.18,147.31,22685.0,142.4709,142.6258,142.4709,142.5967,22685.0
2023-12-21 15:20:00,147.3,147.6,147.29,147.58,28764.0,142.587,142.8774,142.5774,142.8581,28764.0
2023-12-21 15:30:00,147.59,147.73,147.46,147.66,54229.0,142.8678,143.0033,142.7419,142.9355,54229.0
2023-12-21 15:40:00,147.67,147.77,147.62,147.7,56554.0,142.9452,143.042,142.8968,142.9742,56554.0
2023-12-21 15:50:00,147.69,147.9,147.61,147.73,209658.0,142.9646,143.1678,142.8871,143.0033,209658.0
2023-12-22 09:30:00,148.1,149.44,147.85,149.09,19450.0,143.3614,144.6586,143.1194,144.3198,19450.0
2023-12-22 09:40:00,148.79,149.14,148.74,148.83,5895.0,144.0294,144.3682,143.981,144.0681,5895.0
2023-12-22 09:50:00,148.82,148.9,148.67,148.76,7709.0,144.0584,144.1359,143.9132,144.0003,7709.0
2023-12-22 10:00:00,148.78,148.87,148.69,148.77,15385.0,144.0197,144.1068,143.9326,144.01,15385.0
2023-12-22 10:10:00,148.85,148.87,148.65,148.82,23299.0,144.0875,144.1068,143.8938,144.0584,23299.0
2023-12-22 10:20:00,148.82,148.87,148.61,148.87,7838.0,144.0584,144.1068,143.8551,144.1068,7838.0
2023-12-22 10:30:00,148.93,149.12,148.88,148.9,9562.0,144.1649,144.3488,144.1165,144.1359,9562.0
2023-12-22 10:40:00,148.91,148.95,148.71,148.78,9641.0,144.1455,144.1843,143.9519,144.0197,9641.0
2023-12-22 10:50:00,148.72,148.87,148.67,148.83,11302.0,143.9616,144.1068,143.9132,144.0681,11302.0
2023-12-22 11:00:00,148.77,148.99,148.67,148.94,10960.0,144.01,144.223,143.9132,144.1746,10960.0
2023-12-22 11:10:00,149.0,149.07,148.91,148.97,11217.0,144.2327,144.3004,144.1455,144.2036,11217.0
2023-12-22 11:20:00,148.96,149.22,148.96,149.15,10649.0,144.1939,144.4456,144.1939,144.3779,10649.0
2023-12-22 11:30:00,149.14,149.23,149.04,149.07,7023.0,144.3682,144.4553,144.2714,144.3004,7023.0
2023-12-22 11:40:00,149.08,149.08,148.87,148.91,6430.0,144.3101,144.3101,144.1068,144.1455,6430.0
2023-12-22 11:50:00,148.91,149.09,148.91,149.0,10215.0,144.1455,144.3198,144.1455,144.2327,10215.0
2023-12-22 12:00:00,149.03,149.07,148.87,148.87,8035.0,144.2617,144.3004,144.1068,144.1068,8035.0
2023-12-22 12:10:00,148.87,148.94,148.78,148.79,6095.0,144.1068,144.1746,144.0197,144.0294,6095.0
2023-12-22 12:20:00,148.78,149.03,148.74,149.01,14591.0,144.0197,144.2617,143.981,144.2423,14591.0
2023-12-22 12:30:00,148.97,149.05,148.96,148.99,12886.0,144.2036,144.2811,144.1939,144.223,12886.0
2023-12-22 12:40:00,149.0,149.03,148.84,148.96,13294.0,144.2327,144.2617,144.0778,144.1939,13294.0
2023-12-22 12:50:00,148.94,149.17,148.93,149.14,8432.0,144.1746,144.3972,144.1649,144.3682,8432.0
2023-12-22 13:00:00,149.14,149.18,149.07,149.14,24493.0,144.3682,144.4069,144.3004,144.3682,24493.0
2023-12-22 13:10:00,149.14,149.16,149.07,149.13,19224.0,144.3682,144.3875,144.3004,144.3585,19224.0
2023-12-22 13:20:00,149.17,149.2,149.1,149.14,9794.0,144.3972,144.4263,144.3295,144.3682,9794.0
2023-12-22 13:30:00,149.14,149.23,149.13,149.13,10799.0,144.3682,144.4553,144.3585,144.3585,10799.0
2023-12-22 13:40:00,149.15,149.37,149.1,149.37,10123.0,144.3779,144.5908,144.3295,144.5908,10123.0
2023-12-22 13:50:00,149.37,149.4,149.25,149.34,11601.0,144.5908,144.6199,144.4747,144.5618,11601.0
2023-12-22 14:00:00,149.33,149.34,148.97,149.03,12472.0,144.5521,144.5618,144.2036,144.2617,12472.0
2023-12-22 14:10:00,149.0,149.14,148.72,148.87,12411.0,144.2327,144.3682,143.9616,144.1068,12411.0
2023-12-22 14:20:00,148.84,148.88,148.42,148.49,15625.0,144.0778,144.1165,143.6712,143.739,15625.0
2023-12-22 14:30:00,148.48,148.77,148.35,148.71,12148.0,143.7293,144.01,143.6034,143.9519,12148.0
2023-12-22 14:40:00,148.72,148.99,148.71,148.89,9198.0,143.9616,144.223,143.9519,144.1262,9198.0
2023-12-22 14:50:00,148.91,149.01,148.88,148.95,13804.0,144.1455,144.2423,144.1165,144.1843,13804.0
2023-12-22 15:00:00,148.95,149.01,148.68,148.69,14783.0,144.1843,144.2423,143.9229,143.9326,14783.0
2023-12-22 15:10:00,148.64,148.74,148.61,148.66,12571.0,143.8842,143.981,143.8551,143.9035,12571.0
2023-12-22 15:20:00,148.7,148.8,148.56,148.76,14218.0,143.9422,144.0391,143.8067,144.0003,14218.0
2023-12-22 15:30:00,148.77,148.85,148.65,148.66,22260.0,144.01,144.0875,143.8938,143.9035,22260.0
2023-12-22 15:40:00,148.63,148.82,148.56,148.71,29757.0,143.8745,144.0584,143.8067,143.9519,29757.0
2023-12-22 15:50:00,148.7,148.92,148.7,148.75,123238.0,143.9422,144.1552,143.9422,143.9907,123238.0
2023-12-26 09:30:00,148.84,149.16,148.84,149.08,8510.0,144.0778,144.3875,144.0778,144.3101,8510.0
2023-12-26 09:40:00,148.93,148.96,148.66,148.96,3231.0,144.1649,144.1939,143.9035,144.1939,3231.0
2023-12-26 09:50:00,148.9,149.2,148.85,149.1,6498.0,144.1359,144.4263,144.0875,144.3295,6498.0
2023-12-26 10:00:00,149.12,149.38,149.12,149.29,5461.0,144.3488,144.6005,144.3488,144.5134,5461.0
2023-12-26 10:10:00,149.3,149.38,149.23,149.32,7097.0,144.5231,144.6005,144.4553,144.5424,7097.0
2023-12-26 10:20:00,149.3,149.35,149.17,149.3,5073.0,144.5231,144.5715,144.3972,144.5231,5073.0
2023-12-26 10:30:00,149.27,149.44,149.27,149.41,5999.0,144.494,144.6586,144.494,144.6295,5999.0
2023-12-26 10:40:00,149.41,149.45,149.35,149.39,6139.0,144.6295,144.6683,144.5715,144.6102,6139.0
2023-12-26 10:50:00,149.37,149.47,149.36,149.47,4934.0,144.5908,144.6876,144.5811,144.6876,4934.0
2023-12-26 11:00:00,149.47,149.51,149.36,149.49,8705.0,144.6876,144.7263,144.5811,144.707,8705.0
2023-12-26 11:10:00,149.49,149.65,149.49,149.56,6978.0,144.707,144.8619,144.707,144.7747,6978.0
2023-12-26 11:20:00,149.55,149.57,149.39,149.48,4448.0,144.7651,144.7844,144.6102,144.6973,4448.0
2023-12-26 11:30:00,149.46,149.51,149.45,149.48,3414.0,144.6779,144.7263,144.6683,144.6973,3414.0
2023-12-26 11:40:00,149.48,149.53,149.46,149.47,4395.0,144.6973,144.7457,144.6779,144.6876,4395.0
2023-12-26 11:50:00,149.45,149.62,149.45,149.54,10704.0,144.6683,144.8328,144.6683,144.7554,10704.0
2023-12-26 12:00:00,149.51,149.61,149.51,149.59,9439.0,144.7263,144.8231,144.7263,144.8038,9439.0
2023-12-26 12:10:00,149.58,149.72,149.57,149.72,2815.0,144.7941,144.9296,144.7844,144.9296,2815.0
2023-12-26 12:20:00,149.72,149.72,149.67,149.67,3950.0,144.9296,144.9296,144.8812,144.8812,3950.0
2023-12-26 12:30:00,149.65,149.68,149.6,149.61,4699.0,144.8619,144.8909,144.8135,144.8231,4699.0
2023-12-26 12:40:00,149.62,149.74,149.62,149.74,3648.0,144.8328,144.949,144.8328,144.949,3648.0
2023-12-26 12:50:00,149.8,149.8,149.69,149.69,2327.0,145.0071,145.0071,144.9006,144.9006,2327.0
2023-12-26 13:00:00,149.72,149.87,149.72,149.84,4056.0,144.9296,145.0748,144.9296,145.0458,4056.0
2023-12-26 13:10:00,149.89,149.92,149.83,149.88,5305.0,145.0942,145.1232,145.0361,145.0845,5305.0
2023-12-26 13:20:00,149.89,150.0,149.89,149.95,7011.0,145.0942,145.2007,145.0942,145.1523,7011.0
2023-12-26 13:30:00,150.0,150.01,149.89,149.92,3493.0,145.2007,145.2103,145.0942,145.1232,3493.0
2023-12-26 13:40:00,149.91,149.95,149.89,149.92,3732.0,145.1135,145.1523,145.0942,145.1232,3732.0
2023-12-26 13:50:00,149.91,149.91,149.86,149.9,5019.0,145.1135,145.1135,145.0651,145.1039,5019.0
2023-12-26 14:00:00,149.9,149.99,149.83,149.92,5768.0,145.1039,145.191,145.0361,145.1232,5768.0
2023-12-26 14:10:00,149.97,150.07,149.95,150.01,7568.0,145.1716,145.2684,145.1523,145.2103,7568.0
2023-12-26 14:20:00,150.03,150.06,150.0,150.01,2475.0,145.2297,145.2587,145.2007,145.2103,2475.0
2023-12-26 14:30:00,150.03,150.08,149.99,150.04,4992.0,145.2297,145.2781,145.191,145.2394,4992.0
2023-12-26 14:40:00,150.06,150.17,150.05,150.15,6082.0,145.2587,145.3652,145.2491,145.3459,6082.0
2023-12-26 14:50:00,150.15,150.26,150.13,150.23,12885.0,145.3459,145.4523,145.3265,145.4233,12885.0
2023-12-26 15:00:00,150.21,150.3,150.12,150.13,11894.0,145.4039,145.4911,145.3168,145.3265,11894.0
2023-12-26 15:10:00,150.11,150.16,149.93,149.93,7749.0,145.3071,145.3555,145.1329,145.1329,7749.0
2023-12-26 15:20:00,149.96,150.28,149.96,150.03,12411.0,145.1619,145.4717,145.1619,145.2297,12411.0
2023-12-26 15:30:00,150.05,150.12,149.95,149.99,13573.0,145.2491,145.3168,145.1523,145.191,13573.0
2023-12-26 15:40:00,149.97,150.19,149.95,150.1,16870.0,145.1716,145.3846,145.1523,145.2975,16870.0
2023-12-26 15:50:00,150.09,150.09,149.68,149.72,133713.0,145.2878,145.2878,144.8909,144.9296,133713.0
2023-12-27 09:30:00,149.31,149.97,149.28,149.71,10674.0,144.5327,145.1716,144.5037,144.9199,10674.0
2023-12-27 09:40:00,149.69,150.04,149.62,149.88,5531.0,144.9006,145.2394,144.8328,145.0845,5531.0
2023-12-27 09:50:00,149.88,150.22,149.88,150.06,3459.0,145.0845,145.4136,145.0845,145.2587,3459.0
2023-12-27 10:00:00,150.06,150.15,149.91,150.11,9137.0,145.2587,145.3459,145.1135,145.3071,9137.0
2023-12-27 10:10:00,150.14,150.32,150.04,150.11,8830.0,145.3362,145.5104,145.2394,145.3071,8830.0
2023-12-27 10:20:00,150.16,150.36,150.15,150.25,8683.0,145.3555,145.5491,145.3459,145.4427,8683.0
2023-12-27 10:30:00,150.26,150.35,150.12,150.13,7918.0,145.4523,145.5395,145.3168,145.3265,7918.0
2023-12-27 10:40:00,150.23,150.23,150.01,150.2,7899.0,145.4233,145.4233,145.2103,145.3943,7899.0
2023-12-27 10:50:00,150.2,150.38,150.15,150.29,10262.0,145.3943,145.5685,145.3459,145.4814,10262.0
2023-12-27 11:00:00,150.26,150.27,150.0,150.0,10044.0,145.4523,145.462,145.2007,145.2007,10044.0
2023-12-27 11:10:00,149.93,150.15,149.92,150.13,7611.0,145.1329,145.3459,145.1232,145.3265,7611.0
2023-12-27 11:20:00,150.12,150.13,149.98,150.03,5442.0,145.3168,145.3265,145.1813,145.2297,5442.0
2023-12-27 11:30:00,150.0,150.23,150.0,150.19,6595.0,145.2007,145.4233,145.2007,145.3846,6595.0
2023-12-27 11:40:00,150.22,150.35,150.22,150.22,5086.0,145.4136,145.5395,145.4136,145.4136,5086.0
2023-12-27 11:50:00,150.22,150.33,150.21,150.23,4481.0,145.4136,145.5201,145.4039,145.4233,4481.0
2023-12-27 12:00:00,150.23,150.3,150.16,150.25,13842.0,145.4233,145.4911,145.3555,145.4427,13842.0
2023-12-27 12:10:00,150.25,150.41,150.24,150.37,7937.0,145.4427,145.5975,145.433,145.5588,7937.0
2023-12-27 12:20:00,150.4,150.43,150.22,150.35,10224.0,145.5879,145.6169,145.4136,145.5395,10224.0
2023-12-27 12:30:00,150.34,150.34,150.22,150.27,6689.0,145.5298,145.5298,145.4136,145.462,6689.0
2023-12-27 12:40:00,150.26,150.27,150.14,150.24,6042.0,145.4523,145.462,145.3362,145.433,6042.0
2023-12-27 12:50:00,150.25,150.35,150.22,150.3,7005.0,145.4427,145.5395,145.4136,145.4911,7005.0
2023-12-27 13:00:00,150.34,150.55,150.31,150.43,24383.0,145.5298,145.7331,145.5007,145.6169,24383.0
2023-12-27 13:10:00,150.47,150.58,150.41,150.47,18331.0,145.6556,145.7621,145.5975,145.6556,18331.0
2023-12-27 13:20:00,150.47,150.47,150.27,150.31,4511.0,145.6556,145.6556,145.462,145.5007,4511.0
2023-12-27 13:30:00,150.32,150.37,150.13,150.17,4675.0,145.5104,145.5588,145.3265,145.3652,4675.0
2023-12-27 13:40:00,150.2,150.24,150.1,150.11,3344.0,145.3943,145.433,145.2975,145.3071,3344.0
2023-12-27 13:50:00,150.08,150.1,149.97,150.06,6756.0,145.2781,145.2975,145.1716,145.2587,6756.0
2023-12-27 14:00:00,150.01,150.01,149.63,149.87,8746.0,145.2103,145.2103,144.8425,145.0748,8746.0
2023-12-27 14:10:00,149.85,149.89,149.64,149.81,5376.0,145.0555,145.0942,144.8522,145.0167,5376.0
2023-12-27 14:20:00,149.82,150.04,149.79,149.88,17384.0,145.0264,145.2394,144.9974,145.0845,17384.0
2023-12-27 14:30:00,149.87,149.88,149.76,149.78,5896.0,145.0748,145.0845,144.9683,144.9877,5896.0
2023-12-27 14:40:00,149.78,149.88,149.7,149.84,6403.0,144.9877,145.0845,144.9103,145.0458,6403.0
2023-12-27 14:50:00,149.85,149.87,149.76,149.84,8016.0,145.0555,145.0748,144.9683,145.0458,8016.0
2023-12-27 15:00:00,149.84,150.04,149.8,150.02,8866.0,145.0458,145.2394,145.0071,145.22,8866.0
2023-12-27 15:10:00,150.04,150.26,150.02,150.24,10422.0,145.2394,145.4523,145.22,145.433,10422.0
2023-12-27 15:20:00,150.22,150.28,150.16,150.28,19934.0,145.4136,145.4717,145.3555,145.4717,19934.0
2023-12-27 15:30:00,150.29,150.29,150.14,150.25,23261.0,145.4814,145.4814,145.3362,145.4427,23261.0
2023-12-27 15:40:00,150.23,150.24,149.89,149.94,42081.0,145.4233,145.433,145.0942,145.1426,42081.0
2023-12-27 15:50:00,149.91,150.19,149.82,150.15,94691.0,145.1135,145.3846,145.0264,145.3459,94691.0
2023-12-28 09:30:00,150.66,150.82,150.4,150.57,16754.0,145.8395,145.9944,145.5879,145.7524,16754.0
2023-12-28 09:40:00,150.61,150.66,150.33,150.61,4421.0,145.7911,145.8395,145.5201,145.7911,4421.0
2023-12-28 09:50:00,150.53,150.73,150.53,150.62,4465.0,145.7137,145.9073,145.7137,145.8008,4465.0
2023-12-28 10:00:00,150.6,150.61,150.42,150.59,4952.0,145.7815,145.7911,145.6072,145.7718,4952.0
2023-12-28 10:10:00,150.55,150.69,150.46,150.64,4739.0,145.7331,145.8686,145.6459,145.8202,4739.0
2023-12-28 10:20:00,150.67,150.69,150.5,150.58,9811.0,145.8492,145.8686,145.6847,145.7621,9811.0
2023-12-28 10:30:00,150.62,150.63,150.38,150.42,5263.0,145.8008,145.8105,145.5685,145.6072,5263.0
2023-12-28 10:40:00,150.47,150.53,150.27,150.43,4169.0,145.6556,145.7137,145.462,145.6169,4169.0
2023-12-28 10:50:00,150.42,150.42,150.13,150.25,6266.0,145.6072,145.6072,145.3265,145.4427,6266.0
2023-12-28 11:00:00,150.29,150.34,150.12,150.34,4488.0,145.4814,145.5298,145.3168,145.5298,4488.0
2023-12-28 11:10:00,150.37,150.37,150.25,150.29,3153.0,145.5588,145.5588,145.4427,145.4814,3153.0
2023-12-28 11:20:00,150.27,150.4,150.22,150.35,4182.0,145.462,145.5879,145.4136,145.5395,4182.0
2023-12-28 11:30:00,150.35,150.37,150.19,150.29,4909.0,145.5395,145.5588,145.3846,145.4814,4909.0
2023-12-28 11:40:00,150.3,150.38,150.3,150.33,4006.0,145.4911,145.5685,145.4911,145.5201,4006.0
2023-12-28 11:50:00,150.33,150.39,150.33,150.36,3159.0,145.5201,145.5782,145.5201,145.5491,3159.0
2023-12-28 12:00:00,150.39,150.5,150.38,150.46,4845.0,145.5782,145.6847,145.5685,145.6459,4845.0
2023-12-28 12:10:00,150.44,150.44,150.28,150.36,4959.0,145.6266,145.6266,145.4717,145.5491,4959.0
2023-12-28 12:20:00,150.34,150.36,150.29,150.3,2957.0,145.5298,145.5491,145.4814,145.4911,2957.0
2023-12-28 12:30:00,150.31,150.39,150.3,150.38,3791.0,145.5007,145.5782,145.4911,145.5685,3791.0
2023-12-28 12:40:00,150.4,150.49,150.39,150.47,3619.0,145.5879,145.675,145.5782,145.6556,3619.0
2023-12-28 12:50:00,150.47,150.56,150.46,150.56,2874.0,145.6556,145.7427,145.6459,145.7427,2874.0
2023-12-28 13:00:00,150.56,150.56,150.27,150.49,10366.0,145.7427,145.7427,145.462,145.675,10366.0
2023-12-28 13:10:00,150.49,150.52,150.42,150.46,6076.0,145.675,145.704,145.6072,145.6459,6076.0
2023-12-28 13:20:00,150.47,150.51,150.44,150.45,7776.0,145.6556,145.6943,145.6266,145.6363,7776.0
2023-12-28 13:30:00,150.47,150.54,150.37,150.49,18064.0,145.6556,145.7234,145.5588,145.675,18064.0
2023-12-28 13:40:00,150.46,150.5,150.4,150.4,6131.0,145.6459,145.6847,145.5879,145.5879,6131.0
2023-12-28 13:50:00,150.39,150.46,150.39,150.43,4249.0,145.5782,145.6459,145.5782,145.6169,4249.0
2023-12-28 14:00:00,150.45,150.5,150.4,150.44,8710.0,145.6363,145.6847,145.5879,145.6266,8710.0
2023-12-28 14:10:00,150.46,150.5,150.43,150.47,5175.0,145.6459,145.6847,145.6169,145.6556,5175.0
2023-12-28 14:20:00,150.46,150.52,150.44,150.51,8017.0,145.6459,145.704,145.6266,145.6943,8017.0
2023-12-28 14:30:00,150.52,150.65,150.44,150.6,10056.0,145.704,145.8299,145.6266,145.7815,10056.0
2023-12-28 14:40:00,150.6,150.62,150.5,150.59,4697.0,145.7815,145.8008,145.6847,145.7718,4697.0
2023-12-28 14:50:00,150.58,150.59,150.45,150.53,4739.0,145.7621,145.7718,145.6363,145.7137,4739.0
2023-12-28 15:00:00,150.54,150.61,150.42,150.53,6816.0,145.7234,145.7911,145.6072,145.7137,6816.0
2023-12-28 15:10:00,150.56,150.66,150.35,150.64,17812.0,145.7427,145.8395,145.5395,145.8202,17812.0
2023-12-28 15:20:00,150.66,150.68,150.41,150.52,10818.0,145.8395,145.8589,145.5975,145.704,10818.0
2023-12-28 15:30:00,150.53,150.71,150.53,150.71,11760.0,145.7137,145.8879,145.7137,145.8879,11760.0
2023-12-28 15:40:00,150.72,150.81,150.65,150.77,21606.0,145.8976,145.9847,145.8299,145.946,21606.0
2023-12-28 15:50:00,150.77,150.8,150.35,150.38,105516.0,145.946,145.9751,145.5395,145.5685,105516.0
2023-12-29 09:30:00,149.97,150.63,149.34,150.56,11259.0,145.1716,145.8105,144.5618,145.7427,11259.0
2023-12-29 09:40:00,150.58,150.65,149.92,149.92,7467.0,145.7621,145.8299,145.1232,145.1232,7467.0
2023-12-29 09:50:00,150.07,150.56,150.07,150.56,8430.0,145.2684,145.7427,145.2684,145.7427,8430.0
2023-12-29 10:00:00,150.61,150.69,150.54,150.56,7984.0,145.7911,145.8686,145.7234,145.7427,7984.0
2023-12-29 10:10:00,150.56,150.58,150.43,150.51,5890.0,145.7427,145.7621,145.6169,145.6943,5890.0
2023-12-29 10:20:00,150.47,150.54,150.36,150.44,5566.0,145.6556,145.7234,145.5491,145.6266,5566.0
2023-12-29 10:30:00,150.44,150.53,150.42,150.5,5149.0,145.6266,145.7137,145.6072,145.6847,5149.0
2023-12-29 10:40:00,150.46,150.49,150.06,150.22,7089.0,145.6459,145.675,145.2587,145.4136,7089.0
2023-12-29 10:50:00,150.24,150.29,150.09,150.27,6693.0,145.433,145.4814,145.2878,145.462,6693.0
2023-12-29 11:00:00,150.26,150.41,150.19,150.37,4244.0,145.4523,145.5975,145.3846,145.5588,4244.0
2023-12-29 11:10:00,150.28,150.3,150.05,150.17,2918.0,145.4717,145.4911,145.2491,145.3652,2918.0
2023-12-29 11:20:00,150.17,150.24,149.82,149.85,19555.0,145.3652,145.433,145.0264,145.0555,19555.0
2023-12-29 11:30:00,149.86,149.93,149.73,149.87,6593.0,145.0651,145.1329,144.9393,145.0748,6593.0
2023-12-29 11:40:00,149.89,149.94,149.85,149.92,3116.0,145.0942,145.1426,145.0555,145.1232,3116.0
2023-12-29 11:50:00,149.89,149.89,149.66,149.78,3529.0,145.0942,145.0942,144.8715,144.9877,3529.0
2023-12-29 12:00:00,149.78,149.91,149.69,149.7,5766.0,144.9877,145.1135,144.9006,144.9103,5766.0
2023-12-29 12:10:00,149.69,149.76,149.48,149.56,6623.0,144.9006,144.9683,144.6973,144.7747,6623.0
2023-12-29 12:20:00,149.59,149.72,149.54,149.63,4050.0,144.8038,144.9296,144.7554,144.8425,4050.0
2023-12-29 12:30:00,149.67,149.87,149.57,149.87,10451.0,144.8812,145.0748,144.7844,145.0748,10451.0
2023-12-29 12:40:00,149.83,150.01,149.82,149.88,5628.0,145.0361,145.2103,145.0264,145.0845,5628.0
2023-12-29 12:50:00,149.89,150.19,149.89,150.15,4311.0,145.0942,145.3846,145.0942,145.3459,4311.0
2023-12-29 13:00:00,150.15,150.19,150.03,150.14,2476.0,145.3459,145.3846,145.2297,145.3362,2476.0
2023-12-29 13:10:00,150.14,150.14,149.9,149.9,8528.0,145.3362,145.3362,145.1039,145.1039,8528.0
2023-12-29 13:20:00,149.89,149.98,149.87,149.87,3846.0,145.0942,145.1813,145.0748,145.0748,3846.0
2023-12-29 13:30:00,149.86,149.97,149.84,149.95,3943.0,145.0651,145.1716,145.0458,145.1523,3943.0
2023-12-29 13:40:00,149.95,150.16,149.93,150.15,6391.0,145.1523,145.3555,145.1329,145.3459,6391.0
2023-12-29 13:50:00,150.13,150.16,149.98,149.99,4600.0,145.3265,145.3555,145.1813,145.191,4600.0
2023-12-29 14:00:00,150.02,150.04,149.91,149.94,4368.0,145.22,145.2394,145.1135,145.1426,4368.0
2023-12-29 14:10:00,149.93,149.94,149.85,149.88,3458.0,145.1329,145.1426,145.0555,145.0845,3458.0
2023-12-29 14:20:00,149.88,149.94,149.74,149.78,3030.0,145.0845,145.1426,144.949,144.9877,3030.0
2023-12-29 14:30:00,149.8,149.9,149.79,149.82,4303.0,145.0071,145.1039,144.9974,145.0264,4303.0
2023-12-29 14:40:00,149.78,149.86,149.74,149.84,5798.0,144.9877,145.0651,144.949,145.0458,5798.0
2023-12-29 14:50:00,149.86,149.89,149.81,149.85,4158.0,145.0651,145.0942,145.0167,145.0555,4158.0
2023-12-29 15:00:00,149.81,149.98,149.73,149.98,6344.0,145.0167,145.1813,144.9393,145.1813,6344.0
2023-12-29 15:10:00,149.97,150.05,149.9,149.91,7145.0,145.1716,145.2491,145.1039,145.1135,7145.0
2023-12-29 15:20:00,149.89,150.06,149.71,150.03,11638.0,145.0942,145.2587,144.9199,145.2297,11638.0
2023-12-29 15:30:00,150.03,150.03,149.76,149.86,18025.0,145.2297,145.2297,144.9683,145.0651,18025.0
2023-12-29 15:40:00,149.89,149.92,149.64,149.66,18321.0,145.0942,145.1232,144.8522,144.8715,18321.0
2023-12-29 15:50:00,149.62,149.83,149.3,149.55,93754.0,144.8328,145.0361,144.5231,144.7651,93754.0
2024-01-02 09:30:00,147.73,148.68,147.34,148.23,22905.0,143.0033,143.9229,142.6258,143.4873,22905.0
2024-01-02 09:40:00,148.3,148.66,148.01,148.03,6460.0,143.555,143.9035,143.2743,143.2937,6460.0
2024-01-02 09:50:00,148.06,148.51,148.06,148.45,6562.0,143.3227,143.7583,143.3227,143.7002,6562.0
2024-01-02 10:00:00,148.61,148.61,148.03,148.03,7149.0,143.8551,143.8551,143.2937,143.2937,7149.0
2024-01-02 10:10:00,148.06,148.06,147.81,147.94,15047.0,143.3227,143.3227,143.0807,143.2066,15047.0
2024-01-02 10:20:00,147.9,148.0,147.53,147.62,12474.0,143.1678,143.2646,142.8097,142.8968,12474.0
2024-01-02 10:30:00,147.59,147.59,147.03,147.24,13400.0,142.8678,142.8678,142.3257,142.529,13400.0
2024-01-02 10:40:00,147.22,147.6,147.22,147.28,7092.0,142.5096,142.8774,142.5096,142.5677,7092.0
2024-01-02 10:50:00,147.34,147.57,147.21,147.28,9907.0,142.6258,142.8484,142.4999,142.5677,9907.0
2024-01-02 11:00:00,147.3,147.58,147.21,147.55,8113.0,142.587,142.8581,142.4999,142.829,8113.0
2024-01-02 11:10:00,147.53,147.73,147.39,147.49,12709.0,142.8097,143.0033,142.6742,142.771,12709.0
2024-01-02 11:20:00,147.44,147.57,147.41,147.48,5117.0,142.7226,142.8484,142.6935,142.7613,5117.0
2024-01-02 11:30:00,147.43,147.49,147.34,147.43,6138.0,142.7129,142.771,142.6258,142.7129,6138.0
2024-01-02 11:40:00,147.43,147.83,147.43,147.83,4677.0,142.7129,143.1001,142.7129,143.1001,4677.0
2024-01-02 11:50:00,147.88,147.97,147.77,147.92,6700.0,143.1485,143.2356,143.042,143.1872,6700.0
2024-01-02 12:00:00,147.91,147.96,147.83,147.87,14551.0,143.1775,143.2259,143.1001,143.1388,14551.0
2024-01-02 12:10:00,147.85,148.01,147.78,147.87,11538.0,143.1194,143.2743,143.0517,143.1388,11538.0
2024-01-02 12:20:00,147.88,147.93,147.69,147.69,6526.0,143.1485,143.1969,142.9646,142.9646,6526.0
2024-01-02 12:30:00,147.67,147.94,147.66,147.91,4804.0,142.9452,143.2066,142.9355,143.1775,4804.0
2024-01-02 12:40:00,147.93,148.0,147.72,147.82,4549.0,143.1969,143.2646,142.9936,143.0904,4549.0
2024-01-02 12:50:00,147.8,147.8,147.67,147.68,5073.0,143.071,143.071,142.9452,142.9549,5073.0
2024-01-02 13:00:00,147.7,147.76,147.65,147.65,6893.0,142.9742,143.0323,142.9258,142.9258,6893.0
2024-01-02 13:10:00,147.67,147.82,147.67,147.75,7476.0,142.9452,143.0904,142.9452,143.0226,7476.0
2024-01-02 13:20:00,147.76,147.82,147.67,147.72,6791.0,143.0323,143.0904,142.9452,142.9936,6791.0
2024-01-02 13:30:00,147.71,147.79,147.57,147.75,6169.0,142.9839,143.0614,142.8484,143.0226,6169.0
2024-01-02 13:40:00,147.79,147.98,147.77,147.84,10783.0,143.0614,143.2453,143.042,143.1098,10783.0
2024-01-02 13:50:00,147.84,147.87,147.68,147.75,5221.0,143.1098,143.1388,142.9549,143.0226,5221.0
2024-01-02 14:00:00,147.77,147.77,147.49,147.62,5792.0,143.042,143.042,142.771,142.8968,5792.0
2024-01-02 14:10:00,147.6,147.83,147.59,147.65,6431.0,142.8774,143.1001,142.8678,142.9258,6431.0
2024-01-02 14:20:00,147.63,147.69,147.53,147.58,6107.0,142.9065,142.9646,142.8097,142.8581,6107.0
2024-01-02 14:30:00,147.54,147.59,147.3,147.3,6680.0,142.8194,142.8678,142.587,142.587,6680.0
2024-01-02 14:40:00,147.28,147.38,147.24,147.3,14576.0,142.5677,142.6645,142.529,142.587,14576.0
2024-01-02 14:50:00,147.3,147.34,147.11,147.13,10412.0,142.587,142.6258,142.4031,142.4225,10412.0
2024-01-02 15:00:00,147.11,147.11,146.89,146.99,16553.0,142.4031,142.4031,142.1902,142.287,16553.0
2024-01-02 15:10:00,146.98,147.12,146.84,147.07,27083.0,142.2773,142.4128,142.1418,142.3644,27083.0
2024-01-02 15:20:00,147.05,147.15,146.88,146.95,19006.0,142.345,142.4418,142.1805,142.2482,19006.0
2024-01-02 15:30:00,146.93,147.12,146.92,147.01,18904.0,142.2289,142.4128,142.2192,142.3063,18904.0
2024-01-02 15:40:00,147.0,147.05,146.88,146.98,42210.0,142.2966,142.345,142.1805,142.2773,42210.0
2024-01-02 15:50:00,147.0,147.52,146.93,147.3,277664.0,142.2966,142.8,142.2289,142.587,277664.0
2024-01-03 09:30:00,146.65,146.98,145.7,146.03,22203.0,141.9578,142.2773,141.0382,141.3577,22203.0
2024-01-03 09:40:00,146.02,146.33,145.72,146.09,19341.0,141.348,141.6481,141.0576,141.4158,19341.0
2024-01-03 09:50:00,146.08,146.36,145.63,145.78,9549.0,141.4061,141.6771,140.9705,141.1157,9549.0
2024-01-03 10:00:00,145.74,146.13,145.58,145.68,12932.0,141.077,141.4545,140.9221,141.0189,12932.0
2024-01-03 10:10:00,145.69,145.69,145.16,145.17,9232.0,141.0286,141.0286,140.5155,140.5252,9232.0
2024-01-03 10:20:00,145.16,145.33,145.01,145.05,14356.0,140.5155,140.6801,140.3703,140.409,14356.0
2024-01-03 10:30:00,145.06,145.07,144.53,144.63,7896.0,140.4187,140.4284,139.9057,140.0025,7896.0
2024-01-03 10:40:00,144.68,144.8,144.51,144.53,10613.0,140.0509,140.167,139.8863,139.9057,10613.0
2024-01-03 10:50:00,144.51,144.74,144.27,144.69,27663.0,139.8863,140.109,139.654,140.0606,27663.0
2024-01-03 11:00:00,144.68,144.9,144.55,144.86,19599.0,140.0509,140.2638,139.925,140.2251,19599.0
2024-01-03 11:10:00,144.9,145.0,144.79,144.82,21839.0,140.2638,140.3606,140.1574,140.1864,21839.0
2024-01-03 11:20:00,144.84,145.18,144.82,145.1,25753.0,140.2058,140.5349,140.1864,140.4574,25753.0
2024-01-03 11:30:00,145.14,145.18,145.03,145.14,14502.0,140.4962,140.5349,140.3897,140.4962,14502.0
2024-01-03 11:40:00,145.15,145.3,144.92,145.29,23805.0,140.5058,140.651,140.2832,140.6414,23805.0
2024-01-03 11:50:00,145.29,145.4,145.15,145.24,16647.0,140.6414,140.7478,140.5058,140.593,16647.0
2024-01-03 12:00:00,145.23,145.33,145.08,145.17,17501.0,140.5833,140.6801,140.4381,140.5252,17501.0
2024-01-03 12:10:00,145.17,145.65,145.12,145.64,22972.0,140.5252,140.9898,140.4768,140.9802,22972.0
2024-01-03 12:20:00,145.63,145.73,145.58,145.69,20939.0,140.9705,141.0673,140.9221,141.0286,20939.0
2024-01-03 12:30:00,145.73,145.78,145.48,145.52,12717.0,141.0673,141.1157,140.8253,140.864,12717.0
2024-01-03 12:40:00,145.51,145.66,145.48,145.66,11466.0,140.8543,140.9995,140.8253,140.9995,11466.0
2024-01-03 12:50:00,145.66,145.81,145.54,145.81,9254.0,140.9995,141.1447,140.8834,141.1447,9254.0
2024-01-03 13:00:00,145.83,145.92,145.67,145.75,10287.0,141.1641,141.2512,141.0092,141.0866,10287.0
2024-01-03 13:10:00,145.75,145.91,145.74,145.87,9773.0,141.0866,141.2415,141.077,141.2028,9773.0
2024-01-03 13:20:00,145.85,145.94,145.79,145.94,12600.0,141.1834,141.2706,141.1254,141.2706,12600.0
2024-01-03 13:30:00,145.95,145.96,145.68,145.84,13065.0,141.2802,141.2899,141.0189,141.1738,13065.0
2024-01-03 13:40:00,145.85,145.94,145.78,145.9,15896.0,141.1834,141.2706,141.1157,141.2318,15896.0
2024-01-03 13:50:00,145.89,145.89,145.64,145.71,20927.0,141.2222,141.2222,140.9802,141.0479,20927.0
2024-01-03 14:00:00,145.69,145.89,145.39,145.55,10695.0,141.0286,141.2222,140.7382,140.893,10695.0
2024-01-03 14:10:00,145.62,145.75,145.29,145.41,9952.0,140.9608,141.0866,140.6414,140.7575,9952.0
2024-01-03 14:20:00,145.39,146.05,145.24,145.93,10678.0,140.7382,141.377,140.593,141.2609,10678.0
2024-01-03 14:30:00,146.0,146.06,145.66,145.9,14252.0,141.3286,141.3867,140.9995,141.2318,14252.0
2024-01-03 14:40:00,145.92,146.21,145.87,145.98,9185.0,141.2512,141.5319,141.2028,141.3093,9185.0
2024-01-03 14:50:00,145.98,145.98,145.79,145.84,6950.0,141.3093,141.3093,141.1254,141.1738,6950.0
2024-01-03 15:00:00,145.81,145.82,145.24,145.37,8700.0,141.1447,141.1544,140.593,140.7188,8700.0
2024-01-03 15:10:00,145.38,145.42,145.08,145.4,10520.0,140.7285,140.7672,140.4381,140.7478,10520.0
2024-01-03 15:20:00,145.42,145.47,145.27,145.43,9946.0,140.7672,140.8156,140.622,140.7769,9946.0
2024-01-03 15:30:00,145.43,145.82,145.4,145.75,22661.0,140.7769,141.1544,140.7478,141.0866,22661.0
2024-01-03 15:40:00,145.73,145.86,145.67,145.71,26918.0,141.0673,141.1931,141.0092,141.0479,26918.0
2024-01-03 15:50:00,145.73,145.74,145.38,145.64,128187.0,141.0673,141.077,140.7285,140.9802,128187.0
2024-01-04 09:30:00,144.84,146.19,144.55,146.09,31835.0,140.2058,141.5126,139.925,141.4158,31835.0
2024-01-04 09:40:00,145.97,146.11,145.08,145.41,39514.0,141.2996,141.4351,140.4381,140.7575,39514.0
2024-01-04 09:50:00,145.42,145.54,145.11,145.18,19068.0,140.7672,140.8834,140.4671,140.5349,19068.0
2024-01-04 10:00:00,145.21,145.26,144.83,145.03,32379.0,140.5639,140.6123,140.1961,140.3897,32379.0
2024-01-04 10:10:00,145.03,145.5,145.03,145.31,22491.0,140.3897,140.8446,140.3897,140.6607,22491.0
2024-01-04 10:20:00,145.37,145.46,145.18,145.26,13388.0,140.7188,140.8059,140.5349,140.6123,13388.0
2024-01-04 10:30:00,145.24,145.43,145.08,145.28,14844.0,140.593,140.7769,140.4381,140.6317,14844.0
2024-01-04 10:40:00,145.3,145.54,145.3,145.49,10377.0,140.651,140.8834,140.651,140.835,10377.0
2024-01-04 10:50:00,145.47,145.5,145.18,145.25,30492.0,140.8156,140.8446,140.5349,140.6026,30492.0
2024-01-04 11:00:00,145.26,145.33,144.9,144.9,10777.0,140.6123,140.6801,140.2638,140.2638,10777.0
2024-01-04 11:10:00,144.92,145.26,144.91,144.91,13839.0,140.2832,140.6123,140.2735,140.2735,13839.0
2024-01-04 11:20:00,144.93,145.16,144.91,144.91,12984.0,140.2929,140.5155,140.2735,140.2735,12984.0
2024-01-04 11:30:00,144.97,144.99,144.73,144.81,11545.0,140.3316,140.351,140.0993,140.1767,11545.0
2024-01-04 11:40:00,144.8,144.84,144.54,144.63,10663.0,140.167,140.2058,139.9154,140.0025,10663.0
2024-01-04 11:50:00,144.57,144.73,144.47,144.72,12302.0,139.9444,140.0993,139.8476,140.0896,12302.0
2024-01-04 12:00:00,144.67,144.73,144.37,144.37,7631.0,140.0412,140.0993,139.7508,139.7508,7631.0
2024-01-04 12:10:00,144.42,144.62,144.41,144.53,14886.0,139.7992,139.9928,139.7895,139.9057,14886.0
2024-01-04 12:20:00,144.55,144.68,144.55,144.58,9082.0,139.925,140.0509,139.925,139.9541,9082.0
2024-01-04 12:30:00,144.56,144.72,144.46,144.72,5544.0,139.9347,140.0896,139.8379,140.0896,5544.0
2024-01-04 12:40:00,144.68,144.85,144.63,144.84,4560.0,140.0509,140.2154,140.0025,140.2058,4560.0
2024-01-04 12:50:00,144.86,144.94,144.7,144.81,5068.0,140.2251,140.3026,140.0702,140.1767,5068.0
2024-01-04 13:00:00,144.83,144.87,144.77,144.87,4989.0,140.1961,140.2348,140.138,140.2348,4989.0
2024-01-04 13:10:00,144.84,144.85,144.68,144.69,7289.0,140.2058,140.2154,140.0509,140.0606,7289.0
2024-01-04 13:20:00,144.7,144.81,144.69,144.73,11879.0,140.0702,140.1767,140.0606,140.0993,11879.0
2024-01-04 13:30:00,144.74,144.84,144.73,144.77,9876.0,140.109,140.2058,140.0993,140.138,9876.0
2024-01-04 13:40:00,144.82,145.03,144.81,145.01,7274.0,140.1864,140.3897,140.1767,140.3703,7274.0
2024-01-04 13:50:00,145.02,145.04,144.85,144.86,5102.0,140.38,140.3994,140.2154,140.2251,5102.0
2024-01-04 14:00:00,144.87,144.89,144.61,144.68,8752.0,140.2348,140.2542,139.9831,140.0509,8752.0
2024-01-04 14:10:00,144.71,144.81,144.63,144.76,5095.0,140.0799,140.1767,140.0025,140.1283,5095.0
2024-01-04 14:20:00,144.69,144.77,144.62,144.7,6088.0,140.0606,140.138,139.9928,140.0702,6088.0
2024-01-04 14:30:00,144.67,144.67,144.55,144.56,6274.0,140.0412,140.0412,139.925,139.9347,6274.0
2024-01-04 14:40:00,144.58,144.87,144.5,144.87,15699.0,139.9541,140.2348,139.8766,140.2348,15699.0
2024-01-04 14:50:00,144.87,145.03,144.87,144.93,8646.0,140.2348,140.3897,140.2348,140.2929,8646.0
2024-01-04 15:00:00,144.96,145.05,144.82,145.03,6681.0,140.3219,140.409,140.1864,140.3897,6681.0
2024-01-04 15:10:00,145.03,145.04,144.8,144.98,14552.0,140.3897,140.3994,140.167,140.3413,14552.0
2024-01-04 15:20:00,144.98,145.0,144.83,144.99,7882.0,140.3413,140.3606,140.1961,140.351,7882.0
2024-01-04 15:30:00,145.03,145.25,145.01,145.14,17595.0,140.3897,140.6026,140.3703,140.4962,17595.0
2024-01-04 15:40:00,145.15,145.24,144.97,145.0,25906.0,140.5058,140.593,140.3316,140.3606,25906.0
2024-01-04 15:50:00,145.04,145.06,144.69,144.93,123655.0,140.3994,140.4187,140.0606,140.2929,123655.0
2024-01-05 09:30:00,144.23,144.55,144.02,144.46,19818.0,139.6153,139.925,139.412,139.8379,19818.0
2024-01-05 09:40:00,144.45,145.02,144.17,145.02,8361.0,139.8282,140.38,139.5572,140.38,8361.0
2024-01-05 09:50:00,144.93,145.05,144.63,144.63,14523.0,140.2929,140.409,140.0025,140.0025,14523.0
2024-01-05 10:00:00,144.74,146.25,144.74,146.03,29294.0,140.109,141.5706,140.109,141.3577,29294.0
2024-01-05 10:10:00,146.09,146.21,145.59,145.81,7952.0,141.4158,141.5319,140.9318,141.1447,7952.0
2024-01-05 10:20:00,145.77,145.93,145.72,145.73,6205.0,141.106,141.2609,141.0576,141.0673,6205.0
2024-01-05 10:30:00,145.79,145.89,145.7,145.81,8616.0,141.1254,141.2222,141.0382,141.1447,8616.0
2024-01-05 10:40:00,145.77,146.02,145.58,145.72,32965.0,141.106,141.348,140.9221,141.0576,32965.0
2024-01-05 10:50:00,145.69,146.03,145.57,145.99,10197.0,141.0286,141.3577,140.9124,141.319,10197.0
2024-01-05 11:00:00,145.97,145.97,145.59,145.81,12279.0,141.2996,141.2996,140.9318,141.1447,12279.0
2024-01-05 11:10:00,145.8,145.98,145.56,145.67,10620.0,141.135,141.3093,140.9027,141.0092,10620.0
2024-01-05 11:20:00,145.69,145.76,145.55,145.6,7212.0,141.0286,141.0963,140.893,140.9414,7212.0
2024-01-05 11:30:00,145.61,145.82,145.48,145.82,13062.0,140.9511,141.1544,140.8253,141.1544,13062.0
2024-01-05 11:40:00,145.82,145.87,145.71,145.78,10716.0,141.1544,141.2028,141.0479,141.1157,10716.0
2024-01-05 11:50:00,145.82,145.98,145.82,145.91,9607.0,141.1544,141.3093,141.1544,141.2415,9607.0
2024-01-05 12:00:00,145.85,145.88,145.47,145.47,5458.0,141.1834,141.2125,140.8156,140.8156,5458.0
2024-01-05 12:10:00,145.44,145.61,145.34,145.46,4836.0,140.7866,140.9511,140.6898,140.8059,4836.0
2024-01-05 12:20:00,145.49,145.57,145.41,145.55,5906.0,140.835,140.9124,140.7575,140.893,5906.0
2024-01-05 12:30:00,145.55,145.66,145.4,145.5,6176.0,140.893,140.9995,140.7478,140.8446,6176.0
2024-01-05 12:40:00,145.53,145.6,145.39,145.39,8938.0,140.8737,140.9414,140.7382,140.7382,8938.0
2024-01-05 12:50:00,145.48,145.61,145.36,145.58,10537.0,140.8253,140.9511,140.7091,140.9221,10537.0
2024-01-05 13:00:00,145.55,145.58,145.32,145.48,9447.0,140.893,140.9221,140.6704,140.8253,9447.0
2024-01-05 13:10:00,145.57,145.59,145.42,145.47,4795.0,140.9124,140.9318,140.7672,140.8156,4795.0
2024-01-05 13:20:00,145.5,145.84,145.5,145.84,6815.0,140.8446,141.1738,140.8446,141.1738,6815.0
2024-01-05 13:30:00,145.87,146.18,145.86,146.15,6286.0,141.2028,141.5029,141.1931,141.4738,6286.0
2024-01-05 13:40:00,146.18,146.2,146.04,146.07,3939.0,141.5029,141.5222,141.3674,141.3964,3939.0
2024-01-05 13:50:00,146.05,146.11,145.99,146.0,7031.0,141.377,141.4351,141.319,141.3286,7031.0
2024-01-05 14:00:00,146.02,146.23,146.01,146.19,6641.0,141.348,141.5513,141.3383,141.5126,6641.0
2024-01-05 14:10:00,146.19,146.28,145.96,145.96,5850.0,141.5126,141.5997,141.2899,141.2899,5850.0
2024-01-05 14:20:00,145.98,146.04,145.93,145.97,8190.0,141.3093,141.3674,141.2609,141.2996,8190.0
2024-01-05 14:30:00,145.95,146.02,145.84,145.85,8789.0,141.2802,141.348,141.1738,141.1834,8789.0
2024-01-05 14:40:00,145.81,145.82,145.55,145.61,9625.0,141.1447,141.1544,140.893,140.9511,9625.0
2024-01-05 14:50:00,145.51,145.51,145.32,145.37,8170.0,140.8543,140.8543,140.6704,140.7188,8170.0
2024-01-05 15:00:00,145.36,145.64,145.36,145.54,13082.0,140.7091,140.9802,140.7091,140.8834,13082.0
2024-01-05 15:10:00,145.53,145.65,145.32,145.35,11190.0,140.8737,140.9898,140.6704,140.6994,11190.0
2024-01-05 15:20:00,145.33,145.62,145.33,145.62,9495.0,140.6801,140.9608,140.6801,140.9608,9495.0
2024-01-05 15:30:00,145.57,145.63,145.42,145.59,17089.0,140.9124,140.9705,140.7672,140.9318,17089.0
2024-01-05 15:40:00,145.6,145.92,145.58,145.85,27288.0,140.9414,141.2512,140.9221,141.1834,27288.0
2024-01-05 15:50:00,145.85,145.95,145.65,145.94,83914.0,141.1834,141.2802,140.9898,141.2706,83914.0
2024-01-08 09:30:00,146.13,146.39,145.92,146.09,17739.0,141.4545,141.7062,141.2512,141.4158,17739.0
2024-01-08 09:40:00,145.98,145.98,145.56,145.94,8113.0,141.3093,141.3093,140.9027,141.2706,8113.0
2024-01-08 09:50:00,145.83,146.24,145.82,146.24,3843.0,141.1641,141.561,141.1544,141.561,3843.0
2024-01-08 10:00:00,146.19,146.31,145.85,146.07,9130.0,141.5126,141.6287,141.1834,141.3964,9130.0
2024-01-08 10:10:00,146.14,146.14,145.73,145.91,6850.0,141.4642,141.4642,141.0673,141.2415,6850.0
2024-01-08 10:20:00,145.99,146.13,145.9,145.99,5413.0,141.319,141.4545,141.2318,141.319,5413.0
2024-01-08 10:30:00,146.07,146.25,146.03,146.15,6393.0,141.3964,141.5706,141.3577,141.4738,6393.0
2024-01-08 10:40:00,146.18,146.21,145.88,146.21,5472.0,141.5029,141.5319,141.2125,141.5319,5472.0
2024-01-08 10:50:00,146.24,146.25,146.07,146.07,5396.0,141.561,141.5706,141.3964,141.3964,5396.0
2024-01-08 11:00:00,146.13,146.29,145.92,146.29,11165.0,141.4545,141.6094,141.2512,141.6094,11165.0
2024-01-08 11:10:00,146.27,146.29,146.04,146.29,6227.0,141.59,141.6094,141.3674,141.6094,6227.0
2024-01-08 11:20:00,146.29,146.39,146.02,146.06,7042.0,141.6094,141.7062,141.348,141.3867,7042.0
2024-01-08 11:30:00,146.09,146.09,145.91,146.0,5990.0,141.4158,141.4158,141.2415,141.3286,5990.0
2024-01-08 11:40:00,146.03,146.23,145.93,146.12,56548.0,141.3577,141.5513,141.2609,141.4448,56548.0
2024-01-08 11:50:00,146.14,146.31,146.07,146.31,7267.0,141.4642,141.6287,141.3964,141.6287,7267.0
2024-01-08 12:00:00,146.35,146.46,146.29,146.29,3538.0,141.6674,141.7739,141.6094,141.6094,3538.0
2024-01-08 12:10:00,146.28,146.36,146.24,146.32,7171.0,141.5997,141.6771,141.561,141.6384,7171.0
2024-01-08 12:20:00,146.33,146.33,146.15,146.16,5440.0,141.6481,141.6481,141.4738,141.4835,5440.0
2024-01-08 12:30:00,146.13,146.36,146.13,146.31,4289.0,141.4545,141.6771,141.4545,141.6287,4289.0
2024-01-08 12:40:00,146.32,146.36,146.27,146.33,5392.0,141.6384,141.6771,141.59,141.6481,5392.0
2024-01-08 12:50:00,146.31,146.4,146.27,146.31,3744.0,141.6287,141.7158,141.59,141.6287,3744.0
2024-01-08 13:00:00,146.32,146.39,146.3,146.38,7666.0,141.6384,141.7062,141.619,141.6965,7666.0
2024-01-08 13:10:00,146.19,146.39,146.17,146.35,3084.0,141.5126,141.7062,141.4932,141.6674,3084.0
2024-01-08 13:20:00,146.35,146.4,146.33,146.37,5636.0,141.6674,141.7158,141.6481,141.6868,5636.0
2024-01-08 13:30:00,146.38,146.48,146.34,146.37,6083.0,141.6965,141.7933,141.6578,141.6868,6083.0
2024-01-08 13:40:00,146.36,146.54,146.32,146.49,8146.0,141.6771,141.8514,141.6384,141.803,8146.0
2024-01-08 13:50:00,146.49,146.63,146.48,146.63,7311.0,141.803,141.9385,141.7933,141.9385,7311.0
2024-01-08 14:00:00,146.68,146.71,146.59,146.7,5177.0,141.9869,142.0159,141.8998,142.0062,5177.0
2024-01-08 14:10:00,146.71,146.81,146.71,146.73,7281.0,142.0159,142.1127,142.0159,142.0353,7281.0
2024-01-08 14:20:00,146.74,146.96,146.72,146.9,6499.0,142.045,142.2579,142.0256,142.1998,6499.0
2024-01-08 14:30:00,146.93,147.01,146.85,146.89,6690.0,142.2289,142.3063,142.1514,142.1902,6690.0
2024-01-08 14:40:00,146.87,146.96,146.84,146.88,6067.0,142.1708,142.2579,142.1418,142.1805,6067.0
2024-01-08 14:50:00,146.87,147.01,146.83,146.95,15345.0,142.1708,142.3063,142.1321,142.2482,15345.0
2024-01-08 15:00:00,146.94,146.97,146.85,146.94,8069.0,142.2386,142.2676,142.1514,142.2386,8069.0
2024-01-08 15:10:00,146.95,146.97,146.82,146.89,12519.0,142.2482,142.2676,142.1224,142.1902,12519.0
2024-01-08 15:20:00,146.89,146.95,146.83,146.89,18878.0,142.1902,142.2482,142.1321,142.1902,18878.0
2024-01-08 15:30:00,146.9,147.09,146.89,147.09,27666.0,142.1998,142.3838,142.1902,142.3838,27666.0
2024-01-08 15:40:00,147.11,147.26,147.06,147.14,32336.0,142.4031,142.5483,142.3547,142.4322,32336.0
2024-01-08 15:50:00,147.14,147.47,147.13,147.41,101121.0,142.4322,142.7516,142.4225,142.6935,101121.0
2024-01-09 09:30:00,146.27,146.27,145.53,145.87,16236.0,141.59,141.59,140.8737,141.2028,16236.0
2024-01-09 09:40:00,145.99,146.11,145.51,145.79,6669.0,141.319,141.4351,140.8543,141.1254,6669.0
2024-01-09 09:50:00,145.81,145.89,145.6,145.89,6104.0,141.1447,141.2222,140.9414,141.2222,6104.0
2024-01-09 10:00:00,145.77,145.84,145.31,145.81,14886.0,141.106,141.1738,140.6607,141.1447,14886.0
2024-01-09 10:10:00,145.74,146.13,145.54,146.1,5770.0,141.077,141.4545,140.8834,141.4254,5770.0
2024-01-09 10:20:00,146.05,146.05,145.9,145.97,5057.0,141.377,141.377,141.2318,141.2996,5057.0
2024-01-09 10:30:00,145.99,146.07,145.88,146.07,10461.0,141.319,141.3964,141.2125,141.3964,10461.0
2024-01-09 10:40:00,146.06,146.13,145.86,145.86,7444.0,141.3867,141.4545,141.1931,141.1931,7444.0
2024-01-09 10:50:00,145.9,145.9,145.7,145.74,7027.0,141.2318,141.2318,141.0382,141.077,7027.0
2024-01-09 11:00:00,145.73,145.92,145.51,145.55,7977.0,141.0673,141.2512,140.8543,140.893,7977.0
2024-01-09 11:10:00,145.56,145.79,145.49,145.74,12573.0,140.9027,141.1254,140.835,141.077,12573.0
2024-01-09 11:20:00,145.75,146.04,145.69,145.84,6394.0,141.0866,141.3674,141.0286,141.1738,6394.0
2024-01-09 11:30:00,145.89,146.22,145.89,146.08,11054.0,141.2222,141.5416,141.2222,141.4061,11054.0
2024-01-09 11:40:00,146.12,146.29,146.12,146.26,4239.0,141.4448,141.6094,141.4448,141.5803,4239.0
2024-01-09 11:50:00,146.22,146.42,146.2,146.42,7744.0,141.5416,141.7352,141.5222,141.7352,7744.0
2024-01-09 12:00:00,146.42,146.42,146.22,146.33,5495.0,141.7352,141.7352,141.5416,141.6481,5495.0
2024-01-09 12:10:00,146.29,146.29,146.18,146.19,6008.0,141.6094,141.6094,141.5029,141.5126,6008.0
2024-01-09 12:20:00,146.19,146.37,146.16,146.37,5785.0,141.5126,141.6868,141.4835,141.6868,5785.0
2024-01-09 12:30:00,146.38,146.38,146.21,146.21,5989.0,141.6965,141.6965,141.5319,141.5319,5989.0
2024-01-09 12:40:00,146.2,146.33,146.1,146.14,4098.0,141.5222,141.6481,141.4254,141.4642,4098.0
2024-01-09 12:50:00,146.16,146.23,146.08,146.09,3143.0,141.4835,141.5513,141.4061,141.4158,3143.0
2024-01-09 13:00:00,146.12,146.33,146.08,146.21,25005.0,141.4448,141.6481,141.4061,141.5319,25005.0
2024-01-09 13:10:00,146.19,146.2,146.06,146.06,6677.0,141.5126,141.5222,141.3867,141.3867,6677.0
2024-01-09 13:20:00,146.06,146.15,145.91,145.95,9453.0,141.3867,141.4738,141.2415,141.2802,9453.0
2024-01-09 13:30:00,145.94,146.01,145.74,146.0,9458.0,141.2706,141.3383,141.077,141.3286,9458.0
2024-01-09 13:40:00,146.0,146.42,146.0,146.39,6619.0,141.3286,141.7352,141.3286,141.7062,6619.0
2024-01-09 13:50:00,146.42,146.57,146.39,146.43,12023.0,141.7352,141.8804,141.7062,141.7449,12023.0
2024-01-09 14:00:00,146.46,146.51,146.41,146.46,5144.0,141.7739,141.8223,141.7255,141.7739,5144.0
2024-01-09 14:10:00,146.44,146.47,146.18,146.31,9766.0,141.7546,141.7836,141.5029,141.6287,9766.0
2024-01-09 14:20:00,146.31,146.37,146.18,146.23,8924.0,141.6287,141.6868,141.5029,141.5513,8924.0
2024-01-09 14:30:00,146.22,146.27,146.0,146.0,6948.0,141.5416,141.59,141.3286,141.3286,6948.0
2024-01-09 14:40:00,145.94,145.96,145.78,145.8,5295.0,141.2706,141.2899,141.1157,141.135,5295.0
2024-01-09 14:50:00,145.78,145.83,145.7,145.73,7170.0,141.1157,141.1641,141.0382,141.0673,7170.0
2024-01-09 15:00:00,145.73,145.77,145.42,145.69,13471.0,141.0673,141.106,140.7672,141.0286,13471.0
2024-01-09 15:10:00,145.69,145.98,145.68,145.98,25053.0,141.0286,141.3093,141.0189,141.3093,25053.0
2024-01-09 15:20:00,146.0,146.11,145.95,146.04,11449.0,141.3286,141.4351,141.2802,141.3674,11449.0
2024-01-09 15:30:00,146.01,146.11,145.99,146.11,11460.0,141.3383,141.4351,141.319,141.4351,11460.0
2024-01-09 15:40:00,146.09,146.13,145.89,145.92,19769.0,141.4158,141.4545,141.2222,141.2512,19769.0
2024-01-09 15:50:00,145.93,146.26,145.88,146.19,85108.0,141.2609,141.5803,141.2125,141.5126,85108.0
2024-01-10 09:30:00,146.03,146.9,146.03,146.67,28069.0,141.3577,142.1998,141.3577,141.9772,28069.0
2024-01-10 09:40:00,146.84,147.12,146.5,147.05,8483.0,142.1418,142.4128,141.8126,142.345,8483.0
2024-01-10 09:50:00,147.07,147.15,146.64,146.77,9058.0,142.3644,142.4418,141.9482,142.074,9058.0
2024-01-10 10:00:00,146.84,146.86,146.48,146.61,32187.0,142.1418,142.1611,141.7933,141.9191,32187.0
2024-01-10 10:10:00,146.68,146.82,146.54,146.56,9844.0,141.9869,142.1224,141.8514,141.8707,9844.0
2024-01-10 10:20:00,146.61,147.04,146.61,146.94,9924.0,141.9191,142.3354,141.9191,142.2386,9924.0
2024-01-10 10:30:00,146.99,147.17,146.98,147.14,7706.0,142.287,142.4612,142.2773,142.4322,7706.0
2024-01-10 10:40:00,147.17,147.29,147.14,147.28,14459.0,142.4612,142.5774,142.4322,142.5677,14459.0
2024-01-10 10:50:00,147.27,147.42,147.25,147.39,13695.0,142.558,142.7032,142.5386,142.6742,13695.0
2024-01-10 11:00:00,147.4,147.42,147.32,147.36,7072.0,142.6838,142.7032,142.6064,142.6451,7072.0
2024-01-10 11:10:00,147.37,147.39,147.12,147.14,10238.0,142.6548,142.6742,142.4128,142.4322,10238.0
2024-01-10 11:20:00,147.14,147.34,147.13,147.33,8482.0,142.4322,142.6258,142.4225,142.6161,8482.0
2024-01-10 11:30:00,147.32,147.38,147.21,147.31,8832.0,142.6064,142.6645,142.4999,142.5967,8832.0
2024-01-10 11:40:00,147.31,147.36,147.25,147.25,2512.0,142.5967,142.6451,142.5386,142.5386,2512.0
2024-01-10 11:50:00,147.25,147.4,147.17,147.35,6465.0,142.5386,142.6838,142.4612,142.6354,6465.0
2024-01-10 12:00:00,147.29,147.36,147.24,147.34,3101.0,142.5774,142.6451,142.529,142.6258,3101.0
2024-01-10 12:10:00,147.32,147.33,147.19,147.21,3512.0,142.6064,142.6161,142.4806,142.4999,3512.0
2024-01-10 12:20:00,147.21,147.28,147.13,147.15,4492.0,142.4999,142.5677,142.4225,142.4418,4492.0
2024-01-10 12:30:00,147.15,147.15,147.05,147.09,4256.0,142.4418,142.4418,142.345,142.3838,4256.0
2024-01-10 12:40:00,147.11,147.18,147.07,147.08,3406.0,142.4031,142.4709,142.3644,142.3741,3406.0
2024-01-10 12:50:00,147.09,147.12,147.0,147.0,1850.0,142.3838,142.4128,142.2966,142.2966,1850.0
2024-01-10 13:00:00,146.99,147.21,146.85,147.06,3542.0,142.287,142.4999,142.1514,142.3547,3542.0
2024-01-10 13:10:00,146.98,147.01,146.83,146.94,2804.0,142.2773,142.3063,142.1321,142.2386,2804.0
2024-01-10 13:20:00,146.88,146.95,146.83,146.88,2955.0,142.1805,142.2482,142.1321,142.1805,2955.0
2024-01-10 13:30:00,146.88,146.89,146.76,146.8,2074.0,142.1805,142.1902,142.0643,142.103,2074.0
2024-01-10 13:40:00,146.82,146.85,146.76,146.81,4733.0,142.1224,142.1514,142.0643,142.1127,4733.0
2024-01-10 13:50:00,146.8,146.88,146.78,146.85,2641.0,142.103,142.1805,142.0837,142.1514,2641.0
2024-01-10 14:00:00,146.83,146.83,146.7,146.7,3909.0,142.1321,142.1321,142.0062,142.0062,3909.0
2024-01-10 14:10:00,146.72,147.05,146.71,146.93,6737.0,142.0256,142.345,142.0159,142.2289,6737.0
2024-01-10 14:20:00,146.93,147.11,146.85,147.08,2343.0,142.2289,142.4031,142.1514,142.3741,2343.0
2024-01-10 14:30:00,147.11,147.14,147.08,147.14,3762.0,142.4031,142.4322,142.3741,142.4322,3762.0
2024-01-10 14:40:00,147.17,147.29,147.14,147.18,5146.0,142.4612,142.5774,142.4322,142.4709,5146.0
2024-01-10 14:50:00,147.19,147.36,147.19,147.35,5374.0,142.4806,142.6451,142.4806,142.6354,5374.0
2024-01-10 15:00:00,147.34,147.51,147.24,147.48,6648.0,142.6258,142.7903,142.529,142.7613,6648.0
2024-01-10 15:10:00,147.46,147.46,147.18,147.18,20693.0,142.7419,142.7419,142.4709,142.4709,20693.0
2024-01-10 15:20:00,147.23,147.23,146.85,146.9,24227.0,142.5193,142.5193,142.1514,142.1998,24227.0
2024-01-10 15:30:00,146.9,147.15,146.85,147.03,11516.0,142.1998,142.4418,142.1514,142.3257,11516.0
2024-01-10 15:40:00,147.04,147.07,146.9,146.91,15817.0,142.3354,142.3644,142.1998,142.2095,15817.0
2024-01-10 15:50:00,146.9,147.42,146.84,147.24,115523.0,142.1998,142.7032,142.1418,142.529,115523.0
2024-01-11 09:30:00,147.76,147.76,146.44,147.24,44629.0,143.0323,143.0323,141.7546,142.529,44629.0
2024-01-11 09:40:00,147.38,147.48,146.95,147.15,9311.0,142.6645,142.7613,142.2482,142.4418,9311.0
2024-01-11 09:50:00,147.09,147.15,146.69,146.94,18363.0,142.3838,142.4418,141.9966,142.2386,18363.0
2024-01-11 10:00:00,146.98,147.1,146.4,146.4,12396.0,142.2773,142.3934,141.7158,141.7158,12396.0
2024-01-11 10:10:00,146.27,146.9,146.09,146.9,19766.0,141.59,142.1998,141.4158,142.1998,19766.0
2024-01-11 10:20:00,146.88,146.98,146.59,146.81,11804.0,142.1805,142.2773,141.8998,142.1127,11804.0
2024-01-11 10:30:00,146.78,146.8,146.44,146.61,9568.0,142.0837,142.103,141.7546,141.9191,9568.0
2024-01-11 10:40:00,146.55,146.65,146.22,146.24,12467.0,141.861,141.9578,141.5416,141.561,12467.0
2024-01-11 10:50:00,146.26,146.29,145.98,146.07,7480.0,141.5803,141.6094,141.3093,141.3964,7480.0
2024-01-11 11:00:00,146.04,146.27,146.0,146.27,8840.0,141.3674,141.59,141.3286,141.59,8840.0
2024-01-11 11:10:00,146.24,146.32,145.87,145.96,31742.0,141.561,141.6384,141.2028,141.2899,31742.0
2024-01-11 11:20:00,145.99,146.18,145.92,146.14,8556.0,141.319,141.5029,141.2512,141.4642,8556.0
2024-01-11 11:30:00,146.14,146.14,145.74,145.77,18973.0,141.4642,141.4642,141.077,141.106,18973.0
2024-01-11 11:40:00,145.8,146.23,145.73,146.16,19837.0,141.135,141.5513,141.0673,141.4835,19837.0
2024-01-11 11:50:00,146.27,146.32,145.88,145.89,10081.0,141.59,141.6384,141.2125,141.2222,10081.0
2024-01-11 12:00:00,145.88,145.95,145.74,145.91,6960.0,141.2125,141.2802,141.077,141.2415,6960.0
2024-01-11 12:10:00,145.94,146.05,145.83,145.85,7976.0,141.2706,141.377,141.1641,141.1834,7976.0
2024-01-11 12:20:00,145.86,145.98,145.72,145.72,6434.0,141.1931,141.3093,141.0576,141.0576,6434.0
2024-01-11 12:30:00,145.74,145.89,145.71,145.82,8027.0,141.077,141.2222,141.0479,141.1544,8027.0
2024-01-11 12:40:00,145.79,146.06,145.79,146.0,4334.0,141.1254,141.3867,141.1254,141.3286,4334.0
2024-01-11 12:50:00,146.04,146.07,145.82,145.96,8514.0,141.3674,141.3964,141.1544,141.2899,8514.0
2024-01-11 13:00:00,146.0,146.21,146.0,146.21,5579.0,141.3286,141.5319,141.3286,141.5319,5579.0
2024-01-11 13:10:00,146.18,146.35,146.18,146.31,7898.0,141.5029,141.6674,141.5029,141.6287,7898.0
2024-01-11 13:20:00,146.25,146.28,146.13,146.18,5865.0,141.5706,141.5997,141.4545,141.5029,5865.0
2024-01-11 13:30:00,146.2,146.26,146.1,146.21,6730.0,141.5222,141.5803,141.4254,141.5319,6730.0
2024-01-11 13:40:00,146.24,146.31,146.09,146.11,13410.0,141.561,141.6287,141.4158,141.4351,13410.0
2024-01-11 13:50:00,146.13,146.41,146.09,146.39,19035.0,141.4545,141.7255,141.4158,141.7062,19035.0
2024-01-11 14:00:00,146.4,146.49,146.21,146.25,10882.0,141.7158,141.803,141.5319,141.5706,10882.0
2024-01-11 14:10:00,146.22,146.47,146.22,146.35,8919.0,141.5416,141.7836,141.5416,141.6674,8919.0
2024-01-11 14:20:00,146.37,146.53,146.3,146.53,9853.0,141.6868,141.8417,141.619,141.8417,9853.0
2024-01-11 14:30:00,146.51,146.55,146.38,146.49,8459.0,141.8223,141.861,141.6965,141.803,8459.0
2024-01-11 14:40:00,146.47,146.56,146.27,146.33,14323.0,141.7836,141.8707,141.59,141.6481,14323.0
2024-01-11 14:50:00,146.35,146.66,146.35,146.62,9954.0,141.6674,141.9675,141.6674,141.9288,9954.0
2024-01-11 15:00:00,146.63,146.65,146.23,146.23,13161.0,141.9385,141.9578,141.5513,141.5513,13161.0
2024-01-11 15:10:00,146.19,146.27,146.0,146.11,16131.0,141.5126,141.59,141.3286,141.4351,16131.0
2024-01-11 15:20:00,146.12,146.22,146.06,146.11,22826.0,141.4448,141.5416,141.3867,141.4351,22826.0
2024-01-11 15:30:00,146.09,146.24,146.05,146.06,21129.0,141.4158,141.561,141.377,141.3867,21129.0
2024-01-11 15:40:00,146.04,146.16,145.98,146.11,32481.0,141.3674,141.4835,141.3093,141.4351,32481.0
2024-01-11 15:50:00,146.09,146.46,145.9,146.4,146563.0,141.4158,141.7739,141.2318,141.7158,146563.0
2024-01-12 09:30:00,147.05,147.7,146.39,146.58,21784.0,142.345,142.9742,141.7062,141.8901,21784.0
2024-01-12 09:40:00,146.57,146.57,145.7,145.7,14977.0,141.8804,141.8804,141.0382,141.0382,14977.0
2024-01-12 09:50:00,145.6,145.78,145.19,145.27,15592.0,140.9414,141.1157,140.5446,140.622,15592.0
2024-01-12 10:00:00,145.26,145.39,144.95,145.27,16668.0,140.6123,140.7382,140.3122,140.622,16668.0
2024-01-12 10:10:00,145.22,145.29,144.9,144.92,17697.0,140.5736,140.6414,140.2638,140.2832,17697.0
2024-01-12 10:20:00,144.92,145.29,144.89,145.21,15738.0,140.2832,140.6414,140.2542,140.5639,15738.0
2024-01-12 10:30:00,145.25,145.32,144.99,145.01,11543.0,140.6026,140.6704,140.351,140.3703,11543.0
2024-01-12 10:40:00,145.03,145.16,144.86,144.91,11428.0,140.3897,140.5155,140.2251,140.2735,11428.0
2024-01-12 10:50:00,144.86,144.93,144.71,144.78,16531.0,140.2251,140.2929,140.0799,140.1477,16531.0
2024-01-12 11:00:00,144.78,144.86,144.63,144.82,7991.0,140.1477,140.2251,140.0025,140.1864,7991.0
2024-01-12 11:10:00,144.84,144.91,144.71,144.8,11407.0,140.2058,140.2735,140.0799,140.167,11407.0
2024-01-12 11:20:00,144.78,145.0,144.74,144.9,9456.0,140.1477,140.3606,140.109,140.2638,9456.0
2024-01-12 11:30:00,144.91,145.04,144.77,144.82,8198.0,140.2735,140.3994,140.138,140.1864,8198.0
2024-01-12 11:40:00,144.88,144.91,144.66,144.75,9025.0,140.2445,140.2735,140.0315,140.1186,9025.0
2024-01-12 11:50:00,144.76,144.86,144.67,144.85,9669.0,140.1283,140.2251,140.0412,140.2154,9669.0
2024-01-12 12:00:00,144.88,144.94,144.78,144.91,6963.0,140.2445,140.3026,140.1477,140.2735,6963.0
2024-01-12 12:10:00,144.97,145.19,144.94,145.17,3945.0,140.3316,140.5446,140.3026,140.5252,3945.0
2024-01-12 12:20:00,145.21,145.26,144.97,145.09,8551.0,140.5639,140.6123,140.3316,140.4478,8551.0
2024-01-12 12:30:00,145.14,145.17,144.96,145.11,4192.0,140.4962,140.5252,140.3219,140.4671,4192.0
2024-01-12 12:40:00,145.11,145.17,144.97,145.05,5925.0,140.4671,140.5252,140.3316,140.409,5925.0
2024-01-12 12:50:00,145.09,145.3,145.07,145.21,6529.0,140.4478,140.651,140.4284,140.5639,6529.0
2024-01-12 13:00:00,145.31,145.4,145.31,145.4,4803.0,140.6607,140.7478,140.6607,140.7478,4803.0
2024-01-12 13:10:00,145.42,145.49,145.39,145.43,7651.0,140.7672,140.835,140.7382,140.7769,7651.0
2024-01-12 13:20:00,145.42,145.49,145.34,145.49,4898.0,140.7672,140.835,140.6898,140.835,4898.0
2024-01-12 13:30:00,145.5,145.59,145.46,145.59,6385.0,140.8446,140.9318,140.8059,140.9318,6385.0
2024-01-12 13:40:00,145.56,145.59,145.5,145.55,6706.0,140.9027,140.9318,140.8446,140.893,6706.0
2024-01-12 13:50:00,145.55,145.55,145.48,145.5,4417.0,140.893,140.893,140.8253,140.8446,4417.0
2024-01-12 14:00:00,145.5,145.61,145.49,145.59,5838.0,140.8446,140.9511,140.835,140.9318,5838.0
2024-01-12 14:10:00,145.58,145.63,145.54,145.55,7347.0,140.9221,140.9705,140.8834,140.893,7347.0
2024-01-12 14:20:00,145.57,145.59,145.39,145.58,7884.0,140.9124,140.9318,140.7382,140.9221,7884.0
2024-01-12 14:30:00,145.59,145.61,145.36,145.44,9024.0,140.9318,140.9511,140.7091,140.7866,9024.0
2024-01-12 14:40:00,145.42,145.46,145.24,145.3,43030.0,140.7672,140.8059,140.593,140.651,43030.0
2024-01-12 14:50:00,145.3,145.47,145.29,145.47,8517.0,140.651,140.8156,140.6414,140.8156,8517.0
2024-01-12 15:00:00,145.46,145.57,145.35,145.42,7582.0,140.8059,140.9124,140.6994,140.7672,7582.0
2024-01-12 15:10:00,145.44,145.49,145.34,145.35,9909.0,140.7866,140.835,140.6898,140.6994,9909.0
2024-01-12 15:20:00,145.37,145.37,145.15,145.34,9498.0,140.7188,140.7188,140.5058,140.6898,9498.0
2024-01-12 15:30:00,145.35,145.47,145.31,145.36,13563.0,140.6994,140.8156,140.6607,140.7091,13563.0
2024-01-12 15:40:00,145.36,145.47,145.3,145.47,28293.0,140.7091,140.8156,140.651,140.8156,28293.0
2024-01-12 15:50:00,145.48,145.63,145.35,145.6,102736.0,140.8253,140.9705,140.6994,140.9414,102736.0
2024-01-16 09:30:00,144.77,145.02,143.64,144.01,21696.0,140.138,140.38,139.0441,139.4023,21696.0
2024-01-16 09:40:00,144.11,144.11,143.43,143.43,31584.0,139.4991,139.4991,138.8409,138.8409,31584.0
2024-01-16 09:50:00,143.43,144.03,143.3,143.92,27025.0,138.8409,139.4217,138.715,139.3152,27025.0
2024-01-16 10:00:00,143.93,144.22,143.64,143.86,42194.0,139.3249,139.6056,139.0441,139.2571,42194.0
2024-01-16 10:10:00,143.86,144.3,143.85,144.16,19813.0,139.2571,139.683,139.2474,139.5475,19813.0
2024-01-16 10:20:00,144.14,144.46,144.07,144.3,36567.0,139.5282,139.8379,139.4604,139.683,36567.0
2024-01-16 10:30:00,144.31,144.6,144.21,144.49,21456.0,139.6927,139.9734,139.5959,139.867,21456.0
2024-01-16 10:40:00,144.47,144.87,144.43,144.7,39279.0,139.8476,140.2348,139.8089,140.0702,39279.0
2024-01-16 10:50:00,144.66,144.71,144.16,144.16,13022.0,140.0315,140.0799,139.5475,139.5475,13022.0
2024-01-16 11:00:00,144.16,144.18,143.66,143.72,24453.0,139.5475,139.5669,139.0635,139.1216,24453.0
2024-01-16 11:10:00,143.73,143.95,143.61,143.82,12176.0,139.1313,139.3442,139.0151,139.2184,12176.0
2024-01-16 11:20:00,143.81,144.04,143.72,143.72,10107.0,139.2087,139.4313,139.1216,139.1216,10107.0
2024-01-16 11:30:00,143.76,143.81,143.49,143.6,14845.0,139.1603,139.2087,138.8989,139.0054,14845.0
2024-01-16 11:40:00,143.54,143.59,143.27,143.44,10963.0,138.9473,138.9957,138.686,138.8505,10963.0
2024-01-16 11:50:00,143.35,143.62,143.34,143.61,18855.0,138.7634,139.0248,138.7537,139.0151,18855.0
2024-01-16 12:00:00,143.65,143.65,143.42,143.48,10496.0,139.0538,139.0538,138.8312,138.8893,10496.0
2024-01-16 12:10:00,143.48,143.55,143.32,143.32,9421.0,138.8893,138.957,138.7344,138.7344,9421.0
2024-01-16 12:20:00,143.3,143.48,143.26,143.29,9764.0,138.715,138.8893,138.6763,138.7053,9764.0
2024-01-16 12:30:00,143.28,143.28,143.14,143.22,6710.0,138.6957,138.6957,138.5601,138.6376,6710.0
2024-01-16 12:40:00,143.2,143.29,143.14,143.18,8153.0,138.6182,138.7053,138.5601,138.5989,8153.0
2024-01-16 12:50:00,143.15,143.25,143.12,143.16,8899.0,138.5698,138.6666,138.5408,138.5795,8899.0
2024-01-16 13:00:00,143.14,143.47,143.13,143.46,9899.0,138.5601,138.8796,138.5505,138.8699,9899.0
2024-01-16 13:10:00,143.46,143.69,143.35,143.52,19008.0,138.8699,139.0925,138.7634,138.928,19008.0
2024-01-16 13:20:00,143.55,143.66,143.41,143.66,8759.0,138.957,139.0635,138.8215,139.0635,8759.0
2024-01-16 13:30:00,143.68,143.79,143.5,143.54,10017.0,139.0829,139.1893,138.9086,138.9473,10017.0
2024-01-16 13:40:00,143.51,143.58,143.35,143.43,9540.0,138.9183,138.9861,138.7634,138.8409,9540.0
2024-01-16 13:50:00,143.44,143.45,143.28,143.38,9547.0,138.8505,138.8602,138.6957,138.7925,9547.0
2024-01-16 14:00:00,143.4,143.45,143.25,143.29,24216.0,138.8118,138.8602,138.6666,138.7053,24216.0
2024-01-16 14:10:00,143.29,143.33,143.11,143.12,14503.0,138.7053,138.7441,138.5311,138.5408,14503.0
2024-01-16 14:20:00,143.14,143.32,143.03,143.19,18952.0,138.5601,138.7344,138.4537,138.6085,18952.0
2024-01-16 14:30:00,143.18,143.29,143.08,143.08,21604.0,138.5989,138.7053,138.5021,138.5021,21604.0
2024-01-16 14:40:00,143.1,143.27,143.04,143.21,23841.0,138.5214,138.686,138.4633,138.6279,23841.0
2024-01-16 14:50:00,143.21,143.24,143.08,143.12,33127.0,138.6279,138.6569,138.5021,138.5408,33127.0
2024-01-16 15:00:00,143.13,143.2,143.03,143.1,34627.0,138.5505,138.6182,138.4537,138.5214,34627.0
2024-01-16 15:10:00,143.09,143.5,143.08,143.48,25249.0,138.5117,138.9086,138.5021,138.8893,25249.0
2024-01-16 15:20:00,143.47,143.47,143.3,143.34,31325.0,138.8796,138.8796,138.715,138.7537,31325.0
2024-01-16 15:30:00,143.34,143.43,143.27,143.4,37420.0,138.7537,138.8409,138.686,138.8118,37420.0
2024-01-16 15:40:00,143.4,143.47,143.19,143.25,61177.0,138.8118,138.8796,138.6085,138.6666,61177.0
2024-01-16 15:50:00,143.23,143.83,143.19,143.78,283224.0,138.6473,139.2281,138.6085,139.1797,283224.0
2024-01-17 09:30:00,142.5,143.83,142.15,143.52,57031.0,137.9406,139.2281,137.6018,138.928,57031.0
2024-01-17 09:40:00,143.75,143.75,142.87,143.25,13854.0,139.1506,139.1506,138.2988,138.6666,13854.0
2024-01-17 09:50:00,143.28,143.31,142.78,143.1,31514.0,138.6957,138.7247,138.2117,138.5214,31514.0
2024-01-17 10:00:00,143.19,144.06,143.08,143.92,17550.0,138.6085,139.4507,138.5021,139.3152,17550.0
2024-01-17 10:10:00,143.88,144.04,143.65,143.79,35347.0,139.2765,139.4313,139.0538,139.1893,35347.0
2024-01-17 10:20:00,143.88,144.2,143.47,144.05,27470.0,139.2765,139.5862,138.8796,139.441,27470.0
2024-01-17 10:30:00,144.01,144.41,143.92,144.11,41361.0,139.4023,139.7895,139.3152,139.4991,41361.0
2024-01-17 10:40:00,144.12,144.23,143.97,144.13,18892.0,139.5088,139.6153,139.3636,139.5185,18892.0
2024-01-17 10:50:00,144.08,144.08,143.84,144.05,9999.0,139.4701,139.4701,139.2377,139.441,9999.0
2024-01-17 11:00:00,144.05,144.21,144.03,144.15,9901.0,139.441,139.5959,139.4217,139.5378,9901.0
2024-01-17 11:10:00,144.15,144.24,144.05,144.07,11795.0,139.5378,139.625,139.441,139.4604,11795.0
2024-01-17 11:20:00,144.11,144.26,144.08,144.1,18041.0,139.4991,139.6443,139.4701,139.4894,18041.0
2024-01-17 11:30:00,144.07,144.23,143.94,144.2,8608.0,139.4604,139.6153,139.3345,139.5862,8608.0
2024-01-17 11:40:00,144.23,144.27,144.09,144.13,9797.0,139.6153,139.654,139.4797,139.5185,9797.0
2024-01-17 11:50:00,144.13,144.2,143.99,144.13,9135.0,139.5185,139.5862,139.3829,139.5185,9135.0
2024-01-17 12:00:00,144.06,144.07,143.82,143.88,10353.0,139.4507,139.4604,139.2184,139.2765,10353.0
2024-01-17 12:10:00,143.85,143.94,143.76,143.77,8535.0,139.2474,139.3345,139.1603,139.17,8535.0
2024-01-17 12:20:00,143.8,143.83,143.55,143.59,7479.0,139.199,139.2281,138.957,138.9957,7479.0
2024-01-17 12:30:00,143.59,143.67,143.48,143.54,10655.0,138.9957,139.0732,138.8893,138.9473,10655.0
2024-01-17 12:40:00,143.5,143.55,143.33,143.46,8366.0,138.9086,138.957,138.7441,138.8699,8366.0
2024-01-17 12:50:00,143.47,143.59,143.45,143.47,3234.0,138.8796,138.9957,138.8602,138.8796,3234.0
2024-01-17 13:00:00,143.51,143.65,143.41,143.43,15459.0,138.9183,139.0538,138.8215,138.8409,15459.0
2024-01-17 13:10:00,143.4,143.43,143.23,143.43,7363.0,138.8118,138.8409,138.6473,138.8409,7363.0
2024-01-17 13:20:00,143.44,143.45,143.21,143.31,6882.0,138.8505,138.8602,138.6279,138.7247,6882.0
2024-01-17 13:30:00,143.31,143.35,143.25,143.25,8166.0,138.7247,138.7634,138.6666,138.6666,8166.0
2024-01-17 13:40:00,143.27,143.42,143.26,143.36,11189.0,138.686,138.8312,138.6763,138.7731,11189.0
2024-01-17 13:50:00,143.36,143.47,143.3,143.44,12351.0,138.7731,138.8796,138.715,138.8505,12351.0
2024-01-17 14:00:00,143.45,143.52,143.33,143.5,10645.0,138.8602,138.928,138.7441,138.9086,10645.0
2024-01-17 14:10:00,143.5,143.55,143.42,143.51,22377.0,138.9086,138.957,138.8312,138.9183,22377.0
2024-01-17 14:20:00,143.49,143.53,143.38,143.4,11231.0,138.8989,138.9377,138.7925,138.8118,11231.0
2024-01-17 14:30:00,143.41,143.43,143.23,143.25,16690.0,138.8215,138.8409,138.6473,138.6666,16690.0
2024-01-17 14:40:00,143.25,143.48,143.19,143.37,31757.0,138.6666,138.8893,138.6085,138.7828,31757.0
2024-01-17 14:50:00,143.35,143.37,143.14,143.26,25455.0,138.7634,138.7828,138.5601,138.6763,25455.0
2024-01-17 15:00:00,143.24,143.29,142.98,143.02,20446.0,138.6569,138.7053,138.4053,138.444,20446.0
2024-01-17 15:10:00,143.0,143.05,142.81,142.93,23547.0,138.4246,138.473,138.2407,138.3569,23547.0
2024-01-17 15:20:00,142.94,143.06,142.85,142.94,31683.0,138.3665,138.4827,138.2794,138.3665,31683.0
2024-01-17 15:30:00,142.93,143.29,142.93,143.13,17995.0,138.3569,138.7053,138.3569,138.5505,17995.0
2024-01-17 15:40:00,143.15,143.2,142.86,142.87,40027.0,138.5698,138.6182,138.2891,138.2988,40027.0
2024-01-17 15:50:00,142.91,143.21,142.86,143.11,195532.0,138.3375,138.6279,138.2891,138.5311,195532.0
2024-01-18 09:30:00,143.68,144.61,143.42,144.01,44961.0,139.0829,139.9831,138.8312,139.4023,44961.0
2024-01-18 09:40:00,144.01,144.01,143.55,143.83,11985.0,139.4023,139.4023,138.957,139.2281,11985.0
2024-01-18 09:50:00,143.83,144.33,143.66,144.23,17640.0,139.2281,139.7121,139.0635,139.6153,17640.0
2024-01-18 10:00:00,144.26,144.67,144.09,144.35,14065.0,139.6443,140.0412,139.4797,139.7314,14065.0
2024-01-18 10:10:00,144.33,144.72,144.2,144.2,20705.0,139.7121,140.0896,139.5862,139.5862,20705.0
2024-01-18 10:20:00,144.19,144.23,143.83,143.83,18914.0,139.5766,139.6153,139.2281,139.2281,18914.0
2024-01-18 10:30:00,143.82,144.11,143.81,143.96,18727.0,139.2184,139.4991,139.2087,139.3539,18727.0
2024-01-18 10:40:00,143.99,144.11,143.86,143.98,14703.0,139.3829,139.4991,139.2571,139.3733,14703.0
2024-01-18 10:50:00,144.01,144.02,143.69,143.93,12499.0,139.4023,139.412,139.0925,139.3249,12499.0
2024-01-18 11:00:00,143.88,144.0,143.58,143.74,34636.0,139.2765,139.3926,138.9861,139.1409,34636.0
2024-01-18 11:10:00,143.8,144.08,143.77,143.92,14234.0,139.199,139.4701,139.17,139.3152,14234.0
2024-01-18 11:20:00,143.94,144.17,143.87,144.17,19242.0,139.3345,139.5572,139.2668,139.5572,19242.0
2024-01-18 11:30:00,144.13,144.39,144.07,144.36,19572.0,139.5185,139.7702,139.4604,139.7411,19572.0
2024-01-18 11:40:00,144.34,144.4,144.1,144.11,31998.0,139.7218,139.7798,139.4894,139.4991,31998.0
2024-01-18 11:50:00,144.09,144.49,144.09,144.25,21916.0,139.4797,139.867,139.4797,139.6346,21916.0
2024-01-18 12:00:00,144.25,144.25,143.96,144.13,17656.0,139.6346,139.6346,139.3539,139.5185,17656.0
2024-01-18 12:10:00,144.16,144.25,143.99,144.18,12574.0,139.5475,139.6346,139.3829,139.5669,12574.0
2024-01-18 12:20:00,144.15,144.27,144.09,144.19,10645.0,139.5378,139.654,139.4797,139.5766,10645.0
2024-01-18 12:30:00,144.15,144.22,144.03,144.12,11602.0,139.5378,139.6056,139.4217,139.5088,11602.0
2024-01-18 12:40:00,144.17,144.25,144.01,144.07,17368.0,139.5572,139.6346,139.4023,139.4604,17368.0
2024-01-18 12:50:00,144.06,144.15,143.99,144.09,20244.0,139.4507,139.5378,139.3829,139.4797,20244.0
2024-01-18 13:00:00,144.08,144.24,143.96,144.13,15867.0,139.4701,139.625,139.3539,139.5185,15867.0
2024-01-18 13:10:00,144.12,144.22,144.0,144.14,15506.0,139.5088,139.6056,139.3926,139.5282,15506.0
2024-01-18 13:20:00,144.13,144.26,144.02,144.16,19727.0,139.5185,139.6443,139.412,139.5475,19727.0
2024-01-18 13:30:00,144.16,144.41,144.16,144.41,12729.0,139.5475,139.7895,139.5475,139.7895,12729.0
2024-01-18 13:40:00,144.4,144.63,144.38,144.59,17229.0,139.7798,140.0025,139.7605,139.9638,17229.0
2024-01-18 13:50:00,144.58,144.68,144.49,144.49,17996.0,139.9541,140.0509,139.867,139.867,17996.0
2024-01-18 14:00:00,144.49,144.7,144.49,144.67,15955.0,139.867,140.0702,139.867,140.0412,15955.0
2024-01-18 14:10:00,144.67,144.85,144.64,144.71,24217.0,140.0412,140.2154,140.0122,140.0799,24217.0
2024-01-18 14:20:00,144.74,145.01,144.73,145.0,18909.0,140.109,140.3703,140.0993,140.3606,18909.0
2024-01-18 14:30:00,145.0,145.17,144.96,145.12,25053.0,140.3606,140.5252,140.3219,140.4768,25053.0
2024-01-18 14:40:00,145.13,145.15,144.81,144.93,29148.0,140.4865,140.5058,140.1767,140.2929,29148.0
2024-01-18 14:50:00,144.95,145.03,144.87,144.92,32038.0,140.3122,140.3897,140.2348,140.2832,32038.0
2024-01-18 15:00:00,144.92,144.98,144.72,144.92,45209.0,140.2832,140.3413,140.0896,140.2832,45209.0
2024-01-18 15:10:00,144.93,144.93,144.82,144.9,46129.0,140.2929,140.2929,140.1864,140.2638,46129.0
2024-01-18 15:20:00,144.9,144.99,144.84,144.89,55275.0,140.2638,140.351,140.2058,140.2542,55275.0
2024-01-18 15:30:00,144.9,144.93,144.54,144.61,75487.0,140.2638,140.2929,139.9154,139.9831,75487.0
2024-01-18 15:40:00,144.56,145.07,144.48,144.93,96507.0,139.9347,140.4284,139.8573,140.2929,96507.0
2024-01-18 15:50:00,144.94,145.27,144.9,144.94,218300.0,140.3026,140.622,140.2638,140.3026,218300.0
2024-01-19 09:30:00,145.86,145.86,142.35,143.03,206332.0,141.1931,141.1931,137.7954,138.4537,206332.0
2024-01-19 09:40:00,143.03,143.39,141.45,141.63,117011.0,138.4537,138.8021,136.9242,137.0985,117011.0
2024-01-19 09:50:00,141.6,142.69,141.37,142.69,57036.0,137.0694,138.1245,136.8468,138.1245,57036.0
2024-01-19 10:00:00,142.46,142.54,141.86,142.15,36461.0,137.9019,137.9793,137.3211,137.6018,36461.0
2024-01-19 10:10:00,142.01,142.22,141.69,142.02,33273.0,137.4663,137.6696,137.1565,137.476,33273.0
2024-01-19 10:20:00,141.98,142.32,141.97,141.97,30302.0,137.4373,137.7664,137.4276,137.4276,30302.0
2024-01-19 10:30:00,141.94,141.99,141.55,141.86,35476.0,137.3985,137.4469,137.021,137.3211,35476.0
2024-01-19 10:40:00,141.9,142.7,141.86,142.36,49385.0,137.3598,138.1342,137.3211,137.8051,49385.0
2024-01-19 10:50:00,142.33,142.5,142.01,142.12,45696.0,137.7761,137.9406,137.4663,137.5728,45696.0
2024-01-19 11:00:00,142.12,142.12,140.76,141.03,65773.0,137.5728,137.5728,136.2563,136.5177,65773.0
2024-01-19 11:10:00,141.03,141.43,140.71,141.4,62406.0,136.5177,136.9049,136.2079,136.8758,62406.0
2024-01-19 11:20:00,141.43,141.76,141.06,141.21,42445.0,136.9049,137.2243,136.5467,136.6919,42445.0
2024-01-19 11:30:00,141.21,141.36,140.86,140.97,52330.0,136.6919,136.8371,136.3531,136.4596,52330.0
2024-01-19 11:40:00,141.0,141.16,140.84,141.02,44658.0,136.4886,136.6435,136.3337,136.508,44658.0
2024-01-19 11:50:00,141.07,141.96,141.05,141.86,39293.0,136.5564,137.4179,136.537,137.3211,39293.0
2024-01-19 12:00:00,141.85,141.93,141.6,141.75,24342.0,137.3114,137.3889,137.0694,137.2146,24342.0
2024-01-19 12:10:00,141.75,141.98,141.59,141.83,32743.0,137.2146,137.4373,137.0597,137.2921,32743.0
2024-01-19 12:20:00,141.85,142.19,141.81,142.01,29267.0,137.3114,137.6405,137.2727,137.4663,29267.0
2024-01-19 12:30:00,142.03,142.28,141.97,142.0,30960.0,137.4857,137.7277,137.4276,137.4566,30960.0
2024-01-19 12:40:00,141.99,142.0,141.64,141.77,19240.0,137.4469,137.4566,137.1081,137.234,19240.0
2024-01-19 12:50:00,141.8,141.95,141.8,141.95,17094.0,137.263,137.4082,137.263,137.4082,17094.0
2024-01-19 13:00:00,141.94,141.94,141.5,141.61,21148.0,137.3985,137.3985,136.9726,137.0791,21148.0
2024-01-19 13:10:00,141.61,142.03,141.6,141.82,52304.0,137.0791,137.4857,137.0694,137.2824,52304.0
2024-01-19 13:20:00,141.87,142.21,141.87,142.21,24892.0,137.3308,137.6599,137.3308,137.6599,24892.0
2024-01-19 13:30:00,142.24,142.24,141.88,141.92,22554.0,137.6889,137.6889,137.3405,137.3792,22554.0
2024-01-19 13:40:00,141.93,141.93,141.67,141.78,30576.0,137.3889,137.3889,137.1372,137.2437,30576.0
2024-01-19 13:50:00,141.8,141.97,141.78,141.93,62203.0,137.263,137.4276,137.2437,137.3889,62203.0
2024-01-19 14:00:00,141.94,141.95,141.24,141.43,33670.0,137.3985,137.4082,136.7209,136.9049,33670.0
2024-01-19 14:10:00,141.46,141.61,141.23,141.25,25124.0,136.9339,137.0791,136.7113,136.7306,25124.0
2024-01-19 14:20:00,141.29,141.72,141.19,141.5,32171.0,136.7693,137.1856,136.6725,136.9726,32171.0
2024-01-19 14:30:00,141.53,141.6,141.28,141.47,20013.0,137.0017,137.0694,136.7597,136.9436,20013.0
2024-01-19 14:40:00,141.46,141.7,141.38,141.68,34270.0,136.9339,137.1662,136.8565,137.1469,34270.0
2024-01-19 14:50:00,141.69,141.69,141.52,141.67,34716.0,137.1565,137.1565,136.992,137.1372,34716.0
2024-01-19 15:00:00,141.66,141.68,141.13,141.14,52976.0,137.1275,137.1469,136.6145,136.6241,52976.0
2024-01-19 15:10:00,141.13,141.37,141.06,141.25,74106.0,136.6145,136.8468,136.5467,136.7306,74106.0
2024-01-19 15:20:00,141.27,141.27,141.07,141.14,49980.0,136.75,136.75,136.5564,136.6241,49980.0
2024-01-19 15:30:00,141.13,141.29,141.07,141.12,87895.0,136.6145,136.7693,136.5564,136.6048,87895.0
2024-01-19 15:40:00,141.11,141.35,141.04,141.09,75258.0,136.5951,136.8274,136.5273,136.5757,75258.0
2024-01-19 15:50:00,141.07,141.44,140.76,141.34,407563.0,136.5564,136.9145,136.2563,136.8177,407563.0
2024-01-22 09:30:00,141.71,142.66,141.71,142.35,67763.0,137.1759,138.0955,137.1759,137.7954,67763.0
2024-01-22 09:40:00,142.43,142.93,142.26,142.75,40142.0,137.8729,138.3569,137.7083,138.1826,40142.0
2024-01-22 09:50:00,142.81,142.86,142.5,142.66,34191.0,138.2407,138.2891,137.9406,138.0955,34191.0
2024-01-22 10:00:00,142.71,142.95,142.6,142.84,42587.0,138.1439,138.3762,138.0374,138.2697,42587.0
2024-01-22 10:10:00,142.88,143.14,142.83,143.08,41932.0,138.3085,138.5601,138.2601,138.5021,41932.0
2024-01-22 10:20:00,143.07,143.1,142.56,142.69,32199.0,138.4924,138.5214,137.9987,138.1245,32199.0
2024-01-22 10:30:00,142.67,142.72,142.35,142.7,24304.0,138.1052,138.1536,137.7954,138.1342,24304.0
2024-01-22 10:40:00,142.68,142.86,142.53,142.57,23107.0,138.1149,138.2891,137.9697,138.0084,23107.0
2024-01-22 10:50:00,142.56,142.87,142.54,142.78,29988.0,137.9987,138.2988,137.9793,138.2117,29988.0
2024-01-22 11:00:00,142.77,142.77,142.5,142.6,27268.0,138.202,138.202,137.9406,138.0374,27268.0
2024-01-22 11:10:00,142.62,142.83,142.61,142.82,22590.0,138.0568,138.2601,138.0471,138.2504,22590.0
2024-01-22 11:20:00,142.83,142.9,142.7,142.9,15615.0,138.2601,138.3278,138.1342,138.3278,15615.0
2024-01-22 11:30:00,142.89,142.89,142.54,142.62,42345.0,138.3181,138.3181,137.9793,138.0568,42345.0
2024-01-22 11:40:00,142.62,142.69,142.48,142.5,20672.0,138.0568,138.1245,137.9213,137.9406,20672.0
2024-01-22 11:50:00,142.52,142.62,142.48,142.55,23085.0,137.96,138.0568,137.9213,137.989,23085.0
2024-01-22 12:00:00,142.51,142.53,142.34,142.47,18721.0,137.9503,137.9697,137.7857,137.9116,18721.0
2024-01-22 12:10:00,142.47,142.48,142.31,142.47,15952.0,137.9116,137.9213,137.7567,137.9116,15952.0
2024-01-22 12:20:00,142.48,142.52,142.2,142.28,17368.0,137.9213,137.96,137.6502,137.7277,17368.0
2024-01-22 12:30:00,142.3,142.36,142.1,142.25,26684.0,137.747,137.8051,137.5534,137.6986,26684.0
2024-01-22 12:40:00,142.23,142.33,142.16,142.21,16661.0,137.6793,137.7761,137.6115,137.6599,16661.0
2024-01-22 12:50:00,142.23,142.26,142.08,142.16,26153.0,137.6793,137.7083,137.5341,137.6115,26153.0
2024-01-22 13:00:00,142.16,142.17,141.98,142.02,27619.0,137.6115,137.6212,137.4373,137.476,27619.0
2024-01-22 13:10:00,142.0,142.12,142.0,142.08,25356.0,137.4566,137.5728,137.4566,137.5341,25356.0
2024-01-22 13:20:00,142.09,142.16,141.88,141.91,24849.0,137.5437,137.6115,137.3405,137.3695,24849.0
2024-01-22 13:30:00,141.95,142.05,141.93,141.99,14082.0,137.4082,137.505,137.3889,137.4469,14082.0
2024-01-22 13:40:00,142.0,142.03,141.9,142.0,18497.0,137.4566,137.4857,137.3598,137.4566,18497.0
2024-01-22 13:50:00,142.0,142.09,141.99,142.0,20059.0,137.4566,137.5437,137.4469,137.4566,20059.0
2024-01-22 14:00:00,142.02,142.13,142.0,142.01,19283.0,137.476,137.5825,137.4566,137.4663,19283.0
2024-01-22 14:10:00,141.99,142.04,141.88,141.94,16193.0,137.4469,137.4953,137.3405,137.3985,16193.0
2024-01-22 14:20:00,141.94,142.02,141.82,142.02,27235.0,137.3985,137.476,137.2824,137.476,27235.0
2024-01-22 14:30:00,142.06,142.11,141.97,142.06,23172.0,137.5147,137.5631,137.4276,137.5147,23172.0
2024-01-22 14:40:00,142.08,142.1,141.96,141.98,24240.0,137.5341,137.5534,137.4179,137.4373,24240.0
2024-01-22 14:50:00,141.97,142.03,141.95,142.01,19194.0,137.4276,137.4857,137.4082,137.4663,19194.0
2024-01-22 15:00:00,142.02,142.05,141.93,142.03,20296.0,137.476,137.505,137.3889,137.4857,20296.0
2024-01-22 15:10:00,142.0,142.06,141.98,142.03,26741.0,137.4566,137.5147,137.4373,137.4857,26741.0
2024-01-22 15:20:00,142.03,142.12,141.98,142.08,35346.0,137.4857,137.5728,137.4373,137.5341,35346.0
2024-01-22 15:30:00,142.08,142.21,142.08,142.11,54349.0,137.5341,137.6599,137.5341,137.5631,54349.0
2024-01-22 15:40:00,142.11,142.2,142.0,142.08,88427.0,137.5631,137.6502,137.4566,137.5341,88427.0
2024-01-22 15:50:00,142.07,142.19,141.98,142.14,247404.0,137.5244,137.6405,137.4373,137.5921,247404.0
2024-01-23 09:30:00,142.92,143.0,141.97,141.97,23287.0,138.3472,138.4246,137.4276,137.4276,23287.0
2024-01-23 09:40:00,141.88,142.11,141.56,142.11,22398.0,137.3405,137.5631,137.0307,137.5631,22398.0
2024-01-23 09:50:00,142.08,142.56,141.97,142.56,18493.0,137.5341,137.9987,137.4276,137.9987,18493.0
2024-01-23 10:00:00,142.5,142.51,141.9,141.94,14129.0,137.9406,137.9503,137.3598,137.3985,14129.0
2024-01-23 10:10:00,141.94,142.05,141.77,142.0,22289.0,137.3985,137.505,137.234,137.4566,22289.0
2024-01-23 10:20:00,142.0,142.0,141.47,141.47,38495.0,137.4566,137.4566,136.9436,136.9436,38495.0
2024-01-23 10:30:00,141.49,141.5,141.05,141.05,13651.0,136.9629,136.9726,136.537,136.537,13651.0
2024-01-23 10:40:00,141.05,141.12,140.71,140.77,32454.0,136.537,136.6048,136.2079,136.266,32454.0
2024-01-23 10:50:00,140.74,141.22,140.49,141.09,14460.0,136.2369,136.7016,135.9949,136.5757,14460.0
2024-01-23 11:00:00,141.12,141.43,141.02,141.31,15730.0,136.6048,136.9049,136.508,136.7887,15730.0
2024-01-23 11:10:00,141.38,141.57,141.26,141.29,10010.0,136.8565,137.0404,136.7403,136.7693,10010.0
2024-01-23 11:20:00,141.31,141.31,141.17,141.24,9962.0,136.7887,136.7887,136.6532,136.7209,9962.0
2024-01-23 11:30:00,141.26,141.45,141.23,141.45,13391.0,136.7403,136.9242,136.7113,136.9242,13391.0
2024-01-23 11:40:00,141.45,141.64,141.36,141.49,8615.0,136.9242,137.1081,136.8371,136.9629,8615.0
2024-01-23 11:50:00,141.5,141.56,141.45,141.53,7958.0,136.9726,137.0307,136.9242,137.0017,7958.0
2024-01-23 12:00:00,141.52,141.55,141.29,141.3,8623.0,136.992,137.021,136.7693,136.779,8623.0
2024-01-23 12:10:00,141.34,141.42,141.29,141.4,10903.0,136.8177,136.8952,136.7693,136.8758,10903.0
2024-01-23 12:20:00,141.41,141.41,141.3,141.31,16995.0,136.8855,136.8855,136.779,136.7887,16995.0
2024-01-23 12:30:00,141.34,141.42,141.31,141.39,12972.0,136.8177,136.8952,136.7887,136.8661,12972.0
2024-01-23 12:40:00,141.41,141.52,141.37,141.4,10100.0,136.8855,136.992,136.8468,136.8758,10100.0
2024-01-23 12:50:00,141.38,141.55,141.38,141.44,12002.0,136.8565,137.021,136.8565,136.9145,12002.0
2024-01-23 13:00:00,141.41,141.41,141.28,141.31,26409.0,136.8855,136.8855,136.7597,136.7887,26409.0
2024-01-23 13:10:00,141.31,141.49,141.29,141.46,11712.0,136.7887,136.9629,136.7693,136.9339,11712.0
2024-01-23 13:20:00,141.46,141.61,141.44,141.58,19688.0,136.9339,137.0791,136.9145,137.0501,19688.0
2024-01-23 13:30:00,141.58,141.67,141.5,141.67,28160.0,137.0501,137.1372,136.9726,137.1372,28160.0
2024-01-23 13:40:00,141.67,141.77,141.57,141.69,27989.0,137.1372,137.234,137.0404,137.1565,27989.0
2024-01-23 13:50:00,141.68,141.8,141.66,141.75,21362.0,137.1469,137.263,137.1275,137.2146,21362.0
2024-01-23 14:00:00,141.76,141.77,141.57,141.58,9192.0,137.2243,137.234,137.0404,137.0501,9192.0
2024-01-23 14:10:00,141.59,141.59,141.32,141.39,13420.0,137.0597,137.0597,136.7984,136.8661,13420.0
2024-01-23 14:20:00,141.39,141.48,141.37,141.48,13014.0,136.8661,136.9533,136.8468,136.9533,13014.0
2024-01-23 14:30:00,141.51,141.53,141.38,141.5,10672.0,136.9823,137.0017,136.8565,136.9726,10672.0
2024-01-23 14:40:00,141.53,141.71,141.53,141.63,8332.0,137.0017,137.1759,137.0017,137.0985,8332.0
2024-01-23 14:50:00,141.61,141.61,141.48,141.48,10879.0,137.0791,137.0791,136.9533,136.9533,10879.0
2024-01-23 15:00:00,141.48,141.5,141.29,141.34,15228.0,136.9533,136.9726,136.7693,136.8177,15228.0
2024-01-23 15:10:00,141.34,141.54,141.3,141.5,14944.0,136.8177,137.0113,136.779,136.9726,14944.0
2024-01-23 15:20:00,141.52,141.74,141.43,141.64,85563.0,136.992,137.2049,136.9049,137.1081,85563.0
2024-01-23 15:30:00,141.62,141.8,141.52,141.79,19581.0,137.0888,137.263,136.992,137.2533,19581.0
2024-01-23 15:40:00,141.78,142.15,141.74,142.02,43046.0,137.2437,137.6018,137.2049,137.476,43046.0
2024-01-23 15:50:00,142.03,142.44,141.98,142.44,238582.0,137.4857,137.8825,137.4373,137.8825,238582.0
2024-01-24 09:30:00,143.0,143.76,143.0,143.2,55270.0,138.4246,139.1603,138.4246,138.6182,55270.0
2024-01-24 09:40:00,143.07,143.34,142.92,143.02,11008.0,138.4924,138.7537,138.3472,138.444,11008.0
2024-01-24 09:50:00,143.0,143.22,142.74,142.94,14691.0,138.4246,138.6376,138.1729,138.3665,14691.0
2024-01-24 10:00:00,142.94,142.99,142.07,142.25,25460.0,138.3665,138.4149,137.5244,137.6986,25460.0
2024-01-24 10:10:00,142.23,142.61,142.11,142.5,17572.0,137.6793,138.0471,137.5631,137.9406,17572.0
2024-01-24 10:20:00,142.5,142.51,142.1,142.15,36945.0,137.9406,137.9503,137.5534,137.6018,36945.0
2024-01-24 10:30:00,142.06,142.43,141.96,142.35,21457.0,137.5147,137.8729,137.4179,137.7954,21457.0
2024-01-24 10:40:00,142.31,142.66,142.06,142.11,15093.0,137.7567,138.0955,137.5147,137.5631,15093.0
2024-01-24 10:50:00,142.13,142.13,141.78,141.98,13389.0,137.5825,137.5825,137.2437,137.4373,13389.0
2024-01-24 11:00:00,141.99,142.17,141.96,142.17,21754.0,137.4469,137.6212,137.4179,137.6212,21754.0
2024-01-24 11:10:00,142.2,142.4,142.18,142.22,14767.0,137.6502,137.8438,137.6309,137.6696,14767.0
2024-01-24 11:20:00,142.22,142.5,142.21,142.43,13925.0,137.6696,137.9406,137.6599,137.8729,13925.0
2024-01-24 11:30:00,142.45,142.45,142.12,142.21,11473.0,137.8922,137.8922,137.5728,137.6599,11473.0
2024-01-24 11:40:00,142.24,142.29,142.12,142.22,28314.0,137.6889,137.7373,137.5728,137.6696,28314.0
2024-01-24 11:50:00,142.25,142.33,142.18,142.24,15493.0,137.6986,137.7761,137.6309,137.6889,15493.0
2024-01-24 12:00:00,142.24,142.24,142.07,142.2,9849.0,137.6889,137.6889,137.5244,137.6502,9849.0
2024-01-24 12:10:00,142.23,142.23,142.02,142.1,15271.0,137.6793,137.6793,137.476,137.5534,15271.0
2024-01-24 12:20:00,142.12,142.22,142.01,142.18,14336.0,137.5728,137.6696,137.4663,137.6309,14336.0
2024-01-24 12:30:00,142.18,142.27,142.13,142.27,10085.0,137.6309,137.718,137.5825,137.718,10085.0
2024-01-24 12:40:00,142.29,142.32,141.97,142.03,27791.0,137.7373,137.7664,137.4276,137.4857,27791.0
2024-01-24 12:50:00,142.03,142.14,141.96,142.1,11843.0,137.4857,137.5921,137.4179,137.5534,11843.0
2024-01-24 13:00:00,142.13,142.16,141.93,142.1,16365.0,137.5825,137.6115,137.3889,137.5534,16365.0
2024-01-24 13:10:00,142.12,142.12,141.9,141.92,16208.0,137.5728,137.5728,137.3598,137.3792,16208.0
2024-01-24 13:20:00,141.92,141.94,141.73,141.82,16121.0,137.3792,137.3985,137.1953,137.2824,16121.0
2024-01-24 13:30:00,141.81,141.82,141.55,141.58,26022.0,137.2727,137.2824,137.021,137.0501,26022.0
2024-01-24 13:40:00,141.54,141.75,141.53,141.61,10852.0,137.0113,137.2146,137.0017,137.0791,10852.0
2024-01-24 13:50:00,141.59,141.65,141.53,141.59,10847.0,137.0597,137.1178,137.0017,137.0597,10847.0
2024-01-24 14:00:00,141.6,141.61,141.47,141.5,16391.0,137.0694,137.0791,136.9436,136.9726,16391.0
2024-01-24 14:10:00,141.5,141.58,141.29,141.51,18557.0,136.9726,137.0501,136.7693,136.9823,18557.0
2024-01-24 14:20:00,141.52,141.65,141.46,141.6,25860.0,136.992,137.1178,136.9339,137.0694,25860.0
2024-01-24 14:30:00,141.62,141.75,141.48,141.53,54078.0,137.0888,137.2146,136.9533,137.0017,54078.0
2024-01-24 14:40:00,141.53,141.74,141.52,141.66,22150.0,137.0017,137.2049,136.992,137.1275,22150.0
2024-01-24 14:50:00,141.65,141.68,141.43,141.49,25453.0,137.1178,137.1469,136.9049,136.9629,25453.0
2024-01-24 15:00:00,141.47,141.64,141.4,141.59,21926.0,136.9436,137.1081,136.8758,137.0597,21926.0
2024-01-24 15:10:00,141.57,141.61,141.24,141.34,28817.0,137.0404,137.0791,136.7209,136.8177,28817.0
2024-01-24 15:20:00,141.35,141.56,141.35,141.52,64052.0,136.8274,137.0307,136.8274,136.992,64052.0
2024-01-24 15:30:00,141.51,141.53,141.33,141.38,51395.0,136.9823,137.0017,136.8081,136.8565,51395.0
2024-01-24 15:40:00,141.37,141.59,141.07,141.16,58345.0,136.8468,137.0597,136.5564,136.6435,58345.0
2024-01-24 15:50:00,141.13,141.15,140.92,141.05,220677.0,136.6145,136.6338,136.4112,136.537,220677.0
2024-01-25 09:30:00,141.83,142.17,141.34,141.62,34594.0,137.2921,137.6212,136.8177,137.0888,34594.0
2024-01-25 09:40:00,141.75,142.84,141.73,142.75,43088.0,137.2146,138.2697,137.1953,138.1826,43088.0
2024-01-25 09:50:00,142.75,143.13,142.71,142.76,16084.0,138.1826,138.5505,138.1439,138.1923,16084.0
2024-01-25 10:00:00,142.96,142.96,142.45,142.81,13522.0,138.3859,138.3859,137.8922,138.2407,13522.0
2024-01-25 10:10:00,142.74,142.9,142.24,142.61,26067.0,138.1729,138.3278,137.6889,138.0471,26067.0
2024-01-25 10:20:00,142.67,142.77,142.39,142.49,18863.0,138.1052,138.202,137.8341,137.9309,18863.0
2024-01-25 10:30:00,142.53,142.68,141.99,142.05,9690.0,137.9697,138.1149,137.4469,137.505,9690.0
2024-01-25 10:40:00,142.06,142.07,141.25,141.25,11865.0,137.5147,137.5244,136.7306,136.7306,11865.0
2024-01-25 10:50:00,141.11,141.31,141.04,141.17,8960.0,136.5951,136.7887,136.5273,136.6532,8960.0
2024-01-25 11:00:00,141.13,141.58,140.99,141.47,8443.0,136.6145,137.0501,136.4789,136.9436,8443.0
2024-01-25 11:10:00,141.52,141.8,141.44,141.66,7745.0,136.992,137.263,136.9145,137.1275,7745.0
2024-01-25 11:20:00,141.59,141.61,141.46,141.61,7618.0,137.0597,137.0791,136.9339,137.0791,7618.0
2024-01-25 11:30:00,141.58,141.67,141.34,141.42,10385.0,137.0501,137.1372,136.8177,136.8952,10385.0
2024-01-25 11:40:00,141.41,141.46,141.34,141.43,6276.0,136.8855,136.9339,136.8177,136.9049,6276.0
2024-01-25 11:50:00,141.44,141.67,141.44,141.65,21561.0,136.9145,137.1372,136.9145,137.1178,21561.0
2024-01-25 12:00:00,141.71,141.82,141.48,141.77,26795.0,137.1759,137.2824,136.9533,137.234,26795.0
2024-01-25 12:10:00,141.72,141.91,141.6,141.69,16961.0,137.1856,137.3695,137.0694,137.1565,16961.0
2024-01-25 12:20:00,141.71,141.89,141.68,141.8,29988.0,137.1759,137.3501,137.1469,137.263,29988.0
2024-01-25 12:30:00,141.82,141.98,141.8,141.97,33746.0,137.2824,137.4373,137.263,137.4276,33746.0
2024-01-25 12:40:00,141.97,142.1,141.95,142.06,50487.0,137.4276,137.5534,137.4082,137.5147,50487.0
2024-01-25 12:50:00,142.06,142.07,141.84,141.96,21755.0,137.5147,137.5244,137.3017,137.4179,21755.0
2024-01-25 13:00:00,141.96,142.31,141.95,142.27,17863.0,137.4179,137.7567,137.4082,137.718,17863.0
2024-01-25 13:10:00,142.3,142.41,142.13,142.26,9499.0,137.747,137.8535,137.5825,137.7083,9499.0
2024-01-25 13:20:00,142.25,142.32,142.17,142.19,10487.0,137.6986,137.7664,137.6212,137.6405,10487.0
2024-01-25 13:30:00,142.2,142.43,142.2,142.41,11714.0,137.6502,137.8729,137.6502,137.8535,11714.0
2024-01-25 13:40:00,142.44,142.59,142.35,142.49,23381.0,137.8825,138.0277,137.7954,137.9309,23381.0
2024-01-25 13:50:00,142.53,142.53,142.38,142.44,11100.0,137.9697,137.9697,137.8245,137.8825,11100.0
2024-01-25 14:00:00,142.44,142.46,142.28,142.36,22485.0,137.8825,137.9019,137.7277,137.8051,22485.0
2024-01-25 14:10:00,142.36,142.53,142.34,142.42,17319.0,137.8051,137.9697,137.7857,137.8632,17319.0
2024-01-25 14:20:00,142.41,142.57,142.41,142.49,9879.0,137.8535,138.0084,137.8535,137.9309,9879.0
2024-01-25 14:30:00,142.49,142.59,142.35,142.43,11153.0,137.9309,138.0277,137.7954,137.8729,11153.0
2024-01-25 14:40:00,142.43,142.43,142.23,142.23,15901.0,137.8729,137.8729,137.6793,137.6793,15901.0
2024-01-25 14:50:00,142.17,142.23,142.09,142.14,13293.0,137.6212,137.6793,137.5437,137.5921,13293.0
2024-01-25 15:00:00,142.15,142.3,142.1,142.24,19373.0,137.6018,137.747,137.5534,137.6889,19373.0
2024-01-25 15:10:00,142.22,142.33,142.16,142.33,11982.0,137.6696,137.7761,137.6115,137.7761,11982.0
2024-01-25 15:20:00,142.34,142.34,142.15,142.32,14575.0,137.7857,137.7857,137.6018,137.7664,14575.0
2024-01-25 15:30:00,142.32,142.52,142.29,142.4,21150.0,137.7664,137.96,137.7373,137.8438,21150.0
2024-01-25 15:40:00,142.42,142.42,142.15,142.22,40766.0,137.8632,137.8632,137.6018,137.6696,40766.0
2024-01-25 15:50:00,142.24,142.82,142.18,142.79,175934.0,137.6889,138.2504,137.6309,138.2213,175934.0
2024-01-26 09:30:00,143.79,143.93,142.85,143.57,32663.0,139.1893,139.3249,138.2794,138.9764,32663.0
2024-01-26 09:40:00,143.43,143.61,142.86,143.0,9213.0,138.8409,139.0151,138.2891,138.4246,9213.0
2024-01-26 09:50:00,143.01,143.2,142.97,143.2,13805.0,138.4343,138.6182,138.3956,138.6182,13805.0
2024-01-26 10:00:00,143.12,143.12,142.55,142.62,7323.0,138.5408,138.5408,137.989,138.0568,7323.0
2024-01-26 10:10:00,142.6,142.73,142.36,142.7,14725.0,138.0374,138.1633,137.8051,138.1342,14725.0
2024-01-26 10:20:00,142.67,142.9,142.58,142.83,9474.0,138.1052,138.3278,138.0181,138.2601,9474.0
2024-01-26 10:30:00,142.8,142.84,142.65,142.73,15281.0,138.231,138.2697,138.0858,138.1633,15281.0
2024-01-26 10:40:00,142.74,143.1,142.71,142.92,16485.0,138.1729,138.5214,138.1439,138.3472,16485.0
2024-01-26 10:50:00,142.94,142.99,142.79,142.82,18505.0,138.3665,138.4149,138.2213,138.2504,18505.0
2024-01-26 11:00:00,142.86,142.86,142.61,142.71,7393.0,138.2891,138.2891,138.0471,138.1439,7393.0
2024-01-26 11:10:00,142.68,142.82,142.67,142.71,9348.0,138.1149,138.2504,138.1052,138.1439,9348.0
2024-01-26 11:20:00,142.69,142.98,142.68,142.96,7907.0,138.1245,138.4053,138.1149,138.3859,7907.0
2024-01-26 11:30:00,142.94,143.02,142.82,142.91,11936.0,138.3665,138.444,138.2504,138.3375,11936.0
2024-01-26 11:40:00,142.9,143.13,142.9,143.07,6440.0,138.3278,138.5505,138.3278,138.4924,6440.0
2024-01-26 11:50:00,143.08,143.11,142.95,143.09,7012.0,138.5021,138.5311,138.3762,138.5117,7012.0
2024-01-26 12:00:00,143.08,143.19,143.0,143.04,13490.0,138.5021,138.6085,138.4246,138.4633,13490.0
2024-01-26 12:10:00,142.99,143.21,142.98,143.16,12957.0,138.4149,138.6279,138.4053,138.5795,12957.0
2024-01-26 12:20:00,143.17,143.17,143.06,143.09,5654.0,138.5892,138.5892,138.4827,138.5117,5654.0
2024-01-26 12:30:00,143.08,143.08,142.85,142.88,17205.0,138.5021,138.5021,138.2794,138.3085,17205.0
2024-01-26 12:40:00,142.91,142.94,142.72,142.72,17698.0,138.3375,138.3665,138.1536,138.1536,17698.0
2024-01-26 12:50:00,142.72,142.88,142.72,142.87,12995.0,138.1536,138.3085,138.1536,138.2988,12995.0
2024-01-26 13:00:00,142.87,142.96,142.82,142.96,11621.0,138.2988,138.3859,138.2504,138.3859,11621.0
2024-01-26 13:10:00,142.95,142.99,142.91,142.97,12258.0,138.3762,138.4149,138.3375,138.3956,12258.0
2024-01-26 13:20:00,142.96,143.08,142.91,142.93,6790.0,138.3859,138.5021,138.3375,138.3569,6790.0
2024-01-26 13:30:00,142.95,142.97,142.61,142.64,10807.0,138.3762,138.3956,138.0471,138.0761,10807.0
2024-01-26 13:40:00,142.55,142.55,142.15,142.21,14133.0,137.989,137.989,137.6018,137.6599,14133.0
2024-01-26 13:50:00,142.2,142.34,142.2,142.28,13224.0,137.6502,137.7857,137.6502,137.7277,13224.0
2024-01-26 14:00:00,142.27,142.51,142.23,142.51,15439.0,137.718,137.9503,137.6793,137.9503,15439.0
2024-01-26 14:10:00,142.52,142.52,142.34,142.41,16776.0,137.96,137.96,137.7857,137.8535,16776.0
2024-01-26 14:20:00,142.43,142.45,142.23,142.28,10073.0,137.8729,137.8922,137.6793,137.7277,10073.0
2024-01-26 14:30:00,142.28,142.3,142.2,142.3,9429.0,137.7277,137.747,137.6502,137.747,9429.0
2024-01-26 14:40:00,142.3,142.45,142.3,142.41,12932.0,137.747,137.8922,137.747,137.8535,12932.0
2024-01-26 14:50:00,142.42,142.48,142.24,142.38,24225.0,137.8632,137.9213,137.6889,137.8245,24225.0
2024-01-26 15:00:00,142.4,142.44,142.31,142.38,17497.0,137.8438,137.8825,137.7567,137.8245,17497.0
2024-01-26 15:10:00,142.38,142.38,142.26,142.26,10311.0,137.8245,137.8245,137.7083,137.7083,10311.0
2024-01-26 15:20:00,142.24,142.48,142.22,142.46,28191.0,137.6889,137.9213,137.6696,137.9019,28191.0
2024-01-26 15:30:00,142.46,142.46,142.15,142.16,22054.0,137.9019,137.9019,137.6018,137.6115,22054.0
2024-01-26 15:40:00,142.17,142.42,142.16,142.41,31940.0,137.6212,137.8632,137.6115,137.8535,31940.0
2024-01-26 15:50:00,142.43,143.35,142.41,143.04,358272.0,137.8729,138.7634,137.8535,138.4633,358272.0
2024-01-29 09:30:00,142.86,142.86,142.26,142.53,32920.0,138.2891,138.2891,137.7083,137.9697,32920.0
2024-01-29 09:40:00,142.52,142.98,142.4,142.81,8334.0,137.96,138.4053,137.8438,138.2407,8334.0
2024-01-29 09:50:00,142.82,143.23,142.75,143.23,12932.0,138.2504,138.6473,138.1826,138.6473,12932.0
2024-01-29 10:00:00,143.15,143.23,142.99,143.17,19181.0,138.5698,138.6473,138.4149,138.5892,19181.0
2024-01-29 10:10:00,143.21,143.43,143.14,143.26,6307.0,138.6279,138.8409,138.5601,138.6763,6307.0
2024-01-29 10:20:00,143.27,143.32,143.12,143.25,11377.0,138.686,138.7344,138.5408,138.6666,11377.0
2024-01-29 10:30:00,143.26,143.29,142.68,142.69,15646.0,138.6763,138.7053,138.1149,138.1245,15646.0
2024-01-29 10:40:00,142.69,142.7,142.35,142.57,20160.0,138.1245,138.1342,137.7954,138.0084,20160.0
2024-01-29 10:50:00,142.57,142.57,142.16,142.38,5640.0,138.0084,138.0084,137.6115,137.8245,5640.0
2024-01-29 11:00:00,142.32,142.32,142.11,142.16,7812.0,137.7664,137.7664,137.5631,137.6115,7812.0
2024-01-29 11:10:00,142.16,142.2,141.98,142.0,16364.0,137.6115,137.6502,137.4373,137.4566,16364.0
2024-01-29 11:20:00,142.02,142.11,141.98,142.04,11327.0,137.476,137.5631,137.4373,137.4953,11327.0
2024-01-29 11:30:00,142.07,142.07,141.83,141.86,14029.0,137.5244,137.5244,137.2921,137.3211,14029.0
2024-01-29 11:40:00,141.85,141.98,141.84,141.94,13457.0,137.3114,137.4373,137.3017,137.3985,13457.0
2024-01-29 11:50:00,141.94,141.97,141.88,141.93,14729.0,137.3985,137.4276,137.3405,137.3889,14729.0
2024-01-29 12:00:00,141.93,141.96,141.82,141.94,18143.0,137.3889,137.4179,137.2824,137.3985,18143.0
2024-01-29 12:10:00,141.93,141.94,141.81,141.85,9544.0,137.3889,137.3985,137.2727,137.3114,9544.0
2024-01-29 12:20:00,141.84,141.87,141.71,141.83,55784.0,137.3017,137.3308,137.1759,137.2921,55784.0
2024-01-29 12:30:00,141.88,142.0,141.8,141.87,14119.0,137.3405,137.4566,137.263,137.3308,14119.0
2024-01-29 12:40:00,141.83,141.87,141.5,141.59,13874.0,137.2921,137.3308,136.9726,137.0597,13874.0
2024-01-29 12:50:00,141.57,141.65,141.55,141.57,6761.0,137.0404,137.1178,137.021,137.0404,6761.0
2024-01-29 13:00:00,141.58,141.66,141.49,141.59,7916.0,137.0501,137.1275,136.9629,137.0597,7916.0
2024-01-29 13:10:00,141.61,141.77,141.54,141.75,7674.0,137.0791,137.234,137.0113,137.2146,7674.0
2024-01-29 13:20:00,141.8,141.92,141.79,141.87,4666.0,137.263,137.3792,137.2533,137.3308,4666.0
2024-01-29 13:30:00,141.87,141.96,141.63,141.64,5994.0,137.3308,137.4179,137.0985,137.1081,5994.0
2024-01-29 13:40:00,141.67,141.75,141.61,141.68,7220.0,137.1372,137.2146,137.0791,137.1469,7220.0
2024-01-29 13:50:00,141.64,141.69,141.53,141.57,9062.0,137.1081,137.1565,137.0017,137.0404,9062.0
2024-01-29 14:00:00,141.54,141.7,141.54,141.6,13464.0,137.0113,137.1662,137.0113,137.0694,13464.0
2024-01-29 14:10:00,141.59,141.8,141.59,141.72,37399.0,137.0597,137.263,137.0597,137.1856,37399.0
2024-01-29 14:20:00,141.71,141.82,141.66,141.79,25650.0,137.1759,137.2824,137.1275,137.2533,25650.0
2024-01-29 14:30:00,141.78,142.02,141.76,141.96,17432.0,137.2437,137.476,137.2243,137.4179,17432.0
2024-01-29 14:40:00,141.94,142.12,141.89,141.96,31354.0,137.3985,137.5728,137.3501,137.4179,31354.0
2024-01-29 14:50:00,141.9,141.96,141.8,141.83,12085.0,137.3598,137.4179,137.263,137.2921,12085.0
2024-01-29 15:00:00,141.83,142.21,141.8,142.04,29056.0,137.2921,137.6599,137.263,137.4953,29056.0
2024-01-29 15:10:00,142.03,142.35,142.03,142.35,23557.0,137.4857,137.7954,137.4857,137.7954,23557.0
2024-01-29 15:20:00,142.44,142.65,142.38,142.47,24494.0,137.8825,138.0858,137.8245,137.9116,24494.0
2024-01-29 15:30:00,142.5,142.54,142.2,142.22,27208.0,137.9406,137.9793,137.6502,137.6696,27208.0
2024-01-29 15:40:00,142.2,142.22,141.99,142.0,49557.0,137.6502,137.6696,137.4469,137.4566,49557.0
2024-01-29 15:50:00,141.99,142.85,141.98,142.84,175128.0,137.4469,138.2794,137.4373,138.2697,175128.0
2024-01-30 09:30:00,142.45,143.07,142.08,142.8,18737.0,137.8922,138.4924,137.5341,138.231,18737.0
2024-01-30 09:40:00,142.64,143.38,142.61,143.19,8339.0,138.0761,138.7925,138.0471,138.6085,8339.0
2024-01-30 09:50:00,143.25,143.77,143.04,143.77,10170.0,138.6666,139.17,138.4633,139.17,10170.0
2024-01-30 10:00:00,143.62,143.71,143.06,143.44,23209.0,139.0248,139.1119,138.4827,138.8505,23209.0
2024-01-30 10:10:00,143.4,143.42,143.07,143.18,12595.0,138.8118,138.8312,138.4924,138.5989,12595.0
2024-01-30 10:20:00,143.18,143.19,142.81,142.83,9553.0,138.5989,138.6085,138.2407,138.2601,9553.0
2024-01-30 10:30:00,142.82,142.86,142.61,142.75,7056.0,138.2504,138.2891,138.0471,138.1826,7056.0
2024-01-30 10:40:00,142.78,142.99,142.76,142.94,6227.0,138.2117,138.4149,138.1923,138.3665,6227.0
2024-01-30 10:50:00,142.94,142.94,142.73,142.74,6731.0,138.3665,138.3665,138.1633,138.1729,6731.0
2024-01-30 11:00:00,142.72,142.94,142.67,142.91,7191.0,138.1536,138.3665,138.1052,138.3375,7191.0
2024-01-30 11:10:00,142.92,143.14,142.8,143.1,5493.0,138.3472,138.5601,138.231,138.5214,5493.0
2024-01-30 11:20:00,143.05,143.2,143.01,143.2,8176.0,138.473,138.6182,138.4343,138.6182,8176.0
2024-01-30 11:30:00,143.17,143.41,143.14,143.41,7030.0,138.5892,138.8215,138.5601,138.8215,7030.0
2024-01-30 11:40:00,143.42,143.46,143.24,143.39,7678.0,138.8312,138.8699,138.6569,138.8021,7678.0
2024-01-30 11:50:00,143.36,143.6,143.29,143.56,8318.0,138.7731,139.0054,138.7053,138.9667,8318.0
2024-01-30 12:00:00,143.51,143.62,143.5,143.54,5965.0,138.9183,139.0248,138.9086,138.9473,5965.0
2024-01-30 12:10:00,143.53,143.86,143.53,143.86,6140.0,138.9377,139.2571,138.9377,139.2571,6140.0
2024-01-30 12:20:00,143.84,143.88,143.73,143.77,13140.0,139.2377,139.2765,139.1313,139.17,13140.0
2024-01-30 12:30:00,143.72,143.77,143.58,143.67,7538.0,139.1216,139.17,138.9861,139.0732,7538.0
2024-01-30 12:40:00,143.69,143.75,143.68,143.72,7361.0,139.0925,139.1506,139.0829,139.1216,7361.0
2024-01-30 12:50:00,143.67,143.7,143.52,143.57,6648.0,139.0732,139.1022,138.928,138.9764,6648.0
2024-01-30 13:00:00,143.55,143.55,143.13,143.15,13781.0,138.957,138.957,138.5505,138.5698,13781.0
2024-01-30 13:10:00,143.13,143.29,143.08,143.15,11924.0,138.5505,138.7053,138.5021,138.5698,11924.0
2024-01-30 13:20:00,143.15,143.31,143.14,143.23,9776.0,138.5698,138.7247,138.5601,138.6473,9776.0
2024-01-30 13:30:00,143.25,143.47,143.18,143.44,16666.0,138.6666,138.8796,138.5989,138.8505,16666.0
2024-01-30 13:40:00,143.43,143.46,143.2,143.2,12835.0,138.8409,138.8699,138.6182,138.6182,12835.0
2024-01-30 13:50:00,143.25,143.33,143.17,143.22,11875.0,138.6666,138.7441,138.5892,138.6376,11875.0
2024-01-30 14:00:00,143.24,143.47,143.24,143.37,13956.0,138.6569,138.8796,138.6569,138.7828,13956.0
2024-01-30 14:10:00,143.38,143.62,143.37,143.53,18210.0,138.7925,139.0248,138.7828,138.9377,18210.0
2024-01-30 14:20:00,143.53,143.61,143.47,143.52,13652.0,138.9377,139.0151,138.8796,138.928,13652.0
2024-01-30 14:30:00,143.52,143.63,143.45,143.5,13658.0,138.928,139.0345,138.8602,138.9086,13658.0
2024-01-30 14:40:00,143.47,143.6,143.45,143.57,11671.0,138.8796,139.0054,138.8602,138.9764,11671.0
2024-01-30 14:50:00,143.6,143.61,143.51,143.53,12888.0,139.0054,139.0151,138.9183,138.9377,12888.0
2024-01-30 15:00:00,143.55,143.63,143.19,143.21,22867.0,138.957,139.0345,138.6085,138.6279,22867.0
2024-01-30 15:10:00,143.25,143.26,143.08,143.14,9612.0,138.6666,138.6763,138.5021,138.5601,9612.0
2024-01-30 15:20:00,143.14,143.24,143.13,143.18,11496.0,138.5601,138.6569,138.5505,138.5989,11496.0
2024-01-30 15:30:00,143.19,143.2,143.01,143.04,18747.0,138.6085,138.6182,138.4343,138.4633,18747.0
2024-01-30 15:40:00,143.03,143.1,142.91,142.97,43664.0,138.4537,138.5214,138.3375,138.3956,43664.0
2024-01-30 15:50:00,142.97,143.12,142.95,143.07,114891.0,138.3956,138.5408,138.3762,138.4924,114891.0
2024-01-31 09:30:00,143.39,143.4,142.55,142.75,16197.0,138.8021,138.8118,137.989,138.1826,16197.0
2024-01-31 09:40:00,142.71,142.74,142.46,142.58,4216.0,138.1439,138.1729,137.9019,138.0181,4216.0
2024-01-31 09:50:00,142.64,142.75,142.35,142.47,8754.0,138.0761,138.1826,137.7954,137.9116,8754.0
2024-01-31 10:00:00,142.5,142.88,142.49,142.84,6554.0,137.9406,138.3085,137.9309,138.2697,6554.0
2024-01-31 10:10:00,142.92,143.09,142.71,142.83,6287.0,138.3472,138.5117,138.1439,138.2601,6287.0
2024-01-31 10:20:00,142.93,143.0,142.73,142.84,6525.0,138.3569,138.4246,138.1633,138.2697,6525.0
2024-01-31 10:30:00,142.96,143.0,142.6,142.71,6556.0,138.3859,138.4246,138.0374,138.1439,6556.0
2024-01-31 10:40:00,142.67,142.84,142.6,142.79,9156.0,138.1052,138.2697,138.0374,138.2213,9156.0
2024-01-31 10:50:00,142.78,142.9,142.66,142.9,8575.0,138.2117,138.3278,138.0955,138.3278,8575.0
2024-01-31 11:00:00,142.83,142.97,142.73,142.92,4867.0,138.2601,138.3956,138.1633,138.3472,4867.0
2024-01-31 11:10:00,142.85,142.87,142.7,142.72,6470.0,138.2794,138.2988,138.1342,138.1536,6470.0
2024-01-31 11:20:00,142.71,142.71,142.36,142.36,6213.0,138.1439,138.1439,137.8051,137.8051,6213.0
2024-01-31 11:30:00,142.33,142.34,142.02,142.07,7722.0,137.7761,137.7857,137.476,137.5244,7722.0
2024-01-31 11:40:00,142.04,142.04,141.87,142.02,4585.0,137.4953,137.4953,137.3308,137.476,4585.0
2024-01-31 11:50:00,141.99,142.12,141.97,142.09,4536.0,137.4469,137.5728,137.4276,137.5437,4536.0
2024-01-31 12:00:00,142.05,142.17,141.86,142.14,9825.0,137.505,137.6212,137.3211,137.5921,9825.0
2024-01-31 12:10:00,142.09,142.09,141.94,141.99,6331.0,137.5437,137.5437,137.3985,137.4469,6331.0
2024-01-31 12:20:00,142.0,142.25,141.98,142.23,4293.0,137.4566,137.6986,137.4373,137.6793,4293.0
2024-01-31 12:30:00,142.2,142.2,141.73,141.73,5163.0,137.6502,137.6502,137.1953,137.1953,5163.0
2024-01-31 12:40:00,141.71,141.97,141.59,141.95,14422.0,137.1759,137.4276,137.0597,137.4082,14422.0
2024-01-31 12:50:00,141.91,142.08,141.87,142.06,6354.0,137.3695,137.5341,137.3308,137.5147,6354.0
2024-01-31 13:00:00,142.05,142.09,141.92,141.92,3977.0,137.505,137.5437,137.3792,137.3792,3977.0
2024-01-31 13:10:00,141.94,141.94,141.79,141.86,5143.0,137.3985,137.3985,137.2533,137.3211,5143.0
2024-01-31 13:20:00,141.85,141.85,141.66,141.84,5263.0,137.3114,137.3114,137.1275,137.3017,5263.0
2024-01-31 13:30:00,141.84,141.84,141.69,141.75,8295.0,137.3017,137.3017,137.1565,137.2146,8295.0
2024-01-31 13:40:00,141.72,141.91,141.71,141.91,2646.0,137.1856,137.3695,137.1759,137.3695,2646.0
2024-01-31 13:50:00,141.9,141.98,141.86,141.89,6050.0,137.3598,137.4373,137.3211,137.3501,6050.0
2024-01-31 14:00:00,141.95,142.0,141.39,141.61,12646.0,137.4082,137.4566,136.8661,137.0791,12646.0
2024-01-31 14:10:00,141.53,141.7,141.39,141.39,8246.0,137.0017,137.1662,136.8661,136.8661,8246.0
2024-01-31 14:20:00,141.34,141.43,141.23,141.32,7176.0,136.8177,136.9049,136.7113,136.7984,7176.0
2024-01-31 14:30:00,141.28,142.04,141.21,141.97,8839.0,136.7597,137.4953,136.6919,137.4276,8839.0
2024-01-31 14:40:00,142.04,142.61,142.01,142.3,40721.0,137.4953,138.0471,137.4663,137.747,40721.0
2024-01-31 14:50:00,142.23,142.28,141.33,141.34,13812.0,137.6793,137.7277,136.8081,136.8177,13812.0
2024-01-31 15:00:00,141.3,141.45,140.46,140.86,18175.0,136.779,136.9242,135.9659,136.3531,18175.0
2024-01-31 15:10:00,140.9,141.06,140.74,140.86,11131.0,136.3918,136.5467,136.2369,136.3531,11131.0
2024-01-31 15:20:00,140.89,141.2,140.76,140.97,25173.0,136.3821,136.6822,136.2563,136.4596,25173.0
2024-01-31 15:30:00,140.95,141.0,140.67,140.87,17081.0,136.4402,136.4886,136.1692,136.3628,17081.0
2024-01-31 15:40:00,140.82,140.97,140.7,140.97,26182.0,136.3144,136.4596,136.1982,136.4596,26182.0
2024-01-31 15:50:00,141.03,141.4,140.89,141.04,187783.0,136.5177,136.8758,136.3821,136.5273,187783.0
2024-02-01 09:30:00,140.61,141.64,140.3,140.49,18861.0,136.1111,137.1081,135.811,135.9949,18861.0
2024-02-01 09:40:00,140.49,140.66,139.63,139.65,22984.0,135.9949,136.1595,135.1625,135.1818,22984.0
2024-02-01 09:50:00,139.66,140.16,139.63,139.63,15281.0,135.1915,135.6755,135.1625,135.1625,15281.0
2024-02-01 10:00:00,139.62,140.59,139.17,140.54,23316.0,135.1528,136.0917,134.7172,136.0433,23316.0
2024-02-01 10:10:00,140.48,141.03,140.3,140.66,10192.0,135.9853,136.5177,135.811,136.1595,10192.0
2024-02-01 10:20:00,140.46,140.64,140.3,140.56,11078.0,135.9659,136.1401,135.811,136.0627,11078.0
2024-02-01 10:30:00,140.53,140.68,140.27,140.51,9782.0,136.0337,136.1789,135.782,136.0143,9782.0
2024-02-01 10:40:00,140.52,140.61,140.18,140.27,8468.0,136.024,136.1111,135.6949,135.782,8468.0
2024-02-01 10:50:00,140.1,140.11,139.61,139.61,12419.0,135.6174,135.6271,135.1431,135.1431,12419.0
2024-02-01 11:00:00,139.61,139.91,139.53,139.82,12435.0,135.1431,135.4335,135.0656,135.3464,12435.0
2024-02-01 11:10:00,139.86,139.97,139.66,139.8,12850.0,135.3851,135.4916,135.1915,135.327,12850.0
2024-02-01 11:20:00,139.83,140.19,139.79,140.19,20382.0,135.3561,135.7045,135.3173,135.7045,20382.0
2024-02-01 11:30:00,140.16,140.34,140.07,140.19,6482.0,135.6755,135.8497,135.5884,135.7045,6482.0
2024-02-01 11:40:00,140.22,140.43,140.16,140.23,12965.0,135.7336,135.9369,135.6755,135.7433,12965.0
2024-02-01 11:50:00,140.27,140.35,140.1,140.11,23346.0,135.782,135.8594,135.6174,135.6271,23346.0
2024-02-01 12:00:00,140.1,140.83,140.1,140.81,16326.0,135.6174,136.3241,135.6174,136.3047,16326.0
2024-02-01 12:10:00,140.75,140.85,140.61,140.62,9569.0,136.2466,136.3434,136.1111,136.1208,9569.0
2024-02-01 12:20:00,140.61,140.72,140.57,140.71,8186.0,136.1111,136.2176,136.0724,136.2079,8186.0
2024-02-01 12:30:00,140.7,140.81,140.65,140.78,5283.0,136.1982,136.3047,136.1498,136.2757,5283.0
2024-02-01 12:40:00,140.76,141.04,140.75,141.03,9580.0,136.2563,136.5273,136.2466,136.5177,9580.0
2024-02-01 12:50:00,141.04,141.49,141.04,141.37,14762.0,136.5273,136.9629,136.5273,136.8468,14762.0
2024-02-01 13:00:00,141.44,141.44,140.78,140.82,10038.0,136.9145,136.9145,136.2757,136.3144,10038.0
2024-02-01 13:10:00,140.85,141.17,140.85,141.13,14798.0,136.3434,136.6532,136.3434,136.6145,14798.0
2024-02-01 13:20:00,141.13,141.25,140.89,140.99,6730.0,136.6145,136.7306,136.3821,136.4789,6730.0
2024-02-01 13:30:00,140.96,141.18,140.76,140.87,9577.0,136.4499,136.6629,136.2563,136.3628,9577.0
2024-02-01 13:40:00,140.83,141.15,140.83,141.04,8663.0,136.3241,136.6338,136.3241,136.5273,8663.0
2024-02-01 13:50:00,140.97,141.2,140.96,141.12,8589.0,136.4596,136.6822,136.4499,136.6048,8589.0
2024-02-01 14:00:00,141.15,141.51,141.14,141.49,16698.0,136.6338,136.9823,136.6241,136.9629,16698.0
2024-02-01 14:10:00,141.43,141.43,141.15,141.2,11402.0,136.9049,136.9049,136.6338,136.6822,11402.0
2024-02-01 14:20:00,141.21,141.27,141.07,141.09,9784.0,136.6919,136.75,136.5564,136.5757,9784.0
2024-02-01 14:30:00,141.13,141.35,141.06,141.34,12041.0,136.6145,136.8274,136.5467,136.8177,12041.0
2024-02-01 14:40:00,141.42,141.66,141.38,141.53,8594.0,136.8952,137.1275,136.8565,137.0017,8594.0
2024-02-01 14:50:00,141.59,141.66,141.54,141.64,7642.0,137.0597,137.1275,137.0113,137.1081,7642.0
2024-02-01 15:00:00,141.7,141.8,141.58,141.58,13484.0,137.1662,137.263,137.0501,137.0501,13484.0
2024-02-01 15:10:00,141.59,141.73,141.41,141.7,13245.0,137.0597,137.1953,136.8855,137.1662,13245.0
2024-02-01 15:20:00,141.66,141.72,141.49,141.57,15953.0,137.1275,137.1856,136.9629,137.0404,15953.0
2024-02-01 15:30:00,141.58,141.75,141.52,141.72,24415.0,137.0501,137.2146,136.992,137.1856,24415.0
2024-02-01 15:40:00,141.74,141.77,141.38,141.38,36496.0,137.2049,137.234,136.8565,136.8565,36496.0
2024-02-01 15:50:00,141.34,141.59,141.28,141.45,147300.0,136.8177,137.0597,136.7597,136.9242,147300.0
2024-02-02 09:30:00,140.16,140.74,139.2,139.58,24884.0,135.6755,136.2369,134.7462,135.1141,24884.0
2024-02-02 09:40:00,139.6,139.6,138.65,139.32,23969.0,135.1334,135.1334,134.2138,134.8624,23969.0
2024-02-02 09:50:00,139.16,139.84,139.0,139.82,11452.0,134.7075,135.3657,134.5526,135.3464,11452.0
2024-02-02 10:00:00,139.74,139.78,139.28,139.28,6795.0,135.2689,135.3077,134.8236,134.8236,6795.0
2024-02-02 10:10:00,139.31,139.67,139.26,139.61,6919.0,134.8527,135.2012,134.8043,135.1431,6919.0
2024-02-02 10:20:00,139.52,139.81,139.42,139.71,10258.0,135.056,135.3367,134.9592,135.2399,10258.0
2024-02-02 10:30:00,139.72,139.8,139.34,139.49,13115.0,135.2496,135.327,134.8817,135.0269,13115.0
2024-02-02 10:40:00,139.66,140.16,139.63,139.88,8746.0,135.1915,135.6755,135.1625,135.4045,8746.0
2024-02-02 10:50:00,139.84,140.12,139.61,140.08,9322.0,135.3657,135.6368,135.1431,135.5981,9322.0
2024-02-02 11:00:00,140.11,140.17,139.81,139.92,8436.0,135.6271,135.6852,135.3367,135.4432,8436.0
2024-02-02 11:10:00,139.87,139.89,139.69,139.73,5033.0,135.3948,135.4141,135.2205,135.2593,5033.0
2024-02-02 11:20:00,139.69,139.95,139.57,139.95,6997.0,135.2205,135.4722,135.1044,135.4722,6997.0
2024-02-02 11:30:00,139.98,140.03,139.72,139.97,6321.0,135.5013,135.5497,135.2496,135.4916,6321.0
2024-02-02 11:40:00,139.99,140.04,139.87,139.96,6423.0,135.5109,135.5593,135.3948,135.4819,6423.0
2024-02-02 11:50:00,139.95,139.97,139.61,139.63,7429.0,135.4722,135.4916,135.1431,135.1625,7429.0
2024-02-02 12:00:00,139.63,139.73,139.49,139.55,16995.0,135.1625,135.2593,135.0269,135.085,16995.0
2024-02-02 12:10:00,139.52,139.75,139.48,139.7,17235.0,135.056,135.2786,135.0172,135.2302,17235.0
2024-02-02 12:20:00,139.72,139.99,139.57,139.99,14372.0,135.2496,135.5109,135.1044,135.5109,14372.0
2024-02-02 12:30:00,139.91,140.03,139.78,139.94,25756.0,135.4335,135.5497,135.3077,135.4625,25756.0
2024-02-02 12:40:00,139.96,140.11,139.45,139.65,23806.0,135.4819,135.6271,134.9882,135.1818,23806.0
2024-02-02 12:50:00,139.59,139.97,139.49,139.96,6836.0,135.1237,135.4916,135.0269,135.4819,6836.0
2024-02-02 13:00:00,139.99,140.19,139.95,139.99,7918.0,135.5109,135.7045,135.4722,135.5109,7918.0
2024-02-02 13:10:00,139.98,140.04,139.59,139.97,25685.0,135.5013,135.5593,135.1237,135.4916,25685.0
2024-02-02 13:20:00,139.97,140.01,139.71,139.73,23946.0,135.4916,135.5303,135.2399,135.2593,23946.0
2024-02-02 13:30:00,139.73,139.88,139.61,139.78,16776.0,135.2593,135.4045,135.1431,135.3077,16776.0
2024-02-02 13:40:00,139.78,140.07,139.78,139.96,14513.0,135.3077,135.5884,135.3077,135.4819,14513.0
2024-02-02 13:50:00,139.96,140.08,139.93,139.97,12121.0,135.4819,135.5981,135.4529,135.4916,12121.0
2024-02-02 14:00:00,139.98,140.27,139.98,140.18,22044.0,135.5013,135.782,135.5013,135.6949,22044.0
2024-02-02 14:10:00,140.2,140.41,140.07,140.26,19517.0,135.7142,135.9175,135.5884,135.7723,19517.0
2024-02-02 14:20:00,140.27,140.33,140.02,140.12,13712.0,135.782,135.8401,135.54,135.6368,13712.0
2024-02-02 14:30:00,140.13,140.41,140.12,140.36,11166.0,135.6465,135.9175,135.6368,135.8691,11166.0
2024-02-02 14:40:00,140.37,140.58,140.37,140.52,18025.0,135.8788,136.0821,135.8788,136.024,18025.0
2024-02-02 14:50:00,140.5,140.53,140.33,140.5,22610.0,136.0046,136.0337,135.8401,136.0046,22610.0
2024-02-02 15:00:00,140.53,140.53,140.33,140.47,12180.0,136.0337,136.0337,135.8401,135.9756,12180.0
2024-02-02 15:10:00,140.51,140.6,140.35,140.36,12281.0,136.0143,136.1014,135.8594,135.8691,12281.0
2024-02-02 15:20:00,140.35,140.52,140.25,140.5,16271.0,135.8594,136.024,135.7626,136.0046,16271.0
2024-02-02 15:30:00,140.49,140.52,140.01,140.03,30350.0,135.9949,136.024,135.5303,135.5497,30350.0
2024-02-02 15:40:00,140.01,140.02,139.79,139.99,36129.0,135.5303,135.54,135.3173,135.5109,36129.0
2024-02-02 15:50:00,139.96,140.22,139.91,140.08,156031.0,135.4819,135.7336,135.4335,135.5981,156031.0
2024-02-05 09:30:00,138.24,138.68,138.04,138.21,25910.0,133.8169,134.2428,133.6233,133.7879,25910.0
2024-02-05 09:40:00,138.24,138.63,138.18,138.63,8158.0,133.8169,134.1944,133.7588,134.1944,8158.0
2024-02-05 09:50:00,138.62,138.62,138.21,138.47,13404.0,134.1848,134.1848,133.7879,134.0396,13404.0
2024-02-05 10:00:00,138.37,138.37,137.79,137.9,19360.0,133.9428,133.9428,133.3813,133.4878,19360.0
2024-02-05 10:10:00,137.97,138.27,137.94,138.0,8374.0,133.5556,133.846,133.5265,133.5846,8374.0
2024-02-05 10:20:00,138.04,138.32,137.94,138.24,11754.0,133.6233,133.8944,133.5265,133.8169,11754.0
2024-02-05 10:30:00,138.21,138.46,138.21,138.27,15227.0,133.7879,134.0299,133.7879,133.846,15227.0
2024-02-05 10:40:00,138.33,138.39,137.55,137.73,22420.0,133.904,133.9621,133.149,133.3232,22420.0
2024-02-05 10:50:00,137.71,137.85,137.49,137.72,23856.0,133.3039,133.4394,133.0909,133.3136,23856.0
2024-02-05 11:00:00,137.7,138.12,137.56,138.12,17508.0,133.2942,133.7008,133.1587,133.7008,17508.0
2024-02-05 11:10:00,138.16,138.5,138.0,138.43,26594.0,133.7395,134.0686,133.5846,134.0008,26594.0
2024-02-05 11:20:00,138.44,138.44,138.02,138.15,15136.0,134.0105,134.0105,133.604,133.7298,15136.0
2024-02-05 11:30:00,138.17,138.29,138.04,138.09,5609.0,133.7492,133.8653,133.6233,133.6717,5609.0
2024-02-05 11:40:00,138.11,138.28,138.0,138.25,13068.0,133.6911,133.8556,133.5846,133.8266,13068.0
2024-02-05 11:50:00,138.2,138.2,138.0,138.06,4577.0,133.7782,133.7782,133.5846,133.6427,4577.0
2024-02-05 12:00:00,138.04,138.1,138.0,138.06,6529.0,133.6233,133.6814,133.5846,133.6427,6529.0
2024-02-05 12:10:00,138.09,138.15,138.03,138.14,8785.0,133.6717,133.7298,133.6136,133.7201,8785.0
2024-02-05 12:20:00,138.12,138.27,137.93,138.23,10822.0,133.7008,133.846,133.5168,133.8072,10822.0
2024-02-05 12:30:00,138.27,138.32,138.16,138.28,7609.0,133.846,133.8944,133.7395,133.8556,7609.0
2024-02-05 12:40:00,138.29,138.29,138.12,138.19,6741.0,133.8653,133.8653,133.7008,133.7685,6741.0
2024-02-05 12:50:00,138.2,138.3,138.08,138.29,4788.0,133.7782,133.875,133.662,133.8653,4788.0
2024-02-05 13:00:00,138.26,138.65,138.19,138.49,7552.0,133.8363,134.2138,133.7685,134.0589,7552.0
2024-02-05 13:10:00,138.51,138.6,138.44,138.51,4439.0,134.0783,134.1654,134.0105,134.0783,4439.0
2024-02-05 13:20:00,138.5,138.51,138.34,138.34,9179.0,134.0686,134.0783,133.9137,133.9137,9179.0
2024-02-05 13:30:00,138.31,138.48,138.24,138.38,5418.0,133.8847,134.0492,133.8169,133.9524,5418.0
2024-02-05 13:40:00,138.4,138.4,138.2,138.21,13226.0,133.9718,133.9718,133.7782,133.7879,13226.0
2024-02-05 13:50:00,138.19,138.3,138.13,138.3,12180.0,133.7685,133.875,133.7104,133.875,12180.0
2024-02-05 14:00:00,138.27,138.28,138.12,138.2,7705.0,133.846,133.8556,133.7008,133.7782,7705.0
2024-02-05 14:10:00,138.18,138.27,138.14,138.24,14590.0,133.7588,133.846,133.7201,133.8169,14590.0
2024-02-05 14:20:00,138.31,138.42,138.3,138.34,15735.0,133.8847,133.9912,133.875,133.9137,15735.0
2024-02-05 14:30:00,138.34,138.65,138.34,138.61,9471.0,133.9137,134.2138,133.9137,134.1751,9471.0
2024-02-05 14:40:00,138.58,138.74,138.54,138.65,12960.0,134.146,134.3009,134.1073,134.2138,12960.0
2024-02-05 14:50:00,138.61,138.69,138.48,138.53,14256.0,134.1751,134.2525,134.0492,134.0976,14256.0
2024-02-05 15:00:00,138.56,138.76,138.5,138.52,18452.0,134.1267,134.3203,134.0686,134.088,18452.0
2024-02-05 15:10:00,138.48,138.58,138.35,138.52,12205.0,134.0492,134.146,133.9234,134.088,12205.0
2024-02-05 15:20:00,138.5,138.84,138.44,138.75,16587.0,134.0686,134.3977,134.0105,134.3106,16587.0
2024-02-05 15:30:00,138.75,138.84,138.53,138.58,18973.0,134.3106,134.3977,134.0976,134.146,18973.0
2024-02-05 15:40:00,138.58,138.62,138.0,138.0,38335.0,134.146,134.1848,133.5846,133.5846,38335.0
2024-02-05 15:50:00,138.04,138.35,137.52,137.56,295976.0,133.6233,133.9234,133.12,133.1587,295976.0
2024-02-06 09:30:00,137.98,139.01,137.98,138.92,28681.0,133.5652,134.5623,133.5652,134.4752,28681.0
2024-02-06 09:40:00,138.93,139.21,138.67,139.0,21537.0,134.4848,134.7559,134.2332,134.5526,21537.0
2024-02-06 09:50:00,139.04,139.04,138.45,138.56,14664.0,134.5913,134.5913,134.0202,134.1267,14664.0
2024-02-06 10:00:00,138.44,138.99,138.29,138.86,19024.0,134.0105,134.5429,133.8653,134.4171,19024.0
2024-02-06 10:10:00,138.78,138.78,138.43,138.65,25525.0,134.3396,134.3396,134.0008,134.2138,25525.0
2024-02-06 10:20:00,138.61,138.82,138.52,138.67,13170.0,134.1751,134.3784,134.088,134.2332,13170.0
2024-02-06 10:30:00,138.7,138.84,138.56,138.7,14703.0,134.2622,134.3977,134.1267,134.2622,14703.0
2024-02-06 10:40:00,138.69,139.0,138.63,138.92,9682.0,134.2525,134.5526,134.1944,134.4752,9682.0
2024-02-06 10:50:00,138.94,139.24,138.94,139.08,30050.0,134.4945,134.7849,134.4945,134.63,30050.0
2024-02-06 11:00:00,139.06,139.6,139.05,139.6,12156.0,134.6107,135.1334,134.601,135.1334,12156.0
2024-02-06 11:10:00,139.58,139.7,139.36,139.66,14533.0,135.1141,135.2302,134.9011,135.1915,14533.0
2024-02-06 11:20:00,139.64,139.85,139.5,139.72,12708.0,135.1721,135.3754,135.0366,135.2496,12708.0
2024-02-06 11:30:00,139.75,139.83,139.62,139.79,13043.0,135.2786,135.3561,135.1528,135.3173,13043.0
2024-02-06 11:40:00,139.8,139.88,139.66,139.77,14715.0,135.327,135.4045,135.1915,135.298,14715.0
2024-02-06 11:50:00,139.82,139.82,139.57,139.57,10087.0,135.3464,135.3464,135.1044,135.1044,10087.0
2024-02-06 12:00:00,139.56,139.6,139.33,139.47,10448.0,135.0947,135.1334,134.872,135.0076,10448.0
2024-02-06 12:10:00,139.42,139.56,139.33,139.47,15334.0,134.9592,135.0947,134.872,135.0076,15334.0
2024-02-06 12:20:00,139.41,139.53,139.33,139.53,6996.0,134.9495,135.0656,134.872,135.0656,6996.0
2024-02-06 12:30:00,139.53,139.57,139.42,139.57,7753.0,135.0656,135.1044,134.9592,135.1044,7753.0
2024-02-06 12:40:00,139.57,139.61,139.44,139.51,8270.0,135.1044,135.1431,134.9785,135.0463,8270.0
2024-02-06 12:50:00,139.53,139.58,139.39,139.43,8557.0,135.0656,135.1141,134.9301,134.9688,8557.0
2024-02-06 13:00:00,139.4,139.59,139.39,139.56,8030.0,134.9398,135.1237,134.9301,135.0947,8030.0
2024-02-06 13:10:00,139.6,139.61,139.42,139.52,6209.0,135.1334,135.1431,134.9592,135.056,6209.0
2024-02-06 13:20:00,139.49,139.49,139.42,139.48,6151.0,135.0269,135.0269,134.9592,135.0172,6151.0
2024-02-06 13:30:00,139.5,139.66,139.35,139.66,10341.0,135.0366,135.1915,134.8914,135.1915,10341.0
2024-02-06 13:40:00,139.71,139.71,139.58,139.59,5365.0,135.2399,135.2399,135.1141,135.1237,5365.0
2024-02-06 13:50:00,139.58,139.61,139.47,139.47,13215.0,135.1141,135.1431,135.0076,135.0076,13215.0
2024-02-06 14:00:00,139.49,139.54,139.1,139.1,14126.0,135.0269,135.0753,134.6494,134.6494,14126.0
2024-02-06 14:10:00,139.1,139.39,139.09,139.39,13374.0,134.6494,134.9301,134.6397,134.9301,13374.0
2024-02-06 14:20:00,139.37,139.46,139.31,139.45,11580.0,134.9108,134.9979,134.8527,134.9882,11580.0
2024-02-06 14:30:00,139.47,139.61,139.42,139.55,13619.0,135.0076,135.1431,134.9592,135.085,13619.0
2024-02-06 14:40:00,139.5,139.75,139.5,139.71,8498.0,135.0366,135.2786,135.0366,135.2399,8498.0
2024-02-06 14:50:00,139.75,139.79,139.61,139.72,12682.0,135.2786,135.3173,135.1431,135.2496,12682.0
2024-02-06 15:00:00,139.73,139.79,139.65,139.72,15015.0,135.2593,135.3173,135.1818,135.2496,15015.0
2024-02-06 15:10:00,139.72,139.75,139.49,139.58,20353.0,135.2496,135.2786,135.0269,135.1141,20353.0
2024-02-06 15:20:00,139.56,139.63,139.46,139.47,11603.0,135.0947,135.1625,134.9979,135.0076,11603.0
2024-02-06 15:30:00,139.48,139.68,139.46,139.59,13878.0,135.0172,135.2109,134.9979,135.1237,13878.0
2024-02-06 15:40:00,139.59,139.69,139.52,139.57,24813.0,135.1237,135.2205,135.056,135.1044,24813.0
2024-02-06 15:50:00,139.58,139.9,139.5,139.9,123852.0,135.1141,135.4238,135.0366,135.4238,123852.0
2024-02-07 09:30:00,140.57,141.03,140.46,140.58,29348.0,136.0724,136.5177,135.9659,136.0821,29348.0
2024-02-07 09:40:00,140.36,140.52,140.16,140.49,6473.0,135.8691,136.024,135.6755,135.9949,6473.0
2024-02-07 09:50:00,140.48,140.67,140.35,140.53,10525.0,135.9853,136.1692,135.8594,136.0337,10525.0
2024-02-07 10:00:00,140.52,140.74,140.42,140.59,20401.0,136.024,136.2369,135.9272,136.0917,20401.0
2024-02-07 10:10:00,140.56,140.65,140.29,140.56,27921.0,136.0627,136.1498,135.8013,136.0627,27921.0
2024-02-07 10:20:00,140.56,140.64,139.92,140.15,13387.0,136.0627,136.1401,135.4432,135.6658,13387.0
2024-02-07 10:30:00,140.16,140.42,139.89,139.89,22821.0,135.6755,135.9272,135.4141,135.4141,22821.0
2024-02-07 10:40:00,139.96,140.26,139.79,140.08,11028.0,135.4819,135.7723,135.3173,135.5981,11028.0
2024-02-07 10:50:00,140.06,140.1,139.72,139.88,9384.0,135.5787,135.6174,135.2496,135.4045,9384.0
2024-02-07 11:00:00,139.92,139.92,139.66,139.75,15434.0,135.4432,135.4432,135.1915,135.2786,15434.0
2024-02-07 11:10:00,139.75,139.8,139.58,139.67,8679.0,135.2786,135.327,135.1141,135.2012,8679.0
2024-02-07 11:20:00,139.69,139.78,139.55,139.68,9311.0,135.2205,135.3077,135.085,135.2109,9311.0
2024-02-07 11:30:00,139.71,139.82,139.66,139.8,4128.0,135.2399,135.3464,135.1915,135.327,4128.0
2024-02-07 11:40:00,139.79,139.86,139.62,139.64,9272.0,135.3173,135.3851,135.1528,135.1721,9272.0
2024-02-07 11:50:00,139.64,139.82,139.63,139.72,11580.0,135.1721,135.3464,135.1625,135.2496,11580.0
2024-02-07 12:00:00,139.7,139.73,139.54,139.59,8404.0,135.2302,135.2593,135.0753,135.1237,8404.0
2024-02-07 12:10:00,139.58,139.75,139.38,139.75,30718.0,135.1141,135.2786,134.9204,135.2786,30718.0
2024-02-07 12:20:00,139.71,139.76,139.41,139.47,15120.0,135.2399,135.2883,134.9495,135.0076,15120.0
2024-02-07 12:30:00,139.48,139.65,139.48,139.62,11474.0,135.0172,135.1818,135.0172,135.1528,11474.0
2024-02-07 12:40:00,139.64,139.76,139.52,139.58,9586.0,135.1721,135.2883,135.056,135.1141,9586.0
2024-02-07 12:50:00,139.58,139.77,139.54,139.64,9221.0,135.1141,135.298,135.0753,135.1721,9221.0
2024-02-07 13:00:00,139.64,139.83,139.43,139.61,12452.0,135.1721,135.3561,134.9688,135.1431,12452.0
2024-02-07 13:10:00,139.67,139.74,139.55,139.59,6826.0,135.2012,135.2689,135.085,135.1237,6826.0
2024-02-07 13:20:00,139.55,139.59,139.39,139.56,13463.0,135.085,135.1237,134.9301,135.0947,13463.0
2024-02-07 13:30:00,139.56,139.76,139.52,139.66,22196.0,135.0947,135.2883,135.056,135.1915,22196.0
2024-02-07 13:40:00,139.67,139.7,139.47,139.57,12548.0,135.2012,135.2302,135.0076,135.1044,12548.0
2024-02-07 13:50:00,139.57,139.63,139.27,139.3,11112.0,135.1044,135.1625,134.814,134.843,11112.0
2024-02-07 14:00:00,139.27,139.47,139.27,139.4,16981.0,134.814,135.0076,134.814,134.9398,16981.0
2024-02-07 14:10:00,139.4,139.48,139.31,139.32,16763.0,134.9398,135.0172,134.8527,134.8624,16763.0
2024-02-07 14:20:00,139.36,139.56,139.35,139.47,15253.0,134.9011,135.0947,134.8914,135.0076,15253.0
2024-02-07 14:30:00,139.5,139.6,139.39,139.58,12497.0,135.0366,135.1334,134.9301,135.1141,12497.0
2024-02-07 14:40:00,139.55,139.89,139.54,139.8,17761.0,135.085,135.4141,135.0753,135.327,17761.0
2024-02-07 14:50:00,139.78,139.92,139.66,139.7,21705.0,135.3077,135.4432,135.1915,135.2302,21705.0
2024-02-07 15:00:00,139.76,139.76,139.5,139.5,18488.0,135.2883,135.2883,135.0366,135.0366,18488.0
2024-02-07 15:10:00,139.53,139.62,139.26,139.37,21221.0,135.0656,135.1528,134.8043,134.9108,21221.0
2024-02-07 15:20:00,139.39,139.39,139.16,139.16,22043.0,134.9301,134.9301,134.7075,134.7075,22043.0
2024-02-07 15:30:00,139.15,139.4,139.14,139.35,21848.0,134.6978,134.9398,134.6881,134.8914,21848.0
2024-02-07 15:40:00,139.34,139.42,139.08,139.2,27335.0,134.8817,134.9592,134.63,134.7462,27335.0
2024-02-07 15:50:00,139.21,139.38,139.05,139.38,132410.0,134.7559,134.9204,134.601,134.9204,132410.0
2024-02-08 09:30:00,139.55,139.77,138.21,138.36,17786.0,135.085,135.298,133.7879,133.9331,17786.0
2024-02-08 09:40:00,138.64,138.68,138.11,138.15,15723.0,134.2041,134.2428,133.6911,133.7298,15723.0
2024-02-08 09:50:00,138.14,138.26,138.03,138.07,9868.0,133.7201,133.8363,133.6136,133.6524,9868.0
2024-02-08 10:00:00,138.11,138.26,138.0,138.24,9693.0,133.6911,133.8363,133.5846,133.8169,9693.0
2024-02-08 10:10:00,138.2,138.26,137.59,137.59,19086.0,133.7782,133.8363,133.1877,133.1877,19086.0
2024-02-08 10:20:00,137.59,137.61,137.02,137.07,18880.0,133.1877,133.2071,132.636,132.6844,18880.0
2024-02-08 10:30:00,137.0,137.27,136.83,137.27,22607.0,132.6166,132.878,132.452,132.878,22607.0
2024-02-08 10:40:00,137.15,137.15,136.75,136.94,16527.0,132.7618,132.7618,132.3746,132.5585,16527.0
2024-02-08 10:50:00,136.92,137.0,136.55,136.97,14309.0,132.5392,132.6166,132.181,132.5876,14309.0
2024-02-08 11:00:00,136.98,137.52,136.95,137.48,20815.0,132.5972,133.12,132.5682,133.0812,20815.0
2024-02-08 11:10:00,137.44,137.87,137.43,137.86,20602.0,133.0425,133.4588,133.0328,133.4491,20602.0
2024-02-08 11:20:00,137.84,137.85,137.56,137.59,11656.0,133.4297,133.4394,133.1587,133.1877,11656.0
2024-02-08 11:30:00,137.56,137.81,137.54,137.69,8860.0,133.1587,133.4007,133.1393,133.2845,8860.0
2024-02-08 11:40:00,137.67,137.8,137.58,137.8,12374.0,133.2652,133.391,133.178,133.391,12374.0
2024-02-08 11:50:00,137.75,137.9,137.69,137.87,7008.0,133.3426,133.4878,133.2845,133.4588,7008.0
2024-02-08 12:00:00,137.88,138.04,137.8,137.86,8351.0,133.4684,133.6233,133.391,133.4491,8351.0
2024-02-08 12:10:00,137.82,137.89,137.73,137.87,7842.0,133.4104,133.4781,133.3232,133.4588,7842.0
2024-02-08 12:20:00,137.85,137.93,137.77,137.86,6326.0,133.4394,133.5168,133.362,133.4491,6326.0
2024-02-08 12:30:00,137.84,137.85,137.77,137.84,6271.0,133.4297,133.4394,133.362,133.4297,6271.0
2024-02-08 12:40:00,137.83,137.92,137.8,137.91,7151.0,133.42,133.5072,133.391,133.4975,7151.0
2024-02-08 12:50:00,137.89,138.05,137.86,138.05,22020.0,133.4781,133.633,133.4491,133.633,22020.0
2024-02-08 13:00:00,138.06,138.31,138.06,138.21,27675.0,133.6427,133.8847,133.6427,133.7879,27675.0
2024-02-08 13:10:00,138.3,138.42,138.2,138.2,4273.0,133.875,133.9912,133.7782,133.7782,4273.0
2024-02-08 13:20:00,138.24,138.3,138.19,138.29,6270.0,133.8169,133.875,133.7685,133.8653,6270.0
2024-02-08 13:30:00,138.29,138.41,138.22,138.38,10963.0,133.8653,133.9815,133.7976,133.9524,10963.0
2024-02-08 13:40:00,138.32,138.33,138.22,138.27,9451.0,133.8944,133.904,133.7976,133.846,9451.0
2024-02-08 13:50:00,138.28,138.3,138.21,138.25,12492.0,133.8556,133.875,133.7879,133.8266,12492.0
2024-02-08 14:00:00,138.28,138.6,138.27,138.52,14430.0,133.8556,134.1654,133.846,134.088,14430.0
2024-02-08 14:10:00,138.54,138.73,138.51,138.68,10655.0,134.1073,134.2912,134.0783,134.2428,10655.0
2024-02-08 14:20:00,138.68,138.69,138.57,138.66,7331.0,134.2428,134.2525,134.1364,134.2235,7331.0
2024-02-08 14:30:00,138.65,138.75,138.59,138.72,9702.0,134.2138,134.3106,134.1557,134.2816,9702.0
2024-02-08 14:40:00,138.72,138.76,138.61,138.62,6743.0,134.2816,134.3203,134.1751,134.1848,6743.0
2024-02-08 14:50:00,138.63,138.83,138.63,138.81,10858.0,134.1944,134.388,134.1944,134.3687,10858.0
2024-02-08 15:00:00,138.78,138.81,138.66,138.73,17055.0,134.3396,134.3687,134.2235,134.2912,17055.0
2024-02-08 15:10:00,138.72,138.74,138.58,138.68,18309.0,134.2816,134.3009,134.146,134.2428,18309.0
2024-02-08 15:20:00,138.68,138.73,138.46,138.51,13122.0,134.2428,134.2912,134.0299,134.0783,13122.0
2024-02-08 15:30:00,138.53,138.68,138.51,138.59,14449.0,134.0976,134.2428,134.0783,134.1557,14449.0
2024-02-08 15:40:00,138.59,138.71,138.45,138.45,20837.0,134.1557,134.2719,134.0202,134.0202,20837.0
2024-02-08 15:50:00,138.45,138.74,138.44,138.63,121610.0,134.0202,134.3009,134.0105,134.1944,121610.0
2024-02-09 09:30:00,138.49,138.65,138.15,138.25,27695.0,134.0589,134.2138,133.7298,133.8266,27695.0
2024-02-09 09:40:00,138.34,138.56,138.15,138.37,35137.0,133.9137,134.1267,133.7298,133.9428,35137.0
2024-02-09 09:50:00,138.37,138.47,137.81,138.06,8534.0,133.9428,134.0396,133.4007,133.6427,8534.0
2024-02-09 10:00:00,138.14,138.22,137.84,138.16,10649.0,133.7201,133.7976,133.4297,133.7395,10649.0
2024-02-09 10:10:00,138.15,138.29,137.83,137.93,16485.0,133.7298,133.8653,133.42,133.5168,16485.0
2024-02-09 10:20:00,137.9,138.06,137.73,138.05,9774.0,133.4878,133.6427,133.3232,133.633,9774.0
2024-02-09 10:30:00,138.06,138.06,137.73,137.77,15547.0,133.6427,133.6427,133.3232,133.362,15547.0
2024-02-09 10:40:00,137.72,137.92,137.48,137.81,20731.0,133.3136,133.5072,133.0812,133.4007,20731.0
2024-02-09 10:50:00,137.75,137.81,137.6,137.65,9688.0,133.3426,133.4007,133.1974,133.2458,9688.0
2024-02-09 11:00:00,137.66,137.85,137.61,137.76,12881.0,133.2555,133.4394,133.2071,133.3523,12881.0
2024-02-09 11:10:00,137.75,138.0,137.75,137.86,7702.0,133.3426,133.5846,133.3426,133.4491,7702.0
2024-02-09 11:20:00,137.84,137.88,137.73,137.76,4929.0,133.4297,133.4684,133.3232,133.3523,4929.0
2024-02-09 11:30:00,137.75,137.81,137.56,137.59,9667.0,133.3426,133.4007,133.1587,133.1877,9667.0
2024-02-09 11:40:00,137.54,137.74,137.54,137.74,8393.0,133.1393,133.3329,133.1393,133.3329,8393.0
2024-02-09 11:50:00,137.69,137.75,137.44,137.75,7044.0,133.2845,133.3426,133.0425,133.3426,7044.0
2024-02-09 12:00:00,137.72,137.87,137.64,137.87,9593.0,133.3136,133.4588,133.2361,133.4588,9593.0
2024-02-09 12:10:00,137.88,137.94,137.81,137.91,6970.0,133.4684,133.5265,133.4007,133.4975,6970.0
2024-02-09 12:20:00,137.94,138.21,137.94,138.21,5348.0,133.5265,133.7879,133.5265,133.7879,5348.0
2024-02-09 12:30:00,138.22,138.34,138.01,138.13,11653.0,133.7976,133.9137,133.5943,133.7104,11653.0
2024-02-09 12:40:00,138.12,138.22,138.09,138.22,6361.0,133.7008,133.7976,133.6717,133.7976,6361.0
2024-02-09 12:50:00,138.17,138.36,138.17,138.31,3473.0,133.7492,133.9331,133.7492,133.8847,3473.0
2024-02-09 13:00:00,138.39,138.5,138.35,138.5,7530.0,133.9621,134.0686,133.9234,134.0686,7530.0
2024-02-09 13:10:00,138.52,138.53,138.43,138.53,3846.0,134.088,134.0976,134.0008,134.0976,3846.0
2024-02-09 13:20:00,138.65,138.74,138.57,138.74,4232.0,134.2138,134.3009,134.1364,134.3009,4232.0
2024-02-09 13:30:00,138.76,138.85,138.59,138.81,8825.0,134.3203,134.4074,134.1557,134.3687,8825.0
2024-02-09 13:40:00,138.84,138.91,138.76,138.79,13432.0,134.3977,134.4655,134.3203,134.3493,13432.0
2024-02-09 13:50:00,138.78,138.88,138.75,138.88,8794.0,134.3396,134.4364,134.3106,134.4364,8794.0
2024-02-09 14:00:00,138.89,139.02,138.87,138.94,7257.0,134.4461,134.572,134.4268,134.4945,7257.0
2024-02-09 14:10:00,138.94,139.08,138.91,138.96,4260.0,134.4945,134.63,134.4655,134.5139,4260.0
2024-02-09 14:20:00,138.96,139.04,138.93,138.99,4705.0,134.5139,134.5913,134.4848,134.5429,4705.0
2024-02-09 14:30:00,139.01,139.12,139.01,139.03,19862.0,134.5623,134.6688,134.5623,134.5816,19862.0
2024-02-09 14:40:00,139.07,139.12,138.99,139.0,6059.0,134.6204,134.6688,134.5429,134.5526,6059.0
2024-02-09 14:50:00,138.99,139.0,138.87,138.9,10598.0,134.5429,134.5526,134.4268,134.4558,10598.0
2024-02-09 15:00:00,138.9,138.97,138.84,138.93,21065.0,134.4558,134.5236,134.3977,134.4848,21065.0
2024-02-09 15:10:00,138.94,139.08,138.78,139.04,15830.0,134.4945,134.63,134.3396,134.5913,15830.0
2024-02-09 15:20:00,139.07,139.19,138.99,139.19,9811.0,134.6204,134.7365,134.5429,134.7365,9811.0
2024-02-09 15:30:00,139.18,139.2,139.03,139.17,17295.0,134.7268,134.7462,134.5816,134.7172,17295.0
2024-02-09 15:40:00,139.17,139.22,139.09,139.13,25473.0,134.7172,134.7656,134.6397,134.6784,25473.0
2024-02-09 15:50:00,139.15,139.61,139.15,139.55,187940.0,134.6978,135.1431,134.6978,135.085,187940.0
2024-02-12 09:30:00,139.79,140.0,139.34,139.67,14478.0,135.3173,135.5206,134.8817,135.2012,14478.0
2024-02-12 09:40:00,139.47,139.69,139.25,139.46,14951.0,135.0076,135.2205,134.7946,134.9979,14951.0
2024-02-12 09:50:00,139.46,139.52,139.32,139.45,8490.0,134.9979,135.056,134.8624,134.9882,8490.0
2024-02-12 10:00:00,139.45,139.64,139.33,139.56,10098.0,134.9882,135.1721,134.872,135.0947,10098.0
2024-02-12 10:10:00,139.66,139.67,139.49,139.53,9150.0,135.1915,135.2012,135.0269,135.0656,9150.0
2024-02-12 10:20:00,139.56,139.56,139.39,139.47,11370.0,135.0947,135.0947,134.9301,135.0076,11370.0
2024-02-12 10:30:00,139.5,139.85,139.48,139.8,7924.0,135.0366,135.3754,135.0172,135.327,7924.0
2024-02-12 10:40:00,139.8,140.1,139.77,140.1,13503.0,135.327,135.6174,135.298,135.6174,13503.0
2024-02-12 10:50:00,140.01,140.3,140.01,140.25,22994.0,135.5303,135.811,135.5303,135.7626,22994.0
2024-02-12 11:00:00,140.3,140.47,140.29,140.29,7569.0,135.811,135.9756,135.8013,135.8013,7569.0
2024-02-12 11:10:00,140.3,140.3,140.12,140.12,9426.0,135.811,135.811,135.6368,135.6368,9426.0
2024-02-12 11:20:00,140.14,140.19,139.96,140.18,5109.0,135.6561,135.7045,135.4819,135.6949,5109.0
2024-02-12 11:30:00,140.22,140.55,140.19,140.47,10359.0,135.7336,136.053,135.7045,135.9756,10359.0
2024-02-12 11:40:00,140.39,140.62,140.39,140.61,11712.0,135.8981,136.1208,135.8981,136.1111,11712.0
2024-02-12 11:50:00,140.67,140.76,140.61,140.66,5460.0,136.1692,136.2563,136.1111,136.1595,5460.0
2024-02-12 12:00:00,140.67,140.73,140.49,140.66,15004.0,136.1692,136.2273,135.9949,136.1595,15004.0
2024-02-12 12:10:00,140.67,140.94,140.63,140.94,8697.0,136.1692,136.4305,136.1305,136.4305,8697.0
2024-02-12 12:20:00,140.93,141.03,140.88,140.99,9156.0,136.4209,136.5177,136.3725,136.4789,9156.0
2024-02-12 12:30:00,141.0,141.0,140.79,140.81,3831.0,136.4886,136.4886,136.2853,136.3047,3831.0
2024-02-12 12:40:00,140.84,140.96,140.8,140.96,6096.0,136.3337,136.4499,136.295,136.4499,6096.0
2024-02-12 12:50:00,140.96,141.18,140.91,141.18,11874.0,136.4499,136.6629,136.4015,136.6629,11874.0
2024-02-12 13:00:00,141.17,141.28,141.15,141.27,19266.0,136.6532,136.7597,136.6338,136.75,19266.0
2024-02-12 13:10:00,141.31,141.31,141.1,141.17,4291.0,136.7887,136.7887,136.5854,136.6532,4291.0
2024-02-12 13:20:00,141.15,141.2,141.05,141.05,6485.0,136.6338,136.6822,136.537,136.537,6485.0
2024-02-12 13:30:00,141.03,141.21,141.02,141.04,7284.0,136.5177,136.6919,136.508,136.5273,7284.0
2024-02-12 13:40:00,141.02,141.06,140.91,141.03,8999.0,136.508,136.5467,136.4015,136.5177,8999.0
2024-02-12 13:50:00,141.01,141.11,140.97,141.1,5962.0,136.4983,136.5951,136.4596,136.5854,5962.0
2024-02-12 14:00:00,141.05,141.13,140.99,141.01,7811.0,136.537,136.6145,136.4789,136.4983,7811.0
2024-02-12 14:10:00,140.99,141.01,140.69,140.69,12412.0,136.4789,136.4983,136.1885,136.1885,12412.0
2024-02-12 14:20:00,140.61,140.78,140.6,140.68,4165.0,136.1111,136.2757,136.1014,136.1789,4165.0
2024-02-12 14:30:00,140.69,140.73,140.59,140.59,5512.0,136.1885,136.2273,136.0917,136.0917,5512.0
2024-02-12 14:40:00,140.6,140.7,140.5,140.56,8953.0,136.1014,136.1982,136.0046,136.0627,8953.0
2024-02-12 14:50:00,140.59,140.7,140.48,140.65,8093.0,136.0917,136.1982,135.9853,136.1498,8093.0
2024-02-12 15:00:00,140.68,140.76,140.66,140.68,3902.0,136.1789,136.2563,136.1595,136.1789,3902.0
2024-02-12 15:10:00,140.68,140.78,140.66,140.78,6843.0,136.1789,136.2757,136.1595,136.2757,6843.0
2024-02-12 15:20:00,140.79,140.81,140.66,140.77,14070.0,136.2853,136.3047,136.1595,136.266,14070.0
2024-02-12 15:30:00,140.75,140.89,140.72,140.87,14324.0,136.2466,136.3821,136.2176,136.3628,14324.0
2024-02-12 15:40:00,140.84,141.06,140.78,140.78,29793.0,136.3337,136.5467,136.2757,136.2757,29793.0
2024-02-12 15:50:00,140.78,140.94,140.68,140.91,122434.0,136.2757,136.4305,136.1789,136.4015,122434.0
2024-02-13 09:30:00,138.5,139.05,137.99,138.59,24431.0,134.0686,134.601,133.5749,134.1557,24431.0
2024-02-13 09:40:00,138.78,139.03,138.28,138.54,9974.0,134.3396,134.5816,133.8556,134.1073,9974.0
2024-02-13 09:50:00,138.53,138.54,138.11,138.17,8863.0,134.0976,134.1073,133.6911,133.7492,8863.0
2024-02-13 10:00:00,138.17,138.39,137.97,138.08,15210.0,133.7492,133.9621,133.5556,133.662,15210.0
2024-02-13 10:10:00,138.13,138.18,137.72,137.89,11466.0,133.7104,133.7588,133.3136,133.4781,11466.0
2024-02-13 10:20:00,137.9,138.23,137.72,138.14,27775.0,133.4878,133.8072,133.3136,133.7201,27775.0
2024-02-13 10:30:00,138.11,138.32,137.96,138.1,13647.0,133.6911,133.8944,133.5459,133.6814,13647.0
2024-02-13 10:40:00,138.1,138.16,137.87,138.02,21277.0,133.6814,133.7395,133.4588,133.604,21277.0
2024-02-13 10:50:00,138.04,138.23,137.96,138.21,17759.0,133.6233,133.8072,133.5459,133.7879,17759.0
2024-02-13 11:00:00,138.24,138.49,138.24,138.48,20454.0,133.8169,134.0589,133.8169,134.0492,20454.0
2024-02-13 11:10:00,138.48,138.89,138.42,138.89,6533.0,134.0492,134.4461,133.9912,134.4461,6533.0
2024-02-13 11:20:00,138.89,139.24,138.86,138.87,8806.0,134.4461,134.7849,134.4171,134.4268,8806.0
2024-02-13 11:30:00,138.93,139.03,138.78,138.96,5342.0,134.4848,134.5816,134.3396,134.5139,5342.0
2024-02-13 11:40:00,138.95,139.07,138.9,139.0,14573.0,134.5042,134.6204,134.4558,134.5526,14573.0
2024-02-13 11:50:00,139.0,139.03,138.65,138.67,11099.0,134.5526,134.5816,134.2138,134.2332,11099.0
2024-02-13 12:00:00,138.64,138.64,138.47,138.54,15623.0,134.2041,134.2041,134.0396,134.1073,15623.0
2024-02-13 12:10:00,138.5,138.72,138.46,138.6,12737.0,134.0686,134.2816,134.0299,134.1654,12737.0
2024-02-13 12:20:00,138.56,138.68,138.46,138.57,5636.0,134.1267,134.2428,134.0299,134.1364,5636.0
2024-02-13 12:30:00,138.51,138.64,138.37,138.64,9858.0,134.0783,134.2041,133.9428,134.2041,9858.0
2024-02-13 12:40:00,138.68,138.75,138.52,138.62,1903.0,134.2428,134.3106,134.088,134.1848,1903.0
2024-02-13 12:50:00,138.58,138.7,138.48,138.56,6318.0,134.146,134.2622,134.0492,134.1267,6318.0
2024-02-13 13:00:00,138.53,138.67,138.31,138.32,19955.0,134.0976,134.2332,133.8847,133.8944,19955.0
2024-02-13 13:10:00,138.3,138.6,138.28,138.6,10508.0,133.875,134.1654,133.8556,134.1654,10508.0
2024-02-13 13:20:00,138.56,138.56,138.24,138.38,7029.0,134.1267,134.1267,133.8169,133.9524,7029.0
2024-02-13 13:30:00,138.36,138.41,138.25,138.28,6520.0,133.9331,133.9815,133.8266,133.8556,6520.0
2024-02-13 13:40:00,138.25,138.48,138.21,138.43,10210.0,133.8266,134.0492,133.7879,134.0008,10210.0
2024-02-13 13:50:00,138.41,138.56,138.38,138.5,8231.0,133.9815,134.1267,133.9524,134.0686,8231.0
2024-02-13 14:00:00,138.47,138.47,138.14,138.14,12693.0,134.0396,134.0396,133.7201,133.7201,12693.0
2024-02-13 14:10:00,138.1,138.15,137.94,138.08,19266.0,133.6814,133.7298,133.5265,133.662,19266.0
2024-02-13 14:20:00,138.11,138.15,137.95,138.0,7099.0,133.6911,133.7298,133.5362,133.5846,7099.0
2024-02-13 14:30:00,138.0,138.12,137.94,138.1,19686.0,133.5846,133.7008,133.5265,133.6814,19686.0
2024-02-13 14:40:00,138.11,138.13,137.69,137.74,24942.0,133.6911,133.7104,133.2845,133.3329,24942.0
2024-02-13 14:50:00,137.7,137.75,137.43,137.69,11447.0,133.2942,133.3426,133.0328,133.2845,11447.0
2024-02-13 15:00:00,137.71,137.82,137.63,137.78,8881.0,133.3039,133.4104,133.2264,133.3716,8881.0
2024-02-13 15:10:00,137.8,137.91,137.77,137.84,8464.0,133.391,133.4975,133.362,133.4297,8464.0
2024-02-13 15:20:00,137.88,137.97,137.83,137.86,9486.0,133.4684,133.5556,133.42,133.4491,9486.0
2024-02-13 15:30:00,137.84,138.37,137.8,138.28,14681.0,133.4297,133.9428,133.391,133.8556,14681.0
2024-02-13 15:40:00,138.26,138.55,138.23,138.37,29050.0,133.8363,134.117,133.8072,133.9428,29050.0
2024-02-13 15:50:00,138.34,138.78,138.24,138.71,93483.0,133.9137,134.3396,133.8169,134.2719,93483.0
2024-02-14 09:30:00,139.6,140.44,139.06,139.39,21181.0,135.1334,135.9465,134.6107,134.9301,21181.0
2024-02-14 09:40:00,139.36,139.54,139.22,139.32,5547.0,134.9011,135.0753,134.7656,134.8624,5547.0
2024-02-14 09:50:00,139.36,139.66,139.09,139.12,6004.0,134.9011,135.1915,134.6397,134.6688,6004.0
2024-02-14 10:00:00,139.22,139.37,139.09,139.34,8087.0,134.7656,134.9108,134.6397,134.8817,8087.0
2024-02-14 10:10:00,139.39,139.56,139.32,139.53,14181.0,134.9301,135.0947,134.8624,135.0656,14181.0
2024-02-14 10:20:00,139.56,139.9,139.54,139.74,14058.0,135.0947,135.4238,135.0753,135.2689,14058.0
2024-02-14 10:30:00,139.77,139.77,139.45,139.45,6359.0,135.298,135.298,134.9882,134.9882,6359.0
2024-02-14 10:40:00,139.42,139.42,139.05,139.16,8184.0,134.9592,134.9592,134.601,134.7075,8184.0
2024-02-14 10:50:00,139.18,139.19,138.96,139.03,5911.0,134.7268,134.7365,134.5139,134.5816,5911.0
2024-02-14 11:00:00,138.96,139.1,138.75,139.1,8391.0,134.5139,134.6494,134.3106,134.6494,8391.0
2024-02-14 11:10:00,139.14,139.25,139.11,139.24,6225.0,134.6881,134.7946,134.6591,134.7849,6225.0
2024-02-14 11:20:00,139.2,139.36,139.19,139.36,9691.0,134.7462,134.9011,134.7365,134.9011,9691.0
2024-02-14 11:30:00,139.4,139.49,139.36,139.46,12417.0,134.9398,135.0269,134.9011,134.9979,12417.0
2024-02-14 11:40:00,139.51,139.71,139.49,139.65,22041.0,135.0463,135.2399,135.0269,135.1818,22041.0
2024-02-14 11:50:00,139.6,139.7,139.58,139.63,10461.0,135.1334,135.2302,135.1141,135.1625,10461.0
2024-02-14 12:00:00,139.6,139.62,139.11,139.27,13219.0,135.1334,135.1528,134.6591,134.814,13219.0
2024-02-14 12:10:00,139.28,139.82,139.28,139.78,18438.0,134.8236,135.3464,134.8236,135.3077,18438.0
2024-02-14 12:20:00,139.82,140.01,139.75,140.01,22275.0,135.3464,135.5303,135.2786,135.5303,22275.0
2024-02-14 12:30:00,140.11,140.17,139.94,140.14,19139.0,135.6271,135.6852,135.4625,135.6561,19139.0
2024-02-14 12:40:00,140.05,140.39,140.04,140.29,20576.0,135.569,135.8981,135.5593,135.8013,20576.0
2024-02-14 12:50:00,140.31,140.49,140.31,140.47,16417.0,135.8207,135.9949,135.8207,135.9756,16417.0
2024-02-14 13:00:00,140.47,140.65,140.38,140.38,13654.0,135.9756,136.1498,135.8885,135.8885,13654.0
2024-02-14 13:10:00,140.35,140.35,140.17,140.22,4826.0,135.8594,135.8594,135.6852,135.7336,4826.0
2024-02-14 13:20:00,140.25,140.28,140.07,140.28,4944.0,135.7626,135.7917,135.5884,135.7917,4944.0
2024-02-14 13:30:00,140.31,140.51,140.22,140.48,6897.0,135.8207,136.0143,135.7336,135.9853,6897.0
2024-02-14 13:40:00,140.5,140.56,140.42,140.52,9975.0,136.0046,136.0627,135.9272,136.024,9975.0
2024-02-14 13:50:00,140.52,140.7,140.51,140.69,8533.0,136.024,136.1982,136.0143,136.1885,8533.0
2024-02-14 14:00:00,140.71,140.72,140.38,140.46,12740.0,136.2079,136.2176,135.8885,135.9659,12740.0
2024-02-14 14:10:00,140.47,140.71,140.42,140.67,10120.0,135.9756,136.2079,135.9272,136.1692,10120.0
2024-02-14 14:20:00,140.67,140.91,140.67,140.87,8369.0,136.1692,136.4015,136.1692,136.3628,8369.0
2024-02-14 14:30:00,140.87,140.95,140.7,140.86,9939.0,136.3628,136.4402,136.1982,136.3531,9939.0
2024-02-14 14:40:00,140.82,140.87,140.62,140.63,7064.0,136.3144,136.3628,136.1208,136.1305,7064.0
2024-02-14 14:50:00,140.61,140.62,140.44,140.48,9545.0,136.1111,136.1208,135.9465,135.9853,9545.0
2024-02-14 15:00:00,140.57,140.65,140.42,140.58,11621.0,136.0724,136.1498,135.9272,136.0821,11621.0
2024-02-14 15:10:00,140.59,140.81,140.58,140.69,11847.0,136.0917,136.3047,136.0821,136.1885,11847.0
2024-02-14 15:20:00,140.71,140.75,140.6,140.61,12709.0,136.2079,136.2466,136.1014,136.1111,12709.0
2024-02-14 15:30:00,140.61,140.63,140.33,140.48,16612.0,136.1111,136.1305,135.8401,135.9853,16612.0
2024-02-14 15:40:00,140.5,140.56,140.37,140.45,29365.0,136.0046,136.0627,135.8788,135.9562,29365.0
2024-02-14 15:50:00,140.45,140.48,140.03,140.07,137530.0,135.9562,135.9853,135.5497,135.5884,137530.0
2024-02-15 09:30:00,140.35,141.34,140.25,141.34,11186.0,136.4795,137.4422,136.3822,137.4422,11186.0
2024-02-15 09:40:00,141.09,141.29,141.0,141.27,8936.0,137.1991,137.3935,137.1115,137.3741,8936.0
2024-02-15 09:50:00,141.27,141.31,141.01,141.28,9570.0,137.3741,137.413,137.1213,137.3838,9570.0
2024-02-15 10:00:00,141.36,142.0,141.31,141.98,28892.0,137.4616,138.084,137.413,138.0645,28892.0
2024-02-15 10:10:00,141.99,142.01,141.53,141.72,15836.0,138.0742,138.0937,137.6269,137.8117,15836.0
2024-02-15 10:20:00,141.66,141.76,141.25,141.27,8421.0,137.7533,137.8506,137.3547,137.3741,8421.0
2024-02-15 10:30:00,141.3,141.4,141.11,141.37,10749.0,137.4033,137.5005,137.2185,137.4713,10749.0
2024-02-15 10:40:00,141.37,141.37,140.99,141.13,8188.0,137.4713,137.4713,137.1018,137.238,8188.0
2024-02-15 10:50:00,141.0,141.19,140.96,141.06,11532.0,137.1115,137.2963,137.0726,137.1699,11532.0
2024-02-15 11:00:00,141.14,141.34,141.02,141.03,10082.0,137.2477,137.4422,137.131,137.1407,10082.0
2024-02-15 11:10:00,141.0,141.24,141.0,141.07,7156.0,137.1115,137.3449,137.1115,137.1796,7156.0
2024-02-15 11:20:00,141.06,141.11,140.97,141.11,9488.0,137.1699,137.2185,137.0824,137.2185,9488.0
2024-02-15 11:30:00,141.11,141.39,141.07,141.29,11895.0,137.2185,137.4908,137.1796,137.3935,11895.0
2024-02-15 11:40:00,141.28,141.44,141.26,141.44,7562.0,137.3838,137.5394,137.3644,137.5394,7562.0
2024-02-15 11:50:00,141.46,141.55,141.21,141.46,26146.0,137.5589,137.6464,137.3158,137.5589,26146.0
2024-02-15 12:00:00,141.45,141.67,141.44,141.65,22908.0,137.5491,137.7631,137.5394,137.7436,22908.0
2024-02-15 12:10:00,141.69,141.79,141.61,141.78,10994.0,137.7825,137.8798,137.7047,137.87,10994.0
2024-02-15 12:20:00,141.74,141.77,141.55,141.76,17000.0,137.8311,137.8603,137.6464,137.8506,17000.0
2024-02-15 12:30:00,141.77,141.78,141.42,141.62,18761.0,137.8603,137.87,137.52,137.7144,18761.0
2024-02-15 12:40:00,141.57,141.71,141.49,141.59,16454.0,137.6658,137.802,137.588,137.6853,16454.0
2024-02-15 12:50:00,141.6,141.73,141.53,141.64,9963.0,137.695,137.8214,137.6269,137.7339,9963.0
2024-02-15 13:00:00,141.64,141.97,141.63,141.97,12763.0,137.7339,138.0548,137.7242,138.0548,12763.0
2024-02-15 13:10:00,141.97,142.05,141.87,142.03,17350.0,138.0548,138.1326,137.9576,138.1131,17350.0
2024-02-15 13:20:00,142.05,142.1,141.85,142.0,12311.0,138.1326,138.1812,137.9381,138.084,12311.0
2024-02-15 13:30:00,142.06,142.12,141.9,141.97,12190.0,138.1423,138.2007,137.9867,138.0548,12190.0
2024-02-15 13:40:00,142.02,142.08,141.86,141.93,11719.0,138.1034,138.1618,137.9478,138.0159,11719.0
2024-02-15 13:50:00,141.92,142.08,141.92,142.08,8531.0,138.0062,138.1618,138.0062,138.1618,8531.0
2024-02-15 14:00:00,142.1,142.24,142.08,142.21,11167.0,138.1812,138.3173,138.1618,138.2882,11167.0
2024-02-15 14:10:00,142.15,142.15,141.96,142.09,5342.0,138.2298,138.2298,138.0451,138.1715,5342.0
2024-02-15 14:20:00,142.07,142.12,141.97,142.09,6779.0,138.152,138.2007,138.0548,138.1715,6779.0
2024-02-15 14:30:00,142.06,142.12,141.98,141.98,6712.0,138.1423,138.2007,138.0645,138.0645,6712.0
2024-02-15 14:40:00,141.98,142.08,141.97,142.06,9278.0,138.0645,138.1618,138.0548,138.1423,9278.0
2024-02-15 14:50:00,142.08,142.25,141.99,142.14,9047.0,138.1618,138.3271,138.0742,138.2201,9047.0
2024-02-15 15:00:00,142.16,142.19,141.97,142.09,12415.0,138.2396,138.2687,138.0548,138.1715,12415.0
2024-02-15 15:10:00,142.12,142.34,142.12,142.25,11013.0,138.2007,138.4146,138.2007,138.3271,11013.0
2024-02-15 15:20:00,142.24,142.24,142.04,142.1,18142.0,138.3173,138.3173,138.1229,138.1812,18142.0
2024-02-15 15:30:00,142.1,142.31,142.0,142.0,18353.0,138.1812,138.3854,138.084,138.084,18353.0
2024-02-15 15:40:00,142.0,142.14,141.95,142.03,36828.0,138.084,138.2201,138.0353,138.1131,36828.0
2024-02-15 15:50:00,142.06,142.51,142.02,142.42,140282.0,138.1423,138.5799,138.1034,138.4924,140282.0
2024-02-16 09:30:00,142.23,142.23,141.65,141.66,32151.0,138.3076,138.3076,137.7436,137.7533,32151.0
2024-02-16 09:40:00,141.77,141.95,141.51,141.85,7337.0,137.8603,138.0353,137.6075,137.9381,7337.0
2024-02-16 09:50:00,141.85,142.18,141.67,141.76,4248.0,137.9381,138.259,137.7631,137.8506,4248.0
2024-02-16 10:00:00,141.92,142.37,141.85,142.28,10655.0,138.0062,138.4438,137.9381,138.3562,10655.0
2024-02-16 10:10:00,142.22,142.42,141.88,141.95,6078.0,138.2979,138.4924,137.9673,138.0353,6078.0
2024-02-16 10:20:00,141.92,142.02,141.77,141.84,4323.0,138.0062,138.1034,137.8603,137.9284,4323.0
2024-02-16 10:30:00,141.84,142.25,141.68,142.2,12315.0,137.9284,138.3271,137.7728,138.2785,12315.0
2024-02-16 10:40:00,142.21,142.44,142.1,142.24,6770.0,138.2882,138.5118,138.1812,138.3173,6770.0
2024-02-16 10:50:00,142.3,142.39,142.22,142.22,6907.0,138.3757,138.4632,138.2979,138.2979,6907.0
2024-02-16 11:00:00,142.23,142.33,142.11,142.3,19315.0,138.3076,138.4049,138.1909,138.3757,19315.0
2024-02-16 11:10:00,142.3,142.35,142.14,142.22,23835.0,138.3757,138.4243,138.2201,138.2979,23835.0
2024-02-16 11:20:00,142.31,142.51,142.27,142.4,7658.0,138.3854,138.5799,138.3465,138.4729,7658.0
2024-02-16 11:30:00,142.51,142.56,142.22,142.28,5248.0,138.5799,138.6285,138.2979,138.3562,5248.0
2024-02-16 11:40:00,142.28,142.36,142.17,142.36,11166.0,138.3562,138.434,138.2493,138.434,11166.0
2024-02-16 11:50:00,142.41,142.44,142.13,142.16,10241.0,138.4827,138.5118,138.2104,138.2396,10241.0
2024-02-16 12:00:00,142.15,142.25,142.05,142.09,9419.0,138.2298,138.3271,138.1326,138.1715,9419.0
2024-02-16 12:10:00,142.06,142.25,142.01,142.21,13539.0,138.1423,138.3271,138.0937,138.2882,13539.0
2024-02-16 12:20:00,142.21,142.38,142.2,142.38,6358.0,138.2882,138.4535,138.2785,138.4535,6358.0
2024-02-16 12:30:00,142.42,142.47,142.23,142.31,8298.0,138.4924,138.541,138.3076,138.3854,8298.0
2024-02-16 12:40:00,142.32,142.54,142.25,142.52,9420.0,138.3951,138.6091,138.3271,138.5896,9420.0
2024-02-16 12:50:00,142.47,142.49,142.29,142.36,6591.0,138.541,138.5605,138.366,138.434,6591.0
2024-02-16 13:00:00,142.36,142.36,142.08,142.29,17549.0,138.434,138.434,138.1618,138.366,17549.0
2024-02-16 13:10:00,142.28,142.29,142.18,142.2,9318.0,138.3562,138.366,138.259,138.2785,9318.0
2024-02-16 13:20:00,142.22,142.43,142.22,142.31,9015.0,138.2979,138.5021,138.2979,138.3854,9015.0
2024-02-16 13:30:00,142.34,142.37,142.23,142.26,8740.0,138.4146,138.4438,138.3076,138.3368,8740.0
2024-02-16 13:40:00,142.27,142.3,142.13,142.19,10223.0,138.3465,138.3757,138.2104,138.2687,10223.0
2024-02-16 13:50:00,142.21,142.27,142.16,142.24,10569.0,138.2882,138.3465,138.2396,138.3173,10569.0
2024-02-16 14:00:00,142.24,142.34,142.16,142.34,20257.0,138.3173,138.4146,138.2396,138.4146,20257.0
2024-02-16 14:10:00,142.37,142.39,142.16,142.19,8358.0,138.4438,138.4632,138.2396,138.2687,8358.0
2024-02-16 14:20:00,142.21,142.26,142.15,142.25,12617.0,138.2882,138.3368,138.2298,138.3271,12617.0
2024-02-16 14:30:00,142.21,142.22,141.97,142.08,23846.0,138.2882,138.2979,138.0548,138.1618,23846.0
2024-02-16 14:40:00,142.1,142.12,141.76,141.97,69636.0,138.1812,138.2007,137.8506,138.0548,69636.0
2024-02-16 14:50:00,141.94,142.14,141.92,142.12,44122.0,138.0256,138.2201,138.0062,138.2007,44122.0
2024-02-16 15:00:00,142.14,142.29,142.12,142.23,12116.0,138.2201,138.366,138.2007,138.3076,12116.0
2024-02-16 15:10:00,142.24,142.39,142.18,142.34,13966.0,138.3173,138.4632,138.259,138.4146,13966.0
2024-02-16 15:20:00,142.37,142.38,142.19,142.22,16609.0,138.4438,138.4535,138.2687,138.2979,16609.0
2024-02-16 15:30:00,142.22,142.25,142.02,142.06,31306.0,138.2979,138.3271,138.1034,138.1423,31306.0
2024-02-16 15:40:00,142.05,142.08,141.69,141.89,171944.0,138.1326,138.1618,137.7825,137.977,171944.0
2024-02-16 15:50:00,141.91,142.06,141.6,141.91,158306.0,137.9964,138.1423,137.695,137.9964,158306.0
2024-02-20 09:30:00,141.69,141.83,140.77,140.98,46212.0,137.7825,137.9187,136.8879,137.0921,46212.0
2024-02-20 09:40:00,141.06,141.26,140.72,141.01,13848.0,137.1699,137.3644,136.8393,137.1213,13848.0
2024-02-20 09:50:00,141.06,141.67,141.05,141.3,19296.0,137.1699,137.7631,137.1602,137.4033,19296.0
2024-02-20 10:00:00,141.4,141.46,141.13,141.41,11034.0,137.5005,137.5589,137.238,137.5102,11034.0
2024-02-20 10:10:00,141.43,141.48,141.22,141.34,7526.0,137.5297,137.5783,137.3255,137.4422,7526.0
2024-02-20 10:20:00,141.25,141.51,141.1,141.34,8825.0,137.3547,137.6075,137.2088,137.4422,8825.0
2024-02-20 10:30:00,141.42,141.42,141.12,141.21,6821.0,137.52,137.52,137.2282,137.3158,6821.0
2024-02-20 10:40:00,141.25,141.51,141.25,141.49,8316.0,137.3547,137.6075,137.3547,137.588,8316.0
2024-02-20 10:50:00,141.55,141.6,141.38,141.53,6139.0,137.6464,137.695,137.4811,137.6269,6139.0
2024-02-20 11:00:00,141.55,141.69,141.46,141.55,7524.0,137.6464,137.7825,137.5589,137.6464,7524.0
2024-02-20 11:10:00,141.52,141.6,141.4,141.47,3135.0,137.6172,137.695,137.5005,137.5686,3135.0
2024-02-20 11:20:00,141.43,141.43,141.27,141.38,4893.0,137.5297,137.5297,137.3741,137.4811,4893.0
2024-02-20 11:30:00,141.44,141.49,141.17,141.28,5393.0,137.5394,137.588,137.2769,137.3838,5393.0
2024-02-20 11:40:00,141.27,141.3,141.18,141.21,6020.0,137.3741,137.4033,137.2866,137.3158,6020.0
2024-02-20 11:50:00,141.18,141.43,141.18,141.19,5201.0,137.2866,137.5297,137.2866,137.2963,5201.0
2024-02-20 12:00:00,141.21,141.29,141.1,141.26,6588.0,137.3158,137.3935,137.2088,137.3644,6588.0
2024-02-20 12:10:00,141.25,141.41,141.21,141.41,4104.0,137.3547,137.5102,137.3158,137.5102,4104.0
2024-02-20 12:20:00,141.42,141.49,141.36,141.42,8437.0,137.52,137.588,137.4616,137.52,8437.0
2024-02-20 12:30:00,141.42,141.42,140.98,140.98,9342.0,137.52,137.52,137.0921,137.0921,9342.0
2024-02-20 12:40:00,141.01,141.35,141.01,141.17,6175.0,137.1213,137.4519,137.1213,137.2769,6175.0
2024-02-20 12:50:00,141.16,141.56,141.16,141.47,6736.0,137.2671,137.6561,137.2671,137.5686,6736.0
2024-02-20 13:00:00,141.49,141.5,141.39,141.42,3663.0,137.588,137.5978,137.4908,137.52,3663.0
2024-02-20 13:10:00,141.39,141.63,141.37,141.54,32769.0,137.4908,137.7242,137.4713,137.6367,32769.0
2024-02-20 13:20:00,141.56,141.71,141.56,141.68,21989.0,137.6561,137.802,137.6561,137.7728,21989.0
2024-02-20 13:30:00,141.68,141.81,141.65,141.7,23306.0,137.7728,137.8992,137.7436,137.7922,23306.0
2024-02-20 13:40:00,141.67,141.86,141.59,141.74,14994.0,137.7631,137.9478,137.6853,137.8311,14994.0
2024-02-20 13:50:00,141.78,142.07,141.74,141.98,16476.0,137.87,138.152,137.8311,138.0645,16476.0
2024-02-20 14:00:00,142.01,142.06,141.71,141.75,27220.0,138.0937,138.1423,137.802,137.8409,27220.0
2024-02-20 14:10:00,141.75,141.82,141.55,141.73,9401.0,137.8409,137.9089,137.6464,137.8214,9401.0
2024-02-20 14:20:00,141.75,141.88,141.66,141.81,10385.0,137.8409,137.9673,137.7533,137.8992,10385.0
2024-02-20 14:30:00,141.83,141.86,141.56,141.74,16498.0,137.9187,137.9478,137.6561,137.8311,16498.0
2024-02-20 14:40:00,141.76,141.81,141.67,141.81,17082.0,137.8506,137.8992,137.7631,137.8992,17082.0
2024-02-20 14:50:00,141.81,142.02,141.78,141.98,14587.0,137.8992,138.1034,137.87,138.0645,14587.0
2024-02-20 15:00:00,141.98,142.0,141.74,141.74,6797.0,138.0645,138.084,137.8311,137.8311,6797.0
2024-02-20 15:10:00,141.72,141.77,141.63,141.72,16054.0,137.8117,137.8603,137.7242,137.8117,16054.0
2024-02-20 15:20:00,141.73,141.9,141.71,141.84,32060.0,137.8214,137.9867,137.802,137.9284,32060.0
2024-02-20 15:30:00,141.86,141.88,141.31,141.45,34643.0,137.9478,137.9673,137.413,137.5491,34643.0
2024-02-20 15:40:00,141.42,141.48,141.29,141.33,43677.0,137.52,137.5783,137.3935,137.4324,43677.0
2024-02-20 15:50:00,141.34,141.67,141.15,141.16,288586.0,137.4422,137.7631,137.2574,137.2671,288586.0
2024-02-21 09:30:00,141.44,141.44,140.77,141.4,15551.0,137.5394,137.5394,136.8879,137.5005,15551.0
2024-02-21 09:40:00,141.6,141.94,141.43,141.69,14802.0,137.695,138.0256,137.5297,137.7825,14802.0
2024-02-21 09:50:00,141.6,141.86,141.39,141.51,15526.0,137.695,137.9478,137.4908,137.6075,15526.0
2024-02-21 10:00:00,141.41,141.69,141.19,141.46,7187.0,137.5102,137.7825,137.2963,137.5589,7187.0
2024-02-21 10:10:00,141.48,141.48,141.11,141.11,5377.0,137.5783,137.5783,137.2185,137.2185,5377.0
2024-02-21 10:20:00,141.14,141.44,141.06,141.25,9795.0,137.2477,137.5394,137.1699,137.3547,9795.0
2024-02-21 10:30:00,141.24,141.3,141.01,141.3,7562.0,137.3449,137.4033,137.1213,137.4033,7562.0
2024-02-21 10:40:00,141.27,141.36,141.21,141.33,4781.0,137.3741,137.4616,137.3158,137.4324,4781.0
2024-02-21 10:50:00,141.36,141.52,141.32,141.44,6322.0,137.4616,137.6172,137.4227,137.5394,6322.0
2024-02-21 11:00:00,141.47,141.94,141.46,141.79,17997.0,137.5686,138.0256,137.5589,137.8798,17997.0
2024-02-21 11:10:00,141.78,142.1,141.76,141.81,7198.0,137.87,138.1812,137.8506,137.8992,7198.0
2024-02-21 11:20:00,141.83,141.85,141.68,141.72,2478.0,137.9187,137.9381,137.7728,137.8117,2478.0
2024-02-21 11:30:00,141.67,141.74,141.6,141.64,3265.0,137.7631,137.8311,137.695,137.7339,3265.0
2024-02-21 11:40:00,141.7,141.87,141.7,141.86,3329.0,137.7922,137.9576,137.7922,137.9478,3329.0
2024-02-21 11:50:00,141.87,141.87,141.71,141.74,6458.0,137.9576,137.9576,137.802,137.8311,6458.0
2024-02-21 12:00:00,141.75,141.83,141.66,141.81,8925.0,137.8409,137.9187,137.7533,137.8992,8925.0
2024-02-21 12:10:00,141.82,142.14,141.8,142.14,4418.0,137.9089,138.2201,137.8895,138.2201,4418.0
2024-02-21 12:20:00,142.14,142.14,141.97,142.02,3838.0,138.2201,138.2201,138.0548,138.1034,3838.0
2024-02-21 12:30:00,142.03,142.15,141.95,142.12,12233.0,138.1131,138.2298,138.0353,138.2007,12233.0
2024-02-21 12:40:00,142.15,142.19,141.93,142.19,4299.0,138.2298,138.2687,138.0159,138.2687,4299.0
2024-02-21 12:50:00,142.2,142.33,142.09,142.25,5905.0,138.2785,138.4049,138.1715,138.3271,5905.0
2024-02-21 13:00:00,142.23,142.23,141.75,141.95,11814.0,138.3076,138.3076,137.8409,138.0353,11814.0
2024-02-21 13:10:00,141.96,142.2,141.96,142.19,5559.0,138.0451,138.2785,138.0451,138.2687,5559.0
2024-02-21 13:20:00,142.21,142.29,142.1,142.25,8514.0,138.2882,138.366,138.1812,138.3271,8514.0
2024-02-21 13:30:00,142.2,142.21,142.04,142.12,4123.0,138.2785,138.2882,138.1229,138.2007,4123.0
2024-02-21 13:40:00,142.09,142.14,142.02,142.03,4673.0,138.1715,138.2201,138.1034,138.1131,4673.0
2024-02-21 13:50:00,142.02,142.3,141.97,142.22,10996.0,138.1034,138.3757,138.0548,138.2979,10996.0
2024-02-21 14:00:00,142.19,142.3,142.03,142.14,5649.0,138.2687,138.3757,138.1131,138.2201,5649.0
2024-02-21 14:10:00,142.17,142.17,141.84,141.84,2712.0,138.2493,138.2493,137.9284,137.9284,2712.0
2024-02-21 14:20:00,141.78,141.83,141.64,141.73,7127.0,137.87,137.9187,137.7339,137.8214,7127.0
2024-02-21 14:30:00,141.75,141.81,141.6,141.63,5243.0,137.8409,137.8992,137.695,137.7242,5243.0
2024-02-21 14:40:00,141.64,141.86,141.64,141.86,5140.0,137.7339,137.9478,137.7339,137.9478,5140.0
2024-02-21 14:50:00,141.86,141.91,141.8,141.82,7145.0,137.9478,137.9964,137.8895,137.9089,7145.0
2024-02-21 15:00:00,141.78,141.84,141.68,141.7,14265.0,137.87,137.9284,137.7728,137.7922,14265.0
2024-02-21 15:10:00,141.7,141.8,141.55,141.65,16638.0,137.7922,137.8895,137.6464,137.7436,16638.0
2024-02-21 15:20:00,141.66,141.73,141.51,141.67,17789.0,137.7533,137.8214,137.6075,137.7631,17789.0
2024-02-21 15:30:00,141.68,142.15,141.66,142.13,11858.0,137.7728,138.2298,137.7533,138.2104,11858.0
2024-02-21 15:40:00,142.14,142.26,142.11,142.19,22371.0,138.2201,138.3368,138.1909,138.2687,22371.0
2024-02-21 15:50:00,142.24,142.67,142.17,142.65,80494.0,138.3173,138.7355,138.2493,138.716,80494.0
2024-02-22 09:30:00,143.27,143.67,142.01,143.32,18998.0,139.3189,139.7079,138.0937,139.3676,18998.0
2024-02-22 09:40:00,143.36,143.4,143.1,143.35,13781.0,139.4065,139.4454,139.1536,139.3967,13781.0
2024-02-22 09:50:00,143.34,143.8,143.33,143.6,11725.0,139.387,139.8343,139.3773,139.6398,11725.0
2024-02-22 10:00:00,143.68,143.91,143.36,143.38,13453.0,139.7176,139.9413,139.4065,139.4259,13453.0
2024-02-22 10:10:00,143.42,143.53,143.23,143.36,9817.0,139.4648,139.5718,139.28,139.4065,9817.0
2024-02-22 10:20:00,143.43,143.43,143.05,143.18,18572.0,139.4745,139.4745,139.105,139.2314,18572.0
2024-02-22 10:30:00,143.15,143.25,142.9,142.95,13370.0,139.2023,139.2995,138.9591,139.0078,13370.0
2024-02-22 10:40:00,142.96,143.12,142.88,143.03,18320.0,139.0175,139.1731,138.9397,139.0856,18320.0
2024-02-22 10:50:00,143.05,143.27,143.04,143.23,12099.0,139.105,139.3189,139.0953,139.28,12099.0
2024-02-22 11:00:00,143.25,143.3,143.02,143.11,13950.0,139.2995,139.3481,139.0758,139.1634,13950.0
2024-02-22 11:10:00,143.11,143.27,143.04,143.04,15625.0,139.1634,139.3189,139.0953,139.0953,15625.0
2024-02-22 11:20:00,143.06,143.12,142.83,143.01,10726.0,139.1147,139.1731,138.8911,139.0661,10726.0
2024-02-22 11:30:00,143.01,143.08,142.9,142.9,6222.0,139.0661,139.1342,138.9591,138.9591,6222.0
2024-02-22 11:40:00,142.92,143.04,142.76,142.83,10075.0,138.9786,139.0953,138.823,138.8911,10075.0
2024-02-22 11:50:00,142.84,143.03,142.81,142.86,6928.0,138.9008,139.0856,138.8716,138.9203,6928.0
2024-02-22 12:00:00,142.8,142.82,142.67,142.69,4448.0,138.8619,138.8814,138.7355,138.7549,4448.0
2024-02-22 12:10:00,142.65,142.67,142.5,142.62,7380.0,138.716,138.7355,138.5702,138.6869,7380.0
2024-02-22 12:20:00,142.67,142.84,142.64,142.78,4470.0,138.7355,138.9008,138.7063,138.8425,4470.0
2024-02-22 12:30:00,142.82,142.87,142.79,142.87,2860.0,138.8814,138.93,138.8522,138.93,2860.0
2024-02-22 12:40:00,142.88,143.01,142.78,142.99,6149.0,138.9397,139.0661,138.8425,139.0467,6149.0
2024-02-22 12:50:00,143.0,143.07,142.98,142.99,5357.0,139.0564,139.1245,139.0369,139.0467,5357.0
2024-02-22 13:00:00,142.99,143.03,142.79,143.02,20355.0,139.0467,139.0856,138.8522,139.0758,20355.0
2024-02-22 13:10:00,142.98,142.98,142.74,142.89,7207.0,139.0369,139.0369,138.8036,138.9494,7207.0
2024-02-22 13:20:00,142.94,143.09,142.87,143.06,7747.0,138.998,139.1439,138.93,139.1147,7747.0
2024-02-22 13:30:00,143.1,143.13,143.04,143.1,9636.0,139.1536,139.1828,139.0953,139.1536,9636.0
2024-02-22 13:40:00,143.12,143.15,143.09,143.15,9862.0,139.1731,139.2023,139.1439,139.2023,9862.0
2024-02-22 13:50:00,143.15,143.27,143.05,143.25,7694.0,139.2023,139.3189,139.105,139.2995,7694.0
2024-02-22 14:00:00,143.29,143.54,143.27,143.54,12658.0,139.3384,139.5815,139.3189,139.5815,12658.0
2024-02-22 14:10:00,143.53,143.64,143.5,143.56,10965.0,139.5718,139.6787,139.5426,139.6009,10965.0
2024-02-22 14:20:00,143.55,143.75,143.55,143.71,8103.0,139.5912,139.7857,139.5912,139.7468,8103.0
2024-02-22 14:30:00,143.74,143.74,143.44,143.55,25320.0,139.776,139.776,139.4843,139.5912,25320.0
2024-02-22 14:40:00,143.56,143.56,143.37,143.39,15305.0,139.6009,139.6009,139.4162,139.4356,15305.0
2024-02-22 14:50:00,143.37,143.37,143.18,143.28,16638.0,139.4162,139.4162,139.2314,139.3287,16638.0
2024-02-22 15:00:00,143.29,143.44,143.27,143.35,10549.0,139.3384,139.4843,139.3189,139.3967,10549.0
2024-02-22 15:10:00,143.37,143.57,143.3,143.56,15339.0,139.4162,139.6107,139.3481,139.6009,15339.0
2024-02-22 15:20:00,143.59,143.6,143.42,143.45,13888.0,139.6301,139.6398,139.4648,139.494,13888.0
2024-02-22 15:30:00,143.42,143.52,143.25,143.52,21939.0,139.4648,139.562,139.2995,139.562,21939.0
2024-02-22 15:40:00,143.54,143.6,143.42,143.56,24942.0,139.5815,139.6398,139.4648,139.6009,24942.0
2024-02-22 15:50:00,143.57,143.66,143.29,143.44,129540.0,139.6107,139.6982,139.3384,139.4843,129540.0
2024-02-23 09:30:00,143.98,144.14,143.62,143.93,14259.0,140.0094,140.165,139.6593,139.9607,14259.0
2024-02-23 09:40:00,143.92,144.49,143.92,144.46,8889.0,139.951,140.5053,139.951,140.4761,8889.0
2024-02-23 09:50:00,144.42,144.42,143.81,144.06,13619.0,140.4372,140.4372,139.8441,140.0872,13619.0
2024-02-23 10:00:00,144.05,144.06,143.6,143.77,6782.0,140.0774,140.0872,139.6398,139.8052,6782.0
2024-02-23 10:10:00,143.84,144.05,143.78,143.95,5327.0,139.8732,140.0774,139.8149,139.9802,5327.0
2024-02-23 10:20:00,143.95,144.08,143.9,144.02,8384.0,139.9802,140.1066,139.9316,140.0483,8384.0
2024-02-23 10:30:00,144.07,144.26,143.88,144.26,12073.0,140.0969,140.2816,139.9121,140.2816,12073.0
2024-02-23 10:40:00,144.3,144.41,144.07,144.07,6058.0,140.3205,140.4275,140.0969,140.0969,6058.0
2024-02-23 10:50:00,144.08,144.08,143.88,144.05,4328.0,140.1066,140.1066,139.9121,140.0774,4328.0
2024-02-23 11:00:00,144.05,144.16,143.92,143.92,10743.0,140.0774,140.1844,139.951,139.951,10743.0
2024-02-23 11:10:00,143.91,144.08,143.79,144.02,6861.0,139.9413,140.1066,139.8246,140.0483,6861.0
2024-02-23 11:20:00,144.01,144.11,143.96,144.04,5522.0,140.0385,140.1358,139.9899,140.0677,5522.0
2024-02-23 11:30:00,144.06,144.12,143.96,144.09,3665.0,140.0872,140.1455,139.9899,140.1163,3665.0
2024-02-23 11:40:00,144.09,144.23,144.09,144.15,3513.0,140.1163,140.2525,140.1163,140.1747,3513.0
2024-02-23 11:50:00,144.1,144.13,143.96,144.05,4753.0,140.1261,140.1552,139.9899,140.0774,4753.0
2024-02-23 12:00:00,144.03,144.35,144.03,144.34,6755.0,140.058,140.3692,140.058,140.3594,6755.0
2024-02-23 12:10:00,144.33,144.45,144.26,144.42,4263.0,140.3497,140.4664,140.2816,140.4372,4263.0
2024-02-23 12:20:00,144.45,144.45,144.21,144.24,5089.0,140.4664,140.4664,140.233,140.2622,5089.0
2024-02-23 12:30:00,144.22,144.22,144.14,144.17,3176.0,140.2427,140.2427,140.165,140.1941,3176.0
2024-02-23 12:40:00,144.13,144.28,144.08,144.21,2548.0,140.1552,140.3011,140.1066,140.233,2548.0
2024-02-23 12:50:00,144.17,144.19,144.06,144.13,2904.0,140.1941,140.2136,140.0872,140.1552,2904.0
2024-02-23 13:00:00,144.16,144.16,144.01,144.02,1672.0,140.1844,140.1844,140.0385,140.0483,1672.0
2024-02-23 13:10:00,144.09,144.21,144.09,144.21,3353.0,140.1163,140.233,140.1163,140.233,3353.0
2024-02-23 13:20:00,144.26,144.4,144.22,144.34,9592.0,140.2816,140.4178,140.2427,140.3594,9592.0
2024-02-23 13:30:00,144.3,144.47,144.26,144.38,7012.0,140.3205,140.4859,140.2816,140.3983,7012.0
2024-02-23 13:40:00,144.35,144.37,144.27,144.28,2974.0,140.3692,140.3886,140.2914,140.3011,2974.0
2024-02-23 13:50:00,144.27,144.39,144.18,144.25,7330.0,140.2914,140.4081,140.2038,140.2719,7330.0
2024-02-23 14:00:00,144.23,144.32,144.17,144.24,6895.0,140.2525,140.34,140.1941,140.2622,6895.0
2024-02-23 14:10:00,144.22,144.28,144.15,144.21,3600.0,140.2427,140.3011,140.1747,140.233,3600.0
2024-02-23 14:20:00,144.19,144.25,144.13,144.19,9311.0,140.2136,140.2719,140.1552,140.2136,9311.0
2024-02-23 14:30:00,144.21,144.31,144.14,144.21,3851.0,140.233,140.3303,140.165,140.233,3851.0
2024-02-23 14:40:00,144.29,144.29,144.13,144.14,4581.0,140.3108,140.3108,140.1552,140.165,4581.0
2024-02-23 14:50:00,144.13,144.23,144.12,144.18,3771.0,140.1552,140.2525,140.1455,140.2038,3771.0
2024-02-23 15:00:00,144.16,144.35,144.16,144.23,5835.0,140.1844,140.3692,140.1844,140.2525,5835.0
2024-02-23 15:10:00,144.25,144.4,144.24,144.38,5229.0,140.2719,140.4178,140.2622,140.3983,5229.0
2024-02-23 15:20:00,144.37,144.5,144.31,144.47,8004.0,140.3886,140.515,140.3303,140.4859,8004.0
2024-02-23 15:30:00,144.48,144.49,144.37,144.4,9207.0,140.4956,140.5053,140.3886,140.4178,9207.0
2024-02-23 15:40:00,144.42,144.67,144.35,144.67,16191.0,140.4372,140.6803,140.3692,140.6803,16191.0
2024-02-23 15:50:00,144.71,144.73,144.26,144.32,137735.0,140.7192,140.7387,140.2816,140.34,137735.0
2024-02-26 09:30:00,142.0,143.11,139.88,141.99,183790.0,138.084,139.1634,136.0224,138.0742,183790.0
2024-02-26 09:40:00,141.98,142.51,141.73,141.84,28392.0,138.0645,138.5799,137.8214,137.9284,28392.0
2024-02-26 09:50:00,141.69,142.15,141.48,142.08,25199.0,137.7825,138.2298,137.5783,138.1618,25199.0
2024-02-26 10:00:00,141.99,142.0,141.16,141.35,27878.0,138.0742,138.084,137.2671,137.4519,27878.0
2024-02-26 10:10:00,141.3,141.75,141.11,141.47,35251.0,137.4033,137.8409,137.2185,137.5686,35251.0
2024-02-26 10:20:00,141.3,141.77,141.14,141.63,13727.0,137.4033,137.8603,137.2477,137.7242,13727.0
2024-02-26 10:30:00,141.63,141.87,141.44,141.64,37088.0,137.7242,137.9576,137.5394,137.7339,37088.0
2024-02-26 10:40:00,141.63,141.78,141.28,141.37,17384.0,137.7242,137.87,137.3838,137.4713,17384.0
2024-02-26 10:50:00,141.32,141.62,141.27,141.29,22660.0,137.4227,137.7144,137.3741,137.3935,22660.0
2024-02-26 11:00:00,141.28,141.37,141.17,141.32,35140.0,137.3838,137.4713,137.2769,137.4227,35140.0
2024-02-26 11:10:00,141.28,141.46,141.26,141.34,27772.0,137.3838,137.5589,137.3644,137.4422,27772.0
2024-02-26 11:20:00,141.31,141.38,141.22,141.32,22581.0,137.413,137.4811,137.3255,137.4227,22581.0
2024-02-26 11:30:00,141.29,141.56,141.26,141.56,24052.0,137.3935,137.6561,137.3644,137.6561,24052.0
2024-02-26 11:40:00,141.59,141.74,141.52,141.63,19704.0,137.6853,137.8311,137.6172,137.7242,19704.0
2024-02-26 11:50:00,141.7,141.86,141.37,141.38,28300.0,137.7922,137.9478,137.4713,137.4811,28300.0
2024-02-26 12:00:00,141.38,141.53,141.24,141.42,28512.0,137.4811,137.6269,137.3449,137.52,28512.0
2024-02-26 12:10:00,141.39,141.44,141.25,141.3,8715.0,137.4908,137.5394,137.3547,137.4033,8715.0
2024-02-26 12:20:00,141.3,141.65,141.19,141.59,27031.0,137.4033,137.7436,137.2963,137.6853,27031.0
2024-02-26 12:30:00,141.62,141.68,141.39,141.43,23208.0,137.7144,137.7728,137.4908,137.5297,23208.0
2024-02-26 12:40:00,141.44,141.51,141.41,141.46,7334.0,137.5394,137.6075,137.5102,137.5589,7334.0
2024-02-26 12:50:00,141.44,141.44,141.2,141.28,33890.0,137.5394,137.5394,137.306,137.3838,33890.0
2024-02-26 13:00:00,141.28,141.44,141.19,141.43,38683.0,137.3838,137.5394,137.2963,137.5297,38683.0
2024-02-26 13:10:00,141.54,141.67,141.49,141.5,16261.0,137.6367,137.7631,137.588,137.5978,16261.0
2024-02-26 13:20:00,141.48,141.59,141.37,141.51,15488.0,137.5783,137.6853,137.4713,137.6075,15488.0
2024-02-26 13:30:00,141.47,141.61,141.46,141.53,19834.0,137.5686,137.7047,137.5589,137.6269,19834.0
2024-02-26 13:40:00,141.55,141.62,141.36,141.36,11182.0,137.6464,137.7144,137.4616,137.4616,11182.0
2024-02-26 13:50:00,141.38,141.51,141.33,141.5,19227.0,137.4811,137.6075,137.4324,137.5978,19227.0
2024-02-26 14:00:00,141.5,141.59,141.39,141.43,19765.0,137.5978,137.6853,137.4908,137.5297,19765.0
2024-02-26 14:10:00,141.47,141.54,141.25,141.54,24761.0,137.5686,137.6367,137.3547,137.6367,24761.0
2024-02-26 14:20:00,141.59,141.6,141.46,141.53,22869.0,137.6853,137.695,137.5589,137.6269,22869.0
2024-02-26 14:30:00,141.54,141.61,141.48,141.54,47590.0,137.6367,137.7047,137.5783,137.6367,47590.0
2024-02-26 14:40:00,141.54,141.92,141.54,141.87,120133.0,137.6367,138.0062,137.6367,137.9576,120133.0
2024-02-26 14:50:00,141.87,142.26,141.87,142.09,17368.0,137.9576,138.3368,137.9576,138.1715,17368.0
2024-02-26 15:00:00,142.09,142.21,141.99,142.2,26931.0,138.1715,138.2882,138.0742,138.2785,26931.0
2024-02-26 15:10:00,142.18,142.32,142.16,142.22,31779.0,138.259,138.3951,138.2396,138.2979,31779.0
2024-02-26 15:20:00,142.22,142.36,142.22,142.33,14662.0,138.2979,138.434,138.2979,138.4049,14662.0
2024-02-26 15:30:00,142.32,142.32,142.02,142.23,36194.0,138.3951,138.3951,138.1034,138.3076,36194.0
2024-02-26 15:40:00,142.25,142.72,142.2,142.71,49152.0,138.3271,138.7841,138.2785,138.7744,49152.0
2024-02-26 15:50:00,142.69,142.76,142.27,142.33,187635.0,138.7549,138.823,138.3465,138.4049,187635.0
2024-02-27 09:30:00,142.72,144.99,142.48,143.96,151910.0,138.7841,140.9915,138.5507,139.9899,151910.0
2024-02-27 09:40:00,144.27,144.75,143.59,143.72,22648.0,140.2914,140.7581,139.6301,139.7565,22648.0
2024-02-27 09:50:00,143.87,143.98,143.3,143.6,31515.0,139.9024,140.0094,139.3481,139.6398,31515.0
2024-02-27 10:00:00,143.62,143.83,142.13,142.15,54982.0,139.6593,139.8635,138.2104,138.2298,54982.0
2024-02-27 10:10:00,142.17,142.49,142.13,142.41,40179.0,138.2493,138.5605,138.2104,138.4827,40179.0
2024-02-27 10:20:00,142.31,142.38,141.76,141.92,25456.0,138.3854,138.4535,137.8506,138.0062,25456.0
2024-02-27 10:30:00,141.88,142.04,141.48,141.58,39504.0,137.9673,138.1229,137.5783,137.6756,39504.0
2024-02-27 10:40:00,141.56,141.97,141.51,141.97,25324.0,137.6561,138.0548,137.6075,138.0548,25324.0
2024-02-27 10:50:00,142.03,142.03,141.73,141.73,15916.0,138.1131,138.1131,137.8214,137.8214,15916.0
2024-02-27 11:00:00,141.8,141.84,141.6,141.66,18447.0,137.8895,137.9284,137.695,137.7533,18447.0
2024-02-27 11:10:00,141.64,141.71,141.45,141.5,15577.0,137.7339,137.802,137.5491,137.5978,15577.0
2024-02-27 11:20:00,141.47,141.47,141.07,141.34,48267.0,137.5686,137.5686,137.1796,137.4422,48267.0
2024-02-27 11:30:00,141.28,141.52,141.28,141.32,8658.0,137.3838,137.6172,137.3838,137.4227,8658.0
2024-02-27 11:40:00,141.29,141.4,141.22,141.36,13475.0,137.3935,137.5005,137.3255,137.4616,13475.0
2024-02-27 11:50:00,141.32,141.36,141.05,141.05,15804.0,137.4227,137.4616,137.1602,137.1602,15804.0
2024-02-27 12:00:00,141.07,141.25,140.89,141.02,32323.0,137.1796,137.3547,137.0046,137.131,32323.0
2024-02-27 12:10:00,141.05,141.21,141.04,141.21,13156.0,137.1602,137.3158,137.1504,137.3158,13156.0
2024-02-27 12:20:00,141.21,141.31,141.17,141.17,12340.0,137.3158,137.413,137.2769,137.2769,12340.0
2024-02-27 12:30:00,141.18,141.37,141.09,141.09,13335.0,137.2866,137.4713,137.1991,137.1991,13335.0
2024-02-27 12:40:00,141.05,141.14,140.97,140.97,5536.0,137.1602,137.2477,137.0824,137.0824,5536.0
2024-02-27 12:50:00,141.0,141.05,140.89,140.96,21110.0,137.1115,137.1602,137.0046,137.0726,21110.0
2024-02-27 13:00:00,140.96,141.24,140.96,141.14,14937.0,137.0726,137.3449,137.0726,137.2477,14937.0
2024-02-27 13:10:00,141.11,141.16,140.92,140.93,12197.0,137.2185,137.2671,137.0338,137.0435,12197.0
2024-02-27 13:20:00,140.88,140.98,140.81,140.81,12914.0,136.9949,137.0921,136.9268,136.9268,12914.0
2024-02-27 13:30:00,140.81,140.89,140.78,140.87,10586.0,136.9268,137.0046,136.8976,136.9851,10586.0
2024-02-27 13:40:00,140.84,141.08,140.84,141.01,19416.0,136.956,137.1893,136.956,137.1213,19416.0
2024-02-27 13:50:00,141.02,141.17,140.97,141.11,12038.0,137.131,137.2769,137.0824,137.2185,12038.0
2024-02-27 14:00:00,141.11,141.22,141.03,141.19,9311.0,137.2185,137.3255,137.1407,137.2963,9311.0
2024-02-27 14:10:00,141.2,141.21,140.74,140.74,11567.0,137.306,137.3158,136.8587,136.8587,11567.0
2024-02-27 14:20:00,140.74,140.86,140.73,140.76,18449.0,136.8587,136.9754,136.849,136.8782,18449.0
2024-02-27 14:30:00,140.76,140.81,140.69,140.69,14951.0,136.8782,136.9268,136.8101,136.8101,14951.0
2024-02-27 14:40:00,140.65,140.72,140.52,140.57,16202.0,136.7712,136.8393,136.6448,136.6934,16202.0
2024-02-27 14:50:00,140.55,140.84,140.45,140.84,11748.0,136.674,136.956,136.5767,136.956,11748.0
2024-02-27 15:00:00,140.86,141.11,140.86,140.87,15307.0,136.9754,137.2185,136.9754,136.9851,15307.0
2024-02-27 15:10:00,140.87,140.98,140.79,140.85,19308.0,136.9851,137.0921,136.9073,136.9657,19308.0
2024-02-27 15:20:00,140.83,140.87,140.66,140.78,24068.0,136.9462,136.9851,136.7809,136.8976,24068.0
2024-02-27 15:30:00,140.76,140.86,140.56,140.6,25688.0,136.8782,136.9754,136.6837,136.7226,25688.0
2024-02-27 15:40:00,140.61,141.13,140.6,140.99,47221.0,136.7323,137.238,136.7226,137.1018,47221.0
2024-02-27 15:50:00,140.99,141.25,140.89,140.89,171803.0,137.1018,137.3547,137.0046,137.0046,171803.0
2024-02-28 09:30:00,140.47,140.73,139.89,140.07,20313.0,136.5962,136.849,136.0322,136.2072,20313.0
2024-02-28 09:40:00,139.99,140.18,139.46,139.66,43948.0,136.1294,136.3142,135.614,135.8085,43948.0
2024-02-28 09:50:00,139.67,139.94,139.44,139.79,66693.0,135.8182,136.0808,135.5946,135.9349,66693.0
2024-02-28 10:00:00,139.84,141.0,139.82,140.88,18918.0,135.9835,137.1115,135.9641,136.9949,18918.0
2024-02-28 10:10:00,140.96,141.26,140.92,140.99,15357.0,137.0726,137.3644,137.0338,137.1018,15357.0
2024-02-28 10:20:00,140.95,141.26,140.93,141.13,7944.0,137.0629,137.3644,137.0435,137.238,7944.0
2024-02-28 10:30:00,141.09,141.39,141.06,141.3,12149.0,137.1991,137.4908,137.1699,137.4033,12149.0
2024-02-28 10:40:00,141.3,141.53,141.24,141.29,8346.0,137.4033,137.6269,137.3449,137.3935,8346.0
2024-02-28 10:50:00,141.34,141.56,141.34,141.53,13510.0,137.4422,137.6561,137.4422,137.6269,13510.0
2024-02-28 11:00:00,141.52,142.05,141.48,142.04,11872.0,137.6172,138.1326,137.5783,138.1229,11872.0
2024-02-28 11:10:00,142.07,142.11,141.86,141.93,9247.0,138.152,138.1909,137.9478,138.0159,9247.0
2024-02-28 11:20:00,141.9,142.05,141.89,142.02,8923.0,137.9867,138.1326,137.977,138.1034,8923.0
2024-02-28 11:30:00,142.04,142.11,141.89,142.03,8409.0,138.1229,138.1909,137.977,138.1131,8409.0
2024-02-28 11:40:00,142.05,142.05,141.57,141.62,11628.0,138.1326,138.1326,137.6658,137.7144,11628.0
2024-02-28 11:50:00,141.67,141.94,141.63,141.68,5937.0,137.7631,138.0256,137.7242,137.7728,5937.0
2024-02-28 12:00:00,141.64,141.72,141.59,141.6,3801.0,137.7339,137.8117,137.6853,137.695,3801.0
2024-02-28 12:10:00,141.65,141.77,141.63,141.64,4704.0,137.7436,137.8603,137.7242,137.7339,4704.0
2024-02-28 12:20:00,141.61,141.7,141.59,141.68,5433.0,137.7047,137.7922,137.6853,137.7728,5433.0
2024-02-28 12:30:00,141.68,141.72,141.56,141.59,4341.0,137.7728,137.8117,137.6561,137.6853,4341.0
2024-02-28 12:40:00,141.61,141.83,141.6,141.83,3557.0,137.7047,137.9187,137.695,137.9187,3557.0
2024-02-28 12:50:00,141.77,141.77,141.62,141.63,3312.0,137.8603,137.8603,137.7144,137.7242,3312.0
2024-02-28 13:00:00,141.6,141.66,141.48,141.57,7967.0,137.695,137.7533,137.5783,137.6658,7967.0
2024-02-28 13:10:00,141.56,141.63,141.52,141.58,3639.0,137.6561,137.7242,137.6172,137.6756,3639.0
2024-02-28 13:20:00,141.57,141.69,141.56,141.69,5466.0,137.6658,137.7825,137.6561,137.7825,5466.0
2024-02-28 13:30:00,141.72,141.77,141.61,141.68,6957.0,137.8117,137.8603,137.7047,137.7728,6957.0
2024-02-28 13:40:00,141.71,141.71,141.57,141.66,6092.0,137.802,137.802,137.6658,137.7533,6092.0
2024-02-28 13:50:00,141.64,141.76,141.61,141.75,7038.0,137.7339,137.8506,137.7047,137.8409,7038.0
2024-02-28 14:00:00,141.78,141.8,141.6,141.65,8222.0,137.87,137.8895,137.695,137.7436,8222.0
2024-02-28 14:10:00,141.62,141.62,141.43,141.53,6904.0,137.7144,137.7144,137.5297,137.6269,6904.0
2024-02-28 14:20:00,141.53,141.58,141.42,141.44,9019.0,137.6269,137.6756,137.52,137.5394,9019.0
2024-02-28 14:30:00,141.43,141.43,141.08,141.09,8813.0,137.5297,137.5297,137.1893,137.1991,8813.0
2024-02-28 14:40:00,141.1,141.26,141.06,141.14,8041.0,137.2088,137.3644,137.1699,137.2477,8041.0
2024-02-28 14:50:00,141.11,141.11,140.9,141.04,16562.0,137.2185,137.2185,137.0143,137.1504,16562.0
2024-02-28 15:00:00,141.05,141.22,140.83,140.92,19126.0,137.1602,137.3255,136.9462,137.0338,19126.0
2024-02-28 15:10:00,140.93,141.07,140.85,141.03,9053.0,137.0435,137.1796,136.9657,137.1407,9053.0
2024-02-28 15:20:00,141.0,141.06,140.95,141.03,12269.0,137.1115,137.1699,137.0629,137.1407,12269.0
2024-02-28 15:30:00,141.02,141.05,140.88,140.91,16838.0,137.131,137.1602,136.9949,137.024,16838.0
2024-02-28 15:40:00,140.9,140.91,140.55,140.78,38092.0,137.0143,137.024,136.674,136.8976,38092.0
2024-02-28 15:50:00,140.78,140.78,140.44,140.48,158755.0,136.8976,136.8976,136.567,136.6059,158755.0
2024-02-29 09:30:00,140.84,141.69,140.43,141.28,17610.0,136.956,137.7825,136.5573,137.3838,17610.0
2024-02-29 09:40:00,141.22,141.68,141.22,141.47,11015.0,137.3255,137.7728,137.3255,137.5686,11015.0
2024-02-29 09:50:00,141.46,141.5,141.27,141.5,9500.0,137.5589,137.5978,137.3741,137.5978,9500.0
2024-02-29 10:00:00,141.55,141.74,141.27,141.27,11664.0,137.6464,137.8311,137.3741,137.3741,11664.0
2024-02-29 10:10:00,141.29,141.42,140.95,141.37,9760.0,137.3935,137.52,137.0629,137.4713,9760.0
2024-02-29 10:20:00,141.41,141.85,141.3,141.84,8424.0,137.5102,137.9381,137.4033,137.9284,8424.0
2024-02-29 10:30:00,141.87,142.08,141.77,141.97,9097.0,137.9576,138.1618,137.8603,138.0548,9097.0
2024-02-29 10:40:00,141.93,142.01,141.71,141.86,12923.0,138.0159,138.0937,137.802,137.9478,12923.0
2024-02-29 10:50:00,141.86,141.86,141.68,141.72,16330.0,137.9478,137.9478,137.7728,137.8117,16330.0
2024-02-29 11:00:00,141.71,141.81,141.64,141.77,11812.0,137.802,137.8992,137.7339,137.8603,11812.0
2024-02-29 11:10:00,141.8,141.83,141.73,141.78,13554.0,137.8895,137.9187,137.8214,137.87,13554.0
2024-02-29 11:20:00,141.77,141.94,141.77,141.77,12339.0,137.8603,138.0256,137.8603,137.8603,12339.0
2024-02-29 11:30:00,141.76,141.77,141.44,141.44,10118.0,137.8506,137.8603,137.5394,137.5394,10118.0
2024-02-29 11:40:00,141.41,141.5,141.35,141.49,12928.0,137.5102,137.5978,137.4519,137.588,12928.0
2024-02-29 11:50:00,141.49,141.54,141.41,141.44,8018.0,137.588,137.6367,137.5102,137.5394,8018.0
2024-02-29 12:00:00,141.46,141.52,141.36,141.37,9796.0,137.5589,137.6172,137.4616,137.4713,9796.0
2024-02-29 12:10:00,141.37,141.4,141.21,141.29,7357.0,137.4713,137.5005,137.3158,137.3935,7357.0
2024-02-29 12:20:00,141.33,141.38,141.15,141.2,11499.0,137.4324,137.4811,137.2574,137.306,11499.0
2024-02-29 12:30:00,141.2,141.42,141.2,141.32,10877.0,137.306,137.52,137.306,137.4227,10877.0
2024-02-29 12:40:00,141.34,141.48,141.31,141.42,10156.0,137.4422,137.5783,137.413,137.52,10156.0
2024-02-29 12:50:00,141.45,141.61,141.45,141.59,5518.0,137.5491,137.7047,137.5491,137.6853,5518.0
2024-02-29 13:00:00,141.59,141.59,141.48,141.51,7026.0,137.6853,137.6853,137.5783,137.6075,7026.0
2024-02-29 13:10:00,141.56,141.62,141.48,141.62,6108.0,137.6561,137.7144,137.5783,137.7144,6108.0
2024-02-29 13:20:00,141.66,141.7,141.52,141.6,7960.0,137.7533,137.7922,137.6172,137.695,7960.0
2024-02-29 13:30:00,141.59,141.78,141.58,141.75,5705.0,137.6853,137.87,137.6756,137.8409,5705.0
2024-02-29 13:40:00,141.8,141.83,141.69,141.71,7246.0,137.8895,137.9187,137.7825,137.802,7246.0
2024-02-29 13:50:00,141.72,141.8,141.68,141.74,7598.0,137.8117,137.8895,137.7728,137.8311,7598.0
2024-02-29 14:00:00,141.76,141.85,141.76,141.8,7284.0,137.8506,137.9381,137.8506,137.8895,7284.0
2024-02-29 14:10:00,141.81,142.01,141.74,141.89,14090.0,137.8992,138.0937,137.8311,137.977,14090.0
2024-02-29 14:20:00,141.91,141.91,141.78,141.87,6390.0,137.9964,137.9964,137.87,137.9576,6390.0
2024-02-29 14:30:00,141.9,141.92,141.69,141.69,8313.0,137.9867,138.0062,137.7825,137.7825,8313.0
2024-02-29 14:40:00,141.73,141.78,141.63,141.69,10149.0,137.8214,137.87,137.7242,137.7825,10149.0
2024-02-29 14:50:00,141.68,141.84,141.63,141.78,6789.0,137.7728,137.9284,137.7242,137.87,6789.0
2024-02-29 15:00:00,141.8,141.93,141.78,141.91,13859.0,137.8895,138.0159,137.87,137.9964,13859.0
2024-02-29 15:10:00,141.93,141.94,141.85,141.91,11813.0,138.0159,138.0256,137.9381,137.9964,11813.0
2024-02-29 15:20:00,141.89,141.95,141.82,141.92,15712.0,137.977,138.0353,137.9089,138.0062,15712.0
2024-02-29 15:30:00,141.91,142.01,141.8,141.91,30650.0,137.9964,138.0937,137.8895,137.9964,30650.0
2024-02-29 15:40:00,141.93,142.07,141.91,141.95,29325.0,138.0159,138.152,137.9964,138.0353,29325.0
2024-02-29 15:50:00,141.98,142.08,141.58,141.63,153927.0,138.0645,138.1618,137.6756,137.7242,153927.0
2024-03-01 09:30:00,140.94,141.95,140.8,140.98,25771.0,137.0532,138.0353,136.9171,137.0921,25771.0
2024-03-01 09:40:00,140.98,141.1,140.55,140.98,17950.0,137.0921,137.2088,136.674,137.0921,17950.0
2024-03-01 09:50:00,140.98,141.08,140.74,141.0,12908.0,137.0921,137.1893,136.8587,137.1115,12908.0
2024-03-01 10:00:00,141.06,141.53,140.97,141.35,12104.0,137.1699,137.6269,137.0824,137.4519,12104.0
2024-03-01 10:10:00,141.43,141.46,141.12,141.12,19145.0,137.5297,137.5589,137.2282,137.2282,19145.0
2024-03-01 10:20:00,141.11,141.59,141.02,141.48,31218.0,137.2185,137.6853,137.131,137.5783,31218.0
2024-03-01 10:30:00,141.62,141.62,140.89,140.96,7292.0,137.7144,137.7144,137.0046,137.0726,7292.0
2024-03-01 10:40:00,140.95,140.95,140.36,140.56,24022.0,137.0629,137.0629,136.4892,136.6837,24022.0
2024-03-01 10:50:00,140.59,140.7,140.06,140.25,52449.0,136.7129,136.8198,136.1975,136.3822,52449.0
2024-03-01 11:00:00,140.27,140.8,140.25,140.65,41782.0,136.4017,136.9171,136.3822,136.7712,41782.0
2024-03-01 11:10:00,140.57,140.67,140.26,140.34,20929.0,136.6934,136.7906,136.392,136.4697,20929.0
2024-03-01 11:20:00,140.36,140.53,139.97,140.04,41549.0,136.4892,136.6545,136.11,136.178,41549.0
2024-03-01 11:30:00,140.0,140.24,139.96,140.24,39074.0,136.1391,136.3725,136.1002,136.3725,39074.0
2024-03-01 11:40:00,140.2,140.42,140.09,140.32,14479.0,136.3336,136.5475,136.2266,136.4503,14479.0
2024-03-01 11:50:00,140.27,140.35,140.03,140.18,21651.0,136.4017,136.4795,136.1683,136.3142,21651.0
2024-03-01 12:00:00,140.17,140.43,140.14,140.19,13648.0,136.3044,136.5573,136.2753,136.3239,13648.0
2024-03-01 12:10:00,140.12,140.31,140.11,140.3,12406.0,136.2558,136.4406,136.2461,136.4309,12406.0
2024-03-01 12:20:00,140.3,140.58,140.3,140.56,25309.0,136.4309,136.7031,136.4309,136.6837,25309.0
2024-03-01 12:30:00,140.58,140.63,140.49,140.53,16879.0,136.7031,136.7517,136.6156,136.6545,16879.0
2024-03-01 12:40:00,140.55,140.56,140.37,140.49,13566.0,136.674,136.6837,136.4989,136.6156,13566.0
2024-03-01 12:50:00,140.47,140.57,140.43,140.55,18304.0,136.5962,136.6934,136.5573,136.674,18304.0
2024-03-01 13:00:00,140.56,140.63,140.51,140.54,26631.0,136.6837,136.7517,136.6351,136.6642,26631.0
2024-03-01 13:10:00,140.51,140.6,140.08,140.08,24899.0,136.6351,136.7226,136.2169,136.2169,24899.0
2024-03-01 13:20:00,140.06,140.26,139.96,140.14,20180.0,136.1975,136.392,136.1002,136.2753,20180.0
2024-03-01 13:30:00,140.1,140.2,139.98,139.98,10395.0,136.2364,136.3336,136.1197,136.1197,10395.0
2024-03-01 13:40:00,139.98,140.09,139.84,139.99,17726.0,136.1197,136.2266,135.9835,136.1294,17726.0
2024-03-01 13:50:00,139.99,140.21,139.98,140.15,15351.0,136.1294,136.3433,136.1197,136.285,15351.0
2024-03-01 14:00:00,140.15,140.35,140.1,140.2,15188.0,136.285,136.4795,136.2364,136.3336,15188.0
2024-03-01 14:10:00,140.23,140.35,140.15,140.18,23584.0,136.3628,136.4795,136.285,136.3142,23584.0
2024-03-01 14:20:00,140.18,140.21,140.05,140.21,13267.0,136.3142,136.3433,136.1877,136.3433,13267.0
2024-03-01 14:30:00,140.2,140.23,140.03,140.03,20443.0,136.3336,136.3628,136.1683,136.1683,20443.0
2024-03-01 14:40:00,140.03,140.18,139.87,139.89,21551.0,136.1683,136.3142,136.0127,136.0322,21551.0
2024-03-01 14:50:00,139.9,140.01,139.85,139.87,15826.0,136.0419,136.1488,135.9933,136.0127,15826.0
2024-03-01 15:00:00,139.85,139.85,139.6,139.64,21287.0,135.9933,135.9933,135.7502,135.7891,21287.0
2024-03-01 15:10:00,139.64,139.64,139.36,139.53,29253.0,135.7891,135.7891,135.5168,135.6821,29253.0
2024-03-01 15:20:00,139.54,139.71,139.52,139.69,28035.0,135.6918,135.8571,135.6724,135.8377,28035.0
2024-03-01 15:30:00,139.69,139.81,139.54,139.81,36179.0,135.8377,135.9544,135.6918,135.9544,36179.0
2024-03-01 15:40:00,139.8,139.8,139.57,139.58,32306.0,135.9446,135.9446,135.721,135.7307,32306.0
2024-03-01 15:50:00,139.56,139.67,139.37,139.5,216588.0,135.7113,135.8182,135.5265,135.6529,216588.0
2024-03-04 09:30:00,138.89,139.83,138.89,139.44,19503.0,135.0597,135.9738,135.0597,135.5946,19503.0
2024-03-04 09:40:00,139.42,139.48,138.56,138.56,20022.0,135.5751,135.6335,134.7388,134.7388,20022.0
2024-03-04 09:50:00,138.56,139.2,138.52,139.06,16693.0,134.7388,135.3612,134.6999,135.225,16693.0
2024-03-04 10:00:00,139.11,139.25,138.91,139.13,30388.0,135.2737,135.4098,135.0792,135.2931,30388.0
2024-03-04 10:10:00,139.15,139.5,139.08,139.13,17394.0,135.3126,135.6529,135.2445,135.2931,17394.0
2024-03-04 10:20:00,139.2,139.37,139.06,139.33,11729.0,135.3612,135.5265,135.225,135.4876,11729.0
2024-03-04 10:30:00,139.3,139.33,139.02,139.15,11433.0,135.4584,135.4876,135.1861,135.3126,11433.0
2024-03-04 10:40:00,139.21,139.45,139.15,139.29,20877.0,135.3709,135.6043,135.3126,135.4487,20877.0
2024-03-04 10:50:00,139.29,139.75,139.26,139.54,25512.0,135.4487,135.896,135.4195,135.6918,25512.0
2024-03-04 11:00:00,139.54,139.84,139.52,139.68,17415.0,135.6918,135.9835,135.6724,135.8279,17415.0
2024-03-04 11:10:00,139.68,139.72,139.41,139.53,22539.0,135.8279,135.8668,135.5654,135.6821,22539.0
2024-03-04 11:20:00,139.51,139.55,139.46,139.48,18891.0,135.6626,135.7015,135.614,135.6335,18891.0
2024-03-04 11:30:00,139.52,139.7,139.49,139.67,14604.0,135.6724,135.8474,135.6432,135.8182,14604.0
2024-03-04 11:40:00,139.7,139.91,139.61,139.76,12512.0,135.8474,136.0516,135.7599,135.9057,12512.0
2024-03-04 11:50:00,139.72,139.77,139.63,139.65,7734.0,135.8668,135.9155,135.7793,135.7988,7734.0
2024-03-04 12:00:00,139.65,139.7,139.32,139.67,23614.0,135.7988,135.8474,135.4779,135.8182,23614.0
2024-03-04 12:10:00,139.64,139.64,139.44,139.53,14886.0,135.7891,135.7891,135.5946,135.6821,14886.0
2024-03-04 12:20:00,139.52,139.58,139.43,139.54,7775.0,135.6724,135.7307,135.5848,135.6918,7775.0
2024-03-04 12:30:00,139.5,139.54,139.37,139.37,9522.0,135.6529,135.6918,135.5265,135.5265,9522.0
2024-03-04 12:40:00,139.38,139.44,139.26,139.38,8762.0,135.5362,135.5946,135.4195,135.5362,8762.0
2024-03-04 12:50:00,139.37,139.54,139.35,139.51,9162.0,135.5265,135.6918,135.507,135.6626,9162.0
2024-03-04 13:00:00,139.51,139.74,139.49,139.65,9697.0,135.6626,135.8863,135.6432,135.7988,9697.0
2024-03-04 13:10:00,139.69,139.71,139.56,139.57,8518.0,135.8377,135.8571,135.7113,135.721,8518.0
2024-03-04 13:20:00,139.56,139.56,139.27,139.44,18778.0,135.7113,135.7113,135.4293,135.5946,18778.0
2024-03-04 13:30:00,139.44,139.59,139.2,139.58,43438.0,135.5946,135.7404,135.3612,135.7307,43438.0
2024-03-04 13:40:00,139.65,139.75,139.54,139.56,8784.0,135.7988,135.896,135.6918,135.7113,8784.0
2024-03-04 13:50:00,139.55,139.69,139.53,139.69,10799.0,135.7015,135.8377,135.6821,135.8377,10799.0
2024-03-04 14:00:00,139.68,139.68,139.25,139.25,18203.0,135.8279,135.8279,135.4098,135.4098,18203.0
2024-03-04 14:10:00,139.24,139.27,139.18,139.22,18146.0,135.4001,135.4293,135.3417,135.3806,18146.0
2024-03-04 14:20:00,139.22,139.49,139.11,139.47,35480.0,135.3806,135.6432,135.2737,135.6237,35480.0
2024-03-04 14:30:00,139.47,139.67,139.44,139.66,25205.0,135.6237,135.8182,135.5946,135.8085,25205.0
2024-03-04 14:40:00,139.68,139.87,139.68,139.86,22610.0,135.8279,136.0127,135.8279,136.003,22610.0
2024-03-04 14:50:00,139.89,140.0,139.72,139.74,24303.0,136.0322,136.1391,135.8668,135.8863,24303.0
2024-03-04 15:00:00,139.74,139.8,139.61,139.76,33324.0,135.8863,135.9446,135.7599,135.9057,33324.0
2024-03-04 15:10:00,139.76,139.92,139.76,139.8,23506.0,135.9057,136.0613,135.9057,135.9446,23506.0
2024-03-04 15:20:00,139.8,139.94,139.73,139.85,24878.0,135.9446,136.0808,135.8766,135.9933,24878.0
2024-03-04 15:30:00,139.84,139.88,139.5,139.66,28861.0,135.9835,136.0224,135.6529,135.8085,28861.0
2024-03-04 15:40:00,139.66,139.73,139.47,139.56,34507.0,135.8085,135.8766,135.6237,135.7113,34507.0
2024-03-04 15:50:00,139.59,139.61,139.17,139.22,225862.0,135.7404,135.7599,135.332,135.3806,225862.0
2024-03-05 09:30:00,138.77,139.25,138.58,138.86,15936.0,134.943,135.4098,134.7583,135.0306,15936.0
2024-03-05 09:40:00,138.93,139.52,138.93,139.24,13132.0,135.0986,135.6724,135.0986,135.4001,13132.0
2024-03-05 09:50:00,139.28,139.52,139.26,139.45,9752.0,135.439,135.6724,135.4195,135.6043,9752.0
2024-03-05 10:00:00,139.5,139.77,139.48,139.52,27750.0,135.6529,135.9155,135.6335,135.6724,27750.0
2024-03-05 10:10:00,139.51,139.51,138.92,139.07,21238.0,135.6626,135.6626,135.0889,135.2348,21238.0
2024-03-05 10:20:00,139.04,139.12,138.89,139.06,14774.0,135.2056,135.2834,135.0597,135.225,14774.0
2024-03-05 10:30:00,139.09,139.15,138.84,138.96,14311.0,135.2542,135.3126,135.0111,135.1278,14311.0
2024-03-05 10:40:00,139.02,139.3,139.01,139.12,10457.0,135.1861,135.4584,135.1764,135.2834,10457.0
2024-03-05 10:50:00,139.19,139.6,139.19,139.5,45401.0,135.3515,135.7502,135.3515,135.6529,45401.0
2024-03-05 11:00:00,139.46,139.61,139.45,139.59,7253.0,135.614,135.7599,135.6043,135.7404,7253.0
2024-03-05 11:10:00,139.63,139.72,139.57,139.72,9234.0,135.7793,135.8668,135.721,135.8668,9234.0
2024-03-05 11:20:00,139.71,139.71,139.61,139.67,8878.0,135.8571,135.8571,135.7599,135.8182,8878.0
2024-03-05 11:30:00,139.67,139.92,139.67,139.7,10812.0,135.8182,136.0613,135.8182,135.8474,10812.0
2024-03-05 11:40:00,139.67,139.68,139.41,139.61,16052.0,135.8182,135.8279,135.5654,135.7599,16052.0
2024-03-05 11:50:00,139.61,139.77,139.49,139.77,9111.0,135.7599,135.9155,135.6432,135.9155,9111.0
2024-03-05 12:00:00,139.75,139.85,139.61,139.84,12383.0,135.896,135.9933,135.7599,135.9835,12383.0
2024-03-05 12:10:00,139.87,139.88,139.79,139.85,13275.0,136.0127,136.0224,135.9349,135.9933,13275.0
2024-03-05 12:20:00,139.87,140.03,139.86,140.02,10204.0,136.0127,136.1683,136.003,136.1586,10204.0
2024-03-05 12:30:00,139.99,140.0,139.81,139.83,14270.0,136.1294,136.1391,135.9544,135.9738,14270.0
2024-03-05 12:40:00,139.79,140.03,139.75,139.96,7655.0,135.9349,136.1683,135.896,136.1002,7655.0
2024-03-05 12:50:00,139.95,140.04,139.86,139.98,24220.0,136.0905,136.178,136.003,136.1197,24220.0
2024-03-05 13:00:00,139.99,139.99,139.87,139.88,10659.0,136.1294,136.1294,136.0127,136.0224,10659.0
2024-03-05 13:10:00,139.89,139.89,139.6,139.6,7715.0,136.0322,136.0322,135.7502,135.7502,7715.0
2024-03-05 13:20:00,139.6,139.6,139.43,139.48,11925.0,135.7502,135.7502,135.5848,135.6335,11925.0
2024-03-05 13:30:00,139.49,139.59,139.43,139.51,9113.0,135.6432,135.7404,135.5848,135.6626,9113.0
2024-03-05 13:40:00,139.56,139.7,139.56,139.68,8563.0,135.7113,135.8474,135.7113,135.8279,8563.0
2024-03-05 13:50:00,139.66,139.72,139.61,139.68,12144.0,135.8085,135.8668,135.7599,135.8279,12144.0
2024-03-05 14:00:00,139.7,139.73,139.43,139.59,12530.0,135.8474,135.8766,135.5848,135.7404,12530.0
2024-03-05 14:10:00,139.61,139.63,139.5,139.57,18439.0,135.7599,135.7793,135.6529,135.721,18439.0
2024-03-05 14:20:00,139.54,139.54,139.36,139.4,13148.0,135.6918,135.6918,135.5168,135.5557,13148.0
2024-03-05 14:30:00,139.38,139.38,139.14,139.25,25744.0,135.5362,135.5362,135.3028,135.4098,25744.0
2024-03-05 14:40:00,139.23,139.23,138.79,138.82,13758.0,135.3904,135.3904,134.9625,134.9917,13758.0
2024-03-05 14:50:00,138.83,138.91,138.51,138.62,33928.0,135.0014,135.0792,134.6902,134.7972,33928.0
2024-03-05 15:00:00,138.62,138.68,138.47,138.55,22180.0,134.7972,134.8555,134.6513,134.7291,22180.0
2024-03-05 15:10:00,138.54,138.57,138.36,138.51,18532.0,134.7194,134.7486,134.5444,134.6902,18532.0
2024-03-05 15:20:00,138.51,138.62,138.45,138.5,29235.0,134.6902,134.7972,134.6319,134.6805,29235.0
2024-03-05 15:30:00,138.49,138.9,138.46,138.77,25798.0,134.6708,135.0695,134.6416,134.943,25798.0
2024-03-05 15:40:00,138.74,138.86,138.55,138.76,37097.0,134.9139,135.0306,134.7291,134.9333,37097.0
2024-03-05 15:50:00,138.78,138.87,138.64,138.79,110735.0,134.9528,135.0403,134.8166,134.9625,110735.0
2024-03-06 09:30:00,139.74,140.07,139.11,139.79,19883.0,135.8863,136.2072,135.2737,135.9349,19883.0
2024-03-06 09:40:00,139.79,139.99,139.36,139.99,82153.0,135.9349,136.1294,135.5168,136.1294,82153.0
2024-03-06 09:50:00,139.95,140.58,139.79,140.54,14160.0,136.0905,136.7031,135.9349,136.6642,14160.0
2024-03-06 10:00:00,140.67,140.67,140.47,140.55,27312.0,136.7906,136.7906,136.5962,136.674,27312.0
2024-03-06 10:10:00,140.64,141.13,140.61,140.94,17393.0,136.7615,137.238,136.7323,137.0532,17393.0
2024-03-06 10:20:00,140.94,140.96,140.67,140.69,10224.0,137.0532,137.0726,136.7906,136.8101,10224.0
2024-03-06 10:30:00,140.67,140.67,140.22,140.49,13739.0,136.7906,136.7906,136.3531,136.6156,13739.0
2024-03-06 10:40:00,140.49,140.51,140.13,140.13,8578.0,136.6156,136.6351,136.2655,136.2655,8578.0
2024-03-06 10:50:00,140.16,140.24,139.94,140.11,10473.0,136.2947,136.3725,136.0808,136.2461,10473.0
2024-03-06 11:00:00,140.1,140.43,140.1,140.23,12887.0,136.2364,136.5573,136.2364,136.3628,12887.0
2024-03-06 11:10:00,140.27,140.43,140.27,140.41,8982.0,136.4017,136.5573,136.4017,136.5378,8982.0
2024-03-06 11:20:00,140.41,140.41,140.23,140.34,11278.0,136.5378,136.5378,136.3628,136.4697,11278.0
2024-03-06 11:30:00,140.38,140.44,140.22,140.37,9496.0,136.5086,136.567,136.3531,136.4989,9496.0
2024-03-06 11:40:00,140.4,140.45,140.26,140.4,9203.0,136.5281,136.5767,136.392,136.5281,9203.0
2024-03-06 11:50:00,140.4,140.45,140.06,140.06,7439.0,136.5281,136.5767,136.1975,136.1975,7439.0
2024-03-06 12:00:00,140.11,140.13,140.0,140.07,8933.0,136.2461,136.2655,136.1391,136.2072,8933.0
2024-03-06 12:10:00,140.16,140.2,140.01,140.01,15706.0,136.2947,136.3336,136.1488,136.1488,15706.0
2024-03-06 12:20:00,139.99,140.25,139.96,140.13,17273.0,136.1294,136.3822,136.1002,136.2655,17273.0
2024-03-06 12:30:00,140.14,140.24,140.06,140.13,12195.0,136.2753,136.3725,136.1975,136.2655,12195.0
2024-03-06 12:40:00,140.12,140.12,139.99,140.06,23576.0,136.2558,136.2558,136.1294,136.1975,23576.0
2024-03-06 12:50:00,140.08,140.09,139.88,139.94,12765.0,136.2169,136.2266,136.0224,136.0808,12765.0
2024-03-06 13:00:00,139.97,140.06,139.96,140.05,18889.0,136.11,136.1975,136.1002,136.1877,18889.0
2024-03-06 13:10:00,140.06,140.13,139.98,140.1,10372.0,136.1975,136.2655,136.1197,136.2364,10372.0
2024-03-06 13:20:00,140.1,140.29,140.06,140.28,9505.0,136.2364,136.4211,136.1975,136.4114,9505.0
2024-03-06 13:30:00,140.31,140.32,139.74,139.94,9378.0,136.4406,136.4503,135.8863,136.0808,9378.0
2024-03-06 13:40:00,139.96,140.08,139.58,139.58,17014.0,136.1002,136.2169,135.7307,135.7307,17014.0
2024-03-06 13:50:00,139.55,139.75,139.55,139.72,10896.0,135.7015,135.896,135.7015,135.8668,10896.0
2024-03-06 14:00:00,139.69,139.88,139.59,139.77,10944.0,135.8377,136.0224,135.7404,135.9155,10944.0
2024-03-06 14:10:00,139.77,139.77,139.39,139.53,14684.0,135.9155,135.9155,135.5459,135.6821,14684.0
2024-03-06 14:20:00,139.52,139.89,139.51,139.86,14020.0,135.6724,136.0322,135.6626,136.003,14020.0
2024-03-06 14:30:00,139.87,140.0,139.66,139.94,16110.0,136.0127,136.1391,135.8085,136.0808,16110.0
2024-03-06 14:40:00,139.92,139.99,139.77,139.92,10611.0,136.0613,136.1294,135.9155,136.0613,10611.0
2024-03-06 14:50:00,139.98,140.1,139.83,139.9,10374.0,136.1197,136.2364,135.9738,136.0419,10374.0
2024-03-06 15:00:00,139.82,139.85,139.62,139.66,8220.0,135.9641,135.9933,135.7696,135.8085,8220.0
2024-03-06 15:10:00,139.66,139.73,139.43,139.55,10063.0,135.8085,135.8766,135.5848,135.7015,10063.0
2024-03-06 15:20:00,139.55,139.81,139.38,139.81,10851.0,135.7015,135.9544,135.5362,135.9544,10851.0
2024-03-06 15:30:00,139.8,140.04,139.77,140.04,15066.0,135.9446,136.178,135.9155,136.178,15066.0
2024-03-06 15:40:00,140.09,140.27,139.98,140.19,32310.0,136.2266,136.4017,136.1197,136.3239,32310.0
2024-03-06 15:50:00,140.15,140.21,139.89,140.14,104049.0,136.285,136.3433,136.0322,136.2753,104049.0
2024-03-07 09:30:00,138.82,139.81,138.82,139.75,56821.0,134.9917,135.9544,134.9917,135.896,56821.0
2024-03-07 09:40:00,139.64,141.14,139.62,141.09,35911.0,135.7891,137.2477,135.7696,137.1991,35911.0
2024-03-07 09:50:00,141.09,141.41,140.65,141.19,17842.0,137.1991,137.5102,136.7712,137.2963,17842.0
2024-03-07 10:00:00,141.29,141.46,140.92,141.05,12304.0,137.3935,137.5589,137.0338,137.1602,12304.0
2024-03-07 10:10:00,141.02,141.18,140.85,140.97,29485.0,137.131,137.2866,136.9657,137.0824,29485.0
2024-03-07 10:20:00,140.97,141.29,140.79,141.24,16212.0,137.0824,137.3935,136.9073,137.3449,16212.0
2024-03-07 10:30:00,141.24,141.31,140.99,141.06,16324.0,137.3449,137.413,137.1018,137.1699,16324.0
2024-03-07 10:40:00,141.1,141.37,140.98,141.18,19896.0,137.2088,137.4713,137.0921,137.2866,19896.0
2024-03-07 10:50:00,141.19,141.41,141.19,141.29,12153.0,137.2963,137.5102,137.2963,137.3935,12153.0
2024-03-07 11:00:00,141.3,141.35,140.92,140.92,20562.0,137.4033,137.4519,137.0338,137.0338,20562.0
2024-03-07 11:10:00,140.92,140.95,140.63,140.64,34919.0,137.0338,137.0629,136.7517,136.7615,34919.0
2024-03-07 11:20:00,140.67,140.93,140.38,140.51,32000.0,136.7906,137.0435,136.5086,136.6351,32000.0
2024-03-07 11:30:00,140.46,140.53,140.26,140.37,47234.0,136.5864,136.6545,136.392,136.4989,47234.0
2024-03-07 11:40:00,140.34,140.37,140.07,140.08,23743.0,136.4697,136.4989,136.2072,136.2169,23743.0
2024-03-07 11:50:00,140.07,140.48,140.0,140.47,71043.0,136.2072,136.6059,136.1391,136.5962,71043.0
2024-03-07 12:00:00,140.48,140.92,140.45,140.65,24905.0,136.6059,137.0338,136.5767,136.7712,24905.0
2024-03-07 12:10:00,140.61,140.75,140.61,140.67,13902.0,136.7323,136.8684,136.7323,136.7906,13902.0
2024-03-07 12:20:00,140.68,140.68,140.35,140.38,21158.0,136.8004,136.8004,136.4795,136.5086,21158.0
2024-03-07 12:30:00,140.37,140.49,140.26,140.36,34411.0,136.4989,136.6156,136.392,136.4892,34411.0
2024-03-07 12:40:00,140.36,140.62,140.22,140.39,17635.0,136.4892,136.742,136.3531,136.5184,17635.0
2024-03-07 12:50:00,140.41,140.43,140.3,140.38,15355.0,136.5378,136.5573,136.4309,136.5086,15355.0
2024-03-07 13:00:00,140.37,140.79,140.29,140.79,17928.0,136.4989,136.9073,136.4211,136.9073,17928.0
2024-03-07 13:10:00,140.82,140.82,140.49,140.49,19298.0,136.9365,136.9365,136.6156,136.6156,19298.0
2024-03-07 13:20:00,140.54,140.71,140.46,140.57,19744.0,136.6642,136.8295,136.5864,136.6934,19744.0
2024-03-07 13:30:00,140.58,140.83,140.53,140.73,8736.0,136.7031,136.9462,136.6545,136.849,8736.0
2024-03-07 13:40:00,140.74,140.8,140.59,140.71,10476.0,136.8587,136.9171,136.7129,136.8295,10476.0
2024-03-07 13:50:00,140.69,140.77,140.66,140.68,7408.0,136.8101,136.8879,136.7809,136.8004,7408.0
2024-03-07 14:00:00,140.69,140.79,140.58,140.76,12187.0,136.8101,136.9073,136.7031,136.8782,12187.0
2024-03-07 14:10:00,140.78,140.96,140.78,140.96,17059.0,136.8976,137.0726,136.8976,137.0726,17059.0
2024-03-07 14:20:00,140.92,141.06,140.75,140.84,23735.0,137.0338,137.1699,136.8684,136.956,23735.0
2024-03-07 14:30:00,140.84,140.96,140.79,140.96,35553.0,136.956,137.0726,136.9073,137.0726,35553.0
2024-03-07 14:40:00,140.96,141.07,140.94,140.97,22962.0,137.0726,137.1796,137.0532,137.0824,22962.0
2024-03-07 14:50:00,141.0,141.2,141.0,141.13,29779.0,137.1115,137.306,137.1115,137.238,29779.0
2024-03-07 15:00:00,141.12,141.14,140.9,141.14,21940.0,137.2282,137.2477,137.0143,137.2477,21940.0
2024-03-07 15:10:00,141.14,141.26,141.03,141.23,20306.0,137.2477,137.3644,137.1407,137.3352,20306.0
2024-03-07 15:20:00,141.24,141.28,141.12,141.15,28346.0,137.3449,137.3838,137.2282,137.2574,28346.0
2024-03-07 15:30:00,141.15,141.39,141.07,141.24,24650.0,137.2574,137.4908,137.1796,137.3449,24650.0
2024-03-07 15:40:00,141.26,141.3,141.0,141.0,34935.0,137.3644,137.4033,137.1115,137.1115,34935.0
2024-03-07 15:50:00,140.97,141.25,140.85,140.89,161466.0,137.0824,137.3547,136.9657,137.0046,161466.0
2024-03-08 09:30:00,141.38,142.29,141.3,141.31,29546.0,137.4811,138.366,137.4033,137.413,29546.0
2024-03-08 09:40:00,141.36,142.05,141.35,141.73,10558.0,137.4616,138.1326,137.4519,137.8214,10558.0
2024-03-08 09:50:00,141.8,141.89,141.61,141.85,13239.0,137.8895,137.977,137.7047,137.9381,13239.0
2024-03-08 10:00:00,141.92,142.01,141.65,141.84,15733.0,138.0062,138.0937,137.7436,137.9284,15733.0
2024-03-08 10:10:00,141.75,141.78,141.42,141.56,12677.0,137.8409,137.87,137.52,137.6561,12677.0
2024-03-08 10:20:00,141.56,141.64,141.23,141.28,13299.0,137.6561,137.7339,137.3352,137.3838,13299.0
2024-03-08 10:30:00,141.32,141.48,141.07,141.36,15351.0,137.4227,137.5783,137.1796,137.4616,15351.0
2024-03-08 10:40:00,141.43,141.69,141.39,141.69,9293.0,137.5297,137.7825,137.4908,137.7825,9293.0
2024-03-08 10:50:00,141.65,142.03,141.65,141.9,15373.0,137.7436,138.1131,137.7436,137.9867,15373.0
2024-03-08 11:00:00,141.93,141.94,141.76,141.9,7740.0,138.0159,138.0256,137.8506,137.9867,7740.0
2024-03-08 11:10:00,141.91,142.04,141.7,141.97,16522.0,137.9964,138.1229,137.7922,138.0548,16522.0
2024-03-08 11:20:00,141.97,142.05,141.84,141.94,8547.0,138.0548,138.1326,137.9284,138.0256,8547.0
2024-03-08 11:30:00,141.94,142.17,141.74,141.96,22481.0,138.0256,138.2493,137.8311,138.0451,22481.0
2024-03-08 11:40:00,142.02,142.03,141.78,141.86,15510.0,138.1034,138.1131,137.87,137.9478,15510.0
2024-03-08 11:50:00,141.84,142.05,141.71,141.75,7736.0,137.9284,138.1326,137.802,137.8409,7736.0
2024-03-08 12:00:00,141.75,141.9,141.71,141.82,7210.0,137.8409,137.9867,137.802,137.9089,7210.0
2024-03-08 12:10:00,141.84,141.92,141.74,141.8,10086.0,137.9284,138.0062,137.8311,137.8895,10086.0
2024-03-08 12:20:00,141.79,141.92,141.79,141.92,8671.0,137.8798,138.0062,137.8798,138.0062,8671.0
2024-03-08 12:30:00,141.9,141.93,141.52,141.66,27670.0,137.9867,138.0159,137.6172,137.7533,27670.0
2024-03-08 12:40:00,141.7,141.72,141.43,141.53,7572.0,137.7922,137.8117,137.5297,137.6269,7572.0
2024-03-08 12:50:00,141.53,141.58,141.22,141.39,14938.0,137.6269,137.6756,137.3255,137.4908,14938.0
2024-03-08 13:00:00,141.36,141.46,141.14,141.35,7875.0,137.4616,137.5589,137.2477,137.4519,7875.0
2024-03-08 13:10:00,141.39,141.51,141.29,141.46,8265.0,137.4908,137.6075,137.3935,137.5589,8265.0
2024-03-08 13:20:00,141.43,141.53,141.36,141.41,9469.0,137.5297,137.6269,137.4616,137.5102,9469.0
2024-03-08 13:30:00,141.36,141.37,141.0,141.02,8993.0,137.4616,137.4713,137.1115,137.131,8993.0
2024-03-08 13:40:00,141.02,141.06,140.81,140.82,11684.0,137.131,137.1699,136.9268,136.9365,11684.0
2024-03-08 13:50:00,140.85,140.88,140.71,140.84,12104.0,136.9657,136.9949,136.8295,136.956,12104.0
2024-03-08 14:00:00,140.85,141.09,140.85,141.03,11830.0,136.9657,137.1991,136.9657,137.1407,11830.0
2024-03-08 14:10:00,141.02,141.24,141.01,141.22,14523.0,137.131,137.3449,137.1213,137.3255,14523.0
2024-03-08 14:20:00,141.23,141.35,141.13,141.21,9841.0,137.3352,137.4519,137.238,137.3158,9841.0
2024-03-08 14:30:00,141.26,141.33,141.16,141.19,14363.0,137.3644,137.4324,137.2671,137.2963,14363.0
2024-03-08 14:40:00,141.21,141.35,141.13,141.24,11493.0,137.3158,137.4519,137.238,137.3449,11493.0
2024-03-08 14:50:00,141.26,141.45,141.19,141.2,15246.0,137.3644,137.5491,137.2963,137.306,15246.0
2024-03-08 15:00:00,141.21,141.23,141.0,141.0,7509.0,137.3158,137.3352,137.1115,137.1115,7509.0
2024-03-08 15:10:00,141.01,141.01,140.89,140.99,11855.0,137.1213,137.1213,137.0046,137.1018,11855.0
2024-03-08 15:20:00,140.96,141.13,140.79,140.81,15562.0,137.0726,137.238,136.9073,136.9268,15562.0
2024-03-08 15:30:00,140.79,140.89,140.57,140.57,25818.0,136.9073,137.0046,136.6934,136.6934,25818.0
2024-03-08 15:40:00,140.57,140.81,140.56,140.67,35845.0,136.6934,136.9268,136.6837,136.7906,35845.0
2024-03-08 15:50:00,140.7,140.86,140.58,140.74,130963.0,136.8198,136.9754,136.7031,136.8587,130963.0
2024-03-11 09:30:00,140.96,141.54,140.54,140.59,19235.0,137.0726,137.6367,136.6642,136.7129,19235.0
2024-03-11 09:40:00,140.57,141.39,140.53,141.27,10822.0,136.6934,137.4908,136.6545,137.3741,10822.0
2024-03-11 09:50:00,141.37,141.69,141.27,141.4,11452.0,137.4713,137.7825,137.3741,137.5005,11452.0
2024-03-11 10:00:00,141.37,141.41,140.67,140.7,8706.0,137.4713,137.5102,136.7906,136.8198,8706.0
2024-03-11 10:10:00,140.77,140.88,140.64,140.88,8849.0,136.8879,136.9949,136.7615,136.9949,8849.0
2024-03-11 10:20:00,140.91,140.93,140.45,140.49,7698.0,137.024,137.0435,136.5767,136.6156,7698.0
2024-03-11 10:30:00,140.53,140.73,140.53,140.65,9168.0,136.6545,136.849,136.6545,136.7712,9168.0
2024-03-11 10:40:00,140.68,140.8,140.59,140.8,9904.0,136.8004,136.9171,136.7129,136.9171,9904.0
2024-03-11 10:50:00,140.83,140.91,140.51,140.89,17185.0,136.9462,137.024,136.6351,137.0046,17185.0
2024-03-11 11:00:00,140.89,140.89,140.67,140.67,11114.0,137.0046,137.0046,136.7906,136.7906,11114.0
2024-03-11 11:10:00,140.66,140.66,140.29,140.31,17139.0,136.7809,136.7809,136.4211,136.4406,17139.0
2024-03-11 11:20:00,140.31,140.44,140.18,140.21,32295.0,136.4406,136.567,136.3142,136.3433,32295.0
2024-03-11 11:30:00,140.19,140.32,140.06,140.32,7590.0,136.3239,136.4503,136.1975,136.4503,7590.0
2024-03-11 11:40:00,140.34,140.63,140.34,140.56,13679.0,136.4697,136.7517,136.4697,136.6837,13679.0
2024-03-11 11:50:00,140.58,140.64,140.33,140.36,30721.0,136.7031,136.7615,136.46,136.4892,30721.0
2024-03-11 12:00:00,140.33,140.47,140.19,140.42,29324.0,136.46,136.5962,136.3239,136.5475,29324.0
2024-03-11 12:10:00,140.45,140.84,140.45,140.84,6439.0,136.5767,136.956,136.5767,136.956,6439.0
2024-03-11 12:20:00,140.86,140.9,140.67,140.75,18659.0,136.9754,137.0143,136.7906,136.8684,18659.0
2024-03-11 12:30:00,140.78,140.93,140.74,140.92,10128.0,136.8976,137.0435,136.8587,137.0338,10128.0
2024-03-11 12:40:00,140.94,141.24,140.94,141.23,10038.0,137.0532,137.3449,137.0532,137.3352,10038.0
2024-03-11 12:50:00,141.21,141.43,141.19,141.2,22631.0,137.3158,137.5297,137.2963,137.306,22631.0
2024-03-11 13:00:00,141.19,141.22,141.06,141.08,12191.0,137.2963,137.3255,137.1699,137.1893,12191.0
2024-03-11 13:10:00,141.1,141.2,140.93,141.2,10515.0,137.2088,137.306,137.0435,137.306,10515.0
2024-03-11 13:20:00,141.23,141.44,141.23,141.41,9439.0,137.3352,137.5394,137.3352,137.5102,9439.0
2024-03-11 13:30:00,141.46,141.56,141.42,141.46,17680.0,137.5589,137.6561,137.52,137.5589,17680.0
2024-03-11 13:40:00,141.46,141.46,141.29,141.45,23804.0,137.5589,137.5589,137.3935,137.5491,23804.0
2024-03-11 13:50:00,141.45,141.54,141.38,141.48,18709.0,137.5491,137.6367,137.4811,137.5783,18709.0
2024-03-11 14:00:00,141.47,141.7,141.47,141.7,16991.0,137.5686,137.7922,137.5686,137.7922,16991.0
2024-03-11 14:10:00,141.72,141.76,141.65,141.75,17270.0,137.8117,137.8506,137.7436,137.8409,17270.0
2024-03-11 14:20:00,141.74,141.76,141.44,141.63,26603.0,137.8311,137.8506,137.5394,137.7242,26603.0
2024-03-11 14:30:00,141.65,141.84,141.59,141.78,20543.0,137.7436,137.9284,137.6853,137.87,20543.0
2024-03-11 14:40:00,141.79,142.0,141.79,141.98,20695.0,137.8798,138.084,137.8798,138.0645,20695.0
2024-03-11 14:50:00,141.99,142.09,141.91,142.06,28463.0,138.0742,138.1715,137.9964,138.1423,28463.0
2024-03-11 15:00:00,142.06,142.49,141.94,142.49,33551.0,138.1423,138.5605,138.0256,138.5605,33551.0
2024-03-11 15:10:00,142.47,142.62,142.28,142.35,40241.0,138.541,138.6869,138.3562,138.4243,40241.0
2024-03-11 15:20:00,142.34,142.42,142.1,142.1,19028.0,138.4146,138.4924,138.1812,138.1812,19028.0
2024-03-11 15:30:00,142.12,142.26,142.12,142.23,24822.0,138.2007,138.3368,138.2007,138.3076,24822.0
2024-03-11 15:40:00,142.25,142.29,141.88,141.96,32041.0,138.3271,138.366,137.9673,138.0451,32041.0
2024-03-11 15:50:00,141.99,142.57,141.96,142.47,186859.0,138.0742,138.6382,138.0451,138.541,186859.0
2024-03-12 09:30:00,142.74,142.74,141.58,141.79,21213.0,138.8036,138.8036,137.6756,137.8798,21213.0
2024-03-12 09:40:00,141.8,142.06,141.35,141.49,13901.0,137.8895,138.1423,137.4519,137.588,13901.0
2024-03-12 09:50:00,141.51,141.99,141.45,141.97,16830.0,137.6075,138.0742,137.5491,138.0548,16830.0
2024-03-12 10:00:00,142.06,142.19,141.63,141.63,13953.0,138.1423,138.2687,137.7242,137.7242,13953.0
2024-03-12 10:10:00,141.69,142.19,141.68,142.19,15890.0,137.7825,138.2687,137.7728,138.2687,15890.0
2024-03-12 10:20:00,142.18,142.66,142.04,142.51,12318.0,138.259,138.7258,138.1229,138.5799,12318.0
2024-03-12 10:30:00,142.51,142.79,142.3,142.67,24157.0,138.5799,138.8522,138.3757,138.7355,24157.0
2024-03-12 10:40:00,142.67,142.94,142.65,142.82,14566.0,138.7355,138.998,138.716,138.8814,14566.0
2024-03-12 10:50:00,142.82,143.1,142.72,142.83,14271.0,138.8814,139.1536,138.7841,138.8911,14271.0
2024-03-12 11:00:00,142.85,142.88,142.57,142.63,14899.0,138.9105,138.9397,138.6382,138.6966,14899.0
2024-03-12 11:10:00,142.62,142.68,142.51,142.51,8319.0,138.6869,138.7452,138.5799,138.5799,8319.0
2024-03-12 11:20:00,142.51,142.51,142.04,142.04,6655.0,138.5799,138.5799,138.1229,138.1229,6655.0
2024-03-12 11:30:00,142.02,142.12,141.94,142.12,13154.0,138.1034,138.2007,138.0256,138.2007,13154.0
2024-03-12 11:40:00,142.11,142.13,141.88,141.89,8625.0,138.1909,138.2104,137.9673,137.977,8625.0
2024-03-12 11:50:00,141.93,142.15,141.91,142.15,10779.0,138.0159,138.2298,137.9964,138.2298,10779.0
2024-03-12 12:00:00,142.15,142.2,142.02,142.07,7676.0,138.2298,138.2785,138.1034,138.152,7676.0
2024-03-12 12:10:00,142.03,142.05,141.86,141.86,7969.0,138.1131,138.1326,137.9478,137.9478,7969.0
2024-03-12 12:20:00,141.87,141.99,141.86,141.94,8241.0,137.9576,138.0742,137.9478,138.0256,8241.0
2024-03-12 12:30:00,141.98,141.98,141.66,141.67,9005.0,138.0645,138.0645,137.7533,137.7631,9005.0
2024-03-12 12:40:00,141.7,141.72,141.43,141.48,6649.0,137.7922,137.8117,137.5297,137.5783,6649.0
2024-03-12 12:50:00,141.49,141.66,141.49,141.61,11811.0,137.588,137.7533,137.588,137.7047,11811.0
2024-03-12 13:00:00,141.6,141.62,141.38,141.4,10510.0,137.695,137.7144,137.4811,137.5005,10510.0
2024-03-12 13:10:00,141.4,141.53,141.36,141.51,9165.0,137.5005,137.6269,137.4616,137.6075,9165.0
2024-03-12 13:20:00,141.54,141.6,141.43,141.45,7622.0,137.6367,137.695,137.5297,137.5491,7622.0
2024-03-12 13:30:00,141.48,141.67,141.47,141.65,7346.0,137.5783,137.7631,137.5686,137.7436,7346.0
2024-03-12 13:40:00,141.62,141.69,141.57,141.69,7345.0,137.7144,137.7825,137.6658,137.7825,7345.0
2024-03-12 13:50:00,141.72,141.8,141.66,141.7,9501.0,137.8117,137.8895,137.7533,137.7922,9501.0
2024-03-12 14:00:00,141.72,141.73,141.46,141.46,10195.0,137.8117,137.8214,137.5589,137.5589,10195.0
2024-03-12 14:10:00,141.47,141.6,141.44,141.47,10424.0,137.5686,137.695,137.5394,137.5686,10424.0
2024-03-12 14:20:00,141.45,141.48,141.4,141.43,10905.0,137.5491,137.5783,137.5005,137.5297,10905.0
2024-03-12 14:30:00,141.45,141.51,141.3,141.3,10944.0,137.5491,137.6075,137.4033,137.4033,10944.0
2024-03-12 14:40:00,141.28,141.29,141.0,141.17,23132.0,137.3838,137.3935,137.1115,137.2769,23132.0
2024-03-12 14:50:00,141.17,141.36,141.04,141.33,29196.0,137.2769,137.4616,137.1504,137.4324,29196.0
2024-03-12 15:00:00,141.34,141.53,141.28,141.49,13399.0,137.4422,137.6269,137.3838,137.588,13399.0
2024-03-12 15:10:00,141.49,141.49,141.28,141.37,23816.0,137.588,137.588,137.3838,137.4713,23816.0
2024-03-12 15:20:00,141.35,141.47,141.27,141.39,16271.0,137.4519,137.5686,137.3741,137.4908,16271.0
2024-03-12 15:30:00,141.39,141.39,141.09,141.19,22998.0,137.4908,137.4908,137.1991,137.2963,22998.0
2024-03-12 15:40:00,141.21,141.34,141.12,141.32,34200.0,137.3158,137.4422,137.2282,137.4227,34200.0
2024-03-12 15:50:00,141.35,141.57,141.26,141.3,130580.0,137.4519,137.6658,137.3644,137.4033,130580.0
2024-03-13 09:30:00,141.79,142.85,141.7,142.64,15695.0,137.8798,138.9105,137.7922,138.7063,15695.0
2024-03-13 09:40:00,142.63,142.74,142.31,142.41,9732.0,138.6966,138.8036,138.3854,138.4827,9732.0
2024-03-13 09:50:00,142.41,142.41,141.95,142.03,9968.0,138.4827,138.4827,138.0353,138.1131,9968.0
2024-03-13 10:00:00,142.02,142.27,141.77,141.77,23894.0,138.1034,138.3465,137.8603,137.8603,23894.0
2024-03-13 10:10:00,141.83,141.95,141.58,141.83,32432.0,137.9187,138.0353,137.6756,137.9187,32432.0
2024-03-13 10:20:00,141.83,142.18,141.83,142.03,20173.0,137.9187,138.259,137.9187,138.1131,20173.0
2024-03-13 10:30:00,142.11,142.38,142.06,142.27,14334.0,138.1909,138.4535,138.1423,138.3465,14334.0
2024-03-13 10:40:00,142.25,142.27,141.89,141.89,9937.0,138.3271,138.3465,137.977,137.977,9937.0
2024-03-13 10:50:00,141.89,142.04,141.85,142.04,8283.0,137.977,138.1229,137.9381,138.1229,8283.0
2024-03-13 11:00:00,142.02,142.11,141.97,142.0,10360.0,138.1034,138.1909,138.0548,138.084,10360.0
2024-03-13 11:10:00,142.03,142.34,142.02,142.34,11107.0,138.1131,138.4146,138.1034,138.4146,11107.0
2024-03-13 11:20:00,142.33,142.46,142.32,142.42,8081.0,138.4049,138.5313,138.3951,138.4924,8081.0
2024-03-13 11:30:00,142.42,142.72,142.4,142.7,7049.0,138.4924,138.7841,138.4729,138.7647,7049.0
2024-03-13 11:40:00,142.71,143.0,142.71,142.83,15874.0,138.7744,139.0564,138.7744,138.8911,15874.0
2024-03-13 11:50:00,142.82,142.97,142.76,142.97,12952.0,138.8814,139.0272,138.823,139.0272,12952.0
2024-03-13 12:00:00,142.96,143.0,142.87,142.96,12029.0,139.0175,139.0564,138.93,139.0175,12029.0
2024-03-13 12:10:00,142.98,143.01,142.77,142.87,14758.0,139.0369,139.0661,138.8327,138.93,14758.0
2024-03-13 12:20:00,142.84,142.84,142.66,142.69,7919.0,138.9008,138.9008,138.7258,138.7549,7919.0
2024-03-13 12:30:00,142.71,142.93,142.71,142.92,4912.0,138.7744,138.9883,138.7744,138.9786,4912.0
2024-03-13 12:40:00,142.97,143.01,142.84,142.92,9633.0,139.0272,139.0661,138.9008,138.9786,9633.0
2024-03-13 12:50:00,142.91,142.98,142.83,142.83,7818.0,138.9689,139.0369,138.8911,138.8911,7818.0
2024-03-13 13:00:00,142.83,142.96,142.73,142.89,13938.0,138.8911,139.0175,138.7938,138.9494,13938.0
2024-03-13 13:10:00,142.91,143.0,142.84,142.91,7242.0,138.9689,139.0564,138.9008,138.9689,7242.0
2024-03-13 13:20:00,142.93,143.0,142.91,142.91,7847.0,138.9883,139.0564,138.9689,138.9689,7847.0
2024-03-13 13:30:00,142.84,142.98,142.83,142.94,12016.0,138.9008,139.0369,138.8911,138.998,12016.0
2024-03-13 13:40:00,142.94,142.96,142.72,142.73,9248.0,138.998,139.0175,138.7841,138.7938,9248.0
2024-03-13 13:50:00,142.73,142.83,142.66,142.66,8286.0,138.7938,138.8911,138.7258,138.7258,8286.0
2024-03-13 14:00:00,142.68,142.68,142.45,142.47,11583.0,138.7452,138.7452,138.5216,138.541,11583.0
2024-03-13 14:10:00,142.47,142.5,142.25,142.31,28282.0,138.541,138.5702,138.3271,138.3854,28282.0
2024-03-13 14:20:00,142.3,142.34,142.18,142.18,14673.0,138.3757,138.4146,138.259,138.259,14673.0
2024-03-13 14:30:00,142.18,142.18,142.0,142.02,11375.0,138.259,138.259,138.084,138.1034,11375.0
2024-03-13 14:40:00,142.02,142.02,141.79,141.79,19187.0,138.1034,138.1034,137.8798,137.8798,19187.0
2024-03-13 14:50:00,141.8,142.06,141.77,141.99,15901.0,137.8895,138.1423,137.8603,138.0742,15901.0
2024-03-13 15:00:00,141.98,141.99,141.78,141.93,12485.0,138.0645,138.0742,137.87,138.0159,12485.0
2024-03-13 15:10:00,141.94,142.27,141.94,142.22,18149.0,138.0256,138.3465,138.0256,138.2979,18149.0
2024-03-13 15:20:00,142.22,142.39,141.84,141.9,20315.0,138.2979,138.4632,137.9284,137.9867,20315.0
2024-03-13 15:30:00,141.96,142.21,141.95,142.17,22045.0,138.0451,138.2882,138.0353,138.2493,22045.0
2024-03-13 15:40:00,142.19,142.27,142.01,142.25,28419.0,138.2687,138.3465,138.0937,138.3271,28419.0
2024-03-13 15:50:00,142.26,142.27,141.74,141.87,120171.0,138.3368,138.3465,137.8311,137.9576,120171.0
2024-03-14 09:30:00,140.96,141.55,140.86,141.39,14226.0,137.0726,137.6464,136.9754,137.4908,14226.0
2024-03-14 09:40:00,141.46,141.63,141.07,141.09,8657.0,137.5589,137.7242,137.1796,137.1991,8657.0
2024-03-14 09:50:00,141.05,141.05,140.51,140.57,14440.0,137.1602,137.1602,136.6351,136.6934,14440.0
2024-03-14 10:00:00,140.64,140.94,140.41,140.8,9156.0,136.7615,137.0532,136.5378,136.9171,9156.0
2024-03-14 10:10:00,140.83,140.83,140.58,140.64,8678.0,136.9462,136.9462,136.7031,136.7615,8678.0
2024-03-14 10:20:00,140.66,140.67,140.12,140.16,18170.0,136.7809,136.7906,136.2558,136.2947,18170.0
2024-03-14 10:30:00,140.2,140.48,140.16,140.34,23407.0,136.3336,136.6059,136.2947,136.4697,23407.0
2024-03-14 10:40:00,140.31,140.31,140.05,140.19,22281.0,136.4406,136.4406,136.1877,136.3239,22281.0
2024-03-14 10:50:00,140.15,140.29,140.13,140.17,10882.0,136.285,136.4211,136.2655,136.3044,10882.0
2024-03-14 11:00:00,140.18,140.39,140.15,140.22,5712.0,136.3142,136.5184,136.285,136.3531,5712.0
2024-03-14 11:10:00,140.16,140.21,140.02,140.04,10246.0,136.2947,136.3433,136.1586,136.178,10246.0
2024-03-14 11:20:00,140.01,140.12,139.79,139.92,14425.0,136.1488,136.2558,135.9349,136.0613,14425.0
2024-03-14 11:30:00,139.92,140.06,139.79,139.96,7665.0,136.0613,136.1975,135.9349,136.1002,7665.0
2024-03-14 11:40:00,140.01,140.04,139.89,139.96,6692.0,136.1488,136.178,136.0322,136.1002,6692.0
2024-03-14 11:50:00,139.95,140.32,139.94,140.26,7916.0,136.0905,136.4503,136.0808,136.392,7916.0
2024-03-14 12:00:00,140.28,140.3,140.02,140.06,15648.0,136.4114,136.4309,136.1586,136.1975,15648.0
2024-03-14 12:10:00,140.08,140.08,139.87,139.87,9432.0,136.2169,136.2169,136.0127,136.0127,9432.0
2024-03-14 12:20:00,139.87,140.05,139.83,139.94,21522.0,136.0127,136.1877,135.9738,136.0808,21522.0
2024-03-14 12:30:00,139.92,140.1,139.92,140.02,12514.0,136.0613,136.2364,136.0613,136.1586,12514.0
2024-03-14 12:40:00,140.02,140.08,139.87,139.95,7944.0,136.1586,136.2169,136.0127,136.0905,7944.0
2024-03-14 12:50:00,139.91,139.91,139.74,139.75,5118.0,136.0516,136.0516,135.8863,135.896,5118.0
2024-03-14 13:00:00,139.65,139.72,139.55,139.72,6623.0,135.7988,135.8668,135.7015,135.8668,6623.0
2024-03-14 13:10:00,139.69,139.71,139.54,139.54,5338.0,135.8377,135.8571,135.6918,135.6918,5338.0
2024-03-14 13:20:00,139.53,139.53,139.23,139.23,4196.0,135.6821,135.6821,135.3904,135.3904,4196.0
2024-03-14 13:30:00,139.24,139.25,139.03,139.18,13613.0,135.4001,135.4098,135.1959,135.3417,13613.0
2024-03-14 13:40:00,139.19,139.43,139.14,139.43,15107.0,135.3515,135.5848,135.3028,135.5848,15107.0
2024-03-14 13:50:00,139.43,139.69,139.38,139.62,10327.0,135.5848,135.8377,135.5362,135.7696,10327.0
2024-03-14 14:00:00,139.61,139.71,139.47,139.63,13033.0,135.7599,135.8571,135.6237,135.7793,13033.0
2024-03-14 14:10:00,139.61,139.7,139.57,139.7,13652.0,135.7599,135.8474,135.721,135.8474,13652.0
2024-03-14 14:20:00,139.72,139.74,139.47,139.47,20196.0,135.8668,135.8863,135.6237,135.6237,20196.0
2024-03-14 14:30:00,139.47,139.48,139.35,139.35,14290.0,135.6237,135.6335,135.507,135.507,14290.0
2024-03-14 14:40:00,139.33,139.38,139.27,139.37,20327.0,135.4876,135.5362,135.4293,135.5265,20327.0
2024-03-14 14:50:00,139.37,139.47,139.23,139.27,20973.0,135.5265,135.6237,135.3904,135.4293,20973.0
2024-03-14 15:00:00,139.23,139.32,139.02,139.04,12078.0,135.3904,135.4779,135.1861,135.2056,12078.0
2024-03-14 15:10:00,139.04,139.15,138.88,139.08,27692.0,135.2056,135.3126,135.05,135.2445,27692.0
2024-03-14 15:20:00,139.04,139.18,138.83,138.9,23415.0,135.2056,135.3417,135.0014,135.0695,23415.0
2024-03-14 15:30:00,138.89,138.91,138.48,138.73,52080.0,135.0597,135.0792,134.661,134.9041,52080.0
2024-03-14 15:40:00,138.71,138.93,138.64,138.91,38926.0,134.8847,135.0986,134.8166,135.0792,38926.0
2024-03-14 15:50:00,138.95,139.14,138.81,138.97,180998.0,135.1181,135.3028,134.9819,135.1375,180998.0
2024-03-15 09:30:00,137.5,139.0,137.5,138.83,333121.0,133.7081,135.1667,133.7081,135.0014,333121.0
2024-03-15 09:40:00,138.77,139.78,138.63,139.34,32205.0,134.943,135.9252,134.8069,135.4973,32205.0
2024-03-15 09:50:00,139.34,139.98,139.33,139.72,9461.0,135.4973,136.1197,135.4876,135.8668,9461.0
2024-03-15 10:00:00,139.65,139.75,139.35,139.39,17070.0,135.7988,135.896,135.507,135.5459,17070.0
2024-03-15 10:10:00,139.44,139.74,139.27,139.59,11817.0,135.5946,135.8863,135.4293,135.7404,11817.0
2024-03-15 10:20:00,139.63,139.7,139.04,139.16,18965.0,135.7793,135.8474,135.2056,135.3223,18965.0
2024-03-15 10:30:00,139.2,139.32,139.05,139.13,15780.0,135.3612,135.4779,135.2153,135.2931,15780.0
2024-03-15 10:40:00,139.16,139.33,138.99,139.09,34328.0,135.3223,135.4876,135.157,135.2542,34328.0
2024-03-15 10:50:00,139.11,139.42,139.06,139.31,24476.0,135.2737,135.5751,135.225,135.4682,24476.0
2024-03-15 11:00:00,139.36,139.43,139.22,139.28,13697.0,135.5168,135.5848,135.3806,135.439,13697.0
2024-03-15 11:10:00,139.28,139.33,138.69,138.75,20982.0,135.439,135.4876,134.8653,134.9236,20982.0
2024-03-15 11:20:00,138.76,139.31,138.72,139.18,27173.0,134.9333,135.4682,134.8944,135.3417,27173.0
2024-03-15 11:30:00,139.14,139.17,138.89,139.03,13094.0,135.3028,135.332,135.0597,135.1959,13094.0
2024-03-15 11:40:00,139.03,139.04,138.82,138.83,11894.0,135.1959,135.2056,134.9917,135.0014,11894.0
2024-03-15 11:50:00,138.84,138.87,138.59,138.67,21360.0,135.0111,135.0403,134.768,134.8458,21360.0
2024-03-15 12:00:00,138.65,138.84,138.62,138.81,34394.0,134.8264,135.0111,134.7972,134.9819,34394.0
2024-03-15 12:10:00,138.78,138.85,138.58,138.73,16954.0,134.9528,135.0208,134.7583,134.9041,16954.0
2024-03-15 12:20:00,138.74,138.78,138.62,138.75,12121.0,134.9139,134.9528,134.7972,134.9236,12121.0
2024-03-15 12:30:00,138.74,138.94,138.62,138.65,12264.0,134.9139,135.1084,134.7972,134.8264,12264.0
2024-03-15 12:40:00,138.65,138.65,138.38,138.43,13789.0,134.8264,134.8264,134.5638,134.6124,13789.0
2024-03-15 12:50:00,138.42,138.52,138.37,138.37,13134.0,134.6027,134.6999,134.5541,134.5541,13134.0
2024-03-15 13:00:00,138.34,138.53,138.32,138.49,10031.0,134.5249,134.7097,134.5055,134.6708,10031.0
2024-03-15 13:10:00,138.52,138.6,138.32,138.33,10475.0,134.6999,134.7777,134.5055,134.5152,10475.0
2024-03-15 13:20:00,138.32,138.49,138.31,138.49,10650.0,134.5055,134.6708,134.4957,134.6708,10650.0
2024-03-15 13:30:00,138.47,138.66,138.34,138.34,9665.0,134.6513,134.8361,134.5249,134.5249,9665.0
2024-03-15 13:40:00,138.32,138.33,138.13,138.15,15556.0,134.5055,134.5152,134.3207,134.3401,15556.0
2024-03-15 13:50:00,138.15,138.25,138.12,138.22,19391.0,134.3401,134.4374,134.311,134.4082,19391.0
2024-03-15 14:00:00,138.23,138.39,138.11,138.11,20309.0,134.4179,134.5735,134.3012,134.3012,20309.0
2024-03-15 14:10:00,138.09,138.2,138.02,138.16,13089.0,134.2818,134.3888,134.2137,134.3499,13089.0
2024-03-15 14:20:00,138.18,138.24,138.05,138.12,15891.0,134.3693,134.4277,134.2429,134.311,15891.0
2024-03-15 14:30:00,138.1,138.25,138.01,138.25,16847.0,134.2915,134.4374,134.204,134.4374,16847.0
2024-03-15 14:40:00,138.28,138.37,138.05,138.1,20447.0,134.4666,134.5541,134.2429,134.2915,20447.0
2024-03-15 14:50:00,138.12,138.43,138.12,138.32,17932.0,134.311,134.6124,134.311,134.5055,17932.0
2024-03-15 15:00:00,138.35,138.67,138.28,138.57,9987.0,134.5346,134.8458,134.4666,134.7486,9987.0
2024-03-15 15:10:00,138.59,138.63,138.34,138.34,17007.0,134.768,134.8069,134.5249,134.5249,17007.0
2024-03-15 15:20:00,138.36,138.51,138.27,138.43,19465.0,134.5444,134.6902,134.4568,134.6124,19465.0
2024-03-15 15:30:00,138.44,138.5,137.92,138.03,62709.0,134.6221,134.6805,134.1165,134.2235,62709.0
2024-03-15 15:40:00,138.03,138.11,137.75,137.92,129928.0,134.2235,134.3012,133.9512,134.1165,129928.0
2024-03-15 15:50:00,137.94,137.97,137.63,137.86,201854.0,134.1359,134.1651,133.8345,134.0581,201854.0
2024-03-18 09:30:00,137.91,138.66,137.29,138.48,30766.0,134.1068,134.8361,133.5039,134.661,30766.0
2024-03-18 09:40:00,138.59,138.59,137.68,137.83,6995.0,134.768,134.768,133.8831,134.029,6995.0
2024-03-18 09:50:00,137.84,138.38,137.67,138.38,9802.0,134.0387,134.5638,133.8734,134.5638,9802.0
2024-03-18 10:00:00,138.32,139.29,138.32,139.06,18426.0,134.5055,135.4487,134.5055,135.225,18426.0
2024-03-18 10:10:00,139.17,139.29,139.08,139.21,15218.0,135.332,135.4487,135.2445,135.3709,15218.0
2024-03-18 10:20:00,139.16,139.4,139.01,139.25,13864.0,135.3223,135.5557,135.1764,135.4098,13864.0
2024-03-18 10:30:00,139.24,139.41,139.18,139.4,10846.0,135.4001,135.5654,135.3417,135.5557,10846.0
2024-03-18 10:40:00,139.38,139.43,139.0,139.23,18372.0,135.5362,135.5848,135.1667,135.3904,18372.0
2024-03-18 10:50:00,139.24,139.33,139.14,139.26,12564.0,135.4001,135.4876,135.3028,135.4195,12564.0
2024-03-18 11:00:00,139.28,139.64,139.27,139.56,13610.0,135.439,135.7891,135.4293,135.7113,13610.0
2024-03-18 11:10:00,139.54,139.88,139.52,139.71,15545.0,135.6918,136.0224,135.6724,135.8571,15545.0
2024-03-18 11:20:00,139.72,139.76,139.63,139.75,15395.0,135.8668,135.9057,135.7793,135.896,15395.0
2024-03-18 11:30:00,139.74,139.76,139.57,139.59,12242.0,135.8863,135.9057,135.721,135.7404,12242.0
2024-03-18 11:40:00,139.59,139.84,139.58,139.77,14715.0,135.7404,135.9835,135.7307,135.9155,14715.0
2024-03-18 11:50:00,139.78,139.78,139.49,139.56,12250.0,135.9252,135.9252,135.6432,135.7113,12250.0
2024-03-18 12:00:00,139.58,139.6,139.44,139.55,11906.0,135.7307,135.7502,135.5946,135.7015,11906.0
2024-03-18 12:10:00,139.55,139.74,139.55,139.66,12024.0,135.7015,135.8863,135.7015,135.8085,12024.0
2024-03-18 12:20:00,139.65,139.77,139.63,139.77,14163.0,135.7988,135.9155,135.7793,135.9155,14163.0
2024-03-18 12:30:00,139.77,139.83,139.65,139.68,9995.0,135.9155,135.9738,135.7988,135.8279,9995.0
2024-03-18 12:40:00,139.62,139.81,139.62,139.73,6222.0,135.7696,135.9544,135.7696,135.8766,6222.0
2024-03-18 12:50:00,139.73,139.93,139.68,139.88,7695.0,135.8766,136.0711,135.8279,136.0224,7695.0
2024-03-18 13:00:00,139.88,140.0,139.88,139.94,14381.0,136.0224,136.1391,136.0224,136.0808,14381.0
2024-03-18 13:10:00,139.94,139.98,139.88,139.89,5892.0,136.0808,136.1197,136.0224,136.0322,5892.0
2024-03-18 13:20:00,139.89,139.96,139.86,139.92,7289.0,136.0322,136.1002,136.003,136.0613,7289.0
2024-03-18 13:30:00,139.91,139.92,139.77,139.8,8479.0,136.0516,136.0613,135.9155,135.9446,8479.0
2024-03-18 13:40:00,139.79,139.79,139.65,139.78,5402.0,135.9349,135.9349,135.7988,135.9252,5402.0
2024-03-18 13:50:00,139.78,139.84,139.74,139.83,9420.0,135.9252,135.9835,135.8863,135.9738,9420.0
2024-03-18 14:00:00,139.82,139.82,139.51,139.56,7369.0,135.9641,135.9641,135.6626,135.7113,7369.0
2024-03-18 14:10:00,139.56,139.66,139.49,139.52,8928.0,135.7113,135.8085,135.6432,135.6724,8928.0
2024-03-18 14:20:00,139.54,139.55,139.42,139.49,7368.0,135.6918,135.7015,135.5751,135.6432,7368.0
2024-03-18 14:30:00,139.47,139.61,139.47,139.57,9508.0,135.6237,135.7599,135.6237,135.721,9508.0
2024-03-18 14:40:00,139.56,139.56,139.34,139.42,15016.0,135.7113,135.7113,135.4973,135.5751,15016.0
2024-03-18 14:50:00,139.47,139.58,139.46,139.49,11117.0,135.6237,135.7307,135.614,135.6432,11117.0
2024-03-18 15:00:00,139.49,139.67,139.47,139.64,9878.0,135.6432,135.8182,135.6237,135.7891,9878.0
2024-03-18 15:10:00,139.65,139.95,139.65,139.72,34599.0,135.7988,136.0905,135.7988,135.8668,34599.0
2024-03-18 15:20:00,139.72,139.79,139.49,139.54,24566.0,135.8668,135.9349,135.6432,135.6918,24566.0
2024-03-18 15:30:00,139.53,139.65,139.43,139.43,24967.0,135.6821,135.7988,135.5848,135.5848,24967.0
2024-03-18 15:40:00,139.45,139.51,139.22,139.24,32968.0,135.6043,135.6626,135.3806,135.4001,32968.0
2024-03-18 15:50:00,139.22,139.22,138.96,139.07,158655.0,135.3806,135.3806,135.1278,135.2348,158655.0
2024-03-19 09:30:00,139.5,140.01,139.36,140.01,15670.0,135.6529,136.1488,135.5168,136.1488,15670.0
2024-03-19 09:40:00,139.92,140.5,139.87,139.94,16074.0,136.0613,136.6253,136.0127,136.0808,16074.0
2024-03-19 09:50:00,140.02,140.23,139.85,140.17,27732.0,136.1586,136.3628,135.9933,136.3044,27732.0
2024-03-19 10:00:00,140.19,140.33,139.91,140.18,45574.0,136.3239,136.46,136.0516,136.3142,45574.0
2024-03-19 10:10:00,140.18,140.23,140.0,140.11,12877.0,136.3142,136.3628,136.1391,136.2461,12877.0
2024-03-19 10:20:00,140.12,140.31,139.98,140.12,14409.0,136.2558,136.4406,136.1197,136.2558,14409.0
2024-03-19 10:30:00,140.16,140.51,140.15,140.48,85087.0,136.2947,136.6351,136.285,136.6059,85087.0
2024-03-19 10:40:00,140.47,140.5,140.17,140.25,17354.0,136.5962,136.6253,136.3044,136.3822,17354.0
2024-03-19 10:50:00,140.25,140.52,140.21,140.49,18002.0,136.3822,136.6448,136.3433,136.6156,18002.0
2024-03-19 11:00:00,140.47,140.62,140.42,140.6,16932.0,136.5962,136.742,136.5475,136.7226,16932.0
2024-03-19 11:10:00,140.56,140.76,140.52,140.75,20723.0,136.6837,136.8782,136.6448,136.8684,20723.0
2024-03-19 11:20:00,140.75,141.07,140.71,141.01,26645.0,136.8684,137.1796,136.8295,137.1213,26645.0
2024-03-19 11:30:00,141.0,141.09,140.9,141.02,14759.0,137.1115,137.1991,137.0143,137.131,14759.0
2024-03-19 11:40:00,141.03,141.07,140.88,140.99,20322.0,137.1407,137.1796,136.9949,137.1018,20322.0
2024-03-19 11:50:00,140.99,141.06,140.89,140.94,11140.0,137.1018,137.1699,137.0046,137.0532,11140.0
2024-03-19 12:00:00,140.93,140.97,140.87,140.94,12477.0,137.0435,137.0824,136.9851,137.0532,12477.0
2024-03-19 12:10:00,140.96,141.08,140.92,141.05,27435.0,137.0726,137.1893,137.0338,137.1602,27435.0
2024-03-19 12:20:00,141.03,141.21,141.02,141.18,10264.0,137.1407,137.3158,137.131,137.2866,10264.0
2024-03-19 12:30:00,141.17,141.22,141.11,141.12,9121.0,137.2769,137.3255,137.2185,137.2282,9121.0
2024-03-19 12:40:00,141.12,141.15,141.03,141.05,8517.0,137.2282,137.2574,137.1407,137.1602,8517.0
2024-03-19 12:50:00,141.05,141.06,140.71,140.81,12174.0,137.1602,137.1699,136.8295,136.9268,12174.0
2024-03-19 13:00:00,140.84,141.04,140.72,140.85,16967.0,136.956,137.1504,136.8393,136.9657,16967.0
2024-03-19 13:10:00,140.83,140.94,140.83,140.87,8541.0,136.9462,137.0532,136.9462,136.9851,8541.0
2024-03-19 13:20:00,140.85,141.0,140.83,140.99,14587.0,136.9657,137.1115,136.9462,137.1018,14587.0
2024-03-19 13:30:00,140.98,141.1,140.94,141.03,10919.0,137.0921,137.2088,137.0532,137.1407,10919.0
2024-03-19 13:40:00,141.01,141.05,140.89,141.01,9991.0,137.1213,137.1602,137.0046,137.1213,9991.0
2024-03-19 13:50:00,141.02,141.02,140.84,140.85,9690.0,137.131,137.131,136.956,136.9657,9690.0
2024-03-19 14:00:00,140.85,140.95,140.77,140.84,27621.0,136.9657,137.0629,136.8879,136.956,27621.0
2024-03-19 14:10:00,140.86,140.9,140.82,140.87,15395.0,136.9754,137.0143,136.9365,136.9851,15395.0
2024-03-19 14:20:00,140.85,140.95,140.84,140.94,16439.0,136.9657,137.0629,136.956,137.0532,16439.0
2024-03-19 14:30:00,140.95,141.06,140.92,141.03,8031.0,137.0629,137.1699,137.0338,137.1407,8031.0
2024-03-19 14:40:00,141.0,141.11,140.97,141.07,14803.0,137.1115,137.2185,137.0824,137.1796,14803.0
2024-03-19 14:50:00,141.07,141.2,141.02,141.09,30688.0,137.1796,137.306,137.131,137.1991,30688.0
2024-03-19 15:00:00,141.05,141.09,140.9,141.02,17066.0,137.1602,137.1991,137.0143,137.131,17066.0
2024-03-19 15:10:00,141.03,141.12,140.99,141.04,13169.0,137.1407,137.2282,137.1018,137.1504,13169.0
2024-03-19 15:20:00,141.03,141.13,140.98,141.13,14931.0,137.1407,137.238,137.0921,137.238,14931.0
2024-03-19 15:30:00,141.12,141.2,141.02,141.13,16674.0,137.2282,137.306,137.131,137.238,16674.0
2024-03-19 15:40:00,141.14,141.19,140.97,141.0,38554.0,137.2477,137.2963,137.0824,137.1115,38554.0
2024-03-19 15:50:00,141.02,141.7,140.98,141.61,310855.0,137.131,137.7922,137.0921,137.7047,310855.0
2024-03-20 09:30:00,142.06,142.27,141.01,141.6,16285.0,138.1423,138.3465,137.1213,137.695,16285.0
2024-03-20 09:40:00,141.59,142.18,141.59,142.14,20829.0,137.6853,138.259,137.6853,138.2201,20829.0
2024-03-20 09:50:00,142.03,142.18,141.93,142.13,12377.0,138.1131,138.259,138.0159,138.2104,12377.0
2024-03-20 10:00:00,142.09,142.09,141.61,141.69,15842.0,138.1715,138.1715,137.7047,137.7825,15842.0
2024-03-20 10:10:00,141.61,141.85,141.49,141.67,22457.0,137.7047,137.9381,137.588,137.7631,22457.0
2024-03-20 10:20:00,141.64,142.05,141.56,141.93,67176.0,137.7339,138.1326,137.6561,138.0159,67176.0
2024-03-20 10:30:00,141.92,141.92,141.31,141.31,15329.0,138.0062,138.0062,137.413,137.413,15329.0
2024-03-20 10:40:00,141.27,141.41,141.05,141.3,22472.0,137.3741,137.5102,137.1602,137.4033,22472.0
2024-03-20 10:50:00,141.28,141.43,141.14,141.32,6560.0,137.3838,137.5297,137.2477,137.4227,6560.0
2024-03-20 11:00:00,141.29,141.41,141.16,141.41,6927.0,137.3935,137.5102,137.2671,137.5102,6927.0
2024-03-20 11:10:00,141.42,141.52,141.39,141.46,12742.0,137.52,137.6172,137.4908,137.5589,12742.0
2024-03-20 11:20:00,141.46,141.46,141.27,141.37,11112.0,137.5589,137.5589,137.3741,137.4713,11112.0
2024-03-20 11:30:00,141.3,141.35,141.2,141.22,4915.0,137.4033,137.4519,137.306,137.3255,4915.0
2024-03-20 11:40:00,141.19,141.38,141.17,141.35,11570.0,137.2963,137.4811,137.2769,137.4519,11570.0
2024-03-20 11:50:00,141.34,141.4,141.28,141.31,9060.0,137.4422,137.5005,137.3838,137.413,9060.0
2024-03-20 12:00:00,141.38,141.49,141.37,141.47,8267.0,137.4811,137.588,137.4713,137.5686,8267.0
2024-03-20 12:10:00,141.43,141.46,141.27,141.29,15272.0,137.5297,137.5589,137.3741,137.3935,15272.0
2024-03-20 12:20:00,141.31,141.42,141.29,141.4,8540.0,137.413,137.52,137.3935,137.5005,8540.0
2024-03-20 12:30:00,141.4,141.49,141.36,141.46,8582.0,137.5005,137.588,137.4616,137.5589,8582.0
2024-03-20 12:40:00,141.45,141.66,141.44,141.65,9481.0,137.5491,137.7533,137.5394,137.7436,9481.0
2024-03-20 12:50:00,141.65,141.71,141.5,141.5,11625.0,137.7436,137.802,137.5978,137.5978,11625.0
2024-03-20 13:00:00,141.49,141.49,141.28,141.29,11115.0,137.588,137.588,137.3838,137.3935,11115.0
2024-03-20 13:10:00,141.3,141.4,141.3,141.38,7710.0,137.4033,137.5005,137.4033,137.4811,7710.0
2024-03-20 13:20:00,141.38,141.54,141.3,141.41,27324.0,137.4811,137.6367,137.4033,137.5102,27324.0
2024-03-20 13:30:00,141.41,141.51,141.4,141.41,15563.0,137.5102,137.6075,137.5005,137.5102,15563.0
2024-03-20 13:40:00,141.41,141.44,141.36,141.42,6927.0,137.5102,137.5394,137.4616,137.52,6927.0
2024-03-20 13:50:00,141.44,141.54,141.43,141.43,7334.0,137.5394,137.6367,137.5297,137.5297,7334.0
2024-03-20 14:00:00,141.46,142.03,141.46,141.67,18262.0,137.5589,138.1131,137.5589,137.7631,18262.0
2024-03-20 14:10:00,141.76,141.88,141.52,141.6,31614.0,137.8506,137.9673,137.6172,137.695,31614.0
2024-03-20 14:20:00,141.55,141.73,141.47,141.72,13864.0,137.6464,137.8214,137.5686,137.8117,13864.0
2024-03-20 14:30:00,141.77,141.88,141.4,141.77,27264.0,137.8603,137.9673,137.5005,137.8603,27264.0
2024-03-20 14:40:00,141.77,142.27,141.71,142.25,9787.0,137.8603,138.3465,137.802,138.3271,9787.0
2024-03-20 14:50:00,142.3,142.3,142.02,142.24,10294.0,138.3757,138.3757,138.1034,138.3173,10294.0
2024-03-20 15:00:00,142.17,142.26,142.06,142.19,11444.0,138.2493,138.3368,138.1423,138.2687,11444.0
2024-03-20 15:10:00,142.19,142.29,142.02,142.19,20314.0,138.2687,138.366,138.1034,138.2687,20314.0
2024-03-20 15:20:00,142.22,142.43,142.12,142.38,36310.0,138.2979,138.5021,138.2007,138.4535,36310.0
2024-03-20 15:30:00,142.35,142.38,142.1,142.35,37261.0,138.4243,138.4535,138.1812,138.4243,37261.0
2024-03-20 15:40:00,142.36,142.4,141.9,141.93,61387.0,138.434,138.4729,137.9867,138.0159,61387.0
2024-03-20 15:50:00,141.94,142.29,141.72,142.27,225447.0,138.0256,138.366,137.8117,138.3465,225447.0
2024-03-21 09:30:00,142.53,142.61,142.3,142.4,8371.0,138.5994,138.6771,138.3757,138.4729,8371.0
2024-03-21 09:40:00,142.39,142.94,142.39,142.94,24607.0,138.4632,138.998,138.4632,138.998,24607.0
2024-03-21 09:50:00,142.94,143.13,142.7,143.12,11385.0,138.998,139.1828,138.7647,139.1731,11385.0
2024-03-21 10:00:00,143.15,143.22,142.79,142.96,17070.0,139.2023,139.2703,138.8522,139.0175,17070.0
2024-03-21 10:10:00,143.1,143.39,143.0,143.36,11978.0,139.1536,139.4356,139.0564,139.4065,11978.0
2024-03-21 10:20:00,143.38,143.69,143.29,143.65,13592.0,139.4259,139.7274,139.3384,139.6885,13592.0
2024-03-21 10:30:00,143.69,143.73,143.35,143.35,17070.0,139.7274,139.7663,139.3967,139.3967,17070.0
2024-03-21 10:40:00,143.31,143.64,143.19,143.28,8519.0,139.3578,139.6787,139.2412,139.3287,8519.0
2024-03-21 10:50:00,143.29,143.47,143.18,143.47,9819.0,139.3384,139.5134,139.2314,139.5134,9819.0
2024-03-21 11:00:00,143.5,143.5,143.28,143.4,18021.0,139.5426,139.5426,139.3287,139.4454,18021.0
2024-03-21 11:10:00,143.38,143.46,143.13,143.13,13171.0,139.4259,139.5037,139.1828,139.1828,13171.0
2024-03-21 11:20:00,143.13,143.36,143.13,143.3,18944.0,139.1828,139.4065,139.1828,139.3481,18944.0
2024-03-21 11:30:00,143.3,143.53,143.3,143.49,7546.0,139.3481,139.5718,139.3481,139.5329,7546.0
2024-03-21 11:40:00,143.5,143.57,143.19,143.19,14548.0,139.5426,139.6107,139.2412,139.2412,14548.0
2024-03-21 11:50:00,143.18,143.27,142.98,143.16,15527.0,139.2314,139.3189,139.0369,139.212,15527.0
2024-03-21 12:00:00,143.16,143.18,142.95,143.04,7433.0,139.212,139.2314,139.0078,139.0953,7433.0
2024-03-21 12:10:00,143.05,143.18,142.94,143.17,9368.0,139.105,139.2314,138.998,139.2217,9368.0
2024-03-21 12:20:00,143.19,143.29,143.12,143.2,8692.0,139.2412,139.3384,139.1731,139.2509,8692.0
2024-03-21 12:30:00,143.23,143.33,143.19,143.21,8588.0,139.28,139.3773,139.2412,139.2606,8588.0
2024-03-21 12:40:00,143.22,143.22,142.99,143.06,13066.0,139.2703,139.2703,139.0467,139.1147,13066.0
2024-03-21 12:50:00,143.08,143.19,143.04,143.15,15975.0,139.1342,139.2412,139.0953,139.2023,15975.0
2024-03-21 13:00:00,143.15,143.15,142.98,143.03,7393.0,139.2023,139.2023,139.0369,139.0856,7393.0
2024-03-21 13:10:00,143.02,143.1,142.99,143.04,6437.0,139.0758,139.1536,139.0467,139.0953,6437.0
2024-03-21 13:20:00,143.04,143.14,143.02,143.12,10456.0,139.0953,139.1925,139.0758,139.1731,10456.0
2024-03-21 13:30:00,143.1,143.1,143.02,143.03,6157.0,139.1536,139.1536,139.0758,139.0856,6157.0
2024-03-21 13:40:00,143.02,143.1,143.02,143.03,8723.0,139.0758,139.1536,139.0758,139.0856,8723.0
2024-03-21 13:50:00,143.04,143.3,143.03,143.21,19961.0,139.0953,139.3481,139.0856,139.2606,19961.0
2024-03-21 14:00:00,143.2,143.39,143.19,143.33,8374.0,139.2509,139.4356,139.2412,139.3773,8374.0
2024-03-21 14:10:00,143.34,143.37,143.25,143.28,10252.0,139.387,139.4162,139.2995,139.3287,10252.0
2024-03-21 14:20:00,143.29,143.44,143.28,143.4,6759.0,139.3384,139.4843,139.3287,139.4454,6759.0
2024-03-21 14:30:00,143.4,143.4,143.28,143.36,9687.0,139.4454,139.4454,139.3287,139.4065,9687.0
2024-03-21 14:40:00,143.33,143.45,143.3,143.31,8583.0,139.3773,139.494,139.3481,139.3578,8583.0
2024-03-21 14:50:00,143.31,143.42,143.3,143.38,12172.0,139.3578,139.4648,139.3481,139.4259,12172.0
2024-03-21 15:00:00,143.41,143.68,143.41,143.64,22234.0,139.4551,139.7176,139.4551,139.6787,22234.0
2024-03-21 15:10:00,143.64,143.73,143.57,143.59,21141.0,139.6787,139.7663,139.6107,139.6301,21141.0
2024-03-21 15:20:00,143.59,143.77,143.58,143.76,21963.0,139.6301,139.8052,139.6204,139.7954,21963.0
2024-03-21 15:30:00,143.75,143.84,143.63,143.63,40862.0,139.7857,139.8732,139.669,139.669,40862.0
2024-03-21 15:40:00,143.64,143.9,143.63,143.85,44718.0,139.6787,139.9316,139.669,139.8829,44718.0
2024-03-21 15:50:00,143.86,143.93,143.54,143.55,159276.0,139.8927,139.9607,139.5815,139.5912,159276.0
2024-03-22 09:30:00,143.88,143.97,143.29,143.36,13355.0,139.9121,139.9996,139.3384,139.4065,13355.0
2024-03-22 09:40:00,143.48,143.67,142.37,142.42,28826.0,139.5232,139.7079,138.4438,138.4924,28826.0
2024-03-22 09:50:00,142.57,142.91,142.53,142.91,14154.0,138.6382,138.9689,138.5994,138.9689,14154.0
2024-03-22 10:00:00,142.89,143.17,142.78,143.1,13960.0,138.9494,139.2217,138.8425,139.1536,13960.0
2024-03-22 10:10:00,143.07,143.15,143.01,143.08,9274.0,139.1245,139.2023,139.0661,139.1342,9274.0
2024-03-22 10:20:00,143.08,143.14,142.63,142.7,32870.0,139.1342,139.1925,138.6966,138.7647,32870.0
2024-03-22 10:30:00,142.72,142.78,142.47,142.75,17124.0,138.7841,138.8425,138.541,138.8133,17124.0
2024-03-22 10:40:00,142.7,142.73,142.54,142.59,7599.0,138.7647,138.7938,138.6091,138.6577,7599.0
2024-03-22 10:50:00,142.56,142.62,142.3,142.37,10468.0,138.6285,138.6869,138.3757,138.4438,10468.0
2024-03-22 11:00:00,142.36,142.6,142.3,142.48,7303.0,138.434,138.6674,138.3757,138.5507,7303.0
2024-03-22 11:10:00,142.5,142.51,142.21,142.24,15201.0,138.5702,138.5799,138.2882,138.3173,15201.0
2024-03-22 11:20:00,142.28,142.36,142.22,142.28,11307.0,138.3562,138.434,138.2979,138.3562,11307.0
2024-03-22 11:30:00,142.28,142.68,142.28,142.46,28266.0,138.3562,138.7452,138.3562,138.5313,28266.0
2024-03-22 11:40:00,142.45,142.72,142.43,142.68,16595.0,138.5216,138.7841,138.5021,138.7452,16595.0
2024-03-22 11:50:00,142.69,142.73,142.51,142.6,7301.0,138.7549,138.7938,138.5799,138.6674,7301.0
2024-03-22 12:00:00,142.57,142.75,142.57,142.68,9912.0,138.6382,138.8133,138.6382,138.7452,9912.0
2024-03-22 12:10:00,142.69,142.77,142.57,142.57,13817.0,138.7549,138.8327,138.6382,138.6382,13817.0
2024-03-22 12:20:00,142.54,142.66,142.53,142.65,10427.0,138.6091,138.7258,138.5994,138.716,10427.0
2024-03-22 12:30:00,142.65,142.7,142.58,142.63,6854.0,138.716,138.7647,138.648,138.6966,6854.0
2024-03-22 12:40:00,142.63,142.69,142.51,142.54,5140.0,138.6966,138.7549,138.5799,138.6091,5140.0
2024-03-22 12:50:00,142.55,142.55,142.29,142.38,7949.0,138.6188,138.6188,138.366,138.4535,7949.0
2024-03-22 13:00:00,142.38,142.48,142.32,142.44,10607.0,138.4535,138.5507,138.3951,138.5118,10607.0
2024-03-22 13:10:00,142.47,142.66,142.42,142.66,16717.0,138.541,138.7258,138.4924,138.7258,16717.0
2024-03-22 13:20:00,142.66,142.8,142.64,142.72,8524.0,138.7258,138.8619,138.7063,138.7841,8524.0
2024-03-22 13:30:00,142.71,142.72,142.57,142.57,5647.0,138.7744,138.7841,138.6382,138.6382,5647.0
2024-03-22 13:40:00,142.6,142.73,142.58,142.65,7105.0,138.6674,138.7938,138.648,138.716,7105.0
2024-03-22 13:50:00,142.65,142.75,142.64,142.73,7163.0,138.716,138.8133,138.7063,138.7938,7163.0
2024-03-22 14:00:00,142.74,142.79,142.71,142.72,7199.0,138.8036,138.8522,138.7744,138.7841,7199.0
2024-03-22 14:10:00,142.75,142.91,142.72,142.91,7704.0,138.8133,138.9689,138.7841,138.9689,7704.0
2024-03-22 14:20:00,142.92,142.97,142.84,142.85,11197.0,138.9786,139.0272,138.9008,138.9105,11197.0
2024-03-22 14:30:00,142.87,142.88,142.8,142.84,6553.0,138.93,138.9397,138.8619,138.9008,6553.0
2024-03-22 14:40:00,142.83,142.91,142.78,142.87,7611.0,138.8911,138.9689,138.8425,138.93,7611.0
2024-03-22 14:50:00,142.88,142.88,142.74,142.77,8932.0,138.9397,138.9397,138.8036,138.8327,8932.0
2024-03-22 15:00:00,142.76,142.82,142.76,142.78,7902.0,138.823,138.8814,138.823,138.8425,7902.0
2024-03-22 15:10:00,142.78,142.8,142.55,142.58,12251.0,138.8425,138.8619,138.6188,138.648,12251.0
2024-03-22 15:20:00,142.59,142.78,142.57,142.72,11581.0,138.6577,138.8425,138.6382,138.7841,11581.0
2024-03-22 15:30:00,142.72,142.73,142.63,142.73,25523.0,138.7841,138.7938,138.6966,138.7938,25523.0
2024-03-22 15:40:00,142.74,142.75,142.66,142.72,26240.0,138.8036,138.8133,138.7258,138.7841,26240.0
2024-03-22 15:50:00,142.73,142.76,142.49,142.53,80334.0,138.7938,138.823,138.5605,138.5994,80334.0
2024-03-25 09:30:00,142.16,142.79,142.16,142.4,8854.0,138.2396,138.8522,138.2396,138.4729,8854.0
2024-03-25 09:40:00,142.34,142.58,142.1,142.12,5945.0,138.4146,138.648,138.1812,138.2007,5945.0
2024-03-25 09:50:00,142.25,142.28,142.02,142.24,3800.0,138.3271,138.3562,138.1034,138.3173,3800.0
2024-03-25 10:00:00,142.18,142.18,141.44,141.44,9573.0,138.259,138.259,137.5394,137.5394,9573.0
2024-03-25 10:10:00,141.5,141.65,141.35,141.61,7267.0,137.5978,137.7436,137.4519,137.7047,7267.0
2024-03-25 10:20:00,141.62,141.71,141.48,141.71,7426.0,137.7144,137.802,137.5783,137.802,7426.0
2024-03-25 10:30:00,141.72,141.88,141.7,141.8,8539.0,137.8117,137.9673,137.7922,137.8895,8539.0
2024-03-25 10:40:00,141.84,141.9,141.65,141.83,4595.0,137.9284,137.9867,137.7436,137.9187,4595.0
2024-03-25 10:50:00,141.89,142.01,141.82,142.01,3743.0,137.977,138.0937,137.9089,138.0937,3743.0
2024-03-25 11:00:00,142.01,142.05,141.92,142.03,4629.0,138.0937,138.1326,138.0062,138.1131,4629.0
2024-03-25 11:10:00,142.02,142.1,141.99,142.09,3858.0,138.1034,138.1812,138.0742,138.1715,3858.0
2024-03-25 11:20:00,142.09,142.25,142.07,142.22,2987.0,138.1715,138.3271,138.152,138.2979,2987.0
2024-03-25 11:30:00,142.17,142.25,141.97,142.04,6655.0,138.2493,138.3271,138.0548,138.1229,6655.0
2024-03-25 11:40:00,142.03,142.12,141.73,141.73,13188.0,138.1131,138.2007,137.8214,137.8214,13188.0
2024-03-25 11:50:00,141.73,141.8,141.67,141.75,7871.0,137.8214,137.8895,137.7631,137.8409,7871.0
2024-03-25 12:00:00,141.72,141.89,141.69,141.82,5763.0,137.8117,137.977,137.7825,137.9089,5763.0
2024-03-25 12:10:00,141.79,141.81,141.63,141.63,6317.0,137.8798,137.8992,137.7242,137.7242,6317.0
2024-03-25 12:20:00,141.65,141.69,141.51,141.63,5267.0,137.7436,137.7825,137.6075,137.7242,5267.0
2024-03-25 12:30:00,141.6,141.6,141.43,141.44,5613.0,137.695,137.695,137.5297,137.5394,5613.0
2024-03-25 12:40:00,141.36,141.44,141.31,141.34,5257.0,137.4616,137.5394,137.413,137.4422,5257.0
2024-03-25 12:50:00,141.28,141.37,141.27,141.34,8466.0,137.3838,137.4713,137.3741,137.4422,8466.0
2024-03-25 13:00:00,141.35,141.4,141.25,141.32,5701.0,137.4519,137.5005,137.3547,137.4227,5701.0
2024-03-25 13:10:00,141.32,141.33,141.22,141.25,3982.0,137.4227,137.4324,137.3255,137.3547,3982.0
2024-03-25 13:20:00,141.24,141.42,141.15,141.31,9898.0,137.3449,137.52,137.2574,137.413,9898.0
2024-03-25 13:30:00,141.31,141.35,141.23,141.23,10086.0,137.413,137.4519,137.3352,137.3352,10086.0
2024-03-25 13:40:00,141.27,141.27,141.13,141.13,10088.0,137.3741,137.3741,137.238,137.238,10088.0
2024-03-25 13:50:00,141.14,141.25,141.09,141.2,7940.0,137.2477,137.3547,137.1991,137.306,7940.0
2024-03-25 14:00:00,141.18,141.2,141.13,141.18,6351.0,137.2866,137.306,137.238,137.2866,6351.0
2024-03-25 14:10:00,141.18,141.46,141.15,141.46,13058.0,137.2866,137.5589,137.2574,137.5589,13058.0
2024-03-25 14:20:00,141.42,141.61,141.41,141.58,7900.0,137.52,137.7047,137.5102,137.6756,7900.0
2024-03-25 14:30:00,141.59,141.6,141.48,141.54,8020.0,137.6853,137.695,137.5783,137.6367,8020.0
2024-03-25 14:40:00,141.55,141.55,141.37,141.4,16257.0,137.6464,137.6464,137.4713,137.5005,16257.0
2024-03-25 14:50:00,141.39,141.42,141.31,141.41,9577.0,137.4908,137.52,137.413,137.5102,9577.0
2024-03-25 15:00:00,141.39,141.39,141.14,141.14,9163.0,137.4908,137.4908,137.2477,137.2477,9163.0
2024-03-25 15:10:00,141.15,141.15,141.08,141.15,13188.0,137.2574,137.2574,137.1893,137.2574,13188.0
2024-03-25 15:20:00,141.16,141.16,141.0,141.04,14208.0,137.2671,137.2671,137.1115,137.1504,14208.0
2024-03-25 15:30:00,141.05,141.07,140.89,140.92,19191.0,137.1602,137.1796,137.0046,137.0338,19191.0
2024-03-25 15:40:00,140.93,141.02,140.72,140.72,38090.0,137.0435,137.131,136.8393,136.8393,38090.0
2024-03-25 15:50:00,140.74,141.17,140.72,141.13,87892.0,136.8587,137.2769,136.8393,137.238,87892.0
2024-03-26 09:30:00,141.23,142.0,141.12,141.61,7928.0,137.3352,138.084,137.2282,137.7047,7928.0
2024-03-26 09:40:00,141.7,141.8,141.24,141.64,12570.0,137.7922,137.8895,137.3449,137.7339,12570.0
2024-03-26 09:50:00,141.72,142.07,141.69,141.95,4464.0,137.8117,138.152,137.7825,138.0353,4464.0
2024-03-26 10:00:00,141.89,142.23,141.83,142.22,18304.0,137.977,138.3076,137.9187,138.2979,18304.0
2024-03-26 10:10:00,142.2,142.26,141.97,142.02,17444.0,138.2785,138.3368,138.0548,138.1034,17444.0
2024-03-26 10:20:00,141.97,142.18,141.94,142.17,6743.0,138.0548,138.259,138.0256,138.2493,6743.0
2024-03-26 10:30:00,142.14,142.25,142.07,142.12,12020.0,138.2201,138.3271,138.152,138.2007,12020.0
2024-03-26 10:40:00,142.14,142.18,141.92,142.02,8854.0,138.2201,138.259,138.0062,138.1034,8854.0
2024-03-26 10:50:00,142.02,142.22,141.98,142.12,8844.0,138.1034,138.2979,138.0645,138.2007,8844.0
2024-03-26 11:00:00,142.12,142.46,142.09,142.44,12371.0,138.2007,138.5313,138.1715,138.5118,12371.0
2024-03-26 11:10:00,142.45,142.45,142.04,142.04,6089.0,138.5216,138.5216,138.1229,138.1229,6089.0
2024-03-26 11:20:00,142.06,142.06,141.92,142.03,5755.0,138.1423,138.1423,138.0062,138.1131,5755.0
2024-03-26 11:30:00,142.02,142.02,141.73,141.74,5567.0,138.1034,138.1034,137.8214,137.8311,5567.0
2024-03-26 11:40:00,141.74,141.92,141.74,141.87,5834.0,137.8311,138.0062,137.8311,137.9576,5834.0
2024-03-26 11:50:00,141.87,141.95,141.86,141.93,4721.0,137.9576,138.0353,137.9478,138.0159,4721.0
2024-03-26 12:00:00,141.9,141.93,141.64,141.65,11111.0,137.9867,138.0159,137.7339,137.7436,11111.0
2024-03-26 12:10:00,141.68,141.81,141.67,141.76,5503.0,137.7728,137.8992,137.7631,137.8506,5503.0
2024-03-26 12:20:00,141.74,141.9,141.72,141.85,7134.0,137.8311,137.9867,137.8117,137.9381,7134.0
2024-03-26 12:30:00,141.87,141.87,141.76,141.83,4995.0,137.9576,137.9576,137.8506,137.9187,4995.0
2024-03-26 12:40:00,141.84,141.9,141.79,141.89,4114.0,137.9284,137.9867,137.8798,137.977,4114.0
2024-03-26 12:50:00,141.87,142.02,141.85,142.01,9956.0,137.9576,138.1034,137.9381,138.0937,9956.0
2024-03-26 13:00:00,142.0,142.14,141.86,142.0,14248.0,138.084,138.2201,137.9478,138.084,14248.0
2024-03-26 13:10:00,142.0,142.0,141.83,141.88,5261.0,138.084,138.084,137.9187,137.9673,5261.0
2024-03-26 13:20:00,141.9,141.9,141.79,141.79,5121.0,137.9867,137.9867,137.8798,137.8798,5121.0
2024-03-26 13:30:00,141.79,142.02,141.74,141.93,12034.0,137.8798,138.1034,137.8311,138.0159,12034.0
2024-03-26 13:40:00,141.89,141.99,141.88,141.95,4600.0,137.977,138.0742,137.9673,138.0353,4600.0
2024-03-26 13:50:00,141.93,141.95,141.83,141.88,5546.0,138.0159,138.0353,137.9187,137.9673,5546.0
2024-03-26 14:00:00,141.87,141.95,141.85,141.89,9215.0,137.9576,138.0353,137.9381,137.977,9215.0
2024-03-26 14:10:00,141.89,142.0,141.89,142.0,8854.0,137.977,138.084,137.977,138.084,8854.0
2024-03-26 14:20:00,142.08,142.15,142.04,142.08,9900.0,138.1618,138.2298,138.1229,138.1618,9900.0
2024-03-26 14:30:00,142.1,142.12,141.99,141.99,5975.0,138.1812,138.2007,138.0742,138.0742,5975.0
2024-03-26 14:40:00,141.99,142.07,141.97,141.97,11246.0,138.0742,138.152,138.0548,138.0548,11246.0
2024-03-26 14:50:00,141.99,142.07,141.95,142.06,6371.0,138.0742,138.152,138.0353,138.1423,6371.0
2024-03-26 15:00:00,142.05,142.07,141.94,142.07,5614.0,138.1326,138.152,138.0256,138.152,5614.0
2024-03-26 15:10:00,142.09,142.17,142.08,142.14,7228.0,138.1715,138.2493,138.1618,138.2201,7228.0
2024-03-26 15:20:00,142.11,142.15,141.88,141.97,13161.0,138.1909,138.2298,137.9673,138.0548,13161.0
2024-03-26 15:30:00,141.94,142.08,141.89,142.08,12365.0,138.0256,138.1618,137.977,138.1618,12365.0
2024-03-26 15:40:00,142.07,142.18,141.75,141.77,21727.0,138.152,138.259,137.8409,137.8603,21727.0
2024-03-26 15:50:00,141.76,142.09,141.72,141.83,79113.0,137.8506,138.1715,137.8117,137.9187,79113.0
2024-03-27 09:30:00,143.0,143.81,142.21,143.81,8490.0,139.0564,139.8441,138.2882,139.8441,8490.0
2024-03-27 09:40:00,143.75,143.75,143.29,143.29,7142.0,139.7857,139.7857,139.3384,139.3384,7142.0
2024-03-27 09:50:00,143.22,143.72,143.18,143.59,7973.0,139.2703,139.7565,139.2314,139.6301,7973.0
2024-03-27 10:00:00,143.5,143.54,143.23,143.24,6899.0,139.5426,139.5815,139.28,139.2898,6899.0
2024-03-27 10:10:00,143.21,143.54,143.21,143.5,9231.0,139.2606,139.5815,139.2606,139.5426,9231.0
2024-03-27 10:20:00,143.51,143.56,143.26,143.33,8355.0,139.5523,139.6009,139.3092,139.3773,8355.0
2024-03-27 10:30:00,143.34,143.5,143.3,143.38,7316.0,139.387,139.5426,139.3481,139.4259,7316.0
2024-03-27 10:40:00,143.37,143.53,143.36,143.41,9454.0,139.4162,139.5718,139.4065,139.4551,9454.0
2024-03-27 10:50:00,143.39,143.51,143.35,143.39,9057.0,139.4356,139.5523,139.3967,139.4356,9057.0
2024-03-27 11:00:00,143.48,143.54,143.31,143.47,18813.0,139.5232,139.5815,139.3578,139.5134,18813.0
2024-03-27 11:10:00,143.47,143.48,143.1,143.21,15958.0,139.5134,139.5232,139.1536,139.2606,15958.0
2024-03-27 11:20:00,143.21,143.43,143.18,143.43,10382.0,139.2606,139.4745,139.2314,139.4745,10382.0
2024-03-27 11:30:00,143.43,143.45,143.24,143.28,13615.0,139.4745,139.494,139.2898,139.3287,13615.0
2024-03-27 11:40:00,143.3,143.45,143.28,143.37,10736.0,139.3481,139.494,139.3287,139.4162,10736.0
2024-03-27 11:50:00,143.38,143.48,143.27,143.32,7814.0,139.4259,139.5232,139.3189,139.3676,7814.0
2024-03-27 12:00:00,143.33,143.34,143.22,143.29,4256.0,139.3773,139.387,139.2703,139.3384,4256.0
2024-03-27 12:10:00,143.31,143.37,143.27,143.36,4722.0,139.3578,139.4162,139.3189,139.4065,4722.0
2024-03-27 12:20:00,143.36,143.45,143.33,143.44,6876.0,139.4065,139.494,139.3773,139.4843,6876.0
2024-03-27 12:30:00,143.44,143.44,143.37,143.44,3708.0,139.4843,139.4843,139.4162,139.4843,3708.0
2024-03-27 12:40:00,143.44,143.48,143.42,143.43,5477.0,139.4843,139.5232,139.4648,139.4745,5477.0
2024-03-27 12:50:00,143.42,143.42,143.31,143.35,6293.0,139.4648,139.4648,139.3578,139.3967,6293.0
2024-03-27 13:00:00,143.34,143.45,143.33,143.4,7101.0,139.387,139.494,139.3773,139.4454,7101.0
2024-03-27 13:10:00,143.39,143.41,143.35,143.39,5477.0,139.4356,139.4551,139.3967,139.4356,5477.0
2024-03-27 13:20:00,143.4,143.49,143.39,143.49,8183.0,139.4454,139.5329,139.4356,139.5329,8183.0
2024-03-27 13:30:00,143.51,143.51,143.38,143.43,11053.0,139.5523,139.5523,139.4259,139.4745,11053.0
2024-03-27 13:40:00,143.43,143.47,143.33,143.36,9601.0,139.4745,139.5134,139.3773,139.4065,9601.0
2024-03-27 13:50:00,143.36,143.36,143.28,143.28,6468.0,139.4065,139.4065,139.3287,139.3287,6468.0
2024-03-27 14:00:00,143.27,143.31,143.25,143.31,8461.0,139.3189,139.3578,139.2995,139.3578,8461.0
2024-03-27 14:10:00,143.32,143.47,143.32,143.47,14176.0,139.3676,139.5134,139.3676,139.5134,14176.0
2024-03-27 14:20:00,143.43,143.54,143.4,143.54,5503.0,139.4745,139.5815,139.4454,139.5815,5503.0
2024-03-27 14:30:00,143.57,143.6,143.46,143.47,5901.0,139.6107,139.6398,139.5037,139.5134,5901.0
2024-03-27 14:40:00,143.47,143.64,143.46,143.64,6529.0,139.5134,139.6787,139.5037,139.6787,6529.0
2024-03-27 14:50:00,143.62,143.62,143.47,143.59,7697.0,139.6593,139.6593,139.5134,139.6301,7697.0
2024-03-27 15:00:00,143.63,143.68,143.57,143.61,7059.0,139.669,139.7176,139.6107,139.6496,7059.0
2024-03-27 15:10:00,143.57,143.65,143.51,143.54,6658.0,139.6107,139.6885,139.5523,139.5815,6658.0
2024-03-27 15:20:00,143.54,143.85,143.5,143.85,23184.0,139.5815,139.8829,139.5426,139.8829,23184.0
2024-03-27 15:30:00,143.86,144.24,143.85,144.24,31997.0,139.8927,140.2622,139.8829,140.2622,31997.0
2024-03-27 15:40:00,144.21,144.27,143.99,144.12,44367.0,140.233,140.2914,140.0191,140.1455,44367.0
2024-03-27 15:50:00,144.12,144.6,144.09,144.55,156186.0,140.1455,140.6123,140.1163,140.5636,156186.0
2024-03-28 09:30:00,145.0,145.25,144.81,144.91,20573.0,141.0012,141.2443,140.8165,140.9137,20573.0
2024-03-28 09:40:00,144.91,145.01,144.82,144.92,5864.0,140.9137,141.011,140.8262,140.9234,5864.0
2024-03-28 09:50:00,144.89,145.12,144.75,145.12,6037.0,140.8943,141.1179,140.7581,141.1179,6037.0
2024-03-28 10:00:00,145.12,145.39,145.12,145.28,18222.0,141.1179,141.3805,141.1179,141.2735,18222.0
2024-03-28 10:10:00,145.28,145.38,145.12,145.19,6389.0,141.2735,141.3708,141.1179,141.186,6389.0
2024-03-28 10:20:00,145.15,145.25,145.05,145.05,11900.0,141.1471,141.2443,141.0499,141.0499,11900.0
2024-03-28 10:30:00,145.04,145.19,144.99,145.05,13584.0,141.0401,141.186,140.9915,141.0499,13584.0
2024-03-28 10:40:00,145.05,145.05,144.77,144.8,8138.0,141.0499,141.0499,140.7776,140.8068,8138.0
2024-03-28 10:50:00,144.8,145.01,144.79,144.94,5444.0,140.8068,141.011,140.797,140.9429,5444.0
2024-03-28 11:00:00,144.93,145.0,144.82,144.84,8414.0,140.9332,141.0012,140.8262,140.8456,8414.0
2024-03-28 11:10:00,144.83,144.83,144.63,144.68,18211.0,140.8359,140.8359,140.6414,140.6901,18211.0
2024-03-28 11:20:00,144.66,144.71,144.44,144.44,10140.0,140.6706,140.7192,140.4567,140.4567,10140.0
2024-03-28 11:30:00,144.46,144.71,144.41,144.69,17235.0,140.4761,140.7192,140.4275,140.6998,17235.0
2024-03-28 11:40:00,144.72,144.8,144.65,144.74,16801.0,140.729,140.8068,140.6609,140.7484,16801.0
2024-03-28 11:50:00,144.72,144.96,144.7,144.84,16106.0,140.729,140.9623,140.7095,140.8456,16106.0
2024-03-28 12:00:00,144.87,145.0,144.85,144.95,14044.0,140.8748,141.0012,140.8554,140.9526,14044.0
2024-03-28 12:10:00,144.95,144.95,144.86,144.92,8202.0,140.9526,140.9526,140.8651,140.9234,8202.0
2024-03-28 12:20:00,144.93,145.16,144.93,145.08,13065.0,140.9332,141.1568,140.9332,141.079,13065.0
2024-03-28 12:30:00,145.05,145.11,144.94,144.95,52796.0,141.0499,141.1082,140.9429,140.9526,52796.0
2024-03-28 12:40:00,144.85,144.95,144.77,144.86,4961.0,140.8554,140.9526,140.7776,140.8651,4961.0
2024-03-28 12:50:00,144.86,145.08,144.86,144.98,28505.0,140.8651,141.079,140.8651,140.9818,28505.0
2024-03-28 13:00:00,144.99,145.07,144.84,144.85,47054.0,140.9915,141.0693,140.8456,140.8554,47054.0
2024-03-28 13:10:00,144.9,144.96,144.88,144.91,3969.0,140.904,140.9623,140.8845,140.9137,3969.0
2024-03-28 13:20:00,144.94,144.99,144.88,144.96,6855.0,140.9429,140.9915,140.8845,140.9623,6855.0
2024-03-28 13:30:00,144.92,144.97,144.89,144.96,5989.0,140.9234,140.9721,140.8943,140.9623,5989.0
2024-03-28 13:40:00,144.94,144.99,144.91,144.96,6434.0,140.9429,140.9915,140.9137,140.9623,6434.0
2024-03-28 13:50:00,144.96,145.14,144.9,145.14,10841.0,140.9623,141.1374,140.904,141.1374,10841.0
2024-03-28 14:00:00,145.12,145.16,145.04,145.08,5350.0,141.1179,141.1568,141.0401,141.079,5350.0
2024-03-28 14:10:00,145.08,145.23,145.06,145.19,15333.0,141.079,141.2249,141.0596,141.186,15333.0
2024-03-28 14:20:00,145.23,145.28,145.2,145.2,7608.0,141.2249,141.2735,141.1957,141.1957,7608.0
2024-03-28 14:30:00,145.18,145.21,145.13,145.2,7461.0,141.1763,141.2054,141.1276,141.1957,7461.0
2024-03-28 14:40:00,145.21,145.21,145.13,145.16,8449.0,141.2054,141.2054,141.1276,141.1568,8449.0
2024-03-28 14:50:00,145.16,145.35,145.12,145.29,13124.0,141.1568,141.3416,141.1179,141.2832,13124.0
2024-03-28 15:00:00,145.3,145.33,145.08,145.09,22001.0,141.293,141.3221,141.079,141.0888,22001.0
2024-03-28 15:10:00,145.09,145.24,145.09,145.2,13358.0,141.0888,141.2346,141.0888,141.1957,13358.0
2024-03-28 15:20:00,145.21,145.34,145.19,145.3,17698.0,141.2054,141.3319,141.186,141.293,17698.0
2024-03-28 15:30:00,145.31,145.35,145.01,145.04,21693.0,141.3027,141.3416,141.011,141.0401,21693.0
2024-03-28 15:40:00,145.06,145.09,144.88,145.0,45379.0,141.0596,141.0888,140.8845,141.0012,45379.0
2024-03-28 15:50:00,145.0,145.12,144.72,144.8,167749.0,141.0012,141.1179,140.729,140.8068,167749.0
2024-04-01 09:30:00,145.12,145.61,143.74,144.11,14478.0,141.1179,141.5944,139.776,140.1358,14478.0
2024-04-01 09:40:00,144.15,144.17,143.78,144.0,7118.0,140.1747,140.1941,139.8149,140.0288,7118.0
2024-04-01 09:50:00,144.03,144.22,143.92,144.22,9694.0,140.058,140.2427,139.951,140.2427,9694.0
2024-04-01 10:00:00,144.1,144.1,143.25,143.38,9630.0,140.1261,140.1261,139.2995,139.4259,9630.0
2024-04-01 10:10:00,143.35,143.55,143.13,143.37,4625.0,139.3967,139.5912,139.1828,139.4162,4625.0
2024-04-01 10:20:00,143.37,143.37,142.93,142.96,5016.0,139.4162,139.4162,138.9883,139.0175,5016.0
2024-04-01 10:30:00,142.94,143.43,142.77,143.3,32552.0,138.998,139.4745,138.8327,139.3481,32552.0
2024-04-01 10:40:00,143.3,143.46,143.17,143.45,3567.0,139.3481,139.5037,139.2217,139.494,3567.0
2024-04-01 10:50:00,143.53,143.53,143.2,143.36,7847.0,139.5718,139.5718,139.2509,139.4065,7847.0
2024-04-01 11:00:00,143.39,143.54,143.35,143.47,8132.0,139.4356,139.5815,139.3967,139.5134,8132.0
2024-04-01 11:10:00,143.45,143.65,143.4,143.56,10066.0,139.494,139.6885,139.4454,139.6009,10066.0
2024-04-01 11:20:00,143.56,143.6,143.38,143.42,7576.0,139.6009,139.6398,139.4259,139.4648,7576.0
2024-04-01 11:30:00,143.43,143.47,143.32,143.45,6614.0,139.4745,139.5134,139.3676,139.494,6614.0
2024-04-01 11:40:00,143.38,143.39,143.19,143.26,7142.0,139.4259,139.4356,139.2412,139.3092,7142.0
2024-04-01 11:50:00,143.23,143.29,143.17,143.24,9552.0,139.28,139.3384,139.2217,139.2898,9552.0
2024-04-01 12:00:00,143.2,143.41,143.2,143.41,4582.0,139.2509,139.4551,139.2509,139.4551,4582.0
2024-04-01 12:10:00,143.41,143.45,143.3,143.4,6372.0,139.4551,139.494,139.3481,139.4454,6372.0
2024-04-01 12:20:00,143.42,143.58,143.36,143.55,6358.0,139.4648,139.6204,139.4065,139.5912,6358.0
2024-04-01 12:30:00,143.52,143.6,143.5,143.51,3818.0,139.562,139.6398,139.5426,139.5523,3818.0
2024-04-01 12:40:00,143.51,143.54,143.38,143.41,5432.0,139.5523,139.5815,139.4259,139.4551,5432.0
2024-04-01 12:50:00,143.43,143.52,143.32,143.33,4883.0,139.4745,139.562,139.3676,139.3773,4883.0
2024-04-01 13:00:00,143.28,143.32,143.02,143.09,51480.0,139.3287,139.3676,139.0758,139.1439,51480.0
2024-04-01 13:10:00,143.06,143.1,142.9,142.98,10432.0,139.1147,139.1536,138.9591,139.0369,10432.0
2024-04-01 13:20:00,142.94,143.17,142.91,143.03,7907.0,138.998,139.2217,138.9689,139.0856,7907.0
2024-04-01 13:30:00,143.03,143.1,142.94,143.09,7696.0,139.0856,139.1536,138.998,139.1439,7696.0
2024-04-01 13:40:00,143.08,143.31,143.04,143.26,30633.0,139.1342,139.3578,139.0953,139.3092,30633.0
2024-04-01 13:50:00,143.27,143.34,143.21,143.28,8321.0,139.3189,139.387,139.2606,139.3287,8321.0
2024-04-01 14:00:00,143.28,143.34,143.22,143.28,15343.0,139.3287,139.387,139.2703,139.3287,15343.0
2024-04-01 14:10:00,143.27,143.43,143.22,143.38,19971.0,139.3189,139.4745,139.2703,139.4259,19971.0
2024-04-01 14:20:00,143.38,143.44,143.34,143.34,9512.0,139.4259,139.4843,139.387,139.387,9512.0
2024-04-01 14:30:00,143.35,143.35,143.15,143.19,10698.0,139.3967,139.3967,139.2023,139.2412,10698.0
2024-04-01 14:40:00,143.19,143.28,143.13,143.13,10227.0,139.2412,139.3287,139.1828,139.1828,10227.0
2024-04-01 14:50:00,143.12,143.12,142.9,142.92,8404.0,139.1731,139.1731,138.9591,138.9786,8404.0
2024-04-01 15:00:00,142.93,142.94,142.79,142.8,20688.0,138.9883,138.998,138.8522,138.8619,20688.0
2024-04-01 15:10:00,142.82,142.97,142.8,142.97,14424.0,138.8814,139.0272,138.8619,139.0272,14424.0
2024-04-01 15:20:00,142.98,143.11,142.85,142.97,24973.0,139.0369,139.1634,138.9105,139.0272,24973.0
2024-04-01 15:30:00,142.98,143.25,142.96,143.05,17069.0,139.0369,139.2995,139.0175,139.105,17069.0
2024-04-01 15:40:00,143.03,143.24,142.91,143.18,41243.0,139.0856,139.2898,138.9689,139.2314,41243.0
2024-04-01 15:50:00,143.17,143.43,143.08,143.34,99538.0,139.2217,139.4745,139.1342,139.387,99538.0
2024-04-02 09:30:00,143.09,143.41,142.74,142.96,20825.0,139.1439,139.4551,138.8036,139.0175,20825.0
2024-04-02 09:40:00,142.96,142.96,141.86,141.99,6808.0,139.0175,139.0175,137.9478,138.0742,6808.0
2024-04-02 09:50:00,141.62,142.14,141.62,142.14,2643.0,137.7144,138.2201,137.7144,138.2201,2643.0
2024-04-02 10:00:00,142.01,142.37,141.93,141.96,4203.0,138.0937,138.4438,138.0159,138.0451,4203.0
2024-04-02 10:10:00,141.66,141.66,141.49,141.53,5679.0,137.7533,137.7533,137.588,137.6269,5679.0
2024-04-02 10:20:00,141.56,141.62,141.43,141.52,5217.0,137.6561,137.7144,137.5297,137.6172,5217.0
2024-04-02 10:30:00,141.52,141.66,141.51,141.58,17446.0,137.6172,137.7533,137.6075,137.6756,17446.0
2024-04-02 10:40:00,141.55,141.66,141.24,141.24,7103.0,137.6464,137.7533,137.3449,137.3449,7103.0
2024-04-02 10:50:00,141.19,141.28,141.16,141.21,7174.0,137.2963,137.3838,137.2671,137.3158,7174.0
2024-04-02 11:00:00,141.23,141.24,141.02,141.09,11640.0,137.3352,137.3449,137.131,137.1991,11640.0
2024-04-02 11:10:00,141.06,141.26,141.01,141.04,6875.0,137.1699,137.3644,137.1213,137.1504,6875.0
2024-04-02 11:20:00,140.99,141.0,140.88,140.88,6047.0,137.1018,137.1115,136.9949,136.9949,6047.0
2024-04-02 11:30:00,140.87,141.23,140.77,141.02,33567.0,136.9851,137.3352,136.8879,137.131,33567.0
2024-04-02 11:40:00,141.05,141.13,141.01,141.03,6263.0,137.1602,137.238,137.1213,137.1407,6263.0
2024-04-02 11:50:00,141.06,141.25,141.0,141.11,11542.0,137.1699,137.3547,137.1115,137.2185,11542.0
2024-04-02 12:00:00,141.13,141.18,140.84,140.88,3911.0,137.238,137.2866,136.956,136.9949,3911.0
2024-04-02 12:10:00,140.91,140.94,140.88,140.93,1300.0,137.024,137.0532,136.9949,137.0435,1300.0
2024-04-02 12:20:00,140.96,141.06,140.93,141.05,8027.0,137.0726,137.1699,137.0435,137.1602,8027.0
2024-04-02 12:30:00,141.06,141.06,140.95,141.0,1700.0,137.1699,137.1699,137.0629,137.1115,1700.0
2024-04-02 12:40:00,141.0,141.2,140.99,141.15,6199.0,137.1115,137.306,137.1018,137.2574,6199.0
2024-04-02 12:50:00,141.12,141.12,141.01,141.08,1416.0,137.2282,137.2282,137.1213,137.1893,1416.0
2024-04-02 13:00:00,141.08,141.1,140.92,140.95,3095.0,137.1893,137.2088,137.0338,137.0629,3095.0
2024-04-02 13:10:00,140.93,140.94,140.87,140.89,4256.0,137.0435,137.0532,136.9851,137.0046,4256.0
2024-04-02 13:20:00,140.88,140.9,140.78,140.85,7928.0,136.9949,137.0143,136.8976,136.9657,7928.0
2024-04-02 13:30:00,140.82,140.83,140.58,140.59,2541.0,136.9365,136.9462,136.7031,136.7129,2541.0
2024-04-02 13:40:00,140.59,140.65,140.5,140.6,4193.0,136.7129,136.7712,136.6253,136.7226,4193.0
2024-04-02 13:50:00,140.57,140.7,140.5,140.69,5841.0,136.6934,136.8198,136.6253,136.8101,5841.0
2024-04-02 14:00:00,140.64,140.72,140.62,140.72,3727.0,136.7615,136.8393,136.742,136.8393,3727.0
2024-04-02 14:10:00,140.71,140.74,140.6,140.65,3806.0,136.8295,136.8587,136.7226,136.7712,3806.0
2024-04-02 14:20:00,140.66,140.73,140.57,140.71,4676.0,136.7809,136.849,136.6934,136.8295,4676.0
2024-04-02 14:30:00,140.68,141.03,140.65,141.03,6274.0,136.8004,137.1407,136.7712,137.1407,6274.0
2024-04-02 14:40:00,141.06,141.26,141.06,141.19,8901.0,137.1699,137.3644,137.1699,137.2963,8901.0
2024-04-02 14:50:00,141.19,141.23,141.03,141.05,7279.0,137.2963,137.3352,137.1407,137.1602,7279.0
2024-04-02 15:00:00,141.05,141.27,141.0,141.22,6036.0,137.1602,137.3741,137.1115,137.3255,6036.0
2024-04-02 15:10:00,141.25,141.4,141.25,141.37,9230.0,137.3547,137.5005,137.3547,137.4713,9230.0
2024-04-02 15:20:00,141.4,141.52,141.4,141.5,9789.0,137.5005,137.6172,137.5005,137.5978,9789.0
2024-04-02 15:30:00,141.51,141.67,141.41,141.62,16974.0,137.6075,137.7631,137.5102,137.7144,16974.0
2024-04-02 15:40:00,141.61,141.72,141.37,141.47,23471.0,137.7047,137.8117,137.4713,137.5686,23471.0
2024-04-02 15:50:00,141.46,141.91,141.42,141.69,137905.0,137.5589,137.9964,137.52,137.7825,137905.0
2024-04-03 09:30:00,141.7,142.33,141.64,142.33,15291.0,137.7922,138.4049,137.7339,138.4049,15291.0
2024-04-03 09:40:00,142.23,142.55,142.1,142.31,6979.0,138.3076,138.6188,138.1812,138.3854,6979.0
2024-04-03 09:50:00,142.46,142.46,142.08,142.31,10174.0,138.5313,138.5313,138.1618,138.3854,10174.0
2024-04-03 10:00:00,142.38,142.94,142.36,142.38,6623.0,138.4535,138.998,138.434,138.4535,6623.0
2024-04-03 10:10:00,142.34,142.45,142.03,142.12,2972.0,138.4146,138.5216,138.1131,138.2007,2972.0
2024-04-03 10:20:00,142.14,142.16,141.99,142.12,3394.0,138.2201,138.2396,138.0742,138.2007,3394.0
2024-04-03 10:30:00,142.08,142.19,142.05,142.13,1379.0,138.1618,138.2687,138.1326,138.2104,1379.0
2024-04-03 10:40:00,142.04,142.1,141.92,142.03,4003.0,138.1229,138.1812,138.0062,138.1131,4003.0
2024-04-03 10:50:00,142.02,142.27,142.02,142.18,7275.0,138.1034,138.3465,138.1034,138.259,7275.0
2024-04-03 11:00:00,142.12,142.12,141.88,141.97,3824.0,138.2007,138.2007,137.9673,138.0548,3824.0
2024-04-03 11:10:00,141.88,141.9,141.75,141.81,3034.0,137.9673,137.9867,137.8409,137.8992,3034.0
2024-04-03 11:20:00,141.85,141.86,141.54,141.58,11118.0,137.9381,137.9478,137.6367,137.6756,11118.0
2024-04-03 11:30:00,141.52,141.59,141.43,141.47,14047.0,137.6172,137.6853,137.5297,137.5686,14047.0
2024-04-03 11:40:00,141.42,141.76,141.36,141.63,19477.0,137.52,137.8506,137.4616,137.7242,19477.0
2024-04-03 11:50:00,141.57,141.75,141.53,141.55,5717.0,137.6658,137.8409,137.6269,137.6464,5717.0
2024-04-03 12:00:00,141.52,141.95,141.49,141.94,11541.0,137.6172,138.0353,137.588,138.0256,11541.0
2024-04-03 12:10:00,141.94,141.99,141.64,141.79,6784.0,138.0256,138.0742,137.7339,137.8798,6784.0
2024-04-03 12:20:00,141.76,141.99,141.71,141.99,3900.0,137.8506,138.0742,137.802,138.0742,3900.0
2024-04-03 12:30:00,142.0,142.01,141.68,141.72,5673.0,138.084,138.0937,137.7728,137.8117,5673.0
2024-04-03 12:40:00,141.78,141.91,141.77,141.78,4348.0,137.87,137.9964,137.8603,137.87,4348.0
2024-04-03 12:50:00,141.77,141.99,141.75,141.9,4916.0,137.8603,138.0742,137.8409,137.9867,4916.0
2024-04-03 13:00:00,141.89,141.97,141.79,141.81,5007.0,137.977,138.0548,137.8798,137.8992,5007.0
2024-04-03 13:10:00,141.77,141.91,141.7,141.72,6130.0,137.8603,137.9964,137.7922,137.8117,6130.0
2024-04-03 13:20:00,141.74,141.75,141.65,141.75,4880.0,137.8311,137.8409,137.7436,137.8409,4880.0
2024-04-03 13:30:00,141.78,141.8,141.69,141.72,5489.0,137.87,137.8895,137.7825,137.8117,5489.0
2024-04-03 13:40:00,141.74,141.95,141.74,141.84,5024.0,137.8311,138.0353,137.8311,137.9284,5024.0
2024-04-03 13:50:00,141.89,141.93,141.68,141.74,7054.0,137.977,138.0159,137.7728,137.8311,7054.0
2024-04-03 14:00:00,141.75,141.82,141.72,141.77,5586.0,137.8409,137.9089,137.8117,137.8603,5586.0
2024-04-03 14:10:00,141.78,141.89,141.75,141.85,5374.0,137.87,137.977,137.8409,137.9381,5374.0
2024-04-03 14:20:00,141.8,141.89,141.69,141.77,8218.0,137.8895,137.977,137.7825,137.8603,8218.0
2024-04-03 14:30:00,141.73,141.78,141.63,141.73,5823.0,137.8214,137.87,137.7242,137.8214,5823.0
2024-04-03 14:40:00,141.75,141.9,141.68,141.72,6266.0,137.8409,137.9867,137.7728,137.8117,6266.0
2024-04-03 14:50:00,141.72,141.76,141.55,141.55,6589.0,137.8117,137.8506,137.6464,137.6464,6589.0
2024-04-03 15:00:00,141.53,141.56,141.45,141.49,7273.0,137.6269,137.6561,137.5491,137.588,7273.0
2024-04-03 15:10:00,141.47,141.48,141.13,141.17,11330.0,137.5686,137.5783,137.238,137.2769,11330.0
2024-04-03 15:20:00,141.15,141.22,141.1,141.16,7925.0,137.2574,137.3255,137.2088,137.2671,7925.0
2024-04-03 15:30:00,141.14,141.5,141.14,141.36,10723.0,137.2477,137.5978,137.2477,137.4616,10723.0
2024-04-03 15:40:00,141.38,141.54,141.35,141.53,13807.0,137.4811,137.6367,137.4519,137.6269,13807.0
2024-04-03 15:50:00,141.56,141.84,141.47,141.73,188572.0,137.6561,137.9284,137.5686,137.8214,188572.0
2024-04-04 09:30:00,142.62,142.63,142.13,142.45,15429.0,138.6869,138.6966,138.2104,138.5216,15429.0
2024-04-04 09:40:00,142.44,143.09,142.11,142.96,8626.0,138.5118,139.1439,138.1909,139.0175,8626.0
2024-04-04 09:50:00,143.08,143.47,142.88,143.47,13816.0,139.1342,139.5134,138.9397,139.5134,13816.0
2024-04-04 10:00:00,143.38,143.48,143.08,143.25,10961.0,139.4259,139.5232,139.1342,139.2995,10961.0
2024-04-04 10:10:00,143.15,143.25,142.9,143.02,11147.0,139.2023,139.2995,138.9591,139.0758,11147.0
2024-04-04 10:20:00,143.02,143.25,142.89,143.17,9494.0,139.0758,139.2995,138.9494,139.2217,9494.0
2024-04-04 10:30:00,143.15,143.52,143.14,143.36,7279.0,139.2023,139.562,139.1925,139.4065,7279.0
2024-04-04 10:40:00,143.47,143.7,143.46,143.65,7354.0,139.5134,139.7371,139.5037,139.6885,7354.0
2024-04-04 10:50:00,143.7,143.77,143.47,143.56,12543.0,139.7371,139.8052,139.5134,139.6009,12543.0
2024-04-04 11:00:00,143.57,143.59,143.25,143.46,17888.0,139.6107,139.6301,139.2995,139.5037,17888.0
2024-04-04 11:10:00,143.43,143.6,143.35,143.6,24493.0,139.4745,139.6398,139.3967,139.6398,24493.0
2024-04-04 11:20:00,143.61,143.64,143.46,143.56,8810.0,139.6496,139.6787,139.5037,139.6009,8810.0
2024-04-04 11:30:00,143.53,143.58,143.39,143.45,5621.0,139.5718,139.6204,139.4356,139.494,5621.0
2024-04-04 11:40:00,143.42,143.66,143.42,143.64,12479.0,139.4648,139.6982,139.4648,139.6787,12479.0
2024-04-04 11:50:00,143.64,143.84,143.64,143.79,11743.0,139.6787,139.8732,139.6787,139.8246,11743.0
2024-04-04 12:00:00,143.78,143.98,143.78,143.95,11071.0,139.8149,140.0094,139.8149,139.9802,11071.0
2024-04-04 12:10:00,143.93,143.93,143.63,143.64,5512.0,139.9607,139.9607,139.669,139.6787,5512.0
2024-04-04 12:20:00,143.64,143.64,143.45,143.47,7557.0,139.6787,139.6787,139.494,139.5134,7557.0
2024-04-04 12:30:00,143.43,143.56,143.35,143.56,10784.0,139.4745,139.6009,139.3967,139.6009,10784.0
2024-04-04 12:40:00,143.57,143.64,143.52,143.61,13376.0,139.6107,139.6787,139.562,139.6496,13376.0
2024-04-04 12:50:00,143.61,143.61,143.28,143.28,7323.0,139.6496,139.6496,139.3287,139.3287,7323.0
2024-04-04 13:00:00,143.26,143.26,142.92,142.95,5696.0,139.3092,139.3092,138.9786,139.0078,5696.0
2024-04-04 13:10:00,142.98,142.99,142.84,142.92,8792.0,139.0369,139.0467,138.9008,138.9786,8792.0
2024-04-04 13:20:00,142.92,143.03,142.85,143.02,9947.0,138.9786,139.0856,138.9105,139.0758,9947.0
2024-04-04 13:30:00,143.02,143.04,142.73,142.74,15283.0,139.0758,139.0953,138.7938,138.8036,15283.0
2024-04-04 13:40:00,142.7,142.71,142.47,142.67,9469.0,138.7647,138.7744,138.541,138.7355,9469.0
2024-04-04 13:50:00,142.67,142.67,142.35,142.4,12450.0,138.7355,138.7355,138.4243,138.4729,12450.0
2024-04-04 14:00:00,142.38,142.4,141.84,141.9,8972.0,138.4535,138.4729,137.9284,137.9867,8972.0
2024-04-04 14:10:00,141.82,141.83,141.34,141.35,13594.0,137.9089,137.9187,137.4422,137.4519,13594.0
2024-04-04 14:20:00,141.33,141.42,140.94,140.96,14589.0,137.4324,137.52,137.0532,137.0726,14589.0
2024-04-04 14:30:00,140.94,140.94,140.37,140.69,16004.0,137.0532,137.0532,136.4989,136.8101,16004.0
2024-04-04 14:40:00,140.63,140.63,140.35,140.46,15373.0,136.7517,136.7517,136.4795,136.5864,15373.0
2024-04-04 14:50:00,140.4,140.43,139.89,139.97,12673.0,136.5281,136.5573,136.0322,136.11,12673.0
2024-04-04 15:00:00,139.98,140.16,139.66,140.01,11662.0,136.1197,136.2947,135.8085,136.1488,11662.0
2024-04-04 15:10:00,139.98,139.99,139.66,139.81,13253.0,136.1197,136.1294,135.8085,135.9544,13253.0
2024-04-04 15:20:00,139.83,140.06,139.58,139.59,16867.0,135.9738,136.1975,135.7307,135.7404,16867.0
2024-04-04 15:30:00,139.59,139.8,139.52,139.57,19054.0,135.7404,135.9446,135.6724,135.721,19054.0
2024-04-04 15:40:00,139.58,140.03,139.43,140.03,24248.0,135.7307,136.1683,135.5848,136.1683,24248.0
2024-04-04 15:50:00,140.04,140.19,139.72,139.76,114547.0,136.178,136.3239,135.8668,135.9057,114547.0
2024-04-05 09:30:00,139.5,139.64,139.01,139.3,17905.0,135.6529,135.7891,135.1764,135.4584,17905.0
2024-04-05 09:40:00,139.52,139.53,138.77,139.19,5602.0,135.6724,135.6821,134.943,135.3515,5602.0
2024-04-05 09:50:00,139.15,139.59,139.13,139.41,4906.0,135.3126,135.7404,135.2931,135.5654,4906.0
2024-04-05 10:00:00,139.35,139.41,138.85,138.95,11325.0,135.507,135.5654,135.0208,135.1181,11325.0
2024-04-05 10:10:00,139.19,139.39,139.11,139.14,4614.0,135.3515,135.5459,135.2737,135.3028,4614.0
2024-04-05 10:20:00,139.12,139.26,139.09,139.25,4113.0,135.2834,135.4195,135.2542,135.4098,4113.0
2024-04-05 10:30:00,139.3,139.46,139.23,139.28,5152.0,135.4584,135.614,135.3904,135.439,5152.0
2024-04-05 10:40:00,139.24,139.53,139.24,139.53,8543.0,135.4001,135.6821,135.4001,135.6821,8543.0
2024-04-05 10:50:00,139.59,139.67,139.37,139.53,11832.0,135.7404,135.8182,135.5265,135.6821,11832.0
2024-04-05 11:00:00,139.48,139.48,139.15,139.3,7601.0,135.6335,135.6335,135.3126,135.4584,7601.0
2024-04-05 11:10:00,139.28,139.4,138.89,138.91,10445.0,135.439,135.5557,135.0597,135.0792,10445.0
2024-04-05 11:20:00,138.97,139.38,138.97,139.38,13129.0,135.1375,135.5362,135.1375,135.5362,13129.0
2024-04-05 11:30:00,139.44,139.44,139.19,139.29,7146.0,135.5946,135.5946,135.3515,135.4487,7146.0
2024-04-05 11:40:00,139.31,139.52,139.28,139.3,9298.0,135.4682,135.6724,135.439,135.4584,9298.0
2024-04-05 11:50:00,139.31,139.5,139.3,139.41,13431.0,135.4682,135.6529,135.4584,135.5654,13431.0
2024-04-05 12:00:00,139.43,139.43,139.22,139.34,9256.0,135.5848,135.5848,135.3806,135.4973,9256.0
2024-04-05 12:10:00,139.31,139.41,139.25,139.39,10724.0,135.4682,135.5654,135.4098,135.5459,10724.0
2024-04-05 12:20:00,139.4,139.5,139.23,139.23,8290.0,135.5557,135.6529,135.3904,135.3904,8290.0
2024-04-05 12:30:00,139.2,139.23,139.01,139.06,4746.0,135.3612,135.3904,135.1764,135.225,4746.0
2024-04-05 12:40:00,139.06,139.09,138.98,139.01,5407.0,135.225,135.2542,135.1473,135.1764,5407.0
2024-04-05 12:50:00,139.0,139.18,139.0,139.18,4185.0,135.1667,135.3417,135.1667,135.3417,4185.0
2024-04-05 13:00:00,139.3,139.34,138.84,138.86,5133.0,135.4584,135.4973,135.0111,135.0306,5133.0
2024-04-05 13:10:00,138.9,138.92,138.7,138.74,6366.0,135.0695,135.0889,134.875,134.9139,6366.0
2024-04-05 13:20:00,138.69,138.8,138.64,138.79,5071.0,134.8653,134.9722,134.8166,134.9625,5071.0
2024-04-05 13:30:00,138.82,138.85,138.74,138.81,8265.0,134.9917,135.0208,134.9139,134.9819,8265.0
2024-04-05 13:40:00,138.81,138.86,138.52,138.56,14109.0,134.9819,135.0306,134.6999,134.7388,14109.0
2024-04-05 13:50:00,138.56,138.59,138.27,138.4,16831.0,134.7388,134.768,134.4568,134.5832,16831.0
2024-04-05 14:00:00,138.36,138.88,138.23,138.88,16113.0,134.5444,135.05,134.4179,135.05,16113.0
2024-04-05 14:10:00,138.83,138.91,138.74,138.84,6168.0,135.0014,135.0792,134.9139,135.0111,6168.0
2024-04-05 14:20:00,138.87,138.99,138.62,138.62,9790.0,135.0403,135.157,134.7972,134.7972,9790.0
2024-04-05 14:30:00,138.64,138.82,138.6,138.8,7321.0,134.8166,134.9917,134.7777,134.9722,7321.0
2024-04-05 14:40:00,138.8,138.85,138.52,138.55,9032.0,134.9722,135.0208,134.6999,134.7291,9032.0
2024-04-05 14:50:00,138.53,138.62,138.48,138.61,14946.0,134.7097,134.7972,134.661,134.7875,14946.0
2024-04-05 15:00:00,138.6,138.72,138.59,138.68,11494.0,134.7777,134.8944,134.768,134.8555,11494.0
2024-04-05 15:10:00,138.7,138.75,138.57,138.7,13747.0,134.875,134.9236,134.7486,134.875,13747.0
2024-04-05 15:20:00,138.71,138.77,138.62,138.7,13193.0,134.8847,134.943,134.7972,134.875,13193.0
2024-04-05 15:30:00,138.67,139.03,138.6,138.87,16992.0,134.8458,135.1959,134.7777,135.0403,16992.0
2024-04-05 15:40:00,138.89,138.93,138.7,138.93,26510.0,135.0597,135.0986,134.875,135.0986,26510.0
2024-04-05 15:50:00,138.94,139.11,138.82,139.01,107334.0,135.1084,135.2737,134.9917,135.1764,107334.0
2024-04-08 09:30:00,139.77,140.23,139.3,139.65,26492.0,135.9155,136.3628,135.4584,135.7988,26492.0
2024-04-08 09:40:00,139.65,139.88,139.48,139.48,8073.0,135.7988,136.0224,135.6335,135.6335,8073.0
2024-04-08 09:50:00,139.49,139.63,139.42,139.58,11687.0,135.6432,135.7793,135.5751,135.7307,11687.0
2024-04-08 10:00:00,139.51,139.6,138.98,139.44,17600.0,135.6626,135.7502,135.1473,135.5946,17600.0
2024-04-08 10:10:00,139.47,139.67,139.47,139.66,11799.0,135.6237,135.8182,135.6237,135.8085,11799.0
2024-04-08 10:20:00,139.69,140.0,139.62,139.86,9659.0,135.8377,136.1391,135.7696,136.003,9659.0
2024-04-08 10:30:00,139.86,140.11,139.79,140.09,11431.0,136.003,136.2461,135.9349,136.2266,11431.0
2024-04-08 10:40:00,140.09,140.11,139.88,139.88,9045.0,136.2266,136.2461,136.0224,136.0224,9045.0
2024-04-08 10:50:00,139.88,140.07,139.77,139.97,12560.0,136.0224,136.2072,135.9155,136.11,12560.0
2024-04-08 11:00:00,140.03,140.1,139.84,139.89,8017.0,136.1683,136.2364,135.9835,136.0322,8017.0
2024-04-08 11:10:00,139.92,140.01,139.72,139.75,32213.0,136.0613,136.1488,135.8668,135.896,32213.0
2024-04-08 11:20:00,139.8,140.16,139.78,139.96,21139.0,135.9446,136.2947,135.9252,136.1002,21139.0
2024-04-08 11:30:00,139.99,140.02,139.62,139.62,7903.0,136.1294,136.1586,135.7696,135.7696,7903.0
2024-04-08 11:40:00,139.62,139.88,139.62,139.83,20259.0,135.7696,136.0224,135.7696,135.9738,20259.0
2024-04-08 11:50:00,139.83,139.83,139.55,139.8,11276.0,135.9738,135.9738,135.7015,135.9446,11276.0
2024-04-08 12:00:00,139.78,139.91,139.69,139.89,13679.0,135.9252,136.0516,135.8377,136.0322,13679.0
2024-04-08 12:10:00,139.93,140.0,139.86,139.97,8052.0,136.0711,136.1391,136.003,136.11,8052.0
2024-04-08 12:20:00,140.0,140.22,139.98,140.17,13312.0,136.1391,136.3531,136.1197,136.3044,13312.0
2024-04-08 12:30:00,140.16,140.24,140.11,140.14,12717.0,136.2947,136.3725,136.2461,136.2753,12717.0
2024-04-08 12:40:00,140.14,140.39,140.08,140.36,24624.0,136.2753,136.5184,136.2169,136.4892,24624.0
2024-04-08 12:50:00,140.38,140.41,140.26,140.31,13709.0,136.5086,136.5378,136.392,136.4406,13709.0
2024-04-08 13:00:00,140.33,140.33,140.06,140.09,8730.0,136.46,136.46,136.1975,136.2266,8730.0
2024-04-08 13:10:00,140.09,140.28,140.08,140.25,12236.0,136.2266,136.4114,136.2169,136.3822,12236.0
2024-04-08 13:20:00,140.25,140.34,140.2,140.33,9147.0,136.3822,136.4697,136.3336,136.46,9147.0
2024-04-08 13:30:00,140.3,140.43,140.27,140.33,7896.0,136.4309,136.5573,136.4017,136.46,7896.0
2024-04-08 13:40:00,140.28,140.35,140.2,140.32,9017.0,136.4114,136.4795,136.3336,136.4503,9017.0
2024-04-08 13:50:00,140.37,140.47,140.35,140.46,8907.0,136.4989,136.5962,136.4795,136.5864,8907.0
2024-04-08 14:00:00,140.45,140.46,140.26,140.35,7125.0,136.5767,136.5864,136.392,136.4795,7125.0
2024-04-08 14:10:00,140.35,140.49,140.32,140.4,9648.0,136.4795,136.6156,136.4503,136.5281,9648.0
2024-04-08 14:20:00,140.36,140.43,140.29,140.29,6795.0,136.4892,136.5573,136.4211,136.4211,6795.0
2024-04-08 14:30:00,140.28,140.29,140.13,140.15,5673.0,136.4114,136.4211,136.2655,136.285,5673.0
2024-04-08 14:40:00,140.13,140.16,140.03,140.04,16835.0,136.2655,136.2947,136.1683,136.178,16835.0
2024-04-08 14:50:00,140.03,140.04,139.89,139.97,22081.0,136.1683,136.178,136.0322,136.11,22081.0
2024-04-08 15:00:00,139.97,139.98,139.61,139.88,27256.0,136.11,136.1197,135.7599,136.0224,27256.0
2024-04-08 15:10:00,139.88,140.0,139.77,139.97,14104.0,136.0224,136.1391,135.9155,136.11,14104.0
2024-04-08 15:20:00,139.99,140.07,139.83,139.86,20102.0,136.1294,136.2072,135.9738,136.003,20102.0
2024-04-08 15:30:00,139.84,140.2,139.83,139.96,20095.0,135.9835,136.3336,135.9738,136.1002,20095.0
2024-04-08 15:40:00,139.95,140.1,139.88,140.02,35430.0,136.0905,136.2364,136.0224,136.1586,35430.0
2024-04-08 15:50:00,140.0,140.01,139.54,139.91,141822.0,136.1391,136.1488,135.6918,136.0516,141822.0
2024-04-09 09:30:00,140.74,141.23,140.49,140.8,18421.0,136.8587,137.3352,136.6156,136.9171,18421.0
2024-04-09 09:40:00,140.85,140.92,140.41,140.41,8565.0,136.9657,137.0338,136.5378,136.5378,8565.0
2024-04-09 09:50:00,140.51,140.51,139.94,139.98,14894.0,136.6351,136.6351,136.0808,136.1197,14894.0
2024-04-09 10:00:00,140.06,140.17,139.92,140.09,9832.0,136.1975,136.3044,136.0613,136.2266,9832.0
2024-04-09 10:10:00,140.09,140.13,139.94,140.02,8736.0,136.2266,136.2655,136.0808,136.1586,8736.0
2024-04-09 10:20:00,140.02,140.44,139.96,139.97,12146.0,136.1586,136.567,136.1002,136.11,12146.0
2024-04-09 10:30:00,139.92,140.01,139.41,139.67,35689.0,136.0613,136.1488,135.5654,135.8182,35689.0
2024-04-09 10:40:00,139.58,139.83,139.46,139.72,19106.0,135.7307,135.9738,135.614,135.8668,19106.0
2024-04-09 10:50:00,139.72,140.16,139.72,140.12,10376.0,135.8668,136.2947,135.8668,136.2558,10376.0
2024-04-09 11:00:00,140.12,140.57,139.95,140.54,29954.0,136.2558,136.6934,136.0905,136.6642,29954.0
2024-04-09 11:10:00,140.54,140.86,140.52,140.8,38431.0,136.6642,136.9754,136.6448,136.9171,38431.0
2024-04-09 11:20:00,140.84,140.89,140.53,140.57,20144.0,136.956,137.0046,136.6545,136.6934,20144.0
2024-04-09 11:30:00,140.58,140.87,140.53,140.87,12153.0,136.7031,136.9851,136.6545,136.9851,12153.0
2024-04-09 11:40:00,140.87,141.18,140.84,141.15,20317.0,136.9851,137.2866,136.956,137.2574,20317.0
2024-04-09 11:50:00,141.11,141.22,141.09,141.19,10460.0,137.2185,137.3255,137.1991,137.2963,10460.0
2024-04-09 12:00:00,141.16,141.17,140.97,141.13,20331.0,137.2671,137.2769,137.0824,137.238,20331.0
2024-04-09 12:10:00,141.14,141.47,141.14,141.4,7428.0,137.2477,137.5686,137.2477,137.5005,7428.0
2024-04-09 12:20:00,141.45,141.51,141.36,141.36,10263.0,137.5491,137.6075,137.4616,137.4616,10263.0
2024-04-09 12:30:00,141.4,141.65,141.37,141.58,10033.0,137.5005,137.7436,137.4713,137.6756,10033.0
2024-04-09 12:40:00,141.59,141.61,141.4,141.42,7486.0,137.6853,137.7047,137.5005,137.52,7486.0
2024-04-09 12:50:00,141.44,141.45,141.28,141.44,7093.0,137.5394,137.5491,137.3838,137.5394,7093.0
2024-04-09 13:00:00,141.46,141.56,141.35,141.51,11797.0,137.5589,137.6561,137.4519,137.6075,11797.0
2024-04-09 13:10:00,141.53,141.57,141.49,141.53,3802.0,137.6269,137.6658,137.588,137.6269,3802.0
2024-04-09 13:20:00,141.55,141.68,141.55,141.67,7080.0,137.6464,137.7728,137.6464,137.7631,7080.0
2024-04-09 13:30:00,141.67,141.73,141.56,141.64,9356.0,137.7631,137.8214,137.6561,137.7339,9356.0
2024-04-09 13:40:00,141.66,141.66,141.29,141.32,5370.0,137.7533,137.7533,137.3935,137.4227,5370.0
2024-04-09 13:50:00,141.32,141.34,141.14,141.14,3520.0,137.4227,137.4422,137.2477,137.2477,3520.0
2024-04-09 14:00:00,141.12,141.28,141.06,141.24,9010.0,137.2282,137.3838,137.1699,137.3449,9010.0
2024-04-09 14:10:00,141.23,141.38,141.2,141.2,10825.0,137.3352,137.4811,137.306,137.306,10825.0
2024-04-09 14:20:00,141.2,141.3,141.15,141.29,7161.0,137.306,137.4033,137.2574,137.3935,7161.0
2024-04-09 14:30:00,141.31,141.46,141.23,141.36,20063.0,137.413,137.5589,137.3352,137.4616,20063.0
2024-04-09 14:40:00,141.36,141.36,141.26,141.34,4437.0,137.4616,137.4616,137.3644,137.4422,4437.0
2024-04-09 14:50:00,141.34,141.59,141.34,141.45,12396.0,137.4422,137.6853,137.4422,137.5491,12396.0
2024-04-09 15:00:00,141.42,141.42,141.2,141.24,12476.0,137.52,137.52,137.306,137.3449,12476.0
2024-04-09 15:10:00,141.26,141.63,141.25,141.63,12526.0,137.3644,137.7242,137.3547,137.7242,12526.0
2024-04-09 15:20:00,141.66,142.2,141.65,142.17,20529.0,137.7533,138.2785,137.7436,138.2493,20529.0
2024-04-09 15:30:00,142.16,142.25,141.97,141.99,28472.0,138.2396,138.3271,138.0548,138.0742,28472.0
2024-04-09 15:40:00,142.01,142.13,142.01,142.07,37590.0,138.0937,138.2104,138.0937,138.152,37590.0
2024-04-09 15:50:00,142.02,142.3,141.93,142.18,129534.0,138.1034,138.3757,138.0159,138.259,129534.0
2024-04-10 09:30:00,139.73,139.73,139.18,139.3,38949.0,135.8766,135.8766,135.3417,135.4584,38949.0
2024-04-10 09:40:00,139.18,139.23,138.65,138.73,29105.0,135.3417,135.3904,134.8264,134.9041,29105.0
2024-04-10 09:50:00,138.72,138.92,138.08,138.2,16534.0,134.8944,135.0889,134.2721,134.3888,16534.0
2024-04-10 10:00:00,138.14,138.54,138.13,138.54,7701.0,134.3304,134.7194,134.3207,134.7194,7701.0
2024-04-10 10:10:00,138.52,138.68,138.06,138.15,31077.0,134.6999,134.8555,134.2526,134.3401,31077.0
2024-04-10 10:20:00,138.15,138.64,138.15,138.41,6076.0,134.3401,134.8166,134.3401,134.593,6076.0
2024-04-10 10:30:00,138.47,139.06,138.47,138.94,17312.0,134.6513,135.225,134.6513,135.1084,17312.0
2024-04-10 10:40:00,138.94,139.06,138.74,138.98,16749.0,135.1084,135.225,134.9139,135.1473,16749.0
2024-04-10 10:50:00,138.95,139.0,138.65,138.9,14402.0,135.1181,135.1667,134.8264,135.0695,14402.0
2024-04-10 11:00:00,138.9,139.0,138.72,138.83,21751.0,135.0695,135.1667,134.8944,135.0014,21751.0
2024-04-10 11:10:00,138.78,138.8,138.7,138.73,9816.0,134.9528,134.9722,134.875,134.9041,9816.0
2024-04-10 11:20:00,138.75,138.91,138.56,138.91,22493.0,134.9236,135.0792,134.7388,135.0792,22493.0
2024-04-10 11:30:00,138.91,138.91,138.5,138.54,13808.0,135.0792,135.0792,134.6805,134.7194,13808.0
2024-04-10 11:40:00,138.54,138.56,138.39,138.56,9677.0,134.7194,134.7388,134.5735,134.7388,9677.0
2024-04-10 11:50:00,138.56,138.77,138.55,138.72,15144.0,134.7388,134.943,134.7291,134.8944,15144.0
2024-04-10 12:00:00,138.71,138.8,138.6,138.74,12263.0,134.8847,134.9722,134.7777,134.9139,12263.0
2024-04-10 12:10:00,138.75,138.81,138.68,138.77,8647.0,134.9236,134.9819,134.8555,134.943,8647.0
2024-04-10 12:20:00,138.78,138.93,138.78,138.84,8589.0,134.9528,135.0986,134.9528,135.0111,8589.0
2024-04-10 12:30:00,138.88,138.89,138.29,138.3,7320.0,135.05,135.0597,134.4763,134.486,7320.0
2024-04-10 12:40:00,138.23,138.34,138.2,138.26,5648.0,134.4179,134.5249,134.3888,134.4471,5648.0
2024-04-10 12:50:00,138.26,138.38,138.24,138.34,4710.0,134.4471,134.5638,134.4277,134.5249,4710.0
2024-04-10 13:00:00,138.31,138.39,137.8,137.8,11876.0,134.4957,134.5735,133.9998,133.9998,11876.0
2024-04-10 13:10:00,137.78,138.26,137.78,138.2,9670.0,133.9803,134.4471,133.9803,134.3888,9670.0
2024-04-10 13:20:00,138.22,138.66,138.21,138.42,7413.0,134.4082,134.8361,134.3985,134.6027,7413.0
2024-04-10 13:30:00,138.37,138.39,137.91,137.96,5218.0,134.5541,134.5735,134.1068,134.1554,5218.0
2024-04-10 13:40:00,137.97,138.12,137.9,138.04,4067.0,134.1651,134.311,134.097,134.2332,4067.0
2024-04-10 13:50:00,138.0,138.52,137.91,138.25,12681.0,134.1943,134.6999,134.1068,134.4374,12681.0
2024-04-10 14:00:00,138.29,138.49,138.18,138.28,8912.0,134.4763,134.6708,134.3693,134.4666,8912.0
2024-04-10 14:10:00,138.22,138.32,138.01,138.01,6856.0,134.4082,134.5055,134.204,134.204,6856.0
2024-04-10 14:20:00,138.03,138.1,137.64,137.64,55812.0,134.2235,134.2915,133.8442,133.8442,55812.0
2024-04-10 14:30:00,137.68,138.12,137.68,138.11,5514.0,133.8831,134.311,133.8831,134.3012,5514.0
2024-04-10 14:40:00,138.09,138.25,138.03,138.13,92138.0,134.2818,134.4374,134.2235,134.3207,92138.0
2024-04-10 14:50:00,138.15,138.24,137.85,137.91,5807.0,134.3401,134.4277,134.0484,134.1068,5807.0
2024-04-10 15:00:00,137.9,138.15,137.86,138.15,8231.0,134.097,134.3401,134.0581,134.3401,8231.0
2024-04-10 15:10:00,138.18,138.58,138.16,138.54,8778.0,134.3693,134.7583,134.3499,134.7194,8778.0
2024-04-10 15:20:00,138.58,138.7,138.46,138.46,9555.0,134.7583,134.875,134.6416,134.6416,9555.0
2024-04-10 15:30:00,138.37,138.38,138.04,138.06,17064.0,134.5541,134.5638,134.2332,134.2526,17064.0
2024-04-10 15:40:00,138.07,138.56,138.07,138.35,50635.0,134.2623,134.7388,134.2623,134.5346,50635.0
2024-04-10 15:50:00,138.32,138.35,137.71,137.75,160312.0,134.5055,134.5346,133.9123,133.9512,160312.0
2024-04-11 09:30:00,138.52,138.69,138.11,138.39,20767.0,134.6999,134.8653,134.3012,134.5735,20767.0
2024-04-11 09:40:00,138.3,138.45,138.13,138.16,6381.0,134.486,134.6319,134.3207,134.3499,6381.0
2024-04-11 09:50:00,138.24,138.35,138.06,138.06,11132.0,134.4277,134.5346,134.2526,134.2526,11132.0
2024-04-11 10:00:00,138.07,138.12,137.7,137.91,11905.0,134.2623,134.311,133.9026,134.1068,11905.0
2024-04-11 10:10:00,137.96,138.2,137.88,138.01,10592.0,134.1554,134.3888,134.0776,134.204,10592.0
2024-04-11 10:20:00,138.0,138.12,137.68,137.84,9006.0,134.1943,134.311,133.8831,134.0387,9006.0
2024-04-11 10:30:00,137.85,137.92,137.75,137.89,5417.0,134.0484,134.1165,133.9512,134.0873,5417.0
2024-04-11 10:40:00,137.94,138.29,137.93,138.29,5700.0,134.1359,134.4763,134.1262,134.4763,5700.0
2024-04-11 10:50:00,138.29,138.61,138.24,138.24,10589.0,134.4763,134.7875,134.4277,134.4277,10589.0
2024-04-11 11:00:00,138.3,138.4,138.13,138.19,5515.0,134.486,134.5832,134.3207,134.379,5515.0
2024-04-11 11:10:00,138.17,138.18,137.96,138.06,5028.0,134.3596,134.3693,134.1554,134.2526,5028.0
2024-04-11 11:20:00,138.18,138.27,138.1,138.22,8454.0,134.3693,134.4568,134.2915,134.4082,8454.0
2024-04-11 11:30:00,138.27,138.54,138.23,138.47,11694.0,134.4568,134.7194,134.4179,134.6513,11694.0
2024-04-11 11:40:00,138.55,138.64,138.45,138.55,7685.0,134.7291,134.8166,134.6319,134.7291,7685.0
2024-04-11 11:50:00,138.59,138.75,138.53,138.68,8065.0,134.768,134.9236,134.7097,134.8555,8065.0
2024-04-11 12:00:00,138.71,138.73,138.55,138.68,7291.0,134.8847,134.9041,134.7291,134.8555,7291.0
2024-04-11 12:10:00,138.66,138.95,138.61,138.92,13756.0,134.8361,135.1181,134.7875,135.0889,13756.0
2024-04-11 12:20:00,138.89,139.01,138.63,138.69,14672.0,135.0597,135.1764,134.8069,134.8653,14672.0
2024-04-11 12:30:00,138.59,138.6,137.62,137.7,44088.0,134.768,134.7777,133.8248,133.9026,44088.0
2024-04-11 12:40:00,137.69,137.92,137.48,137.48,63409.0,133.8928,134.1165,133.6886,133.6886,63409.0
2024-04-11 12:50:00,137.53,137.58,137.36,137.46,26135.0,133.7372,133.7859,133.5719,133.6692,26135.0
2024-04-11 13:00:00,137.49,137.83,137.35,137.64,64658.0,133.6983,134.029,133.5622,133.8442,64658.0
2024-04-11 13:10:00,137.62,137.68,137.41,137.52,33340.0,133.8248,133.8831,133.6205,133.7275,33340.0
2024-04-11 13:20:00,137.55,137.63,137.18,137.19,93541.0,133.7567,133.8345,133.3969,133.4066,93541.0
2024-04-11 13:30:00,137.19,137.47,137.0,137.38,24342.0,133.4066,133.6789,133.2219,133.5914,24342.0
2024-04-11 13:40:00,137.4,137.41,137.16,137.38,21390.0,133.6108,133.6205,133.3774,133.5914,21390.0
2024-04-11 13:50:00,137.38,137.75,137.34,137.5,55095.0,133.5914,133.9512,133.5525,133.7081,55095.0
2024-04-11 14:00:00,137.49,137.63,137.46,137.48,30908.0,133.6983,133.8345,133.6692,133.6886,30908.0
2024-04-11 14:10:00,137.49,137.59,137.35,137.49,24464.0,133.6983,133.7956,133.5622,133.6983,24464.0
2024-04-11 14:20:00,137.49,137.57,137.48,137.53,26139.0,133.6983,133.7761,133.6886,133.7372,26139.0
2024-04-11 14:30:00,137.56,137.85,137.49,137.84,26645.0,133.7664,134.0484,133.6983,134.0387,26645.0
2024-04-11 14:40:00,137.85,137.88,137.63,137.7,26771.0,134.0484,134.0776,133.8345,133.9026,26771.0
2024-04-11 14:50:00,137.72,138.0,137.72,137.88,19974.0,133.922,134.1943,133.922,134.0776,19974.0
2024-04-11 15:00:00,137.86,138.01,137.85,137.97,23521.0,134.0581,134.204,134.0484,134.1651,23521.0
2024-04-11 15:10:00,138.0,138.27,137.93,138.17,27425.0,134.1943,134.4568,134.1262,134.3596,27425.0
2024-04-11 15:20:00,138.22,138.35,137.94,137.98,20097.0,134.4082,134.5346,134.1359,134.1748,20097.0
2024-04-11 15:30:00,137.95,138.1,137.89,137.92,26223.0,134.1457,134.2915,134.0873,134.1165,26223.0
2024-04-11 15:40:00,137.93,138.11,137.92,137.99,45254.0,134.1262,134.3012,134.1165,134.1846,45254.0
2024-04-11 15:50:00,138.0,138.0,137.58,137.59,193267.0,134.1943,134.1943,133.7859,133.7956,193267.0
2024-04-12 09:30:00,136.5,136.66,135.37,135.47,24442.0,132.7356,132.8912,131.6368,131.7341,24442.0
2024-04-12 09:40:00,135.37,136.01,135.37,135.9,18757.0,131.6368,132.2592,131.6368,132.1522,18757.0
2024-04-12 09:50:00,135.87,135.96,135.26,135.26,6989.0,132.123,132.2105,131.5298,131.5298,6989.0
2024-04-12 10:00:00,135.26,135.64,135.15,135.21,17369.0,131.5298,131.8994,131.4229,131.4812,17369.0
2024-04-12 10:10:00,135.21,135.21,134.66,135.03,28809.0,131.4812,131.4812,130.9464,131.3062,28809.0
2024-04-12 10:20:00,135.01,135.35,135.01,135.24,6609.0,131.2867,131.6174,131.2867,131.5104,6609.0
2024-04-12 10:30:00,135.24,135.31,134.99,135.03,11616.0,131.5104,131.5785,131.2673,131.3062,11616.0
2024-04-12 10:40:00,135.05,135.15,134.72,134.72,18368.0,131.3256,131.4229,131.0047,131.0047,18368.0
2024-04-12 10:50:00,134.75,135.13,134.71,135.0,10268.0,131.0339,131.4034,130.995,131.277,10268.0
2024-04-12 11:00:00,134.96,135.52,134.96,135.06,19580.0,131.2381,131.7827,131.2381,131.3354,19580.0
2024-04-12 11:10:00,135.08,135.33,135.08,135.25,5087.0,131.3548,131.5979,131.3548,131.5201,5087.0
2024-04-12 11:20:00,135.18,135.23,135.02,135.06,4584.0,131.452,131.5007,131.2965,131.3354,4584.0
2024-04-12 11:30:00,135.13,135.32,135.06,135.19,7520.0,131.4034,131.5882,131.3354,131.4618,7520.0
2024-04-12 11:40:00,135.16,135.29,135.13,135.28,7361.0,131.4326,131.559,131.4034,131.5493,7361.0
2024-04-12 11:50:00,135.33,135.33,135.16,135.21,4319.0,131.5979,131.5979,131.4326,131.4812,4319.0
2024-04-12 12:00:00,135.18,135.3,135.14,135.15,9534.0,131.452,131.5687,131.4132,131.4229,9534.0
2024-04-12 12:10:00,135.13,135.22,134.77,134.77,23926.0,131.4034,131.4909,131.0534,131.0534,23926.0
2024-04-12 12:20:00,134.87,134.87,134.61,134.61,4215.0,131.1506,131.1506,130.8978,130.8978,4215.0
2024-04-12 12:30:00,134.64,134.68,134.39,134.51,6254.0,130.9269,130.9658,130.6838,130.8005,6254.0
2024-04-12 12:40:00,134.56,134.57,134.29,134.29,9044.0,130.8491,130.8589,130.5866,130.5866,9044.0
2024-04-12 12:50:00,134.33,134.51,134.29,134.47,12061.0,130.6255,130.8005,130.5866,130.7616,12061.0
2024-04-12 13:00:00,134.47,134.53,134.29,134.33,18793.0,130.7616,130.82,130.5866,130.6255,18793.0
2024-04-12 13:10:00,134.34,134.53,134.23,134.25,89508.0,130.6352,130.82,130.5282,130.5477,89508.0
2024-04-12 13:20:00,134.25,134.26,133.77,133.78,9773.0,130.5477,130.5574,130.0809,130.0907,9773.0
2024-04-12 13:30:00,133.74,133.75,133.59,133.75,8121.0,130.0518,130.0615,129.9059,130.0615,8121.0
2024-04-12 13:40:00,133.78,134.26,133.76,134.25,26088.0,130.0907,130.5574,130.0712,130.5477,26088.0
2024-04-12 13:50:00,134.21,134.29,133.97,133.97,22540.0,130.5088,130.5866,130.2754,130.2754,22540.0
2024-04-12 14:00:00,133.97,134.34,133.85,134.34,13794.0,130.2754,130.6352,130.1587,130.6352,13794.0
2024-04-12 14:10:00,134.33,134.47,134.14,134.33,13352.0,130.6255,130.7616,130.4407,130.6255,13352.0
2024-04-12 14:20:00,134.3,134.47,134.22,134.26,38652.0,130.5963,130.7616,130.5185,130.5574,38652.0
2024-04-12 14:30:00,134.19,134.19,133.85,133.88,25716.0,130.4893,130.4893,130.1587,130.1879,25716.0
2024-04-12 14:40:00,133.89,134.29,133.87,134.13,47153.0,130.1976,130.5866,130.1782,130.431,47153.0
2024-04-12 14:50:00,134.14,134.19,133.9,133.92,56677.0,130.4407,130.4893,130.2073,130.2268,56677.0
2024-04-12 15:00:00,133.89,133.89,133.68,133.79,36421.0,130.1976,130.1976,129.9934,130.1004,36421.0
2024-04-12 15:10:00,133.77,133.82,133.59,133.67,25672.0,130.0809,130.1296,129.9059,129.9837,25672.0
2024-04-12 15:20:00,133.69,133.87,133.65,133.72,28295.0,130.0031,130.1782,129.9642,130.0323,28295.0
2024-04-12 15:30:00,133.72,134.01,133.68,133.73,32748.0,130.0323,130.3143,129.9934,130.042,32748.0
2024-04-12 15:40:00,133.74,134.31,133.73,134.19,33824.0,130.0518,130.606,130.042,130.4893,33824.0
2024-04-12 15:50:00,134.21,134.45,134.04,134.45,140917.0,130.5088,130.7422,130.3435,130.7422,140917.0
2024-04-15 09:30:00,135.9,136.75,135.9,136.67,20425.0,132.1522,132.9788,132.1522,132.901,20425.0
2024-04-15 09:40:00,136.68,136.84,136.38,136.49,24388.0,132.9107,133.0663,132.619,132.7259,24388.0
2024-04-15 09:50:00,136.49,136.49,135.97,135.97,9171.0,132.7259,132.7259,132.2203,132.2203,9171.0
2024-04-15 10:00:00,135.86,136.0,135.79,135.95,13291.0,132.1133,132.2494,132.0452,132.2008,13291.0
2024-04-15 10:10:00,135.86,135.98,135.49,135.95,20352.0,132.1133,132.23,131.7535,132.2008,20352.0
2024-04-15 10:20:00,135.97,136.09,135.81,135.84,7843.0,132.2203,132.337,132.0647,132.0938,7843.0
2024-04-15 10:30:00,135.82,136.07,135.79,135.82,20369.0,132.0744,132.3175,132.0452,132.0744,20369.0
2024-04-15 10:40:00,135.88,136.08,135.81,136.08,8909.0,132.1327,132.3272,132.0647,132.3272,8909.0
2024-04-15 10:50:00,136.08,136.09,135.77,135.8,14333.0,132.3272,132.337,132.0258,132.0549,14333.0
2024-04-15 11:00:00,135.81,135.99,135.78,135.95,16944.0,132.0647,132.2397,132.0355,132.2008,16944.0
2024-04-15 11:10:00,135.92,136.0,135.59,135.59,16420.0,132.1716,132.2494,131.8507,131.8507,16420.0
2024-04-15 11:20:00,135.58,135.94,135.55,135.94,29399.0,131.841,132.1911,131.8118,132.1911,29399.0
2024-04-15 11:30:00,135.97,136.26,135.97,136.22,9048.0,132.2203,132.5023,132.2203,132.4634,9048.0
2024-04-15 11:40:00,136.25,136.33,136.12,136.12,16639.0,132.4925,132.5703,132.3661,132.3661,16639.0
2024-04-15 11:50:00,136.1,136.34,136.1,136.27,7313.0,132.3467,132.5801,132.3467,132.512,7313.0
2024-04-15 12:00:00,136.24,136.32,136.19,136.29,8099.0,132.4828,132.5606,132.4342,132.5314,8099.0
2024-04-15 12:10:00,136.3,136.31,136.09,136.09,7854.0,132.5412,132.5509,132.337,132.337,7854.0
2024-04-15 12:20:00,136.17,136.18,135.89,136.08,25042.0,132.4147,132.4245,132.1425,132.3272,25042.0
2024-04-15 12:30:00,136.04,136.04,135.62,135.66,8090.0,132.2883,132.2883,131.8799,131.9188,8090.0
2024-04-15 12:40:00,135.69,135.81,135.5,135.52,16332.0,131.948,132.0647,131.7632,131.7827,16332.0
2024-04-15 12:50:00,135.56,135.62,135.47,135.55,13430.0,131.8216,131.8799,131.7341,131.8118,13430.0
2024-04-15 13:00:00,135.47,135.57,135.37,135.52,4998.0,131.7341,131.8313,131.6368,131.7827,4998.0
2024-04-15 13:10:00,135.5,135.5,135.13,135.14,2532.0,131.7632,131.7632,131.4034,131.4132,2532.0
2024-04-15 13:20:00,135.11,135.12,134.74,134.76,6740.0,131.384,131.3937,131.0242,131.0436,6740.0
2024-04-15 13:30:00,134.7,135.27,134.55,135.07,18859.0,130.9853,131.5396,130.8394,131.3451,18859.0
2024-04-15 13:40:00,135.04,135.36,134.92,134.92,13102.0,131.3159,131.6271,131.1992,131.1992,13102.0
2024-04-15 13:50:00,134.94,135.0,134.62,134.88,22127.0,131.2187,131.277,130.9075,131.1603,22127.0
2024-04-15 14:00:00,134.84,134.93,134.73,134.8,13577.0,131.1214,131.2089,131.0145,131.0825,13577.0
2024-04-15 14:10:00,134.79,134.79,134.57,134.69,17474.0,131.0728,131.0728,130.8589,130.9756,17474.0
2024-04-15 14:20:00,134.69,134.74,134.45,134.55,10739.0,130.9756,131.0242,130.7422,130.8394,10739.0
2024-04-15 14:30:00,134.57,134.91,134.53,134.7,10421.0,130.8589,131.1895,130.82,130.9853,10421.0
2024-04-15 14:40:00,134.78,134.84,134.42,134.45,7764.0,131.0631,131.1214,130.713,130.7422,7764.0
2024-04-15 14:50:00,134.44,134.6,134.27,134.53,7641.0,130.7325,130.888,130.5671,130.82,7641.0
2024-04-15 15:00:00,134.52,134.61,134.34,134.48,12020.0,130.8102,130.8978,130.6352,130.7714,12020.0
2024-04-15 15:10:00,134.5,134.54,134.2,134.21,9025.0,130.7908,130.8297,130.4991,130.5088,9025.0
2024-04-15 15:20:00,134.26,134.6,134.21,134.53,14864.0,130.5574,130.888,130.5088,130.82,14864.0
2024-04-15 15:30:00,134.53,134.92,134.53,134.64,16136.0,130.82,131.1992,130.82,130.9269,16136.0
2024-04-15 15:40:00,134.63,134.72,134.5,134.72,28212.0,130.9172,131.0047,130.7908,131.0047,28212.0
2024-04-15 15:50:00,134.79,135.1,134.68,135.02,158194.0,131.0728,131.3743,130.9658,131.2965,158194.0
2024-04-16 09:30:00,134.21,135.02,133.75,133.75,18816.0,130.5088,131.2965,130.0615,130.0615,18816.0
2024-04-16 09:40:00,133.88,134.1,133.63,134.05,16749.0,130.1879,130.4018,129.9448,130.3532,16749.0
2024-04-16 09:50:00,134.06,134.56,133.97,134.38,34645.0,130.3629,130.8491,130.2754,130.6741,34645.0
2024-04-16 10:00:00,134.37,134.58,134.16,134.31,36009.0,130.6644,130.8686,130.4602,130.606,36009.0
2024-04-16 10:10:00,134.31,134.69,134.22,134.22,66544.0,130.606,130.9756,130.5185,130.5185,66544.0
2024-04-16 10:20:00,134.3,134.34,134.15,134.23,13840.0,130.5963,130.6352,130.4505,130.5282,13840.0
2024-04-16 10:30:00,134.29,134.29,133.94,134.09,22877.0,130.5866,130.5866,130.2462,130.3921,22877.0
2024-04-16 10:40:00,134.06,134.35,134.04,134.25,74148.0,130.3629,130.6449,130.3435,130.5477,74148.0
2024-04-16 10:50:00,134.19,134.48,133.87,134.29,65491.0,130.4893,130.7714,130.1782,130.5866,65491.0
2024-04-16 11:00:00,134.28,134.3,134.06,134.19,105484.0,130.5769,130.5963,130.3629,130.4893,105484.0
2024-04-16 11:10:00,134.17,134.22,134.01,134.09,13889.0,130.4699,130.5185,130.3143,130.3921,13889.0
2024-04-16 11:20:00,134.12,134.3,134.09,134.27,21241.0,130.4213,130.5963,130.3921,130.5671,21241.0
2024-04-16 11:30:00,134.28,134.34,134.06,134.25,17703.0,130.5769,130.6352,130.3629,130.5477,17703.0
2024-04-16 11:40:00,134.25,134.68,134.24,134.35,27811.0,130.5477,130.9658,130.538,130.6449,27811.0
2024-04-16 11:50:00,134.38,134.63,134.34,134.41,19297.0,130.6741,130.9172,130.6352,130.7033,19297.0
2024-04-16 12:00:00,134.43,134.45,134.18,134.42,21312.0,130.7227,130.7422,130.4796,130.713,21312.0
2024-04-16 12:10:00,134.43,134.54,134.33,134.48,6606.0,130.7227,130.8297,130.6255,130.7714,6606.0
2024-04-16 12:20:00,134.51,134.54,134.39,134.39,12621.0,130.8005,130.8297,130.6838,130.6838,12621.0
2024-04-16 12:30:00,134.4,134.45,134.15,134.15,16014.0,130.6936,130.7422,130.4505,130.4505,16014.0
2024-04-16 12:40:00,134.18,134.59,134.18,134.56,15346.0,130.4796,130.8783,130.4796,130.8491,15346.0
2024-04-16 12:50:00,134.53,134.57,134.34,134.38,9191.0,130.82,130.8589,130.6352,130.6741,9191.0
2024-04-16 13:00:00,134.4,134.4,134.17,134.27,11592.0,130.6936,130.6936,130.4699,130.5671,11592.0
2024-04-16 13:10:00,134.27,134.31,134.21,134.26,14051.0,130.5671,130.606,130.5088,130.5574,14051.0
2024-04-16 13:20:00,134.26,134.42,134.12,134.16,16807.0,130.5574,130.713,130.4213,130.4602,16807.0
2024-04-16 13:30:00,134.18,134.31,133.72,134.13,14450.0,130.4796,130.606,130.0323,130.431,14450.0
2024-04-16 13:40:00,134.16,134.33,134.03,134.03,11505.0,130.4602,130.6255,130.3338,130.3338,11505.0
2024-04-16 13:50:00,134.09,134.12,133.84,134.12,9528.0,130.3921,130.4213,130.149,130.4213,9528.0
2024-04-16 14:00:00,134.09,134.6,134.04,134.6,16617.0,130.3921,130.888,130.3435,130.888,16617.0
2024-04-16 14:10:00,134.62,134.63,133.75,133.75,14721.0,130.9075,130.9172,130.0615,130.0615,14721.0
2024-04-16 14:20:00,133.8,133.82,133.54,133.7,12005.0,130.1101,130.1296,129.8573,130.0129,12005.0
2024-04-16 14:30:00,133.79,134.17,133.79,134.09,8683.0,130.1004,130.4699,130.1004,130.3921,8683.0
2024-04-16 14:40:00,134.1,134.12,133.96,134.04,9647.0,130.4018,130.4213,130.2657,130.3435,9647.0
2024-04-16 14:50:00,134.08,134.41,134.08,134.4,19797.0,130.3824,130.7033,130.3824,130.6936,19797.0
2024-04-16 15:00:00,134.4,134.4,134.09,134.17,46353.0,130.6936,130.6936,130.3921,130.4699,46353.0
2024-04-16 15:10:00,134.19,134.27,134.06,134.15,19741.0,130.4893,130.5671,130.3629,130.4505,19741.0
2024-04-16 15:20:00,134.15,134.36,134.09,134.3,17027.0,130.4505,130.6547,130.3921,130.5963,17027.0
2024-04-16 15:30:00,134.28,134.28,133.6,133.84,30913.0,130.5769,130.5769,129.9156,130.149,30913.0
2024-04-16 15:40:00,133.86,134.04,133.79,134.02,41995.0,130.1685,130.3435,130.1004,130.324,41995.0
2024-04-16 15:50:00,133.99,134.12,133.48,133.48,156621.0,130.2949,130.4213,129.7989,129.7989,156621.0
2024-04-17 09:30:00,134.9,135.22,134.29,134.46,23119.0,131.1798,131.4909,130.5866,130.7519,23119.0
2024-04-17 09:40:00,134.53,134.99,134.25,134.76,52348.0,130.82,131.2673,130.5477,131.0436,52348.0
2024-04-17 09:50:00,134.78,135.05,134.78,134.93,14663.0,131.0631,131.3256,131.0631,131.2089,14663.0
2024-04-17 10:00:00,134.93,134.93,134.52,134.81,22968.0,131.2089,131.2089,130.8102,131.0923,22968.0
2024-04-17 10:10:00,134.74,134.92,134.68,134.78,40116.0,131.0242,131.1992,130.9658,131.0631,40116.0
2024-04-17 10:20:00,134.78,134.9,134.69,134.86,23813.0,131.0631,131.1798,130.9756,131.1409,23813.0
2024-04-17 10:30:00,134.91,135.08,134.8,135.02,11211.0,131.1895,131.3548,131.0825,131.2965,11211.0
2024-04-17 10:40:00,134.99,135.04,134.94,134.99,12402.0,131.2673,131.3159,131.2187,131.2673,12402.0
2024-04-17 10:50:00,134.95,134.96,134.52,134.6,8780.0,131.2284,131.2381,130.8102,130.888,8780.0
2024-04-17 11:00:00,134.64,134.75,134.54,134.6,7400.0,130.9269,131.0339,130.8297,130.888,7400.0
2024-04-17 11:10:00,134.6,134.75,134.54,134.72,12638.0,130.888,131.0339,130.8297,131.0047,12638.0
2024-04-17 11:20:00,134.72,134.76,134.53,134.54,6869.0,131.0047,131.0436,130.82,130.8297,6869.0
2024-04-17 11:30:00,134.52,134.52,134.17,134.28,3888.0,130.8102,130.8102,130.4699,130.5769,3888.0
2024-04-17 11:40:00,134.25,134.52,134.25,134.44,9452.0,130.5477,130.8102,130.5477,130.7325,9452.0
2024-04-17 11:50:00,134.47,134.62,134.34,134.59,12397.0,130.7616,130.9075,130.6352,130.8783,12397.0
2024-04-17 12:00:00,134.58,134.59,134.21,134.41,16005.0,130.8686,130.8783,130.5088,130.7033,16005.0
2024-04-17 12:10:00,134.48,134.72,134.46,134.6,12312.0,130.7714,131.0047,130.7519,130.888,12312.0
2024-04-17 12:20:00,134.59,134.79,134.55,134.64,9627.0,130.8783,131.0728,130.8394,130.9269,9627.0
2024-04-17 12:30:00,134.62,134.8,134.56,134.78,8683.0,130.9075,131.0825,130.8491,131.0631,8683.0
2024-04-17 12:40:00,134.81,135.07,134.67,135.07,24292.0,131.0923,131.3451,130.9561,131.3451,24292.0
2024-04-17 12:50:00,135.02,135.02,134.49,134.5,23517.0,131.2965,131.2965,130.7811,130.7908,23517.0
2024-04-17 13:00:00,134.46,134.65,134.41,134.65,8306.0,130.7519,130.9367,130.7033,130.9367,8306.0
2024-04-17 13:10:00,134.72,134.95,134.69,134.92,6791.0,131.0047,131.2284,130.9756,131.1992,6791.0
2024-04-17 13:20:00,134.91,134.97,134.81,134.91,7988.0,131.1895,131.2478,131.0923,131.1895,7988.0
2024-04-17 13:30:00,134.92,134.95,134.83,134.92,10121.0,131.1992,131.2284,131.1117,131.1992,10121.0
2024-04-17 13:40:00,134.92,135.13,134.82,135.12,21584.0,131.1992,131.4034,131.102,131.3937,21584.0
2024-04-17 13:50:00,135.06,135.44,135.06,135.39,17984.0,131.3354,131.7049,131.3354,131.6563,17984.0
2024-04-17 14:00:00,135.34,135.44,135.25,135.3,12229.0,131.6076,131.7049,131.5201,131.5687,12229.0
2024-04-17 14:10:00,135.25,135.28,134.97,135.04,12743.0,131.5201,131.5493,131.2478,131.3159,12743.0
2024-04-17 14:20:00,135.01,135.14,134.92,134.97,8150.0,131.2867,131.4132,131.1992,131.2478,8150.0
2024-04-17 14:30:00,134.95,135.1,134.94,135.09,9521.0,131.2284,131.3743,131.2187,131.3645,9521.0
2024-04-17 14:40:00,135.11,135.49,135.09,135.26,11778.0,131.384,131.7535,131.3645,131.5298,11778.0
2024-04-17 14:50:00,135.24,135.31,134.94,135.05,17147.0,131.5104,131.5785,131.2187,131.3256,17147.0
2024-04-17 15:00:00,135.03,135.03,134.76,134.76,19996.0,131.3062,131.3062,131.0436,131.0436,19996.0
2024-04-17 15:10:00,134.76,134.94,134.62,134.94,33383.0,131.0436,131.2187,130.9075,131.2187,33383.0
2024-04-17 15:20:00,134.9,135.1,134.85,135.0,12309.0,131.1798,131.3743,131.1311,131.277,12309.0
2024-04-17 15:30:00,134.96,135.22,134.96,135.15,11845.0,131.2381,131.4909,131.2381,131.4229,11845.0
2024-04-17 15:40:00,135.14,135.4,135.03,135.37,30570.0,131.4132,131.666,131.3062,131.6368,30570.0
2024-04-17 15:50:00,135.37,135.42,135.0,135.0,183049.0,131.6368,131.6854,131.277,131.277,183049.0
2024-04-18 09:30:00,136.03,136.18,134.48,134.87,8671.0,132.2786,132.4245,130.7714,131.1506,8671.0
2024-04-18 09:40:00,134.97,135.4,134.96,135.37,14750.0,131.2478,131.666,131.2381,131.6368,14750.0
2024-04-18 09:50:00,135.42,135.93,135.35,135.93,6395.0,131.6854,132.1814,131.6174,132.1814,6395.0
2024-04-18 10:00:00,135.83,135.86,135.45,135.71,40148.0,132.0841,132.1133,131.7146,131.9674,40148.0
2024-04-18 10:10:00,135.74,135.99,135.57,135.74,11575.0,131.9966,132.2397,131.8313,131.9966,11575.0
2024-04-18 10:20:00,135.71,136.22,135.71,136.2,22985.0,131.9674,132.4634,131.9674,132.4439,22985.0
2024-04-18 10:30:00,136.24,136.31,135.91,136.22,29542.0,132.4828,132.5509,132.1619,132.4634,29542.0
2024-04-18 10:40:00,136.18,136.39,136.1,136.24,43203.0,132.4245,132.6287,132.3467,132.4828,43203.0
2024-04-18 10:50:00,136.24,136.28,135.67,135.97,38463.0,132.4828,132.5217,131.9285,132.2203,38463.0
2024-04-18 11:00:00,135.97,136.03,135.84,135.92,22783.0,132.2203,132.2786,132.0938,132.1716,22783.0
2024-04-18 11:10:00,135.97,136.06,135.86,135.86,17066.0,132.2203,132.3078,132.1133,132.1133,17066.0
2024-04-18 11:20:00,135.84,136.05,135.8,135.94,20128.0,132.0938,132.2981,132.0549,132.1911,20128.0
2024-04-18 11:30:00,135.97,135.98,135.72,135.82,19042.0,132.2203,132.23,131.9772,132.0744,19042.0
2024-04-18 11:40:00,135.81,135.81,135.36,135.4,14514.0,132.0647,132.0647,131.6271,131.666,14514.0
2024-04-18 11:50:00,135.46,135.84,135.46,135.73,14280.0,131.7243,132.0938,131.7243,131.9869,14280.0
2024-04-18 12:00:00,135.75,135.79,135.49,135.59,9628.0,132.0063,132.0452,131.7535,131.8507,9628.0
2024-04-18 12:10:00,135.56,135.59,135.35,135.44,10187.0,131.8216,131.8507,131.6174,131.7049,10187.0
2024-04-18 12:20:00,135.43,135.51,135.36,135.49,12090.0,131.6952,131.7729,131.6271,131.7535,12090.0
2024-04-18 12:30:00,135.49,135.51,135.21,135.27,9589.0,131.7535,131.7729,131.4812,131.5396,9589.0
2024-04-18 12:40:00,135.26,135.34,135.15,135.16,11667.0,131.5298,131.6076,131.4229,131.4326,11667.0
2024-04-18 12:50:00,135.16,135.19,135.0,135.05,15139.0,131.4326,131.4618,131.277,131.3256,15139.0
2024-04-18 13:00:00,135.02,135.08,134.9,134.93,10614.0,131.2965,131.3548,131.1798,131.2089,10614.0
2024-04-18 13:10:00,134.95,135.02,134.63,134.78,26966.0,131.2284,131.2965,130.9172,131.0631,26966.0
2024-04-18 13:20:00,134.78,134.95,134.58,134.94,22655.0,131.0631,131.2284,130.8686,131.2187,22655.0
2024-04-18 13:30:00,134.91,134.92,134.73,134.78,14437.0,131.1895,131.1992,131.0145,131.0631,14437.0
2024-04-18 13:40:00,134.81,134.85,134.61,134.83,20719.0,131.0923,131.1311,130.8978,131.1117,20719.0
2024-04-18 13:50:00,134.81,134.81,134.45,134.55,21646.0,131.0923,131.0923,130.7422,130.8394,21646.0
2024-04-18 14:00:00,134.52,134.52,134.22,134.27,12315.0,130.8102,130.8102,130.5185,130.5671,12315.0
2024-04-18 14:10:00,134.24,134.53,134.19,134.47,15682.0,130.538,130.82,130.4893,130.7616,15682.0
2024-04-18 14:20:00,134.47,134.64,134.31,134.31,11373.0,130.7616,130.9269,130.606,130.606,11373.0
2024-04-18 14:30:00,134.36,134.48,134.16,134.31,13562.0,130.6547,130.7714,130.4602,130.606,13562.0
2024-04-18 14:40:00,134.3,134.78,134.3,134.76,33330.0,130.5963,131.0631,130.5963,131.0436,33330.0
2024-04-18 14:50:00,134.76,135.1,134.71,134.92,64765.0,131.0436,131.3743,130.995,131.1992,64765.0
2024-04-18 15:00:00,134.91,135.22,134.85,135.09,54643.0,131.1895,131.4909,131.1311,131.3645,54643.0
2024-04-18 15:10:00,135.09,135.41,135.06,135.09,66371.0,131.3645,131.6757,131.3354,131.3645,66371.0
2024-04-18 15:20:00,135.1,135.76,135.1,135.76,95557.0,131.3743,132.0161,131.3743,132.0161,95557.0
2024-04-18 15:30:00,135.76,135.79,135.28,135.32,98151.0,132.0161,132.0452,131.5493,131.5882,98151.0
2024-04-18 15:40:00,135.33,135.6,135.27,135.35,120335.0,131.5979,131.8605,131.5396,131.6174,120335.0
2024-04-18 15:50:00,135.36,135.56,135.1,135.16,319830.0,131.6271,131.8216,131.3743,131.4326,319830.0
2024-04-19 09:30:00,133.01,134.65,132.02,132.63,270735.0,129.3419,130.9367,128.3792,128.9724,270735.0
2024-04-19 09:40:00,132.65,132.87,131.71,131.84,112437.0,128.9918,129.2058,128.0777,128.2042,112437.0
2024-04-19 09:50:00,131.89,133.07,131.72,132.73,56532.0,128.2528,129.4002,128.0875,129.0696,56532.0
2024-04-19 10:00:00,132.86,133.16,131.68,132.37,104604.0,129.196,129.4878,128.0486,128.7195,104604.0
2024-04-19 10:10:00,132.19,132.31,131.67,132.11,52075.0,128.5445,128.6612,128.0388,128.4667,52075.0
2024-04-19 10:20:00,132.05,132.48,131.81,132.1,39545.0,128.4084,128.8265,128.175,128.457,39545.0
2024-04-19 10:30:00,132.12,132.12,131.32,131.58,63358.0,128.4764,128.4764,127.6985,127.9513,63358.0
2024-04-19 10:40:00,131.61,131.93,131.36,131.43,40664.0,127.9805,128.2917,127.7374,127.8055,40664.0
2024-04-19 10:50:00,131.38,131.82,131.15,131.35,47302.0,127.7568,128.1847,127.5332,127.7277,47302.0
2024-04-19 11:00:00,131.34,131.86,131.28,131.6,27010.0,127.7179,128.2236,127.6596,127.9708,27010.0
2024-04-19 11:10:00,131.59,131.63,131.04,131.14,34741.0,127.9611,127.9999,127.4262,127.5235,34741.0
2024-04-19 11:20:00,131.19,131.27,130.75,131.25,57648.0,127.5721,127.6499,127.1442,127.6304,57648.0
2024-04-19 11:30:00,131.25,131.25,130.75,130.93,40996.0,127.6304,127.6304,127.1442,127.3193,40996.0
2024-04-19 11:40:00,130.94,131.33,130.86,131.24,52502.0,127.329,127.7082,127.2512,127.6207,52502.0
2024-04-19 11:50:00,131.25,131.52,130.92,131.07,48326.0,127.6304,127.893,127.3095,127.4554,48326.0
2024-04-19 12:00:00,131.1,131.58,131.06,131.16,24376.0,127.4846,127.9513,127.4457,127.5429,24376.0
2024-04-19 12:10:00,131.14,131.14,130.58,130.66,29503.0,127.5235,127.5235,126.9789,127.0567,29503.0
2024-04-19 12:20:00,130.63,130.7,130.12,130.23,70453.0,127.0275,127.0956,126.5316,126.6386,70453.0
2024-04-19 12:30:00,130.23,130.28,129.55,129.69,38996.0,126.6386,126.6872,125.9773,126.1134,38996.0
2024-04-19 12:40:00,129.72,130.62,129.58,130.52,45381.0,126.1426,127.0178,126.0065,126.9206,45381.0
2024-04-19 12:50:00,130.53,130.88,130.49,130.61,17900.0,126.9303,127.2706,126.8914,127.0081,17900.0
2024-04-19 13:00:00,130.65,130.73,130.41,130.42,20144.0,127.047,127.1248,126.8136,126.8233,20144.0
2024-04-19 13:10:00,130.4,130.75,130.17,130.68,22460.0,126.8039,127.1442,126.5802,127.0761,22460.0
2024-04-19 13:20:00,130.71,130.9,130.69,130.88,26597.0,127.1053,127.2901,127.0859,127.2706,26597.0
2024-04-19 13:30:00,130.92,131.1,130.71,130.92,76419.0,127.3095,127.4846,127.1053,127.3095,76419.0
2024-04-19 13:40:00,130.9,130.9,130.35,130.45,54521.0,127.2901,127.2901,126.7552,126.8525,54521.0
2024-04-19 13:50:00,130.44,131.06,130.26,130.93,54376.0,126.8428,127.4457,126.6677,127.3193,54376.0
2024-04-19 14:00:00,130.93,131.13,130.46,130.91,19582.0,127.3193,127.5137,126.8622,127.2998,19582.0
2024-04-19 14:10:00,130.96,131.24,130.82,131.24,31773.0,127.3484,127.6207,127.2123,127.6207,31773.0
2024-04-19 14:20:00,131.22,131.29,130.92,131.03,25515.0,127.6013,127.6693,127.3095,127.4165,25515.0
2024-04-19 14:30:00,131.05,131.13,130.41,130.48,49891.0,127.4359,127.5137,126.8136,126.8817,49891.0
2024-04-19 14:40:00,130.5,130.6,129.95,130.26,49104.0,126.9011,126.9984,126.3663,126.6677,49104.0
2024-04-19 14:50:00,130.25,130.46,130.03,130.33,21072.0,126.658,126.8622,126.4441,126.7358,21072.0
2024-04-19 15:00:00,130.31,130.61,130.22,130.41,28523.0,126.7164,127.0081,126.6288,126.8136,28523.0
2024-04-19 15:10:00,130.41,130.92,130.39,130.62,33800.0,126.8136,127.3095,126.7941,127.0178,33800.0
2024-04-19 15:20:00,130.63,130.77,130.33,130.67,34141.0,127.0275,127.1637,126.7358,127.0664,34141.0
2024-04-19 15:30:00,130.65,130.71,130.25,130.4,70153.0,127.047,127.1053,126.658,126.8039,70153.0
2024-04-19 15:40:00,130.43,130.51,130.12,130.3,110001.0,126.833,126.9108,126.5316,126.7066,110001.0
2024-04-19 15:50:00,130.32,131.16,130.2,130.84,497775.0,126.7261,127.5429,126.6094,127.2317,497775.0
2024-04-22 09:30:00,130.35,130.68,129.67,130.05,74502.0,126.7552,127.0761,126.094,126.4635,74502.0
2024-04-22 09:40:00,129.94,130.2,129.22,129.9,51560.0,126.3566,126.6094,125.6564,126.3177,51560.0
2024-04-22 09:50:00,129.9,130.38,129.9,130.27,129286.0,126.3177,126.7844,126.3177,126.6775,129286.0
2024-04-22 10:00:00,130.25,130.8,130.2,130.65,29226.0,126.658,127.1928,126.6094,127.047,29226.0
2024-04-22 10:10:00,130.74,130.87,130.02,130.04,18977.0,127.1345,127.2609,126.4343,126.4538,18977.0
2024-04-22 10:20:00,130.03,130.59,130.01,130.31,15030.0,126.4441,126.9886,126.4246,126.7164,15030.0
2024-04-22 10:30:00,130.3,130.3,129.96,130.02,14441.0,126.7066,126.7066,126.376,126.4343,14441.0
2024-04-22 10:40:00,130.05,130.24,129.96,130.16,18169.0,126.4635,126.6483,126.376,126.5705,18169.0
2024-04-22 10:50:00,130.22,130.43,130.19,130.35,16845.0,126.6288,126.833,126.5997,126.7552,16845.0
2024-04-22 11:00:00,130.27,130.49,130.19,130.2,14247.0,126.6775,126.8914,126.5997,126.6094,14247.0
2024-04-22 11:10:00,130.2,130.22,129.93,129.97,19390.0,126.6094,126.6288,126.3468,126.3857,19390.0
2024-04-22 11:20:00,129.95,130.01,129.81,129.95,17564.0,126.3663,126.4246,126.2301,126.3663,17564.0
2024-04-22 11:30:00,129.96,130.06,129.76,129.84,13181.0,126.376,126.4732,126.1815,126.2593,13181.0
2024-04-22 11:40:00,129.85,129.92,129.67,129.87,14500.0,126.269,126.3371,126.094,126.2885,14500.0
2024-04-22 11:50:00,129.92,130.17,129.92,130.17,21856.0,126.3371,126.5802,126.3371,126.5802,21856.0
2024-04-22 12:00:00,130.21,130.33,130.14,130.3,9979.0,126.6191,126.7358,126.551,126.7066,9979.0
2024-04-22 12:10:00,130.34,130.59,130.22,130.42,16065.0,126.7455,126.9886,126.6288,126.8233,16065.0
2024-04-22 12:20:00,130.4,130.45,130.18,130.23,11672.0,126.8039,126.8525,126.5899,126.6386,11672.0
2024-04-22 12:30:00,130.23,130.53,130.23,130.52,20103.0,126.6386,126.9303,126.6386,126.9206,20103.0
2024-04-22 12:40:00,130.52,130.71,130.38,130.57,37676.0,126.9206,127.1053,126.7844,126.9692,37676.0
2024-04-22 12:50:00,130.57,130.63,130.41,130.49,11832.0,126.9692,127.0275,126.8136,126.8914,11832.0
2024-04-22 13:00:00,130.51,130.59,130.42,130.51,11051.0,126.9108,126.9886,126.8233,126.9108,11051.0
2024-04-22 13:10:00,130.49,130.54,130.33,130.36,12611.0,126.8914,126.94,126.7358,126.765,12611.0
2024-04-22 13:20:00,130.33,130.62,130.14,130.62,25495.0,126.7358,127.0178,126.551,127.0178,25495.0
2024-04-22 13:30:00,130.65,130.67,130.47,130.6,12536.0,127.047,127.0664,126.8719,126.9984,12536.0
2024-04-22 13:40:00,130.59,130.73,130.53,130.73,10047.0,126.9886,127.1248,126.9303,127.1248,10047.0
2024-04-22 13:50:00,130.68,131.13,130.66,131.13,17505.0,127.0761,127.5137,127.0567,127.5137,17505.0
2024-04-22 14:00:00,131.14,131.17,130.89,131.01,17099.0,127.5235,127.5526,127.2804,127.397,17099.0
2024-04-22 14:10:00,130.99,131.21,130.96,131.2,15785.0,127.3776,127.5915,127.3484,127.5818,15785.0
2024-04-22 14:20:00,131.18,131.25,131.06,131.15,16753.0,127.5624,127.6304,127.4457,127.5332,16753.0
2024-04-22 14:30:00,131.15,131.25,131.03,131.05,17261.0,127.5332,127.6304,127.4165,127.4359,17261.0
2024-04-22 14:40:00,131.05,131.08,130.63,130.78,29471.0,127.4359,127.4651,127.0275,127.1734,29471.0
2024-04-22 14:50:00,130.8,130.88,130.69,130.88,28191.0,127.1928,127.2706,127.0859,127.2706,28191.0
2024-04-22 15:00:00,130.87,131.07,130.87,131.0,25091.0,127.2609,127.4554,127.2609,127.3873,25091.0
2024-04-22 15:10:00,131.0,131.16,130.98,131.02,28490.0,127.3873,127.5429,127.3679,127.4068,28490.0
2024-04-22 15:20:00,131.02,131.18,130.86,131.15,35962.0,127.4068,127.5624,127.2512,127.5332,35962.0
2024-04-22 15:30:00,131.15,131.17,130.84,130.93,52221.0,127.5332,127.5526,127.2317,127.3193,52221.0
2024-04-22 15:40:00,130.93,131.13,130.84,131.02,94802.0,127.3193,127.5137,127.2317,127.4068,94802.0
2024-04-22 15:50:00,131.0,131.21,130.75,131.17,338747.0,127.3873,127.5915,127.1442,127.5526,338747.0
2024-04-23 09:30:00,130.42,130.44,129.98,130.03,22014.0,126.8233,126.8428,126.3955,126.4441,22014.0
2024-04-23 09:40:00,130.04,130.12,129.43,129.77,27895.0,126.4538,126.5316,125.8606,126.1912,27895.0
2024-04-23 09:50:00,129.84,130.31,129.63,129.97,57835.0,126.2593,126.7164,126.0551,126.3857,57835.0
2024-04-23 10:00:00,129.94,130.54,129.91,130.52,38107.0,126.3566,126.94,126.3274,126.9206,38107.0
2024-04-23 10:10:00,130.44,130.77,130.23,130.61,55516.0,126.8428,127.1637,126.6386,127.0081,55516.0
2024-04-23 10:20:00,130.69,130.7,130.25,130.67,106331.0,127.0859,127.0956,126.658,127.0664,106331.0
2024-04-23 10:30:00,130.53,130.8,130.19,130.47,36803.0,126.9303,127.1928,126.5997,126.8719,36803.0
2024-04-23 10:40:00,130.46,130.65,130.38,130.56,22978.0,126.8622,127.047,126.7844,126.9595,22978.0
2024-04-23 10:50:00,130.56,130.69,130.45,130.58,23394.0,126.9595,127.0859,126.8525,126.9789,23394.0
2024-04-23 11:00:00,130.61,130.61,130.08,130.08,27398.0,127.0081,127.0081,126.4927,126.4927,27398.0
2024-04-23 11:10:00,130.09,130.38,130.0,130.3,69466.0,126.5024,126.7844,126.4149,126.7066,69466.0
2024-04-23 11:20:00,130.26,130.63,130.24,130.29,31879.0,126.6677,127.0275,126.6483,126.6969,31879.0
2024-04-23 11:30:00,130.3,131.06,130.3,131.06,78661.0,126.7066,127.4457,126.7066,127.4457,78661.0
2024-04-23 11:40:00,131.07,131.22,130.92,131.09,19025.0,127.4554,127.6013,127.3095,127.4748,19025.0
2024-04-23 11:50:00,131.09,131.39,131.09,131.16,22233.0,127.4748,127.7666,127.4748,127.5429,22233.0
2024-04-23 12:00:00,131.2,131.34,131.04,131.24,19017.0,127.5818,127.7179,127.4262,127.6207,19017.0
2024-04-23 12:10:00,131.26,131.36,131.16,131.22,17011.0,127.6402,127.7374,127.5429,127.6013,17011.0
2024-04-23 12:20:00,131.26,131.46,131.25,131.4,11843.0,127.6402,127.8346,127.6304,127.7763,11843.0
2024-04-23 12:30:00,131.43,131.64,131.41,131.64,20120.0,127.8055,128.0097,127.786,128.0097,20120.0
2024-04-23 12:40:00,131.65,131.65,131.17,131.17,20251.0,128.0194,128.0194,127.5526,127.5526,20251.0
2024-04-23 12:50:00,131.19,131.2,129.75,130.27,139045.0,127.5721,127.5818,126.1718,126.6775,139045.0
2024-04-23 13:00:00,130.29,130.29,130.02,130.07,36416.0,126.6969,126.6969,126.4343,126.483,36416.0
2024-04-23 13:10:00,130.09,130.76,129.94,130.39,43566.0,126.5024,127.1539,126.3566,126.7941,43566.0
2024-04-23 13:20:00,130.44,130.51,130.32,130.46,14857.0,126.8428,126.9108,126.7261,126.8622,14857.0
2024-04-23 13:30:00,130.52,130.68,130.4,130.56,31839.0,126.9206,127.0761,126.8039,126.9595,31839.0
2024-04-23 13:40:00,130.59,130.6,130.4,130.53,17572.0,126.9886,126.9984,126.8039,126.9303,17572.0
2024-04-23 13:50:00,130.51,130.6,130.44,130.56,21948.0,126.9108,126.9984,126.8428,126.9595,21948.0
2024-04-23 14:00:00,130.53,130.58,130.21,130.22,34399.0,126.9303,126.9789,126.6191,126.6288,34399.0
2024-04-23 14:10:00,130.2,130.52,130.11,130.48,35831.0,126.6094,126.9206,126.5219,126.8817,35831.0
2024-04-23 14:20:00,130.5,130.62,130.35,130.46,20562.0,126.9011,127.0178,126.7552,126.8622,20562.0
2024-04-23 14:30:00,130.46,130.59,130.37,130.44,16244.0,126.8622,126.9886,126.7747,126.8428,16244.0
2024-04-23 14:40:00,130.42,130.49,130.23,130.35,18110.0,126.8233,126.8914,126.6386,126.7552,18110.0
2024-04-23 14:50:00,130.35,130.46,130.31,130.45,14454.0,126.7552,126.8622,126.7164,126.8525,14454.0
2024-04-23 15:00:00,130.47,130.49,130.29,130.47,17920.0,126.8719,126.8914,126.6969,126.8719,17920.0
2024-04-23 15:10:00,130.47,130.59,130.42,130.54,23657.0,126.8719,126.9886,126.8233,126.94,23657.0
2024-04-23 15:20:00,130.53,130.57,130.46,130.55,29584.0,126.9303,126.9692,126.8622,126.9497,29584.0
2024-04-23 15:30:00,130.54,130.56,130.41,130.47,31033.0,126.94,126.9595,126.8136,126.8719,31033.0
2024-04-23 15:40:00,130.47,130.64,130.44,130.56,51657.0,126.8719,127.0373,126.8428,126.9595,51657.0
2024-04-23 15:50:00,130.56,130.79,130.29,130.39,206217.0,126.9595,127.1831,126.6969,126.7941,206217.0
2024-04-24 09:30:00,129.94,130.9,129.94,130.84,15256.0,126.3566,127.2901,126.3566,127.2317,15256.0
2024-04-24 09:40:00,130.92,130.94,130.22,130.44,9789.0,127.3095,127.329,126.6288,126.8428,9789.0
2024-04-24 09:50:00,130.42,130.87,130.42,130.69,25541.0,126.8233,127.2609,126.8233,127.0859,25541.0
2024-04-24 10:00:00,130.67,130.73,130.35,130.44,23954.0,127.0664,127.1248,126.7552,126.8428,23954.0
2024-04-24 10:10:00,130.44,130.49,130.14,130.31,27334.0,126.8428,126.8914,126.551,126.7164,27334.0
2024-04-24 10:20:00,130.18,130.57,130.16,130.55,14980.0,126.5899,126.9692,126.5705,126.9497,14980.0
2024-04-24 10:30:00,130.52,130.62,130.35,130.42,13338.0,126.9206,127.0178,126.7552,126.8233,13338.0
2024-04-24 10:40:00,130.38,130.5,130.28,130.28,11215.0,126.7844,126.9011,126.6872,126.6872,11215.0
2024-04-24 10:50:00,130.29,130.47,130.29,130.34,15058.0,126.6969,126.8719,126.6969,126.7455,15058.0
2024-04-24 11:00:00,130.35,130.48,130.25,130.28,11963.0,126.7552,126.8817,126.658,126.6872,11963.0
2024-04-24 11:10:00,130.26,130.27,130.13,130.26,20007.0,126.6677,126.6775,126.5413,126.6677,20007.0
2024-04-24 11:20:00,130.28,130.34,130.2,130.31,9717.0,126.6872,126.7455,126.6094,126.7164,9717.0
2024-04-24 11:30:00,130.33,130.49,130.3,130.37,9761.0,126.7358,126.8914,126.7066,126.7747,9761.0
2024-04-24 11:40:00,130.39,130.45,130.07,130.07,13340.0,126.7941,126.8525,126.483,126.483,13340.0
2024-04-24 11:50:00,130.09,130.17,129.91,130.16,19142.0,126.5024,126.5802,126.3274,126.5705,19142.0
2024-04-24 12:00:00,130.16,130.39,130.15,130.22,7411.0,126.5705,126.7941,126.5608,126.6288,7411.0
2024-04-24 12:10:00,130.26,130.38,130.17,130.38,12560.0,126.6677,126.7844,126.5802,126.7844,12560.0
2024-04-24 12:20:00,130.41,130.55,130.2,130.5,14632.0,126.8136,126.9497,126.6094,126.9011,14632.0
2024-04-24 12:30:00,130.46,130.46,130.1,130.1,3069.0,126.8622,126.8622,126.5121,126.5121,3069.0
2024-04-24 12:40:00,130.08,130.23,130.07,130.17,6295.0,126.4927,126.6386,126.483,126.5802,6295.0
2024-04-24 12:50:00,130.19,130.5,130.19,130.45,25412.0,126.5997,126.9011,126.5997,126.8525,25412.0
2024-04-24 13:00:00,130.47,130.5,130.39,130.44,12967.0,126.8719,126.9011,126.7941,126.8428,12967.0
2024-04-24 13:10:00,130.46,130.54,130.4,130.4,19538.0,126.8622,126.94,126.8039,126.8039,19538.0
2024-04-24 13:20:00,130.42,130.49,130.33,130.45,8144.0,126.8233,126.8914,126.7358,126.8525,8144.0
2024-04-24 13:30:00,130.44,130.6,130.43,130.51,12700.0,126.8428,126.9984,126.833,126.9108,12700.0
2024-04-24 13:40:00,130.54,130.64,130.53,130.6,14340.0,126.94,127.0373,126.9303,126.9984,14340.0
2024-04-24 13:50:00,130.61,130.88,130.61,130.81,12425.0,127.0081,127.2706,127.0081,127.2026,12425.0
2024-04-24 14:00:00,130.81,130.81,130.45,130.62,16328.0,127.2026,127.2026,126.8525,127.0178,16328.0
2024-04-24 14:10:00,130.65,130.71,130.37,130.38,7790.0,127.047,127.1053,126.7747,126.7844,7790.0
2024-04-24 14:20:00,130.37,130.53,130.34,130.42,12772.0,126.7747,126.9303,126.7455,126.8233,12772.0
2024-04-24 14:30:00,130.41,130.45,130.27,130.39,11513.0,126.8136,126.8525,126.6775,126.7941,11513.0
2024-04-24 14:40:00,130.41,130.47,130.23,130.43,19431.0,126.8136,126.8719,126.6386,126.833,19431.0
2024-04-24 14:50:00,130.43,130.56,130.39,130.42,13613.0,126.833,126.9595,126.7941,126.8233,13613.0
2024-04-24 15:00:00,130.46,130.47,130.27,130.4,9917.0,126.8622,126.8719,126.6775,126.8039,9917.0
2024-04-24 15:10:00,130.39,130.5,130.35,130.45,12060.0,126.7941,126.9011,126.7552,126.8525,12060.0
2024-04-24 15:20:00,130.47,130.64,130.4,130.51,13889.0,126.8719,127.0373,126.8039,126.9108,13889.0
2024-04-24 15:30:00,130.49,130.49,130.24,130.27,23583.0,126.8914,126.8914,126.6483,126.6775,23583.0
2024-04-24 15:40:00,130.26,130.35,130.2,130.22,20907.0,126.6677,126.7552,126.6094,126.6288,20907.0
2024-04-24 15:50:00,130.22,130.67,130.1,130.5,83654.0,126.6288,127.0664,126.5121,126.9011,83654.0
2024-04-25 09:30:00,129.88,129.88,129.09,129.18,30980.0,126.2982,126.2982,125.53,125.6175,30980.0
2024-04-25 09:40:00,129.09,129.26,128.25,128.43,49755.0,125.53,125.6953,124.7132,124.8882,49755.0
2024-04-25 09:50:00,128.5,128.88,128.29,128.69,25618.0,124.9563,125.3258,124.7521,125.141,25618.0
2024-04-25 10:00:00,128.78,128.98,128.54,128.82,34745.0,125.2285,125.423,124.9952,125.2674,34745.0
2024-04-25 10:10:00,128.82,129.28,128.81,129.19,23879.0,125.2674,125.7148,125.2577,125.6272,23879.0
2024-04-25 10:20:00,129.19,129.44,129.11,129.34,22466.0,125.6272,125.8703,125.5494,125.7731,22466.0
2024-04-25 10:30:00,129.34,129.49,129.02,129.12,22174.0,125.7731,125.919,125.4619,125.5592,22174.0
2024-04-25 10:40:00,129.09,129.16,128.9,129.04,20981.0,125.53,125.5981,125.3452,125.4814,20981.0
2024-04-25 10:50:00,129.05,129.36,129.03,129.35,28663.0,125.4911,125.7925,125.4717,125.7828,28663.0
2024-04-25 11:00:00,129.28,129.46,129.13,129.31,20111.0,125.7148,125.8898,125.5689,125.7439,20111.0
2024-04-25 11:10:00,129.28,129.53,129.1,129.53,21571.0,125.7148,125.9579,125.5397,125.9579,21571.0
2024-04-25 11:20:00,129.51,129.64,129.4,129.58,20103.0,125.9384,126.0648,125.8314,126.0065,20103.0
2024-04-25 11:30:00,129.61,129.69,129.24,129.24,18507.0,126.0357,126.1134,125.6759,125.6759,18507.0
2024-04-25 11:40:00,129.25,129.36,128.96,128.96,28843.0,125.6856,125.7925,125.4036,125.4036,28843.0
2024-04-25 11:50:00,129.01,129.21,129.0,129.16,17387.0,125.4522,125.6467,125.4425,125.5981,17387.0
2024-04-25 12:00:00,129.14,129.14,128.9,128.95,11494.0,125.5786,125.5786,125.3452,125.3939,11494.0
2024-04-25 12:10:00,128.93,129.1,128.85,129.03,14637.0,125.3744,125.5397,125.2966,125.4717,14637.0
2024-04-25 12:20:00,129.03,129.24,129.02,129.1,11620.0,125.4717,125.6759,125.4619,125.5397,11620.0
2024-04-25 12:30:00,129.09,129.15,129.01,129.1,12250.0,125.53,125.5883,125.4522,125.5397,12250.0
2024-04-25 12:40:00,129.08,129.21,129.02,129.06,18304.0,125.5203,125.6467,125.4619,125.5008,18304.0
2024-04-25 12:50:00,129.06,129.17,129.0,129.11,15854.0,125.5008,125.6078,125.4425,125.5494,15854.0
2024-04-25 13:00:00,129.12,129.22,129.02,129.17,15865.0,125.5592,125.6564,125.4619,125.6078,15865.0
2024-04-25 13:10:00,129.18,129.31,129.06,129.25,18693.0,125.6175,125.7439,125.5008,125.6856,18693.0
2024-04-25 13:20:00,129.24,129.24,128.92,129.15,36076.0,125.6759,125.6759,125.3647,125.5883,36076.0
2024-04-25 13:30:00,129.12,129.36,129.11,129.33,11340.0,125.5592,125.7925,125.5494,125.7634,11340.0
2024-04-25 13:40:00,129.33,129.63,129.29,129.53,12446.0,125.7634,126.0551,125.7245,125.9579,12446.0
2024-04-25 13:50:00,129.51,129.92,129.5,129.68,61981.0,125.9384,126.3371,125.9287,126.1037,61981.0
2024-04-25 14:00:00,129.68,129.75,129.58,129.71,15014.0,126.1037,126.1718,126.0065,126.1329,15014.0
2024-04-25 14:10:00,129.69,129.81,129.69,129.76,13985.0,126.1134,126.2301,126.1134,126.1815,13985.0
2024-04-25 14:20:00,129.78,129.78,129.3,129.31,14483.0,126.201,126.201,125.7342,125.7439,14483.0
2024-04-25 14:30:00,129.3,129.51,129.21,129.37,16381.0,125.7342,125.9384,125.6467,125.8023,16381.0
2024-04-25 14:40:00,129.35,129.42,129.24,129.33,17851.0,125.7828,125.8509,125.6759,125.7634,17851.0
2024-04-25 14:50:00,129.31,129.48,129.28,129.48,24808.0,125.7439,125.9092,125.7148,125.9092,24808.0
2024-04-25 15:00:00,129.51,129.68,129.45,129.66,24506.0,125.9384,126.1037,125.8801,126.0843,24506.0
2024-04-25 15:10:00,129.64,129.64,129.42,129.62,25580.0,126.0648,126.0648,125.8509,126.0454,25580.0
2024-04-25 15:20:00,129.6,129.64,129.51,129.57,27171.0,126.0259,126.0648,125.9384,125.9968,27171.0
2024-04-25 15:30:00,129.57,129.6,129.4,129.47,34628.0,125.9968,126.0259,125.8314,125.8995,34628.0
2024-04-25 15:40:00,129.47,129.47,129.05,129.07,45353.0,125.8995,125.8995,125.4911,125.5105,45353.0
2024-04-25 15:50:00,129.05,129.3,128.94,129.22,179102.0,125.4911,125.7342,125.3841,125.6564,179102.0
2024-04-26 09:30:00,129.69,130.24,129.0,130.2,25009.0,126.1134,126.6483,125.4425,126.6094,25009.0
2024-04-26 09:40:00,130.11,130.5,130.11,130.34,13291.0,126.5219,126.9011,126.5219,126.7455,13291.0
2024-04-26 09:50:00,130.19,130.59,130.14,130.42,4511.0,126.5997,126.9886,126.551,126.8233,4511.0
2024-04-26 10:00:00,130.59,130.95,130.42,130.83,16532.0,126.9886,127.3387,126.8233,127.222,16532.0
2024-04-26 10:10:00,130.91,130.96,130.48,130.63,7590.0,127.2998,127.3484,126.8817,127.0275,7590.0
2024-04-26 10:20:00,130.65,130.79,130.5,130.6,9085.0,127.047,127.1831,126.9011,126.9984,9085.0
2024-04-26 10:30:00,130.66,130.69,130.39,130.49,10724.0,127.0567,127.0859,126.7941,126.8914,10724.0
2024-04-26 10:40:00,130.52,130.52,130.22,130.43,12876.0,126.9206,126.9206,126.6288,126.833,12876.0
2024-04-26 10:50:00,130.38,130.51,130.24,130.4,6455.0,126.7844,126.9108,126.6483,126.8039,6455.0
2024-04-26 11:00:00,130.44,130.62,130.3,130.32,5066.0,126.8428,127.0178,126.7066,126.7261,5066.0
2024-04-26 11:10:00,130.36,130.49,130.28,130.45,38848.0,126.765,126.8914,126.6872,126.8525,38848.0
2024-04-26 11:20:00,130.4,130.62,130.35,130.46,11394.0,126.8039,127.0178,126.7552,126.8622,11394.0
2024-04-26 11:30:00,130.49,130.51,130.14,130.15,76303.0,126.8914,126.9108,126.551,126.5608,76303.0
2024-04-26 11:40:00,130.17,130.4,130.01,130.31,24378.0,126.5802,126.8039,126.4246,126.7164,24378.0
2024-04-26 11:50:00,130.34,130.45,130.31,130.45,5614.0,126.7455,126.8525,126.7164,126.8525,5614.0
2024-04-26 12:00:00,130.42,130.49,130.32,130.41,4645.0,126.8233,126.8914,126.7261,126.8136,4645.0
2024-04-26 12:10:00,130.45,130.62,130.4,130.56,12020.0,126.8525,127.0178,126.8039,126.9595,12020.0
2024-04-26 12:20:00,130.56,130.64,130.51,130.59,6867.0,126.9595,127.0373,126.9108,126.9886,6867.0
2024-04-26 12:30:00,130.61,130.68,130.57,130.59,6530.0,127.0081,127.0761,126.9692,126.9886,6530.0
2024-04-26 12:40:00,130.61,130.73,130.6,130.71,9810.0,127.0081,127.1248,126.9984,127.1053,9810.0
2024-04-26 12:50:00,130.72,130.87,130.67,130.72,17862.0,127.115,127.2609,127.0664,127.115,17862.0
2024-04-26 13:00:00,130.75,130.77,130.47,130.48,10439.0,127.1442,127.1637,126.8719,126.8817,10439.0
2024-04-26 13:10:00,130.5,130.68,130.5,130.66,10585.0,126.9011,127.0761,126.9011,127.0567,10585.0
2024-04-26 13:20:00,130.7,130.84,130.69,130.7,8240.0,127.0956,127.2317,127.0859,127.0956,8240.0
2024-04-26 13:30:00,130.69,130.78,130.63,130.74,9390.0,127.0859,127.1734,127.0275,127.1345,9390.0
2024-04-26 13:40:00,130.78,130.79,130.65,130.72,10609.0,127.1734,127.1831,127.047,127.115,10609.0
2024-04-26 13:50:00,130.74,130.81,130.6,130.6,12452.0,127.1345,127.2026,126.9984,126.9984,12452.0
2024-04-26 14:00:00,130.6,130.6,130.43,130.52,5190.0,126.9984,126.9984,126.833,126.9206,5190.0
2024-04-26 14:10:00,130.53,130.61,130.51,130.52,6084.0,126.9303,127.0081,126.9108,126.9206,6084.0
2024-04-26 14:20:00,130.52,130.53,130.3,130.47,14222.0,126.9206,126.9303,126.7066,126.8719,14222.0
2024-04-26 14:30:00,130.52,130.58,130.44,130.58,11267.0,126.9206,126.9789,126.8428,126.9789,11267.0
2024-04-26 14:40:00,130.62,130.72,130.61,130.69,10709.0,127.0178,127.115,127.0081,127.0859,10709.0
2024-04-26 14:50:00,130.68,130.8,130.59,130.8,17585.0,127.0761,127.1928,126.9886,127.1928,17585.0
2024-04-26 15:00:00,130.75,130.88,130.74,130.86,20594.0,127.1442,127.2706,127.1345,127.2512,20594.0
2024-04-26 15:10:00,130.84,130.92,130.66,130.66,22908.0,127.2317,127.3095,127.0567,127.0567,22908.0
2024-04-26 15:20:00,130.67,130.92,130.65,130.88,27453.0,127.0664,127.3095,127.047,127.2706,27453.0
2024-04-26 15:30:00,130.86,130.95,130.45,130.56,33400.0,127.2512,127.3387,126.8525,126.9595,33400.0
2024-04-26 15:40:00,130.56,130.61,130.24,130.3,35561.0,126.9595,127.0081,126.6483,126.7066,35561.0
2024-04-26 15:50:00,130.32,130.34,130.07,130.13,122227.0,126.7261,126.7455,126.483,126.5413,122227.0
2024-04-29 09:30:00,130.7,131.47,130.64,130.99,12901.0,127.0956,127.8444,127.0373,127.3776,12901.0
2024-04-29 09:40:00,130.78,131.33,130.73,131.25,8576.0,127.1734,127.7082,127.1248,127.6304,8576.0
2024-04-29 09:50:00,131.19,131.23,130.71,130.76,5151.0,127.5721,127.611,127.1053,127.1539,5151.0
2024-04-29 10:00:00,130.82,131.08,130.74,130.91,12485.0,127.2123,127.4651,127.1345,127.2998,12485.0
2024-04-29 10:10:00,130.97,131.34,130.97,131.11,7026.0,127.3581,127.7179,127.3581,127.4943,7026.0
2024-04-29 10:20:00,131.18,131.19,130.87,131.04,6874.0,127.5624,127.5721,127.2609,127.4262,6874.0
2024-04-29 10:30:00,131.15,131.38,131.12,131.37,9056.0,127.5332,127.7568,127.504,127.7471,9056.0
2024-04-29 10:40:00,131.29,131.29,130.86,130.96,7532.0,127.6693,127.6693,127.2512,127.3484,7532.0
2024-04-29 10:50:00,131.04,131.07,130.93,130.95,7421.0,127.4262,127.4554,127.3193,127.3387,7421.0
2024-04-29 11:00:00,130.89,131.0,130.76,130.77,4347.0,127.2804,127.3873,127.1539,127.1637,4347.0
2024-04-29 11:10:00,130.81,131.19,130.81,131.12,7302.0,127.2026,127.5721,127.2026,127.504,7302.0
2024-04-29 11:20:00,131.13,131.26,131.08,131.18,4573.0,127.5137,127.6402,127.4651,127.5624,4573.0
2024-04-29 11:30:00,131.15,131.19,131.01,131.08,6785.0,127.5332,127.5721,127.397,127.4651,6785.0
2024-04-29 11:40:00,131.03,131.14,131.0,131.0,4676.0,127.4165,127.5235,127.3873,127.3873,4676.0
2024-04-29 11:50:00,131.02,131.05,130.92,130.92,10296.0,127.4068,127.4359,127.3095,127.3095,10296.0
2024-04-29 12:00:00,130.91,130.91,130.72,130.77,3371.0,127.2998,127.2998,127.115,127.1637,3371.0
2024-04-29 12:10:00,130.78,130.82,130.69,130.71,4084.0,127.1734,127.2123,127.0859,127.1053,4084.0
2024-04-29 12:20:00,130.71,130.77,130.7,130.76,2424.0,127.1053,127.1637,127.0956,127.1539,2424.0
2024-04-29 12:30:00,130.74,130.86,130.74,130.79,3918.0,127.1345,127.2512,127.1345,127.1831,3918.0
2024-04-29 12:40:00,130.77,130.78,130.66,130.75,5093.0,127.1637,127.1734,127.0567,127.1442,5093.0
2024-04-29 12:50:00,130.79,130.98,130.77,130.95,8598.0,127.1831,127.3679,127.1637,127.3387,8598.0
2024-04-29 13:00:00,130.9,131.0,130.86,130.9,3173.0,127.2901,127.3873,127.2512,127.2901,3173.0
2024-04-29 13:10:00,130.9,130.98,130.84,130.92,6017.0,127.2901,127.3679,127.2317,127.3095,6017.0
2024-04-29 13:20:00,130.94,130.95,130.84,130.84,6600.0,127.329,127.3387,127.2317,127.2317,6600.0
2024-04-29 13:30:00,130.84,130.87,130.77,130.82,5310.0,127.2317,127.2609,127.1637,127.2123,5310.0
2024-04-29 13:40:00,130.85,130.85,130.68,130.68,10683.0,127.2415,127.2415,127.0761,127.0761,10683.0
2024-04-29 13:50:00,130.7,130.75,130.59,130.59,9529.0,127.0956,127.1442,126.9886,126.9886,9529.0
2024-04-29 14:00:00,130.55,130.71,130.47,130.67,7440.0,126.9497,127.1053,126.8719,127.0664,7440.0
2024-04-29 14:10:00,130.7,130.9,130.61,130.85,22132.0,127.0956,127.2901,127.0081,127.2415,22132.0
2024-04-29 14:20:00,130.88,130.98,130.81,130.81,23056.0,127.2706,127.3679,127.2026,127.2026,23056.0
2024-04-29 14:30:00,130.79,130.79,130.62,130.76,4298.0,127.1831,127.1831,127.0178,127.1539,4298.0
2024-04-29 14:40:00,130.8,130.93,130.8,130.85,4424.0,127.1928,127.3193,127.1928,127.2415,4424.0
2024-04-29 14:50:00,130.89,130.97,130.85,130.85,6939.0,127.2804,127.3581,127.2415,127.2415,6939.0
2024-04-29 15:00:00,130.84,130.85,130.4,130.52,5927.0,127.2317,127.2415,126.8039,126.9206,5927.0
2024-04-29 15:10:00,130.5,130.56,130.43,130.55,4758.0,126.9011,126.9595,126.833,126.9497,4758.0
2024-04-29 15:20:00,130.58,130.64,130.39,130.39,7574.0,126.9789,127.0373,126.7941,126.7941,7574.0
2024-04-29 15:30:00,130.35,130.5,130.33,130.39,7377.0,126.7552,126.9011,126.7358,126.7941,7377.0
2024-04-29 15:40:00,130.4,130.7,130.4,130.43,19606.0,126.8039,127.0956,126.8039,126.833,19606.0
2024-04-29 15:50:00,130.43,130.92,130.39,130.74,86012.0,126.833,127.3095,126.7941,127.1345,86012.0
2024-04-30 09:30:00,129.78,130.65,129.78,130.06,15591.0,126.201,127.047,126.201,126.4732,15591.0
2024-04-30 09:40:00,130.05,130.51,129.95,130.32,11418.0,126.4635,126.9108,126.3663,126.7261,11418.0
2024-04-30 09:50:00,130.36,130.68,130.36,130.44,4135.0,126.765,127.0761,126.765,126.8428,4135.0
2024-04-30 10:00:00,130.46,130.72,130.27,130.53,9579.0,126.8622,127.115,126.6775,126.9303,9579.0
2024-04-30 10:10:00,130.58,130.67,130.38,130.61,6771.0,126.9789,127.0664,126.7844,127.0081,6771.0
2024-04-30 10:20:00,130.58,130.88,130.47,130.47,12713.0,126.9789,127.2706,126.8719,126.8719,12713.0
2024-04-30 10:30:00,130.43,130.44,130.27,130.44,2740.0,126.833,126.8428,126.6775,126.8428,2740.0
2024-04-30 10:40:00,130.33,130.5,130.26,130.39,5005.0,126.7358,126.9011,126.6677,126.7941,5005.0
2024-04-30 10:50:00,130.31,130.49,130.26,130.49,7972.0,126.7164,126.8914,126.6677,126.8914,7972.0
2024-04-30 11:00:00,130.46,130.47,130.19,130.22,7534.0,126.8622,126.8719,126.5997,126.6288,7534.0
2024-04-30 11:10:00,130.25,130.25,129.99,130.11,4650.0,126.658,126.658,126.4052,126.5219,4650.0
2024-04-30 11:20:00,130.1,130.1,129.94,129.99,7206.0,126.5121,126.5121,126.3566,126.4052,7206.0
2024-04-30 11:30:00,130.02,130.08,129.82,130.03,6464.0,126.4343,126.4927,126.2399,126.4441,6464.0
2024-04-30 11:40:00,129.99,130.08,129.71,130.08,12890.0,126.4052,126.4927,126.1329,126.4927,12890.0
2024-04-30 11:50:00,130.0,130.1,129.84,130.1,5006.0,126.4149,126.5121,126.2593,126.5121,5006.0
2024-04-30 12:00:00,130.01,130.06,129.82,129.89,2791.0,126.4246,126.4732,126.2399,126.3079,2791.0
2024-04-30 12:10:00,129.92,130.12,129.92,130.08,3875.0,126.3371,126.5316,126.3371,126.4927,3875.0
2024-04-30 12:20:00,130.13,130.17,130.01,130.01,3443.0,126.5413,126.5802,126.4246,126.4246,3443.0
2024-04-30 12:30:00,129.91,129.95,129.63,129.78,5966.0,126.3274,126.3663,126.0551,126.201,5966.0
2024-04-30 12:40:00,129.75,129.81,129.69,129.8,4733.0,126.1718,126.2301,126.1134,126.2204,4733.0
2024-04-30 12:50:00,129.79,129.88,129.75,129.81,4399.0,126.2107,126.2982,126.1718,126.2301,4399.0
2024-04-30 13:00:00,129.84,129.84,129.59,129.68,13033.0,126.2593,126.2593,126.0162,126.1037,13033.0
2024-04-30 13:10:00,129.66,129.7,129.39,129.39,5652.0,126.0843,126.1232,125.8217,125.8217,5652.0
2024-04-30 13:20:00,129.42,129.58,129.42,129.51,5432.0,125.8509,126.0065,125.8509,125.9384,5432.0
2024-04-30 13:30:00,129.55,129.6,129.52,129.57,5986.0,125.9773,126.0259,125.9481,125.9968,5986.0
2024-04-30 13:40:00,129.64,129.66,129.46,129.49,5042.0,126.0648,126.0843,125.8898,125.919,5042.0
2024-04-30 13:50:00,129.5,129.56,129.5,129.55,4665.0,125.9287,125.987,125.9287,125.9773,4665.0
2024-04-30 14:00:00,129.53,129.67,129.51,129.58,6109.0,125.9579,126.094,125.9384,126.0065,6109.0
2024-04-30 14:10:00,129.5,129.5,129.36,129.41,5089.0,125.9287,125.9287,125.7925,125.8412,5089.0
2024-04-30 14:20:00,129.39,129.4,129.16,129.16,6630.0,125.8217,125.8314,125.5981,125.5981,6630.0
2024-04-30 14:30:00,129.18,129.44,129.17,129.43,10339.0,125.6175,125.8703,125.6078,125.8606,10339.0
2024-04-30 14:40:00,129.39,129.41,129.28,129.3,6391.0,125.8217,125.8412,125.7148,125.7342,6391.0
2024-04-30 14:50:00,129.28,129.29,129.06,129.15,9417.0,125.7148,125.7245,125.5008,125.5883,9417.0
2024-04-30 15:00:00,129.17,129.26,129.15,129.2,5303.0,125.6078,125.6953,125.5883,125.637,5303.0
2024-04-30 15:10:00,129.19,129.21,128.95,128.99,5019.0,125.6272,125.6467,125.3939,125.4328,5019.0
2024-04-30 15:20:00,128.96,129.01,128.78,128.91,15051.0,125.4036,125.4522,125.2285,125.355,15051.0
2024-04-30 15:30:00,128.94,129.36,128.94,129.19,38559.0,125.3841,125.7925,125.3841,125.6272,38559.0
2024-04-30 15:40:00,129.19,129.37,129.19,129.36,30332.0,125.6272,125.8023,125.6272,125.7925,30332.0
2024-04-30 15:50:00,129.34,129.34,128.89,129.04,148155.0,125.7731,125.7731,125.3355,125.4814,148155.0
2024-05-01 09:30:00,129.53,130.12,129.33,129.43,15304.0,125.9579,126.5316,125.7634,125.8606,15304.0
2024-05-01 09:40:00,129.77,129.78,129.36,129.7,23473.0,126.1912,126.201,125.7925,126.1232,23473.0
2024-05-01 09:50:00,129.63,129.89,129.62,129.67,14203.0,126.0551,126.3079,126.0454,126.094,14203.0
2024-05-01 10:00:00,129.69,130.04,129.57,129.96,42980.0,126.1134,126.4538,125.9968,126.376,42980.0
2024-05-01 10:10:00,129.9,130.18,129.82,129.85,14096.0,126.3177,126.5899,126.2399,126.269,14096.0
2024-05-01 10:20:00,129.86,129.87,129.49,129.59,5106.0,126.2788,126.2885,125.919,126.0162,5106.0
2024-05-01 10:30:00,129.64,129.76,129.45,129.66,8948.0,126.0648,126.1815,125.8801,126.0843,8948.0
2024-05-01 10:40:00,129.64,129.82,129.52,129.72,8888.0,126.0648,126.2399,125.9481,126.1426,8888.0
2024-05-01 10:50:00,129.73,130.06,129.72,130.03,8011.0,126.1523,126.4732,126.1426,126.4441,8011.0
2024-05-01 11:00:00,129.99,130.13,129.84,130.08,10165.0,126.4052,126.5413,126.2593,126.4927,10165.0
2024-05-01 11:10:00,130.09,130.09,129.96,129.96,10221.0,126.5024,126.5024,126.376,126.376,10221.0
2024-05-01 11:20:00,129.97,130.09,129.91,130.07,9379.0,126.3857,126.5024,126.3274,126.483,9379.0
2024-05-01 11:30:00,130.05,130.21,129.97,130.17,42676.0,126.4635,126.6191,126.3857,126.5802,42676.0
2024-05-01 11:40:00,130.16,130.38,130.16,130.29,12743.0,126.5705,126.7844,126.5705,126.6969,12743.0
2024-05-01 11:50:00,130.32,130.46,130.27,130.43,6889.0,126.7261,126.8622,126.6775,126.833,6889.0
2024-05-01 12:00:00,130.41,130.47,130.22,130.25,10150.0,126.8136,126.8719,126.6288,126.658,10150.0
2024-05-01 12:10:00,130.29,130.42,130.24,130.27,9262.0,126.6969,126.8233,126.6483,126.6775,9262.0
2024-05-01 12:20:00,130.25,130.44,130.25,130.43,8418.0,126.658,126.8428,126.658,126.833,8418.0
2024-05-01 12:30:00,130.39,130.52,130.32,130.37,11314.0,126.7941,126.9206,126.7261,126.7747,11314.0
2024-05-01 12:40:00,130.37,130.37,130.23,130.3,5546.0,126.7747,126.7747,126.6386,126.7066,5546.0
2024-05-01 12:50:00,130.28,130.31,130.12,130.16,7725.0,126.6872,126.7164,126.5316,126.5705,7725.0
2024-05-01 13:00:00,130.15,130.15,130.04,130.06,5528.0,126.5608,126.5608,126.4538,126.4732,5528.0
2024-05-01 13:10:00,130.09,130.31,130.08,130.25,9325.0,126.5024,126.7164,126.4927,126.658,9325.0
2024-05-01 13:20:00,130.25,130.33,130.22,130.28,9552.0,126.658,126.7358,126.6288,126.6872,9552.0
2024-05-01 13:30:00,130.31,130.56,130.31,130.5,23752.0,126.7164,126.9595,126.7164,126.9011,23752.0
2024-05-01 13:40:00,130.49,130.6,130.46,130.6,22934.0,126.8914,126.9984,126.8622,126.9984,22934.0
2024-05-01 13:50:00,130.57,131.0,130.56,130.66,43908.0,126.9692,127.3873,126.9595,127.0567,43908.0
2024-05-01 14:00:00,130.68,131.15,130.64,131.07,22971.0,127.0761,127.5332,127.0373,127.4554,22971.0
2024-05-01 14:10:00,131.09,131.31,131.06,131.23,24389.0,127.4748,127.6888,127.4457,127.611,24389.0
2024-05-01 14:20:00,131.24,131.42,131.13,131.4,23378.0,127.6207,127.7957,127.5137,127.7763,23378.0
2024-05-01 14:30:00,131.4,131.77,130.9,131.77,30906.0,127.7763,128.1361,127.2901,128.1361,30906.0
2024-05-01 14:40:00,131.71,132.5,131.71,132.5,38512.0,128.0777,128.846,128.0777,128.846,38512.0
2024-05-01 14:50:00,132.53,132.86,132.5,132.53,28823.0,128.8751,129.196,128.846,128.8751,28823.0
2024-05-01 15:00:00,132.65,132.84,132.34,132.44,11415.0,128.9918,129.1766,128.6904,128.7876,11415.0
2024-05-01 15:10:00,132.42,132.57,132.23,132.23,13462.0,128.7682,128.914,128.5834,128.5834,13462.0
2024-05-01 15:20:00,132.23,132.54,132.13,132.27,23856.0,128.5834,128.8849,128.4862,128.6223,23856.0
2024-05-01 15:30:00,132.21,132.28,131.64,131.74,53615.0,128.564,128.632,128.0097,128.1069,53615.0
2024-05-01 15:40:00,131.74,131.89,131.36,131.5,32246.0,128.1069,128.2528,127.7374,127.8735,32246.0
2024-05-01 15:50:00,131.49,131.49,130.87,130.91,153052.0,127.8638,127.8638,127.2609,127.2998,153052.0
2024-05-02 09:30:00,131.78,131.85,131.5,131.71,19279.0,128.1458,128.2139,127.8735,128.0777,19279.0
2024-05-02 09:40:00,131.71,131.71,130.61,130.88,10623.0,128.0777,128.0777,127.0081,127.2706,10623.0
2024-05-02 09:50:00,130.88,131.32,130.76,131.25,16675.0,127.2706,127.6985,127.1539,127.6304,16675.0
2024-05-02 10:00:00,131.15,131.17,130.76,130.76,17636.0,127.5332,127.5526,127.1539,127.1539,17636.0
2024-05-02 10:10:00,130.82,131.53,130.8,131.47,12511.0,127.2123,127.9027,127.1928,127.8444,12511.0
2024-05-02 10:20:00,131.55,132.1,131.5,132.01,31035.0,127.9222,128.457,127.8735,128.3695,31035.0
2024-05-02 10:30:00,132.01,132.01,131.56,131.69,23980.0,128.3695,128.3695,127.9319,128.0583,23980.0
2024-05-02 10:40:00,131.68,131.94,131.48,131.93,38361.0,128.0486,128.3014,127.8541,128.2917,38361.0
2024-05-02 10:50:00,131.81,132.23,131.79,132.14,19836.0,128.175,128.5834,128.1555,128.4959,19836.0
2024-05-02 11:00:00,132.13,132.26,132.0,132.22,11574.0,128.4862,128.6126,128.3597,128.5737,11574.0
2024-05-02 11:10:00,132.16,132.19,131.98,132.08,9862.0,128.5153,128.5445,128.3403,128.4375,9862.0
2024-05-02 11:20:00,132.1,132.1,131.83,131.87,11294.0,128.457,128.457,128.1944,128.2333,11294.0
2024-05-02 11:30:00,131.91,132.14,131.83,132.04,9623.0,128.2722,128.4959,128.1944,128.3986,9623.0
2024-05-02 11:40:00,132.09,132.24,132.06,132.16,11443.0,128.4473,128.5931,128.4181,128.5153,11443.0
2024-05-02 11:50:00,132.15,132.4,132.13,132.31,13544.0,128.5056,128.7487,128.4862,128.6612,13544.0
2024-05-02 12:00:00,132.33,132.53,132.21,132.27,24948.0,128.6806,128.8751,128.564,128.6223,24948.0
2024-05-02 12:10:00,132.26,132.36,132.06,132.17,13063.0,128.6126,128.7098,128.4181,128.5251,13063.0
2024-05-02 12:20:00,132.16,132.28,132.07,132.1,12055.0,128.5153,128.632,128.4278,128.457,12055.0
2024-05-02 12:30:00,132.13,132.15,131.91,132.14,10575.0,128.4862,128.5056,128.2722,128.4959,10575.0
2024-05-02 12:40:00,132.14,132.33,132.11,132.29,7648.0,128.4959,128.6806,128.4667,128.6417,7648.0
2024-05-02 12:50:00,132.28,132.41,132.25,132.38,10660.0,128.632,128.7584,128.6029,128.7293,10660.0
2024-05-02 13:00:00,132.4,132.44,132.29,132.3,8338.0,128.7487,128.7876,128.6417,128.6515,8338.0
2024-05-02 13:10:00,132.31,132.47,132.27,132.31,13151.0,128.6612,128.8168,128.6223,128.6612,13151.0
2024-05-02 13:20:00,132.35,132.43,132.26,132.36,10449.0,128.7001,128.7779,128.6126,128.7098,10449.0
2024-05-02 13:30:00,132.45,132.49,132.25,132.45,11385.0,128.7973,128.8362,128.6029,128.7973,11385.0
2024-05-02 13:40:00,132.46,132.52,132.4,132.46,10902.0,128.8071,128.8654,128.7487,128.8071,10902.0
2024-05-02 13:50:00,132.44,132.58,132.37,132.51,11732.0,128.7876,128.9237,128.7195,128.8557,11732.0
2024-05-02 14:00:00,132.56,132.73,132.52,132.66,14542.0,128.9043,129.0696,128.8654,129.0015,14542.0
2024-05-02 14:10:00,132.69,132.77,132.57,132.57,15771.0,129.0307,129.1085,128.914,128.914,15771.0
2024-05-02 14:20:00,132.59,132.77,132.54,132.77,9877.0,128.9335,129.1085,128.8849,129.1085,9877.0
2024-05-02 14:30:00,132.78,132.87,132.71,132.84,12819.0,129.1182,129.2058,129.0502,129.1766,12819.0
2024-05-02 14:40:00,132.85,133.02,132.79,132.96,14936.0,129.1863,129.3516,129.128,129.2933,14936.0
2024-05-02 14:50:00,132.95,132.98,132.82,132.88,15993.0,129.2835,129.3127,129.1571,129.2155,15993.0
2024-05-02 15:00:00,132.93,132.98,132.81,132.96,15994.0,129.2641,129.3127,129.1474,129.2933,15994.0
2024-05-02 15:10:00,132.94,133.01,132.72,132.75,20489.0,129.2738,129.3419,129.0599,129.0891,20489.0
2024-05-02 15:20:00,132.8,132.98,132.79,132.84,19299.0,129.1377,129.3127,129.128,129.1766,19299.0
2024-05-02 15:30:00,132.82,132.86,132.54,132.66,26247.0,129.1571,129.196,128.8849,129.0015,26247.0
2024-05-02 15:40:00,132.66,132.73,132.45,132.53,39340.0,129.0015,129.0696,128.7973,128.8751,39340.0
2024-05-02 15:50:00,132.55,132.58,132.0,132.28,403135.0,128.8946,128.9237,128.3597,128.632,403135.0
2024-05-03 09:30:00,133.84,134.33,133.63,134.26,26456.0,130.149,130.6255,129.9448,130.5574,26456.0
2024-05-03 09:40:00,134.11,134.45,133.96,134.01,16802.0,130.4116,130.7422,130.2657,130.3143,16802.0
2024-05-03 09:50:00,134.08,134.2,133.93,133.99,15631.0,130.3824,130.4991,130.2365,130.2949,15631.0
2024-05-03 10:00:00,134.0,134.05,133.33,133.33,40061.0,130.3046,130.3532,129.6531,129.6531,40061.0
2024-05-03 10:10:00,133.42,133.47,133.09,133.47,8908.0,129.7406,129.7892,129.4197,129.7892,8908.0
2024-05-03 10:20:00,133.47,133.47,132.97,133.09,15585.0,129.7892,129.7892,129.303,129.4197,15585.0
2024-05-03 10:30:00,133.14,133.2,132.72,132.84,9780.0,129.4683,129.5267,129.0599,129.1766,9780.0
2024-05-03 10:40:00,132.89,133.09,132.74,132.91,6083.0,129.2252,129.4197,129.0793,129.2446,6083.0
2024-05-03 10:50:00,132.82,132.85,132.46,132.66,9087.0,129.1571,129.1863,128.8071,129.0015,9087.0
2024-05-03 11:00:00,132.75,132.87,132.6,132.66,8405.0,129.0891,129.2058,128.9432,129.0015,8405.0
2024-05-03 11:10:00,132.64,132.7,132.46,132.46,4656.0,128.9821,129.0404,128.8071,128.8071,4656.0
2024-05-03 11:20:00,132.49,132.62,132.46,132.53,7372.0,128.8362,128.9626,128.8071,128.8751,7372.0
2024-05-03 11:30:00,132.55,132.79,132.49,132.58,5174.0,128.8946,129.128,128.8362,128.9237,5174.0
2024-05-03 11:40:00,132.62,132.62,132.25,132.35,5589.0,128.9626,128.9626,128.6029,128.7001,5589.0
2024-05-03 11:50:00,132.35,132.66,132.35,132.53,3861.0,128.7001,129.0015,128.7001,128.8751,3861.0
2024-05-03 12:00:00,132.52,132.64,132.47,132.64,5021.0,128.8654,128.9821,128.8168,128.9821,5021.0
2024-05-03 12:10:00,132.59,132.6,132.47,132.48,4670.0,128.9335,128.9432,128.8168,128.8265,4670.0
2024-05-03 12:20:00,132.51,132.65,132.51,132.53,4331.0,128.8557,128.9918,128.8557,128.8751,4331.0
2024-05-03 12:30:00,132.54,132.63,132.52,132.58,6457.0,128.8849,128.9724,128.8654,128.9237,6457.0
2024-05-03 12:40:00,132.6,132.68,132.59,132.6,7041.0,128.9432,129.021,128.9335,128.9432,7041.0
2024-05-03 12:50:00,132.6,132.63,132.48,132.55,6775.0,128.9432,128.9724,128.8265,128.8946,6775.0
2024-05-03 13:00:00,132.52,132.94,132.51,132.94,10207.0,128.8654,129.2738,128.8557,129.2738,10207.0
2024-05-03 13:10:00,132.95,133.06,132.83,132.91,16162.0,129.2835,129.3905,129.1669,129.2446,16162.0
2024-05-03 13:20:00,132.85,132.88,132.71,132.79,7535.0,129.1863,129.2155,129.0502,129.128,7535.0
2024-05-03 13:30:00,132.8,132.88,132.72,132.87,5942.0,129.1377,129.2155,129.0599,129.2058,5942.0
2024-05-03 13:40:00,132.88,133.01,132.86,132.98,6936.0,129.2155,129.3419,129.196,129.3127,6936.0
2024-05-03 13:50:00,132.97,132.98,132.9,132.91,4077.0,129.303,129.3127,129.2349,129.2446,4077.0
2024-05-03 14:00:00,132.86,132.88,132.78,132.84,5125.0,129.196,129.2155,129.1182,129.1766,5125.0
2024-05-03 14:10:00,132.88,132.89,132.66,132.89,15847.0,129.2155,129.2252,129.0015,129.2252,15847.0
2024-05-03 14:20:00,132.9,132.98,132.87,132.87,7105.0,129.2349,129.3127,129.2058,129.2058,7105.0
2024-05-03 14:30:00,132.88,132.89,132.78,132.81,8794.0,129.2155,129.2252,129.1182,129.1474,8794.0
2024-05-03 14:40:00,132.77,132.83,132.76,132.81,6929.0,129.1085,129.1669,129.0988,129.1474,6929.0
2024-05-03 14:50:00,132.79,132.91,132.75,132.86,8820.0,129.128,129.2446,129.0891,129.196,8820.0
2024-05-03 15:00:00,132.84,132.93,132.75,132.9,13516.0,129.1766,129.2641,129.0891,129.2349,13516.0
2024-05-03 15:10:00,132.88,132.91,132.75,132.8,10896.0,129.2155,129.2446,129.0891,129.1377,10896.0
2024-05-03 15:20:00,132.79,132.88,132.77,132.84,12272.0,129.128,129.2155,129.1085,129.1766,12272.0
2024-05-03 15:30:00,132.82,132.89,132.71,132.79,19637.0,129.1571,129.2252,129.0502,129.128,19637.0
2024-05-03 15:40:00,132.79,132.89,132.73,132.75,30259.0,129.128,129.2252,129.0696,129.0891,30259.0
2024-05-03 15:50:00,132.77,133.04,132.75,132.93,100483.0,129.1085,129.3711,129.0891,129.2641,100483.0
2024-05-06 09:30:00,133.74,134.17,133.0,133.03,9305.0,130.0518,130.4699,129.3322,129.3613,9305.0
2024-05-06 09:40:00,133.15,133.41,133.07,133.33,3076.0,129.478,129.7309,129.4002,129.6531,3076.0
2024-05-06 09:50:00,133.25,133.4,132.99,132.99,6226.0,129.5753,129.7211,129.3224,129.3224,6226.0
2024-05-06 10:00:00,133.06,133.06,132.65,132.76,7841.0,129.3905,129.3905,128.9918,129.0988,7841.0
2024-05-06 10:10:00,132.69,132.93,132.64,132.75,9662.0,129.0307,129.2641,128.9821,129.0891,9662.0
2024-05-06 10:20:00,132.77,132.8,132.59,132.68,17098.0,129.1085,129.1377,128.9335,129.021,17098.0
2024-05-06 10:30:00,132.69,132.71,132.57,132.62,13103.0,129.0307,129.0502,128.914,128.9626,13103.0
2024-05-06 10:40:00,132.61,132.68,132.57,132.61,11051.0,128.9529,129.021,128.914,128.9529,11051.0
2024-05-06 10:50:00,132.63,132.89,132.6,132.79,8510.0,128.9724,129.2252,128.9432,129.128,8510.0
2024-05-06 11:00:00,132.82,132.83,132.59,132.8,9229.0,129.1571,129.1669,128.9335,129.1377,9229.0
2024-05-06 11:10:00,132.75,132.75,132.59,132.59,6515.0,129.0891,129.0891,128.9335,128.9335,6515.0
2024-05-06 11:20:00,132.61,132.62,132.4,132.49,25582.0,128.9529,128.9626,128.7487,128.8362,25582.0
2024-05-06 11:30:00,132.5,132.56,132.42,132.5,6426.0,128.846,128.9043,128.7682,128.846,6426.0
2024-05-06 11:40:00,132.54,132.56,132.48,132.5,3035.0,128.8849,128.9043,128.8265,128.846,3035.0
2024-05-06 11:50:00,132.5,132.6,132.48,132.5,5190.0,128.846,128.9432,128.8265,128.846,5190.0
2024-05-06 12:00:00,132.51,132.61,132.47,132.58,4146.0,128.8557,128.9529,128.8168,128.9237,4146.0
2024-05-06 12:10:00,132.56,132.65,132.55,132.58,5666.0,128.9043,128.9918,128.8946,128.9237,5666.0
2024-05-06 12:20:00,132.55,132.62,132.53,132.61,3571.0,128.8946,128.9626,128.8751,128.9529,3571.0
2024-05-06 12:30:00,132.57,132.62,132.43,132.43,6164.0,128.914,128.9626,128.7779,128.7779,6164.0
2024-05-06 12:40:00,132.49,132.54,132.38,132.39,9519.0,128.8362,128.8849,128.7293,128.739,9519.0
2024-05-06 12:50:00,132.43,132.7,132.43,132.66,4034.0,128.7779,129.0404,128.7779,129.0015,4034.0
2024-05-06 13:00:00,132.7,132.79,132.68,132.74,5333.0,129.0404,129.128,129.021,129.0793,5333.0
2024-05-06 13:10:00,132.75,132.85,132.72,132.76,9146.0,129.0891,129.1863,129.0599,129.0988,9146.0
2024-05-06 13:20:00,132.78,132.79,132.67,132.72,10731.0,129.1182,129.128,129.0113,129.0599,10731.0
2024-05-06 13:30:00,132.71,132.76,132.7,132.74,3819.0,129.0502,129.0988,129.0404,129.0793,3819.0
2024-05-06 13:40:00,132.75,132.77,132.52,132.53,8796.0,129.0891,129.1085,128.8654,128.8751,8796.0
2024-05-06 13:50:00,132.5,132.68,132.5,132.64,6358.0,128.846,129.021,128.846,128.9821,6358.0
2024-05-06 14:00:00,132.66,132.78,132.66,132.78,15238.0,129.0015,129.1182,129.0015,129.1182,15238.0
2024-05-06 14:10:00,132.78,132.79,132.63,132.63,14975.0,129.1182,129.128,128.9724,128.9724,14975.0
2024-05-06 14:20:00,132.67,132.77,132.61,132.71,9281.0,129.0113,129.1085,128.9529,129.0502,9281.0
2024-05-06 14:30:00,132.72,132.8,132.67,132.69,9287.0,129.0599,129.1377,129.0113,129.0307,9287.0
2024-05-06 14:40:00,132.69,132.81,132.65,132.7,18537.0,129.0307,129.1474,128.9918,129.0404,18537.0
2024-05-06 14:50:00,132.74,132.75,132.62,132.64,7449.0,129.0793,129.0891,128.9626,128.9821,7449.0
2024-05-06 15:00:00,132.64,132.68,132.6,132.61,10186.0,128.9821,129.021,128.9432,128.9529,10186.0
2024-05-06 15:10:00,132.62,132.69,132.55,132.56,9702.0,128.9626,129.0307,128.8946,128.9043,9702.0
2024-05-06 15:20:00,132.55,132.77,132.55,132.58,15933.0,128.8946,129.1085,128.8946,128.9237,15933.0
2024-05-06 15:30:00,132.6,132.71,132.56,132.58,14202.0,128.9432,129.0502,128.9043,128.9237,14202.0
2024-05-06 15:40:00,132.59,132.91,132.57,132.82,35277.0,128.9335,129.2446,128.914,129.1571,35277.0
2024-05-06 15:50:00,132.76,133.08,132.76,133.05,117907.0,129.0988,129.41,129.0988,129.3808,117907.0
2024-05-07 09:30:00,133.75,134.35,133.4,134.35,12793.0,130.0615,130.6449,129.7211,130.6449,12793.0
2024-05-07 09:40:00,134.33,134.42,134.08,134.21,9313.0,130.6255,130.713,130.3824,130.5088,9313.0
2024-05-07 09:50:00,134.22,134.57,134.22,134.43,9439.0,130.5185,130.8589,130.5185,130.7227,9439.0
2024-05-07 10:00:00,134.61,134.98,134.51,134.78,16354.0,130.8978,131.2576,130.8005,131.0631,16354.0
2024-05-07 10:10:00,134.76,134.97,134.63,134.81,6869.0,131.0436,131.2478,130.9172,131.0923,6869.0
2024-05-07 10:20:00,134.8,135.0,134.71,134.96,11959.0,131.0825,131.277,130.995,131.2381,11959.0
2024-05-07 10:30:00,134.89,134.89,134.67,134.73,3133.0,131.17,131.17,130.9561,131.0145,3133.0
2024-05-07 10:40:00,134.71,134.95,134.7,134.94,7228.0,130.995,131.2284,130.9853,131.2187,7228.0
2024-05-07 10:50:00,134.95,135.0,134.83,134.86,14150.0,131.2284,131.277,131.1117,131.1409,14150.0
2024-05-07 11:00:00,134.87,134.95,134.73,134.83,5373.0,131.1506,131.2284,131.0145,131.1117,5373.0
2024-05-07 11:10:00,134.79,134.79,134.68,134.71,7748.0,131.0728,131.0728,130.9658,130.995,7748.0
2024-05-07 11:20:00,134.68,134.84,134.64,134.84,6933.0,130.9658,131.1214,130.9269,131.1214,6933.0
2024-05-07 11:30:00,134.84,134.93,134.76,134.93,9069.0,131.1214,131.2089,131.0436,131.2089,9069.0
2024-05-07 11:40:00,134.93,134.97,134.73,134.73,8300.0,131.2089,131.2478,131.0145,131.0145,8300.0
2024-05-07 11:50:00,134.74,134.86,134.73,134.82,6929.0,131.0242,131.1409,131.0145,131.102,6929.0
2024-05-07 12:00:00,134.78,134.78,134.65,134.68,3651.0,131.0631,131.0631,130.9367,130.9658,3651.0
2024-05-07 12:10:00,134.67,134.72,134.57,134.63,6937.0,130.9561,131.0047,130.8589,130.9172,6937.0
2024-05-07 12:20:00,134.63,134.65,134.57,134.65,1996.0,130.9172,130.9367,130.8589,130.9367,1996.0
2024-05-07 12:30:00,134.65,134.69,134.54,134.6,6325.0,130.9367,130.9756,130.8297,130.888,6325.0
2024-05-07 12:40:00,134.57,134.66,134.47,134.66,4719.0,130.8589,130.9464,130.7616,130.9464,4719.0
2024-05-07 12:50:00,134.6,134.63,134.5,134.61,7697.0,130.888,130.9172,130.7908,130.8978,7697.0
2024-05-07 13:00:00,134.6,134.7,134.6,134.7,3423.0,130.888,130.9853,130.888,130.9853,3423.0
2024-05-07 13:10:00,134.77,134.84,134.74,134.79,6602.0,131.0534,131.1214,131.0242,131.0728,6602.0
2024-05-07 13:20:00,134.77,134.79,134.71,134.78,3555.0,131.0534,131.0728,130.995,131.0631,3555.0
2024-05-07 13:30:00,134.79,134.83,134.61,134.64,8133.0,131.0728,131.1117,130.8978,130.9269,8133.0
2024-05-07 13:40:00,134.62,134.62,134.37,134.37,14071.0,130.9075,130.9075,130.6644,130.6644,14071.0
2024-05-07 13:50:00,134.37,134.44,134.34,134.39,14325.0,130.6644,130.7325,130.6352,130.6838,14325.0
2024-05-07 14:00:00,134.41,134.56,134.38,134.49,6735.0,130.7033,130.8491,130.6741,130.7811,6735.0
2024-05-07 14:10:00,134.49,134.58,134.42,134.43,7898.0,130.7811,130.8686,130.713,130.7227,7898.0
2024-05-07 14:20:00,134.45,134.45,134.28,134.41,7448.0,130.7422,130.7422,130.5769,130.7033,7448.0
2024-05-07 14:30:00,134.41,134.53,134.41,134.42,13584.0,130.7033,130.82,130.7033,130.713,13584.0
2024-05-07 14:40:00,134.43,134.45,134.28,134.29,6297.0,130.7227,130.7422,130.5769,130.5866,6297.0
2024-05-07 14:50:00,134.25,134.31,134.22,134.25,8391.0,130.5477,130.606,130.5185,130.5477,8391.0
2024-05-07 15:00:00,134.21,134.43,134.17,134.43,38816.0,130.5088,130.7227,130.4699,130.7227,38816.0
2024-05-07 15:10:00,134.42,134.42,134.28,134.31,19781.0,130.713,130.713,130.5769,130.606,19781.0
2024-05-07 15:20:00,134.34,134.61,134.31,134.46,15766.0,130.6352,130.8978,130.606,130.7519,15766.0
2024-05-07 15:30:00,134.41,134.49,134.28,134.36,28936.0,130.7033,130.7811,130.5769,130.6547,28936.0
2024-05-07 15:40:00,134.39,134.41,134.23,134.36,26611.0,130.6838,130.7033,130.5282,130.6547,26611.0
2024-05-07 15:50:00,134.37,134.43,134.15,134.18,119772.0,130.6644,130.7227,130.4505,130.4796,119772.0
2024-05-08 09:30:00,133.25,133.46,133.07,133.3,28847.0,129.5753,129.7795,129.4002,129.6239,28847.0
2024-05-08 09:40:00,133.31,133.35,133.03,133.31,12801.0,129.6336,129.6725,129.3613,129.6336,12801.0
2024-05-08 09:50:00,133.32,133.33,133.12,133.14,11564.0,129.6433,129.6531,129.4489,129.4683,11564.0
2024-05-08 10:00:00,133.19,133.4,133.06,133.09,14470.0,129.5169,129.7211,129.3905,129.4197,14470.0
2024-05-08 10:10:00,133.04,133.09,132.86,132.97,6311.0,129.3711,129.4197,129.196,129.303,6311.0
2024-05-08 10:20:00,133.04,133.09,132.83,132.84,13648.0,129.3711,129.4197,129.1669,129.1766,13648.0
2024-05-08 10:30:00,132.81,133.3,132.77,133.12,33816.0,129.1474,129.6239,129.1085,129.4489,33816.0
2024-05-08 10:40:00,133.18,133.18,132.93,133.02,9256.0,129.5072,129.5072,129.2641,129.3516,9256.0
2024-05-08 10:50:00,133.02,133.36,133.02,133.26,7071.0,129.3516,129.6822,129.3516,129.585,7071.0
2024-05-08 11:00:00,133.24,133.31,133.15,133.16,8029.0,129.5655,129.6336,129.478,129.4878,8029.0
2024-05-08 11:10:00,133.17,133.31,133.02,133.05,18538.0,129.4975,129.6336,129.3516,129.3808,18538.0
2024-05-08 11:20:00,133.04,133.17,132.98,133.04,13228.0,129.3711,129.4975,129.3127,129.3711,13228.0
2024-05-08 11:30:00,133.01,133.14,132.97,133.06,9893.0,129.3419,129.4683,129.303,129.3905,9893.0
2024-05-08 11:40:00,133.03,133.16,133.0,133.1,8062.0,129.3613,129.4878,129.3322,129.4294,8062.0
2024-05-08 11:50:00,133.15,133.26,133.0,133.26,6415.0,129.478,129.585,129.3322,129.585,6415.0
2024-05-08 12:00:00,133.28,133.49,133.27,133.39,7735.0,129.6044,129.8087,129.5947,129.7114,7735.0
2024-05-08 12:10:00,133.41,133.57,133.41,133.53,5311.0,129.7309,129.8864,129.7309,129.8476,5311.0
2024-05-08 12:20:00,133.51,133.59,133.38,133.39,8624.0,129.8281,129.9059,129.7017,129.7114,8624.0
2024-05-08 12:30:00,133.39,133.39,133.12,133.27,13313.0,129.7114,129.7114,129.4489,129.5947,13313.0
2024-05-08 12:40:00,133.3,133.43,133.16,133.34,29762.0,129.6239,129.7503,129.4878,129.6628,29762.0
2024-05-08 12:50:00,133.34,133.42,133.29,133.36,13273.0,129.6628,129.7406,129.6142,129.6822,13273.0
2024-05-08 13:00:00,133.32,133.38,133.19,133.19,7464.0,129.6433,129.7017,129.5169,129.5169,7464.0
2024-05-08 13:10:00,133.22,133.36,133.2,133.31,17541.0,129.5461,129.6822,129.5267,129.6336,17541.0
2024-05-08 13:20:00,133.3,133.35,133.21,133.28,10868.0,129.6239,129.6725,129.5364,129.6044,10868.0
2024-05-08 13:30:00,133.25,133.44,133.15,133.31,12254.0,129.5753,129.76,129.478,129.6336,12254.0
2024-05-08 13:40:00,133.34,133.49,133.33,133.47,13334.0,129.6628,129.8087,129.6531,129.7892,13334.0
2024-05-08 13:50:00,133.49,133.52,133.41,133.5,15034.0,129.8087,129.8378,129.7309,129.8184,15034.0
2024-05-08 14:00:00,133.52,133.58,133.44,133.46,10125.0,129.8378,129.8962,129.76,129.7795,10125.0
2024-05-08 14:10:00,133.47,133.59,133.47,133.53,15986.0,129.7892,129.9059,129.7892,129.8476,15986.0
2024-05-08 14:20:00,133.53,133.57,133.21,133.5,31580.0,129.8476,129.8864,129.5364,129.8184,31580.0
2024-05-08 14:30:00,133.48,133.56,133.42,133.47,11258.0,129.7989,129.8767,129.7406,129.7892,11258.0
2024-05-08 14:40:00,133.44,133.51,133.39,133.5,10864.0,129.76,129.8281,129.7114,129.8184,10864.0
2024-05-08 14:50:00,133.48,133.54,133.39,133.43,7055.0,129.7989,129.8573,129.7114,129.7503,7055.0
2024-05-08 15:00:00,133.4,133.67,133.37,133.66,12209.0,129.7211,129.9837,129.692,129.974,12209.0
2024-05-08 15:10:00,133.65,133.66,133.45,133.52,14417.0,129.9642,129.974,129.7698,129.8378,14417.0
2024-05-08 15:20:00,133.53,133.62,133.53,133.57,15293.0,129.8476,129.9351,129.8476,129.8864,15293.0
2024-05-08 15:30:00,133.57,133.71,133.56,133.58,28539.0,129.8864,130.0226,129.8767,129.8962,28539.0
2024-05-08 15:40:00,133.58,133.69,133.53,133.64,34238.0,129.8962,130.0031,129.8476,129.9545,34238.0
2024-05-08 15:50:00,133.63,133.66,133.34,133.45,151667.0,129.9448,129.974,129.6628,129.7698,151667.0
2024-05-09 09:30:00,133.36,134.07,132.78,133.39,17369.0,130.3097,131.0034,129.7429,130.339,17369.0
2024-05-09 09:40:00,133.26,133.88,133.26,133.87,9099.0,130.2119,130.8178,130.2119,130.808,9099.0
2024-05-09 09:50:00,133.76,133.91,133.46,133.74,11733.0,130.7005,130.8471,130.4074,130.681,11733.0
2024-05-09 10:00:00,133.74,133.93,133.54,133.93,11443.0,130.681,130.8666,130.4855,130.8666,11443.0
2024-05-09 10:10:00,133.89,134.02,133.8,133.81,9072.0,130.8275,130.9546,130.7396,130.7494,9072.0
2024-05-09 10:20:00,133.76,134.12,133.68,134.12,5439.0,130.7005,131.0523,130.6223,131.0523,5439.0
2024-05-09 10:30:00,134.16,134.21,133.86,133.98,12529.0,131.0914,131.1402,130.7982,130.9155,12529.0
2024-05-09 10:40:00,134.02,134.13,133.84,133.84,5770.0,130.9546,131.062,130.7787,130.7787,5770.0
2024-05-09 10:50:00,133.88,134.03,133.82,133.99,14007.0,130.8178,130.9643,130.7591,130.9252,14007.0
2024-05-09 11:00:00,133.99,134.08,133.86,133.88,7614.0,130.9252,131.0132,130.7982,130.8178,7614.0
2024-05-09 11:10:00,133.89,133.89,133.76,133.83,10023.0,130.8275,130.8275,130.7005,130.7689,10023.0
2024-05-09 11:20:00,133.79,133.82,133.73,133.76,6758.0,130.7298,130.7591,130.6712,130.7005,6758.0
2024-05-09 11:30:00,133.76,133.78,133.65,133.71,16078.0,130.7005,130.72,130.593,130.6517,16078.0
2024-05-09 11:40:00,133.71,133.8,133.65,133.7,10973.0,130.6517,130.7396,130.593,130.6419,10973.0
2024-05-09 11:50:00,133.68,133.72,133.38,133.68,32421.0,130.6223,130.6614,130.3292,130.6223,32421.0
2024-05-09 12:00:00,133.63,133.69,133.41,133.44,7065.0,130.5735,130.6321,130.3585,130.3878,7065.0
2024-05-09 12:10:00,133.41,133.46,133.33,133.37,7497.0,130.3585,130.4074,130.2803,130.3194,7497.0
2024-05-09 12:20:00,133.38,133.46,133.3,133.46,10224.0,130.3292,130.4074,130.251,130.4074,10224.0
2024-05-09 12:30:00,133.43,133.53,133.35,133.53,9979.0,130.3781,130.4758,130.2999,130.4758,9979.0
2024-05-09 12:40:00,133.51,133.52,133.32,133.34,10285.0,130.4562,130.466,130.2706,130.2901,10285.0
2024-05-09 12:50:00,133.35,133.4,133.29,133.35,8791.0,130.2999,130.3487,130.2413,130.2999,8791.0
2024-05-09 13:00:00,133.37,133.5,133.31,133.43,8222.0,130.3194,130.4465,130.2608,130.3781,8222.0
2024-05-09 13:10:00,133.44,133.44,133.31,133.39,8945.0,130.3878,130.3878,130.2608,130.339,8945.0
2024-05-09 13:20:00,133.36,133.54,133.33,133.53,8852.0,130.3097,130.4855,130.2803,130.4758,8852.0
2024-05-09 13:30:00,133.53,133.69,133.49,133.57,9274.0,130.4758,130.6321,130.4367,130.5149,9274.0
2024-05-09 13:40:00,133.57,133.71,133.53,133.66,10838.0,130.5149,130.6517,130.4758,130.6028,10838.0
2024-05-09 13:50:00,133.67,133.68,133.57,133.57,7658.0,130.6126,130.6223,130.5149,130.5149,7658.0
2024-05-09 14:00:00,133.58,133.72,133.56,133.61,8575.0,130.5246,130.6614,130.5051,130.5539,8575.0
2024-05-09 14:10:00,133.6,133.63,133.55,133.56,6384.0,130.5442,130.5735,130.4953,130.5051,6384.0
2024-05-09 14:20:00,133.57,133.7,133.49,133.69,7762.0,130.5149,130.6419,130.4367,130.6321,7762.0
2024-05-09 14:30:00,133.69,133.72,133.64,133.7,6688.0,130.6321,130.6614,130.5833,130.6419,6688.0
2024-05-09 14:40:00,133.69,133.89,133.68,133.89,13780.0,130.6321,130.8275,130.6223,130.8275,13780.0
2024-05-09 14:50:00,133.88,133.92,133.85,133.88,10950.0,130.8178,130.8568,130.7884,130.8178,10950.0
2024-05-09 15:00:00,133.84,133.96,133.81,133.96,8665.0,130.7787,130.8959,130.7494,130.8959,8665.0
2024-05-09 15:10:00,133.94,134.15,133.93,134.13,10863.0,130.8764,131.0816,130.8666,131.062,10863.0
2024-05-09 15:20:00,134.14,134.23,134.09,134.16,22426.0,131.0718,131.1598,131.023,131.0914,22426.0
2024-05-09 15:30:00,134.16,134.34,134.12,134.31,20994.0,131.0914,131.2672,131.0523,131.2379,20994.0
2024-05-09 15:40:00,134.31,134.41,134.16,134.41,47538.0,131.2379,131.3356,131.0914,131.3356,47538.0
2024-05-09 15:50:00,134.42,134.73,134.31,134.35,193304.0,131.3454,131.6483,131.2379,131.277,193304.0
2024-05-10 09:30:00,135.6,136.16,135.22,135.93,32822.0,132.4984,133.0456,132.1271,132.8209,32822.0
2024-05-10 09:40:00,135.84,136.14,135.56,136.14,11779.0,132.7329,133.0261,132.4593,133.0261,11779.0
2024-05-10 09:50:00,136.21,136.21,135.82,136.06,13322.0,133.0945,133.0945,132.7134,132.9479,13322.0
2024-05-10 10:00:00,136.05,136.05,135.26,135.54,20251.0,132.9381,132.9381,132.1662,132.4398,20251.0
2024-05-10 10:10:00,135.6,135.64,135.29,135.46,11654.0,132.4984,132.5375,132.1955,132.3616,11654.0
2024-05-10 10:20:00,135.5,135.7,135.41,135.61,16794.0,132.4007,132.5961,132.3128,132.5082,16794.0
2024-05-10 10:30:00,135.61,135.77,135.57,135.67,13382.0,132.5082,132.6645,132.4691,132.5668,13382.0
2024-05-10 10:40:00,135.67,135.85,135.5,135.54,8709.0,132.5668,132.7427,132.4007,132.4398,8709.0
2024-05-10 10:50:00,135.54,135.65,135.47,135.59,9681.0,132.4398,132.5473,132.3714,132.4886,9681.0
2024-05-10 11:00:00,135.58,135.73,135.57,135.58,8026.0,132.4789,132.6254,132.4691,132.4789,8026.0
2024-05-10 11:10:00,135.61,135.61,135.24,135.24,10547.0,132.5082,132.5082,132.1467,132.1467,10547.0
2024-05-10 11:20:00,135.24,135.53,135.24,135.46,13299.0,132.1467,132.43,132.1467,132.3616,13299.0
2024-05-10 11:30:00,135.46,135.59,135.41,135.59,9770.0,132.3616,132.4886,132.3128,132.4886,9770.0
2024-05-10 11:40:00,135.54,135.79,135.49,135.79,8152.0,132.4398,132.6841,132.3909,132.6841,8152.0
2024-05-10 11:50:00,135.72,135.93,135.72,135.91,29451.0,132.6157,132.8209,132.6157,132.8013,29451.0
2024-05-10 12:00:00,135.9,136.01,135.71,135.84,9319.0,132.7916,132.899,132.6059,132.7329,9319.0
2024-05-10 12:10:00,135.87,135.87,135.68,135.72,2718.0,132.7622,132.7622,132.5766,132.6157,2718.0
2024-05-10 12:20:00,135.69,135.7,135.49,135.53,7470.0,132.5864,132.5961,132.3909,132.43,7470.0
2024-05-10 12:30:00,135.53,135.7,135.52,135.66,6157.0,132.43,132.5961,132.4203,132.557,6157.0
2024-05-10 12:40:00,135.66,135.8,135.64,135.8,5817.0,132.557,132.6938,132.5375,132.6938,5817.0
2024-05-10 12:50:00,135.78,135.83,135.75,135.77,8752.0,132.6743,132.7232,132.645,132.6645,8752.0
2024-05-10 13:00:00,135.78,135.81,135.54,135.54,5835.0,132.6743,132.7036,132.4398,132.4398,5835.0
2024-05-10 13:10:00,135.54,135.63,135.42,135.54,8848.0,132.4398,132.5277,132.3225,132.4398,8848.0
2024-05-10 13:20:00,135.55,135.55,135.4,135.5,6738.0,132.4496,132.4496,132.303,132.4007,6738.0
2024-05-10 13:30:00,135.49,135.52,135.43,135.44,5986.0,132.3909,132.4203,132.3323,132.3421,5986.0
2024-05-10 13:40:00,135.47,135.54,135.37,135.44,5116.0,132.3714,132.4398,132.2737,132.3421,5116.0
2024-05-10 13:50:00,135.45,135.69,135.44,135.69,8024.0,132.3519,132.5864,132.3421,132.5864,8024.0
2024-05-10 14:00:00,135.66,135.66,135.51,135.6,6775.0,132.557,132.557,132.4105,132.4984,6775.0
2024-05-10 14:10:00,135.57,135.67,135.54,135.63,3895.0,132.4691,132.5668,132.4398,132.5277,3895.0
2024-05-10 14:20:00,135.67,135.67,135.57,135.63,7162.0,132.5668,132.5668,132.4691,132.5277,7162.0
2024-05-10 14:30:00,135.63,135.63,135.42,135.49,8182.0,132.5277,132.5277,132.3225,132.3909,8182.0
2024-05-10 14:40:00,135.52,135.63,135.46,135.62,6196.0,132.4203,132.5277,132.3616,132.518,6196.0
2024-05-10 14:50:00,135.64,135.74,135.62,135.63,13447.0,132.5375,132.6352,132.518,132.5277,13447.0
2024-05-10 15:00:00,135.64,135.65,135.48,135.48,5991.0,132.5375,132.5473,132.3812,132.3812,5991.0
2024-05-10 15:10:00,135.47,135.52,135.47,135.47,6361.0,132.3714,132.4203,132.3714,132.3714,6361.0
2024-05-10 15:20:00,135.48,135.48,135.31,135.33,11446.0,132.3812,132.3812,132.2151,132.2346,11446.0
2024-05-10 15:30:00,135.35,135.47,135.32,135.41,13402.0,132.2541,132.3714,132.2248,132.3128,13402.0
2024-05-10 15:40:00,135.41,135.53,135.39,135.41,18166.0,132.3128,132.43,132.2932,132.3128,18166.0
2024-05-10 15:50:00,135.42,135.54,135.29,135.33,107630.0,132.3225,132.4398,132.1955,132.2346,107630.0
2024-05-13 09:30:00,135.8,135.87,135.58,135.78,8378.0,132.6938,132.7622,132.4789,132.6743,8378.0
2024-05-13 09:40:00,135.69,136.11,135.68,136.09,13702.0,132.5864,132.9968,132.5766,132.9772,13702.0
2024-05-13 09:50:00,136.05,136.14,135.9,136.11,7417.0,132.9381,133.0261,132.7916,132.9968,7417.0
2024-05-13 10:00:00,136.11,136.21,135.94,136.04,7242.0,132.9968,133.0945,132.8306,132.9284,7242.0
2024-05-13 10:10:00,135.97,135.97,135.64,135.78,5347.0,132.86,132.86,132.5375,132.6743,5347.0
2024-05-13 10:20:00,135.72,136.0,135.72,136.0,4633.0,132.6157,132.8893,132.6157,132.8893,4633.0
2024-05-13 10:30:00,136.0,136.13,135.89,136.09,14247.0,132.8893,133.0163,132.7818,132.9772,14247.0
2024-05-13 10:40:00,136.06,136.12,135.97,136.03,9455.0,132.9479,133.0065,132.86,132.9186,9455.0
2024-05-13 10:50:00,136.03,136.05,135.84,136.0,6989.0,132.9186,132.9381,132.7329,132.8893,6989.0
2024-05-13 11:00:00,136.05,136.06,135.96,136.03,4076.0,132.9381,132.9479,132.8502,132.9186,4076.0
2024-05-13 11:10:00,136.03,136.09,135.92,136.03,5358.0,132.9186,132.9772,132.8111,132.9186,5358.0
2024-05-13 11:20:00,136.03,136.11,135.99,135.99,6942.0,132.9186,132.9968,132.8795,132.8795,6942.0
2024-05-13 11:30:00,135.95,136.0,135.78,135.87,10505.0,132.8404,132.8893,132.6743,132.7622,10505.0
2024-05-13 11:40:00,135.87,135.96,135.77,135.87,8756.0,132.7622,132.8502,132.6645,132.7622,8756.0
2024-05-13 11:50:00,135.91,135.94,135.78,135.8,8478.0,132.8013,132.8306,132.6743,132.6938,8478.0
2024-05-13 12:00:00,135.81,135.84,135.77,135.8,8884.0,132.7036,132.7329,132.6645,132.6938,8884.0
2024-05-13 12:10:00,135.82,135.82,135.6,135.76,14433.0,132.7134,132.7134,132.4984,132.6548,14433.0
2024-05-13 12:20:00,135.75,135.85,135.71,135.78,3550.0,132.645,132.7427,132.6059,132.6743,3550.0
2024-05-13 12:30:00,135.78,135.86,135.74,135.86,3015.0,132.6743,132.7525,132.6352,132.7525,3015.0
2024-05-13 12:40:00,135.84,135.98,135.81,135.84,6078.0,132.7329,132.8697,132.7036,132.7329,6078.0
2024-05-13 12:50:00,135.83,135.87,135.79,135.82,5362.0,132.7232,132.7622,132.6841,132.7134,5362.0
2024-05-13 13:00:00,135.81,135.82,135.5,135.67,3663.0,132.7036,132.7134,132.4007,132.5668,3663.0
2024-05-13 13:10:00,135.62,135.69,135.55,135.59,5342.0,132.518,132.5864,132.4496,132.4886,5342.0
2024-05-13 13:20:00,135.57,135.62,135.46,135.51,2466.0,132.4691,132.518,132.3616,132.4105,2466.0
2024-05-13 13:30:00,135.54,135.54,135.48,135.48,3237.0,132.4398,132.4398,132.3812,132.3812,3237.0
2024-05-13 13:40:00,135.5,135.53,135.46,135.47,2953.0,132.4007,132.43,132.3616,132.3714,2953.0
2024-05-13 13:50:00,135.5,135.51,135.45,135.49,5904.0,132.4007,132.4105,132.3519,132.3909,5904.0
2024-05-13 14:00:00,135.47,135.47,135.35,135.44,7295.0,132.3714,132.3714,132.2541,132.3421,7295.0
2024-05-13 14:10:00,135.41,135.53,135.41,135.53,5898.0,132.3128,132.43,132.3128,132.43,5898.0
2024-05-13 14:20:00,135.54,135.57,135.5,135.56,4258.0,132.4398,132.4691,132.4007,132.4593,4258.0
2024-05-13 14:30:00,135.56,135.62,135.51,135.57,6520.0,132.4593,132.518,132.4105,132.4691,6520.0
2024-05-13 14:40:00,135.56,135.59,135.5,135.5,3928.0,132.4593,132.4886,132.4007,132.4007,3928.0
2024-05-13 14:50:00,135.49,135.79,135.49,135.79,8558.0,132.3909,132.6841,132.3909,132.6841,8558.0
2024-05-13 15:00:00,135.77,135.82,135.7,135.75,8303.0,132.6645,132.7134,132.5961,132.645,8303.0
2024-05-13 15:10:00,135.76,135.82,135.73,135.81,7187.0,132.6548,132.7134,132.6254,132.7036,7187.0
2024-05-13 15:20:00,135.79,135.8,135.59,135.75,10882.0,132.6841,132.6938,132.4886,132.645,10882.0
2024-05-13 15:30:00,135.74,135.83,135.72,135.79,10917.0,132.6352,132.7232,132.6157,132.6841,10917.0
2024-05-13 15:40:00,135.79,135.83,135.62,135.63,30056.0,132.6841,132.7232,132.518,132.5277,30056.0
2024-05-13 15:50:00,135.64,135.78,135.53,135.75,82290.0,132.5375,132.6743,132.43,132.645,82290.0
2024-05-14 09:30:00,136.07,136.67,135.91,136.42,29754.0,132.9577,133.5439,132.8013,133.2997,29754.0
2024-05-14 09:40:00,136.49,136.65,136.44,136.65,5483.0,133.3681,133.5244,133.3192,133.5244,5483.0
2024-05-14 09:50:00,136.65,136.89,136.64,136.74,5699.0,133.5244,133.7589,133.5146,133.6123,5699.0
2024-05-14 10:00:00,136.68,136.84,136.65,136.72,7606.0,133.5537,133.7101,133.5244,133.5928,7606.0
2024-05-14 10:10:00,136.84,136.84,136.51,136.52,6634.0,133.7101,133.7101,133.3876,133.3974,6634.0
2024-05-14 10:20:00,136.56,136.64,136.5,136.52,3748.0,133.4365,133.5146,133.3778,133.3974,3748.0
2024-05-14 10:30:00,136.52,136.56,136.14,136.15,7469.0,133.3974,133.4365,133.0261,133.0358,7469.0
2024-05-14 10:40:00,136.09,136.2,136.01,136.15,6100.0,132.9772,133.0847,132.899,133.0358,6100.0
2024-05-14 10:50:00,136.2,136.2,136.01,136.11,6859.0,133.0847,133.0847,132.899,132.9968,6859.0
2024-05-14 11:00:00,136.09,136.09,135.95,135.97,4214.0,132.9772,132.9772,132.8404,132.86,4214.0
2024-05-14 11:10:00,135.96,135.96,135.77,135.78,7674.0,132.8502,132.8502,132.6645,132.6743,7674.0
2024-05-14 11:20:00,135.75,135.76,135.7,135.72,2568.0,132.645,132.6548,132.5961,132.6157,2568.0
2024-05-14 11:30:00,135.72,135.72,135.59,135.62,6084.0,132.6157,132.6157,132.4886,132.518,6084.0
2024-05-14 11:40:00,135.72,135.87,135.7,135.87,4359.0,132.6157,132.7622,132.5961,132.7622,4359.0
2024-05-14 11:50:00,135.84,135.84,135.56,135.59,6931.0,132.7329,132.7329,132.4593,132.4886,6931.0
2024-05-14 12:00:00,135.59,135.61,135.52,135.58,5451.0,132.4886,132.5082,132.4203,132.4789,5451.0
2024-05-14 12:10:00,135.59,135.67,135.58,135.62,2538.0,132.4886,132.5668,132.4789,132.518,2538.0
2024-05-14 12:20:00,135.63,135.67,135.61,135.66,4985.0,132.5277,132.5668,132.5082,132.557,4985.0
2024-05-14 12:30:00,135.64,135.73,135.58,135.58,5105.0,132.5375,132.6254,132.4789,132.4789,5105.0
2024-05-14 12:40:00,135.6,135.68,135.6,135.66,4009.0,132.4984,132.5766,132.4984,132.557,4009.0
2024-05-14 12:50:00,135.67,135.69,135.4,135.4,9964.0,132.5668,132.5864,132.303,132.303,9964.0
2024-05-14 13:00:00,135.39,135.48,135.31,135.46,5162.0,132.2932,132.3812,132.2151,132.3616,5162.0
2024-05-14 13:10:00,135.44,135.61,135.44,135.54,10115.0,132.3421,132.5082,132.3421,132.4398,10115.0
2024-05-14 13:20:00,135.52,135.57,135.44,135.5,4707.0,132.4203,132.4691,132.3421,132.4007,4707.0
2024-05-14 13:30:00,135.5,135.55,135.37,135.37,5302.0,132.4007,132.4496,132.2737,132.2737,5302.0
2024-05-14 13:40:00,135.36,135.36,135.26,135.3,4049.0,132.2639,132.2639,132.1662,132.2053,4049.0
2024-05-14 13:50:00,135.28,135.41,135.24,135.38,4893.0,132.1857,132.3128,132.1467,132.2835,4893.0
2024-05-14 14:00:00,135.38,135.38,135.26,135.28,6021.0,132.2835,132.2835,132.1662,132.1857,6021.0
2024-05-14 14:10:00,135.28,135.37,135.23,135.25,5436.0,132.1857,132.2737,132.1369,132.1564,5436.0
2024-05-14 14:20:00,135.27,135.3,135.14,135.14,4365.0,132.176,132.2053,132.0489,132.0489,4365.0
2024-05-14 14:30:00,135.15,135.48,135.14,135.46,5621.0,132.0587,132.3812,132.0489,132.3616,5621.0
2024-05-14 14:40:00,135.46,135.78,135.46,135.69,34590.0,132.3616,132.6743,132.3616,132.5864,34590.0
2024-05-14 14:50:00,135.66,135.99,135.64,135.65,27406.0,132.557,132.8795,132.5375,132.5473,27406.0
2024-05-14 15:00:00,135.63,135.67,135.52,135.55,4893.0,132.5277,132.5668,132.4203,132.4496,4893.0
2024-05-14 15:10:00,135.55,135.61,135.44,135.61,5336.0,132.4496,132.5082,132.3421,132.5082,5336.0
2024-05-14 15:20:00,135.6,135.66,135.48,135.56,8271.0,132.4984,132.557,132.3812,132.4593,8271.0
2024-05-14 15:30:00,135.52,135.57,135.43,135.47,11106.0,132.4203,132.4691,132.3323,132.3714,11106.0
2024-05-14 15:40:00,135.47,135.54,135.4,135.43,13779.0,132.3714,132.4398,132.303,132.3323,13779.0
2024-05-14 15:50:00,135.45,135.71,135.31,135.38,108100.0,132.3519,132.6059,132.2151,132.2835,108100.0
2024-05-15 09:30:00,136.02,136.8,136.02,136.71,28037.0,132.9088,133.671,132.9088,133.583,28037.0
2024-05-15 09:40:00,136.71,136.71,136.34,136.48,8660.0,133.583,133.583,133.2215,133.3583,8660.0
2024-05-15 09:50:00,136.44,136.44,136.0,136.0,7183.0,133.3192,133.3192,132.8893,132.8893,7183.0
2024-05-15 10:00:00,135.95,136.32,135.84,136.26,12786.0,132.8404,133.202,132.7329,133.1433,12786.0
2024-05-15 10:10:00,136.23,136.23,135.83,135.91,6747.0,133.114,133.114,132.7232,132.8013,6747.0
2024-05-15 10:20:00,135.9,135.9,135.57,135.62,3956.0,132.7916,132.7916,132.4691,132.518,3956.0
2024-05-15 10:30:00,135.68,135.81,135.55,135.69,7934.0,132.5766,132.7036,132.4496,132.5864,7934.0
2024-05-15 10:40:00,135.64,135.71,135.49,135.49,6394.0,132.5375,132.6059,132.3909,132.3909,6394.0
2024-05-15 10:50:00,135.54,135.72,135.46,135.72,4650.0,132.4398,132.6157,132.3616,132.6157,4650.0
2024-05-15 11:00:00,135.74,135.81,135.53,135.78,7497.0,132.6352,132.7036,132.43,132.6743,7497.0
2024-05-15 11:10:00,135.76,135.9,135.74,135.88,2355.0,132.6548,132.7916,132.6352,132.772,2355.0
2024-05-15 11:20:00,135.88,136.05,135.81,135.85,9484.0,132.772,132.9381,132.7036,132.7427,9484.0
2024-05-15 11:30:00,135.89,136.03,135.7,135.7,2937.0,132.7818,132.9186,132.5961,132.5961,2937.0
2024-05-15 11:40:00,135.76,135.77,135.66,135.77,1978.0,132.6548,132.6645,132.557,132.6645,1978.0
2024-05-15 11:50:00,135.74,135.74,135.52,135.52,3183.0,132.6352,132.6352,132.4203,132.4203,3183.0
2024-05-15 12:00:00,135.5,135.51,135.39,135.4,4538.0,132.4007,132.4105,132.2932,132.303,4538.0
2024-05-15 12:10:00,135.43,135.5,135.4,135.44,4038.0,132.3323,132.4007,132.303,132.3421,4038.0
2024-05-15 12:20:00,135.47,135.53,135.42,135.49,2349.0,132.3714,132.43,132.3225,132.3909,2349.0
2024-05-15 12:30:00,135.5,135.52,135.4,135.4,2698.0,132.4007,132.4203,132.303,132.303,2698.0
2024-05-15 12:40:00,135.41,135.55,135.39,135.51,4789.0,132.3128,132.4496,132.2932,132.4105,4789.0
2024-05-15 12:50:00,135.55,135.58,135.51,135.54,6038.0,132.4496,132.4789,132.4105,132.4398,6038.0
2024-05-15 13:00:00,135.55,135.56,135.51,135.53,3280.0,132.4496,132.4593,132.4105,132.43,3280.0
2024-05-15 13:10:00,135.56,135.63,135.53,135.63,3360.0,132.4593,132.5277,132.43,132.5277,3360.0
2024-05-15 13:20:00,135.66,135.66,135.54,135.62,5981.0,132.557,132.557,132.4398,132.518,5981.0
2024-05-15 13:30:00,135.61,135.61,135.53,135.54,2506.0,132.5082,132.5082,132.43,132.4398,2506.0
2024-05-15 13:40:00,135.55,135.55,135.26,135.27,6806.0,132.4496,132.4496,132.1662,132.176,6806.0
2024-05-15 13:50:00,135.3,135.46,135.3,135.41,3855.0,132.2053,132.3616,132.2053,132.3128,3855.0
2024-05-15 14:00:00,135.38,135.4,135.3,135.36,4588.0,132.2835,132.303,132.2053,132.2639,4588.0
2024-05-15 14:10:00,135.38,135.38,135.2,135.34,14382.0,132.2835,132.2835,132.1076,132.2444,14382.0
2024-05-15 14:20:00,135.34,135.34,135.0,135.06,20766.0,132.2444,132.2444,131.9121,131.9708,20766.0
2024-05-15 14:30:00,135.02,135.03,134.89,134.93,4529.0,131.9317,131.9415,131.8047,131.8437,4529.0
2024-05-15 14:40:00,134.94,134.97,134.88,134.96,3605.0,131.8535,131.8828,131.7949,131.8731,3605.0
2024-05-15 14:50:00,134.95,134.99,134.92,134.97,3982.0,131.8633,131.9024,131.834,131.8828,3982.0
2024-05-15 15:00:00,134.97,134.98,134.91,134.97,5553.0,131.8828,131.8926,131.8242,131.8828,5553.0
2024-05-15 15:10:00,134.95,134.98,134.91,134.96,8376.0,131.8633,131.8926,131.8242,131.8731,8376.0
2024-05-15 15:20:00,134.96,135.14,134.96,135.1,10922.0,131.8731,132.0489,131.8731,132.0099,10922.0
2024-05-15 15:30:00,135.08,135.08,134.9,134.97,10127.0,131.9903,131.9903,131.8144,131.8828,10127.0
2024-05-15 15:40:00,134.94,134.98,134.75,134.8,19527.0,131.8535,131.8926,131.6679,131.7167,19527.0
2024-05-15 15:50:00,134.81,135.1,134.75,135.04,81337.0,131.7265,132.0099,131.6679,131.9512,81337.0
2024-05-16 09:30:00,135.0,135.37,134.78,134.99,11124.0,131.9121,132.2737,131.6972,131.9024,11124.0
2024-05-16 09:40:00,134.78,135.16,134.75,135.16,3100.0,131.6972,132.0685,131.6679,132.0685,3100.0
2024-05-16 09:50:00,135.14,135.18,135.04,135.15,3383.0,132.0489,132.088,131.9512,132.0587,3383.0
2024-05-16 10:00:00,135.19,135.28,135.04,135.04,5466.0,132.0978,132.1857,131.9512,131.9512,5466.0
2024-05-16 10:10:00,135.05,135.32,134.95,135.3,11170.0,131.961,132.2248,131.8633,132.2053,11170.0
2024-05-16 10:20:00,135.29,135.4,135.23,135.35,10629.0,132.1955,132.303,132.1369,132.2541,10629.0
2024-05-16 10:30:00,135.34,135.39,135.1,135.15,11949.0,132.2444,132.2932,132.0099,132.0587,11949.0
2024-05-16 10:40:00,135.08,135.22,134.99,135.18,22456.0,131.9903,132.1271,131.9024,132.088,22456.0
2024-05-16 10:50:00,135.21,135.46,135.21,135.29,12206.0,132.1173,132.3616,132.1173,132.1955,12206.0
2024-05-16 11:00:00,135.29,135.38,135.28,135.37,5903.0,132.1955,132.2835,132.1857,132.2737,5903.0
2024-05-16 11:10:00,135.35,135.36,135.15,135.27,15748.0,132.2541,132.2639,132.0587,132.176,15748.0
2024-05-16 11:20:00,135.28,135.44,135.16,135.36,20238.0,132.1857,132.3421,132.0685,132.2639,20238.0
2024-05-16 11:30:00,135.37,135.37,135.26,135.3,8241.0,132.2737,132.2737,132.1662,132.2053,8241.0
2024-05-16 11:40:00,135.3,135.44,135.28,135.41,8360.0,132.2053,132.3421,132.1857,132.3128,8360.0
2024-05-16 11:50:00,135.41,135.67,135.35,135.64,17252.0,132.3128,132.5668,132.2541,132.5375,17252.0
2024-05-16 12:00:00,135.64,135.73,135.54,135.69,6042.0,132.5375,132.6254,132.4398,132.5864,6042.0
2024-05-16 12:10:00,135.7,135.76,135.68,135.69,7731.0,132.5961,132.6548,132.5766,132.5864,7731.0
2024-05-16 12:20:00,135.69,135.78,135.64,135.69,11028.0,132.5864,132.6743,132.5375,132.5864,11028.0
2024-05-16 12:30:00,135.69,135.69,135.57,135.57,7614.0,132.5864,132.5864,132.4691,132.4691,7614.0
2024-05-16 12:40:00,135.57,135.57,135.33,135.35,12289.0,132.4691,132.4691,132.2346,132.2541,12289.0
2024-05-16 12:50:00,135.38,135.49,135.34,135.37,4075.0,132.2835,132.3909,132.2444,132.2737,4075.0
2024-05-16 13:00:00,135.37,135.69,135.36,135.65,10706.0,132.2737,132.5864,132.2639,132.5473,10706.0
2024-05-16 13:10:00,135.63,135.67,135.6,135.65,7921.0,132.5277,132.5668,132.4984,132.5473,7921.0
2024-05-16 13:20:00,135.62,135.65,135.4,135.4,8351.0,132.518,132.5473,132.303,132.303,8351.0
2024-05-16 13:30:00,135.39,135.47,135.2,135.21,5943.0,132.2932,132.3714,132.1076,132.1173,5943.0
2024-05-16 13:40:00,135.2,135.24,135.08,135.14,6278.0,132.1076,132.1467,131.9903,132.0489,6278.0
2024-05-16 13:50:00,135.11,135.17,135.06,135.1,5377.0,132.0196,132.0783,131.9708,132.0099,5377.0
2024-05-16 14:00:00,135.06,135.13,135.0,135.03,6234.0,131.9708,132.0392,131.9121,131.9415,6234.0
2024-05-16 14:10:00,135.06,135.06,134.83,134.89,8544.0,131.9708,131.9708,131.746,131.8047,8544.0
2024-05-16 14:20:00,134.92,135.0,134.89,134.94,7428.0,131.834,131.9121,131.8047,131.8535,7428.0
2024-05-16 14:30:00,134.96,135.11,134.96,135.11,6041.0,131.8731,132.0196,131.8731,132.0196,6041.0
2024-05-16 14:40:00,135.13,135.27,135.04,135.05,10870.0,132.0392,132.176,131.9512,131.961,10870.0
2024-05-16 14:50:00,135.06,135.1,134.98,135.07,8699.0,131.9708,132.0099,131.8926,131.9805,8699.0
2024-05-16 15:00:00,135.02,135.1,135.0,135.09,6774.0,131.9317,132.0099,131.9121,132.0001,6774.0
2024-05-16 15:10:00,135.07,135.24,135.06,135.14,9545.0,131.9805,132.1467,131.9708,132.0489,9545.0
2024-05-16 15:20:00,135.15,135.17,134.98,135.0,12594.0,132.0587,132.0783,131.8926,131.9121,12594.0
2024-05-16 15:30:00,135.0,135.07,134.91,134.93,18457.0,131.9121,131.9805,131.8242,131.8437,18457.0
2024-05-16 15:40:00,134.95,135.08,134.92,134.99,20388.0,131.8633,131.9903,131.834,131.9024,20388.0
2024-05-16 15:50:00,134.99,135.11,134.7,134.76,151337.0,131.9024,132.0196,131.619,131.6776,151337.0
2024-05-17 09:30:00,135.32,135.87,134.7,134.73,34747.0,132.2248,132.7622,131.619,131.6483,34747.0
2024-05-17 09:40:00,134.52,134.94,134.52,134.76,3261.0,131.4431,131.8535,131.4431,131.6776,3261.0
2024-05-17 09:50:00,134.83,134.83,134.63,134.63,4161.0,131.746,131.746,131.5506,131.5506,4161.0
2024-05-17 10:00:00,134.62,134.62,134.37,134.42,26042.0,131.5408,131.5408,131.2966,131.3454,26042.0
2024-05-17 10:10:00,134.39,134.59,134.39,134.46,10002.0,131.3161,131.5115,131.3161,131.3845,10002.0
2024-05-17 10:20:00,134.43,134.49,134.31,134.4,11346.0,131.3552,131.4138,131.2379,131.3259,11346.0
2024-05-17 10:30:00,134.38,134.4,134.17,134.2,5132.0,131.3063,131.3259,131.1011,131.1304,5132.0
2024-05-17 10:40:00,134.19,134.23,134.14,134.19,2812.0,131.1207,131.1598,131.0718,131.1207,2812.0
2024-05-17 10:50:00,134.2,134.37,134.2,134.29,5041.0,131.1304,131.2966,131.1304,131.2184,5041.0
2024-05-17 11:00:00,134.28,134.37,134.23,134.32,7266.0,131.2086,131.2966,131.1598,131.2477,7266.0
2024-05-17 11:10:00,134.31,134.35,134.06,134.06,7242.0,131.2379,131.277,130.9936,130.9936,7242.0
2024-05-17 11:20:00,134.05,134.1,133.88,133.94,6789.0,130.9839,131.0327,130.8178,130.8764,6789.0
2024-05-17 11:30:00,133.91,133.94,133.76,133.77,7685.0,130.8471,130.8764,130.7005,130.7103,7685.0
2024-05-17 11:40:00,133.78,134.29,133.76,134.27,10607.0,130.72,131.2184,130.7005,131.1988,10607.0
2024-05-17 11:50:00,134.24,134.28,134.07,134.14,5964.0,131.1695,131.2086,131.0034,131.0718,5964.0
2024-05-17 12:00:00,134.13,134.2,134.06,134.06,10055.0,131.062,131.1304,130.9936,130.9936,10055.0
2024-05-17 12:10:00,134.07,134.07,134.01,134.07,2917.0,131.0034,131.0034,130.9448,131.0034,2917.0
2024-05-17 12:20:00,134.03,134.03,133.82,133.88,6412.0,130.9643,130.9643,130.7591,130.8178,6412.0
2024-05-17 12:30:00,133.89,133.99,133.84,133.97,7285.0,130.8275,130.9252,130.7787,130.9057,7285.0
2024-05-17 12:40:00,133.97,134.13,133.96,134.09,6607.0,130.9057,131.062,130.8959,131.023,6607.0
2024-05-17 12:50:00,134.12,134.28,134.12,134.25,2970.0,131.0523,131.2086,131.0523,131.1793,2970.0
2024-05-17 13:00:00,134.23,134.26,134.13,134.26,5882.0,131.1598,131.1891,131.062,131.1891,5882.0
2024-05-17 13:10:00,134.31,134.36,134.09,134.11,9084.0,131.2379,131.2868,131.023,131.0425,9084.0
2024-05-17 13:20:00,134.1,134.32,134.08,134.25,33059.0,131.0327,131.2477,131.0132,131.1793,33059.0
2024-05-17 13:30:00,134.25,134.35,134.17,134.27,34677.0,131.1793,131.277,131.1011,131.1988,34677.0
2024-05-17 13:40:00,134.25,134.27,134.11,134.12,8787.0,131.1793,131.1988,131.0425,131.0523,8787.0
2024-05-17 13:50:00,134.17,134.33,134.15,134.22,37599.0,131.1011,131.2575,131.0816,131.15,37599.0
2024-05-17 14:00:00,134.22,134.44,134.21,134.24,32728.0,131.15,131.365,131.1402,131.1695,32728.0
2024-05-17 14:10:00,134.26,134.31,134.03,134.03,12440.0,131.1891,131.2379,130.9643,130.9643,12440.0
2024-05-17 14:20:00,134.08,134.21,134.06,134.21,15994.0,131.0132,131.1402,130.9936,131.1402,15994.0
2024-05-17 14:30:00,134.19,134.37,134.15,134.16,28815.0,131.1207,131.2966,131.0816,131.0914,28815.0
2024-05-17 14:40:00,134.17,134.28,134.13,134.24,20045.0,131.1011,131.2086,131.062,131.1695,20045.0
2024-05-17 14:50:00,134.22,134.26,134.13,134.22,10385.0,131.15,131.1891,131.062,131.15,10385.0
2024-05-17 15:00:00,134.18,134.2,134.13,134.19,6818.0,131.1109,131.1304,131.062,131.1207,6818.0
2024-05-17 15:10:00,134.21,134.31,134.18,134.24,9545.0,131.1402,131.2379,131.1109,131.1695,9545.0
2024-05-17 15:20:00,134.24,134.29,134.18,134.21,8818.0,131.1695,131.2184,131.1109,131.1402,8818.0
2024-05-17 15:30:00,134.24,134.38,134.08,134.37,29716.0,131.1695,131.3063,131.0132,131.2966,29716.0
2024-05-17 15:40:00,134.39,134.39,134.24,134.27,28903.0,131.3161,131.3161,131.1695,131.1988,28903.0
2024-05-17 15:50:00,134.25,134.52,134.21,134.44,167724.0,131.1793,131.4431,131.1402,131.365,167724.0
2024-05-20 09:30:00,134.19,134.69,134.09,134.21,9714.0,131.1207,131.6092,131.023,131.1402,9714.0
2024-05-20 09:40:00,134.21,134.68,134.16,134.68,17477.0,131.1402,131.5995,131.0914,131.5995,17477.0
2024-05-20 09:50:00,134.64,135.02,134.63,134.98,9175.0,131.5604,131.9317,131.5506,131.8926,9175.0
2024-05-20 10:00:00,135.05,135.22,134.96,135.22,7737.0,131.961,132.1271,131.8731,132.1271,7737.0
2024-05-20 10:10:00,135.19,135.23,134.9,134.99,7449.0,132.0978,132.1369,131.8144,131.9024,7449.0
2024-05-20 10:20:00,134.93,134.93,134.65,134.65,25334.0,131.8437,131.8437,131.5701,131.5701,25334.0
2024-05-20 10:30:00,134.65,134.83,134.64,134.73,4873.0,131.5701,131.746,131.5604,131.6483,4873.0
2024-05-20 10:40:00,134.73,134.91,134.73,134.85,18812.0,131.6483,131.8242,131.6483,131.7656,18812.0
2024-05-20 10:50:00,134.81,134.89,134.8,134.87,3316.0,131.7265,131.8047,131.7167,131.7851,3316.0
2024-05-20 11:00:00,134.83,134.83,134.69,134.74,17417.0,131.746,131.746,131.6092,131.6581,17417.0
2024-05-20 11:10:00,134.75,135.03,134.75,134.99,3165.0,131.6679,131.9415,131.6679,131.9024,3165.0
2024-05-20 11:20:00,134.94,134.97,134.76,134.87,7565.0,131.8535,131.8828,131.6776,131.7851,7565.0
2024-05-20 11:30:00,134.87,134.98,134.84,134.86,3579.0,131.7851,131.8926,131.7558,131.7753,3579.0
2024-05-20 11:40:00,134.81,134.81,134.61,134.77,16259.0,131.7265,131.7265,131.5311,131.6874,16259.0
2024-05-20 11:50:00,134.77,134.91,134.76,134.76,5146.0,131.6874,131.8242,131.6776,131.6776,5146.0
2024-05-20 12:00:00,134.77,134.8,134.69,134.76,1003.0,131.6874,131.7167,131.6092,131.6776,1003.0
2024-05-20 12:10:00,134.73,134.75,134.65,134.67,3234.0,131.6483,131.6679,131.5701,131.5897,3234.0
2024-05-20 12:20:00,134.7,134.73,134.67,134.73,800.0,131.619,131.6483,131.5897,131.6483,800.0
2024-05-20 12:30:00,134.7,134.71,134.56,134.57,4282.0,131.619,131.6288,131.4822,131.492,4282.0
2024-05-20 12:40:00,134.6,134.6,134.48,134.53,4874.0,131.5213,131.5213,131.404,131.4529,4874.0
2024-05-20 12:50:00,134.55,134.55,134.48,134.53,3657.0,131.4724,131.4724,131.404,131.4529,3657.0
2024-05-20 13:00:00,134.51,134.55,134.49,134.55,5419.0,131.4334,131.4724,131.4138,131.4724,5419.0
2024-05-20 13:10:00,134.55,134.62,134.52,134.52,5770.0,131.4724,131.5408,131.4431,131.4431,5770.0
2024-05-20 13:20:00,134.52,134.53,134.39,134.5,4002.0,131.4431,131.4529,131.3161,131.4236,4002.0
2024-05-20 13:30:00,134.53,134.58,134.45,134.55,3695.0,131.4529,131.5018,131.3747,131.4724,3695.0
2024-05-20 13:40:00,134.6,134.71,134.6,134.66,2048.0,131.5213,131.6288,131.5213,131.5799,2048.0
2024-05-20 13:50:00,134.67,134.67,134.52,134.56,2405.0,131.5897,131.5897,131.4431,131.4822,2405.0
2024-05-20 14:00:00,134.54,134.57,134.34,134.41,5254.0,131.4627,131.492,131.2672,131.3356,5254.0
2024-05-20 14:10:00,134.39,134.52,134.39,134.46,3708.0,131.3161,131.4431,131.3161,131.3845,3708.0
2024-05-20 14:20:00,134.47,134.51,134.46,134.49,4255.0,131.3943,131.4334,131.3845,131.4138,4255.0
2024-05-20 14:30:00,134.49,134.52,134.46,134.46,4898.0,131.4138,131.4431,131.3845,131.3845,4898.0
2024-05-20 14:40:00,134.43,134.45,134.38,134.41,6254.0,131.3552,131.3747,131.3063,131.3356,6254.0
2024-05-20 14:50:00,134.41,134.41,134.27,134.35,4321.0,131.3356,131.3356,131.1988,131.277,4321.0
2024-05-20 15:00:00,134.31,134.4,134.21,134.29,10573.0,131.2379,131.3259,131.1402,131.2184,10573.0
2024-05-20 15:10:00,134.3,134.31,134.2,134.2,6452.0,131.2282,131.2379,131.1304,131.1304,6452.0
2024-05-20 15:20:00,134.2,134.26,134.16,134.23,8373.0,131.1304,131.1891,131.0914,131.1598,8373.0
2024-05-20 15:30:00,134.23,134.26,134.14,134.14,11076.0,131.1598,131.1891,131.0718,131.0718,11076.0
2024-05-20 15:40:00,134.15,134.18,133.87,133.98,37438.0,131.0816,131.1109,130.808,130.9155,37438.0
2024-05-20 15:50:00,133.95,133.99,133.5,133.81,195927.0,130.8862,130.9252,130.4465,130.7494,195927.0
2024-05-21 09:30:00,133.78,134.13,133.59,133.81,8022.0,130.72,131.062,130.5344,130.7494,8022.0
2024-05-21 09:40:00,133.75,133.76,133.2,133.2,5258.0,130.6907,130.7005,130.1533,130.1533,5258.0
2024-05-21 09:50:00,133.25,133.55,133.18,133.19,12636.0,130.2022,130.4953,130.1338,130.1435,12636.0
2024-05-21 10:00:00,133.51,133.9,133.5,133.87,7544.0,130.4562,130.8373,130.4465,130.808,7544.0
2024-05-21 10:10:00,133.93,133.97,133.64,133.66,6744.0,130.8666,130.9057,130.5833,130.6028,6744.0
2024-05-21 10:20:00,133.7,133.78,133.64,133.78,4649.0,130.6419,130.72,130.5833,130.72,4649.0
2024-05-21 10:30:00,133.75,133.75,133.41,133.51,7537.0,130.6907,130.6907,130.3585,130.4562,7537.0
2024-05-21 10:40:00,133.47,133.53,133.45,133.47,2767.0,130.4171,130.4758,130.3976,130.4171,2767.0
2024-05-21 10:50:00,133.47,133.55,133.4,133.5,2018.0,130.4171,130.4953,130.3487,130.4465,2018.0
2024-05-21 11:00:00,133.54,133.59,133.51,133.55,2947.0,130.4855,130.5344,130.4562,130.4953,2947.0
2024-05-21 11:10:00,133.54,133.68,133.53,133.66,6142.0,130.4855,130.6223,130.4758,130.6028,6142.0
2024-05-21 11:20:00,133.64,133.66,133.6,133.66,9876.0,130.5833,130.6028,130.5442,130.6028,9876.0
2024-05-21 11:30:00,133.68,133.73,133.6,133.62,11937.0,130.6223,130.6712,130.5442,130.5637,11937.0
2024-05-21 11:40:00,133.62,133.65,133.53,133.53,3353.0,130.5637,130.593,130.4758,130.4758,3353.0
2024-05-21 11:50:00,133.53,133.53,133.34,133.38,7636.0,130.4758,130.4758,130.2901,130.3292,7636.0
2024-05-21 12:00:00,133.3,133.32,133.26,133.26,3952.0,130.251,130.2706,130.2119,130.2119,3952.0
2024-05-21 12:10:00,133.28,133.38,133.26,133.36,7970.0,130.2315,130.3292,130.2119,130.3097,7970.0
2024-05-21 12:20:00,133.34,133.41,133.34,133.35,4074.0,130.2901,130.3585,130.2901,130.2999,4074.0
2024-05-21 12:30:00,133.37,133.38,133.3,133.3,3455.0,130.3194,130.3292,130.251,130.251,3455.0
2024-05-21 12:40:00,133.31,133.39,133.21,133.39,8074.0,130.2608,130.339,130.1631,130.339,8074.0
2024-05-21 12:50:00,133.4,133.49,133.36,133.38,10729.0,130.3487,130.4367,130.3097,130.3292,10729.0
2024-05-21 13:00:00,133.37,133.42,133.36,133.42,2524.0,130.3194,130.3683,130.3097,130.3683,2524.0
2024-05-21 13:10:00,133.42,133.43,133.36,133.43,2972.0,130.3683,130.3781,130.3097,130.3781,2972.0
2024-05-21 13:20:00,133.43,133.52,133.42,133.52,3411.0,130.3781,130.466,130.3683,130.466,3411.0
2024-05-21 13:30:00,133.58,133.83,133.58,133.83,7204.0,130.5246,130.7689,130.5246,130.7689,7204.0
2024-05-21 13:40:00,133.89,133.98,133.82,133.9,6248.0,130.8275,130.9155,130.7591,130.8373,6248.0
2024-05-21 13:50:00,133.88,133.94,133.84,133.86,6573.0,130.8178,130.8764,130.7787,130.7982,6573.0
2024-05-21 14:00:00,133.84,133.87,133.65,133.7,3456.0,130.7787,130.808,130.593,130.6419,3456.0
2024-05-21 14:10:00,133.72,133.79,133.68,133.77,5232.0,130.6614,130.7298,130.6223,130.7103,5232.0
2024-05-21 14:20:00,133.77,133.77,133.6,133.63,9317.0,130.7103,130.7103,130.5442,130.5735,9317.0
2024-05-21 14:30:00,133.65,133.7,133.51,133.52,7024.0,130.593,130.6419,130.4562,130.466,7024.0
2024-05-21 14:40:00,133.51,133.54,133.39,133.54,8836.0,130.4562,130.4855,130.339,130.4855,8836.0
2024-05-21 14:50:00,133.56,133.78,133.54,133.78,6436.0,130.5051,130.72,130.4855,130.72,6436.0
2024-05-21 15:00:00,133.75,133.75,133.59,133.59,10569.0,130.6907,130.6907,130.5344,130.5344,10569.0
2024-05-21 15:10:00,133.6,133.63,133.47,133.53,10296.0,130.5442,130.5735,130.4171,130.4758,10296.0
2024-05-21 15:20:00,133.55,133.58,133.41,133.43,10193.0,130.4953,130.5246,130.3585,130.3781,10193.0
2024-05-21 15:30:00,133.43,133.69,133.43,133.53,21037.0,130.3781,130.6321,130.3781,130.4758,21037.0
2024-05-21 15:40:00,133.58,133.91,133.55,133.81,39599.0,130.5246,130.8471,130.4953,130.7494,39599.0
2024-05-21 15:50:00,133.83,133.95,133.67,133.75,112691.0,130.7689,130.8862,130.6126,130.6907,112691.0
2024-05-22 09:30:00,132.98,133.61,132.98,133.49,13359.0,129.9383,130.5539,129.9383,130.4367,13359.0
2024-05-22 09:40:00,133.39,133.82,133.39,133.48,7070.0,130.339,130.7591,130.339,130.4269,7070.0
2024-05-22 09:50:00,133.4,133.54,133.36,133.5,6321.0,130.3487,130.4855,130.3097,130.4465,6321.0
2024-05-22 10:00:00,133.54,133.68,133.32,133.56,7359.0,130.4855,130.6223,130.2706,130.5051,7359.0
2024-05-22 10:10:00,133.58,133.69,133.58,133.66,5114.0,130.5246,130.6321,130.5246,130.6028,5114.0
2024-05-22 10:20:00,133.72,133.79,133.6,133.77,23816.0,130.6614,130.7298,130.5442,130.7103,23816.0
2024-05-22 10:30:00,133.75,133.83,133.67,133.83,6579.0,130.6907,130.7689,130.6126,130.7689,6579.0
2024-05-22 10:40:00,133.82,134.1,133.82,134.1,5617.0,130.7591,131.0327,130.7591,131.0327,5617.0
2024-05-22 10:50:00,134.15,134.36,134.11,134.31,26970.0,131.0816,131.2868,131.0425,131.2379,26970.0
2024-05-22 11:00:00,134.31,134.45,134.3,134.36,6691.0,131.2379,131.3747,131.2282,131.2868,6691.0
2024-05-22 11:10:00,134.31,134.31,134.04,134.05,5198.0,131.2379,131.2379,130.9741,130.9839,5198.0
2024-05-22 11:20:00,134.03,134.08,133.94,134.03,5772.0,130.9643,131.0132,130.8764,130.9643,5772.0
2024-05-22 11:30:00,134.05,134.32,134.04,134.27,5458.0,130.9839,131.2477,130.9741,131.1988,5458.0
2024-05-22 11:40:00,134.29,134.34,134.2,134.31,8060.0,131.2184,131.2672,131.1304,131.2379,8060.0
2024-05-22 11:50:00,134.28,134.47,134.21,134.45,9190.0,131.2086,131.3943,131.1402,131.3747,9190.0
2024-05-22 12:00:00,134.48,134.51,134.43,134.47,10322.0,131.404,131.4334,131.3552,131.3943,10322.0
2024-05-22 12:10:00,134.48,134.54,134.34,134.34,10161.0,131.404,131.4627,131.2672,131.2672,10161.0
2024-05-22 12:20:00,134.34,134.53,134.34,134.5,5648.0,131.2672,131.4529,131.2672,131.4236,5648.0
2024-05-22 12:30:00,134.48,134.49,134.38,134.44,5460.0,131.404,131.4138,131.3063,131.365,5460.0
2024-05-22 12:40:00,134.49,134.53,134.47,134.53,3203.0,131.4138,131.4529,131.3943,131.4529,3203.0
2024-05-22 12:50:00,134.54,134.61,134.45,134.54,8623.0,131.4627,131.5311,131.3747,131.4627,8623.0
2024-05-22 13:00:00,134.54,134.62,134.53,134.55,3351.0,131.4627,131.5408,131.4529,131.4724,3351.0
2024-05-22 13:10:00,134.55,134.61,134.55,134.58,3699.0,131.4724,131.5311,131.4724,131.5018,3699.0
2024-05-22 13:20:00,134.55,134.59,134.48,134.58,7188.0,131.4724,131.5115,131.404,131.5018,7188.0
2024-05-22 13:30:00,134.58,134.58,134.38,134.49,7798.0,131.5018,131.5018,131.3063,131.4138,7798.0
2024-05-22 13:40:00,134.4,134.45,134.25,134.43,6175.0,131.3259,131.3747,131.1793,131.3552,6175.0
2024-05-22 13:50:00,134.47,134.53,134.46,134.51,7063.0,131.3943,131.4529,131.3845,131.4334,7063.0
2024-05-22 14:00:00,134.46,134.49,134.09,134.24,33830.0,131.3845,131.4138,131.023,131.1695,33830.0
2024-05-22 14:10:00,134.19,134.23,134.01,134.2,8907.0,131.1207,131.1598,130.9448,131.1304,8907.0
2024-05-22 14:20:00,134.18,134.26,134.1,134.15,33135.0,131.1109,131.1891,131.0327,131.0816,33135.0
2024-05-22 14:30:00,134.16,134.26,133.97,134.0,7302.0,131.0914,131.1891,130.9057,130.935,7302.0
2024-05-22 14:40:00,134.0,134.07,133.85,134.03,7392.0,130.935,131.0034,130.7884,130.9643,7392.0
2024-05-22 14:50:00,134.06,134.11,134.01,134.05,3708.0,130.9936,131.0425,130.9448,130.9839,3708.0
2024-05-22 15:00:00,134.01,134.29,134.01,134.25,24022.0,130.9448,131.2184,130.9448,131.1793,24022.0
2024-05-22 15:10:00,134.25,134.33,134.06,134.11,60199.0,131.1793,131.2575,130.9936,131.0425,60199.0
2024-05-22 15:20:00,134.14,134.47,134.11,134.47,13423.0,131.0718,131.3943,131.0425,131.3943,13423.0
2024-05-22 15:30:00,134.47,134.75,134.43,134.55,58360.0,131.3943,131.6679,131.3552,131.4724,58360.0
2024-05-22 15:40:00,134.53,134.55,134.25,134.34,20090.0,131.4529,131.4724,131.1793,131.2672,20090.0
2024-05-22 15:50:00,134.31,134.75,134.27,134.68,136665.0,131.2379,131.6679,131.1988,131.5995,136665.0
2024-05-23 09:30:00,134.66,135.43,132.97,132.98,15931.0,131.5799,132.3323,129.9286,129.9383,15931.0
2024-05-23 09:40:00,133.08,133.31,133.05,133.23,5546.0,130.0361,130.2608,130.0067,130.1826,5546.0
2024-05-23 09:50:00,133.08,133.11,132.66,132.93,16295.0,130.0361,130.0654,129.6257,129.8895,16295.0
2024-05-23 10:00:00,132.97,133.23,132.79,132.97,20915.0,129.9286,130.1826,129.7527,129.9286,20915.0
2024-05-23 10:10:00,133.02,133.03,132.61,132.64,5158.0,129.9774,129.9872,129.5768,129.6061,5158.0
2024-05-23 10:20:00,132.57,132.57,132.19,132.27,11928.0,129.5377,129.5377,129.1664,129.2446,11928.0
2024-05-23 10:30:00,132.26,132.49,132.14,132.45,8342.0,129.2348,129.4596,129.1176,129.4205,8342.0
2024-05-23 10:40:00,132.45,132.56,132.18,132.19,6097.0,129.4205,129.528,129.1566,129.1664,6097.0
2024-05-23 10:50:00,132.18,132.28,131.82,132.26,33983.0,129.1566,129.2544,128.8049,129.2348,33983.0
2024-05-23 11:00:00,132.22,132.26,132.01,132.24,6320.0,129.1957,129.2348,128.9905,129.2153,6320.0
2024-05-23 11:10:00,132.24,132.36,132.12,132.12,4562.0,129.2153,129.3325,129.098,129.098,4562.0
2024-05-23 11:20:00,132.11,132.11,131.86,131.98,7292.0,129.0882,129.0882,128.844,128.9612,7292.0
2024-05-23 11:30:00,132.0,132.07,131.92,132.01,7979.0,128.9808,129.0492,128.9026,128.9905,7979.0
2024-05-23 11:40:00,132.07,132.11,132.03,132.11,4791.0,129.0492,129.0882,129.0101,129.0882,4791.0
2024-05-23 11:50:00,132.13,132.25,131.93,131.93,9057.0,129.1078,129.225,128.9124,128.9124,9057.0
2024-05-23 12:00:00,131.93,131.94,131.68,131.7,8311.0,128.9124,128.9221,128.6681,128.6876,8311.0
2024-05-23 12:10:00,131.75,131.92,131.73,131.77,11081.0,128.7365,128.9026,128.7169,128.756,11081.0
2024-05-23 12:20:00,131.76,131.85,131.72,131.72,9146.0,128.7463,128.8342,128.7072,128.7072,9146.0
2024-05-23 12:30:00,131.75,131.83,131.71,131.76,5358.0,128.7365,128.8147,128.6974,128.7463,5358.0
2024-05-23 12:40:00,131.77,131.77,131.47,131.47,10598.0,128.756,128.756,128.4629,128.4629,10598.0
2024-05-23 12:50:00,131.48,131.55,131.44,131.5,6649.0,128.4727,128.5411,128.4336,128.4922,6649.0
2024-05-23 13:00:00,131.52,131.77,131.52,131.74,47176.0,128.5117,128.756,128.5117,128.7267,47176.0
2024-05-23 13:10:00,131.73,131.79,131.7,131.7,5687.0,128.7169,128.7756,128.6876,128.6876,5687.0
2024-05-23 13:20:00,131.63,131.8,131.59,131.8,6511.0,128.6192,128.7853,128.5801,128.7853,6511.0
2024-05-23 13:30:00,131.77,131.77,131.52,131.54,5095.0,128.756,128.756,128.5117,128.5313,5095.0
2024-05-23 13:40:00,131.54,131.73,131.54,131.65,18622.0,128.5313,128.7169,128.5313,128.6388,18622.0
2024-05-23 13:50:00,131.67,131.68,131.39,131.62,14835.0,128.6583,128.6681,128.3847,128.6095,14835.0
2024-05-23 14:00:00,131.59,131.59,131.31,131.45,27501.0,128.5801,128.5801,128.3065,128.4433,27501.0
2024-05-23 14:10:00,131.49,131.58,131.44,131.47,11443.0,128.4824,128.5704,128.4336,128.4629,11443.0
2024-05-23 14:20:00,131.47,131.57,131.34,131.36,8080.0,128.4629,128.5606,128.3359,128.3554,8080.0
2024-05-23 14:30:00,131.34,131.57,131.3,131.51,7153.0,128.3359,128.5606,128.2968,128.502,7153.0
2024-05-23 14:40:00,131.51,131.54,131.41,131.46,8226.0,128.502,128.5313,128.4043,128.4531,8226.0
2024-05-23 14:50:00,131.46,131.49,131.38,131.4,6915.0,128.4531,128.4824,128.3749,128.3945,6915.0
2024-05-23 15:00:00,131.41,131.52,131.36,131.4,10487.0,128.4043,128.5117,128.3554,128.3945,10487.0
2024-05-23 15:10:00,131.38,131.46,131.17,131.28,20954.0,128.3749,128.4531,128.1697,128.2772,20954.0
2024-05-23 15:20:00,131.36,131.5,131.06,131.12,24493.0,128.3554,128.4922,128.0623,128.1209,24493.0
2024-05-23 15:30:00,131.11,131.32,131.01,131.04,19923.0,128.1111,128.3163,128.0134,128.0427,19923.0
2024-05-23 15:40:00,131.06,131.25,130.94,131.16,16080.0,128.0623,128.2479,127.945,128.16,16080.0
2024-05-23 15:50:00,131.18,131.22,130.88,131.02,61721.0,128.1795,128.2186,127.8864,128.0232,61721.0
2024-05-24 09:30:00,131.49,132.23,131.49,132.15,10934.0,128.4824,129.2055,128.4824,129.1273,10934.0
2024-05-24 09:40:00,132.24,132.4,131.65,131.65,6329.0,129.2153,129.3716,128.6388,128.6388,6329.0
2024-05-24 09:50:00,131.61,131.74,131.51,131.51,12531.0,128.5997,128.7267,128.502,128.502,12531.0
2024-05-24 10:00:00,131.5,131.69,131.46,131.54,11524.0,128.4922,128.6779,128.4531,128.5313,11524.0
2024-05-24 10:10:00,131.5,131.51,131.35,131.4,3241.0,128.4922,128.502,128.3456,128.3945,3241.0
2024-05-24 10:20:00,131.4,131.56,131.34,131.43,6048.0,128.3945,128.5508,128.3359,128.4238,6048.0
2024-05-24 10:30:00,131.43,131.45,131.28,131.29,2265.0,128.4238,128.4433,128.2772,128.287,2265.0
2024-05-24 10:40:00,131.27,131.27,130.91,131.23,10286.0,128.2675,128.2675,127.9157,128.2284,10286.0
2024-05-24 10:50:00,131.22,131.37,131.2,131.29,6152.0,128.2186,128.3652,128.1991,128.287,6152.0
2024-05-24 11:00:00,131.29,131.51,131.27,131.48,2500.0,128.287,128.502,128.2675,128.4727,2500.0
2024-05-24 11:10:00,131.5,131.61,131.46,131.52,4684.0,128.4922,128.5997,128.4531,128.5117,4684.0
2024-05-24 11:20:00,131.55,131.57,131.45,131.49,2680.0,128.5411,128.5606,128.4433,128.4824,2680.0
2024-05-24 11:30:00,131.48,131.7,131.43,131.46,9878.0,128.4727,128.6876,128.4238,128.4531,9878.0
2024-05-24 11:40:00,131.47,131.54,131.34,131.34,3054.0,128.4629,128.5313,128.3359,128.3359,3054.0
2024-05-24 11:50:00,131.4,131.51,131.37,131.51,3680.0,128.3945,128.502,128.3652,128.502,3680.0
2024-05-24 12:00:00,131.52,131.76,131.51,131.7,6565.0,128.5117,128.7463,128.502,128.6876,6565.0
2024-05-24 12:10:00,131.77,131.91,131.77,131.81,3380.0,128.756,128.8928,128.756,128.7951,3380.0
2024-05-24 12:20:00,131.78,131.91,131.7,131.83,13652.0,128.7658,128.8928,128.6876,128.8147,13652.0
2024-05-24 12:30:00,131.83,131.83,131.67,131.67,1865.0,128.8147,128.8147,128.6583,128.6583,1865.0
2024-05-24 12:40:00,131.63,131.72,131.57,131.63,2883.0,128.6192,128.7072,128.5606,128.6192,2883.0
2024-05-24 12:50:00,131.6,131.66,131.55,131.59,3372.0,128.5899,128.6485,128.5411,128.5801,3372.0
2024-05-24 13:00:00,131.57,131.68,131.57,131.58,10233.0,128.5606,128.6681,128.5606,128.5704,10233.0
2024-05-24 13:10:00,131.62,131.79,131.62,131.79,2181.0,128.6095,128.7756,128.6095,128.7756,2181.0
2024-05-24 13:20:00,131.78,131.82,131.69,131.69,5580.0,128.7658,128.8049,128.6779,128.6779,5580.0
2024-05-24 13:30:00,131.7,131.73,131.64,131.69,2119.0,128.6876,128.7169,128.629,128.6779,2119.0
2024-05-24 13:40:00,131.69,131.72,131.67,131.69,5071.0,128.6779,128.7072,128.6583,128.6779,5071.0
2024-05-24 13:50:00,131.68,131.7,131.64,131.64,3246.0,128.6681,128.6876,128.629,128.629,3246.0
2024-05-24 14:00:00,131.64,131.74,131.62,131.7,3157.0,128.629,128.7267,128.6095,128.6876,3157.0
2024-05-24 14:10:00,131.7,131.7,131.61,131.64,3731.0,128.6876,128.6876,128.5997,128.629,3731.0
2024-05-24 14:20:00,131.64,131.64,131.52,131.53,2222.0,128.629,128.629,128.5117,128.5215,2222.0
2024-05-24 14:30:00,131.54,131.73,131.52,131.72,8066.0,128.5313,128.7169,128.5117,128.7072,8066.0
2024-05-24 14:40:00,131.71,131.73,131.65,131.68,5360.0,128.6974,128.7169,128.6388,128.6681,5360.0
2024-05-24 14:50:00,131.69,131.69,131.61,131.63,3861.0,128.6779,128.6779,128.5997,128.6192,3861.0
2024-05-24 15:00:00,131.57,131.57,131.39,131.43,3043.0,128.5606,128.5606,128.3847,128.4238,3043.0
2024-05-24 15:10:00,131.43,131.49,131.41,131.44,3513.0,128.4238,128.4824,128.4043,128.4336,3513.0
2024-05-24 15:20:00,131.45,131.52,131.35,131.5,8209.0,128.4433,128.5117,128.3456,128.4922,8209.0
2024-05-24 15:30:00,131.5,131.64,131.49,131.61,5421.0,128.4922,128.629,128.4824,128.5997,5421.0
2024-05-24 15:40:00,131.62,131.62,131.35,131.37,11383.0,128.6095,128.6095,128.3456,128.3652,11383.0
2024-05-24 15:50:00,131.36,131.43,131.27,131.39,32615.0,128.3554,128.4238,128.2675,128.3847,32615.0
2024-05-28 09:30:00,131.31,131.47,130.82,131.21,31224.0,128.3065,128.4629,127.8278,128.2088,31224.0
2024-05-28 09:40:00,131.22,131.64,130.86,131.54,13556.0,128.2186,128.629,127.8668,128.5313,13556.0
2024-05-28 09:50:00,131.53,131.6,130.86,130.99,12717.0,128.5215,128.5899,127.8668,127.9939,12717.0
2024-05-28 10:00:00,131.01,131.26,130.96,131.14,8443.0,128.0134,128.2577,127.9646,128.1404,8443.0
2024-05-28 10:10:00,131.09,131.14,130.9,130.91,12297.0,128.0916,128.1404,127.9059,127.9157,12297.0
2024-05-28 10:20:00,130.87,130.87,130.69,130.72,12550.0,127.8766,127.8766,127.7007,127.73,12550.0
2024-05-28 10:30:00,130.72,130.76,130.49,130.5,10755.0,127.73,127.7691,127.5053,127.5151,10755.0
2024-05-28 10:40:00,130.53,130.71,130.51,130.69,12656.0,127.5444,127.7203,127.5248,127.7007,12656.0
2024-05-28 10:50:00,130.71,130.81,130.35,130.36,14981.0,127.7203,127.818,127.3685,127.3783,14981.0
2024-05-28 11:00:00,130.38,130.43,129.99,130.08,31144.0,127.3978,127.4467,127.0167,127.1047,31144.0
2024-05-28 11:10:00,130.08,130.27,130.08,130.22,9635.0,127.1047,127.2903,127.1047,127.2415,9635.0
2024-05-28 11:20:00,130.23,130.31,130.2,130.23,6794.0,127.2512,127.3294,127.2219,127.2512,6794.0
2024-05-28 11:30:00,130.2,130.24,130.07,130.18,5787.0,127.2219,127.261,127.0949,127.2024,5787.0
2024-05-28 11:40:00,130.2,130.32,130.2,130.28,7172.0,127.2219,127.3392,127.2219,127.3001,7172.0
2024-05-28 11:50:00,130.26,130.43,130.26,130.42,6926.0,127.2806,127.4467,127.2806,127.4369,6926.0
2024-05-28 12:00:00,130.43,130.43,130.32,130.33,6172.0,127.4467,127.4467,127.3392,127.349,6172.0
2024-05-28 12:10:00,130.33,130.48,130.28,130.33,5408.0,127.349,127.4955,127.3001,127.349,5408.0
2024-05-28 12:20:00,130.31,130.39,130.3,130.38,4817.0,127.3294,127.4076,127.3196,127.3978,4817.0
2024-05-28 12:30:00,130.38,130.5,130.37,130.46,7218.0,127.3978,127.5151,127.388,127.476,7218.0
2024-05-28 12:40:00,130.48,130.53,130.37,130.37,9051.0,127.4955,127.5444,127.388,127.388,9051.0
2024-05-28 12:50:00,130.39,130.41,130.3,130.31,4181.0,127.4076,127.4271,127.3196,127.3294,4181.0
2024-05-28 13:00:00,130.33,130.33,130.04,130.19,6520.0,127.349,127.349,127.0656,127.2122,6520.0
2024-05-28 13:10:00,130.22,130.22,130.09,130.09,1914.0,127.2415,127.2415,127.1145,127.1145,1914.0
2024-05-28 13:20:00,130.11,130.12,130.0,130.0,4351.0,127.134,127.1438,127.0265,127.0265,4351.0
2024-05-28 13:30:00,130.0,130.13,129.97,130.1,5813.0,127.0265,127.1535,126.9972,127.1242,5813.0
2024-05-28 13:40:00,130.07,130.09,129.86,129.93,7585.0,127.0949,127.1145,126.8897,126.9581,7585.0
2024-05-28 13:50:00,129.89,130.04,129.82,129.99,6936.0,126.919,127.0656,126.8506,127.0167,6936.0
2024-05-28 14:00:00,130.0,130.11,129.94,130.05,12667.0,127.0265,127.134,126.9679,127.0754,12667.0
2024-05-28 14:10:00,130.03,130.03,129.91,129.91,4015.0,127.0558,127.0558,126.9386,126.9386,4015.0
2024-05-28 14:20:00,129.9,129.9,129.62,129.65,6373.0,126.9288,126.9288,126.6552,126.6845,6373.0
2024-05-28 14:30:00,129.64,129.66,129.46,129.53,8784.0,126.6747,126.6943,126.4989,126.5673,8784.0
2024-05-28 14:40:00,129.53,129.66,129.53,129.59,5029.0,126.5673,126.6943,126.5673,126.6259,5029.0
2024-05-28 14:50:00,129.59,129.6,129.43,129.43,6572.0,126.6259,126.6357,126.4695,126.4695,6572.0
2024-05-28 15:00:00,129.39,129.49,129.35,129.44,14523.0,126.4305,126.5282,126.3914,126.4793,14523.0
2024-05-28 15:10:00,129.43,129.44,129.34,129.36,8893.0,126.4695,126.4793,126.3816,126.4011,8893.0
2024-05-28 15:20:00,129.37,129.42,129.27,129.33,13439.0,126.4109,126.4598,126.3132,126.3718,13439.0
2024-05-28 15:30:00,129.3,129.39,129.3,129.35,14308.0,126.3425,126.4305,126.3425,126.3914,14308.0
2024-05-28 15:40:00,129.35,129.42,129.28,129.29,23767.0,126.3914,126.4598,126.323,126.3327,23767.0
2024-05-28 15:50:00,129.28,129.69,129.26,129.63,107631.0,126.323,126.7236,126.3034,126.665,107631.0
2024-05-29 09:30:00,128.33,128.58,127.96,128.56,16243.0,125.3947,125.639,125.0332,125.6194,16243.0
2024-05-29 09:40:00,128.52,128.8,128.27,128.59,8073.0,125.5804,125.854,125.3361,125.6488,8073.0
2024-05-29 09:50:00,128.59,128.62,128.21,128.43,15155.0,125.6488,125.6781,125.2775,125.4924,15155.0
2024-05-29 10:00:00,128.4,128.47,128.23,128.33,20107.0,125.4631,125.5315,125.297,125.3947,20107.0
2024-05-29 10:10:00,128.31,128.31,127.99,128.17,2885.0,125.3752,125.3752,125.0625,125.2384,2885.0
2024-05-29 10:20:00,128.18,128.24,127.97,128.08,5473.0,125.2481,125.3068,125.0429,125.1504,5473.0
2024-05-29 10:30:00,128.13,128.19,127.89,128.02,9959.0,125.1993,125.2579,124.9648,125.0918,9959.0
2024-05-29 10:40:00,128.02,128.07,127.7,127.76,9586.0,125.0918,125.1407,124.7791,124.8377,9586.0
2024-05-29 10:50:00,127.8,127.84,127.67,127.78,5681.0,124.8768,124.9159,124.7498,124.8573,5681.0
2024-05-29 11:00:00,127.81,127.82,127.65,127.73,3749.0,124.8866,124.8964,124.7303,124.8084,3749.0
2024-05-29 11:10:00,127.72,127.75,127.58,127.73,6575.0,124.7987,124.828,124.6619,124.8084,6575.0
2024-05-29 11:20:00,127.75,127.83,127.74,127.79,5565.0,124.828,124.9061,124.8182,124.8671,5565.0
2024-05-29 11:30:00,127.82,127.89,127.76,127.78,7635.0,124.8964,124.9648,124.8377,124.8573,7635.0
2024-05-29 11:40:00,127.77,127.88,127.75,127.81,4196.0,124.8475,124.955,124.828,124.8866,4196.0
2024-05-29 11:50:00,127.77,127.83,127.69,127.77,4036.0,124.8475,124.9061,124.7693,124.8475,4036.0
2024-05-29 12:00:00,127.75,127.75,127.46,127.55,4777.0,124.828,124.828,124.5446,124.6325,4777.0
2024-05-29 12:10:00,127.6,127.74,127.6,127.66,5776.0,124.6814,124.8182,124.6814,124.74,5776.0
2024-05-29 12:20:00,127.71,127.76,127.69,127.72,4175.0,124.7889,124.8377,124.7693,124.7987,4175.0
2024-05-29 12:30:00,127.7,127.7,127.51,127.56,4315.0,124.7791,124.7791,124.5935,124.6423,4315.0
2024-05-29 12:40:00,127.56,127.61,127.49,127.58,4909.0,124.6423,124.6912,124.5739,124.6619,4909.0
2024-05-29 12:50:00,127.61,127.67,127.57,127.58,5490.0,124.6912,124.7498,124.6521,124.6619,5490.0
2024-05-29 13:00:00,127.59,127.64,127.53,127.59,8932.0,124.6716,124.7205,124.613,124.6716,8932.0
2024-05-29 13:10:00,127.64,127.65,127.55,127.58,2955.0,124.7205,124.7303,124.6325,124.6619,2955.0
2024-05-29 13:20:00,127.58,127.65,127.57,127.63,3940.0,124.6619,124.7303,124.6521,124.7107,3940.0
2024-05-29 13:30:00,127.63,127.66,127.55,127.59,5686.0,124.7107,124.74,124.6325,124.6716,5686.0
2024-05-29 13:40:00,127.57,127.62,127.4,127.46,6234.0,124.6521,124.7009,124.486,124.5446,6234.0
2024-05-29 13:50:00,127.49,127.6,127.44,127.55,8799.0,124.5739,124.6814,124.5251,124.6325,8799.0
2024-05-29 14:00:00,127.53,127.55,127.35,127.36,8298.0,124.613,124.6325,124.4371,124.4469,8298.0
2024-05-29 14:10:00,127.35,127.5,127.35,127.37,19588.0,124.4371,124.5837,124.4371,124.4567,19588.0
2024-05-29 14:20:00,127.35,127.41,127.35,127.39,15100.0,124.4371,124.4958,124.4371,124.4762,15100.0
2024-05-29 14:30:00,127.38,127.38,127.22,127.25,14912.0,124.4664,124.4664,124.3101,124.3394,14912.0
2024-05-29 14:40:00,127.23,127.41,127.23,127.33,12316.0,124.3199,124.4958,124.3199,124.4176,12316.0
2024-05-29 14:50:00,127.33,127.34,127.25,127.29,12773.0,124.4176,124.4274,124.3394,124.3785,12773.0
2024-05-29 15:00:00,127.3,127.4,127.3,127.37,8472.0,124.3883,124.486,124.3883,124.4567,8472.0
2024-05-29 15:10:00,127.37,127.43,127.32,127.36,11512.0,124.4567,124.5153,124.4078,124.4469,11512.0
2024-05-29 15:20:00,127.36,127.48,127.31,127.43,13416.0,124.4469,124.5641,124.398,124.5153,13416.0
2024-05-29 15:30:00,127.39,127.46,127.28,127.4,12725.0,124.4762,124.5446,124.3687,124.486,12725.0
2024-05-29 15:40:00,127.39,127.45,127.17,127.21,15114.0,124.4762,124.5348,124.2612,124.3003,15114.0
2024-05-29 15:50:00,127.19,127.3,127.1,127.17,61806.0,124.2808,124.3883,124.1928,124.2612,61806.0
2024-05-30 09:30:00,127.38,127.88,127.13,127.69,12144.0,124.4664,124.955,124.2222,124.7693,12144.0
2024-05-30 09:40:00,127.63,127.8,127.54,127.57,6000.0,124.7107,124.8768,124.6228,124.6521,6000.0
2024-05-30 09:50:00,127.51,128.29,127.51,128.29,9732.0,124.5935,125.3556,124.5935,125.3556,9732.0
2024-05-30 10:00:00,128.28,128.29,127.88,127.88,8633.0,125.3459,125.3556,124.955,124.955,8633.0
2024-05-30 10:10:00,127.92,128.03,127.64,127.64,8938.0,124.9941,125.1016,124.7205,124.7205,8938.0
2024-05-30 10:20:00,127.65,128.01,127.65,128.01,13015.0,124.7303,125.082,124.7303,125.082,13015.0
2024-05-30 10:30:00,127.98,128.29,127.95,128.25,12033.0,125.0527,125.3556,125.0234,125.3165,12033.0
2024-05-30 10:40:00,128.29,128.29,128.05,128.05,6022.0,125.3556,125.3556,125.1211,125.1211,6022.0
2024-05-30 10:50:00,128.08,128.34,128.05,128.32,10423.0,125.1504,125.4045,125.1211,125.3849,10423.0
2024-05-30 11:00:00,128.36,128.5,128.23,128.3,28786.0,125.424,125.5608,125.297,125.3654,28786.0
2024-05-30 11:10:00,128.32,128.37,128.19,128.29,5155.0,125.3849,125.4338,125.2579,125.3556,5155.0
2024-05-30 11:20:00,128.31,128.57,128.3,128.43,24466.0,125.3752,125.6292,125.3654,125.4924,24466.0
2024-05-30 11:30:00,128.37,128.57,128.24,128.28,18863.0,125.4338,125.6292,125.3068,125.3459,18863.0
2024-05-30 11:40:00,128.28,128.34,128.21,128.24,8523.0,125.3459,125.4045,125.2775,125.3068,8523.0
2024-05-30 11:50:00,128.26,128.27,128.19,128.21,6387.0,125.3263,125.3361,125.2579,125.2775,6387.0
2024-05-30 12:00:00,128.22,128.5,128.21,128.39,10228.0,125.2872,125.5608,125.2775,125.4533,10228.0
2024-05-30 12:10:00,128.4,128.41,128.24,128.33,6404.0,125.4631,125.4729,125.3068,125.3947,6404.0
2024-05-30 12:20:00,128.33,128.49,128.32,128.47,6790.0,125.3947,125.551,125.3849,125.5315,6790.0
2024-05-30 12:30:00,128.42,128.59,128.42,128.59,4276.0,125.4826,125.6488,125.4826,125.6488,4276.0
2024-05-30 12:40:00,128.56,128.74,128.54,128.68,17350.0,125.6194,125.7953,125.5999,125.7367,17350.0
2024-05-30 12:50:00,128.69,128.8,128.59,128.62,37613.0,125.7465,125.854,125.6488,125.6781,37613.0
2024-05-30 13:00:00,128.61,128.66,128.44,128.47,14426.0,125.6683,125.7172,125.5022,125.5315,14426.0
2024-05-30 13:10:00,128.46,128.51,128.38,128.45,20831.0,125.5217,125.5706,125.4436,125.512,20831.0
2024-05-30 13:20:00,128.47,128.69,128.46,128.52,17461.0,125.5315,125.7465,125.5217,125.5804,17461.0
2024-05-30 13:30:00,128.52,128.72,128.52,128.71,15171.0,125.5804,125.7758,125.5804,125.766,15171.0
2024-05-30 13:40:00,128.71,128.76,128.67,128.73,18796.0,125.766,125.8149,125.7269,125.7856,18796.0
2024-05-30 13:50:00,128.73,128.77,128.62,128.77,14703.0,125.7856,125.8246,125.6781,125.8246,14703.0
2024-05-30 14:00:00,128.74,128.79,128.62,128.75,9175.0,125.7953,125.8442,125.6781,125.8051,9175.0
2024-05-30 14:10:00,128.75,128.78,128.55,128.58,8401.0,125.8051,125.8344,125.6097,125.639,8401.0
2024-05-30 14:20:00,128.6,128.75,128.54,128.75,10689.0,125.6585,125.8051,125.5999,125.8051,10689.0
2024-05-30 14:30:00,128.76,128.81,128.59,128.64,12468.0,125.8149,125.8637,125.6488,125.6976,12468.0
2024-05-30 14:40:00,128.64,128.74,128.54,128.74,19238.0,125.6976,125.7953,125.5999,125.7953,19238.0
2024-05-30 14:50:00,128.74,128.88,128.62,128.84,34543.0,125.7953,125.9321,125.6781,125.893,34543.0
2024-05-30 15:00:00,128.84,128.93,128.8,128.88,15905.0,125.893,125.981,125.854,125.9321,15905.0
2024-05-30 15:10:00,128.85,129.03,128.85,129.01,22402.0,125.9028,126.0787,125.9028,126.0592,22402.0
2024-05-30 15:20:00,129.0,129.04,128.87,128.93,20197.0,126.0494,126.0885,125.9224,125.981,20197.0
2024-05-30 15:30:00,128.95,129.07,128.81,128.83,22665.0,126.0005,126.1178,125.8637,125.8833,22665.0
2024-05-30 15:40:00,128.8,129.0,128.65,128.73,35920.0,125.854,126.0494,125.7074,125.7856,35920.0
2024-05-30 15:50:00,128.7,129.18,128.68,129.1,143112.0,125.7562,126.2253,125.7367,126.1471,143112.0
2024-05-31 09:30:00,129.1,129.99,128.5,129.99,14614.0,126.1471,127.0167,125.5608,127.0167,14614.0
2024-05-31 09:40:00,130.23,130.23,129.43,129.44,7033.0,127.2512,127.2512,126.4695,126.4793,7033.0
2024-05-31 09:50:00,129.38,129.65,129.38,129.59,4927.0,126.4207,126.6845,126.4207,126.6259,4927.0
2024-05-31 10:00:00,129.47,129.58,129.35,129.5,8466.0,126.5086,126.6161,126.3914,126.5379,8466.0
2024-05-31 10:10:00,129.46,129.77,129.22,129.68,8440.0,126.4989,126.8018,126.2644,126.7138,8440.0
2024-05-31 10:20:00,129.66,130.11,129.64,130.09,8282.0,126.6943,127.134,126.6747,127.1145,8282.0
2024-05-31 10:30:00,130.08,130.32,129.9,130.3,10025.0,127.1047,127.3392,126.9288,127.3196,10025.0
2024-05-31 10:40:00,130.31,130.61,130.2,130.53,14906.0,127.3294,127.6226,127.2219,127.5444,14906.0
2024-05-31 10:50:00,130.52,130.56,130.33,130.43,12626.0,127.5346,127.5737,127.349,127.4467,12626.0
2024-05-31 11:00:00,130.44,130.58,130.32,130.53,18608.0,127.4564,127.5932,127.3392,127.5444,18608.0
2024-05-31 11:10:00,130.54,130.66,130.48,130.5,18988.0,127.5542,127.6714,127.4955,127.5151,18988.0
2024-05-31 11:20:00,130.48,130.6,130.46,130.5,10150.0,127.4955,127.6128,127.476,127.5151,10150.0
2024-05-31 11:30:00,130.53,130.53,130.34,130.39,8756.0,127.5444,127.5444,127.3587,127.4076,8756.0
2024-05-31 11:40:00,130.41,130.54,130.39,130.5,9608.0,127.4271,127.5542,127.4076,127.5151,9608.0
2024-05-31 11:50:00,130.47,130.64,130.39,130.4,13429.0,127.4858,127.6519,127.4076,127.4174,13429.0
2024-05-31 12:00:00,130.37,130.4,130.19,130.29,12163.0,127.388,127.4174,127.2122,127.3099,12163.0
2024-05-31 12:10:00,130.27,130.4,130.27,130.34,6149.0,127.2903,127.4174,127.2903,127.3587,6149.0
2024-05-31 12:20:00,130.31,130.37,130.29,130.37,12838.0,127.3294,127.388,127.3099,127.388,12838.0
2024-05-31 12:30:00,130.34,130.36,130.29,130.31,9879.0,127.3587,127.3783,127.3099,127.3294,9879.0
2024-05-31 12:40:00,130.3,130.36,130.26,130.3,10809.0,127.3196,127.3783,127.2806,127.3196,10809.0
2024-05-31 12:50:00,130.3,130.53,130.29,130.53,10058.0,127.3196,127.5444,127.3099,127.5444,10058.0
2024-05-31 13:00:00,130.55,130.71,130.55,130.71,10307.0,127.5639,127.7203,127.5639,127.7203,10307.0
2024-05-31 13:10:00,130.74,130.74,130.38,130.42,11502.0,127.7496,127.7496,127.3978,127.4369,11502.0
2024-05-31 13:20:00,130.42,130.63,130.37,130.63,5773.0,127.4369,127.6421,127.388,127.6421,5773.0
2024-05-31 13:30:00,130.63,130.67,130.49,130.63,7662.0,127.6421,127.6812,127.5053,127.6421,7662.0
2024-05-31 13:40:00,130.67,130.7,130.6,130.63,7753.0,127.6812,127.7105,127.6128,127.6421,7753.0
2024-05-31 13:50:00,130.64,130.7,130.5,130.66,8198.0,127.6519,127.7105,127.5151,127.6714,8198.0
2024-05-31 14:00:00,130.65,130.92,130.53,130.9,11643.0,127.6616,127.9255,127.5444,127.9059,11643.0
2024-05-31 14:10:00,130.91,130.92,130.76,130.84,23125.0,127.9157,127.9255,127.7691,127.8473,23125.0
2024-05-31 14:20:00,130.84,130.84,130.66,130.79,14265.0,127.8473,127.8473,127.6714,127.7984,14265.0
2024-05-31 14:30:00,130.8,130.93,130.79,130.84,11885.0,127.8082,127.9352,127.7984,127.8473,11885.0
2024-05-31 14:40:00,130.85,131.08,130.85,131.02,16489.0,127.8571,128.0818,127.8571,128.0232,16489.0
2024-05-31 14:50:00,131.0,131.06,130.86,131.03,13357.0,128.0036,128.0623,127.8668,128.033,13357.0
2024-05-31 15:00:00,131.03,131.05,130.79,130.94,18795.0,128.033,128.0525,127.7984,127.945,18795.0
2024-05-31 15:10:00,130.96,131.09,130.95,131.02,17264.0,127.9646,128.0916,127.9548,128.0232,17264.0
2024-05-31 15:20:00,131.03,131.23,131.01,131.23,42593.0,128.033,128.2284,128.0134,128.2284,42593.0
2024-05-31 15:30:00,131.24,131.25,130.85,131.09,28349.0,128.2381,128.2479,127.8571,128.0916,28349.0
2024-05-31 15:40:00,131.11,131.56,131.11,131.55,24580.0,128.1111,128.5508,128.1111,128.5411,24580.0
2024-05-31 15:50:00,131.53,131.99,131.23,131.47,268032.0,128.5215,128.971,128.2284,128.4629,268032.0
2024-06-03 09:30:00,131.4,132.17,130.68,130.69,22030.0,128.3945,129.1469,127.691,127.7007,22030.0
2024-06-03 09:40:00,130.72,131.42,130.53,131.41,33849.0,127.73,128.414,127.5444,128.4043,33849.0
2024-06-03 09:50:00,131.32,131.5,131.02,131.09,32467.0,128.3163,128.4922,128.0232,128.0916,32467.0
2024-06-03 10:00:00,131.22,131.7,131.12,131.53,26252.0,128.2186,128.6876,128.1209,128.5215,26252.0
2024-06-03 10:10:00,131.53,131.63,131.23,131.32,10338.0,128.5215,128.6192,128.2284,128.3163,10338.0
2024-06-03 10:20:00,131.25,131.42,131.15,131.31,5528.0,128.2479,128.414,128.1502,128.3065,5528.0
2024-06-03 10:30:00,131.29,131.34,131.07,131.12,10528.0,128.287,128.3359,128.072,128.1209,10528.0
2024-06-03 10:40:00,131.13,131.24,130.85,130.97,7453.0,128.1307,128.2381,127.8571,127.9743,7453.0
2024-06-03 10:50:00,131.02,131.2,130.99,131.07,6612.0,128.0232,128.1991,127.9939,128.072,6612.0
2024-06-03 11:00:00,131.14,131.25,130.75,130.78,8395.0,128.1404,128.2479,127.7594,127.7887,8395.0
2024-06-03 11:10:00,130.86,131.01,130.81,130.84,7440.0,127.8668,128.0134,127.818,127.8473,7440.0
2024-06-03 11:20:00,130.86,130.88,130.56,130.78,10915.0,127.8668,127.8864,127.5737,127.7887,10915.0
2024-06-03 11:30:00,130.9,130.91,130.78,130.79,10053.0,127.9059,127.9157,127.7887,127.7984,10053.0
2024-06-03 11:40:00,130.78,130.78,130.61,130.69,14308.0,127.7887,127.7887,127.6226,127.7007,14308.0
2024-06-03 11:50:00,130.66,130.66,130.49,130.59,5994.0,127.6714,127.6714,127.5053,127.603,5994.0
2024-06-03 12:00:00,130.63,130.68,130.25,130.32,9148.0,127.6421,127.691,127.2708,127.3392,9148.0
2024-06-03 12:10:00,130.4,130.48,129.99,130.08,8739.0,127.4174,127.4955,127.0167,127.1047,8739.0
2024-06-03 12:20:00,130.08,130.15,129.88,130.13,10289.0,127.1047,127.1731,126.9093,127.1535,10289.0
2024-06-03 12:30:00,130.16,130.37,129.98,130.29,6889.0,127.1828,127.388,127.007,127.3099,6889.0
2024-06-03 12:40:00,130.29,130.41,130.22,130.33,6856.0,127.3099,127.4271,127.2415,127.349,6856.0
2024-06-03 12:50:00,130.33,130.44,130.1,130.44,9835.0,127.349,127.4564,127.1242,127.4564,9835.0
2024-06-03 13:00:00,130.4,130.42,130.26,130.29,7745.0,127.4174,127.4369,127.2806,127.3099,7745.0
2024-06-03 13:10:00,130.36,130.68,130.12,130.64,8928.0,127.3783,127.691,127.1438,127.6519,8928.0
2024-06-03 13:20:00,130.67,130.72,130.56,130.56,9889.0,127.6812,127.73,127.5737,127.5737,9889.0
2024-06-03 13:30:00,130.55,130.62,130.45,130.62,7545.0,127.5639,127.6323,127.4662,127.6323,7545.0
2024-06-03 13:40:00,130.59,130.63,130.53,130.61,9201.0,127.603,127.6421,127.5444,127.6226,9201.0
2024-06-03 13:50:00,130.58,130.7,130.52,130.62,17411.0,127.5932,127.7105,127.5346,127.6323,17411.0
2024-06-03 14:00:00,130.65,130.83,130.63,130.81,20073.0,127.6616,127.8375,127.6421,127.818,20073.0
2024-06-03 14:10:00,130.83,131.0,130.67,130.98,21797.0,127.8375,128.0036,127.6812,127.9841,21797.0
2024-06-03 14:20:00,130.97,131.1,130.78,130.78,27487.0,127.9743,128.1013,127.7887,127.7887,27487.0
2024-06-03 14:30:00,130.79,130.9,130.75,130.86,10179.0,127.7984,127.9059,127.7594,127.8668,10179.0
2024-06-03 14:40:00,130.87,131.02,130.8,130.96,18902.0,127.8766,128.0232,127.8082,127.9646,18902.0
2024-06-03 14:50:00,130.96,131.0,130.8,130.89,27636.0,127.9646,128.0036,127.8082,127.8962,27636.0
2024-06-03 15:00:00,130.94,131.05,130.9,130.92,13271.0,127.945,128.0525,127.9059,127.9255,13271.0
2024-06-03 15:10:00,130.91,131.1,130.88,131.09,19989.0,127.9157,128.1013,127.8864,128.0916,19989.0
2024-06-03 15:20:00,131.1,131.19,131.04,131.12,18733.0,128.1013,128.1893,128.0427,128.1209,18733.0
2024-06-03 15:30:00,131.12,131.3,131.1,131.16,26541.0,128.1209,128.2968,128.1013,128.16,26541.0
2024-06-03 15:40:00,131.18,131.4,131.18,131.27,38542.0,128.1795,128.3945,128.1795,128.2675,38542.0
2024-06-03 15:50:00,131.27,131.73,131.24,131.68,146240.0,128.2675,128.7169,128.2381,128.6681,146240.0
2024-06-04 09:30:00,131.07,131.69,130.96,131.68,19364.0,128.072,128.6779,127.9646,128.6681,19364.0
2024-06-04 09:40:00,131.68,131.8,131.5,131.71,7714.0,128.6681,128.7853,128.4922,128.6974,7714.0
2024-06-04 09:50:00,131.69,131.85,131.63,131.63,7449.0,128.6779,128.8342,128.6192,128.6192,7449.0
2024-06-04 10:00:00,131.69,132.02,131.69,131.77,8681.0,128.6779,129.0003,128.6779,128.756,8681.0
2024-06-04 10:10:00,131.6,132.05,131.48,132.04,11461.0,128.5899,129.0296,128.4727,129.0198,11461.0
2024-06-04 10:20:00,132.02,132.08,131.61,131.93,16493.0,129.0003,129.0589,128.5997,128.9124,16493.0
2024-06-04 10:30:00,131.91,131.99,131.75,131.91,9845.0,128.8928,128.971,128.7365,128.8928,9845.0
2024-06-04 10:40:00,132.02,132.03,131.81,131.83,11774.0,129.0003,129.0101,128.7951,128.8147,11774.0
2024-06-04 10:50:00,131.85,131.98,131.51,131.51,17598.0,128.8342,128.9612,128.502,128.502,17598.0
2024-06-04 11:00:00,131.51,131.8,131.47,131.65,6867.0,128.502,128.7853,128.4629,128.6388,6867.0
2024-06-04 11:10:00,131.65,131.67,131.47,131.57,7051.0,128.6388,128.6583,128.4629,128.5606,7051.0
2024-06-04 11:20:00,131.5,131.57,131.24,131.27,6944.0,128.4922,128.5606,128.2381,128.2675,6944.0
2024-06-04 11:30:00,131.23,131.5,131.15,131.46,13859.0,128.2284,128.4922,128.1502,128.4531,13859.0
2024-06-04 11:40:00,131.5,131.57,131.41,131.57,10062.0,128.4922,128.5606,128.4043,128.5606,10062.0
2024-06-04 11:50:00,131.53,131.64,131.47,131.52,32499.0,128.5215,128.629,128.4629,128.5117,32499.0
2024-06-04 12:00:00,131.49,131.73,131.47,131.72,20217.0,128.4824,128.7169,128.4629,128.7072,20217.0
2024-06-04 12:10:00,131.7,131.82,131.57,131.79,10288.0,128.6876,128.8049,128.5606,128.7756,10288.0
2024-06-04 12:20:00,131.79,132.02,131.74,132.0,23554.0,128.7756,129.0003,128.7267,128.9808,23554.0
2024-06-04 12:30:00,131.97,131.99,131.82,131.91,18913.0,128.9514,128.971,128.8049,128.8928,18913.0
2024-06-04 12:40:00,131.9,132.2,131.89,132.17,12835.0,128.8831,129.1762,128.8733,129.1469,12835.0
2024-06-04 12:50:00,132.14,132.16,131.82,131.82,10445.0,129.1176,129.1371,128.8049,128.8049,10445.0
2024-06-04 13:00:00,131.84,131.85,131.54,131.79,5065.0,128.8244,128.8342,128.5313,128.7756,5065.0
2024-06-04 13:10:00,131.82,132.04,131.82,132.03,12833.0,128.8049,129.0198,128.8049,129.0101,12833.0
2024-06-04 13:20:00,132.05,132.1,131.89,132.04,12291.0,129.0296,129.0785,128.8733,129.0198,12291.0
2024-06-04 13:30:00,132.05,132.07,131.9,131.96,9545.0,129.0296,129.0492,128.8831,128.9417,9545.0
2024-06-04 13:40:00,131.97,132.12,131.78,132.11,11321.0,128.9514,129.098,128.7658,129.0882,11321.0
2024-06-04 13:50:00,132.15,132.2,132.05,132.12,15891.0,129.1273,129.1762,129.0296,129.098,15891.0
2024-06-04 14:00:00,132.11,132.27,132.05,132.27,11119.0,129.0882,129.2446,129.0296,129.2446,11119.0
2024-06-04 14:10:00,132.26,132.53,132.26,132.49,18210.0,129.2348,129.4986,129.2348,129.4596,18210.0
2024-06-04 14:20:00,132.5,132.92,132.48,132.78,50397.0,129.4693,129.8797,129.4498,129.7429,50397.0
2024-06-04 14:30:00,132.78,132.9,132.63,132.88,16208.0,129.7429,129.8602,129.5964,129.8406,16208.0
2024-06-04 14:40:00,132.88,132.88,132.72,132.82,13749.0,129.8406,129.8406,129.6843,129.782,13749.0
2024-06-04 14:50:00,132.84,132.87,132.73,132.84,20937.0,129.8016,129.8309,129.6941,129.8016,20937.0
2024-06-04 15:00:00,132.8,132.83,132.39,132.48,18259.0,129.7625,129.7918,129.3618,129.4498,18259.0
2024-06-04 15:10:00,132.49,132.51,132.21,132.24,17082.0,129.4596,129.4791,129.186,129.2153,17082.0
2024-06-04 15:20:00,132.26,132.29,132.13,132.22,24386.0,129.2348,129.2641,129.1078,129.1957,24386.0
2024-06-04 15:30:00,132.22,132.22,131.9,131.95,25619.0,129.1957,129.1957,128.8831,128.9319,25619.0
2024-06-04 15:40:00,131.97,131.98,131.71,131.8,47622.0,128.9514,128.9612,128.6974,128.7853,47622.0
2024-06-04 15:50:00,131.79,131.96,131.54,131.65,191503.0,128.7756,128.9417,128.5313,128.6388,191503.0
2024-06-05 09:30:00,131.7,132.17,131.32,131.4,19851.0,128.6876,129.1469,128.3163,128.3945,19851.0
2024-06-05 09:40:00,131.4,131.42,130.96,131.18,8692.0,128.3945,128.414,127.9646,128.1795,8692.0
2024-06-05 09:50:00,131.18,131.41,131.04,131.04,8944.0,128.1795,128.4043,128.0427,128.0427,8944.0
2024-06-05 10:00:00,131.0,131.26,130.76,130.88,16231.0,128.0036,128.2577,127.7691,127.8864,16231.0
2024-06-05 10:10:00,130.91,131.31,130.89,131.11,11833.0,127.9157,128.3065,127.8962,128.1111,11833.0
2024-06-05 10:20:00,131.14,131.31,131.13,131.25,10292.0,128.1404,128.3065,128.1307,128.2479,10292.0
2024-06-05 10:30:00,131.25,131.57,131.25,131.38,10159.0,128.2479,128.5606,128.2479,128.3749,10159.0
2024-06-05 10:40:00,131.44,131.5,131.17,131.26,10080.0,128.4336,128.4922,128.1697,128.2577,10080.0
2024-06-05 10:50:00,131.29,131.47,131.19,131.42,13117.0,128.287,128.4629,128.1893,128.414,13117.0
2024-06-05 11:00:00,131.44,131.8,131.4,131.67,17662.0,128.4336,128.7853,128.3945,128.6583,17662.0
2024-06-05 11:10:00,131.7,131.95,131.7,131.88,16324.0,128.6876,128.9319,128.6876,128.8635,16324.0
2024-06-05 11:20:00,131.85,131.85,131.64,131.81,7351.0,128.8342,128.8342,128.629,128.7951,7351.0
2024-06-05 11:30:00,131.77,131.98,131.72,131.96,16927.0,128.756,128.9612,128.7072,128.9417,16927.0
2024-06-05 11:40:00,131.99,132.33,131.99,132.28,8667.0,128.971,129.3032,128.971,129.2544,8667.0
2024-06-05 11:50:00,132.3,132.37,132.11,132.16,16043.0,129.2739,129.3423,129.0882,129.1371,16043.0
2024-06-05 12:00:00,132.16,132.16,132.02,132.06,4324.0,129.1371,129.1371,129.0003,129.0394,4324.0
2024-06-05 12:10:00,132.06,132.06,131.72,131.73,3597.0,129.0394,129.0394,128.7072,128.7169,3597.0
2024-06-05 12:20:00,131.71,131.75,131.62,131.62,4978.0,128.6974,128.7365,128.6095,128.6095,4978.0
2024-06-05 12:30:00,131.62,132.05,131.61,132.03,5605.0,128.6095,129.0296,128.5997,129.0101,5605.0
2024-06-05 12:40:00,132.04,132.04,131.92,132.0,6792.0,129.0198,129.0198,128.9026,128.9808,6792.0
2024-06-05 12:50:00,132.0,132.03,131.92,131.95,6573.0,128.9808,129.0101,128.9026,128.9319,6573.0
2024-06-05 13:00:00,131.94,132.0,131.85,132.0,5409.0,128.9221,128.9808,128.8342,128.9808,5409.0
2024-06-05 13:10:00,132.0,132.03,131.91,131.94,6630.0,128.9808,129.0101,128.8928,128.9221,6630.0
2024-06-05 13:20:00,131.92,131.94,131.87,131.91,5339.0,128.9026,128.9221,128.8537,128.8928,5339.0
2024-06-05 13:30:00,131.92,131.96,131.83,131.85,5829.0,128.9026,128.9417,128.8147,128.8342,5829.0
2024-06-05 13:40:00,131.86,132.13,131.77,132.13,7373.0,128.844,129.1078,128.756,129.1078,7373.0
2024-06-05 13:50:00,132.09,132.12,132.06,132.08,3084.0,129.0687,129.098,129.0394,129.0589,3084.0
2024-06-05 14:00:00,132.1,132.16,132.1,132.15,5487.0,129.0785,129.1371,129.0785,129.1273,5487.0
2024-06-05 14:10:00,132.18,132.26,132.14,132.25,7516.0,129.1566,129.2348,129.1176,129.225,7516.0
2024-06-05 14:20:00,132.23,132.36,132.19,132.35,13974.0,129.2055,129.3325,129.1664,129.3228,13974.0
2024-06-05 14:30:00,132.35,132.54,132.35,132.51,10928.0,129.3228,129.5084,129.3228,129.4791,10928.0
2024-06-05 14:40:00,132.51,132.7,132.51,132.6,9357.0,129.4791,129.6648,129.4791,129.567,9357.0
2024-06-05 14:50:00,132.59,132.73,132.59,132.71,5497.0,129.5573,129.6941,129.5573,129.6745,5497.0
2024-06-05 15:00:00,132.69,132.8,132.6,132.73,14785.0,129.655,129.7625,129.567,129.6941,14785.0
2024-06-05 15:10:00,132.71,132.89,132.54,132.84,26291.0,129.6745,129.8504,129.5084,129.8016,26291.0
2024-06-05 15:20:00,132.84,132.96,132.79,132.94,12906.0,129.8016,129.9188,129.7527,129.8993,12906.0
2024-06-05 15:30:00,132.92,133.12,132.84,133.11,37988.0,129.8797,130.0751,129.8016,130.0654,37988.0
2024-06-05 15:40:00,133.12,133.12,132.81,132.91,31849.0,130.0751,130.0751,129.7722,129.8699,31849.0
2024-06-05 15:50:00,132.88,133.38,132.8,133.2,138008.0,129.8406,130.3292,129.7625,130.1533,138008.0
2024-06-06 09:30:00,132.91,133.24,132.19,132.19,18169.0,129.8699,130.1924,129.1664,129.1664,18169.0
2024-06-06 09:40:00,132.28,133.09,132.24,133.09,13763.0,129.2544,130.0458,129.2153,130.0458,13763.0
2024-06-06 09:50:00,133.06,133.42,132.79,133.4,7024.0,130.0165,130.3683,129.7527,130.3487,7024.0
2024-06-06 10:00:00,133.35,133.36,132.88,132.96,12427.0,130.2999,130.3097,129.8406,129.9188,12427.0
2024-06-06 10:10:00,132.92,132.92,132.58,132.83,13544.0,129.8797,129.8797,129.5475,129.7918,13544.0
2024-06-06 10:20:00,132.83,132.85,132.51,132.63,7866.0,129.7918,129.8113,129.4791,129.5964,7866.0
2024-06-06 10:30:00,132.69,132.74,132.56,132.63,13815.0,129.655,129.7038,129.528,129.5964,13815.0
2024-06-06 10:40:00,132.65,132.97,132.65,132.8,16221.0,129.6159,129.9286,129.6159,129.7625,16221.0
2024-06-06 10:50:00,132.78,132.9,132.57,132.7,16811.0,129.7429,129.8602,129.5377,129.6648,16811.0
2024-06-06 11:00:00,132.71,132.91,132.6,132.81,8966.0,129.6745,129.8699,129.567,129.7722,8966.0
2024-06-06 11:10:00,132.81,132.88,132.71,132.87,34800.0,129.7722,129.8406,129.6745,129.8309,34800.0
2024-06-06 11:20:00,132.89,132.89,132.63,132.67,9824.0,129.8504,129.8504,129.5964,129.6354,9824.0
2024-06-06 11:30:00,132.66,132.72,132.47,132.68,8569.0,129.6257,129.6843,129.44,129.6452,8569.0
2024-06-06 11:40:00,132.71,132.74,132.24,132.24,9426.0,129.6745,129.7038,129.2153,129.2153,9426.0
2024-06-06 11:50:00,132.19,132.32,132.02,132.05,8453.0,129.1664,129.2934,129.0003,129.0296,8453.0
2024-06-06 12:00:00,132.02,132.04,131.84,131.94,6780.0,129.0003,129.0198,128.8244,128.9221,6780.0
2024-06-06 12:10:00,131.93,131.96,131.77,131.77,5224.0,128.9124,128.9417,128.756,128.756,5224.0
2024-06-06 12:20:00,131.81,131.97,131.78,131.97,8840.0,128.7951,128.9514,128.7658,128.9514,8840.0
2024-06-06 12:30:00,131.95,131.99,131.91,131.97,7288.0,128.9319,128.971,128.8928,128.9514,7288.0
2024-06-06 12:40:00,131.97,132.14,131.94,131.94,9014.0,128.9514,129.1176,128.9221,128.9221,9014.0
2024-06-06 12:50:00,131.94,132.02,131.87,131.98,5971.0,128.9221,129.0003,128.8537,128.9612,5971.0
2024-06-06 13:00:00,131.97,132.04,131.76,131.76,7196.0,128.9514,129.0198,128.7463,128.7463,7196.0
2024-06-06 13:10:00,131.73,131.74,131.58,131.59,7410.0,128.7169,128.7267,128.5704,128.5801,7410.0
2024-06-06 13:20:00,131.59,131.64,131.51,131.53,7248.0,128.5801,128.629,128.502,128.5215,7248.0
2024-06-06 13:30:00,131.5,131.62,131.48,131.52,6430.0,128.4922,128.6095,128.4727,128.5117,6430.0
2024-06-06 13:40:00,131.51,131.58,131.33,131.33,9916.0,128.502,128.5704,128.3261,128.3261,9916.0
2024-06-06 13:50:00,131.32,131.35,131.28,131.29,11262.0,128.3163,128.3456,128.2772,128.287,11262.0
2024-06-06 14:00:00,131.3,131.31,131.06,131.06,13199.0,128.2968,128.3065,128.0623,128.0623,13199.0
2024-06-06 14:10:00,131.06,131.34,131.03,131.32,13168.0,128.0623,128.3359,128.033,128.3163,13168.0
2024-06-06 14:20:00,131.32,131.32,131.09,131.13,11729.0,128.3163,128.3163,128.0916,128.1307,11729.0
2024-06-06 14:30:00,131.13,131.17,131.07,131.09,8777.0,128.1307,128.1697,128.072,128.0916,8777.0
2024-06-06 14:40:00,131.09,131.35,131.0,131.35,20417.0,128.0916,128.3456,128.0036,128.3456,20417.0
2024-06-06 14:50:00,131.37,131.52,131.33,131.42,14937.0,128.3652,128.5117,128.3261,128.414,14937.0
2024-06-06 15:00:00,131.4,131.4,131.16,131.21,12755.0,128.3945,128.3945,128.16,128.2088,12755.0
2024-06-06 15:10:00,131.22,131.38,131.2,131.23,20574.0,128.2186,128.3749,128.1991,128.2284,20574.0
2024-06-06 15:20:00,131.19,131.22,130.99,130.99,26393.0,128.1893,128.2186,127.9939,127.9939,26393.0
2024-06-06 15:30:00,130.98,131.11,130.94,130.94,37206.0,127.9841,128.1111,127.945,127.945,37206.0
2024-06-06 15:40:00,130.93,130.95,130.55,130.7,96029.0,127.9352,127.9548,127.5639,127.7105,96029.0
2024-06-06 15:50:00,130.69,130.77,130.47,130.61,258186.0,127.7007,127.7789,127.4858,127.6226,258186.0
2024-06-07 09:30:00,129.43,129.52,128.13,129.05,65842.0,126.4695,126.5575,125.1993,126.0982,65842.0
2024-06-07 09:40:00,129.2,129.44,128.71,128.73,40847.0,126.2448,126.4793,125.766,125.7856,40847.0
2024-06-07 09:50:00,128.77,129.09,128.48,128.63,17534.0,125.8246,126.1373,125.5413,125.6878,17534.0
2024-06-07 10:00:00,128.59,128.7,128.24,128.5,16300.0,125.6488,125.7562,125.3068,125.5608,16300.0
2024-06-07 10:10:00,128.44,128.44,128.04,128.25,10297.0,125.5022,125.5022,125.1113,125.3165,10297.0
2024-06-07 10:20:00,128.25,128.53,128.19,128.31,15386.0,125.3165,125.5901,125.2579,125.3752,15386.0
2024-06-07 10:30:00,128.31,128.82,128.29,128.82,23428.0,125.3752,125.8735,125.3556,125.8735,23428.0
2024-06-07 10:40:00,128.99,129.32,128.98,129.21,20260.0,126.0396,126.3621,126.0298,126.2546,20260.0
2024-06-07 10:50:00,129.21,129.36,128.75,128.75,26978.0,126.2546,126.4011,125.8051,125.8051,26978.0
2024-06-07 11:00:00,128.75,128.75,128.3,128.47,18958.0,125.8051,125.8051,125.3654,125.5315,18958.0
2024-06-07 11:10:00,128.46,128.71,128.42,128.59,7341.0,125.5217,125.766,125.4826,125.6488,7341.0
2024-06-07 11:20:00,128.55,128.55,128.35,128.53,11239.0,125.6097,125.6097,125.4142,125.5901,11239.0
2024-06-07 11:30:00,128.56,128.68,128.1,128.17,15585.0,125.6194,125.7367,125.17,125.2384,15585.0
2024-06-07 11:40:00,128.18,128.44,128.14,128.39,17656.0,125.2481,125.5022,125.2091,125.4533,17656.0
2024-06-07 11:50:00,128.42,128.46,128.15,128.28,16622.0,125.4826,125.5217,125.2188,125.3459,16622.0
2024-06-07 12:00:00,128.28,128.32,128.15,128.21,33119.0,125.3459,125.3849,125.2188,125.2775,33119.0
2024-06-07 12:10:00,128.19,128.31,128.15,128.24,19221.0,125.2579,125.3752,125.2188,125.3068,19221.0
2024-06-07 12:20:00,128.23,128.28,128.05,128.27,14123.0,125.297,125.3459,125.1211,125.3361,14123.0
2024-06-07 12:30:00,128.28,128.3,128.03,128.1,15164.0,125.3459,125.3654,125.1016,125.17,15164.0
2024-06-07 12:40:00,128.09,128.15,128.01,128.06,8802.0,125.1602,125.2188,125.082,125.1309,8802.0
2024-06-07 12:50:00,128.04,128.33,128.04,128.33,8374.0,125.1113,125.3947,125.1113,125.3947,8374.0
2024-06-07 13:00:00,128.34,128.45,128.18,128.45,8082.0,125.4045,125.512,125.2481,125.512,8082.0
2024-06-07 13:10:00,128.42,128.58,128.42,128.58,6995.0,125.4826,125.639,125.4826,125.639,6995.0
2024-06-07 13:20:00,128.66,128.8,128.63,128.64,6937.0,125.7172,125.854,125.6878,125.6976,6937.0
2024-06-07 13:30:00,128.63,128.86,128.63,128.82,10622.0,125.6878,125.9126,125.6878,125.8735,10622.0
2024-06-07 13:40:00,128.83,128.86,128.72,128.86,6139.0,125.8833,125.9126,125.7758,125.9126,6139.0
2024-06-07 13:50:00,128.85,128.88,128.62,128.62,11475.0,125.9028,125.9321,125.6781,125.6781,11475.0
2024-06-07 14:00:00,128.6,128.6,128.27,128.33,13661.0,125.6585,125.6585,125.3361,125.3947,13661.0
2024-06-07 14:10:00,128.35,128.36,128.22,128.28,11254.0,125.4142,125.424,125.2872,125.3459,11254.0
2024-06-07 14:20:00,128.3,128.45,128.3,128.43,12864.0,125.3654,125.512,125.3654,125.4924,12864.0
2024-06-07 14:30:00,128.42,128.46,128.33,128.46,11623.0,125.4826,125.5217,125.3947,125.5217,11623.0
2024-06-07 14:40:00,128.5,128.55,128.46,128.53,7762.0,125.5608,125.6097,125.5217,125.5901,7762.0
2024-06-07 14:50:00,128.53,128.63,128.45,128.45,8551.0,125.5901,125.6878,125.512,125.512,8551.0
2024-06-07 15:00:00,128.44,128.73,128.33,128.57,9013.0,125.5022,125.7856,125.3947,125.6292,9013.0
2024-06-07 15:10:00,128.55,128.59,128.31,128.37,24602.0,125.6097,125.6488,125.3752,125.4338,24602.0
2024-06-07 15:20:00,128.38,128.6,128.36,128.6,12118.0,125.4436,125.6585,125.424,125.6585,12118.0
2024-06-07 15:30:00,128.59,128.61,128.45,128.46,24610.0,125.6488,125.6683,125.512,125.5217,24610.0
2024-06-07 15:40:00,128.47,128.55,128.29,128.38,26374.0,125.5315,125.6097,125.3556,125.4436,26374.0
2024-06-07 15:50:00,128.38,128.57,128.34,128.41,103207.0,125.4436,125.6292,125.4045,125.4729,103207.0
2024-06-10 09:30:00,128.07,128.53,127.64,127.73,18321.0,125.1407,125.5901,124.7205,124.8084,18321.0
2024-06-10 09:40:00,127.63,127.75,127.35,127.63,7871.0,124.7107,124.828,124.4371,124.7107,7871.0
2024-06-10 09:50:00,127.74,127.81,127.49,127.76,7322.0,124.8182,124.8866,124.5739,124.8377,7322.0
2024-06-10 10:00:00,127.82,127.93,127.69,127.84,8020.0,124.8964,125.0039,124.7693,124.9159,8020.0
2024-06-10 10:10:00,127.86,127.9,127.59,127.66,10552.0,124.9355,124.9745,124.6716,124.74,10552.0
2024-06-10 10:20:00,127.65,127.73,127.52,127.62,14322.0,124.7303,124.8084,124.6032,124.7009,14322.0
2024-06-10 10:30:00,127.59,127.69,127.45,127.46,7374.0,124.6716,124.7693,124.5348,124.5446,7374.0
2024-06-10 10:40:00,127.45,127.53,127.37,127.52,10165.0,124.5348,124.613,124.4567,124.6032,10165.0
2024-06-10 10:50:00,127.51,127.54,127.29,127.34,13530.0,124.5935,124.6228,124.3785,124.4274,13530.0
2024-06-10 11:00:00,127.34,127.8,127.26,127.8,9404.0,124.4274,124.8768,124.3492,124.8768,9404.0
2024-06-10 11:10:00,127.8,127.83,127.55,127.63,15101.0,124.8768,124.9061,124.6325,124.7107,15101.0
2024-06-10 11:20:00,127.63,127.69,127.61,127.62,7763.0,124.7107,124.7693,124.6912,124.7009,7763.0
2024-06-10 11:30:00,127.63,127.74,127.49,127.59,15164.0,124.7107,124.8182,124.5739,124.6716,15164.0
2024-06-10 11:40:00,127.56,127.67,127.34,127.42,19860.0,124.6423,124.7498,124.4274,124.5055,19860.0
2024-06-10 11:50:00,127.41,127.54,127.39,127.45,7870.0,124.4958,124.6228,124.4762,124.5348,7870.0
2024-06-10 12:00:00,127.46,127.54,127.4,127.46,7794.0,124.5446,124.6228,124.486,124.5446,7794.0
2024-06-10 12:10:00,127.46,127.57,127.43,127.43,8384.0,124.5446,124.6521,124.5153,124.5153,8384.0
2024-06-10 12:20:00,127.45,127.62,127.45,127.53,9933.0,124.5348,124.7009,124.5348,124.613,9933.0
2024-06-10 12:30:00,127.54,127.59,127.43,127.53,6080.0,124.6228,124.6716,124.5153,124.613,6080.0
2024-06-10 12:40:00,127.49,127.64,127.47,127.57,8114.0,124.5739,124.7205,124.5544,124.6521,8114.0
2024-06-10 12:50:00,127.58,127.59,127.48,127.54,7786.0,124.6619,124.6716,124.5641,124.6228,7786.0
2024-06-10 13:00:00,127.52,127.58,127.46,127.51,4738.0,124.6032,124.6619,124.5446,124.5935,4738.0
2024-06-10 13:10:00,127.51,127.74,127.51,127.73,2902.0,124.5935,124.8182,124.5935,124.8084,2902.0
2024-06-10 13:20:00,127.79,127.86,127.73,127.85,7007.0,124.8671,124.9355,124.8084,124.9257,7007.0
2024-06-10 13:30:00,127.84,127.96,127.77,127.94,7989.0,124.9159,125.0332,124.8475,125.0136,7989.0
2024-06-10 13:40:00,127.93,128.26,127.93,128.23,7531.0,125.0039,125.3263,125.0039,125.297,7531.0
2024-06-10 13:50:00,128.22,128.23,128.14,128.18,5729.0,125.2872,125.297,125.2091,125.2481,5729.0
2024-06-10 14:00:00,128.18,128.36,128.07,128.34,12124.0,125.2481,125.424,125.1407,125.4045,12124.0
2024-06-10 14:10:00,128.33,128.63,128.28,128.63,14865.0,125.3947,125.6878,125.3459,125.6878,14865.0
2024-06-10 14:20:00,128.66,128.71,128.54,128.63,12499.0,125.7172,125.766,125.5999,125.6878,12499.0
2024-06-10 14:30:00,128.61,128.67,128.49,128.54,11148.0,125.6683,125.7269,125.551,125.5999,11148.0
2024-06-10 14:40:00,128.52,128.63,128.5,128.59,9591.0,125.5804,125.6878,125.5608,125.6488,9591.0
2024-06-10 14:50:00,128.57,128.6,128.47,128.55,10073.0,125.6292,125.6585,125.5315,125.6097,10073.0
2024-06-10 15:00:00,128.56,128.61,128.29,128.32,12636.0,125.6194,125.6683,125.3556,125.3849,12636.0
2024-06-10 15:10:00,128.31,128.43,128.27,128.28,9746.0,125.3752,125.4924,125.3361,125.3459,9746.0
2024-06-10 15:20:00,128.31,128.45,128.29,128.41,13535.0,125.3752,125.512,125.3556,125.4729,13535.0
2024-06-10 15:30:00,128.42,128.42,128.26,128.29,11965.0,125.4826,125.4826,125.3263,125.3556,11965.0
2024-06-10 15:40:00,128.3,128.55,128.3,128.43,22636.0,125.3654,125.6097,125.3654,125.4924,22636.0
2024-06-10 15:50:00,128.41,128.54,128.27,128.47,97011.0,125.4729,125.5999,125.3361,125.5315,97011.0
2024-06-11 09:30:00,128.26,128.29,127.42,127.91,18145.0,125.3263,125.3556,124.5055,124.9843,18145.0
2024-06-11 09:40:00,127.97,128.32,127.96,128.07,10472.0,125.0429,125.3849,125.0332,125.1407,10472.0
2024-06-11 09:50:00,128.23,128.59,128.23,128.58,8966.0,125.297,125.6488,125.297,125.639,8966.0
2024-06-11 10:00:00,128.54,128.63,128.38,128.53,16588.0,125.5999,125.6878,125.4436,125.5901,16588.0
2024-06-11 10:10:00,128.5,128.54,128.31,128.51,22073.0,125.5608,125.5999,125.3752,125.5706,22073.0
2024-06-11 10:20:00,128.52,128.58,128.42,128.51,5728.0,125.5804,125.639,125.4826,125.5706,5728.0
2024-06-11 10:30:00,128.5,128.67,128.49,128.52,12948.0,125.5608,125.7269,125.551,125.5804,12948.0
2024-06-11 10:40:00,128.46,128.54,128.37,128.42,9743.0,125.5217,125.5999,125.4338,125.4826,9743.0
2024-06-11 10:50:00,128.37,128.85,128.35,128.83,10683.0,125.4338,125.9028,125.4142,125.8833,10683.0
2024-06-11 11:00:00,128.82,129.02,128.79,128.88,5732.0,125.8735,126.0689,125.8442,125.9321,5732.0
2024-06-11 11:10:00,128.88,128.89,128.78,128.81,5199.0,125.9321,125.9419,125.8344,125.8637,5199.0
2024-06-11 11:20:00,128.75,129.0,128.75,128.93,4958.0,125.8051,126.0494,125.8051,125.981,4958.0
2024-06-11 11:30:00,128.93,129.39,128.9,129.27,23281.0,125.981,126.4305,125.9517,126.3132,23281.0
2024-06-11 11:40:00,129.31,129.39,129.17,129.26,7166.0,126.3523,126.4305,126.2155,126.3034,7166.0
2024-06-11 11:50:00,129.25,129.3,129.18,129.18,4285.0,126.2937,126.3425,126.2253,126.2253,4285.0
2024-06-11 12:00:00,129.18,129.18,129.08,129.18,5588.0,126.2253,126.2253,126.1276,126.2253,5588.0
2024-06-11 12:10:00,129.18,129.33,129.13,129.19,7599.0,126.2253,126.3718,126.1764,126.235,7599.0
2024-06-11 12:20:00,129.19,129.69,129.15,129.69,25944.0,126.235,126.7236,126.196,126.7236,25944.0
2024-06-11 12:30:00,129.68,129.77,129.57,129.66,13331.0,126.7138,126.8018,126.6063,126.6943,13331.0
2024-06-11 12:40:00,129.66,129.67,129.53,129.62,15120.0,126.6943,126.7041,126.5673,126.6552,15120.0
2024-06-11 12:50:00,129.62,129.84,129.61,129.8,4481.0,126.6552,126.8702,126.6454,126.8311,4481.0
2024-06-11 13:00:00,129.77,129.9,129.71,129.81,6084.0,126.8018,126.9288,126.7431,126.8409,6084.0
2024-06-11 13:10:00,129.81,129.84,129.7,129.72,9403.0,126.8409,126.8702,126.7334,126.7529,9403.0
2024-06-11 13:20:00,129.72,129.84,129.63,129.84,8410.0,126.7529,126.8702,126.665,126.8702,8410.0
2024-06-11 13:30:00,129.84,129.84,129.77,129.8,7649.0,126.8702,126.8702,126.8018,126.8311,7649.0
2024-06-11 13:40:00,129.79,129.81,129.6,129.76,27622.0,126.8213,126.8409,126.6357,126.792,27622.0
2024-06-11 13:50:00,129.76,129.91,129.74,129.87,11055.0,126.792,126.9386,126.7725,126.8995,11055.0
2024-06-11 14:00:00,129.87,129.94,129.71,129.73,21072.0,126.8995,126.9679,126.7431,126.7627,21072.0
2024-06-11 14:10:00,129.72,129.87,129.7,129.84,7101.0,126.7529,126.8995,126.7334,126.8702,7101.0
2024-06-11 14:20:00,129.87,129.96,129.84,129.96,13674.0,126.8995,126.9874,126.8702,126.9874,13674.0
2024-06-11 14:30:00,129.99,130.11,129.91,129.93,18974.0,127.0167,127.134,126.9386,126.9581,18974.0
2024-06-11 14:40:00,129.91,130.06,129.86,129.87,32746.0,126.9386,127.0851,126.8897,126.8995,32746.0
2024-06-11 14:50:00,129.9,130.01,129.85,129.95,10609.0,126.9288,127.0363,126.8799,126.9777,10609.0
2024-06-11 15:00:00,129.99,130.04,129.87,129.93,16570.0,127.0167,127.0656,126.8995,126.9581,16570.0
2024-06-11 15:10:00,129.89,129.94,129.85,129.89,11212.0,126.919,126.9679,126.8799,126.919,11212.0
2024-06-11 15:20:00,129.89,129.92,129.84,129.89,14368.0,126.919,126.9483,126.8702,126.919,14368.0
2024-06-11 15:30:00,129.88,129.91,129.8,129.88,27430.0,126.9093,126.9386,126.8311,126.9093,27430.0
2024-06-11 15:40:00,129.89,129.96,129.68,129.69,145124.0,126.919,126.9874,126.7138,126.7236,145124.0
2024-06-11 15:50:00,129.66,129.73,129.39,129.57,127913.0,126.6943,126.7627,126.4305,126.6063,127913.0
2024-06-12 09:30:00,131.73,132.21,131.11,131.33,27056.0,128.7169,129.186,128.1111,128.3261,27056.0
2024-06-12 09:40:00,131.28,131.99,131.28,131.54,14445.0,128.2772,128.971,128.2772,128.5313,14445.0
2024-06-12 09:50:00,131.53,131.53,131.08,131.16,9603.0,128.5215,128.5215,128.0818,128.16,9603.0
2024-06-12 10:00:00,131.09,131.44,130.93,131.44,13469.0,128.0916,128.4336,127.9352,128.4336,13469.0
2024-06-12 10:10:00,131.44,131.46,131.04,131.16,14102.0,128.4336,128.4531,128.0427,128.16,14102.0
2024-06-12 10:20:00,131.21,131.44,131.16,131.2,8317.0,128.2088,128.4336,128.16,128.1991,8317.0
2024-06-12 10:30:00,131.05,131.26,131.0,131.24,7036.0,128.0525,128.2577,128.0036,128.2381,7036.0
2024-06-12 10:40:00,131.25,131.25,130.97,131.03,9671.0,128.2479,128.2479,127.9743,128.033,9671.0
2024-06-12 10:50:00,131.04,131.14,130.88,131.06,12408.0,128.0427,128.1404,127.8864,128.0623,12408.0
2024-06-12 11:00:00,131.02,131.02,130.53,130.67,15213.0,128.0232,128.0232,127.5444,127.6812,15213.0
2024-06-12 11:10:00,130.64,130.69,130.47,130.59,7381.0,127.6519,127.7007,127.4858,127.603,7381.0
2024-06-12 11:20:00,130.58,130.71,130.52,130.71,7343.0,127.5932,127.7203,127.5346,127.7203,7343.0
2024-06-12 11:30:00,130.68,130.76,130.51,130.53,7284.0,127.691,127.7691,127.5248,127.5444,7284.0
2024-06-12 11:40:00,130.53,130.68,130.49,130.62,5838.0,127.5444,127.691,127.5053,127.6323,5838.0
2024-06-12 11:50:00,130.64,130.82,130.59,130.82,7279.0,127.6519,127.8278,127.603,127.8278,7279.0
2024-06-12 12:00:00,130.76,130.76,130.53,130.6,4007.0,127.7691,127.7691,127.5444,127.6128,4007.0
2024-06-12 12:10:00,130.64,130.71,130.5,130.68,12876.0,127.6519,127.7203,127.5151,127.691,12876.0
2024-06-12 12:20:00,130.68,130.8,130.61,130.71,37503.0,127.691,127.8082,127.6226,127.7203,37503.0
2024-06-12 12:30:00,130.74,130.79,130.7,130.72,7423.0,127.7496,127.7984,127.7105,127.73,7423.0
2024-06-12 12:40:00,130.74,130.76,130.71,130.75,3339.0,127.7496,127.7691,127.7203,127.7594,3339.0
2024-06-12 12:50:00,130.73,130.74,130.56,130.58,4986.0,127.7398,127.7496,127.5737,127.5932,4986.0
2024-06-12 13:00:00,130.59,130.73,130.59,130.7,5324.0,127.603,127.7398,127.603,127.7105,5324.0
2024-06-12 13:10:00,130.68,130.82,130.57,130.8,6724.0,127.691,127.8278,127.5835,127.8082,6724.0
2024-06-12 13:20:00,130.8,130.87,130.67,130.68,4615.0,127.8082,127.8766,127.6812,127.691,4615.0
2024-06-12 13:30:00,130.63,130.67,130.5,130.52,7548.0,127.6421,127.6812,127.5151,127.5346,7548.0
2024-06-12 13:40:00,130.54,130.58,130.31,130.4,7738.0,127.5542,127.5932,127.3294,127.4174,7738.0
2024-06-12 13:50:00,130.41,130.57,130.37,130.56,13068.0,127.4271,127.5835,127.388,127.5737,13068.0
2024-06-12 14:00:00,130.56,130.63,129.8,130.53,28784.0,127.5737,127.6421,126.8311,127.5444,28784.0
2024-06-12 14:10:00,130.54,130.62,130.34,130.39,8674.0,127.5542,127.6323,127.3587,127.4076,8674.0
2024-06-12 14:20:00,130.38,130.48,130.27,130.27,6186.0,127.3978,127.4955,127.2903,127.2903,6186.0
2024-06-12 14:30:00,130.32,130.6,130.19,130.51,12263.0,127.3392,127.6128,127.2122,127.5248,12263.0
2024-06-12 14:40:00,130.42,130.49,130.16,130.37,17055.0,127.4369,127.5053,127.1828,127.388,17055.0
2024-06-12 14:50:00,130.41,130.69,130.27,130.57,15302.0,127.4271,127.7007,127.2903,127.5835,15302.0
2024-06-12 15:00:00,130.55,130.8,130.54,130.71,16184.0,127.5639,127.8082,127.5542,127.7203,16184.0
2024-06-12 15:10:00,130.7,130.82,130.47,130.8,10301.0,127.7105,127.8278,127.4858,127.8082,10301.0
2024-06-12 15:20:00,130.75,130.82,130.33,130.44,26676.0,127.7594,127.8278,127.349,127.4564,26676.0
2024-06-12 15:30:00,130.39,130.58,130.25,130.25,24889.0,127.4076,127.5932,127.2708,127.2708,24889.0
2024-06-12 15:40:00,130.25,130.52,130.21,130.42,35966.0,127.2708,127.5346,127.2317,127.4369,35966.0
2024-06-12 15:50:00,130.3,130.63,130.28,130.41,148052.0,127.3196,127.6421,127.3001,127.4271,148052.0
2024-06-13 09:30:00,129.91,130.15,129.31,129.63,12042.0,126.9386,127.1731,126.3523,126.665,12042.0
2024-06-13 09:40:00,129.79,129.93,129.24,129.32,6609.0,126.8213,126.9581,126.2839,126.3621,6609.0
2024-06-13 09:50:00,129.44,129.53,129.14,129.27,3943.0,126.4793,126.5673,126.1862,126.3132,3943.0
2024-06-13 10:00:00,129.27,129.27,128.55,128.61,12308.0,126.3132,126.3132,125.6097,125.6683,12308.0
2024-06-13 10:10:00,128.69,129.03,128.61,128.99,6066.0,125.7465,126.0787,125.6683,126.0396,6066.0
2024-06-13 10:20:00,128.99,129.01,128.77,128.85,10611.0,126.0396,126.0592,125.8246,125.9028,10611.0
2024-06-13 10:30:00,128.84,128.96,128.55,128.74,10286.0,125.893,126.0103,125.6097,125.7953,10286.0
2024-06-13 10:40:00,128.66,128.77,128.53,128.66,8541.0,125.7172,125.8246,125.5901,125.7172,8541.0
2024-06-13 10:50:00,128.67,128.95,128.59,128.83,12152.0,125.7269,126.0005,125.6488,125.8833,12152.0
2024-06-13 11:00:00,128.75,128.92,128.69,128.87,5098.0,125.8051,125.9712,125.7465,125.9224,5098.0
2024-06-13 11:10:00,128.83,128.87,128.72,128.84,5785.0,125.8833,125.9224,125.7758,125.893,5785.0
2024-06-13 11:20:00,128.86,129.09,128.86,129.0,7493.0,125.9126,126.1373,125.9126,126.0494,7493.0
2024-06-13 11:30:00,128.98,129.08,128.9,129.03,19264.0,126.0298,126.1276,125.9517,126.0787,19264.0
2024-06-13 11:40:00,128.99,129.01,128.88,128.88,5799.0,126.0396,126.0592,125.9321,125.9321,5799.0
2024-06-13 11:50:00,128.9,128.9,128.75,128.81,8329.0,125.9517,125.9517,125.8051,125.8637,8329.0
2024-06-13 12:00:00,128.77,128.85,128.61,128.85,7284.0,125.8246,125.9028,125.6683,125.9028,7284.0
2024-06-13 12:10:00,128.85,128.86,128.71,128.75,8632.0,125.9028,125.9126,125.766,125.8051,8632.0
2024-06-13 12:20:00,128.76,128.97,128.76,128.97,23730.0,125.8149,126.0201,125.8149,126.0201,23730.0
2024-06-13 12:30:00,128.97,129.07,128.92,129.06,5550.0,126.0201,126.1178,125.9712,126.108,5550.0
2024-06-13 12:40:00,129.06,129.09,129.03,129.04,3600.0,126.108,126.1373,126.0787,126.0885,3600.0
2024-06-13 12:50:00,129.05,129.19,129.04,129.07,10156.0,126.0982,126.235,126.0885,126.1178,10156.0
2024-06-13 13:00:00,129.01,129.19,128.9,129.11,15601.0,126.0592,126.235,125.9517,126.1569,15601.0
2024-06-13 13:10:00,129.13,129.13,128.99,129.08,8165.0,126.1764,126.1764,126.0396,126.1276,8165.0
2024-06-13 13:20:00,129.12,129.21,129.11,129.21,5826.0,126.1666,126.2546,126.1569,126.2546,5826.0
2024-06-13 13:30:00,129.21,129.23,129.11,129.19,11365.0,126.2546,126.2741,126.1569,126.235,11365.0
2024-06-13 13:40:00,129.19,129.24,129.11,129.13,7393.0,126.235,126.2839,126.1569,126.1764,7393.0
2024-06-13 13:50:00,129.14,129.2,129.02,129.17,17757.0,126.1862,126.2448,126.0689,126.2155,17757.0
2024-06-13 14:00:00,129.11,129.21,129.02,129.2,7039.0,126.1569,126.2546,126.0689,126.2448,7039.0
2024-06-13 14:10:00,129.22,129.46,129.21,129.31,14254.0,126.2644,126.4989,126.2546,126.3523,14254.0
2024-06-13 14:20:00,129.31,129.33,129.24,129.26,11296.0,126.3523,126.3718,126.2839,126.3034,11296.0
2024-06-13 14:30:00,129.27,129.27,129.17,129.22,7696.0,126.3132,126.3132,126.2155,126.2644,7696.0
2024-06-13 14:40:00,129.23,129.35,129.23,129.28,14764.0,126.2741,126.3914,126.2741,126.323,14764.0
2024-06-13 14:50:00,129.31,129.4,129.27,129.4,4556.0,126.3523,126.4402,126.3132,126.4402,4556.0
2024-06-13 15:00:00,129.4,129.56,129.39,129.54,11126.0,126.4402,126.5966,126.4305,126.577,11126.0
2024-06-13 15:10:00,129.56,129.56,129.44,129.53,11790.0,126.5966,126.5966,126.4793,126.5673,11790.0
2024-06-13 15:20:00,129.65,129.7,129.58,129.58,11219.0,126.6845,126.7334,126.6161,126.6161,11219.0
2024-06-13 15:30:00,129.57,129.6,129.47,129.59,15232.0,126.6063,126.6357,126.5086,126.6259,15232.0
2024-06-13 15:40:00,129.61,129.87,129.59,129.87,20215.0,126.6454,126.8995,126.6259,126.8995,20215.0
2024-06-13 15:50:00,129.81,129.93,129.63,129.74,75585.0,126.8409,126.9581,126.665,126.7725,75585.0
2024-06-14 09:30:00,128.33,128.73,128.01,128.01,10902.0,125.3947,125.7856,125.082,125.082,10902.0
2024-06-14 09:40:00,128.24,128.42,127.8,127.85,11940.0,125.3068,125.4826,124.8768,124.9257,11940.0
2024-06-14 09:50:00,127.85,127.91,127.59,127.83,8220.0,124.9257,124.9843,124.6716,124.9061,8220.0
2024-06-14 10:00:00,127.6,127.6,126.63,126.91,17883.0,124.6814,124.6814,123.7336,124.0072,17883.0
2024-06-14 10:10:00,126.8,126.9,126.51,126.68,12513.0,123.8997,123.9974,123.6163,123.7824,12513.0
2024-06-14 10:20:00,126.49,126.61,126.44,126.48,13257.0,123.5968,123.714,123.5479,123.587,13257.0
2024-06-14 10:30:00,126.48,126.48,126.1,126.21,17591.0,123.587,123.587,123.2157,123.3232,17591.0
2024-06-14 10:40:00,126.2,126.49,126.1,126.38,14408.0,123.3134,123.5968,123.2157,123.4893,14408.0
2024-06-14 10:50:00,126.39,126.58,126.33,126.33,9522.0,123.4991,123.6847,123.4405,123.4405,9522.0
2024-06-14 11:00:00,126.39,126.45,126.24,126.43,15616.0,123.4991,123.5577,123.3525,123.5382,15616.0
2024-06-14 11:10:00,126.43,126.63,126.42,126.62,10355.0,123.5382,123.7336,123.5284,123.7238,10355.0
2024-06-14 11:20:00,126.59,127.0,126.54,126.96,8259.0,123.6945,124.0951,123.6456,124.056,8259.0
2024-06-14 11:30:00,127.0,127.05,126.74,126.76,11108.0,124.0951,124.144,123.8411,123.8606,11108.0
2024-06-14 11:40:00,126.76,126.88,126.74,126.88,7251.0,123.8606,123.9779,123.8411,123.9779,7251.0
2024-06-14 11:50:00,126.89,126.97,126.77,126.97,6556.0,123.9876,124.0658,123.8704,124.0658,6556.0
2024-06-14 12:00:00,126.97,127.01,126.8,127.01,5979.0,124.0658,124.1049,123.8997,124.1049,5979.0
2024-06-14 12:10:00,127.07,127.31,127.06,127.3,19193.0,124.1635,124.398,124.1538,124.3883,19193.0
2024-06-14 12:20:00,127.28,127.28,127.1,127.14,6283.0,124.3687,124.3687,124.1928,124.2319,6283.0
2024-06-14 12:30:00,127.16,127.27,127.1,127.27,5241.0,124.2515,124.359,124.1928,124.359,5241.0
2024-06-14 12:40:00,127.28,127.43,127.24,127.4,6239.0,124.3687,124.5153,124.3296,124.486,6239.0
2024-06-14 12:50:00,127.41,127.41,127.26,127.29,3660.0,124.4958,124.4958,124.3492,124.3785,3660.0
2024-06-14 13:00:00,127.32,127.42,127.32,127.37,4184.0,124.4078,124.5055,124.4078,124.4567,4184.0
2024-06-14 13:10:00,127.36,127.4,127.19,127.25,4891.0,124.4469,124.486,124.2808,124.3394,4891.0
2024-06-14 13:20:00,127.28,127.34,127.14,127.19,4999.0,124.3687,124.4274,124.2319,124.2808,4999.0
2024-06-14 13:30:00,127.17,127.26,127.08,127.08,5847.0,124.2612,124.3492,124.1733,124.1733,5847.0
2024-06-14 13:40:00,127.11,127.13,127.0,127.11,5914.0,124.2026,124.2222,124.0951,124.2026,5914.0
2024-06-14 13:50:00,127.08,127.19,126.99,127.0,7225.0,124.1733,124.2808,124.0854,124.0951,7225.0
2024-06-14 14:00:00,126.97,126.99,126.87,126.92,8757.0,124.0658,124.0854,123.9681,124.017,8757.0
2024-06-14 14:10:00,126.89,127.03,126.88,127.03,8338.0,123.9876,124.1244,123.9779,124.1244,8338.0
2024-06-14 14:20:00,127.05,127.06,126.92,126.92,8062.0,124.144,124.1538,124.017,124.017,8062.0
2024-06-14 14:30:00,126.9,126.98,126.87,126.97,5140.0,123.9974,124.0756,123.9681,124.0658,5140.0
2024-06-14 14:40:00,126.92,127.0,126.84,126.91,11579.0,124.017,124.0951,123.9388,124.0072,11579.0
2024-06-14 14:50:00,126.93,127.0,126.88,126.93,7737.0,124.0267,124.0951,123.9779,124.0267,7737.0
2024-06-14 15:00:00,126.92,127.03,126.86,127.03,7103.0,124.017,124.1244,123.9583,124.1244,7103.0
2024-06-14 15:10:00,126.99,127.0,126.87,127.0,6991.0,124.0854,124.0951,123.9681,124.0951,6991.0
2024-06-14 15:20:00,127.0,127.29,126.96,127.27,17660.0,124.0951,124.3785,124.056,124.359,17660.0
2024-06-14 15:30:00,127.26,127.38,127.17,127.25,20512.0,124.3492,124.4664,124.2612,124.3394,20512.0
2024-06-14 15:40:00,127.2,127.22,127.03,127.05,21758.0,124.2906,124.3101,124.1244,124.144,21758.0
2024-06-14 15:50:00,127.02,127.34,126.97,127.33,91165.0,124.1147,124.4274,124.0658,124.4176,91165.0
2024-06-17 09:30:00,127.06,127.47,126.77,126.85,24555.0,124.1538,124.5544,123.8704,123.9486,24555.0
2024-06-17 09:40:00,126.73,127.0,126.65,126.76,16531.0,123.8313,124.0951,123.7531,123.8606,16531.0
2024-06-17 09:50:00,126.8,126.97,126.42,126.49,11575.0,123.8997,124.0658,123.5284,123.5968,11575.0
2024-06-17 10:00:00,126.45,126.54,126.35,126.48,13180.0,123.5577,123.6456,123.46,123.587,13180.0
2024-06-17 10:10:00,126.48,126.48,126.08,126.36,4738.0,123.587,123.587,123.1962,123.4698,4738.0
2024-06-17 10:20:00,126.36,126.48,126.13,126.4,18570.0,123.4698,123.587,123.245,123.5089,18570.0
2024-06-17 10:30:00,126.43,126.57,126.35,126.4,12394.0,123.5382,123.675,123.46,123.5089,12394.0
2024-06-17 10:40:00,126.46,126.69,126.4,126.69,7571.0,123.5675,123.7922,123.5089,123.7922,7571.0
2024-06-17 10:50:00,126.73,126.99,126.73,126.94,7714.0,123.8313,124.0854,123.8313,124.0365,7714.0
2024-06-17 11:00:00,126.94,127.02,126.9,126.95,4375.0,124.0365,124.1147,123.9974,124.0463,4375.0
2024-06-17 11:10:00,126.98,127.02,126.93,126.96,5284.0,124.0756,124.1147,124.0267,124.056,5284.0
2024-06-17 11:20:00,126.96,127.09,126.93,126.99,8236.0,124.056,124.1831,124.0267,124.0854,8236.0
2024-06-17 11:30:00,126.94,126.95,126.72,126.73,8170.0,124.0365,124.0463,123.8215,123.8313,8170.0
2024-06-17 11:40:00,126.73,126.85,126.7,126.84,4913.0,123.8313,123.9486,123.802,123.9388,4913.0
2024-06-17 11:50:00,126.86,126.94,126.83,126.91,7630.0,123.9583,124.0365,123.929,124.0072,7630.0
2024-06-17 12:00:00,126.89,127.06,126.88,126.98,9812.0,123.9876,124.1538,123.9779,124.0756,9812.0
2024-06-17 12:10:00,127.02,127.13,126.99,127.07,10527.0,124.1147,124.2222,124.0854,124.1635,10527.0
2024-06-17 12:20:00,127.1,127.29,127.04,127.28,9812.0,124.1928,124.3785,124.1342,124.3687,9812.0
2024-06-17 12:30:00,127.31,127.31,127.19,127.19,8099.0,124.398,124.398,124.2808,124.2808,8099.0
2024-06-17 12:40:00,127.21,127.21,127.05,127.17,4360.0,124.3003,124.3003,124.144,124.2612,4360.0
2024-06-17 12:50:00,127.18,127.27,127.18,127.22,7188.0,124.271,124.359,124.271,124.3101,7188.0
2024-06-17 13:00:00,127.26,127.26,127.14,127.2,6527.0,124.3492,124.3492,124.2319,124.2906,6527.0
2024-06-17 13:10:00,127.19,127.41,127.18,127.35,7856.0,124.2808,124.4958,124.271,124.4371,7856.0
2024-06-17 13:20:00,127.35,127.48,127.31,127.48,6959.0,124.4371,124.5641,124.398,124.5641,6959.0
2024-06-17 13:30:00,127.48,127.75,127.48,127.74,7845.0,124.5641,124.828,124.5641,124.8182,7845.0
2024-06-17 13:40:00,127.71,127.72,127.62,127.64,7321.0,124.7889,124.7987,124.7009,124.7205,7321.0
2024-06-17 13:50:00,127.65,127.74,127.65,127.68,9291.0,124.7303,124.8182,124.7303,124.7596,9291.0
2024-06-17 14:00:00,127.7,128.05,127.7,128.0,11508.0,124.7791,125.1211,124.7791,125.0723,11508.0
2024-06-17 14:10:00,128.0,128.02,127.85,127.85,12898.0,125.0723,125.0918,124.9257,124.9257,12898.0
2024-06-17 14:20:00,127.84,128.07,127.81,128.02,10151.0,124.9159,125.1407,124.8866,125.0918,10151.0
2024-06-17 14:30:00,127.98,128.04,127.9,127.93,7774.0,125.0527,125.1113,124.9745,125.0039,7774.0
2024-06-17 14:40:00,127.93,128.02,127.89,127.94,9874.0,125.0039,125.0918,124.9648,125.0136,9874.0
2024-06-17 14:50:00,127.96,127.96,127.84,127.91,8601.0,125.0332,125.0332,124.9159,124.9843,8601.0
2024-06-17 15:00:00,127.89,127.93,127.85,127.92,8146.0,124.9648,125.0039,124.9257,124.9941,8146.0
2024-06-17 15:10:00,127.91,128.01,127.89,127.95,10922.0,124.9843,125.082,124.9648,125.0234,10922.0
2024-06-17 15:20:00,127.95,128.11,127.85,128.02,14446.0,125.0234,125.1797,124.9257,125.0918,14446.0
2024-06-17 15:30:00,128.02,128.1,127.77,127.85,20440.0,125.0918,125.17,124.8475,124.9257,20440.0
2024-06-17 15:40:00,127.87,128.16,127.86,128.12,31785.0,124.9452,125.2286,124.9355,125.1895,31785.0
2024-06-17 15:50:00,128.11,128.39,128.04,128.29,128773.0,125.1797,125.4533,125.1113,125.3556,128773.0
2024-06-18 09:30:00,128.18,128.92,128.01,128.33,17374.0,125.2481,125.9712,125.082,125.3947,17374.0
2024-06-18 09:40:00,128.41,128.61,127.9,128.01,6241.0,125.4729,125.6683,124.9745,125.082,6241.0
2024-06-18 09:50:00,128.11,128.12,127.74,127.8,6185.0,125.1797,125.1895,124.8182,124.8768,6185.0
2024-06-18 10:00:00,127.87,128.16,127.81,127.95,6843.0,124.9452,125.2286,124.8866,125.0234,6843.0
2024-06-18 10:10:00,127.94,127.97,127.78,127.92,8033.0,125.0136,125.0429,124.8573,124.9941,8033.0
2024-06-18 10:20:00,127.92,127.95,127.71,127.86,8984.0,124.9941,125.0234,124.7889,124.9355,8984.0
2024-06-18 10:30:00,127.86,128.22,127.83,128.02,9832.0,124.9355,125.2872,124.9061,125.0918,9832.0
2024-06-18 10:40:00,128.0,128.19,128.0,128.12,10687.0,125.0723,125.2579,125.0723,125.1895,10687.0
2024-06-18 10:50:00,128.05,128.15,128.0,128.12,5956.0,125.1211,125.2188,125.0723,125.1895,5956.0
2024-06-18 11:00:00,128.12,128.12,127.93,128.07,7139.0,125.1895,125.1895,125.0039,125.1407,7139.0
2024-06-18 11:10:00,128.05,128.13,127.85,127.85,4631.0,125.1211,125.1993,124.9257,124.9257,4631.0
2024-06-18 11:20:00,127.86,127.86,127.33,127.54,13530.0,124.9355,124.9355,124.4176,124.6228,13530.0
2024-06-18 11:30:00,127.56,127.75,127.56,127.74,4043.0,124.6423,124.828,124.6423,124.8182,4043.0
2024-06-18 11:40:00,127.75,127.8,127.73,127.8,5970.0,124.828,124.8768,124.8084,124.8768,5970.0
2024-06-18 11:50:00,127.8,127.92,127.8,127.86,3585.0,124.8768,124.9941,124.8768,124.9355,3585.0
2024-06-18 12:00:00,127.88,128.04,127.88,128.04,4336.0,124.955,125.1113,124.955,125.1113,4336.0
2024-06-18 12:10:00,127.98,128.09,127.97,128.09,2903.0,125.0527,125.1602,125.0429,125.1602,2903.0
2024-06-18 12:20:00,128.11,128.12,127.82,127.87,8344.0,125.1797,125.1895,124.8964,124.9452,8344.0
2024-06-18 12:30:00,127.85,127.85,127.62,127.67,8518.0,124.9257,124.9257,124.7009,124.7498,8518.0
2024-06-18 12:40:00,127.65,127.78,127.53,127.53,6603.0,124.7303,124.8573,124.613,124.613,6603.0
2024-06-18 12:50:00,127.52,127.59,127.31,127.31,5955.0,124.6032,124.6716,124.398,124.398,5955.0
2024-06-18 13:00:00,127.33,127.36,127.19,127.25,8736.0,124.4176,124.4469,124.2808,124.3394,8736.0
2024-06-18 13:10:00,127.24,127.34,127.16,127.2,11751.0,124.3296,124.4274,124.2515,124.2906,11751.0
2024-06-18 13:20:00,127.2,127.3,127.15,127.17,14318.0,124.2906,124.3883,124.2417,124.2612,14318.0
2024-06-18 13:30:00,127.17,127.33,127.13,127.23,24750.0,124.2612,124.4176,124.2222,124.3199,24750.0
2024-06-18 13:40:00,127.22,127.29,127.18,127.28,21540.0,124.3101,124.3785,124.271,124.3687,21540.0
2024-06-18 13:50:00,127.28,127.38,127.26,127.32,29329.0,124.3687,124.4664,124.3492,124.4078,29329.0
2024-06-18 14:00:00,127.32,127.84,127.2,127.84,17867.0,124.4078,124.9159,124.2906,124.9159,17867.0
2024-06-18 14:10:00,127.83,127.88,127.63,127.83,8003.0,124.9061,124.955,124.7107,124.9061,8003.0
2024-06-18 14:20:00,127.85,127.85,127.62,127.79,9244.0,124.9257,124.9257,124.7009,124.8671,9244.0
2024-06-18 14:30:00,127.81,127.87,127.74,127.78,10665.0,124.8866,124.9452,124.8182,124.8573,10665.0
2024-06-18 14:40:00,127.75,127.88,127.74,127.83,7437.0,124.828,124.955,124.8182,124.9061,7437.0
2024-06-18 14:50:00,127.81,127.86,127.56,127.73,42699.0,124.8866,124.9355,124.6423,124.8084,42699.0
2024-06-18 15:00:00,127.74,127.74,127.48,127.62,9206.0,124.8182,124.8182,124.5641,124.7009,9206.0
2024-06-18 15:10:00,127.63,127.81,127.62,127.78,8273.0,124.7107,124.8866,124.7009,124.8573,8273.0
2024-06-18 15:20:00,127.77,127.86,127.71,127.72,9367.0,124.8475,124.9355,124.7889,124.7987,9367.0
2024-06-18 15:30:00,127.7,127.92,127.69,127.86,13629.0,124.7791,124.9941,124.7693,124.9355,13629.0
2024-06-18 15:40:00,127.85,127.99,127.84,127.9,18523.0,124.9257,125.0625,124.9159,124.9745,18523.0
2024-06-18 15:50:00,127.91,127.98,127.74,127.94,74035.0,124.9843,125.0527,124.8182,125.0136,74035.0
2024-06-20 09:30:00,127.14,128.49,127.14,128.3,33919.0,124.2319,125.551,124.2319,125.3654,33919.0
2024-06-20 09:40:00,128.21,128.89,128.21,128.88,31011.0,125.2775,125.9419,125.2775,125.9321,31011.0
2024-06-20 09:50:00,128.82,129.17,128.78,128.93,21408.0,125.8735,126.2155,125.8344,125.981,21408.0
2024-06-20 10:00:00,128.93,129.59,128.92,129.44,40388.0,125.981,126.6259,125.9712,126.4793,40388.0
2024-06-20 10:10:00,129.44,129.92,129.35,129.86,28985.0,126.4793,126.9483,126.3914,126.8897,28985.0
2024-06-20 10:20:00,129.89,130.09,129.65,129.87,17773.0,126.919,127.1145,126.6845,126.8995,17773.0
2024-06-20 10:30:00,129.86,129.89,129.58,129.65,13759.0,126.8897,126.919,126.6161,126.6845,13759.0
2024-06-20 10:40:00,129.64,129.65,129.39,129.61,21261.0,126.6747,126.6845,126.4305,126.6454,21261.0
2024-06-20 10:50:00,129.62,129.74,129.46,129.53,20779.0,126.6552,126.7725,126.4989,126.5673,20779.0
2024-06-20 11:00:00,129.53,129.57,129.26,129.28,14468.0,126.5673,126.6063,126.3034,126.323,14468.0
2024-06-20 11:10:00,129.27,129.45,129.2,129.4,15123.0,126.3132,126.4891,126.2448,126.4402,15123.0
2024-06-20 11:20:00,129.37,129.37,128.96,128.99,21821.0,126.4109,126.4109,126.0103,126.0396,21821.0
2024-06-20 11:30:00,128.94,128.99,128.65,128.7,6397.0,125.9908,126.0396,125.7074,125.7562,6397.0
2024-06-20 11:40:00,128.67,128.75,128.59,128.71,6784.0,125.7269,125.8051,125.6488,125.766,6784.0
2024-06-20 11:50:00,128.73,128.85,128.6,128.65,13070.0,125.7856,125.9028,125.6585,125.7074,13070.0
2024-06-20 12:00:00,128.62,128.72,128.53,128.71,4881.0,125.6781,125.7758,125.5901,125.766,4881.0
2024-06-20 12:10:00,128.72,128.81,128.69,128.72,5921.0,125.7758,125.8637,125.7465,125.7758,5921.0
2024-06-20 12:20:00,128.75,128.85,128.67,128.68,8213.0,125.8051,125.9028,125.7269,125.7367,8213.0
2024-06-20 12:30:00,128.68,128.83,128.56,128.71,8286.0,125.7367,125.8833,125.6194,125.766,8286.0
2024-06-20 12:40:00,128.74,128.84,128.7,128.73,7656.0,125.7953,125.893,125.7562,125.7856,7656.0
2024-06-20 12:50:00,128.74,128.82,128.66,128.78,6654.0,125.7953,125.8735,125.7172,125.8344,6654.0
2024-06-20 13:00:00,128.77,128.8,128.58,128.62,3535.0,125.8246,125.854,125.639,125.6781,3535.0
2024-06-20 13:10:00,128.65,128.78,128.65,128.76,3705.0,125.7074,125.8344,125.7074,125.8149,3705.0
2024-06-20 13:20:00,128.73,128.84,128.69,128.74,5553.0,125.7856,125.893,125.7465,125.7953,5553.0
2024-06-20 13:30:00,128.77,129.1,128.74,129.09,7413.0,125.8246,126.1471,125.7953,126.1373,7413.0
2024-06-20 13:40:00,129.08,129.18,129.04,129.09,4443.0,126.1276,126.2253,126.0885,126.1373,4443.0
2024-06-20 13:50:00,129.11,129.27,129.11,129.19,7814.0,126.1569,126.3132,126.1569,126.235,7814.0
2024-06-20 14:00:00,129.23,129.33,129.21,129.21,4813.0,126.2741,126.3718,126.2546,126.2546,4813.0
2024-06-20 14:10:00,129.22,129.35,129.18,129.3,6610.0,126.2644,126.3914,126.2253,126.3425,6610.0
2024-06-20 14:20:00,129.26,129.32,129.23,129.3,3574.0,126.3034,126.3621,126.2741,126.3425,3574.0
2024-06-20 14:30:00,129.32,129.39,129.27,129.36,7152.0,126.3621,126.4305,126.3132,126.4011,7152.0
2024-06-20 14:40:00,129.36,129.52,129.28,129.52,10725.0,126.4011,126.5575,126.323,126.5575,10725.0
2024-06-20 14:50:00,129.54,129.55,129.4,129.4,5969.0,126.577,126.5868,126.4402,126.4402,5969.0
2024-06-20 15:00:00,129.38,129.38,129.18,129.24,16877.0,126.4207,126.4207,126.2253,126.2839,16877.0
2024-06-20 15:10:00,129.22,129.22,128.83,128.83,11568.0,126.2644,126.2644,125.8833,125.8833,11568.0
2024-06-20 15:20:00,128.84,128.97,128.74,128.92,15775.0,125.893,126.0201,125.7953,125.9712,15775.0
2024-06-20 15:30:00,128.88,128.96,128.72,128.88,9176.0,125.9321,126.0103,125.7758,125.9321,9176.0
2024-06-20 15:40:00,128.89,128.98,128.68,128.68,12702.0,125.9419,126.0298,125.7367,125.7367,12702.0
2024-06-20 15:50:00,128.65,128.9,128.39,128.48,84959.0,125.7074,125.9517,125.4533,125.5413,84959.0
2024-06-21 09:30:00,128.4,128.76,128.14,128.15,302322.0,125.4631,125.8149,125.2091,125.2188,302322.0
2024-06-21 09:40:00,128.09,128.1,126.57,127.19,30192.0,125.1602,125.17,123.675,124.2808,30192.0
2024-06-21 09:50:00,127.39,127.54,127.12,127.37,26319.0,124.4762,124.6228,124.2124,124.4567,26319.0
2024-06-21 10:00:00,127.38,127.97,127.37,127.79,15634.0,124.4664,125.0429,124.4567,124.8671,15634.0
2024-06-21 10:10:00,127.84,127.89,127.6,127.77,9481.0,124.9159,124.9648,124.6814,124.8475,9481.0
2024-06-21 10:20:00,127.87,128.07,127.73,127.74,14661.0,124.9452,125.1407,124.8084,124.8182,14661.0
2024-06-21 10:30:00,127.73,127.96,127.57,127.87,8549.0,124.8084,125.0332,124.6521,124.9452,8549.0
2024-06-21 10:40:00,127.84,127.84,127.51,127.74,9465.0,124.9159,124.9159,124.5935,124.8182,9465.0
2024-06-21 10:50:00,127.81,127.92,127.73,127.75,7108.0,124.8866,124.9941,124.8084,124.828,7108.0
2024-06-21 11:00:00,127.85,127.99,127.82,127.87,8996.0,124.9257,125.0625,124.8964,124.9452,8996.0
2024-06-21 11:10:00,127.88,127.93,127.56,127.67,12401.0,124.955,125.0039,124.6423,124.7498,12401.0
2024-06-21 11:20:00,127.69,127.87,127.59,127.87,6198.0,124.7693,124.9452,124.6716,124.9452,6198.0
2024-06-21 11:30:00,127.83,127.83,127.45,127.51,7160.0,124.9061,124.9061,124.5348,124.5935,7160.0
2024-06-21 11:40:00,127.5,127.62,127.4,127.53,8581.0,124.5837,124.7009,124.486,124.613,8581.0
2024-06-21 11:50:00,127.57,127.67,127.5,127.63,10167.0,124.6521,124.7498,124.5837,124.7107,10167.0
2024-06-21 12:00:00,127.64,127.76,127.61,127.69,5744.0,124.7205,124.8377,124.6912,124.7693,5744.0
2024-06-21 12:10:00,127.69,127.74,127.58,127.66,5402.0,124.7693,124.8182,124.6619,124.74,5402.0
2024-06-21 12:20:00,127.66,127.69,127.63,127.64,4037.0,124.74,124.7693,124.7107,124.7205,4037.0
2024-06-21 12:30:00,127.64,127.77,127.58,127.67,18171.0,124.7205,124.8475,124.6619,124.7498,18171.0
2024-06-21 12:40:00,127.7,127.8,127.63,127.73,13344.0,124.7791,124.8768,124.7107,124.8084,13344.0
2024-06-21 12:50:00,127.73,127.88,127.71,127.88,5820.0,124.8084,124.955,124.7889,124.955,5820.0
2024-06-21 13:00:00,127.87,127.98,127.86,127.94,3567.0,124.9452,125.0527,124.9355,125.0136,3567.0
2024-06-21 13:10:00,127.89,127.99,127.86,127.95,2748.0,124.9648,125.0625,124.9355,125.0234,2748.0
2024-06-21 13:20:00,127.93,127.98,127.91,127.91,3182.0,125.0039,125.0527,124.9843,124.9843,3182.0
2024-06-21 13:30:00,127.93,127.99,127.84,127.98,5385.0,125.0039,125.0625,124.9159,125.0527,5385.0
2024-06-21 13:40:00,127.98,128.04,127.85,127.85,4957.0,125.0527,125.1113,124.9257,124.9257,4957.0
2024-06-21 13:50:00,127.89,127.97,127.81,127.81,3868.0,124.9648,125.0429,124.8866,124.8866,3868.0
2024-06-21 14:00:00,127.79,127.83,127.61,127.81,8746.0,124.8671,124.9061,124.6912,124.8866,8746.0
2024-06-21 14:10:00,127.79,127.87,127.76,127.83,6064.0,124.8671,124.9452,124.8377,124.9061,6064.0
2024-06-21 14:20:00,127.86,127.9,127.81,127.89,6387.0,124.9355,124.9745,124.8866,124.9648,6387.0
2024-06-21 14:30:00,127.87,127.91,127.8,127.81,9079.0,124.9452,124.9843,124.8768,124.8866,9079.0
2024-06-21 14:40:00,127.79,127.85,127.7,127.71,8162.0,124.8671,124.9257,124.7791,124.7889,8162.0
2024-06-21 14:50:00,127.73,127.87,127.69,127.82,11951.0,124.8084,124.9452,124.7693,124.8964,11951.0
2024-06-21 15:00:00,127.84,127.99,127.84,127.99,6106.0,124.9159,125.0625,124.9159,125.0625,6106.0
2024-06-21 15:10:00,127.99,128.03,127.9,127.99,10529.0,125.0625,125.1016,124.9745,125.0625,10529.0
2024-06-21 15:20:00,128.0,128.08,127.94,128.02,11545.0,125.0723,125.1504,125.0136,125.0918,11545.0
2024-06-21 15:30:00,128.02,128.2,128.01,128.14,23472.0,125.0918,125.2677,125.082,125.2091,23472.0
2024-06-21 15:40:00,128.16,128.46,128.16,128.4,29356.0,125.2286,125.5217,125.2286,125.4631,29356.0
2024-06-21 15:50:00,128.4,128.92,128.39,128.53,136661.0,125.4631,125.9712,125.4533,125.5901,136661.0
2024-06-24 09:30:00,128.77,129.07,128.06,128.83,14189.0,125.8246,126.1178,125.1309,125.8833,14189.0
2024-06-24 09:40:00,128.92,129.45,128.77,129.44,15538.0,125.9712,126.4891,125.8246,126.4793,15538.0
2024-06-24 09:50:00,129.46,129.81,129.28,129.45,6837.0,126.4989,126.8409,126.323,126.4891,6837.0
2024-06-24 10:00:00,129.51,129.68,129.25,129.61,9530.0,126.5477,126.7138,126.2937,126.6454,9530.0
2024-06-24 10:10:00,129.61,129.75,129.45,129.63,6668.0,126.6454,126.7822,126.4891,126.665,6668.0
2024-06-24 10:20:00,129.73,129.85,129.65,129.82,8325.0,126.7627,126.8799,126.6845,126.8506,8325.0
2024-06-24 10:30:00,129.83,129.84,129.63,129.81,6956.0,126.8604,126.8702,126.665,126.8409,6956.0
2024-06-24 10:40:00,129.76,130.35,129.68,130.34,9380.0,126.792,127.3685,126.7138,127.3587,9380.0
2024-06-24 10:50:00,130.34,130.34,130.08,130.22,12825.0,127.3587,127.3587,127.1047,127.2415,12825.0
2024-06-24 11:00:00,130.25,130.31,130.06,130.09,7079.0,127.2708,127.3294,127.0851,127.1145,7079.0
2024-06-24 11:10:00,130.09,130.3,130.04,130.12,14777.0,127.1145,127.3196,127.0656,127.1438,14777.0
2024-06-24 11:20:00,130.09,130.27,130.01,130.21,12116.0,127.1145,127.2903,127.0363,127.2317,12116.0
2024-06-24 11:30:00,130.19,130.2,129.78,129.9,7491.0,127.2122,127.2219,126.8115,126.9288,7491.0
2024-06-24 11:40:00,129.89,129.97,129.89,129.94,9645.0,126.919,126.9972,126.919,126.9679,9645.0
2024-06-24 11:50:00,129.94,130.09,129.86,130.08,13260.0,126.9679,127.1145,126.8897,127.1047,13260.0
2024-06-24 12:00:00,130.05,130.13,130.03,130.05,18845.0,127.0754,127.1535,127.0558,127.0754,18845.0
2024-06-24 12:10:00,130.06,130.1,129.96,130.05,12087.0,127.0851,127.1242,126.9874,127.0754,12087.0
2024-06-24 12:20:00,130.06,130.12,130.02,130.04,14297.0,127.0851,127.1438,127.0461,127.0656,14297.0
2024-06-24 12:30:00,130.04,130.04,129.82,129.84,5660.0,127.0656,127.0656,126.8506,126.8702,5660.0
2024-06-24 12:40:00,129.84,129.87,129.65,129.83,20280.0,126.8702,126.8995,126.6845,126.8604,20280.0
2024-06-24 12:50:00,129.83,129.86,129.7,129.76,15292.0,126.8604,126.8897,126.7334,126.792,15292.0
2024-06-24 13:00:00,129.77,129.78,129.42,129.47,15106.0,126.8018,126.8115,126.4598,126.5086,15106.0
2024-06-24 13:10:00,129.45,129.53,129.32,129.38,16272.0,126.4891,126.5673,126.3621,126.4207,16272.0
2024-06-24 13:20:00,129.37,129.4,128.98,129.06,36845.0,126.4109,126.4402,126.0298,126.108,36845.0
2024-06-24 13:30:00,129.09,129.14,129.01,129.05,14987.0,126.1373,126.1862,126.0592,126.0982,14987.0
2024-06-24 13:40:00,129.07,129.1,128.84,128.9,6221.0,126.1178,126.1471,125.893,125.9517,6221.0
2024-06-24 13:50:00,128.89,128.91,128.69,128.69,14784.0,125.9419,125.9614,125.7465,125.7465,14784.0
2024-06-24 14:00:00,128.69,128.79,128.6,128.69,9270.0,125.7465,125.8442,125.6585,125.7465,9270.0
2024-06-24 14:10:00,128.63,128.77,128.62,128.75,15099.0,125.6878,125.8246,125.6781,125.8051,15099.0
2024-06-24 14:20:00,128.76,128.97,128.64,128.94,43030.0,125.8149,126.0201,125.6976,125.9908,43030.0
2024-06-24 14:30:00,128.95,129.08,128.94,129.04,11796.0,126.0005,126.1276,125.9908,126.0885,11796.0
2024-06-24 14:40:00,129.04,129.18,129.03,129.16,15379.0,126.0885,126.2253,126.0787,126.2057,15379.0
2024-06-24 14:50:00,129.17,129.3,129.09,129.14,10520.0,126.2155,126.3425,126.1373,126.1862,10520.0
2024-06-24 15:00:00,129.13,129.14,128.9,128.93,7926.0,126.1764,126.1862,125.9517,125.981,7926.0
2024-06-24 15:10:00,128.92,128.92,128.59,128.65,17960.0,125.9712,125.9712,125.6488,125.7074,17960.0
2024-06-24 15:20:00,128.66,128.67,128.56,128.61,17060.0,125.7172,125.7269,125.6194,125.6683,17060.0
2024-06-24 15:30:00,128.59,128.7,128.5,128.54,36763.0,125.6488,125.7562,125.5608,125.5999,36763.0
2024-06-24 15:40:00,128.54,128.58,128.43,128.48,39174.0,125.5999,125.639,125.4924,125.5413,39174.0
2024-06-24 15:50:00,128.49,128.51,128.12,128.13,161561.0,125.551,125.5706,125.1895,125.1993,161561.0
2024-06-25 09:30:00,127.39,127.52,126.52,127.08,47230.0,124.4762,124.6032,123.6261,124.1733,47230.0
2024-06-25 09:40:00,127.04,127.14,126.55,126.69,15550.0,124.1342,124.2319,123.6554,123.7922,15550.0
2024-06-25 09:50:00,126.78,127.01,126.29,126.35,21857.0,123.8802,124.1049,123.4014,123.46,21857.0
2024-06-25 10:00:00,126.35,126.47,126.11,126.17,19592.0,123.46,123.5773,123.2255,123.2841,19592.0
2024-06-25 10:10:00,126.18,126.44,126.17,126.32,12791.0,123.2939,123.5479,123.2841,123.4307,12791.0
2024-06-25 10:20:00,126.32,126.48,126.15,126.32,18216.0,123.4307,123.587,123.2646,123.4307,18216.0
2024-06-25 10:30:00,126.3,126.48,126.29,126.34,21162.0,123.4111,123.587,123.4014,123.4502,21162.0
2024-06-25 10:40:00,126.39,126.66,126.12,126.17,17592.0,123.4991,123.7629,123.2353,123.2841,17592.0
2024-06-25 10:50:00,126.17,126.2,125.96,125.97,21294.0,123.2841,123.3134,123.0789,123.0887,21294.0
2024-06-25 11:00:00,125.98,125.98,125.67,125.76,18741.0,123.0985,123.0985,122.7955,122.8835,18741.0
2024-06-25 11:10:00,125.76,126.02,125.75,125.92,27784.0,122.8835,123.1375,122.8737,123.0398,27784.0
2024-06-25 11:20:00,125.92,125.94,125.37,125.37,17719.0,123.0398,123.0594,122.5024,122.5024,17719.0
2024-06-25 11:30:00,125.36,125.45,125.14,125.14,19142.0,122.4926,122.5806,122.2777,122.2777,19142.0
2024-06-25 11:40:00,125.13,125.5,125.04,125.42,16401.0,122.2679,122.6294,122.18,122.5513,16401.0
2024-06-25 11:50:00,125.43,125.49,125.31,125.43,21629.0,122.561,122.6197,122.4438,122.561,21629.0
2024-06-25 12:00:00,125.31,125.31,125.03,125.18,15405.0,122.4438,122.4438,122.1702,122.3168,15405.0
2024-06-25 12:10:00,125.19,125.3,124.94,125.03,15313.0,122.3265,122.434,122.0822,122.1702,15313.0
2024-06-25 12:20:00,125.04,125.24,125.02,125.14,13231.0,122.18,122.3754,122.1604,122.2777,13231.0
2024-06-25 12:30:00,125.08,125.08,124.74,124.85,21982.0,122.219,122.219,121.8868,121.9943,21982.0
2024-06-25 12:40:00,124.84,124.86,124.48,124.62,44203.0,121.9845,122.0041,121.6328,121.7696,44203.0
2024-06-25 12:50:00,124.65,124.88,124.63,124.72,15484.0,121.7989,122.0236,121.7793,121.8673,15484.0
2024-06-25 13:00:00,124.72,124.8,124.62,124.75,24123.0,121.8673,121.9454,121.7696,121.8966,24123.0
2024-06-25 13:10:00,124.74,124.77,124.61,124.61,14572.0,121.8868,121.9161,121.7598,121.7598,14572.0
2024-06-25 13:20:00,124.61,124.83,124.6,124.83,28200.0,121.7598,121.9748,121.75,121.9748,28200.0
2024-06-25 13:30:00,124.81,124.84,124.66,124.75,16304.0,121.9552,121.9845,121.8087,121.8966,16304.0
2024-06-25 13:40:00,124.76,124.9,124.73,124.76,24632.0,121.9064,122.0432,121.8771,121.9064,24632.0
2024-06-25 13:50:00,124.76,124.97,124.75,124.87,31490.0,121.9064,122.1116,121.8966,122.0138,31490.0
2024-06-25 14:00:00,124.87,124.91,124.73,124.84,27641.0,122.0138,122.0529,121.8771,121.9845,27641.0
2024-06-25 14:10:00,124.9,124.93,124.86,124.88,25619.0,122.0432,122.0725,122.0041,122.0236,25619.0
2024-06-25 14:20:00,124.88,125.01,124.75,125.0,24589.0,122.0236,122.1506,121.8966,122.1409,24589.0
2024-06-25 14:30:00,125.01,125.17,124.96,125.03,21522.0,122.1506,122.307,122.1018,122.1702,21522.0
2024-06-25 14:40:00,125.02,125.11,124.86,124.92,21793.0,122.1604,122.2484,122.0041,122.0627,21793.0
2024-06-25 14:50:00,124.94,124.94,124.8,124.85,17394.0,122.0822,122.0822,121.9454,121.9943,17394.0
2024-06-25 15:00:00,124.85,125.1,124.78,125.1,14141.0,121.9943,122.2386,121.9259,122.2386,14141.0
2024-06-25 15:10:00,125.1,125.34,125.09,125.24,20456.0,122.2386,122.4731,122.2288,122.3754,20456.0
2024-06-25 15:20:00,125.22,125.3,125.2,125.29,23335.0,122.3558,122.434,122.3363,122.4242,23335.0
2024-06-25 15:30:00,125.3,125.3,125.04,125.2,30445.0,122.434,122.434,122.18,122.3363,30445.0
2024-06-25 15:40:00,125.18,125.21,124.88,124.95,36923.0,122.3168,122.3461,122.0236,122.092,36923.0
2024-06-25 15:50:00,124.96,125.27,124.9,125.2,180667.0,122.1018,122.4047,122.0432,122.3363,180667.0
2024-06-26 09:30:00,124.0,124.87,123.83,124.63,38821.0,121.1637,122.0138,120.9976,121.7793,38821.0
2024-06-26 09:40:00,124.69,124.96,124.37,124.9,22371.0,121.838,122.1018,121.5253,122.0432,22371.0
2024-06-26 09:50:00,125.0,125.18,124.57,124.86,28520.0,122.1409,122.3168,121.7207,122.0041,28520.0
2024-06-26 10:00:00,124.8,124.8,124.32,124.54,22450.0,121.9454,121.9454,121.4764,121.6914,22450.0
2024-06-26 10:10:00,124.55,124.87,124.52,124.79,16587.0,121.7012,122.0138,121.6719,121.9357,16587.0
2024-06-26 10:20:00,124.79,124.81,124.34,124.71,15607.0,121.9357,121.9552,121.496,121.8575,15607.0
2024-06-26 10:30:00,124.68,124.84,124.55,124.8,10040.0,121.8282,121.9845,121.7012,121.9454,10040.0
2024-06-26 10:40:00,124.79,124.84,124.59,124.67,8391.0,121.9357,121.9845,121.7403,121.8184,8391.0
2024-06-26 10:50:00,124.68,125.02,124.67,125.0,22944.0,121.8282,122.1604,121.8184,122.1409,22944.0
2024-06-26 11:00:00,125.0,125.05,124.8,124.96,31855.0,122.1409,122.1897,121.9454,122.1018,31855.0
2024-06-26 11:10:00,124.95,125.05,124.73,125.05,13349.0,122.092,122.1897,121.8771,122.1897,13349.0
2024-06-26 11:20:00,125.09,125.14,124.9,125.06,23849.0,122.2288,122.2777,122.0432,122.1995,23849.0
2024-06-26 11:30:00,125.08,125.39,125.07,125.39,23867.0,122.219,122.522,122.2093,122.522,23867.0
2024-06-26 11:40:00,125.39,125.54,125.35,125.53,13614.0,122.522,122.6685,122.4829,122.6588,13614.0
2024-06-26 11:50:00,125.55,125.58,125.42,125.58,17792.0,122.6783,122.7076,122.5513,122.7076,17792.0
2024-06-26 12:00:00,125.57,125.68,125.52,125.61,14996.0,122.6978,122.8053,122.649,122.7369,14996.0
2024-06-26 12:10:00,125.63,125.79,125.5,125.79,11568.0,122.7565,122.9128,122.6294,122.9128,11568.0
2024-06-26 12:20:00,125.82,125.86,125.65,125.65,4959.0,122.9421,122.9812,122.776,122.776,4959.0
2024-06-26 12:30:00,125.69,125.7,125.56,125.65,8672.0,122.8151,122.8249,122.6881,122.776,8672.0
2024-06-26 12:40:00,125.66,125.71,125.57,125.57,9926.0,122.7858,122.8346,122.6978,122.6978,9926.0
2024-06-26 12:50:00,125.56,125.87,125.56,125.86,11754.0,122.6881,122.991,122.6881,122.9812,11754.0
2024-06-26 13:00:00,125.82,125.9,125.77,125.8,9206.0,122.9421,123.0203,122.8933,122.9226,9206.0
2024-06-26 13:10:00,125.81,125.83,125.77,125.81,21749.0,122.9323,122.9519,122.8933,122.9323,21749.0
2024-06-26 13:20:00,125.79,125.79,125.6,125.62,5566.0,122.9128,122.9128,122.7272,122.7467,5566.0
2024-06-26 13:30:00,125.6,125.6,125.37,125.37,5795.0,122.7272,122.7272,122.5024,122.5024,5795.0
2024-06-26 13:40:00,125.39,125.52,125.12,125.23,31930.0,122.522,122.649,122.2581,122.3656,31930.0
2024-06-26 13:50:00,125.2,125.4,125.18,125.37,14151.0,122.3363,122.5317,122.3168,122.5024,14151.0
2024-06-26 14:00:00,125.37,125.46,125.32,125.46,11676.0,122.5024,122.5904,122.4536,122.5904,11676.0
2024-06-26 14:10:00,125.44,125.44,125.26,125.31,18659.0,122.5708,122.5708,122.3949,122.4438,18659.0
2024-06-26 14:20:00,125.3,125.35,125.22,125.23,17969.0,122.434,122.4829,122.3558,122.3656,17969.0
2024-06-26 14:30:00,125.25,125.26,125.03,125.05,23967.0,122.3852,122.3949,122.1702,122.1897,23967.0
2024-06-26 14:40:00,125.04,125.32,125.03,125.26,24872.0,122.18,122.4536,122.1702,122.3949,24872.0
2024-06-26 14:50:00,125.28,125.34,125.22,125.32,17796.0,122.4145,122.4731,122.3558,122.4536,17796.0
2024-06-26 15:00:00,125.31,125.34,125.2,125.31,18955.0,122.4438,122.4731,122.3363,122.4438,18955.0
2024-06-26 15:10:00,125.3,125.34,125.15,125.17,41307.0,122.434,122.4731,122.2874,122.307,41307.0
2024-06-26 15:20:00,125.16,125.18,125.03,125.1,56256.0,122.2972,122.3168,122.1702,122.2386,56256.0
2024-06-26 15:30:00,125.08,125.15,125.01,125.04,43828.0,122.219,122.2874,122.1506,122.18,43828.0
2024-06-26 15:40:00,125.02,125.02,124.79,124.83,59127.0,122.1604,122.1604,121.9357,121.9748,59127.0
2024-06-26 15:50:00,124.83,125.31,124.82,125.25,218417.0,121.9748,122.4438,121.965,122.3852,218417.0
2024-06-27 09:30:00,125.29,125.5,124.75,124.75,19652.0,122.4242,122.6294,121.8966,121.8966,19652.0
2024-06-27 09:40:00,125.09,125.46,124.97,125.27,8333.0,122.2288,122.5904,122.1116,122.4047,8333.0
2024-06-27 09:50:00,125.27,125.3,124.8,124.89,8331.0,122.4047,122.434,121.9454,122.0334,8331.0
2024-06-27 10:00:00,124.99,125.34,124.92,125.29,11509.0,122.1311,122.4731,122.0627,122.4242,11509.0
2024-06-27 10:10:00,125.29,125.42,125.24,125.35,7867.0,122.4242,122.5513,122.3754,122.4829,7867.0
2024-06-27 10:20:00,125.29,125.35,125.09,125.12,9563.0,122.4242,122.4829,122.2288,122.2581,9563.0
2024-06-27 10:30:00,125.16,125.59,125.16,125.48,11533.0,122.2972,122.7174,122.2972,122.6099,11533.0
2024-06-27 10:40:00,125.52,125.63,125.4,125.51,7175.0,122.649,122.7565,122.5317,122.6392,7175.0
2024-06-27 10:50:00,125.51,125.51,125.06,125.17,45258.0,122.6392,122.6392,122.1995,122.307,45258.0
2024-06-27 11:00:00,125.21,125.26,125.0,125.15,9006.0,122.3461,122.3949,122.1409,122.2874,9006.0
2024-06-27 11:10:00,125.15,125.15,125.01,125.11,7645.0,122.2874,122.2874,122.1506,122.2484,7645.0
2024-06-27 11:20:00,125.12,125.23,125.07,125.12,9717.0,122.2581,122.3656,122.2093,122.2581,9717.0
2024-06-27 11:30:00,125.12,125.21,125.03,125.21,6343.0,122.2581,122.3461,122.1702,122.3461,6343.0
2024-06-27 11:40:00,125.26,125.54,125.24,125.48,9250.0,122.3949,122.6685,122.3754,122.6099,9250.0
2024-06-27 11:50:00,125.45,125.52,125.41,125.45,9097.0,122.5806,122.649,122.5415,122.5806,9097.0
2024-06-27 12:00:00,125.4,125.4,125.26,125.34,9475.0,122.5317,122.5317,122.3949,122.4731,9475.0
2024-06-27 12:10:00,125.46,125.58,125.35,125.35,5749.0,122.5904,122.7076,122.4829,122.4829,5749.0
2024-06-27 12:20:00,125.29,125.37,125.28,125.29,4895.0,122.4242,122.5024,122.4145,122.4242,4895.0
2024-06-27 12:30:00,125.3,125.38,125.18,125.18,5031.0,122.434,122.5122,122.3168,122.3168,5031.0
2024-06-27 12:40:00,125.21,125.24,125.16,125.18,4166.0,122.3461,122.3754,122.2972,122.3168,4166.0
2024-06-27 12:50:00,125.21,125.34,125.2,125.2,6197.0,122.3461,122.4731,122.3363,122.3363,6197.0
2024-06-27 13:00:00,125.16,125.46,125.16,125.35,10136.0,122.2972,122.5904,122.2972,122.4829,10136.0
2024-06-27 13:10:00,125.36,125.4,125.25,125.33,4688.0,122.4926,122.5317,122.3852,122.4633,4688.0
2024-06-27 13:20:00,125.32,125.43,125.31,125.39,7464.0,122.4536,122.561,122.4438,122.522,7464.0
2024-06-27 13:30:00,125.37,125.42,125.26,125.34,4470.0,122.5024,122.5513,122.3949,122.4731,4470.0
2024-06-27 13:40:00,125.4,125.49,125.34,125.44,6295.0,122.5317,122.6197,122.4731,122.5708,6295.0
2024-06-27 13:50:00,125.44,125.47,125.37,125.38,8754.0,122.5708,122.6001,122.5024,122.5122,8754.0
2024-06-27 14:00:00,125.4,125.42,125.21,125.27,9460.0,122.5317,122.5513,122.3461,122.4047,9460.0
2024-06-27 14:10:00,125.28,125.37,125.12,125.17,6916.0,122.4145,122.5024,122.2581,122.307,6916.0
2024-06-27 14:20:00,125.18,125.2,125.05,125.05,5312.0,122.3168,122.3363,122.1897,122.1897,5312.0
2024-06-27 14:30:00,125.04,125.13,124.97,125.1,7687.0,122.18,122.2679,122.1116,122.2386,7687.0
2024-06-27 14:40:00,125.1,125.21,125.04,125.16,9631.0,122.2386,122.3461,122.18,122.2972,9631.0
2024-06-27 14:50:00,125.19,125.25,125.15,125.17,5453.0,122.3265,122.3852,122.2874,122.307,5453.0
2024-06-27 15:00:00,125.18,125.21,125.05,125.05,5593.0,122.3168,122.3461,122.1897,122.1897,5593.0
2024-06-27 15:10:00,125.06,125.2,125.0,125.18,13582.0,122.1995,122.3363,122.1409,122.3168,13582.0
2024-06-27 15:20:00,125.18,125.3,125.15,125.29,8354.0,122.3168,122.434,122.2874,122.4242,8354.0
2024-06-27 15:30:00,125.31,125.35,125.21,125.22,13883.0,122.4438,122.4829,122.3461,122.3558,13883.0
2024-06-27 15:40:00,125.19,125.31,125.05,125.07,15002.0,122.3265,122.4438,122.1897,122.2093,15002.0
2024-06-27 15:50:00,125.09,125.17,124.73,124.9,100438.0,122.2288,122.307,121.8771,122.0432,100438.0
2024-06-28 09:30:00,124.88,125.32,124.83,125.29,16811.0,122.0236,122.4536,121.9748,122.4242,16811.0
2024-06-28 09:40:00,125.17,125.29,124.66,124.75,7323.0,122.307,122.4242,121.8087,121.8966,7323.0
2024-06-28 09:50:00,124.75,125.14,124.67,124.95,11403.0,121.8966,122.2777,121.8184,122.092,11403.0
2024-06-28 10:00:00,124.94,125.47,124.92,125.41,7895.0,122.0822,122.6001,122.0627,122.5415,7895.0
2024-06-28 10:10:00,125.52,125.56,125.2,125.2,25876.0,122.649,122.6881,122.3363,122.3363,25876.0
2024-06-28 10:20:00,125.12,125.53,125.09,125.41,8366.0,122.2581,122.6588,122.2288,122.5415,8366.0
2024-06-28 10:30:00,125.48,125.83,125.47,125.81,6335.0,122.6099,122.9519,122.6001,122.9323,6335.0
2024-06-28 10:40:00,125.83,126.14,125.7,126.02,5792.0,122.9519,123.2548,122.8249,123.1375,5792.0
2024-06-28 10:50:00,125.98,126.06,125.76,125.81,6385.0,123.0985,123.1766,122.8835,122.9323,6385.0
2024-06-28 11:00:00,125.81,125.81,125.56,125.72,12457.0,122.9323,122.9323,122.6881,122.8444,12457.0
2024-06-28 11:10:00,125.71,125.73,125.51,125.56,5726.0,122.8346,122.8542,122.6392,122.6881,5726.0
2024-06-28 11:20:00,125.56,125.78,125.56,125.64,5970.0,122.6881,122.903,122.6881,122.7662,5970.0
2024-06-28 11:30:00,125.62,125.81,125.57,125.81,5232.0,122.7467,122.9323,122.6978,122.9323,5232.0
2024-06-28 11:40:00,125.79,125.84,125.7,125.7,4742.0,122.9128,122.9617,122.8249,122.8249,4742.0
2024-06-28 11:50:00,125.72,125.84,125.69,125.84,4385.0,122.8444,122.9617,122.8151,122.9617,4385.0
2024-06-28 12:00:00,125.88,125.96,125.7,125.7,6248.0,123.0007,123.0789,122.8249,122.8249,6248.0
2024-06-28 12:10:00,125.67,125.71,125.55,125.61,7521.0,122.7955,122.8346,122.6783,122.7369,7521.0
2024-06-28 12:20:00,125.6,125.85,125.59,125.83,4170.0,122.7272,122.9714,122.7174,122.9519,4170.0
2024-06-28 12:30:00,125.83,125.92,125.78,125.78,8156.0,122.9519,123.0398,122.903,122.903,8156.0
2024-06-28 12:40:00,125.78,125.84,125.67,125.71,4583.0,122.903,122.9617,122.7955,122.8346,4583.0
2024-06-28 12:50:00,125.69,125.7,125.61,125.7,5407.0,122.8151,122.8249,122.7369,122.8249,5407.0
2024-06-28 13:00:00,125.71,125.79,125.7,125.73,4741.0,122.8346,122.9128,122.8249,122.8542,4741.0
2024-06-28 13:10:00,125.73,125.82,125.71,125.81,5577.0,122.8542,122.9421,122.8346,122.9323,5577.0
2024-06-28 13:20:00,125.8,125.82,125.62,125.62,5756.0,122.9226,122.9421,122.7467,122.7467,5756.0
2024-06-28 13:30:00,125.64,125.75,125.64,125.72,4449.0,122.7662,122.8737,122.7662,122.8444,4449.0
2024-06-28 13:40:00,125.72,125.79,125.7,125.76,3107.0,122.8444,122.9128,122.8249,122.8835,3107.0
2024-06-28 13:50:00,125.74,125.89,125.74,125.78,5897.0,122.8639,123.0105,122.8639,122.903,5897.0
2024-06-28 14:00:00,125.81,125.89,125.71,125.76,6771.0,122.9323,123.0105,122.8346,122.8835,6771.0
2024-06-28 14:10:00,125.81,125.88,125.78,125.88,3890.0,122.9323,123.0007,122.903,123.0007,3890.0
2024-06-28 14:20:00,125.84,125.84,125.64,125.72,11181.0,122.9617,122.9617,122.7662,122.8444,11181.0
2024-06-28 14:30:00,125.69,125.7,125.56,125.56,7613.0,122.8151,122.8249,122.6881,122.6881,7613.0
2024-06-28 14:40:00,125.56,125.59,125.37,125.39,22115.0,122.6881,122.7174,122.5024,122.522,22115.0
2024-06-28 14:50:00,125.35,125.51,125.35,125.4,6040.0,122.4829,122.6392,122.4829,122.5317,6040.0
2024-06-28 15:00:00,125.32,125.33,125.11,125.11,6558.0,122.4536,122.4633,122.2484,122.2484,6558.0
2024-06-28 15:10:00,125.08,125.2,125.06,125.16,10159.0,122.219,122.3363,122.1995,122.2972,10159.0
2024-06-28 15:20:00,125.14,125.25,125.12,125.17,13072.0,122.2777,122.3852,122.2581,122.307,13072.0
2024-06-28 15:30:00,125.16,125.37,124.93,125.37,10025.0,122.2972,122.5024,122.0725,122.5024,10025.0
2024-06-28 15:40:00,125.36,125.52,125.34,125.39,30553.0,122.4926,122.649,122.4731,122.522,30553.0
2024-06-28 15:50:00,125.44,125.96,125.44,125.89,120280.0,122.5708,123.0789,122.5708,123.0105,120280.0
2024-07-01 09:30:00,126.01,126.3,125.77,125.87,10763.0,123.1278,123.4111,122.8933,122.991,10763.0
2024-07-01 09:40:00,125.88,126.0,125.69,126.0,12342.0,123.0007,123.118,122.8151,123.118,12342.0
2024-07-01 09:50:00,126.01,126.43,125.99,126.2,19074.0,123.1278,123.5382,123.1082,123.3134,19074.0
2024-07-01 10:00:00,126.25,126.36,125.71,125.75,14808.0,123.3623,123.4698,122.8346,122.8737,14808.0
2024-07-01 10:10:00,125.72,125.72,124.88,124.96,14790.0,122.8444,122.8444,122.0236,122.1018,14790.0
2024-07-01 10:20:00,124.95,124.99,124.59,124.93,7382.0,122.092,122.1311,121.7403,122.0725,7382.0
2024-07-01 10:30:00,124.86,124.86,124.33,124.48,12064.0,122.0041,122.0041,121.4862,121.6328,12064.0
2024-07-01 10:40:00,124.55,124.69,124.25,124.28,9729.0,121.7012,121.838,121.408,121.4373,9729.0
2024-07-01 10:50:00,124.29,124.54,123.92,123.92,60392.0,121.4471,121.6914,121.0856,121.0856,60392.0
2024-07-01 11:00:00,124.08,124.28,123.8,124.2,14237.0,121.2419,121.4373,120.9683,121.3592,14237.0
2024-07-01 11:10:00,124.09,124.23,123.81,123.87,3467.0,121.2517,121.3885,120.9781,121.0367,3467.0
2024-07-01 11:20:00,123.83,124.05,123.69,123.81,6355.0,120.9976,121.2126,120.8608,120.9781,6355.0
2024-07-01 11:30:00,123.91,123.95,123.74,123.83,6734.0,121.0758,121.1149,120.9097,120.9976,6734.0
2024-07-01 11:40:00,123.86,124.06,123.76,124.04,11036.0,121.0269,121.2224,120.9292,121.2028,11036.0
2024-07-01 11:50:00,124.11,124.4,124.08,124.26,7322.0,121.2712,121.5546,121.2419,121.4178,7322.0
2024-07-01 12:00:00,124.24,124.31,124.08,124.22,6896.0,121.3983,121.4667,121.2419,121.3787,6896.0
2024-07-01 12:10:00,124.25,124.34,124.22,124.25,5223.0,121.408,121.496,121.3787,121.408,5223.0
2024-07-01 12:20:00,124.27,124.35,124.15,124.31,7804.0,121.4276,121.5057,121.3103,121.4667,7804.0
2024-07-01 12:30:00,124.29,124.35,124.07,124.07,8243.0,121.4471,121.5057,121.2321,121.2321,8243.0
2024-07-01 12:40:00,124.09,124.21,124.08,124.15,5273.0,121.2517,121.3689,121.2419,121.3103,5273.0
2024-07-01 12:50:00,124.09,124.13,123.88,124.13,6839.0,121.2517,121.2908,121.0465,121.2908,6839.0
2024-07-01 13:00:00,124.14,124.18,124.05,124.18,2822.0,121.3005,121.3396,121.2126,121.3396,2822.0
2024-07-01 13:10:00,124.12,124.13,124.02,124.07,7506.0,121.281,121.2908,121.1833,121.2321,7506.0
2024-07-01 13:20:00,124.07,124.24,124.0,124.2,6773.0,121.2321,121.3983,121.1637,121.3592,6773.0
2024-07-01 13:30:00,124.17,124.32,124.17,124.27,8696.0,121.3299,121.4764,121.3299,121.4276,8696.0
2024-07-01 13:40:00,124.26,124.39,124.18,124.36,6712.0,121.4178,121.5448,121.3396,121.5155,6712.0
2024-07-01 13:50:00,124.37,124.47,124.35,124.47,11022.0,121.5253,121.623,121.5057,121.623,11022.0
2024-07-01 14:00:00,124.42,124.5,124.33,124.43,8962.0,121.5741,121.6523,121.4862,121.5839,8962.0
2024-07-01 14:10:00,124.42,124.59,124.41,124.46,10236.0,121.5741,121.7403,121.5644,121.6132,10236.0
2024-07-01 14:20:00,124.48,124.55,124.24,124.32,14273.0,121.6328,121.7012,121.3983,121.4764,14273.0
2024-07-01 14:30:00,124.28,124.28,124.1,124.12,8370.0,121.4373,121.4373,121.2615,121.281,8370.0
2024-07-01 14:40:00,124.09,124.21,124.08,124.21,11636.0,121.2517,121.3689,121.2419,121.3689,11636.0
2024-07-01 14:50:00,124.22,124.29,124.13,124.13,10631.0,121.3787,121.4471,121.2908,121.2908,10631.0
2024-07-01 15:00:00,124.11,124.13,123.87,123.89,9289.0,121.2712,121.2908,121.0367,121.0563,9289.0
2024-07-01 15:10:00,123.91,123.94,123.82,123.84,15103.0,121.0758,121.1051,120.9879,121.0074,15103.0
2024-07-01 15:20:00,123.84,123.86,123.66,123.81,23766.0,121.0074,121.0269,120.8315,120.9781,23766.0
2024-07-01 15:30:00,123.8,124.22,123.79,124.11,21984.0,120.9683,121.3787,120.9586,121.2712,21984.0
2024-07-01 15:40:00,124.1,124.22,124.04,124.09,28861.0,121.2615,121.3787,121.2028,121.2517,28861.0
2024-07-01 15:50:00,124.1,124.37,123.93,123.95,115028.0,121.2615,121.5253,121.0953,121.1149,115028.0
2024-07-02 09:30:00,124.02,124.88,124.02,124.88,17112.0,121.1833,122.0236,121.1833,122.0236,17112.0
2024-07-02 09:40:00,125.14,125.39,124.51,124.57,6441.0,122.2777,122.522,121.6621,121.7207,6441.0
2024-07-02 09:50:00,124.69,124.69,124.14,124.33,4612.0,121.838,121.838,121.3005,121.4862,4612.0
2024-07-02 10:00:00,124.12,124.4,123.99,124.27,8910.0,121.281,121.5546,121.154,121.4276,8910.0
2024-07-02 10:10:00,124.27,124.49,124.17,124.38,8352.0,121.4276,121.6425,121.3299,121.5351,8352.0
2024-07-02 10:20:00,124.41,124.49,124.25,124.32,5463.0,121.5644,121.6425,121.408,121.4764,5463.0
2024-07-02 10:30:00,124.34,124.62,124.31,124.61,4811.0,121.496,121.7696,121.4667,121.7598,4811.0
2024-07-02 10:40:00,124.52,124.52,124.3,124.36,3402.0,121.6719,121.6719,121.4569,121.5155,3402.0
2024-07-02 10:50:00,124.41,124.41,124.23,124.31,3797.0,121.5644,121.5644,121.3885,121.4667,3797.0
2024-07-02 11:00:00,124.38,124.43,124.15,124.17,3107.0,121.5351,121.5839,121.3103,121.3299,3107.0
2024-07-02 11:10:00,124.15,124.41,124.11,124.41,5267.0,121.3103,121.5644,121.2712,121.5644,5267.0
2024-07-02 11:20:00,124.41,124.58,124.4,124.43,8428.0,121.5644,121.7305,121.5546,121.5839,8428.0
2024-07-02 11:30:00,124.42,124.45,124.23,124.33,4532.0,121.5741,121.6035,121.3885,121.4862,4532.0
2024-07-02 11:40:00,124.38,124.51,124.37,124.5,4489.0,121.5351,121.6621,121.5253,121.6523,4489.0
2024-07-02 11:50:00,124.51,124.55,124.43,124.52,9111.0,121.6621,121.7012,121.5839,121.6719,9111.0
2024-07-02 12:00:00,124.5,124.54,124.43,124.54,5170.0,121.6523,121.6914,121.5839,121.6914,5170.0
2024-07-02 12:10:00,124.48,124.52,124.34,124.4,7519.0,121.6328,121.6719,121.496,121.5546,7519.0
2024-07-02 12:20:00,124.37,124.51,124.36,124.39,8811.0,121.5253,121.6621,121.5155,121.5448,8811.0
2024-07-02 12:30:00,124.34,124.37,124.3,124.3,3733.0,121.496,121.5253,121.4569,121.4569,3733.0
2024-07-02 12:40:00,124.29,124.3,124.22,124.25,3881.0,121.4471,121.4569,121.3787,121.408,3881.0
2024-07-02 12:50:00,124.24,124.24,124.0,124.03,5056.0,121.3983,121.3983,121.1637,121.1931,5056.0
2024-07-02 13:00:00,124.0,124.08,123.91,124.08,5691.0,121.1637,121.2419,121.0758,121.2419,5691.0
2024-07-02 13:10:00,124.09,124.1,124.02,124.03,6924.0,121.2517,121.2615,121.1833,121.1931,6924.0
2024-07-02 13:20:00,124.03,124.08,123.94,123.97,7670.0,121.1931,121.2419,121.1051,121.1344,7670.0
2024-07-02 13:30:00,124.0,124.0,123.85,123.88,4714.0,121.1637,121.1637,121.0172,121.0465,4714.0
2024-07-02 13:40:00,123.86,123.87,123.74,123.8,7805.0,121.0269,121.0367,120.9097,120.9683,7805.0
2024-07-02 13:50:00,123.79,123.88,123.67,123.86,10164.0,120.9586,121.0465,120.8413,121.0269,10164.0
2024-07-02 14:00:00,123.85,123.94,123.76,123.84,7247.0,121.0172,121.1051,120.9292,121.0074,7247.0
2024-07-02 14:10:00,123.8,123.93,123.8,123.92,6424.0,120.9683,121.0953,120.9683,121.0856,6424.0
2024-07-02 14:20:00,123.93,123.94,123.87,123.88,8287.0,121.0953,121.1051,121.0367,121.0465,8287.0
2024-07-02 14:30:00,123.87,123.99,123.86,123.92,8309.0,121.0367,121.154,121.0269,121.0856,8309.0
2024-07-02 14:40:00,123.96,124.08,123.94,123.94,13466.0,121.1247,121.2419,121.1051,121.1051,13466.0
2024-07-02 14:50:00,123.94,124.15,123.93,124.0,12108.0,121.1051,121.3103,121.0953,121.1637,12108.0
2024-07-02 15:00:00,124.0,124.05,123.86,124.03,7529.0,121.1637,121.2126,121.0269,121.1931,7529.0
2024-07-02 15:10:00,124.03,124.09,124.02,124.08,7466.0,121.1931,121.2517,121.1833,121.2419,7466.0
2024-07-02 15:20:00,124.11,124.34,124.1,124.3,10304.0,121.2712,121.496,121.2615,121.4569,10304.0
2024-07-02 15:30:00,124.29,124.5,124.27,124.45,12496.0,121.4471,121.6523,121.4276,121.6035,12496.0
2024-07-02 15:40:00,124.46,124.66,124.46,124.59,21421.0,121.6132,121.8087,121.6132,121.7403,21421.0
2024-07-02 15:50:00,124.57,124.89,124.51,124.88,169740.0,121.7207,122.0334,121.6621,122.0236,169740.0
2024-07-03 09:30:00,124.97,125.24,124.6,124.61,11362.0,122.1116,122.3754,121.75,121.7598,11362.0
2024-07-03 09:40:00,124.48,125.03,124.48,124.92,12755.0,121.6328,122.1702,121.6328,122.0627,12755.0
2024-07-03 09:50:00,124.98,125.58,124.94,125.47,15974.0,122.1213,122.7076,122.0822,122.6001,15974.0
2024-07-03 10:00:00,125.46,125.65,125.26,125.38,23606.0,122.5904,122.776,122.3949,122.5122,23606.0
2024-07-03 10:10:00,125.27,125.68,125.11,125.53,18016.0,122.4047,122.8053,122.2484,122.6588,18016.0
2024-07-03 10:20:00,125.5,125.5,125.03,125.07,7356.0,122.6294,122.6294,122.1702,122.2093,7356.0
2024-07-03 10:30:00,125.06,125.15,124.64,124.85,8979.0,122.1995,122.2874,121.7891,121.9943,8979.0
2024-07-03 10:40:00,124.76,124.89,124.66,124.83,20856.0,121.9064,122.0334,121.8087,121.9748,20856.0
2024-07-03 10:50:00,124.93,125.04,124.87,125.01,21477.0,122.0725,122.18,122.0138,122.1506,21477.0
2024-07-03 11:00:00,124.98,125.15,124.84,124.84,13933.0,122.1213,122.2874,121.9845,121.9845,13933.0
2024-07-03 11:10:00,124.84,124.88,124.7,124.79,65723.0,121.9845,122.0236,121.8477,121.9357,65723.0
2024-07-03 11:20:00,124.8,124.85,124.72,124.85,7413.0,121.9454,121.9943,121.8673,121.9943,7413.0
2024-07-03 11:30:00,124.78,125.03,124.77,124.99,13451.0,121.9259,122.1702,121.9161,122.1311,13451.0
2024-07-03 11:40:00,124.98,124.98,124.81,124.89,7908.0,122.1213,122.1213,121.9552,122.0334,7908.0
2024-07-03 11:50:00,124.88,124.99,124.83,124.91,11283.0,122.0236,122.1311,121.9748,122.0529,11283.0
2024-07-03 12:00:00,124.87,124.99,124.84,124.98,9727.0,122.0138,122.1311,121.9845,122.1213,9727.0
2024-07-03 12:10:00,124.95,125.0,124.93,124.98,3966.0,122.092,122.1409,122.0725,122.1213,3966.0
2024-07-03 12:20:00,124.97,124.98,124.84,124.85,7628.0,122.1116,122.1213,121.9845,121.9943,7628.0
2024-07-03 12:30:00,124.84,124.89,124.76,124.83,15544.0,121.9845,122.0334,121.9064,121.9748,15544.0
2024-07-03 12:40:00,124.78,125.05,124.77,124.98,18119.0,121.9259,122.1897,121.9161,122.1213,18119.0
2024-07-03 12:50:00,124.96,125.28,124.74,124.84,57413.0,122.1018,122.4145,121.8868,121.9845,57413.0
2024-07-05 09:30:00,124.52,124.97,124.15,124.7,19684.0,121.6719,122.1116,121.3103,121.8477,19684.0
2024-07-05 09:40:00,124.69,124.87,124.55,124.59,9387.0,121.838,122.0138,121.7012,121.7403,9387.0
2024-07-05 09:50:00,124.5,124.87,124.48,124.71,3994.0,121.6523,122.0138,121.6328,121.8575,3994.0
2024-07-05 10:00:00,124.72,124.72,124.31,124.58,38506.0,121.8673,121.8673,121.4667,121.7305,38506.0
2024-07-05 10:10:00,124.53,124.83,124.41,124.67,5332.0,121.6816,121.9748,121.5644,121.8184,5332.0
2024-07-05 10:20:00,124.66,124.7,124.4,124.4,4231.0,121.8087,121.8477,121.5546,121.5546,4231.0
2024-07-05 10:30:00,124.26,124.54,124.22,124.37,3819.0,121.4178,121.6914,121.3787,121.5253,3819.0
2024-07-05 10:40:00,124.39,124.75,124.39,124.69,4542.0,121.5448,121.8966,121.5448,121.838,4542.0
2024-07-05 10:50:00,124.65,124.82,124.63,124.68,6391.0,121.7989,121.965,121.7793,121.8282,6391.0
2024-07-05 11:00:00,124.68,124.77,124.57,124.57,4425.0,121.8282,121.9161,121.7207,121.7207,4425.0
2024-07-05 11:10:00,124.53,124.63,124.48,124.54,4067.0,121.6816,121.7793,121.6328,121.6914,4067.0
2024-07-05 11:20:00,124.46,124.48,124.16,124.27,7631.0,121.6132,121.6328,121.3201,121.4276,7631.0
2024-07-05 11:30:00,124.29,124.31,124.13,124.25,23170.0,121.4471,121.4667,121.2908,121.408,23170.0
2024-07-05 11:40:00,124.29,124.46,124.04,124.45,9743.0,121.4471,121.6132,121.2028,121.6035,9743.0
2024-07-05 11:50:00,124.46,124.52,124.42,124.42,5717.0,121.6132,121.6719,121.5741,121.5741,5717.0
2024-07-05 12:00:00,124.4,124.4,124.25,124.36,7396.0,121.5546,121.5546,121.408,121.5155,7396.0
2024-07-05 12:10:00,124.37,124.44,124.36,124.39,5260.0,121.5253,121.5937,121.5155,121.5448,5260.0
2024-07-05 12:20:00,124.42,124.45,124.22,124.23,7239.0,121.5741,121.6035,121.3787,121.3885,7239.0
2024-07-05 12:30:00,124.23,124.45,124.22,124.44,7449.0,121.3885,121.6035,121.3787,121.5937,7449.0
2024-07-05 12:40:00,124.43,124.54,124.42,124.54,6710.0,121.5839,121.6914,121.5741,121.6914,6710.0
2024-07-05 12:50:00,124.53,124.59,124.53,124.59,3221.0,121.6816,121.7403,121.6816,121.7403,3221.0
2024-07-05 13:00:00,124.57,124.58,124.46,124.58,7680.0,121.7207,121.7305,121.6132,121.7305,7680.0
2024-07-05 13:10:00,124.58,124.58,124.49,124.52,8774.0,121.7305,121.7305,121.6425,121.6719,8774.0
2024-07-05 13:20:00,124.56,124.63,124.5,124.58,6644.0,121.7109,121.7793,121.6523,121.7305,6644.0
2024-07-05 13:30:00,124.59,124.82,124.59,124.82,2072.0,121.7403,121.965,121.7403,121.965,2072.0
2024-07-05 13:40:00,124.86,124.87,124.79,124.82,7357.0,122.0041,122.0138,121.9357,121.965,7357.0
2024-07-05 13:50:00,124.81,124.9,124.8,124.87,4716.0,121.9552,122.0432,121.9454,122.0138,4716.0
2024-07-05 14:00:00,124.85,124.85,124.74,124.78,7131.0,121.9943,121.9943,121.8868,121.9259,7131.0
2024-07-05 14:10:00,124.79,124.86,124.74,124.75,6050.0,121.9357,122.0041,121.8868,121.8966,6050.0
2024-07-05 14:20:00,124.73,124.83,124.73,124.82,8623.0,121.8771,121.9748,121.8771,121.965,8623.0
2024-07-05 14:30:00,124.83,124.88,124.77,124.8,7639.0,121.9748,122.0236,121.9161,121.9454,7639.0
2024-07-05 14:40:00,124.78,124.89,124.78,124.86,5227.0,121.9259,122.0334,121.9259,122.0041,5227.0
2024-07-05 14:50:00,124.86,124.91,124.83,124.85,5934.0,122.0041,122.0529,121.9748,121.9943,5934.0
2024-07-05 15:00:00,124.87,124.94,124.83,124.94,8426.0,122.0138,122.0822,121.9748,122.0822,8426.0
2024-07-05 15:10:00,124.94,124.99,124.89,124.92,11252.0,122.0822,122.1311,122.0334,122.0627,11252.0
2024-07-05 15:20:00,124.93,125.02,124.9,124.94,12354.0,122.0725,122.1604,122.0432,122.0822,12354.0
2024-07-05 15:30:00,124.92,125.02,124.92,124.99,13406.0,122.0627,122.1604,122.0627,122.1311,13406.0
2024-07-05 15:40:00,125.0,125.09,124.91,125.08,22426.0,122.1409,122.2288,122.0529,122.219,22426.0
2024-07-05 15:50:00,125.09,125.44,125.06,125.25,104570.0,122.2288,122.5708,122.1995,122.3852,104570.0
2024-07-08 09:30:00,125.88,126.44,125.88,126.28,8699.0,123.0007,123.5479,123.0007,123.3916,8699.0
2024-07-08 09:40:00,126.31,126.59,126.19,126.57,22627.0,123.4209,123.6945,123.3037,123.675,22627.0
2024-07-08 09:50:00,126.52,126.55,126.32,126.33,8015.0,123.6261,123.6554,123.4307,123.4405,8015.0
2024-07-08 10:00:00,126.46,126.65,126.42,126.65,14349.0,123.5675,123.7531,123.5284,123.7531,14349.0
2024-07-08 10:10:00,126.65,126.79,126.36,126.44,19619.0,123.7531,123.8899,123.4698,123.5479,19619.0
2024-07-08 10:20:00,126.44,126.53,126.28,126.36,6860.0,123.5479,123.6359,123.3916,123.4698,6860.0
2024-07-08 10:30:00,126.34,126.66,126.32,126.62,53134.0,123.4502,123.7629,123.4307,123.7238,53134.0
2024-07-08 10:40:00,126.62,126.79,126.47,126.73,6720.0,123.7238,123.8899,123.5773,123.8313,6720.0
2024-07-08 10:50:00,126.78,126.94,126.75,126.8,6514.0,123.8802,124.0365,123.8508,123.8997,6514.0
2024-07-08 11:00:00,126.75,126.79,126.54,126.59,3146.0,123.8508,123.8899,123.6456,123.6945,3146.0
2024-07-08 11:10:00,126.59,126.64,126.35,126.51,14489.0,123.6945,123.7434,123.46,123.6163,14489.0
2024-07-08 11:20:00,126.46,126.51,126.3,126.5,22002.0,123.5675,123.6163,123.4111,123.6066,22002.0
2024-07-08 11:30:00,126.48,126.53,126.39,126.41,11027.0,123.587,123.6359,123.4991,123.5186,11027.0
2024-07-08 11:40:00,126.39,126.42,126.2,126.27,14795.0,123.4991,123.5284,123.3134,123.3818,14795.0
2024-07-08 11:50:00,126.24,126.26,126.06,126.1,8315.0,123.3525,123.3721,123.1766,123.2157,8315.0
2024-07-08 12:00:00,126.13,126.18,126.06,126.14,7750.0,123.245,123.2939,123.1766,123.2548,7750.0
2024-07-08 12:10:00,126.16,126.35,126.13,126.34,4260.0,123.2743,123.46,123.245,123.4502,4260.0
2024-07-08 12:20:00,126.33,126.4,126.29,126.38,6907.0,123.4405,123.5089,123.4014,123.4893,6907.0
2024-07-08 12:30:00,126.38,126.59,126.37,126.52,13019.0,123.4893,123.6945,123.4795,123.6261,13019.0
2024-07-08 12:40:00,126.55,126.65,126.51,126.6,19661.0,123.6554,123.7531,123.6163,123.7043,19661.0
2024-07-08 12:50:00,126.63,126.78,126.53,126.71,9410.0,123.7336,123.8802,123.6359,123.8118,9410.0
2024-07-08 13:00:00,126.7,126.72,126.63,126.63,4364.0,123.802,123.8215,123.7336,123.7336,4364.0
2024-07-08 13:10:00,126.63,126.76,126.63,126.73,4343.0,123.7336,123.8606,123.7336,123.8313,4343.0
2024-07-08 13:20:00,126.76,126.82,126.7,126.73,5916.0,123.8606,123.9192,123.802,123.8313,5916.0
2024-07-08 13:30:00,126.7,126.87,126.69,126.83,6653.0,123.802,123.9681,123.7922,123.929,6653.0
2024-07-08 13:40:00,126.83,126.84,126.72,126.76,8836.0,123.929,123.9388,123.8215,123.8606,8836.0
2024-07-08 13:50:00,126.78,126.8,126.73,126.78,5047.0,123.8802,123.8997,123.8313,123.8802,5047.0
2024-07-08 14:00:00,126.8,126.8,126.64,126.78,6022.0,123.8997,123.8997,123.7434,123.8802,6022.0
2024-07-08 14:10:00,126.79,126.85,126.76,126.76,6684.0,123.8899,123.9486,123.8606,123.8606,6684.0
2024-07-08 14:20:00,126.74,126.82,126.72,126.76,7785.0,123.8411,123.9192,123.8215,123.8606,7785.0
2024-07-08 14:30:00,126.76,126.82,126.73,126.76,6184.0,123.8606,123.9192,123.8313,123.8606,6184.0
2024-07-08 14:40:00,126.75,126.77,126.63,126.63,6253.0,123.8508,123.8704,123.7336,123.7336,6253.0
2024-07-08 14:50:00,126.63,126.69,126.61,126.68,6829.0,123.7336,123.7922,123.714,123.7824,6829.0
2024-07-08 15:00:00,126.66,126.72,126.63,126.63,7785.0,123.7629,123.8215,123.7336,123.7336,7785.0
2024-07-08 15:10:00,126.63,126.74,126.62,126.67,9733.0,123.7336,123.8411,123.7238,123.7727,9733.0
2024-07-08 15:20:00,126.69,126.74,126.62,126.74,7985.0,123.7922,123.8411,123.7238,123.8411,7985.0
2024-07-08 15:30:00,126.71,126.8,126.65,126.79,16038.0,123.8118,123.8997,123.7531,123.8899,16038.0
2024-07-08 15:40:00,126.78,126.81,126.5,126.62,22541.0,123.8802,123.9095,123.6066,123.7238,22541.0
2024-07-08 15:50:00,126.6,127.11,126.52,127.01,127310.0,123.7043,124.2026,123.6261,124.1049,127310.0
2024-07-09 09:30:00,126.67,126.68,126.26,126.58,23020.0,123.7727,123.7824,123.3721,123.6847,23020.0
2024-07-09 09:40:00,126.59,126.97,126.52,126.83,9016.0,123.6945,124.0658,123.6261,123.929,9016.0
2024-07-09 09:50:00,126.71,126.78,126.64,126.67,12870.0,123.8118,123.8802,123.7434,123.7727,12870.0
2024-07-09 10:00:00,126.68,126.79,126.35,126.35,14331.0,123.7824,123.8899,123.46,123.46,14331.0
2024-07-09 10:10:00,126.35,126.4,125.98,125.98,23588.0,123.46,123.5089,123.0985,123.0985,23588.0
2024-07-09 10:20:00,125.91,126.16,125.75,126.15,8531.0,123.0301,123.2743,122.8737,123.2646,8531.0
2024-07-09 10:30:00,126.03,126.22,126.0,126.15,4492.0,123.1473,123.333,123.118,123.2646,4492.0
2024-07-09 10:40:00,126.16,126.16,125.95,126.03,10774.0,123.2743,123.2743,123.0691,123.1473,10774.0
2024-07-09 10:50:00,126.0,126.06,125.91,125.97,9961.0,123.118,123.1766,123.0301,123.0887,9961.0
2024-07-09 11:00:00,125.97,126.04,125.92,125.95,8174.0,123.0887,123.1571,123.0398,123.0691,8174.0
2024-07-09 11:10:00,125.9,125.99,125.8,125.81,9271.0,123.0203,123.1082,122.9226,122.9323,9271.0
2024-07-09 11:20:00,125.8,125.86,125.76,125.8,6950.0,122.9226,122.9812,122.8835,122.9226,6950.0
2024-07-09 11:30:00,125.81,126.02,125.76,125.96,12460.0,122.9323,123.1375,122.8835,123.0789,12460.0
2024-07-09 11:40:00,125.98,126.02,125.96,125.98,5356.0,123.0985,123.1375,123.0789,123.0985,5356.0
2024-07-09 11:50:00,125.96,126.02,125.93,125.94,12531.0,123.0789,123.1375,123.0496,123.0594,12531.0
2024-07-09 12:00:00,125.95,126.07,125.75,125.78,5642.0,123.0691,123.1864,122.8737,122.903,5642.0
2024-07-09 12:10:00,125.8,125.85,125.75,125.83,3341.0,122.9226,122.9714,122.8737,122.9519,3341.0
2024-07-09 12:20:00,125.77,125.86,125.77,125.83,4478.0,122.8933,122.9812,122.8933,122.9519,4478.0
2024-07-09 12:30:00,125.84,125.91,125.79,125.81,6679.0,122.9617,123.0301,122.9128,122.9323,6679.0
2024-07-09 12:40:00,125.84,126.09,125.84,126.06,11913.0,122.9617,123.2059,122.9617,123.1766,11913.0
2024-07-09 12:50:00,126.03,126.06,125.97,126.03,4182.0,123.1473,123.1766,123.0887,123.1473,4182.0
2024-07-09 13:00:00,126.04,126.2,126.04,126.13,8587.0,123.1571,123.3134,123.1571,123.245,8587.0
2024-07-09 13:10:00,126.12,126.26,126.06,126.13,11463.0,123.2353,123.3721,123.1766,123.245,11463.0
2024-07-09 13:20:00,126.13,126.26,126.08,126.26,5019.0,123.245,123.3721,123.1962,123.3721,5019.0
2024-07-09 13:30:00,126.26,126.33,126.21,126.27,12506.0,123.3721,123.4405,123.3232,123.3818,12506.0
2024-07-09 13:40:00,126.27,126.27,126.16,126.2,6207.0,123.3818,123.3818,123.2743,123.3134,6207.0
2024-07-09 13:50:00,126.2,126.21,126.03,126.04,12148.0,123.3134,123.3232,123.1473,123.1571,12148.0
2024-07-09 14:00:00,126.0,126.14,125.94,126.1,12102.0,123.118,123.2548,123.0594,123.2157,12102.0
2024-07-09 14:10:00,126.14,126.2,126.12,126.19,6317.0,123.2548,123.3134,123.2353,123.3037,6317.0
2024-07-09 14:20:00,126.2,126.2,126.04,126.04,5896.0,123.3134,123.3134,123.1571,123.1571,5896.0
2024-07-09 14:30:00,125.98,126.13,125.94,125.94,10642.0,123.0985,123.245,123.0594,123.0594,10642.0
2024-07-09 14:40:00,125.92,125.92,125.68,125.71,7936.0,123.0398,123.0398,122.8053,122.8346,7936.0
2024-07-09 14:50:00,125.71,125.78,125.68,125.78,11130.0,122.8346,122.903,122.8053,122.903,11130.0
2024-07-09 15:00:00,125.77,125.77,125.47,125.52,8127.0,122.8933,122.8933,122.6001,122.649,8127.0
2024-07-09 15:10:00,125.52,125.61,125.45,125.6,8445.0,122.649,122.7369,122.5806,122.7272,8445.0
2024-07-09 15:20:00,125.59,125.61,125.49,125.54,9986.0,122.7174,122.7369,122.6197,122.6685,9986.0
2024-07-09 15:30:00,125.51,125.6,125.47,125.55,13307.0,122.6392,122.7272,122.6001,122.6783,13307.0
2024-07-09 15:40:00,125.55,125.58,125.43,125.51,23076.0,122.6783,122.7076,122.561,122.6392,23076.0
2024-07-09 15:50:00,125.51,125.53,125.17,125.25,94132.0,122.6392,122.6588,122.307,122.3852,94132.0
2024-07-10 09:30:00,126.5,126.52,125.3,126.09,19861.0,123.6066,123.6261,122.434,123.2059,19861.0
2024-07-10 09:40:00,125.99,126.38,125.83,126.22,7881.0,123.1082,123.4893,122.9519,123.333,7881.0
2024-07-10 09:50:00,126.15,126.15,125.77,125.8,4388.0,123.2646,123.2646,122.8933,122.9226,4388.0
2024-07-10 10:00:00,125.84,125.96,125.78,125.81,6977.0,122.9617,123.0789,122.903,122.9323,6977.0
2024-07-10 10:10:00,125.76,125.94,125.69,125.83,6342.0,122.8835,123.0594,122.8151,122.9519,6342.0
2024-07-10 10:20:00,125.75,125.9,125.74,125.78,4109.0,122.8737,123.0203,122.8639,122.903,4109.0
2024-07-10 10:30:00,125.76,126.15,125.76,125.86,5196.0,122.8835,123.2646,122.8835,122.9812,5196.0
2024-07-10 10:40:00,125.9,125.9,125.66,125.66,4106.0,123.0203,123.0203,122.7858,122.7858,4106.0
2024-07-10 10:50:00,125.72,125.96,125.72,125.96,3653.0,122.8444,123.0789,122.8444,123.0789,3653.0
2024-07-10 11:00:00,125.94,126.09,125.82,126.07,5649.0,123.0594,123.2059,122.9421,123.1864,5649.0
2024-07-10 11:10:00,126.08,126.08,125.86,125.94,5777.0,123.1962,123.1962,122.9812,123.0594,5777.0
2024-07-10 11:20:00,125.93,126.08,125.91,126.06,4670.0,123.0496,123.1962,123.0301,123.1766,4670.0
2024-07-10 11:30:00,126.08,126.12,125.97,126.07,3298.0,123.1962,123.2353,123.0887,123.1864,3298.0
2024-07-10 11:40:00,126.09,126.14,125.99,126.03,4044.0,123.2059,123.2548,123.1082,123.1473,4044.0
2024-07-10 11:50:00,126.02,126.09,125.98,126.08,5969.0,123.1375,123.2059,123.0985,123.1962,5969.0
2024-07-10 12:00:00,126.08,126.15,126.04,126.14,5262.0,123.1962,123.2646,123.1571,123.2548,5262.0
2024-07-10 12:10:00,126.16,126.27,126.09,126.21,8083.0,123.2743,123.3818,123.2059,123.3232,8083.0
2024-07-10 12:20:00,126.25,126.41,126.18,126.38,7495.0,123.3623,123.5186,123.2939,123.4893,7495.0
2024-07-10 12:30:00,126.38,126.38,126.15,126.3,7079.0,123.4893,123.4893,123.2646,123.4111,7079.0
2024-07-10 12:40:00,126.3,126.4,126.3,126.37,8007.0,123.4111,123.5089,123.4111,123.4795,8007.0
2024-07-10 12:50:00,126.35,126.43,126.3,126.43,7088.0,123.46,123.5382,123.4111,123.5382,7088.0
2024-07-10 13:00:00,126.44,126.59,126.41,126.56,7352.0,123.5479,123.6945,123.5186,123.6652,7352.0
2024-07-10 13:10:00,126.56,126.6,126.35,126.44,19563.0,123.6652,123.7043,123.46,123.5479,19563.0
2024-07-10 13:20:00,126.42,126.48,126.27,126.3,17804.0,123.5284,123.587,123.3818,123.4111,17804.0
2024-07-10 13:30:00,126.32,126.32,126.08,126.16,19340.0,123.4307,123.4307,123.1962,123.2743,19340.0
2024-07-10 13:40:00,126.16,126.33,126.16,126.23,6588.0,123.2743,123.4405,123.2743,123.3427,6588.0
2024-07-10 13:50:00,126.25,126.27,126.11,126.25,7178.0,123.3623,123.3818,123.2255,123.3623,7178.0
2024-07-10 14:00:00,126.24,126.24,126.06,126.1,12108.0,123.3525,123.3525,123.1766,123.2157,12108.0
2024-07-10 14:10:00,126.06,126.18,126.04,126.17,6082.0,123.1766,123.2939,123.1571,123.2841,6082.0
2024-07-10 14:20:00,126.15,126.19,126.06,126.16,5484.0,123.2646,123.3037,123.1766,123.2743,5484.0
2024-07-10 14:30:00,126.16,126.22,126.13,126.22,9426.0,123.2743,123.333,123.245,123.333,9426.0
2024-07-10 14:40:00,126.22,126.32,126.2,126.26,10538.0,123.333,123.4307,123.3134,123.3721,10538.0
2024-07-10 14:50:00,126.27,126.36,126.24,126.33,12320.0,123.3818,123.4698,123.3525,123.4405,12320.0
2024-07-10 15:00:00,126.34,126.38,126.29,126.36,13209.0,123.4502,123.4893,123.4014,123.4698,13209.0
2024-07-10 15:10:00,126.33,126.43,126.33,126.41,4043.0,123.4405,123.5382,123.4405,123.5186,4043.0
2024-07-10 15:20:00,126.4,126.46,126.39,126.44,12620.0,123.5089,123.5675,123.4991,123.5479,12620.0
2024-07-10 15:30:00,126.42,126.54,126.4,126.54,16991.0,123.5284,123.6456,123.5089,123.6456,16991.0
2024-07-10 15:40:00,126.56,126.65,126.51,126.65,15198.0,123.6652,123.7531,123.6163,123.7531,15198.0
2024-07-10 15:50:00,126.66,126.88,126.62,126.64,144839.0,123.7629,123.9779,123.7238,123.7434,144839.0
2024-07-11 09:30:00,128.12,128.62,127.6,127.94,19534.0,125.1895,125.6781,124.6814,125.0136,19534.0
2024-07-11 09:40:00,127.86,128.43,127.86,128.43,6579.0,124.9355,125.4924,124.9355,125.4924,6579.0
2024-07-11 09:50:00,128.36,128.69,128.18,128.32,18777.0,125.424,125.7465,125.2481,125.3849,18777.0
2024-07-11 10:00:00,128.31,129.1,128.31,129.09,7124.0,125.3752,126.1471,125.3752,126.1373,7124.0
2024-07-11 10:10:00,129.09,129.33,129.07,129.17,23559.0,126.1373,126.3718,126.1178,126.2155,23559.0
2024-07-11 10:20:00,129.18,129.34,129.07,129.19,6883.0,126.2253,126.3816,126.1178,126.235,6883.0
2024-07-11 10:30:00,129.12,129.29,129.04,129.25,7448.0,126.1666,126.3327,126.0885,126.2937,7448.0
2024-07-11 10:40:00,129.28,129.29,129.05,129.27,9436.0,126.323,126.3327,126.0982,126.3132,9436.0
2024-07-11 10:50:00,129.27,129.27,129.0,129.07,18406.0,126.3132,126.3132,126.0494,126.1178,18406.0
2024-07-11 11:00:00,129.09,129.19,128.92,129.16,9356.0,126.1373,126.235,125.9712,126.2057,9356.0
2024-07-11 11:10:00,129.2,129.28,129.16,129.28,8329.0,126.2448,126.323,126.2057,126.323,8329.0
2024-07-11 11:20:00,129.28,129.46,129.22,129.46,8039.0,126.323,126.4989,126.2644,126.4989,8039.0
2024-07-11 11:30:00,129.39,129.52,129.37,129.46,11848.0,126.4305,126.5575,126.4109,126.4989,11848.0
2024-07-11 11:40:00,129.48,129.48,129.3,129.34,22639.0,126.5184,126.5184,126.3425,126.3816,22639.0
2024-07-11 11:50:00,129.36,129.68,129.36,129.62,10398.0,126.4011,126.7138,126.4011,126.6552,10398.0
2024-07-11 12:00:00,129.61,129.61,129.13,129.2,9976.0,126.6454,126.6454,126.1764,126.2448,9976.0
2024-07-11 12:10:00,129.26,129.42,129.23,129.35,12338.0,126.3034,126.4598,126.2741,126.3914,12338.0
2024-07-11 12:20:00,129.35,129.35,129.1,129.1,6934.0,126.3914,126.3914,126.1471,126.1471,6934.0
2024-07-11 12:30:00,129.1,129.22,128.98,129.11,11218.0,126.1471,126.2644,126.0298,126.1569,11218.0
2024-07-11 12:40:00,129.13,129.13,128.98,129.1,6628.0,126.1764,126.1764,126.0298,126.1471,6628.0
2024-07-11 12:50:00,129.07,129.32,129.04,129.3,8050.0,126.1178,126.3621,126.0885,126.3425,8050.0
2024-07-11 13:00:00,129.34,129.34,129.12,129.2,9342.0,126.3816,126.3816,126.1666,126.2448,9342.0
2024-07-11 13:10:00,129.13,129.17,129.1,129.13,7332.0,126.1764,126.2155,126.1471,126.1764,7332.0
2024-07-11 13:20:00,129.15,129.16,129.03,129.12,11971.0,126.196,126.2057,126.0787,126.1666,11971.0
2024-07-11 13:30:00,129.09,129.23,129.09,129.13,6765.0,126.1373,126.2741,126.1373,126.1764,6765.0
2024-07-11 13:40:00,129.12,129.25,129.11,129.16,6953.0,126.1666,126.2937,126.1569,126.2057,6953.0
2024-07-11 13:50:00,129.13,129.28,129.13,129.27,6342.0,126.1764,126.323,126.1764,126.3132,6342.0
2024-07-11 14:00:00,129.27,129.39,129.23,129.39,9545.0,126.3132,126.4305,126.2741,126.4305,9545.0
2024-07-11 14:10:00,129.39,129.55,129.39,129.48,7065.0,126.4305,126.5868,126.4305,126.5184,7065.0
2024-07-11 14:20:00,129.45,129.51,129.36,129.49,10078.0,126.4891,126.5477,126.4011,126.5282,10078.0
2024-07-11 14:30:00,129.47,129.64,129.35,129.44,50999.0,126.5086,126.6747,126.3914,126.4793,50999.0
2024-07-11 14:40:00,129.47,129.56,129.43,129.55,9899.0,126.5086,126.5966,126.4695,126.5868,9899.0
2024-07-11 14:50:00,129.54,129.61,129.4,129.47,14095.0,126.577,126.6454,126.4402,126.5086,14095.0
2024-07-11 15:00:00,129.47,129.47,129.26,129.28,11268.0,126.5086,126.5086,126.3034,126.323,11268.0
2024-07-11 15:10:00,129.29,129.4,129.26,129.4,15668.0,126.3327,126.4402,126.3034,126.4402,15668.0
2024-07-11 15:20:00,129.42,129.45,129.3,129.43,23056.0,126.4598,126.4891,126.3425,126.4695,23056.0
2024-07-11 15:30:00,129.4,129.43,129.32,129.33,12658.0,126.4402,126.4695,126.3621,126.3718,12658.0
2024-07-11 15:40:00,129.32,129.65,129.31,129.64,26433.0,126.3621,126.6845,126.3523,126.6747,26433.0
2024-07-11 15:50:00,129.64,129.84,129.6,129.63,131502.0,126.6747,126.8702,126.6357,126.665,131502.0
2024-07-12 09:30:00,130.56,130.56,129.84,130.27,17271.0,127.5737,127.5737,126.8702,127.2903,17271.0
2024-07-12 09:40:00,130.27,130.35,130.01,130.35,8320.0,127.2903,127.3685,127.0363,127.3685,8320.0
2024-07-12 09:50:00,130.14,130.14,129.86,129.89,3585.0,127.1633,127.1633,126.8897,126.919,3585.0
2024-07-12 10:00:00,129.89,130.26,129.88,130.22,6309.0,126.919,127.2806,126.9093,127.2415,6309.0
2024-07-12 10:10:00,130.22,130.67,130.18,130.67,7425.0,127.2415,127.6812,127.2024,127.6812,7425.0
2024-07-12 10:20:00,130.69,131.34,130.67,131.33,19595.0,127.7007,128.3359,127.6812,128.3261,19595.0
2024-07-12 10:30:00,131.29,131.35,131.0,131.02,6719.0,128.287,128.3456,128.0036,128.0232,6719.0
2024-07-12 10:40:00,131.0,131.04,130.7,130.74,8573.0,128.0036,128.0427,127.7105,127.7496,8573.0
2024-07-12 10:50:00,130.79,130.85,130.64,130.85,7302.0,127.7984,127.8571,127.6519,127.8571,7302.0
2024-07-12 11:00:00,130.85,130.91,130.74,130.82,18712.0,127.8571,127.9157,127.7496,127.8278,18712.0
2024-07-12 11:10:00,130.85,131.03,130.78,130.99,8361.0,127.8571,128.033,127.7887,127.9939,8361.0
2024-07-12 11:20:00,131.03,131.03,130.82,130.88,5517.0,128.033,128.033,127.8278,127.8864,5517.0
2024-07-12 11:30:00,130.88,130.88,130.7,130.76,3933.0,127.8864,127.8864,127.7105,127.7691,3933.0
2024-07-12 11:40:00,130.79,130.91,130.77,130.89,4691.0,127.7984,127.9157,127.7789,127.8962,4691.0
2024-07-12 11:50:00,130.9,130.97,130.8,130.81,6715.0,127.9059,127.9743,127.8082,127.818,6715.0
2024-07-12 12:00:00,130.78,130.79,130.56,130.65,15918.0,127.7887,127.7984,127.5737,127.6616,15918.0
2024-07-12 12:10:00,130.66,130.73,130.59,130.69,2796.0,127.6714,127.7398,127.603,127.7007,2796.0
2024-07-12 12:20:00,130.7,130.7,130.56,130.56,2116.0,127.7105,127.7105,127.5737,127.5737,2116.0
2024-07-12 12:30:00,130.56,130.56,130.41,130.46,6818.0,127.5737,127.5737,127.4271,127.476,6818.0
2024-07-12 12:40:00,130.47,130.51,130.4,130.49,17638.0,127.4858,127.5248,127.4174,127.5053,17638.0
2024-07-12 12:50:00,130.47,130.57,130.45,130.54,6888.0,127.4858,127.5835,127.4662,127.5542,6888.0
2024-07-12 13:00:00,130.55,130.55,130.38,130.38,5258.0,127.5639,127.5639,127.3978,127.3978,5258.0
2024-07-12 13:10:00,130.42,130.61,130.41,130.47,9535.0,127.4369,127.6226,127.4271,127.4858,9535.0
2024-07-12 13:20:00,130.48,130.62,130.47,130.62,8753.0,127.4955,127.6323,127.4858,127.6323,8753.0
2024-07-12 13:30:00,130.61,130.77,130.61,130.69,12060.0,127.6226,127.7789,127.6226,127.7007,12060.0
2024-07-12 13:40:00,130.67,130.94,130.64,130.94,5721.0,127.6812,127.945,127.6519,127.945,5721.0
2024-07-12 13:50:00,130.91,131.01,130.84,130.96,13625.0,127.9157,128.0134,127.8473,127.9646,13625.0
2024-07-12 14:00:00,130.91,131.02,130.87,131.0,4203.0,127.9157,128.0232,127.8766,128.0036,4203.0
2024-07-12 14:10:00,131.03,131.19,131.03,131.15,7788.0,128.033,128.1893,128.033,128.1502,7788.0
2024-07-12 14:20:00,131.18,131.19,131.04,131.1,8481.0,128.1795,128.1893,128.0427,128.1013,8481.0
2024-07-12 14:30:00,131.16,131.16,131.02,131.15,9414.0,128.16,128.16,128.0232,128.1502,9414.0
2024-07-12 14:40:00,131.19,131.25,131.14,131.18,6933.0,128.1893,128.2479,128.1404,128.1795,6933.0
2024-07-12 14:50:00,131.19,131.19,131.11,131.19,6368.0,128.1893,128.1893,128.1111,128.1893,6368.0
2024-07-12 15:00:00,131.18,131.18,130.96,131.1,8322.0,128.1795,128.1795,127.9646,128.1013,8322.0
2024-07-12 15:10:00,131.11,131.13,130.88,130.94,8601.0,128.1111,128.1307,127.8864,127.945,8601.0
2024-07-12 15:20:00,130.92,130.95,130.86,130.87,9786.0,127.9255,127.9548,127.8668,127.8766,9786.0
2024-07-12 15:30:00,130.87,130.88,130.72,130.81,13812.0,127.8766,127.8864,127.73,127.818,13812.0
2024-07-12 15:40:00,130.83,130.83,130.58,130.58,16183.0,127.8375,127.8375,127.5932,127.5932,16183.0
2024-07-12 15:50:00,130.57,130.73,130.48,130.63,76958.0,127.5835,127.7398,127.4955,127.6421,76958.0
2024-07-15 09:30:00,130.28,130.93,130.28,130.8,13510.0,127.3001,127.9352,127.3001,127.8082,13510.0
2024-07-15 09:40:00,130.8,131.66,130.79,131.66,5487.0,127.8082,128.6485,127.7984,128.6485,5487.0
2024-07-15 09:50:00,131.61,131.67,131.18,131.24,15641.0,128.5997,128.6583,128.1795,128.2381,15641.0
2024-07-15 10:00:00,131.23,131.81,131.17,131.7,27424.0,128.2284,128.7951,128.1697,128.6876,27424.0
2024-07-15 10:10:00,131.73,132.07,131.69,131.89,26682.0,128.7169,129.0492,128.6779,128.8733,26682.0
2024-07-15 10:20:00,131.89,132.09,131.77,131.81,24573.0,128.8733,129.0687,128.756,128.7951,24573.0
2024-07-15 10:30:00,131.81,132.02,131.79,132.01,22274.0,128.7951,129.0003,128.7756,128.9905,22274.0
2024-07-15 10:40:00,131.98,131.99,131.77,131.79,10085.0,128.9612,128.971,128.756,128.7756,10085.0
2024-07-15 10:50:00,131.68,132.07,131.67,131.93,10503.0,128.6681,129.0492,128.6583,128.9124,10503.0
2024-07-15 11:00:00,131.95,132.05,131.92,132.02,7412.0,128.9319,129.0296,128.9026,129.0003,7412.0
2024-07-15 11:10:00,132.03,132.19,131.98,132.03,16457.0,129.0101,129.1664,128.9612,129.0101,16457.0
2024-07-15 11:20:00,132.05,132.17,131.98,131.98,8159.0,129.0296,129.1469,128.9612,128.9612,8159.0
2024-07-15 11:30:00,132.02,132.29,131.93,132.25,27141.0,129.0003,129.2641,128.9124,129.225,27141.0
2024-07-15 11:40:00,132.24,132.42,132.18,132.42,8975.0,129.2153,129.3912,129.1566,129.3912,8975.0
2024-07-15 11:50:00,132.4,132.58,132.35,132.43,12456.0,129.3716,129.5475,129.3228,129.4009,12456.0
2024-07-15 12:00:00,132.4,132.45,132.24,132.41,9975.0,129.3716,129.4205,129.2153,129.3814,9975.0
2024-07-15 12:10:00,132.4,132.59,132.38,132.58,5809.0,129.3716,129.5573,129.3521,129.5475,5809.0
2024-07-15 12:20:00,132.59,132.62,132.46,132.48,11149.0,129.5573,129.5866,129.4302,129.4498,11149.0
2024-07-15 12:30:00,132.47,132.63,132.4,132.51,11777.0,129.44,129.5964,129.3716,129.4791,11777.0
2024-07-15 12:40:00,132.51,132.61,132.38,132.39,5570.0,129.4791,129.5768,129.3521,129.3618,5570.0
2024-07-15 12:50:00,132.41,132.51,132.41,132.42,5182.0,129.3814,129.4791,129.3814,129.3912,5182.0
2024-07-15 13:00:00,132.34,132.37,132.16,132.27,5646.0,129.313,129.3423,129.1371,129.2446,5646.0
2024-07-15 13:10:00,132.27,132.27,132.14,132.19,6785.0,129.2446,129.2446,129.1176,129.1664,6785.0
2024-07-15 13:20:00,132.19,132.21,132.1,132.16,7749.0,129.1664,129.186,129.0785,129.1371,7749.0
2024-07-15 13:30:00,132.13,132.16,131.88,131.92,26168.0,129.1078,129.1371,128.8635,128.9026,26168.0
2024-07-15 13:40:00,131.86,131.88,131.65,131.65,5252.0,128.844,128.8635,128.6388,128.6388,5252.0
2024-07-15 13:50:00,131.65,131.84,131.64,131.67,5911.0,128.6388,128.8244,128.629,128.6583,5911.0
2024-07-15 14:00:00,131.66,131.71,131.6,131.65,7857.0,128.6485,128.6974,128.5899,128.6388,7857.0
2024-07-15 14:10:00,131.68,131.71,131.49,131.54,8384.0,128.6681,128.6974,128.4824,128.5313,8384.0
2024-07-15 14:20:00,131.54,131.72,131.54,131.6,12428.0,128.5313,128.7072,128.5313,128.5899,12428.0
2024-07-15 14:30:00,131.57,131.61,131.48,131.54,7657.0,128.5606,128.5997,128.4727,128.5313,7657.0
2024-07-15 14:40:00,131.52,131.55,131.44,131.44,6107.0,128.5117,128.5411,128.4336,128.4336,6107.0
2024-07-15 14:50:00,131.44,131.45,131.32,131.34,11036.0,128.4336,128.4433,128.3163,128.3359,11036.0
2024-07-15 15:00:00,131.35,131.43,131.28,131.36,7172.0,128.3456,128.4238,128.2772,128.3554,7172.0
2024-07-15 15:10:00,131.33,131.41,131.33,131.37,9581.0,128.3261,128.4043,128.3261,128.3652,9581.0
2024-07-15 15:20:00,131.37,131.42,131.2,131.21,15081.0,128.3652,128.414,128.1991,128.2088,15081.0
2024-07-15 15:30:00,131.21,131.29,131.07,131.07,14379.0,128.2088,128.287,128.072,128.072,14379.0
2024-07-15 15:40:00,131.09,131.1,130.76,130.78,24674.0,128.0916,128.1013,127.7691,127.7887,24674.0
2024-07-15 15:50:00,130.76,130.94,130.48,130.93,156560.0,127.7691,127.945,127.4955,127.9352,156560.0
2024-07-16 09:30:00,131.33,132.46,131.15,131.52,64584.0,128.3261,129.4302,128.1502,128.5117,64584.0
2024-07-16 09:40:00,131.58,132.65,131.54,132.65,7638.0,128.5704,129.6159,128.5313,129.6159,7638.0
2024-07-16 09:50:00,132.69,133.2,132.69,133.18,4666.0,129.655,130.1533,129.655,130.1338,4666.0
2024-07-16 10:00:00,133.18,133.64,133.13,133.37,11362.0,130.1338,130.5833,130.0849,130.3194,11362.0
2024-07-16 10:10:00,133.34,133.6,133.33,133.35,11966.0,130.2901,130.5442,130.2803,130.2999,11966.0
2024-07-16 10:20:00,133.38,133.56,133.33,133.38,13410.0,130.3292,130.5051,130.2803,130.3292,13410.0
2024-07-16 10:30:00,133.43,133.49,133.22,133.31,32384.0,130.3781,130.4367,130.1729,130.2608,32384.0
2024-07-16 10:40:00,133.31,133.32,132.98,133.22,19096.0,130.2608,130.2706,129.9383,130.1729,19096.0
2024-07-16 10:50:00,133.22,133.41,133.13,133.18,14588.0,130.1729,130.3585,130.0849,130.1338,14588.0
2024-07-16 11:00:00,133.16,133.35,133.1,133.34,17127.0,130.1142,130.2999,130.0556,130.2901,17127.0
2024-07-16 11:10:00,133.36,133.56,133.36,133.43,10590.0,130.3097,130.5051,130.3097,130.3781,10590.0
2024-07-16 11:20:00,133.45,133.74,133.42,133.61,15777.0,130.3976,130.681,130.3683,130.5539,15777.0
2024-07-16 11:30:00,133.64,133.74,133.52,133.69,8254.0,130.5833,130.681,130.466,130.6321,8254.0
2024-07-16 11:40:00,133.69,133.74,133.51,133.51,13723.0,130.6321,130.681,130.4562,130.4562,13723.0
2024-07-16 11:50:00,133.52,133.56,133.43,133.55,10980.0,130.466,130.5051,130.3781,130.4953,10980.0
2024-07-16 12:00:00,133.57,133.71,133.47,133.55,12653.0,130.5149,130.6517,130.4171,130.4953,12653.0
2024-07-16 12:10:00,133.58,133.61,133.45,133.53,18752.0,130.5246,130.5539,130.3976,130.4758,18752.0
2024-07-16 12:20:00,133.51,133.7,133.51,133.59,25884.0,130.4562,130.6419,130.4562,130.5344,25884.0
2024-07-16 12:30:00,133.58,133.79,133.56,133.72,24337.0,130.5246,130.7298,130.5051,130.6614,24337.0
2024-07-16 12:40:00,133.71,133.84,133.68,133.72,25532.0,130.6517,130.7787,130.6223,130.6614,25532.0
2024-07-16 12:50:00,133.7,133.72,133.59,133.67,12990.0,130.6419,130.6614,130.5344,130.6126,12990.0
2024-07-16 13:00:00,133.65,133.79,133.57,133.62,10433.0,130.593,130.7298,130.5149,130.5637,10433.0
2024-07-16 13:10:00,133.57,133.59,133.15,133.2,14826.0,130.5149,130.5344,130.1045,130.1533,14826.0
2024-07-16 13:20:00,133.23,133.32,133.06,133.13,17933.0,130.1826,130.2706,130.0165,130.0849,17933.0
2024-07-16 13:30:00,133.11,133.26,133.08,133.21,16952.0,130.0654,130.2119,130.0361,130.1631,16952.0
2024-07-16 13:40:00,133.24,133.39,133.2,133.32,12260.0,130.1924,130.339,130.1533,130.2706,12260.0
2024-07-16 13:50:00,133.3,133.34,133.16,133.3,22712.0,130.251,130.2901,130.1142,130.251,22712.0
2024-07-16 14:00:00,133.29,133.39,133.22,133.33,21212.0,130.2413,130.339,130.1729,130.2803,21212.0
2024-07-16 14:10:00,133.33,133.48,133.3,133.39,14339.0,130.2803,130.4269,130.251,130.339,14339.0
2024-07-16 14:20:00,133.39,133.44,133.32,133.37,15908.0,130.339,130.3878,130.2706,130.3194,15908.0
2024-07-16 14:30:00,133.37,133.5,133.28,133.49,12635.0,130.3194,130.4465,130.2315,130.4367,12635.0
2024-07-16 14:40:00,133.49,133.51,133.34,133.41,16906.0,130.4367,130.4562,130.2901,130.3585,16906.0
2024-07-16 14:50:00,133.42,133.42,133.29,133.35,18684.0,130.3683,130.3683,130.2413,130.2999,18684.0
2024-07-16 15:00:00,133.32,133.39,133.25,133.29,20745.0,130.2706,130.339,130.2022,130.2413,20745.0
2024-07-16 15:10:00,133.3,133.44,133.19,133.42,35669.0,130.251,130.3878,130.1435,130.3683,35669.0
2024-07-16 15:20:00,133.42,133.52,133.21,133.44,27524.0,130.3683,130.466,130.1631,130.3878,27524.0
2024-07-16 15:30:00,133.44,133.57,133.4,133.44,27446.0,130.3878,130.5149,130.3487,130.3878,27446.0
2024-07-16 15:40:00,133.41,133.42,133.25,133.26,36284.0,130.3585,130.3683,130.2022,130.2119,36284.0
2024-07-16 15:50:00,133.24,133.36,133.08,133.23,174618.0,130.1924,130.3097,130.0361,130.1826,174618.0
2024-07-17 09:30:00,133.01,134.1,132.66,133.81,32168.0,129.9677,131.0327,129.6257,130.7494,32168.0
2024-07-17 09:40:00,133.84,134.03,133.32,133.32,8114.0,130.7787,130.9643,130.2706,130.2706,8114.0
2024-07-17 09:50:00,133.5,134.44,133.33,134.44,17523.0,130.4465,131.365,130.2803,131.365,17523.0
2024-07-17 10:00:00,134.44,134.89,134.27,134.61,15126.0,131.365,131.8047,131.1988,131.5311,15126.0
2024-07-17 10:10:00,134.63,135.0,134.57,134.6,22473.0,131.5506,131.9121,131.492,131.5213,22473.0
2024-07-17 10:20:00,134.6,134.64,134.01,134.13,8061.0,131.5213,131.5604,130.9448,131.062,8061.0
2024-07-17 10:30:00,134.03,134.13,133.85,134.07,19601.0,130.9643,131.062,130.7884,131.0034,19601.0
2024-07-17 10:40:00,134.05,134.2,133.75,133.85,16007.0,130.9839,131.1304,130.6907,130.7884,16007.0
2024-07-17 10:50:00,133.87,134.14,133.77,133.81,10950.0,130.808,131.0718,130.7103,130.7494,10950.0
2024-07-17 11:00:00,133.76,133.91,133.64,133.75,35658.0,130.7005,130.8471,130.5833,130.6907,35658.0
2024-07-17 11:10:00,133.75,134.28,133.69,134.13,23207.0,130.6907,131.2086,130.6321,131.062,23207.0
2024-07-17 11:20:00,134.2,134.23,133.98,134.08,15045.0,131.1304,131.1598,130.9155,131.0132,15045.0
2024-07-17 11:30:00,134.09,134.1,133.37,133.86,25552.0,131.023,131.0327,130.3194,130.7982,25552.0
2024-07-17 11:40:00,133.89,133.92,133.61,133.76,15279.0,130.8275,130.8568,130.5539,130.7005,15279.0
2024-07-17 11:50:00,133.76,133.84,133.71,133.8,13680.0,130.7005,130.7787,130.6517,130.7396,13680.0
2024-07-17 12:00:00,133.8,134.09,133.75,134.08,25504.0,130.7396,131.023,130.6907,131.0132,25504.0
2024-07-17 12:10:00,134.07,134.24,133.87,134.02,9685.0,131.0034,131.1695,130.808,130.9546,9685.0
2024-07-17 12:20:00,134.03,134.05,133.93,133.95,12114.0,130.9643,130.9839,130.8666,130.8862,12114.0
2024-07-17 12:30:00,133.96,134.08,133.96,133.96,7509.0,130.8959,131.0132,130.8959,130.8959,7509.0
2024-07-17 12:40:00,134.01,134.03,133.87,133.94,10727.0,130.9448,130.9643,130.808,130.8764,10727.0
2024-07-17 12:50:00,133.94,133.96,133.78,133.9,17180.0,130.8764,130.8959,130.72,130.8373,17180.0
2024-07-17 13:00:00,133.9,134.12,133.79,134.12,16224.0,130.8373,131.0523,130.7298,131.0523,16224.0
2024-07-17 13:10:00,134.02,134.09,133.88,133.91,13579.0,130.9546,131.023,130.8178,130.8471,13579.0
2024-07-17 13:20:00,133.88,134.14,133.79,134.05,8782.0,130.8178,131.0718,130.7298,130.9839,8782.0
2024-07-17 13:30:00,134.05,134.25,133.93,134.01,10801.0,130.9839,131.1793,130.8666,130.9448,10801.0
2024-07-17 13:40:00,134.01,134.13,133.95,133.95,8054.0,130.9448,131.062,130.8862,130.8862,8054.0
2024-07-17 13:50:00,133.95,133.95,133.85,133.86,6518.0,130.8862,130.8862,130.7884,130.7982,6518.0
2024-07-17 14:00:00,133.9,133.95,133.7,133.92,12524.0,130.8373,130.8862,130.6419,130.8568,12524.0
2024-07-17 14:10:00,133.9,134.07,133.9,134.02,8222.0,130.8373,131.0034,130.8373,130.9546,8222.0
2024-07-17 14:20:00,134.02,134.05,133.87,133.91,13533.0,130.9546,130.9839,130.808,130.8471,13533.0
2024-07-17 14:30:00,133.89,134.01,133.73,133.73,17066.0,130.8275,130.9448,130.6712,130.6712,17066.0
2024-07-17 14:40:00,133.81,133.91,133.79,133.84,8612.0,130.7494,130.8471,130.7298,130.7787,8612.0
2024-07-17 14:50:00,133.93,133.99,133.72,133.88,10020.0,130.8666,130.9252,130.6614,130.8178,10020.0
2024-07-17 15:00:00,133.83,133.83,133.68,133.8,11542.0,130.7689,130.7689,130.6223,130.7396,11542.0
2024-07-17 15:10:00,133.77,133.87,133.72,133.8,20004.0,130.7103,130.808,130.6614,130.7396,20004.0
2024-07-17 15:20:00,133.82,134.07,133.82,134.03,17175.0,130.7591,131.0034,130.7591,130.9643,17175.0
2024-07-17 15:30:00,134.03,134.09,133.8,133.82,23512.0,130.9643,131.023,130.7396,130.7591,23512.0
2024-07-17 15:40:00,133.8,133.89,133.63,133.63,36226.0,130.7396,130.8275,130.5735,130.5735,36226.0
2024-07-17 15:50:00,133.67,133.98,133.39,133.75,284103.0,130.6126,130.9155,130.339,130.6907,284103.0
2024-07-18 09:30:00,132.74,134.22,132.74,134.22,17365.0,129.7038,131.15,129.7038,131.15,17365.0
2024-07-18 09:40:00,134.33,134.68,134.08,134.62,11438.0,131.2575,131.5995,131.0132,131.5408,11438.0
2024-07-18 09:50:00,134.49,135.2,134.27,135.12,19827.0,131.4138,132.1076,131.1988,132.0294,19827.0
2024-07-18 10:00:00,135.07,135.57,135.01,135.09,28305.0,131.9805,132.4691,131.9219,132.0001,28305.0
2024-07-18 10:10:00,134.9,135.19,134.9,134.94,26763.0,131.8144,132.0978,131.8144,131.8535,26763.0
2024-07-18 10:20:00,134.93,135.14,134.88,135.04,40682.0,131.8437,132.0489,131.7949,131.9512,40682.0
2024-07-18 10:30:00,135.08,135.2,134.73,134.78,20914.0,131.9903,132.1076,131.6483,131.6972,20914.0
2024-07-18 10:40:00,134.7,134.91,134.49,134.64,26829.0,131.619,131.8242,131.4138,131.5604,26829.0
2024-07-18 10:50:00,134.59,134.72,134.25,134.34,13988.0,131.5115,131.6385,131.1793,131.2672,13988.0
2024-07-18 11:00:00,134.34,134.73,134.3,134.56,13413.0,131.2672,131.6483,131.2282,131.4822,13413.0
2024-07-18 11:10:00,134.56,134.68,134.34,134.49,14922.0,131.4822,131.5995,131.2672,131.4138,14922.0
2024-07-18 11:20:00,134.47,134.55,134.25,134.36,16762.0,131.3943,131.4724,131.1793,131.2868,16762.0
2024-07-18 11:30:00,134.44,134.48,134.15,134.15,11543.0,131.365,131.404,131.0816,131.0816,11543.0
2024-07-18 11:40:00,134.18,134.34,134.1,134.1,8054.0,131.1109,131.2672,131.0327,131.0327,8054.0
2024-07-18 11:50:00,134.07,134.07,133.83,133.91,12080.0,131.0034,131.0034,130.7689,130.8471,12080.0
2024-07-18 12:00:00,133.88,134.07,133.75,133.93,11461.0,130.8178,131.0034,130.6907,130.8666,11461.0
2024-07-18 12:10:00,133.9,133.94,133.65,133.8,10185.0,130.8373,130.8764,130.593,130.7396,10185.0
2024-07-18 12:20:00,133.8,133.84,133.59,133.59,19933.0,130.7396,130.7787,130.5344,130.5344,19933.0
2024-07-18 12:30:00,133.63,133.83,133.55,133.69,18928.0,130.5735,130.7689,130.4953,130.6321,18928.0
2024-07-18 12:40:00,133.67,133.79,133.54,133.75,14416.0,130.6126,130.7298,130.4855,130.6907,14416.0
2024-07-18 12:50:00,133.74,133.78,133.58,133.69,9302.0,130.681,130.72,130.5246,130.6321,9302.0
2024-07-18 13:00:00,133.69,133.83,133.66,133.72,9633.0,130.6321,130.7689,130.6028,130.6614,9633.0
2024-07-18 13:10:00,133.72,133.82,133.71,133.76,10249.0,130.6614,130.7591,130.6517,130.7005,10249.0
2024-07-18 13:20:00,133.76,133.76,133.48,133.52,8652.0,130.7005,130.7005,130.4269,130.466,8652.0
2024-07-18 13:30:00,133.48,133.69,133.48,133.61,12940.0,130.4269,130.6321,130.4269,130.5539,12940.0
2024-07-18 13:40:00,133.61,133.7,133.48,133.61,9927.0,130.5539,130.6419,130.4269,130.5539,9927.0
2024-07-18 13:50:00,133.63,133.63,133.28,133.28,9170.0,130.5735,130.5735,130.2315,130.2315,9170.0
2024-07-18 14:00:00,133.26,133.26,132.81,132.88,20473.0,130.2119,130.2119,129.7722,129.8406,20473.0
2024-07-18 14:10:00,132.91,133.02,132.67,132.69,22997.0,129.8699,129.9774,129.6354,129.655,22997.0
2024-07-18 14:20:00,132.72,132.95,132.63,132.84,38264.0,129.6843,129.909,129.5964,129.8016,38264.0
2024-07-18 14:30:00,132.77,132.91,132.63,132.72,18445.0,129.7332,129.8699,129.5964,129.6843,18445.0
2024-07-18 14:40:00,132.71,132.78,132.63,132.65,14065.0,129.6745,129.7429,129.5964,129.6159,14065.0
2024-07-18 14:50:00,132.64,132.89,132.61,132.84,21419.0,129.6061,129.8504,129.5768,129.8016,21419.0
2024-07-18 15:00:00,132.83,133.08,132.61,132.63,32963.0,129.7918,130.0361,129.5768,129.5964,32963.0
2024-07-18 15:10:00,132.63,132.65,132.22,132.22,42790.0,129.5964,129.6159,129.1957,129.1957,42790.0
2024-07-18 15:20:00,132.25,132.49,132.15,132.34,40845.0,129.225,129.4596,129.1273,129.313,40845.0
2024-07-18 15:30:00,132.31,132.5,132.11,132.21,79183.0,129.2837,129.4693,129.0882,129.186,79183.0
2024-07-18 15:40:00,132.2,132.44,132.15,132.43,82273.0,129.1762,129.4107,129.1273,129.4009,82273.0
2024-07-18 15:50:00,132.47,132.66,131.58,131.62,271187.0,129.44,129.6257,128.5704,128.6095,271187.0
2024-07-19 09:30:00,127.5,128.2,126.71,128.01,183932.0,124.5837,125.2677,123.8118,125.082,183932.0
2024-07-19 09:40:00,128.01,128.9,127.6,127.8,110332.0,125.082,125.9517,124.6814,124.8768,110332.0
2024-07-19 09:50:00,127.8,127.81,126.86,127.51,37003.0,124.8768,124.8866,123.9583,124.5935,37003.0
2024-07-19 10:00:00,127.51,127.52,126.82,127.06,102499.0,124.5935,124.6032,123.9192,124.1538,102499.0
2024-07-19 10:10:00,127.15,128.6,127.08,127.88,47328.0,124.2417,125.6585,124.1733,124.955,47328.0
2024-07-19 10:20:00,127.95,128.33,127.77,127.9,22936.0,125.0234,125.3947,124.8475,124.9745,22936.0
2024-07-19 10:30:00,128.0,128.78,127.69,128.0,42035.0,125.0723,125.8344,124.7693,125.0723,42035.0
2024-07-19 10:40:00,128.0,128.64,127.87,128.62,37455.0,125.0723,125.6976,124.9452,125.6781,37455.0
2024-07-19 10:50:00,128.79,129.07,128.14,128.66,65330.0,125.8442,126.1178,125.2091,125.7172,65330.0
2024-07-19 11:00:00,128.58,128.74,128.06,128.33,35743.0,125.639,125.7953,125.1309,125.3947,35743.0
2024-07-19 11:10:00,128.33,128.33,127.68,127.68,47341.0,125.3947,125.3947,124.7596,124.7596,47341.0
2024-07-19 11:20:00,127.67,127.72,126.77,126.85,63580.0,124.7498,124.7987,123.8704,123.9486,63580.0
2024-07-19 11:30:00,126.91,127.11,126.4,126.77,39454.0,124.0072,124.2026,123.5089,123.8704,39454.0
2024-07-19 11:40:00,126.73,127.07,126.73,127.04,44139.0,123.8313,124.1635,123.8313,124.1342,44139.0
2024-07-19 11:50:00,127.05,127.11,126.83,127.06,30577.0,124.144,124.2026,123.929,124.1538,30577.0
2024-07-19 12:00:00,127.0,127.42,126.9,127.23,24778.0,124.0951,124.5055,123.9974,124.3199,24778.0
2024-07-19 12:10:00,127.23,127.27,126.63,126.89,22131.0,124.3199,124.359,123.7336,123.9876,22131.0
2024-07-19 12:20:00,126.86,127.06,126.75,127.0,28578.0,123.9583,124.1538,123.8508,124.0951,28578.0
2024-07-19 12:30:00,127.02,127.06,126.7,126.92,36454.0,124.1147,124.1538,123.802,124.017,36454.0
2024-07-19 12:40:00,126.91,127.09,126.87,127.09,24647.0,124.0072,124.1831,123.9681,124.1831,24647.0
2024-07-19 12:50:00,127.09,127.11,126.91,126.95,28361.0,124.1831,124.2026,124.0072,124.0463,28361.0
2024-07-19 13:00:00,126.99,127.07,126.88,126.88,17229.0,124.0854,124.1635,123.9779,123.9779,17229.0
2024-07-19 13:10:00,126.88,127.13,126.85,127.1,19062.0,123.9779,124.2222,123.9486,124.1928,19062.0
2024-07-19 13:20:00,127.13,127.13,126.89,126.91,22264.0,124.2222,124.2222,123.9876,124.0072,22264.0
2024-07-19 13:30:00,126.94,127.11,126.88,127.01,18976.0,124.0365,124.2026,123.9779,124.1049,18976.0
2024-07-19 13:40:00,126.99,127.11,126.85,127.05,21078.0,124.0854,124.2026,123.9486,124.144,21078.0
2024-07-19 13:50:00,127.06,127.09,126.94,126.95,22799.0,124.1538,124.1831,124.0365,124.0463,22799.0
2024-07-19 14:00:00,126.94,126.99,126.82,126.89,27226.0,124.0365,124.0854,123.9192,123.9876,27226.0
2024-07-19 14:10:00,126.89,126.89,126.64,126.7,32585.0,123.9876,123.9876,123.7434,123.802,32585.0
2024-07-19 14:20:00,126.7,126.88,126.69,126.85,41946.0,123.802,123.9779,123.7922,123.9486,41946.0
2024-07-19 14:30:00,126.87,126.96,126.75,126.9,30653.0,123.9681,124.056,123.8508,123.9974,30653.0
2024-07-19 14:40:00,126.9,126.97,126.77,126.81,22157.0,123.9974,124.0658,123.8704,123.9095,22157.0
2024-07-19 14:50:00,126.84,127.07,126.84,127.03,30080.0,123.9388,124.1635,123.9388,124.1244,30080.0
2024-07-19 15:00:00,127.06,127.43,127.01,127.42,54619.0,124.1538,124.5153,124.1049,124.5055,54619.0
2024-07-19 15:10:00,127.45,127.58,127.34,127.44,50122.0,124.5348,124.6619,124.4274,124.5251,50122.0
2024-07-19 15:20:00,127.46,127.73,127.46,127.61,41462.0,124.5446,124.8084,124.5446,124.6912,41462.0
2024-07-19 15:30:00,127.64,127.64,127.31,127.52,74242.0,124.7205,124.7205,124.398,124.6032,74242.0
2024-07-19 15:40:00,127.52,127.7,127.38,127.41,77176.0,124.6032,124.7791,124.4664,124.4958,77176.0
2024-07-19 15:50:00,127.41,128.19,127.39,128.06,336160.0,124.4958,125.2579,124.4762,125.1309,336160.0
2024-07-22 09:30:00,128.7,129.43,128.02,128.35,35889.0,125.7562,126.4695,125.0918,125.4142,35889.0
2024-07-22 09:40:00,128.5,128.82,128.01,128.1,10260.0,125.5608,125.8735,125.082,125.17,10260.0
2024-07-22 09:50:00,128.1,128.22,127.17,127.29,30774.0,125.17,125.2872,124.2612,124.3785,30774.0
2024-07-22 10:00:00,127.25,127.53,127.14,127.4,38175.0,124.3394,124.613,124.2319,124.486,38175.0
2024-07-22 10:10:00,127.4,127.47,126.9,126.92,14715.0,124.486,124.5544,123.9974,124.017,14715.0
2024-07-22 10:20:00,126.95,127.67,126.95,127.65,19272.0,124.0463,124.7498,124.0463,124.7303,19272.0
2024-07-22 10:30:00,127.7,127.7,127.37,127.48,7265.0,124.7791,124.7791,124.4567,124.5641,7265.0
2024-07-22 10:40:00,127.45,127.78,127.42,127.67,27223.0,124.5348,124.8573,124.5055,124.7498,27223.0
2024-07-22 10:50:00,127.68,128.2,127.58,128.15,9673.0,124.7596,125.2677,124.6619,125.2188,9673.0
2024-07-22 11:00:00,128.24,128.44,128.24,128.26,7836.0,125.3068,125.5022,125.3068,125.3263,7836.0
2024-07-22 11:10:00,128.27,128.53,128.25,128.28,14209.0,125.3361,125.5901,125.3165,125.3459,14209.0
2024-07-22 11:20:00,128.29,128.36,128.05,128.11,36373.0,125.3556,125.424,125.1211,125.1797,36373.0
2024-07-22 11:30:00,128.08,128.16,128.01,128.06,11794.0,125.1504,125.2286,125.082,125.1309,11794.0
2024-07-22 11:40:00,128.06,128.24,127.98,128.11,17227.0,125.1309,125.3068,125.0527,125.1797,17227.0
2024-07-22 11:50:00,128.08,128.17,127.97,128.08,15033.0,125.1504,125.2384,125.0429,125.1504,15033.0
2024-07-22 12:00:00,128.04,128.07,127.89,128.02,17709.0,125.1113,125.1407,124.9648,125.0918,17709.0
2024-07-22 12:10:00,128.04,128.06,127.71,127.74,21028.0,125.1113,125.1309,124.7889,124.8182,21028.0
2024-07-22 12:20:00,127.74,127.9,127.65,127.73,9089.0,124.8182,124.9745,124.7303,124.8084,9089.0
2024-07-22 12:30:00,127.72,127.72,127.58,127.59,9949.0,124.7987,124.7987,124.6619,124.6716,9949.0
2024-07-22 12:40:00,127.59,127.65,127.48,127.55,14478.0,124.6716,124.7303,124.5641,124.6325,14478.0
2024-07-22 12:50:00,127.52,127.87,127.5,127.87,6816.0,124.6032,124.9452,124.5837,124.9452,6816.0
2024-07-22 13:00:00,127.91,128.08,127.89,127.95,6773.0,124.9843,125.1504,124.9648,125.0234,6773.0
2024-07-22 13:10:00,127.92,128.1,127.86,128.1,10722.0,124.9941,125.17,124.9355,125.17,10722.0
2024-07-22 13:20:00,128.06,128.12,127.93,128.03,11749.0,125.1309,125.1895,125.0039,125.1016,11749.0
2024-07-22 13:30:00,128.03,128.15,127.78,127.79,21588.0,125.1016,125.2188,124.8573,124.8671,21588.0
2024-07-22 13:40:00,127.78,127.87,127.73,127.84,11141.0,124.8573,124.9452,124.8084,124.9159,11141.0
2024-07-22 13:50:00,127.87,128.01,127.84,127.95,11396.0,124.9452,125.082,124.9159,125.0234,11396.0
2024-07-22 14:00:00,127.97,127.98,127.62,127.63,12764.0,125.0429,125.0527,124.7009,124.7107,12764.0
2024-07-22 14:10:00,127.62,127.62,127.45,127.51,6618.0,124.7009,124.7009,124.5348,124.5935,6618.0
2024-07-22 14:20:00,127.51,127.66,127.5,127.59,12712.0,124.5935,124.74,124.5837,124.6716,12712.0
2024-07-22 14:30:00,127.59,127.78,127.59,127.65,12462.0,124.6716,124.8573,124.6716,124.7303,12462.0
2024-07-22 14:40:00,127.68,127.89,127.67,127.84,11772.0,124.7596,124.9648,124.7498,124.9159,11772.0
2024-07-22 14:50:00,127.81,128.02,127.81,128.0,9624.0,124.8866,125.0918,124.8866,125.0723,9624.0
2024-07-22 15:00:00,127.97,128.15,127.9,128.13,31634.0,125.0429,125.2188,124.9745,125.1993,31634.0
2024-07-22 15:10:00,128.11,128.37,128.11,128.36,21152.0,125.1797,125.4338,125.1797,125.424,21152.0
2024-07-22 15:20:00,128.35,128.5,128.35,128.4,15204.0,125.4142,125.5608,125.4142,125.4631,15204.0
2024-07-22 15:30:00,128.4,128.48,128.35,128.41,22426.0,125.4631,125.5413,125.4142,125.4729,22426.0
2024-07-22 15:40:00,128.41,128.43,128.32,128.36,44707.0,125.4729,125.4924,125.3849,125.424,44707.0
2024-07-22 15:50:00,128.35,128.55,128.33,128.37,170904.0,125.4142,125.6097,125.3947,125.4338,170904.0
2024-07-23 09:30:00,128.43,128.63,128.03,128.06,20422.0,125.4924,125.6878,125.1016,125.1309,20422.0
2024-07-23 09:40:00,128.07,128.45,127.75,128.11,12938.0,125.1407,125.512,124.828,125.1797,12938.0
2024-07-23 09:50:00,128.28,128.29,127.83,128.07,13206.0,125.3459,125.3556,124.9061,125.1407,13206.0
2024-07-23 10:00:00,128.07,128.19,127.76,127.93,14349.0,125.1407,125.2579,124.8377,125.0039,14349.0
2024-07-23 10:10:00,127.89,128.15,127.76,127.79,31175.0,124.9648,125.2188,124.8377,124.8671,31175.0
2024-07-23 10:20:00,127.78,127.78,127.45,127.62,16453.0,124.8573,124.8573,124.5348,124.7009,16453.0
2024-07-23 10:30:00,127.55,128.05,127.55,127.83,14051.0,124.6325,125.1211,124.6325,124.9061,14051.0
2024-07-23 10:40:00,127.83,127.86,127.57,127.57,16560.0,124.9061,124.9355,124.6521,124.6521,16560.0
2024-07-23 10:50:00,127.58,127.6,127.36,127.39,9889.0,124.6619,124.6814,124.4469,124.4762,9889.0
2024-07-23 11:00:00,127.43,127.67,127.36,127.51,33104.0,124.5153,124.7498,124.4469,124.5935,33104.0
2024-07-23 11:10:00,127.51,127.79,127.51,127.56,12320.0,124.5935,124.8671,124.5935,124.6423,12320.0
2024-07-23 11:20:00,127.56,127.62,127.25,127.31,9366.0,124.6423,124.7009,124.3394,124.398,9366.0
2024-07-23 11:30:00,127.31,127.47,127.25,127.44,14146.0,124.398,124.5544,124.3394,124.5251,14146.0
2024-07-23 11:40:00,127.39,127.47,127.15,127.24,7199.0,124.4762,124.5544,124.2417,124.3296,7199.0
2024-07-23 11:50:00,127.24,127.32,127.14,127.27,8966.0,124.3296,124.4078,124.2319,124.359,8966.0
2024-07-23 12:00:00,127.3,127.49,127.3,127.31,9008.0,124.3883,124.5739,124.3883,124.398,9008.0
2024-07-23 12:10:00,127.28,127.34,127.18,127.25,11285.0,124.3687,124.4274,124.271,124.3394,11285.0
2024-07-23 12:20:00,127.28,127.39,127.06,127.1,9835.0,124.3687,124.4762,124.1538,124.1928,9835.0
2024-07-23 12:30:00,127.1,127.11,126.98,127.0,9184.0,124.1928,124.2026,124.0756,124.0951,9184.0
2024-07-23 12:40:00,127.01,127.2,126.98,127.15,15521.0,124.1049,124.2906,124.0756,124.2417,15521.0
2024-07-23 12:50:00,127.14,127.16,127.05,127.16,5117.0,124.2319,124.2515,124.144,124.2515,5117.0
2024-07-23 13:00:00,127.13,127.3,127.13,127.27,13213.0,124.2222,124.3883,124.2222,124.359,13213.0
2024-07-23 13:10:00,127.27,127.44,127.26,127.37,8225.0,124.359,124.5251,124.3492,124.4567,8225.0
2024-07-23 13:20:00,127.41,127.53,127.3,127.42,8777.0,124.4958,124.613,124.3883,124.5055,8777.0
2024-07-23 13:30:00,127.43,127.43,127.22,127.25,4987.0,124.5153,124.5153,124.3101,124.3394,4987.0
2024-07-23 13:40:00,127.23,127.51,127.23,127.5,9403.0,124.3199,124.5935,124.3199,124.5837,9403.0
2024-07-23 13:50:00,127.5,127.76,127.5,127.69,9446.0,124.5837,124.8377,124.5837,124.7693,9446.0
2024-07-23 14:00:00,127.7,127.8,127.66,127.76,10534.0,124.7791,124.8768,124.74,124.8377,10534.0
2024-07-23 14:10:00,127.77,127.92,127.72,127.81,11230.0,124.8475,124.9941,124.7987,124.8866,11230.0
2024-07-23 14:20:00,127.76,127.82,127.73,127.81,11500.0,124.8377,124.8964,124.8084,124.8866,11500.0
2024-07-23 14:30:00,127.81,127.81,127.64,127.73,25945.0,124.8866,124.8866,124.7205,124.8084,25945.0
2024-07-23 14:40:00,127.71,127.77,127.48,127.48,24941.0,124.7889,124.8475,124.5641,124.5641,24941.0
2024-07-23 14:50:00,127.44,127.47,127.33,127.34,13503.0,124.5251,124.5544,124.4176,124.4274,13503.0
2024-07-23 15:00:00,127.33,127.45,127.26,127.28,18174.0,124.4176,124.5348,124.3492,124.3687,18174.0
2024-07-23 15:10:00,127.26,127.31,127.12,127.15,16265.0,124.3492,124.398,124.2124,124.2417,16265.0
2024-07-23 15:20:00,127.13,127.15,126.88,126.91,29249.0,124.2222,124.2417,123.9779,124.0072,29249.0
2024-07-23 15:30:00,126.89,126.9,126.75,126.85,46139.0,123.9876,123.9974,123.8508,123.9486,46139.0
2024-07-23 15:40:00,126.84,126.98,126.73,126.83,67287.0,123.9388,124.0756,123.8313,123.929,67287.0
2024-07-23 15:50:00,126.84,126.87,126.54,126.72,221489.0,123.9388,123.9681,123.6456,123.8215,221489.0
2024-07-24 09:30:00,127.0,127.27,126.22,127.27,24336.0,124.0951,124.359,123.333,124.359,24336.0
2024-07-24 09:40:00,127.29,127.29,126.11,126.11,7553.0,124.3785,124.3785,123.2255,123.2255,7553.0
2024-07-24 09:50:00,126.11,126.49,125.8,126.23,10245.0,123.2255,123.5968,122.9226,123.3427,10245.0
2024-07-24 10:00:00,126.18,126.57,126.17,126.42,10951.0,123.2939,123.675,123.2841,123.5284,10951.0
2024-07-24 10:10:00,126.53,126.77,126.35,126.39,10033.0,123.6359,123.8704,123.46,123.4991,10033.0
2024-07-24 10:20:00,126.39,126.49,126.18,126.45,10576.0,123.4991,123.5968,123.2939,123.5577,10576.0
2024-07-24 10:30:00,126.36,126.42,125.95,125.99,7617.0,123.4698,123.5284,123.0691,123.1082,7617.0
2024-07-24 10:40:00,125.98,126.52,125.93,126.46,18698.0,123.0985,123.6261,123.0496,123.5675,18698.0
2024-07-24 10:50:00,126.52,126.56,126.25,126.32,11412.0,123.6261,123.6652,123.3623,123.4307,11412.0
2024-07-24 11:00:00,126.32,126.32,125.81,126.28,21411.0,123.4307,123.4307,122.9323,123.3916,21411.0
2024-07-24 11:10:00,126.28,126.58,126.11,126.45,12365.0,123.3916,123.6847,123.2255,123.5577,12365.0
2024-07-24 11:20:00,126.45,126.45,126.25,126.37,15088.0,123.5577,123.5577,123.3623,123.4795,15088.0
2024-07-24 11:30:00,126.35,126.44,126.22,126.39,9034.0,123.46,123.5479,123.333,123.4991,9034.0
2024-07-24 11:40:00,126.36,126.36,126.23,126.36,7666.0,123.4698,123.4698,123.3427,123.4698,7666.0
2024-07-24 11:50:00,126.36,126.51,126.26,126.51,15825.0,123.4698,123.6163,123.3721,123.6163,15825.0
2024-07-24 12:00:00,126.51,126.69,126.45,126.6,10823.0,123.6163,123.7922,123.5577,123.7043,10823.0
2024-07-24 12:10:00,126.61,126.77,126.58,126.75,15808.0,123.714,123.8704,123.6847,123.8508,15808.0
2024-07-24 12:20:00,126.72,126.77,126.55,126.64,11977.0,123.8215,123.8704,123.6554,123.7434,11977.0
2024-07-24 12:30:00,126.62,126.64,126.33,126.33,5831.0,123.7238,123.7434,123.4405,123.4405,5831.0
2024-07-24 12:40:00,126.38,126.38,126.13,126.26,12100.0,123.4893,123.4893,123.245,123.3721,12100.0
2024-07-24 12:50:00,126.22,126.22,126.1,126.14,8884.0,123.333,123.333,123.2157,123.2548,8884.0
2024-07-24 13:00:00,126.15,126.29,126.12,126.26,14515.0,123.2646,123.4014,123.2353,123.3721,14515.0
2024-07-24 13:10:00,126.28,126.36,126.1,126.1,7927.0,123.3916,123.4698,123.2157,123.2157,7927.0
2024-07-24 13:20:00,126.1,126.17,125.98,126.08,11180.0,123.2157,123.2841,123.0985,123.1962,11180.0
2024-07-24 13:30:00,126.04,126.14,125.98,126.07,11793.0,123.1571,123.2548,123.0985,123.1864,11793.0
2024-07-24 13:40:00,126.05,126.14,126.02,126.14,14231.0,123.1669,123.2548,123.1375,123.2548,14231.0
2024-07-24 13:50:00,126.12,126.12,125.9,125.93,12945.0,123.2353,123.2353,123.0203,123.0496,12945.0
2024-07-24 14:00:00,125.93,126.08,125.9,125.9,11314.0,123.0496,123.1962,123.0203,123.0203,11314.0
2024-07-24 14:10:00,125.91,125.91,125.71,125.71,13887.0,123.0301,123.0301,122.8346,122.8346,13887.0
2024-07-24 14:20:00,125.68,125.68,125.41,125.45,12942.0,122.8053,122.8053,122.5415,122.5806,12942.0
2024-07-24 14:30:00,125.45,125.68,125.43,125.62,18563.0,122.5806,122.8053,122.561,122.7467,18563.0
2024-07-24 14:40:00,125.59,125.59,125.43,125.57,16245.0,122.7174,122.7174,122.561,122.6978,16245.0
2024-07-24 14:50:00,125.53,125.65,125.38,125.62,15148.0,122.6588,122.776,122.5122,122.7467,15148.0
2024-07-24 15:00:00,125.63,125.65,125.48,125.63,20403.0,122.7565,122.776,122.6099,122.7565,20403.0
2024-07-24 15:10:00,125.63,125.67,125.56,125.61,23666.0,122.7565,122.7955,122.6881,122.7369,23666.0
2024-07-24 15:20:00,125.61,125.76,125.61,125.73,19625.0,122.7369,122.8835,122.7369,122.8542,19625.0
2024-07-24 15:30:00,125.68,125.68,125.51,125.52,21191.0,122.8053,122.8053,122.6392,122.649,21191.0
2024-07-24 15:40:00,125.54,125.57,125.31,125.4,47804.0,122.6685,122.6978,122.4438,122.5317,47804.0
2024-07-24 15:50:00,125.4,125.52,125.13,125.21,189425.0,122.5317,122.649,122.2679,122.3461,189425.0
2024-07-25 09:30:00,125.33,126.02,124.87,125.77,13646.0,122.4633,123.1375,122.0138,122.8933,13646.0
2024-07-25 09:40:00,125.77,126.05,125.34,125.83,14951.0,122.8933,123.1669,122.4731,122.9519,14951.0
2024-07-25 09:50:00,125.87,126.69,125.87,126.38,11284.0,122.991,123.7922,122.991,123.4893,11284.0
2024-07-25 10:00:00,126.28,126.34,125.83,126.34,15160.0,123.3916,123.4502,122.9519,123.4502,15160.0
2024-07-25 10:10:00,126.34,126.8,126.33,126.73,7704.0,123.4502,123.8997,123.4405,123.8313,7704.0
2024-07-25 10:20:00,126.66,126.78,126.53,126.6,11437.0,123.7629,123.8802,123.6359,123.7043,11437.0
2024-07-25 10:30:00,126.59,126.59,126.21,126.21,9435.0,123.6945,123.6945,123.3232,123.3232,9435.0
2024-07-25 10:40:00,126.17,126.3,125.98,126.05,6895.0,123.2841,123.4111,123.0985,123.1669,6895.0
2024-07-25 10:50:00,126.04,126.38,126.03,126.37,12505.0,123.1571,123.4893,123.1473,123.4795,12505.0
2024-07-25 11:00:00,126.37,126.69,126.36,126.53,16238.0,123.4795,123.7922,123.4698,123.6359,16238.0
2024-07-25 11:10:00,126.54,126.77,126.48,126.68,14392.0,123.6456,123.8704,123.587,123.7824,14392.0
2024-07-25 11:20:00,126.6,126.77,126.41,126.58,9693.0,123.7043,123.8704,123.5186,123.6847,9693.0
2024-07-25 11:30:00,126.55,126.73,126.49,126.61,7214.0,123.6554,123.8313,123.5968,123.714,7214.0
2024-07-25 11:40:00,126.61,126.64,126.45,126.54,10774.0,123.714,123.7434,123.5577,123.6456,10774.0
2024-07-25 11:50:00,126.55,126.69,126.49,126.54,32004.0,123.6554,123.7922,123.5968,123.6456,32004.0
2024-07-25 12:00:00,126.53,126.74,126.51,126.65,29399.0,123.6359,123.8411,123.6163,123.7531,29399.0
2024-07-25 12:10:00,126.64,126.94,126.63,126.84,35445.0,123.7434,124.0365,123.7336,123.9388,35445.0
2024-07-25 12:20:00,126.84,126.84,126.65,126.72,31190.0,123.9388,123.9388,123.7531,123.8215,31190.0
2024-07-25 12:30:00,126.72,126.81,126.65,126.79,27291.0,123.8215,123.9095,123.7531,123.8899,27291.0
2024-07-25 12:40:00,126.88,127.1,126.85,126.98,8621.0,123.9779,124.1928,123.9486,124.0756,8621.0
2024-07-25 12:50:00,126.95,127.27,126.95,127.27,6691.0,124.0463,124.359,124.0463,124.359,6691.0
2024-07-25 13:00:00,127.29,127.55,127.25,127.55,6168.0,124.3785,124.6325,124.3394,124.6325,6168.0
2024-07-25 13:10:00,127.53,127.56,127.32,127.48,10397.0,124.613,124.6423,124.4078,124.5641,10397.0
2024-07-25 13:20:00,127.52,127.52,127.17,127.19,24934.0,124.6032,124.6032,124.2612,124.2808,24934.0
2024-07-25 13:30:00,127.1,127.3,126.97,127.19,7058.0,124.1928,124.3883,124.0658,124.2808,7058.0
2024-07-25 13:40:00,127.26,127.36,127.05,127.07,10647.0,124.3492,124.4469,124.144,124.1635,10647.0
2024-07-25 13:50:00,127.01,127.09,126.96,126.96,13865.0,124.1049,124.1831,124.056,124.056,13865.0
2024-07-25 14:00:00,126.96,127.0,126.87,126.88,14529.0,124.056,124.0951,123.9681,123.9779,14529.0
2024-07-25 14:10:00,126.91,126.92,126.54,126.59,19085.0,124.0072,124.017,123.6456,123.6945,19085.0
2024-07-25 14:20:00,126.54,126.54,126.41,126.43,14968.0,123.6456,123.6456,123.5186,123.5382,14968.0
2024-07-25 14:30:00,126.42,126.44,126.25,126.29,13614.0,123.5284,123.5479,123.3623,123.4014,13614.0
2024-07-25 14:40:00,126.27,126.32,126.0,126.08,28273.0,123.3818,123.4307,123.118,123.1962,28273.0
2024-07-25 14:50:00,126.08,126.13,125.97,126.02,20106.0,123.1962,123.245,123.0887,123.1375,20106.0
2024-07-25 15:00:00,126.04,126.15,125.95,126.14,16729.0,123.1571,123.2646,123.0691,123.2548,16729.0
2024-07-25 15:10:00,126.14,126.31,126.13,126.27,13096.0,123.2548,123.4209,123.245,123.3818,13096.0
2024-07-25 15:20:00,126.23,126.48,126.21,126.4,15923.0,123.3427,123.587,123.3232,123.5089,15923.0
2024-07-25 15:30:00,126.4,126.54,126.28,126.32,18080.0,123.5089,123.6456,123.3916,123.4307,18080.0
2024-07-25 15:40:00,126.33,126.46,126.2,126.29,37566.0,123.4405,123.5675,123.3134,123.4014,37566.0
2024-07-25 15:50:00,126.27,126.32,125.83,125.93,140584.0,123.3818,123.4307,122.9519,123.0496,140584.0
2024-07-26 09:30:00,126.23,127.28,125.56,127.21,12488.0,123.3427,124.3687,122.6881,124.3003,12488.0
2024-07-26 09:40:00,127.24,127.34,126.71,127.13,12968.0,124.3296,124.4274,123.8118,124.2222,12968.0
2024-07-26 09:50:00,127.27,127.27,126.64,126.81,16652.0,124.359,124.359,123.7434,123.9095,16652.0
2024-07-26 10:00:00,126.65,127.29,126.44,127.02,40799.0,123.7531,124.3785,123.5479,124.1147,40799.0
2024-07-26 10:10:00,127.18,127.47,126.98,127.08,32250.0,124.271,124.5544,124.0756,124.1733,32250.0
2024-07-26 10:20:00,127.08,127.42,127.08,127.24,27205.0,124.1733,124.5055,124.1733,124.3296,27205.0
2024-07-26 10:30:00,127.27,127.27,126.34,126.46,29760.0,124.359,124.359,123.4502,123.5675,29760.0
2024-07-26 10:40:00,126.57,126.86,126.34,126.34,35895.0,123.675,123.9583,123.4502,123.4502,35895.0
2024-07-26 10:50:00,126.33,126.62,126.19,126.58,32293.0,123.4405,123.7238,123.3037,123.6847,32293.0
2024-07-26 11:00:00,126.62,126.71,126.23,126.34,9904.0,123.7238,123.8118,123.3427,123.4502,9904.0
2024-07-26 11:10:00,126.35,126.45,126.17,126.4,22359.0,123.46,123.5577,123.2841,123.5089,22359.0
2024-07-26 11:20:00,126.4,126.72,126.4,126.61,11901.0,123.5089,123.8215,123.5089,123.714,11901.0
2024-07-26 11:30:00,126.61,126.74,126.45,126.71,10455.0,123.714,123.8411,123.5577,123.8118,10455.0
2024-07-26 11:40:00,126.72,126.81,126.62,126.62,15729.0,123.8215,123.9095,123.7238,123.7238,15729.0
2024-07-26 11:50:00,126.68,127.18,126.67,127.18,12251.0,123.7824,124.271,123.7727,124.271,12251.0
2024-07-26 12:00:00,127.22,127.33,127.04,127.21,10091.0,124.3101,124.4176,124.1342,124.3003,10091.0
2024-07-26 12:10:00,127.24,127.24,126.88,126.9,8539.0,124.3296,124.3296,123.9779,123.9974,8539.0
2024-07-26 12:20:00,126.89,127.01,126.85,127.01,10139.0,123.9876,124.1049,123.9486,124.1049,10139.0
2024-07-26 12:30:00,127.02,127.08,126.78,126.93,15959.0,124.1147,124.1733,123.8802,124.0267,15959.0
2024-07-26 12:40:00,126.98,127.26,126.98,127.15,5904.0,124.0756,124.3492,124.0756,124.2417,5904.0
2024-07-26 12:50:00,127.14,127.34,127.11,127.3,11606.0,124.2319,124.4274,124.2026,124.3883,11606.0
2024-07-26 13:00:00,127.27,127.48,127.27,127.43,8451.0,124.359,124.5641,124.359,124.5153,8451.0
2024-07-26 13:10:00,127.46,127.49,127.31,127.34,10352.0,124.5446,124.5739,124.398,124.4274,10352.0
2024-07-26 13:20:00,127.34,127.59,127.31,127.49,11071.0,124.4274,124.6716,124.398,124.5739,11071.0
2024-07-26 13:30:00,127.45,127.54,127.01,127.08,13577.0,124.5348,124.6228,124.1049,124.1733,13577.0
2024-07-26 13:40:00,127.06,127.06,126.82,126.91,16884.0,124.1538,124.1538,123.9192,124.0072,16884.0
2024-07-26 13:50:00,126.87,127.1,126.81,127.06,13210.0,123.9681,124.1928,123.9095,124.1538,13210.0
2024-07-26 14:00:00,127.1,127.21,127.04,127.16,11044.0,124.1928,124.3003,124.1342,124.2515,11044.0
2024-07-26 14:10:00,127.15,127.22,127.03,127.06,6264.0,124.2417,124.3101,124.1244,124.1538,6264.0
2024-07-26 14:20:00,127.04,127.18,126.99,127.05,9261.0,124.1342,124.271,124.0854,124.144,9261.0
2024-07-26 14:30:00,127.04,127.15,126.95,127.14,7415.0,124.1342,124.2417,124.0463,124.2319,7415.0
2024-07-26 14:40:00,127.12,127.12,126.93,126.99,9784.0,124.2124,124.2124,124.0267,124.0854,9784.0
2024-07-26 14:50:00,126.97,127.06,126.89,126.9,9372.0,124.0658,124.1538,123.9876,123.9974,9372.0
2024-07-26 15:00:00,126.9,127.3,126.86,127.3,13075.0,123.9974,124.3883,123.9583,124.3883,13075.0
2024-07-26 15:10:00,127.26,127.53,127.26,127.48,24136.0,124.3492,124.613,124.3492,124.5641,24136.0
2024-07-26 15:20:00,127.48,127.61,127.3,127.46,29498.0,124.5641,124.6912,124.3883,124.5446,29498.0
2024-07-26 15:30:00,127.43,127.43,127.04,127.17,37772.0,124.5153,124.5153,124.1342,124.2612,37772.0
2024-07-26 15:40:00,127.17,127.48,127.15,127.34,40381.0,124.2612,124.5641,124.2417,124.4274,40381.0
2024-07-26 15:50:00,127.35,127.61,127.31,127.55,150210.0,124.4371,124.6912,124.398,124.6325,150210.0
2024-07-29 09:30:00,127.35,127.74,126.92,127.4,19360.0,124.4371,124.8182,124.017,124.486,19360.0
2024-07-29 09:40:00,127.53,127.88,127.41,127.64,18326.0,124.613,124.955,124.4958,124.7205,18326.0
2024-07-29 09:50:00,127.56,128.02,127.45,127.83,10098.0,124.6423,125.0918,124.5348,124.9061,10098.0
2024-07-29 10:00:00,127.86,128.34,127.84,128.06,18554.0,124.9355,125.4045,124.9159,125.1309,18554.0
2024-07-29 10:10:00,128.0,128.01,127.64,127.87,45858.0,125.0723,125.082,124.7205,124.9452,45858.0
2024-07-29 10:20:00,127.83,128.08,127.76,127.81,10124.0,124.9061,125.1504,124.8377,124.8866,10124.0
2024-07-29 10:30:00,127.82,127.85,127.33,127.46,13759.0,124.8964,124.9257,124.4176,124.5446,13759.0
2024-07-29 10:40:00,127.46,127.7,127.36,127.4,10612.0,124.5446,124.7791,124.4469,124.486,10612.0
2024-07-29 10:50:00,127.38,127.97,127.38,127.82,10063.0,124.4664,125.0429,124.4664,124.8964,10063.0
2024-07-29 11:00:00,127.82,127.92,127.69,127.83,11607.0,124.8964,124.9941,124.7693,124.9061,11607.0
2024-07-29 11:10:00,127.87,128.0,127.78,127.91,10758.0,124.9452,125.0723,124.8573,124.9843,10758.0
2024-07-29 11:20:00,127.93,128.07,127.91,128.05,11279.0,125.0039,125.1407,124.9843,125.1211,11279.0
2024-07-29 11:30:00,128.03,128.07,127.92,128.0,8613.0,125.1016,125.1407,124.9941,125.0723,8613.0
2024-07-29 11:40:00,128.0,128.34,127.96,128.34,11731.0,125.0723,125.4045,125.0332,125.4045,11731.0
2024-07-29 11:50:00,128.33,128.37,128.18,128.27,9984.0,125.3947,125.4338,125.2481,125.3361,9984.0
2024-07-29 12:00:00,128.32,128.48,128.26,128.44,7529.0,125.3849,125.5413,125.3263,125.5022,7529.0
2024-07-29 12:10:00,128.44,128.58,128.37,128.49,8001.0,125.5022,125.639,125.4338,125.551,8001.0
2024-07-29 12:20:00,128.44,128.47,128.3,128.34,9750.0,125.5022,125.5315,125.3654,125.4045,9750.0
2024-07-29 12:30:00,128.36,128.39,128.24,128.29,9923.0,125.424,125.4533,125.3068,125.3556,9923.0
2024-07-29 12:40:00,128.26,128.26,128.09,128.2,7921.0,125.3263,125.3263,125.1602,125.2677,7921.0
2024-07-29 12:50:00,128.2,128.2,127.99,128.06,9430.0,125.2677,125.2677,125.0625,125.1309,9430.0
2024-07-29 13:00:00,128.08,128.2,127.98,128.15,10612.0,125.1504,125.2677,125.0527,125.2188,10612.0
2024-07-29 13:10:00,128.18,128.3,128.09,128.21,9138.0,125.2481,125.3654,125.1602,125.2775,9138.0
2024-07-29 13:20:00,128.19,128.22,127.95,128.0,8747.0,125.2579,125.2872,125.0234,125.0723,8747.0
2024-07-29 13:30:00,127.96,128.05,127.91,128.02,10819.0,125.0332,125.1211,124.9843,125.0918,10819.0
2024-07-29 13:40:00,128.02,128.14,127.92,127.99,15592.0,125.0918,125.2091,124.9941,125.0625,15592.0
2024-07-29 13:50:00,127.99,128.09,127.95,128.09,10255.0,125.0625,125.1602,125.0234,125.1602,10255.0
2024-07-29 14:00:00,128.06,128.18,127.97,128.07,12311.0,125.1309,125.2481,125.0429,125.1407,12311.0
2024-07-29 14:10:00,128.1,128.12,127.95,128.04,19847.0,125.17,125.1895,125.0234,125.1113,19847.0
2024-07-29 14:20:00,128.04,128.11,127.83,127.91,26048.0,125.1113,125.1797,124.9061,124.9843,26048.0
2024-07-29 14:30:00,127.95,128.02,127.86,128.02,7650.0,125.0234,125.0918,124.9355,125.0918,7650.0
2024-07-29 14:40:00,128.0,128.16,128.0,128.09,8950.0,125.0723,125.2286,125.0723,125.1602,8950.0
2024-07-29 14:50:00,128.03,128.13,127.98,128.01,12948.0,125.1016,125.1993,125.0527,125.082,12948.0
2024-07-29 15:00:00,127.99,128.16,127.94,127.98,18349.0,125.0625,125.2286,125.0136,125.0527,18349.0
2024-07-29 15:10:00,128.0,128.09,127.88,127.9,12547.0,125.0723,125.1602,124.955,124.9745,12547.0
2024-07-29 15:20:00,127.89,128.03,127.88,127.91,23198.0,124.9648,125.1016,124.955,124.9843,23198.0
2024-07-29 15:30:00,127.95,128.2,127.89,128.16,21450.0,125.0234,125.2677,124.9648,125.2286,21450.0
2024-07-29 15:40:00,128.17,128.28,128.05,128.14,36142.0,125.2384,125.3459,125.1211,125.2091,36142.0
2024-07-29 15:50:00,128.12,128.25,127.65,127.75,149050.0,125.1895,125.3165,124.7303,124.828,149050.0
2024-07-30 09:30:00,126.84,127.8,126.84,127.35,36021.0,123.9388,124.8768,123.9388,124.4371,36021.0
2024-07-30 09:40:00,127.51,128.04,127.35,127.86,26732.0,124.5935,125.1113,124.4371,124.9355,26732.0
2024-07-30 09:50:00,127.81,128.05,127.66,127.7,19819.0,124.8866,125.1211,124.74,124.7791,19819.0
2024-07-30 10:00:00,127.72,127.72,127.27,127.38,23193.0,124.7987,124.7987,124.359,124.4664,23193.0
2024-07-30 10:10:00,127.27,127.36,126.91,126.99,34254.0,124.359,124.4469,124.0072,124.0854,34254.0
2024-07-30 10:20:00,126.98,127.31,126.98,127.21,16701.0,124.0756,124.398,124.0756,124.3003,16701.0
2024-07-30 10:30:00,127.18,127.33,126.94,127.27,22059.0,124.271,124.4176,124.0365,124.359,22059.0
2024-07-30 10:40:00,127.27,127.46,127.16,127.41,17551.0,124.359,124.5446,124.2515,124.4958,17551.0
2024-07-30 10:50:00,127.43,127.51,127.33,127.43,10916.0,124.5153,124.5935,124.4176,124.5153,10916.0
2024-07-30 11:00:00,127.41,127.45,127.24,127.37,15064.0,124.4958,124.5348,124.3296,124.4567,15064.0
2024-07-30 11:10:00,127.32,127.64,127.3,127.64,11537.0,124.4078,124.7205,124.3883,124.7205,11537.0
2024-07-30 11:20:00,127.64,127.66,127.41,127.41,14977.0,124.7205,124.74,124.4958,124.4958,14977.0
2024-07-30 11:30:00,127.42,127.71,127.39,127.64,32648.0,124.5055,124.7889,124.4762,124.7205,32648.0
2024-07-30 11:40:00,127.63,127.7,127.56,127.66,12549.0,124.7107,124.7791,124.6423,124.74,12549.0
2024-07-30 11:50:00,127.65,127.65,127.48,127.6,12140.0,124.7303,124.7303,124.5641,124.6814,12140.0
2024-07-30 12:00:00,127.55,127.56,127.3,127.46,9845.0,124.6325,124.6423,124.3883,124.5446,9845.0
2024-07-30 12:10:00,127.47,127.47,127.35,127.44,7933.0,124.5544,124.5544,124.4371,124.5251,7933.0
2024-07-30 12:20:00,127.42,127.47,127.36,127.41,11225.0,124.5055,124.5544,124.4469,124.4958,11225.0
2024-07-30 12:30:00,127.41,127.7,127.41,127.68,17990.0,124.4958,124.7791,124.4958,124.7596,17990.0
2024-07-30 12:40:00,127.7,127.78,127.67,127.7,12736.0,124.7791,124.8573,124.7498,124.7791,12736.0
2024-07-30 12:50:00,127.7,127.78,127.62,127.65,13365.0,124.7791,124.8573,124.7009,124.7303,13365.0
2024-07-30 13:00:00,127.6,127.87,127.49,127.79,11809.0,124.6814,124.9452,124.5739,124.8671,11809.0
2024-07-30 13:10:00,127.82,127.84,127.65,127.72,7637.0,124.8964,124.9159,124.7303,124.7987,7637.0
2024-07-30 13:20:00,127.72,127.77,127.48,127.53,10016.0,124.7987,124.8475,124.5641,124.613,10016.0
2024-07-30 13:30:00,127.5,127.81,127.5,127.78,13673.0,124.5837,124.8866,124.5837,124.8573,13673.0
2024-07-30 13:40:00,127.76,127.76,127.56,127.66,10352.0,124.8377,124.8377,124.6423,124.74,10352.0
2024-07-30 13:50:00,127.63,127.64,127.53,127.58,8493.0,124.7107,124.7205,124.613,124.6619,8493.0
2024-07-30 14:00:00,127.58,127.64,127.51,127.62,17387.0,124.6619,124.7205,124.5935,124.7009,17387.0
2024-07-30 14:10:00,127.62,127.64,127.56,127.58,11099.0,124.7009,124.7205,124.6423,124.6619,11099.0
2024-07-30 14:20:00,127.55,127.56,127.47,127.5,16855.0,124.6325,124.6423,124.5544,124.5837,16855.0
2024-07-30 14:30:00,127.48,127.48,127.31,127.36,19015.0,124.5641,124.5641,124.398,124.4469,19015.0
2024-07-30 14:40:00,127.36,127.44,127.26,127.28,21090.0,124.4469,124.5251,124.3492,124.3687,21090.0
2024-07-30 14:50:00,127.28,127.33,127.25,127.32,13511.0,124.3687,124.4176,124.3394,124.4078,13511.0
2024-07-30 15:00:00,127.3,127.33,127.25,127.29,15516.0,124.3883,124.4176,124.3394,124.3785,15516.0
2024-07-30 15:10:00,127.31,127.42,127.27,127.41,15056.0,124.398,124.5055,124.359,124.4958,15056.0
2024-07-30 15:20:00,127.4,127.56,127.4,127.52,15440.0,124.486,124.6423,124.486,124.6032,15440.0
2024-07-30 15:30:00,127.5,127.59,127.47,127.51,21821.0,124.5837,124.6716,124.5544,124.5935,21821.0
2024-07-30 15:40:00,127.51,127.76,127.47,127.73,29031.0,124.5935,124.8377,124.5544,124.8084,29031.0
2024-07-30 15:50:00,127.74,127.8,127.18,127.21,183465.0,124.8182,124.8768,124.271,124.3003,183465.0
2024-07-31 09:30:00,127.85,128.25,127.38,127.51,17180.0,124.9257,125.3165,124.4664,124.5935,17180.0
2024-07-31 09:40:00,127.53,127.75,127.09,127.6,21572.0,124.613,124.828,124.1831,124.6814,21572.0
2024-07-31 09:50:00,127.58,127.58,127.08,127.22,17757.0,124.6619,124.6619,124.1733,124.3101,17757.0
2024-07-31 10:00:00,127.23,127.56,127.09,127.19,13437.0,124.3199,124.6423,124.1831,124.2808,13437.0
2024-07-31 10:10:00,127.09,127.86,127.09,127.66,20032.0,124.1831,124.9355,124.1831,124.74,20032.0
2024-07-31 10:20:00,127.66,127.8,127.59,127.77,14809.0,124.74,124.8768,124.6716,124.8475,14809.0
2024-07-31 10:30:00,127.74,127.89,127.63,127.67,16644.0,124.8182,124.9648,124.7107,124.7498,16644.0
2024-07-31 10:40:00,127.65,127.77,127.61,127.61,12445.0,124.7303,124.8475,124.6912,124.6912,12445.0
2024-07-31 10:50:00,127.65,127.65,127.32,127.5,16472.0,124.7303,124.7303,124.4078,124.5837,16472.0
2024-07-31 11:00:00,127.47,127.81,127.47,127.81,12878.0,124.5544,124.8866,124.5544,124.8866,12878.0
2024-07-31 11:10:00,127.75,127.82,127.64,127.73,13631.0,124.828,124.8964,124.7205,124.8084,13631.0
2024-07-31 11:20:00,127.8,128.01,127.75,127.82,23613.0,124.8768,125.082,124.828,124.8964,23613.0
2024-07-31 11:30:00,127.83,127.92,127.72,127.9,8251.0,124.9061,124.9941,124.7987,124.9745,8251.0
2024-07-31 11:40:00,127.92,128.04,127.89,127.91,7274.0,124.9941,125.1113,124.9648,124.9843,7274.0
2024-07-31 11:50:00,127.86,127.93,127.73,127.81,7932.0,124.9355,125.0039,124.8084,124.8866,7932.0
2024-07-31 12:00:00,127.91,128.02,127.84,127.99,8576.0,124.9843,125.0918,124.9159,125.0625,8576.0
2024-07-31 12:10:00,127.96,128.0,127.88,127.93,6558.0,125.0332,125.0723,124.955,125.0039,6558.0
2024-07-31 12:20:00,127.95,128.36,127.95,128.19,26417.0,125.0234,125.424,125.0234,125.2579,26417.0
2024-07-31 12:30:00,128.26,128.36,128.23,128.26,7217.0,125.3263,125.424,125.297,125.3263,7217.0
2024-07-31 12:40:00,128.25,128.29,128.19,128.22,5052.0,125.3165,125.3556,125.2579,125.2872,5052.0
2024-07-31 12:50:00,128.22,128.26,127.99,128.15,11622.0,125.2872,125.3263,125.0625,125.2188,11622.0
2024-07-31 13:00:00,128.12,128.21,128.07,128.15,8045.0,125.1895,125.2775,125.1407,125.2188,8045.0
2024-07-31 13:10:00,128.12,128.13,127.91,127.91,6557.0,125.1895,125.1993,124.9843,124.9843,6557.0
2024-07-31 13:20:00,127.88,128.04,127.88,127.93,4443.0,124.955,125.1113,124.955,125.0039,4443.0
2024-07-31 13:30:00,127.93,127.93,127.65,127.65,4662.0,125.0039,125.0039,124.7303,124.7303,4662.0
2024-07-31 13:40:00,127.7,127.75,127.52,127.53,6684.0,124.7791,124.828,124.6032,124.613,6684.0
2024-07-31 13:50:00,127.61,127.76,127.58,127.64,8394.0,124.6912,124.8377,124.6619,124.7205,8394.0
2024-07-31 14:00:00,127.61,127.79,127.23,127.61,7222.0,124.6912,124.8671,124.3199,124.6912,7222.0
2024-07-31 14:10:00,127.67,127.83,127.61,127.73,7273.0,124.7498,124.9061,124.6912,124.8084,7273.0
2024-07-31 14:20:00,127.82,127.88,127.7,127.75,10524.0,124.8964,124.955,124.7791,124.828,10524.0
2024-07-31 14:30:00,127.77,127.91,127.7,127.81,12828.0,124.8475,124.9843,124.7791,124.8866,12828.0
2024-07-31 14:40:00,127.82,128.26,127.8,128.25,8338.0,124.8964,125.3263,124.8768,125.3165,8338.0
2024-07-31 14:50:00,128.29,128.6,128.23,128.57,11035.0,125.3556,125.6585,125.297,125.6292,11035.0
2024-07-31 15:00:00,128.54,128.63,128.12,128.13,10668.0,125.5999,125.6878,125.1895,125.1993,10668.0
2024-07-31 15:10:00,128.07,128.1,127.6,127.6,7473.0,125.1407,125.17,124.6814,124.6814,7473.0
2024-07-31 15:20:00,127.66,127.8,127.17,127.23,11833.0,124.74,124.8768,124.2612,124.3199,11833.0
2024-07-31 15:30:00,127.22,127.37,127.05,127.17,16613.0,124.3101,124.4567,124.144,124.2612,16613.0
2024-07-31 15:40:00,127.13,127.44,127.03,127.36,38944.0,124.2222,124.5251,124.1244,124.4469,38944.0
2024-07-31 15:50:00,127.32,127.45,126.35,126.97,174215.0,124.4078,124.5348,123.46,124.0658,174215.0
2024-08-01 09:30:00,127.62,128.38,127.28,127.64,14951.0,124.7009,125.4436,124.3687,124.7205,14951.0
2024-08-01 09:40:00,127.61,127.78,127.35,127.35,9253.0,124.6912,124.8573,124.4371,124.4371,9253.0
2024-08-01 09:50:00,127.37,127.42,126.61,126.77,13701.0,124.4567,124.5055,123.714,123.8704,13701.0
2024-08-01 10:00:00,126.68,126.8,126.16,126.16,12029.0,123.7824,123.8997,123.2743,123.2743,12029.0
2024-08-01 10:10:00,126.28,126.28,125.9,125.96,8296.0,123.3916,123.3916,123.0203,123.0789,8296.0
2024-08-01 10:20:00,126.02,126.3,125.92,126.14,10375.0,123.1375,123.4111,123.0398,123.2548,10375.0
2024-08-01 10:30:00,126.14,126.32,126.03,126.27,14113.0,123.2548,123.4307,123.1473,123.3818,14113.0
2024-08-01 10:40:00,126.16,126.45,126.16,126.29,10605.0,123.2743,123.5577,123.2743,123.4014,10605.0
2024-08-01 10:50:00,126.35,126.35,126.01,126.08,11056.0,123.46,123.46,123.1278,123.1962,11056.0
2024-08-01 11:00:00,126.05,126.1,125.87,125.91,10345.0,123.1669,123.2157,122.991,123.0301,10345.0
2024-08-01 11:10:00,125.93,125.96,125.73,125.87,28618.0,123.0496,123.0789,122.8542,122.991,28618.0
2024-08-01 11:20:00,125.89,125.89,125.39,125.44,32196.0,123.0105,123.0105,122.522,122.5708,32196.0
2024-08-01 11:30:00,125.39,125.67,125.39,125.43,14119.0,122.522,122.7955,122.522,122.561,14119.0
2024-08-01 11:40:00,125.43,125.56,125.28,125.36,18085.0,122.561,122.6881,122.4145,122.4926,18085.0
2024-08-01 11:50:00,125.43,125.63,125.29,125.51,14782.0,122.561,122.7565,122.4242,122.6392,14782.0
2024-08-01 12:00:00,125.5,125.77,125.42,125.73,17587.0,122.6294,122.8933,122.5513,122.8542,17587.0
2024-08-01 12:10:00,125.73,126.12,125.58,126.0,16921.0,122.8542,123.2353,122.7076,123.118,16921.0
2024-08-01 12:20:00,126.01,126.03,125.7,126.03,6706.0,123.1278,123.1473,122.8249,123.1473,6706.0
2024-08-01 12:30:00,125.98,125.98,125.82,125.82,15295.0,123.0985,123.0985,122.9421,122.9421,15295.0
2024-08-01 12:40:00,125.81,125.82,125.65,125.7,7995.0,122.9323,122.9421,122.776,122.8249,7995.0
2024-08-01 12:50:00,125.7,125.77,125.57,125.71,8825.0,122.8249,122.8933,122.6978,122.8346,8825.0
2024-08-01 13:00:00,125.7,125.76,125.61,125.63,6202.0,122.8249,122.8835,122.7369,122.7565,6202.0
2024-08-01 13:10:00,125.66,125.86,125.66,125.69,9300.0,122.7858,122.9812,122.7858,122.8151,9300.0
2024-08-01 13:20:00,125.7,126.03,125.7,126.03,5582.0,122.8249,123.1473,122.8249,123.1473,5582.0
2024-08-01 13:30:00,125.97,126.04,125.88,125.94,8810.0,123.0887,123.1571,123.0007,123.0594,8810.0
2024-08-01 13:40:00,125.94,125.98,125.82,125.87,7065.0,123.0594,123.0985,122.9421,122.991,7065.0
2024-08-01 13:50:00,125.83,126.12,125.77,126.08,21168.0,122.9519,123.2353,122.8933,123.1962,21168.0
2024-08-01 14:00:00,126.12,126.12,125.8,125.85,9272.0,123.2353,123.2353,122.9226,122.9714,9272.0
2024-08-01 14:10:00,125.8,125.85,125.69,125.7,12921.0,122.9226,122.9714,122.8151,122.8249,12921.0
2024-08-01 14:20:00,125.7,125.86,125.64,125.68,10846.0,122.8249,122.9812,122.7662,122.8053,10846.0
2024-08-01 14:30:00,125.68,125.7,125.58,125.7,12250.0,122.8053,122.8249,122.7076,122.8249,12250.0
2024-08-01 14:40:00,125.68,125.7,125.42,125.5,12816.0,122.8053,122.8249,122.5513,122.6294,12816.0
2024-08-01 14:50:00,125.51,125.62,125.48,125.55,12263.0,122.6392,122.7467,122.6099,122.6783,12263.0
2024-08-01 15:00:00,125.54,125.54,125.26,125.3,19656.0,122.6685,122.6685,122.3949,122.434,19656.0
2024-08-01 15:10:00,125.29,125.35,125.18,125.29,25309.0,122.4242,122.4829,122.3168,122.4242,25309.0
2024-08-01 15:20:00,125.27,125.42,125.17,125.29,17952.0,122.4047,122.5513,122.307,122.4242,17952.0
2024-08-01 15:30:00,125.29,125.61,125.23,125.57,34744.0,122.4242,122.7369,122.3656,122.6978,34744.0
2024-08-01 15:40:00,125.55,125.77,125.52,125.74,32129.0,122.6783,122.8933,122.649,122.8639,32129.0
2024-08-01 15:50:00,125.71,126.12,125.69,125.89,139482.0,122.8346,123.2353,122.8151,123.0105,139482.0
2024-08-02 09:30:00,125.58,125.58,124.02,124.45,32382.0,122.7076,122.7076,121.1833,121.6035,32382.0
2024-08-02 09:40:00,124.48,124.5,124.04,124.48,12793.0,121.6328,121.6523,121.2028,121.6328,12793.0
2024-08-02 09:50:00,124.63,125.03,124.17,124.17,12779.0,121.7793,122.1702,121.3299,121.3299,12779.0
2024-08-02 10:00:00,124.29,124.59,123.76,123.91,18447.0,121.4471,121.7403,120.9292,121.0758,18447.0
2024-08-02 10:10:00,123.94,124.08,123.45,123.73,21855.0,121.1051,121.2419,120.6263,120.8999,21855.0
2024-08-02 10:20:00,123.68,123.74,123.23,123.45,68882.0,120.8511,120.9097,120.4114,120.6263,68882.0
2024-08-02 10:30:00,123.35,123.97,123.33,123.97,8603.0,120.5286,121.1344,120.5091,121.1344,8603.0
2024-08-02 10:40:00,123.96,123.98,123.66,123.77,14792.0,121.1247,121.1442,120.8315,120.939,14792.0
2024-08-02 10:50:00,123.86,124.04,123.62,123.68,11428.0,121.0269,121.2028,120.7924,120.8511,11428.0
2024-08-02 11:00:00,123.71,123.82,123.36,123.46,12885.0,120.8804,120.9879,120.5384,120.6361,12885.0
2024-08-02 11:10:00,123.43,123.49,123.18,123.21,7857.0,120.6068,120.6654,120.3625,120.3918,7857.0
2024-08-02 11:20:00,123.12,123.16,122.79,123.09,8729.0,120.3039,120.343,119.9814,120.2746,8729.0
2024-08-02 11:30:00,123.04,123.3,123.04,123.22,9590.0,120.2257,120.4798,120.2257,120.4016,9590.0
2024-08-02 11:40:00,123.25,123.65,123.22,123.65,8837.0,120.4309,120.8218,120.4016,120.8218,8837.0
2024-08-02 11:50:00,123.68,123.68,123.3,123.33,12001.0,120.8511,120.8511,120.4798,120.5091,12001.0
2024-08-02 12:00:00,123.36,123.7,123.35,123.63,8398.0,120.5384,120.8706,120.5286,120.8022,8398.0
2024-08-02 12:10:00,123.61,123.87,123.46,123.87,20334.0,120.7827,121.0367,120.6361,121.0367,20334.0
2024-08-02 12:20:00,123.86,123.98,123.64,123.97,6133.0,121.0269,121.1442,120.812,121.1344,6133.0
2024-08-02 12:30:00,123.95,124.0,123.86,123.93,10258.0,121.1149,121.1637,121.0269,121.0953,10258.0
2024-08-02 12:40:00,123.9,123.93,123.69,123.69,9609.0,121.066,121.0953,120.8608,120.8608,9609.0
2024-08-02 12:50:00,123.65,123.65,123.16,123.2,12775.0,120.8218,120.8218,120.343,120.382,12775.0
2024-08-02 13:00:00,123.18,123.24,122.83,122.98,10370.0,120.3625,120.4211,120.0205,120.1671,10370.0
2024-08-02 13:10:00,122.98,123.06,122.88,123.03,10559.0,120.1671,120.2452,120.0694,120.2159,10559.0
2024-08-02 13:20:00,123.01,123.05,122.89,123.02,13609.0,120.1964,120.2355,120.0791,120.2062,13609.0
2024-08-02 13:30:00,122.97,122.97,122.85,122.9,9533.0,120.1573,120.1573,120.0401,120.0889,9533.0
2024-08-02 13:40:00,122.91,122.91,122.75,122.83,12360.0,120.0987,120.0987,119.9423,120.0205,12360.0
2024-08-02 13:50:00,122.81,122.82,122.5,122.65,10700.0,120.001,120.0107,119.6981,119.8446,10700.0
2024-08-02 14:00:00,122.66,122.79,122.52,122.74,7846.0,119.8544,119.9814,119.7176,119.9326,7846.0
2024-08-02 14:10:00,122.71,122.98,122.7,122.97,7071.0,119.9033,120.1671,119.8935,120.1573,7071.0
2024-08-02 14:20:00,123.08,123.29,123.08,123.22,8335.0,120.2648,120.47,120.2648,120.4016,8335.0
2024-08-02 14:30:00,123.22,123.32,123.08,123.08,6308.0,120.4016,120.4993,120.2648,120.2648,6308.0
2024-08-02 14:40:00,123.08,123.29,123.05,123.24,11574.0,120.2648,120.47,120.2355,120.4211,11574.0
2024-08-02 14:50:00,123.21,123.39,123.21,123.34,10436.0,120.3918,120.5677,120.3918,120.5188,10436.0
2024-08-02 15:00:00,123.31,123.52,123.31,123.49,14674.0,120.4895,120.6947,120.4895,120.6654,14674.0
2024-08-02 15:10:00,123.47,123.53,123.4,123.5,12275.0,120.6459,120.7045,120.5775,120.6752,12275.0
2024-08-02 15:20:00,123.46,123.63,123.41,123.57,12483.0,120.6361,120.8022,120.5872,120.7436,12483.0
2024-08-02 15:30:00,123.57,123.68,123.28,123.31,16256.0,120.7436,120.8511,120.4602,120.4895,16256.0
2024-08-02 15:40:00,123.28,123.45,123.24,123.24,24971.0,120.4602,120.6263,120.4211,120.4211,24971.0
2024-08-02 15:50:00,123.19,123.51,123.15,123.47,91547.0,120.3723,120.685,120.3332,120.6459,91547.0
2024-08-05 09:30:00,122.19,122.19,120.52,120.98,36297.0,119.3951,119.3951,117.7633,118.2128,36297.0
2024-08-05 09:40:00,120.95,121.2,119.76,120.09,21653.0,118.1835,118.4278,117.0207,117.3432,21653.0
2024-08-05 09:50:00,120.18,120.66,119.6,119.65,20336.0,117.4311,117.9001,116.8644,116.9132,20336.0
2024-08-05 10:00:00,119.64,120.91,119.64,119.83,22083.0,116.9035,118.1444,116.9035,117.0891,22083.0
2024-08-05 10:10:00,119.71,119.99,119.42,119.5,14051.0,116.9719,117.2455,116.6885,116.7667,14051.0
2024-08-05 10:20:00,119.49,119.68,119.09,119.27,15888.0,116.7569,116.9426,116.3661,116.5419,15888.0
2024-08-05 10:30:00,119.27,119.83,119.09,119.34,19951.0,116.5419,117.0891,116.3661,116.6103,19951.0
2024-08-05 10:40:00,119.17,119.3,118.96,118.96,22053.0,116.4442,116.5713,116.239,116.239,22053.0
2024-08-05 10:50:00,118.96,119.76,118.96,119.76,22347.0,116.239,117.0207,116.239,117.0207,22347.0
2024-08-05 11:00:00,119.84,120.55,119.7,120.47,21175.0,117.0989,117.7927,116.9621,117.7145,21175.0
2024-08-05 11:10:00,120.46,120.58,119.91,120.2,28040.0,117.7047,117.822,117.1673,117.4507,28040.0
2024-08-05 11:20:00,120.2,120.66,120.2,120.47,31302.0,117.4507,117.9001,117.4507,117.7145,31302.0
2024-08-05 11:30:00,120.46,121.03,120.46,120.85,16604.0,117.7047,118.2617,117.7047,118.0858,16604.0
2024-08-05 11:40:00,120.84,121.12,120.75,121.04,18810.0,118.076,118.3496,117.9881,118.2715,18810.0
2024-08-05 11:50:00,121.02,121.35,120.85,121.31,15798.0,118.2519,118.5744,118.0858,118.5353,15798.0
2024-08-05 12:00:00,121.31,121.38,120.77,120.88,8837.0,118.5353,118.6037,118.0076,118.1151,8837.0
2024-08-05 12:10:00,120.91,120.96,120.75,120.78,19207.0,118.1444,118.1933,117.9881,118.0174,19207.0
2024-08-05 12:20:00,120.89,121.09,120.81,120.98,12602.0,118.1249,118.3203,118.0467,118.2128,12602.0
2024-08-05 12:30:00,120.98,121.04,120.65,120.74,11549.0,118.2128,118.2715,117.8904,117.9783,11549.0
2024-08-05 12:40:00,120.8,120.8,120.13,120.14,11931.0,118.0369,118.0369,117.3823,117.392,11931.0
2024-08-05 12:50:00,120.09,120.33,120.0,120.22,22180.0,117.3432,117.5777,117.2552,117.4702,22180.0
2024-08-05 13:00:00,120.2,120.53,120.1,120.44,11421.0,117.4507,117.7731,117.353,117.6852,11421.0
2024-08-05 13:10:00,120.47,120.48,120.21,120.24,9500.0,117.7145,117.7243,117.4604,117.4897,9500.0
2024-08-05 13:20:00,120.29,120.47,120.21,120.21,13297.0,117.5386,117.7145,117.4604,117.4604,13297.0
2024-08-05 13:30:00,120.22,120.41,120.11,120.34,8771.0,117.4702,117.6559,117.3627,117.5875,8771.0
2024-08-05 13:40:00,120.28,120.36,120.18,120.21,6700.0,117.5288,117.607,117.4311,117.4604,6700.0
2024-08-05 13:50:00,120.17,120.26,119.94,119.97,9407.0,117.4214,117.5093,117.1966,117.2259,9407.0
2024-08-05 14:00:00,119.97,120.06,119.8,120.06,13430.0,117.2259,117.3139,117.0598,117.3139,13430.0
2024-08-05 14:10:00,120.03,120.18,119.96,120.17,6191.0,117.2846,117.4311,117.2162,117.4214,6191.0
2024-08-05 14:20:00,120.2,120.41,120.2,120.39,11592.0,117.4507,117.6559,117.4507,117.6363,11592.0
2024-08-05 14:30:00,120.31,120.32,120.07,120.16,11103.0,117.5581,117.5679,117.3236,117.4116,11103.0
2024-08-05 14:40:00,120.12,120.31,120.01,120.05,17796.0,117.3725,117.5581,117.265,117.3041,17796.0
2024-08-05 14:50:00,120.1,120.26,119.92,119.99,10830.0,117.353,117.5093,117.1771,117.2455,10830.0
2024-08-05 15:00:00,119.98,120.07,119.75,119.77,8322.0,117.2357,117.3236,117.011,117.0305,8322.0
2024-08-05 15:10:00,119.78,119.81,119.57,119.65,19578.0,117.0403,117.0696,116.8351,116.9132,19578.0
2024-08-05 15:20:00,119.65,119.81,119.61,119.7,11351.0,116.9132,117.0696,116.8742,116.9621,11351.0
2024-08-05 15:30:00,119.67,119.68,119.42,119.48,22622.0,116.9328,116.9426,116.6885,116.7471,22622.0
2024-08-05 15:40:00,119.44,119.44,119.04,119.22,29021.0,116.708,116.708,116.3172,116.4931,29021.0
2024-08-05 15:50:00,119.17,119.47,119.14,119.45,135860.0,116.4442,116.7374,116.4149,116.7178,135860.0
2024-08-06 09:30:00,119.22,120.28,118.96,119.97,17884.0,116.4931,117.5288,116.239,117.2259,17884.0
2024-08-06 09:40:00,120.17,120.66,120.14,120.63,5341.0,117.4214,117.9001,117.392,117.8708,5341.0
2024-08-06 09:50:00,120.6,121.33,120.6,121.1,23630.0,117.8415,118.5548,117.8415,118.3301,23630.0
2024-08-06 10:00:00,121.1,121.37,121.0,121.36,7727.0,118.3301,118.5939,118.2324,118.5841,7727.0
2024-08-06 10:10:00,121.36,121.39,121.12,121.3,6235.0,118.5841,118.6134,118.3496,118.5255,6235.0
2024-08-06 10:20:00,121.3,121.44,120.92,120.94,16083.0,118.5255,118.6623,118.1542,118.1737,16083.0
2024-08-06 10:30:00,120.98,121.03,120.54,120.54,31293.0,118.2128,118.2617,117.7829,117.7829,31293.0
2024-08-06 10:40:00,120.56,121.09,120.52,121.0,11733.0,117.8024,118.3203,117.7633,118.2324,11733.0
2024-08-06 10:50:00,120.99,120.99,120.59,120.65,15141.0,118.2226,118.2226,117.8317,117.8904,15141.0
2024-08-06 11:00:00,120.56,120.77,120.43,120.54,19122.0,117.8024,118.0076,117.6754,117.7829,19122.0
2024-08-06 11:10:00,120.53,120.53,120.01,120.08,11585.0,117.7731,117.7731,117.265,117.3334,11585.0
2024-08-06 11:20:00,120.09,120.09,119.73,119.73,9697.0,117.3432,117.3432,116.9914,116.9914,9697.0
2024-08-06 11:30:00,119.73,119.85,119.59,119.67,11106.0,116.9914,117.1087,116.8546,116.9328,11106.0
2024-08-06 11:40:00,119.72,119.84,119.67,119.84,12912.0,116.9816,117.0989,116.9328,117.0989,12912.0
2024-08-06 11:50:00,119.88,120.02,119.8,119.89,27925.0,117.138,117.2748,117.0598,117.1478,27925.0
2024-08-06 12:00:00,119.94,120.17,119.91,120.13,16976.0,117.1966,117.4214,117.1673,117.3823,16976.0
2024-08-06 12:10:00,120.15,120.36,120.09,120.23,14349.0,117.4018,117.607,117.3432,117.48,14349.0
2024-08-06 12:20:00,120.25,120.25,119.89,119.94,18255.0,117.4995,117.4995,117.1478,117.1966,18255.0
2024-08-06 12:30:00,119.94,119.97,119.8,119.94,13181.0,117.1966,117.2259,117.0598,117.1966,13181.0
2024-08-06 12:40:00,119.93,119.99,119.76,119.82,10783.0,117.1868,117.2455,117.0207,117.0794,10783.0
2024-08-06 12:50:00,119.83,120.15,119.81,120.02,16679.0,117.0891,117.4018,117.0696,117.2748,16679.0
2024-08-06 13:00:00,120.05,120.23,120.02,120.19,12202.0,117.3041,117.48,117.2748,117.4409,12202.0
2024-08-06 13:10:00,120.17,120.31,120.1,120.11,15918.0,117.4214,117.5581,117.353,117.3627,15918.0
2024-08-06 13:20:00,120.11,120.19,120.0,120.12,17692.0,117.3627,117.4409,117.2552,117.3725,17692.0
2024-08-06 13:30:00,120.14,120.32,120.11,120.27,16263.0,117.392,117.5679,117.3627,117.5191,16263.0
2024-08-06 13:40:00,120.26,120.44,120.1,120.43,25416.0,117.5093,117.6852,117.353,117.6754,25416.0
2024-08-06 13:50:00,120.42,120.64,120.42,120.55,7075.0,117.6656,117.8806,117.6656,117.7927,7075.0
2024-08-06 14:00:00,120.55,120.57,120.25,120.25,11013.0,117.7927,117.8122,117.4995,117.4995,11013.0
2024-08-06 14:10:00,120.29,120.45,120.21,120.44,7682.0,117.5386,117.6949,117.4604,117.6852,7682.0
2024-08-06 14:20:00,120.46,120.57,120.42,120.57,22747.0,117.7047,117.8122,117.6656,117.8122,22747.0
2024-08-06 14:30:00,120.56,120.61,120.48,120.56,20472.0,117.8024,117.8513,117.7243,117.8024,20472.0
2024-08-06 14:40:00,120.54,120.55,120.41,120.51,12037.0,117.7829,117.7927,117.6559,117.7536,12037.0
2024-08-06 14:50:00,120.52,120.52,120.1,120.1,11926.0,117.7633,117.7633,117.353,117.353,11926.0
2024-08-06 15:00:00,120.08,120.08,119.6,119.67,14781.0,117.3334,117.3334,116.8644,116.9328,14781.0
2024-08-06 15:10:00,119.7,119.87,119.63,119.7,16594.0,116.9621,117.1282,116.8937,116.9621,16594.0
2024-08-06 15:20:00,119.74,120.19,119.71,119.95,17111.0,117.0012,117.4409,116.9719,117.2064,17111.0
2024-08-06 15:30:00,119.95,120.09,119.84,119.91,25537.0,117.2064,117.3432,117.0989,117.1673,25537.0
2024-08-06 15:40:00,119.89,119.92,119.44,119.44,31788.0,117.1478,117.1771,116.708,116.708,31788.0
2024-08-06 15:50:00,119.43,119.64,118.99,119.06,171252.0,116.6983,116.9035,116.2683,116.3367,171252.0
2024-08-07 09:30:00,119.83,121.03,119.51,120.81,46644.0,117.0891,118.2617,116.7764,118.0467,46644.0
2024-08-07 09:40:00,120.71,121.29,120.61,121.24,64055.0,117.949,118.5157,117.8513,118.4669,64055.0
2024-08-07 09:50:00,121.24,121.67,121.18,121.67,36530.0,118.4669,118.887,118.4082,118.887,36530.0
2024-08-07 10:00:00,121.59,121.68,121.0,121.66,21909.0,118.8089,118.8968,118.2324,118.8773,21909.0
2024-08-07 10:10:00,121.66,121.66,121.31,121.48,15339.0,118.8773,118.8773,118.5353,118.7014,15339.0
2024-08-07 10:20:00,121.5,121.71,121.3,121.37,17119.0,118.7209,118.9261,118.5255,118.5939,17119.0
2024-08-07 10:30:00,121.37,121.42,121.1,121.26,29526.0,118.5939,118.6428,118.3301,118.4864,29526.0
2024-08-07 10:40:00,121.27,121.75,121.27,121.69,13800.0,118.4962,118.9652,118.4962,118.9066,13800.0
2024-08-07 10:50:00,121.69,121.76,121.49,121.61,13547.0,118.9066,118.975,118.7112,118.8284,13547.0
2024-08-07 11:00:00,121.62,121.63,121.31,121.32,12422.0,118.8382,118.848,118.5353,118.545,12422.0
2024-08-07 11:10:00,121.36,121.38,121.12,121.19,7659.0,118.5841,118.6037,118.3496,118.418,7659.0
2024-08-07 11:20:00,121.18,121.28,120.91,121.0,19364.0,118.4082,118.506,118.1444,118.2324,19364.0
2024-08-07 11:30:00,121.0,121.02,120.82,120.92,36894.0,118.2324,118.2519,118.0565,118.1542,36894.0
2024-08-07 11:40:00,120.89,120.95,120.2,120.29,11853.0,118.1249,118.1835,117.4507,117.5386,11853.0
2024-08-07 11:50:00,120.28,120.28,119.93,119.96,19854.0,117.5288,117.5288,117.1868,117.2162,19854.0
2024-08-07 12:00:00,119.94,120.08,119.76,119.94,17386.0,117.1966,117.3334,117.0207,117.1966,17386.0
2024-08-07 12:10:00,119.94,119.98,119.69,119.92,20208.0,117.1966,117.2357,116.9523,117.1771,20208.0
2024-08-07 12:20:00,119.9,120.24,119.89,120.14,16996.0,117.1575,117.4897,117.1478,117.392,16996.0
2024-08-07 12:30:00,120.17,120.2,120.05,120.12,8563.0,117.4214,117.4507,117.3041,117.3725,8563.0
2024-08-07 12:40:00,120.1,120.16,119.91,119.91,11311.0,117.353,117.4116,117.1673,117.1673,11311.0
2024-08-07 12:50:00,119.92,120.0,119.81,119.86,15637.0,117.1771,117.2552,117.0696,117.1184,15637.0
2024-08-07 13:00:00,119.91,119.95,119.44,119.44,19052.0,117.1673,117.2064,116.708,116.708,19052.0
2024-08-07 13:10:00,119.41,119.47,119.09,119.13,32216.0,116.6787,116.7374,116.3661,116.4051,32216.0
2024-08-07 13:20:00,119.13,119.69,119.13,119.49,23171.0,116.4051,116.9523,116.4051,116.7569,23171.0
2024-08-07 13:30:00,119.59,119.87,119.53,119.73,22822.0,116.8546,117.1282,116.796,116.9914,22822.0
2024-08-07 13:40:00,119.73,119.74,119.06,119.1,18121.0,116.9914,117.0012,116.3367,116.3758,18121.0
2024-08-07 13:50:00,119.12,119.18,118.8,118.96,26176.0,116.3954,116.454,116.0827,116.239,26176.0
2024-08-07 14:00:00,118.98,118.99,118.47,118.52,26460.0,116.2586,116.2683,115.7602,115.8091,26460.0
2024-08-07 14:10:00,118.45,118.63,118.3,118.45,14491.0,115.7407,115.9166,115.5941,115.7407,14491.0
2024-08-07 14:20:00,118.48,118.59,118.36,118.51,12543.0,115.77,115.8775,115.6528,115.7993,12543.0
2024-08-07 14:30:00,118.5,118.67,118.43,118.67,10678.0,115.7895,115.9557,115.7212,115.9557,10678.0
2024-08-07 14:40:00,118.7,118.9,118.69,118.77,18729.0,115.985,116.1804,115.9752,116.0534,18729.0
2024-08-07 14:50:00,118.75,118.8,118.62,118.71,11491.0,116.0338,116.0827,115.9068,115.9947,11491.0
2024-08-07 15:00:00,118.71,119.13,118.7,118.94,38711.0,115.9947,116.4051,115.985,116.2195,38711.0
2024-08-07 15:10:00,118.94,119.09,118.89,118.99,13914.0,116.2195,116.3661,116.1706,116.2683,13914.0
2024-08-07 15:20:00,119.0,119.06,118.7,118.74,46281.0,116.2781,116.3367,115.985,116.0241,46281.0
2024-08-07 15:30:00,118.73,118.79,118.53,118.66,31912.0,116.0143,116.0729,115.8189,115.9459,31912.0
2024-08-07 15:40:00,118.64,118.8,118.53,118.78,30473.0,115.9263,116.0827,115.8189,116.0631,30473.0
2024-08-07 15:50:00,118.74,118.78,118.07,118.33,202613.0,116.0241,116.0631,115.3694,115.6234,202613.0
2024-08-08 09:30:00,118.94,119.68,118.91,119.47,16497.0,116.2195,116.9426,116.1902,116.7374,16497.0
2024-08-08 09:40:00,119.47,119.88,119.39,119.39,10648.0,116.7374,117.138,116.6592,116.6592,10648.0
2024-08-08 09:50:00,119.31,120.16,119.25,119.68,10173.0,116.581,117.4116,116.5224,116.9426,10173.0
2024-08-08 10:00:00,119.68,120.17,119.52,119.62,16462.0,116.9426,117.4214,116.7862,116.8839,16462.0
2024-08-08 10:10:00,119.63,119.82,119.52,119.63,12224.0,116.8937,117.0794,116.7862,116.8937,12224.0
2024-08-08 10:20:00,119.7,120.02,119.52,119.96,43644.0,116.9621,117.2748,116.7862,117.2162,43644.0
2024-08-08 10:30:00,119.93,119.93,119.75,119.86,9903.0,117.1868,117.1868,117.011,117.1184,9903.0
2024-08-08 10:40:00,119.86,119.99,119.76,119.94,11272.0,117.1184,117.2455,117.0207,117.1966,11272.0
2024-08-08 10:50:00,119.89,120.05,119.69,119.96,6775.0,117.1478,117.3041,116.9523,117.2162,6775.0
2024-08-08 11:00:00,119.93,120.3,119.93,120.17,12606.0,117.1868,117.5484,117.1868,117.4214,12606.0
2024-08-08 11:10:00,120.23,120.24,119.89,120.04,16641.0,117.48,117.4897,117.1478,117.2943,16641.0
2024-08-08 11:20:00,120.05,120.22,119.92,120.01,14625.0,117.3041,117.4702,117.1771,117.265,14625.0
2024-08-08 11:30:00,120.06,120.13,119.85,119.95,10411.0,117.3139,117.3823,117.1087,117.2064,10411.0
2024-08-08 11:40:00,119.93,120.07,119.85,119.93,9241.0,117.1868,117.3236,117.1087,117.1868,9241.0
2024-08-08 11:50:00,120.0,120.11,119.92,119.96,9134.0,117.2552,117.3627,117.1771,117.2162,9134.0
2024-08-08 12:00:00,119.93,120.1,119.9,119.93,6952.0,117.1868,117.353,117.1575,117.1868,6952.0
2024-08-08 12:10:00,119.93,120.0,119.83,119.89,9256.0,117.1868,117.2552,117.0891,117.1478,9256.0
2024-08-08 12:20:00,119.94,120.04,119.92,119.98,6306.0,117.1966,117.2943,117.1771,117.2357,6306.0
2024-08-08 12:30:00,119.94,119.96,119.53,119.65,11375.0,117.1966,117.2162,116.796,116.9132,11375.0
2024-08-08 12:40:00,119.65,119.81,119.59,119.81,5011.0,116.9132,117.0696,116.8546,117.0696,5011.0
2024-08-08 12:50:00,119.89,119.9,119.65,119.68,13404.0,117.1478,117.1575,116.9132,116.9426,13404.0
2024-08-08 13:00:00,119.65,119.74,119.55,119.62,40447.0,116.9132,117.0012,116.8155,116.8839,40447.0
2024-08-08 13:10:00,119.68,119.92,119.64,119.87,8342.0,116.9426,117.1771,116.9035,117.1282,8342.0
2024-08-08 13:20:00,119.84,120.04,119.84,120.0,17927.0,117.0989,117.2943,117.0989,117.2552,17927.0
2024-08-08 13:30:00,120.03,120.2,119.9,119.96,12989.0,117.2846,117.4507,117.1575,117.2162,12989.0
2024-08-08 13:40:00,119.99,120.06,119.78,119.84,7750.0,117.2455,117.3139,117.0403,117.0989,7750.0
2024-08-08 13:50:00,119.82,119.9,119.78,119.84,7655.0,117.0794,117.1575,117.0403,117.0989,7655.0
2024-08-08 14:00:00,119.82,119.99,119.76,119.99,8248.0,117.0794,117.2455,117.0207,117.2455,8248.0
2024-08-08 14:10:00,120.02,120.02,119.92,119.95,7851.0,117.2748,117.2748,117.1771,117.2064,7851.0
2024-08-08 14:20:00,119.98,119.99,119.71,119.79,11353.0,117.2357,117.2455,116.9719,117.05,11353.0
2024-08-08 14:30:00,119.81,119.89,119.73,119.73,6567.0,117.0696,117.1478,116.9914,116.9914,6567.0
2024-08-08 14:40:00,119.58,119.69,119.57,119.66,10341.0,116.8448,116.9523,116.8351,116.923,10341.0
2024-08-08 14:50:00,119.7,119.79,119.56,119.76,12144.0,116.9621,117.05,116.8253,117.0207,12144.0
2024-08-08 15:00:00,119.77,119.98,119.64,119.95,60227.0,117.0305,117.2357,116.9035,117.2064,60227.0
2024-08-08 15:10:00,119.94,120.05,119.8,119.83,31859.0,117.1966,117.3041,117.0598,117.0891,31859.0
2024-08-08 15:20:00,119.85,120.08,119.85,119.96,18072.0,117.1087,117.3334,117.1087,117.2162,18072.0
2024-08-08 15:30:00,119.92,119.97,119.79,119.83,35224.0,117.1771,117.2259,117.05,117.0891,35224.0
2024-08-08 15:40:00,119.85,119.85,119.41,119.41,35343.0,117.1087,117.1087,116.6787,116.6787,35343.0
2024-08-08 15:50:00,119.47,119.54,119.07,119.22,246493.0,116.7374,116.8058,116.3465,116.4931,246493.0
2024-08-09 09:30:00,119.02,119.92,119.0,119.44,19486.0,116.2977,117.1771,116.2781,116.708,19486.0
2024-08-09 09:40:00,119.24,119.34,118.52,118.54,10569.0,116.5126,116.6103,115.8091,115.8286,10569.0
2024-08-09 09:50:00,118.56,119.18,118.41,119.04,10320.0,115.8482,116.454,115.7016,116.3172,10320.0
2024-08-09 10:00:00,119.14,119.68,119.14,119.52,10252.0,116.4149,116.9426,116.4149,116.7862,10252.0
2024-08-09 10:10:00,119.52,119.67,119.28,119.34,8452.0,116.7862,116.9328,116.5517,116.6103,8452.0
2024-08-09 10:20:00,119.34,119.8,119.33,119.61,18063.0,116.6103,117.0598,116.6006,116.8742,18063.0
2024-08-09 10:30:00,119.61,119.68,119.46,119.53,10261.0,116.8742,116.9426,116.7276,116.796,10261.0
2024-08-09 10:40:00,119.62,119.66,119.39,119.46,6415.0,116.8839,116.923,116.6592,116.7276,6415.0
2024-08-09 10:50:00,119.5,119.7,119.5,119.59,5902.0,116.7667,116.9621,116.7667,116.8546,5902.0
2024-08-09 11:00:00,119.67,119.98,119.61,119.89,8380.0,116.9328,117.2357,116.8742,117.1478,8380.0
2024-08-09 11:10:00,119.95,120.02,119.86,119.97,6100.0,117.2064,117.2748,117.1184,117.2259,6100.0
2024-08-09 11:20:00,119.92,119.95,119.7,119.71,8390.0,117.1771,117.2064,116.9621,116.9719,8390.0
2024-08-09 11:30:00,119.69,119.82,119.66,119.75,5499.0,116.9523,117.0794,116.923,117.011,5499.0
2024-08-09 11:40:00,119.79,119.87,119.75,119.8,3294.0,117.05,117.1282,117.011,117.0598,3294.0
2024-08-09 11:50:00,119.82,119.9,119.48,119.5,8891.0,117.0794,117.1575,116.7471,116.7667,8891.0
2024-08-09 12:00:00,119.48,119.6,119.45,119.53,3536.0,116.7471,116.8644,116.7178,116.796,3536.0
2024-08-09 12:10:00,119.52,119.53,119.44,119.5,5123.0,116.7862,116.796,116.708,116.7667,5123.0
2024-08-09 12:20:00,119.53,119.54,119.41,119.44,7447.0,116.796,116.8058,116.6787,116.708,7447.0
2024-08-09 12:30:00,119.44,119.55,119.4,119.55,3190.0,116.708,116.8155,116.669,116.8155,3190.0
2024-08-09 12:40:00,119.51,119.61,119.41,119.43,8460.0,116.7764,116.8742,116.6787,116.6983,8460.0
2024-08-09 12:50:00,119.47,119.63,119.4,119.62,5360.0,116.7374,116.8937,116.669,116.8839,5360.0
2024-08-09 13:00:00,119.64,119.64,119.44,119.54,7669.0,116.9035,116.9035,116.708,116.8058,7669.0
2024-08-09 13:10:00,119.55,119.83,119.54,119.82,10914.0,116.8155,117.0891,116.8058,117.0794,10914.0
2024-08-09 13:20:00,119.86,119.96,119.78,119.94,2689.0,117.1184,117.2162,117.0403,117.1966,2689.0
2024-08-09 13:30:00,119.94,120.05,119.9,119.91,10359.0,117.1966,117.3041,117.1575,117.1673,10359.0
2024-08-09 13:40:00,119.88,119.88,119.7,119.7,5372.0,117.138,117.138,116.9621,116.9621,5372.0
2024-08-09 13:50:00,119.74,119.74,119.43,119.43,8224.0,117.0012,117.0012,116.6983,116.6983,8224.0
2024-08-09 14:00:00,119.42,119.42,119.22,119.36,6235.0,116.6885,116.6885,116.4931,116.6299,6235.0
2024-08-09 14:10:00,119.34,119.41,119.25,119.35,12996.0,116.6103,116.6787,116.5224,116.6201,12996.0
2024-08-09 14:20:00,119.35,119.41,119.32,119.34,17237.0,116.6201,116.6787,116.5908,116.6103,17237.0
2024-08-09 14:30:00,119.34,119.42,119.19,119.37,12236.0,116.6103,116.6885,116.4638,116.6396,12236.0
2024-08-09 14:40:00,119.38,119.43,119.26,119.26,6825.0,116.6494,116.6983,116.5322,116.5322,6825.0
2024-08-09 14:50:00,119.26,119.26,119.09,119.22,8036.0,116.5322,116.5322,116.3661,116.4931,8036.0
2024-08-09 15:00:00,119.28,119.43,119.24,119.31,9150.0,116.5517,116.6983,116.5126,116.581,9150.0
2024-08-09 15:10:00,119.31,119.48,119.3,119.45,10354.0,116.581,116.7471,116.5713,116.7178,10354.0
2024-08-09 15:20:00,119.43,119.61,119.33,119.5,10378.0,116.6983,116.8742,116.6006,116.7667,10378.0
2024-08-09 15:30:00,119.52,119.65,119.44,119.53,14780.0,116.7862,116.9132,116.708,116.796,14780.0
2024-08-09 15:40:00,119.52,119.58,119.39,119.39,19413.0,116.7862,116.8448,116.6592,116.6592,19413.0
2024-08-09 15:50:00,119.38,119.44,119.21,119.26,74998.0,116.6494,116.708,116.4833,116.5322,74998.0
2024-08-12 09:30:00,118.54,118.85,118.14,118.85,15708.0,116.4939,116.7985,116.1008,116.7985,15708.0
2024-08-12 09:40:00,118.72,119.24,118.72,118.95,14378.0,116.6708,117.1818,116.6708,116.8968,14378.0
2024-08-12 09:50:00,118.91,119.01,118.3,118.42,9127.0,116.8575,116.9558,116.258,116.3759,9127.0
2024-08-12 10:00:00,118.42,118.75,118.36,118.7,18924.0,116.3759,116.7002,116.317,116.6511,18924.0
2024-08-12 10:10:00,118.67,118.92,118.61,118.81,18917.0,116.6216,116.8673,116.5627,116.7592,18917.0
2024-08-12 10:20:00,118.8,118.99,118.69,118.86,17796.0,116.7494,116.9361,116.6413,116.8083,17796.0
2024-08-12 10:30:00,118.86,119.08,118.85,119.06,6025.0,116.8083,117.0245,116.7985,117.0049,6025.0
2024-08-12 10:40:00,119.04,119.09,118.96,119.01,7544.0,116.9852,117.0344,116.9066,116.9558,7544.0
2024-08-12 10:50:00,119.01,119.14,118.89,119.12,18542.0,116.9558,117.0835,116.8378,117.0639,18542.0
2024-08-12 11:00:00,119.12,119.19,118.97,119.02,17170.0,117.0639,117.1326,116.9164,116.9656,17170.0
2024-08-12 11:10:00,119.05,119.12,118.85,118.93,14312.0,116.9951,117.0639,116.7985,116.8771,14312.0
2024-08-12 11:20:00,118.97,119.01,118.64,118.72,20313.0,116.9164,116.9558,116.5921,116.6708,20313.0
2024-08-12 11:30:00,118.72,118.97,118.63,118.89,9185.0,116.6708,116.9164,116.5823,116.8378,9185.0
2024-08-12 11:40:00,118.84,118.89,118.73,118.89,13999.0,116.7887,116.8378,116.6806,116.8378,13999.0
2024-08-12 11:50:00,118.87,119.13,118.86,119.06,16466.0,116.8182,117.0737,116.8083,117.0049,16466.0
2024-08-12 12:00:00,119.08,119.26,119.04,119.04,12716.0,117.0245,117.2014,116.9852,116.9852,12716.0
2024-08-12 12:10:00,119.09,119.22,119.04,119.08,6255.0,117.0344,117.1621,116.9852,117.0245,6255.0
2024-08-12 12:20:00,119.08,119.15,119.03,119.1,9205.0,117.0245,117.0933,116.9754,117.0442,9205.0
2024-08-12 12:30:00,119.1,119.13,118.94,119.09,13111.0,117.0442,117.0737,116.887,117.0344,13111.0
2024-08-12 12:40:00,119.08,119.14,118.91,118.94,12037.0,117.0245,117.0835,116.8575,116.887,12037.0
2024-08-12 12:50:00,118.93,119.08,118.89,118.92,7555.0,116.8771,117.0245,116.8378,116.8673,7555.0
2024-08-12 13:00:00,118.89,118.89,118.73,118.8,6116.0,116.8378,116.8378,116.6806,116.7494,6116.0
2024-08-12 13:10:00,118.79,118.9,118.66,118.87,7465.0,116.7396,116.8477,116.6118,116.8182,7465.0
2024-08-12 13:20:00,118.84,118.95,118.7,118.83,12370.0,116.7887,116.8968,116.6511,116.7789,12370.0
2024-08-12 13:30:00,118.87,118.94,118.8,118.83,7865.0,116.8182,116.887,116.7494,116.7789,7865.0
2024-08-12 13:40:00,118.87,118.87,118.71,118.75,9379.0,116.8182,116.8182,116.6609,116.7002,9379.0
2024-08-12 13:50:00,118.7,118.71,118.52,118.56,7257.0,116.6511,116.6609,116.4742,116.5135,7257.0
2024-08-12 14:00:00,118.55,118.69,118.55,118.6,5102.0,116.5037,116.6413,116.5037,116.5528,5102.0
2024-08-12 14:10:00,118.62,118.74,118.6,118.61,9667.0,116.5725,116.6904,116.5528,116.5627,9667.0
2024-08-12 14:20:00,118.6,118.7,118.42,118.42,16848.0,116.5528,116.6511,116.3759,116.3759,16848.0
2024-08-12 14:30:00,118.44,118.5,118.37,118.43,6526.0,116.3956,116.4546,116.3268,116.3858,6526.0
2024-08-12 14:40:00,118.41,118.46,118.31,118.39,6700.0,116.3661,116.4152,116.2678,116.3465,6700.0
2024-08-12 14:50:00,118.47,118.51,118.39,118.42,14354.0,116.4251,116.4644,116.3465,116.3759,14354.0
2024-08-12 15:00:00,118.44,118.53,118.38,118.53,9327.0,116.3956,116.484,116.3366,116.484,9327.0
2024-08-12 15:10:00,118.53,118.63,118.48,118.53,17094.0,116.484,116.5823,116.4349,116.484,17094.0
2024-08-12 15:20:00,118.54,118.62,118.49,118.55,17098.0,116.4939,116.5725,116.4447,116.5037,17098.0
2024-08-12 15:30:00,118.59,118.6,118.41,118.45,17092.0,116.543,116.5528,116.3661,116.4054,17092.0
2024-08-12 15:40:00,118.47,118.49,118.26,118.33,30844.0,116.4251,116.4447,116.2187,116.2875,30844.0
2024-08-12 15:50:00,118.32,118.47,118.3,118.39,108412.0,116.2777,116.4251,116.258,116.3465,108412.0
2024-08-13 09:30:00,118.72,118.92,118.71,118.88,12154.0,116.6708,116.8673,116.6609,116.828,12154.0
2024-08-13 09:40:00,118.79,119.07,118.65,118.99,9726.0,116.7396,117.0147,116.602,116.9361,9726.0
2024-08-13 09:50:00,119.06,119.31,118.61,118.62,7454.0,117.0049,117.2506,116.5627,116.5725,7454.0
2024-08-13 10:00:00,118.62,118.71,118.19,118.56,10516.0,116.5725,116.6609,116.1499,116.5135,10516.0
2024-08-13 10:10:00,118.41,118.5,118.16,118.17,8990.0,116.3661,116.4546,116.1204,116.1303,8990.0
2024-08-13 10:20:00,118.21,118.29,118.09,118.23,15602.0,116.1696,116.2482,116.0516,116.1892,15602.0
2024-08-13 10:30:00,118.19,118.27,118.09,118.27,7949.0,116.1499,116.2285,116.0516,116.2285,7949.0
2024-08-13 10:40:00,118.27,118.61,118.27,118.56,6629.0,116.2285,116.5627,116.2285,116.5135,6629.0
2024-08-13 10:50:00,118.53,118.68,118.36,118.59,6416.0,116.484,116.6314,116.317,116.543,6416.0
2024-08-13 11:00:00,118.64,118.7,118.44,118.45,6910.0,116.5921,116.6511,116.3956,116.4054,6910.0
2024-08-13 11:10:00,118.42,118.74,118.42,118.69,4857.0,116.3759,116.6904,116.3759,116.6413,4857.0
2024-08-13 11:20:00,118.74,118.87,118.57,118.79,7004.0,116.6904,116.8182,116.5233,116.7396,7004.0
2024-08-13 11:30:00,118.83,118.89,118.54,118.54,11395.0,116.7789,116.8378,116.4939,116.4939,11395.0
2024-08-13 11:40:00,118.51,118.85,118.46,118.83,15907.0,116.4644,116.7985,116.4152,116.7789,15907.0
2024-08-13 11:50:00,118.84,118.91,118.75,118.88,9514.0,116.7887,116.8575,116.7002,116.828,9514.0
2024-08-13 12:00:00,118.9,119.0,118.82,118.97,5034.0,116.8477,116.9459,116.769,116.9164,5034.0
2024-08-13 12:10:00,119.04,119.19,118.99,119.12,4227.0,116.9852,117.1326,116.9361,117.0639,4227.0
2024-08-13 12:20:00,119.15,119.17,118.94,118.98,16648.0,117.0933,117.113,116.887,116.9263,16648.0
2024-08-13 12:30:00,118.96,119.05,118.85,119.04,7049.0,116.9066,116.9951,116.7985,116.9852,7049.0
2024-08-13 12:40:00,119.07,119.16,118.93,119.11,7101.0,117.0147,117.1032,116.8771,117.054,7101.0
2024-08-13 12:50:00,119.14,119.26,119.14,119.25,7140.0,117.0835,117.2014,117.0835,117.1916,7140.0
2024-08-13 13:00:00,119.25,119.31,119.15,119.19,6818.0,117.1916,117.2506,117.0933,117.1326,6818.0
2024-08-13 13:10:00,119.14,119.33,119.14,119.33,3411.0,117.0835,117.2702,117.0835,117.2702,3411.0
2024-08-13 13:20:00,119.28,119.32,119.23,119.24,5867.0,117.2211,117.2604,117.172,117.1818,5867.0
2024-08-13 13:30:00,119.23,119.23,118.96,119.07,6286.0,117.172,117.172,116.9066,117.0147,6286.0
2024-08-13 13:40:00,119.07,119.14,118.93,119.1,12086.0,117.0147,117.0835,116.8771,117.0442,12086.0
2024-08-13 13:50:00,119.09,119.22,119.09,119.17,4188.0,117.0344,117.1621,117.0344,117.113,4188.0
2024-08-13 14:00:00,119.15,119.19,119.03,119.03,7344.0,117.0933,117.1326,116.9754,116.9754,7344.0
2024-08-13 14:10:00,119.03,119.07,118.93,119.05,9139.0,116.9754,117.0147,116.8771,116.9951,9139.0
2024-08-13 14:20:00,119.02,119.07,119.01,119.07,4288.0,116.9656,117.0147,116.9558,117.0147,4288.0
2024-08-13 14:30:00,119.05,119.15,118.99,119.15,7717.0,116.9951,117.0933,116.9361,117.0933,7717.0
2024-08-13 14:40:00,119.15,119.19,119.05,119.19,7198.0,117.0933,117.1326,116.9951,117.1326,7198.0
2024-08-13 14:50:00,119.17,119.23,119.15,119.2,11005.0,117.113,117.172,117.0933,117.1425,11005.0
2024-08-13 15:00:00,119.18,119.48,119.18,119.45,7085.0,117.1228,117.4176,117.1228,117.3882,7085.0
2024-08-13 15:10:00,119.46,119.47,119.26,119.35,6383.0,117.398,117.4078,117.2014,117.2899,6383.0
2024-08-13 15:20:00,119.33,119.44,119.29,119.43,9613.0,117.2702,117.3783,117.2309,117.3685,9613.0
2024-08-13 15:30:00,119.43,119.5,119.27,119.45,13117.0,117.3685,117.4373,117.2113,117.3882,13117.0
2024-08-13 15:40:00,119.46,119.65,119.39,119.65,16683.0,117.398,117.5847,117.3292,117.5847,16683.0
2024-08-13 15:50:00,119.62,119.78,119.23,119.26,192340.0,117.5552,117.7125,117.172,117.2014,192340.0
2024-08-14 09:30:00,119.21,119.82,119.21,119.6,19964.0,117.1523,117.7518,117.1523,117.5356,19964.0
2024-08-14 09:40:00,119.64,119.65,119.22,119.35,4123.0,117.5749,117.5847,117.1621,117.2899,4123.0
2024-08-14 09:50:00,119.39,119.44,118.95,118.95,6857.0,117.3292,117.3783,116.8968,116.8968,6857.0
2024-08-14 10:00:00,118.98,119.02,118.57,118.79,13862.0,116.9263,116.9656,116.5233,116.7396,13862.0
2024-08-14 10:10:00,118.84,118.89,118.7,118.86,5179.0,116.7887,116.8378,116.6511,116.8083,5179.0
2024-08-14 10:20:00,118.92,119.16,118.85,119.14,7215.0,116.8673,117.1032,116.7985,117.0835,7215.0
2024-08-14 10:30:00,119.15,119.17,118.92,118.95,4870.0,117.0933,117.113,116.8673,116.8968,4870.0
2024-08-14 10:40:00,118.98,119.15,118.88,119.08,6576.0,116.9263,117.0933,116.828,117.0245,6576.0
2024-08-14 10:50:00,119.09,119.12,118.89,119.12,3775.0,117.0344,117.0639,116.8378,117.0639,3775.0
2024-08-14 11:00:00,119.14,119.2,119.06,119.11,9221.0,117.0835,117.1425,117.0049,117.054,9221.0
2024-08-14 11:10:00,119.17,119.17,119.07,119.14,3510.0,117.113,117.113,117.0147,117.0835,3510.0
2024-08-14 11:20:00,119.13,119.23,119.02,119.12,4811.0,117.0737,117.172,116.9656,117.0639,4811.0
2024-08-14 11:30:00,119.14,119.44,119.14,119.36,6740.0,117.0835,117.3783,117.0835,117.2997,6740.0
2024-08-14 11:40:00,119.36,119.41,119.26,119.3,7245.0,117.2997,117.3488,117.2014,117.2407,7245.0
2024-08-14 11:50:00,119.3,119.49,119.29,119.41,6526.0,117.2407,117.4275,117.2309,117.3488,6526.0
2024-08-14 12:00:00,119.39,119.44,119.35,119.42,10232.0,117.3292,117.3783,117.2899,117.3587,10232.0
2024-08-14 12:10:00,119.42,119.48,119.41,119.44,11559.0,117.3587,117.4176,117.3488,117.3783,11559.0
2024-08-14 12:20:00,119.43,119.51,119.1,119.12,12640.0,117.3685,117.4471,117.0442,117.0639,12640.0
2024-08-14 12:30:00,119.11,119.17,118.99,119.11,17510.0,117.054,117.113,116.9361,117.054,17510.0
2024-08-14 12:40:00,119.13,119.34,119.01,119.33,7336.0,117.0737,117.2801,116.9558,117.2702,7336.0
2024-08-14 12:50:00,119.33,119.56,119.33,119.5,6601.0,117.2702,117.4963,117.2702,117.4373,6601.0
2024-08-14 13:00:00,119.48,119.55,119.42,119.5,3017.0,117.4176,117.4864,117.3587,117.4373,3017.0
2024-08-14 13:10:00,119.5,119.55,119.36,119.51,5264.0,117.4373,117.4864,117.2997,117.4471,5264.0
2024-08-14 13:20:00,119.54,119.54,119.47,119.5,6929.0,117.4766,117.4766,117.4078,117.4373,6929.0
2024-08-14 13:30:00,119.5,119.66,119.45,119.66,8062.0,117.4373,117.5945,117.3882,117.5945,8062.0
2024-08-14 13:40:00,119.66,119.88,119.65,119.88,13368.0,117.5945,117.8107,117.5847,117.8107,13368.0
2024-08-14 13:50:00,119.83,119.94,119.72,119.83,18837.0,117.7616,117.8697,117.6535,117.7616,18837.0
2024-08-14 14:00:00,119.83,119.86,119.74,119.75,5907.0,117.7616,117.7911,117.6732,117.683,5907.0
2024-08-14 14:10:00,119.79,119.95,119.78,119.84,6600.0,117.7223,117.8795,117.7125,117.7714,6600.0
2024-08-14 14:20:00,119.86,119.91,119.78,119.8,23738.0,117.7911,117.8402,117.7125,117.7321,23738.0
2024-08-14 14:30:00,119.9,120.0,119.86,119.95,6101.0,117.8304,117.9287,117.7911,117.8795,6101.0
2024-08-14 14:40:00,119.95,120.07,119.94,120.07,5622.0,117.8795,117.9975,117.8697,117.9975,5622.0
2024-08-14 14:50:00,120.08,120.34,120.07,120.31,11096.0,118.0073,118.2628,117.9975,118.2333,11096.0
2024-08-14 15:00:00,120.32,120.37,120.27,120.31,12256.0,118.2431,118.2923,118.194,118.2333,12256.0
2024-08-14 15:10:00,120.33,120.34,120.09,120.12,8040.0,118.253,118.2628,118.0171,118.0466,8040.0
2024-08-14 15:20:00,120.12,120.16,120.07,120.11,7804.0,118.0466,118.0859,117.9975,118.0368,7804.0
2024-08-14 15:30:00,120.11,120.11,120.04,120.11,16595.0,118.0368,118.0368,117.968,118.0368,16595.0
2024-08-14 15:40:00,120.1,120.22,120.04,120.2,25513.0,118.0269,118.1449,117.968,118.1252,25513.0
2024-08-14 15:50:00,120.21,120.25,119.81,119.85,117941.0,118.135,118.1743,117.7419,117.7813,117941.0
2024-08-15 09:30:00,121.29,122.41,121.29,122.04,18525.0,119.1964,120.2971,119.1964,119.9335,18525.0
2024-08-15 09:40:00,122.05,122.17,121.78,121.96,26368.0,119.9433,120.0612,119.6779,119.8548,26368.0
2024-08-15 09:50:00,121.89,121.99,121.28,121.28,23729.0,119.786,119.8843,119.1866,119.1866,23729.0
2024-08-15 10:00:00,121.26,121.6,121.12,121.15,25958.0,119.1669,119.501,119.0293,119.0588,25958.0
2024-08-15 10:10:00,121.06,121.52,120.8,121.49,22215.0,118.9704,119.4224,118.7149,119.3929,22215.0
2024-08-15 10:20:00,121.51,121.71,121.4,121.47,21301.0,119.4126,119.6091,119.3045,119.3733,21301.0
2024-08-15 10:30:00,121.53,121.72,121.49,121.59,13957.0,119.4323,119.619,119.3929,119.4912,13957.0
2024-08-15 10:40:00,121.59,121.77,121.55,121.72,11336.0,119.4912,119.6681,119.4519,119.619,11336.0
2024-08-15 10:50:00,121.65,121.76,121.64,121.76,3947.0,119.5502,119.6583,119.5404,119.6583,3947.0
2024-08-15 11:00:00,121.77,122.02,121.74,122.01,6650.0,119.6681,119.9138,119.6386,119.904,6650.0
2024-08-15 11:10:00,122.02,122.22,121.97,122.13,6601.0,119.9138,120.1103,119.8647,120.0219,6601.0
2024-08-15 11:20:00,122.13,122.13,122.01,122.01,6770.0,120.0219,120.0219,119.904,119.904,6770.0
2024-08-15 11:30:00,122.05,122.09,121.95,122.05,7001.0,119.9433,119.9826,119.845,119.9433,7001.0
2024-08-15 11:40:00,122.04,122.17,122.0,122.15,11553.0,119.9335,120.0612,119.8941,120.0416,11553.0
2024-08-15 11:50:00,122.15,122.24,122.1,122.2,17796.0,120.0416,120.13,119.9924,120.0907,17796.0
2024-08-15 12:00:00,122.2,122.33,122.18,122.29,12508.0,120.0907,120.2184,120.071,120.1791,12508.0
2024-08-15 12:10:00,122.31,122.4,122.29,122.31,17405.0,120.1988,120.2872,120.1791,120.1988,17405.0
2024-08-15 12:20:00,122.34,122.53,122.34,122.52,17709.0,120.2283,120.415,120.2283,120.4052,17709.0
2024-08-15 12:30:00,122.54,122.67,122.53,122.6,16894.0,120.4248,120.5526,120.415,120.4838,16894.0
2024-08-15 12:40:00,122.6,122.61,122.34,122.43,7662.0,120.4838,120.4936,120.2283,120.3167,7662.0
2024-08-15 12:50:00,122.41,122.64,122.41,122.64,6419.0,120.2971,120.5231,120.2971,120.5231,6419.0
2024-08-15 13:00:00,122.6,122.69,122.54,122.55,19984.0,120.4838,120.5722,120.4248,120.4346,19984.0
2024-08-15 13:10:00,122.56,122.62,122.55,122.61,6626.0,120.4445,120.5034,120.4346,120.4936,6626.0
2024-08-15 13:20:00,122.62,122.73,122.57,122.7,6851.0,120.5034,120.6115,120.4543,120.5821,6851.0
2024-08-15 13:30:00,122.72,122.72,122.51,122.51,7080.0,120.6017,120.6017,120.3953,120.3953,7080.0
2024-08-15 13:40:00,122.51,122.57,122.44,122.56,16438.0,120.3953,120.4543,120.3265,120.4445,16438.0
2024-08-15 13:50:00,122.56,122.59,122.42,122.46,8886.0,120.4445,120.474,120.3069,120.3462,8886.0
2024-08-15 14:00:00,122.46,122.63,122.42,122.47,8828.0,120.3462,120.5133,120.3069,120.356,8828.0
2024-08-15 14:10:00,122.42,122.47,122.37,122.41,2949.0,120.3069,120.356,120.2578,120.2971,2949.0
2024-08-15 14:20:00,122.43,122.49,122.37,122.43,8273.0,120.3167,120.3757,120.2578,120.3167,8273.0
2024-08-15 14:30:00,122.46,122.47,122.36,122.37,4377.0,120.3462,120.356,120.2479,120.2578,4377.0
2024-08-15 14:40:00,122.37,122.42,122.28,122.29,5654.0,120.2578,120.3069,120.1693,120.1791,5654.0
2024-08-15 14:50:00,122.27,122.29,122.01,122.23,19801.0,120.1595,120.1791,119.904,120.1202,19801.0
2024-08-15 15:00:00,122.2,122.3,122.14,122.28,7263.0,120.0907,120.189,120.0317,120.1693,7263.0
2024-08-15 15:10:00,122.3,122.39,122.28,122.31,10041.0,120.189,120.2774,120.1693,120.1988,10041.0
2024-08-15 15:20:00,122.32,122.45,122.32,122.44,11296.0,120.2086,120.3364,120.2086,120.3265,11296.0
2024-08-15 15:30:00,122.46,122.49,122.38,122.38,16075.0,120.3462,120.3757,120.2676,120.2676,16075.0
2024-08-15 15:40:00,122.37,122.37,121.98,121.98,23385.0,120.2578,120.2578,119.8745,119.8745,23385.0
2024-08-15 15:50:00,121.98,122.09,121.81,122.07,123509.0,119.8745,119.9826,119.7074,119.9629,123509.0
2024-08-16 09:30:00,121.86,121.96,121.56,121.73,43809.0,119.7566,119.8548,119.4617,119.6288,43809.0
2024-08-16 09:40:00,121.64,121.64,121.18,121.44,11453.0,119.5404,119.5404,119.0883,119.3438,11453.0
2024-08-16 09:50:00,121.54,121.79,121.54,121.65,7355.0,119.4421,119.6878,119.4421,119.5502,7355.0
2024-08-16 10:00:00,121.59,121.95,121.31,121.34,9668.0,119.4912,119.845,119.2161,119.2455,9668.0
2024-08-16 10:10:00,121.35,121.55,121.28,121.44,6461.0,119.2554,119.4519,119.1866,119.3438,6461.0
2024-08-16 10:20:00,121.37,121.42,121.21,121.28,8748.0,119.275,119.3242,119.1178,119.1866,8748.0
2024-08-16 10:30:00,121.24,121.29,121.01,121.03,28445.0,119.1473,119.1964,118.9212,118.9409,28445.0
2024-08-16 10:40:00,120.99,121.08,120.85,120.92,14040.0,118.9016,118.99,118.764,118.8328,14040.0
2024-08-16 10:50:00,120.99,121.28,120.96,121.2,9184.0,118.9016,119.1866,118.8721,119.108,9184.0
2024-08-16 11:00:00,121.2,121.37,121.2,121.32,5523.0,119.108,119.275,119.108,119.2259,5523.0
2024-08-16 11:10:00,121.26,121.51,121.26,121.5,9954.0,119.1669,119.4126,119.1669,119.4028,9954.0
2024-08-16 11:20:00,121.49,121.7,121.42,121.65,22277.0,119.3929,119.5993,119.3242,119.5502,22277.0
2024-08-16 11:30:00,121.65,121.66,121.46,121.52,18761.0,119.5502,119.56,119.3635,119.4224,18761.0
2024-08-16 11:40:00,121.52,121.78,121.47,121.77,10738.0,119.4224,119.6779,119.3733,119.6681,10738.0
2024-08-16 11:50:00,121.72,121.85,121.71,121.73,12741.0,119.619,119.7467,119.6091,119.6288,12741.0
2024-08-16 12:00:00,121.7,121.82,121.68,121.8,11925.0,119.5993,119.7172,119.5797,119.6976,11925.0
2024-08-16 12:10:00,121.81,121.86,121.75,121.81,6324.0,119.7074,119.7566,119.6485,119.7074,6324.0
2024-08-16 12:20:00,121.76,121.78,121.65,121.68,6551.0,119.6583,119.6779,119.5502,119.5797,6551.0
2024-08-16 12:30:00,121.68,121.82,121.66,121.77,8054.0,119.5797,119.7172,119.56,119.6681,8054.0
2024-08-16 12:40:00,121.76,121.76,121.59,121.59,8129.0,119.6583,119.6583,119.4912,119.4912,8129.0
2024-08-16 12:50:00,121.62,121.69,121.48,121.63,13254.0,119.5207,119.5895,119.3831,119.5305,13254.0
2024-08-16 13:00:00,121.64,121.81,121.6,121.74,10448.0,119.5404,119.7074,119.501,119.6386,10448.0
2024-08-16 13:10:00,121.75,121.77,121.59,121.67,4968.0,119.6485,119.6681,119.4912,119.5698,4968.0
2024-08-16 13:20:00,121.66,121.7,121.55,121.6,7632.0,119.56,119.5993,119.4519,119.501,7632.0
2024-08-16 13:30:00,121.63,121.73,121.59,121.67,6121.0,119.5305,119.6288,119.4912,119.5698,6121.0
2024-08-16 13:40:00,121.64,121.71,121.59,121.59,3990.0,119.5404,119.6091,119.4912,119.4912,3990.0
2024-08-16 13:50:00,121.59,121.87,121.53,121.85,12518.0,119.4912,119.7664,119.4323,119.7467,12518.0
2024-08-16 14:00:00,121.85,121.88,121.76,121.79,7212.0,119.7467,119.7762,119.6583,119.6878,7212.0
2024-08-16 14:10:00,121.76,121.78,121.71,121.78,5699.0,119.6583,119.6779,119.6091,119.6779,5699.0
2024-08-16 14:20:00,121.76,121.87,121.66,121.87,7314.0,119.6583,119.7664,119.56,119.7664,7314.0
2024-08-16 14:30:00,121.85,121.98,121.83,121.93,7194.0,119.7467,119.8745,119.7271,119.8254,7194.0
2024-08-16 14:40:00,121.89,121.99,121.89,121.96,6532.0,119.786,119.8843,119.786,119.8548,6532.0
2024-08-16 14:50:00,121.98,122.05,121.93,122.04,11842.0,119.8745,119.9433,119.8254,119.9335,11842.0
2024-08-16 15:00:00,122.02,122.13,121.98,122.03,14095.0,119.9138,120.0219,119.8745,119.9236,14095.0
2024-08-16 15:10:00,122.03,122.04,121.86,121.94,12983.0,119.9236,119.9335,119.7566,119.8352,12983.0
2024-08-16 15:20:00,121.94,122.03,121.83,121.97,11087.0,119.8352,119.9236,119.7271,119.8647,11087.0
2024-08-16 15:30:00,121.97,122.08,121.91,122.01,20135.0,119.8647,119.9728,119.8057,119.904,20135.0
2024-08-16 15:40:00,121.99,122.05,121.85,121.9,23758.0,119.8843,119.9433,119.7467,119.7959,23758.0
2024-08-16 15:50:00,121.88,122.52,121.87,122.41,179179.0,119.7762,120.4052,119.7664,120.2971,179179.0
2024-08-19 09:30:00,122.77,123.41,122.63,123.05,18994.0,120.6509,121.2798,120.5133,120.926,18994.0
2024-08-19 09:40:00,123.04,123.3,122.92,123.09,8013.0,120.9162,121.1717,120.7983,120.9653,8013.0
2024-08-19 09:50:00,122.96,123.01,122.69,122.88,7485.0,120.8376,120.8867,120.5722,120.759,7485.0
2024-08-19 10:00:00,122.93,123.01,122.62,122.68,20310.0,120.8081,120.8867,120.5034,120.5624,20310.0
2024-08-19 10:10:00,122.56,122.72,122.31,122.69,24356.0,120.4445,120.6017,120.1988,120.5722,24356.0
2024-08-19 10:20:00,122.67,122.78,122.58,122.7,15542.0,120.5526,120.6607,120.4641,120.5821,15542.0
2024-08-19 10:30:00,122.74,123.03,122.7,122.94,12161.0,120.6214,120.9064,120.5821,120.8179,12161.0
2024-08-19 10:40:00,122.96,123.12,122.95,123.1,11462.0,120.8376,120.9948,120.8277,120.9752,11462.0
2024-08-19 10:50:00,123.08,123.19,123.07,123.16,8057.0,120.9555,121.0636,120.9457,121.0341,8057.0
2024-08-19 11:00:00,123.12,123.18,123.1,123.15,6656.0,120.9948,121.0538,120.9752,121.0243,6656.0
2024-08-19 11:10:00,123.15,123.23,123.04,123.22,10962.0,121.0243,121.1029,120.9162,121.0931,10962.0
2024-08-19 11:20:00,123.23,123.23,123.04,123.08,7702.0,121.1029,121.1029,120.9162,120.9555,7702.0
2024-08-19 11:30:00,123.04,123.29,123.03,123.14,16694.0,120.9162,121.1619,120.9064,121.0145,16694.0
2024-08-19 11:40:00,123.14,123.2,123.03,123.18,9797.0,121.0145,121.0734,120.9064,121.0538,9797.0
2024-08-19 11:50:00,123.19,123.24,123.09,123.13,8765.0,121.0636,121.1127,120.9653,121.0046,8765.0
2024-08-19 12:00:00,123.13,123.22,123.03,123.15,11380.0,121.0046,121.0931,120.9064,121.0243,11380.0
2024-08-19 12:10:00,123.12,123.21,123.07,123.11,8817.0,120.9948,121.0833,120.9457,120.985,8817.0
2024-08-19 12:20:00,123.02,123.12,123.02,123.11,6021.0,120.8965,120.9948,120.8965,120.985,6021.0
2024-08-19 12:30:00,123.09,123.09,123.02,123.04,8205.0,120.9653,120.9653,120.8965,120.9162,8205.0
2024-08-19 12:40:00,123.03,123.04,122.92,122.92,6195.0,120.9064,120.9162,120.7983,120.7983,6195.0
2024-08-19 12:50:00,122.92,122.98,122.87,122.92,7169.0,120.7983,120.8572,120.7491,120.7983,7169.0
2024-08-19 13:00:00,122.96,123.03,122.85,123.0,7396.0,120.8376,120.9064,120.7295,120.8769,7396.0
2024-08-19 13:10:00,123.01,123.25,122.97,123.25,23716.0,120.8867,121.1226,120.8474,121.1226,23716.0
2024-08-19 13:20:00,123.24,123.25,123.15,123.15,12485.0,121.1127,121.1226,121.0243,121.0243,12485.0
2024-08-19 13:30:00,123.15,123.15,122.98,123.04,6067.0,121.0243,121.0243,120.8572,120.9162,6067.0
2024-08-19 13:40:00,123.0,123.1,122.98,122.98,5447.0,120.8769,120.9752,120.8572,120.8572,5447.0
2024-08-19 13:50:00,122.89,122.94,122.86,122.94,8552.0,120.7688,120.8179,120.7393,120.8179,8552.0
2024-08-19 14:00:00,122.94,123.01,122.86,122.86,7443.0,120.8179,120.8867,120.7393,120.7393,7443.0
2024-08-19 14:10:00,122.9,122.99,122.85,122.91,12501.0,120.7786,120.8671,120.7295,120.7884,12501.0
2024-08-19 14:20:00,122.92,122.94,122.85,122.87,8623.0,120.7983,120.8179,120.7295,120.7491,8623.0
2024-08-19 14:30:00,122.85,122.91,122.85,122.91,11521.0,120.7295,120.7884,120.7295,120.7884,11521.0
2024-08-19 14:40:00,122.93,123.18,122.93,123.03,7617.0,120.8081,121.0538,120.8081,120.9064,7617.0
2024-08-19 14:50:00,123.02,123.13,123.02,123.13,13383.0,120.8965,121.0046,120.8965,121.0046,13383.0
2024-08-19 15:00:00,123.12,123.22,123.07,123.19,10695.0,120.9948,121.0931,120.9457,121.0636,10695.0
2024-08-19 15:10:00,123.2,123.21,123.12,123.17,7446.0,121.0734,121.0833,120.9948,121.0439,7446.0
2024-08-19 15:20:00,123.15,123.24,123.13,123.18,13869.0,121.0243,121.1127,121.0046,121.0538,13869.0
2024-08-19 15:30:00,123.16,123.16,123.04,123.1,13465.0,121.0341,121.0341,120.9162,120.9752,13465.0
2024-08-19 15:40:00,123.1,123.33,123.06,123.24,21633.0,120.9752,121.2012,120.9358,121.1127,21633.0
2024-08-19 15:50:00,123.24,123.34,123.0,123.27,123110.0,121.1127,121.211,120.8769,121.1422,123110.0
2024-08-20 09:30:00,122.9,123.6,122.5,123.22,10058.0,120.7786,121.4665,120.3855,121.0931,10058.0
2024-08-20 09:40:00,123.44,123.51,123.3,123.4,5300.0,121.3093,121.3781,121.1717,121.27,5300.0
2024-08-20 09:50:00,123.56,123.56,123.09,123.16,16665.0,121.4272,121.4272,120.9653,121.0341,16665.0
2024-08-20 10:00:00,123.16,123.34,123.07,123.33,5847.0,121.0341,121.211,120.9457,121.2012,5847.0
2024-08-20 10:10:00,123.3,123.3,122.95,122.95,14379.0,121.1717,121.1717,120.8277,120.8277,14379.0
2024-08-20 10:20:00,123.0,123.04,122.74,122.94,7082.0,120.8769,120.9162,120.6214,120.8179,7082.0
2024-08-20 10:30:00,122.91,123.06,122.88,123.02,5291.0,120.7884,120.9358,120.759,120.8965,5291.0
2024-08-20 10:40:00,123.02,123.2,123.02,123.09,3434.0,120.8965,121.0734,120.8965,120.9653,3434.0
2024-08-20 10:50:00,123.04,123.04,122.89,122.98,4318.0,120.9162,120.9162,120.7688,120.8572,4318.0
2024-08-20 11:00:00,123.02,123.2,123.01,123.16,4704.0,120.8965,121.0734,120.8867,121.0341,4704.0
2024-08-20 11:10:00,123.16,123.16,122.7,122.83,8307.0,121.0341,121.0341,120.5821,120.7098,8307.0
2024-08-20 11:20:00,122.87,122.89,122.76,122.76,2072.0,120.7491,120.7688,120.641,120.641,2072.0
2024-08-20 11:30:00,122.77,122.86,122.77,122.82,7002.0,120.6509,120.7393,120.6509,120.7,7002.0
2024-08-20 11:40:00,122.83,122.84,122.67,122.79,6510.0,120.7098,120.7196,120.5526,120.6705,6510.0
2024-08-20 11:50:00,122.8,122.93,122.78,122.89,2742.0,120.6803,120.8081,120.6607,120.7688,2742.0
2024-08-20 12:00:00,122.87,122.91,122.8,122.84,6538.0,120.7491,120.7884,120.6803,120.7196,6538.0
2024-08-20 12:10:00,122.85,122.86,122.7,122.7,4927.0,120.7295,120.7393,120.5821,120.5821,4927.0
2024-08-20 12:20:00,122.7,122.72,122.64,122.69,6595.0,120.5821,120.6017,120.5231,120.5722,6595.0
2024-08-20 12:30:00,122.68,122.75,122.6,122.75,4481.0,120.5624,120.6312,120.4838,120.6312,4481.0
2024-08-20 12:40:00,122.75,122.75,122.57,122.69,3056.0,120.6312,120.6312,120.4543,120.5722,3056.0
2024-08-20 12:50:00,122.68,122.72,122.64,122.68,1427.0,120.5624,120.6017,120.5231,120.5624,1427.0
2024-08-20 13:00:00,122.68,122.68,122.54,122.67,3414.0,120.5624,120.5624,120.4248,120.5526,3414.0
2024-08-20 13:10:00,122.66,122.73,122.65,122.73,2513.0,120.5428,120.6115,120.5329,120.6115,2513.0
2024-08-20 13:20:00,122.75,122.75,122.66,122.67,4758.0,120.6312,120.6312,120.5428,120.5526,4758.0
2024-08-20 13:30:00,122.65,122.66,122.5,122.53,6566.0,120.5329,120.5428,120.3855,120.415,6566.0
2024-08-20 13:40:00,122.53,122.62,122.51,122.59,5054.0,120.415,120.5034,120.3953,120.474,5054.0
2024-08-20 13:50:00,122.59,122.64,122.5,122.53,3348.0,120.474,120.5231,120.3855,120.415,3348.0
2024-08-20 14:00:00,122.5,122.54,122.46,122.52,6322.0,120.3855,120.4248,120.3462,120.4052,6322.0
2024-08-20 14:10:00,122.52,122.64,122.51,122.61,4900.0,120.4052,120.5231,120.3953,120.4936,4900.0
2024-08-20 14:20:00,122.6,122.66,122.58,122.62,6188.0,120.4838,120.5428,120.4641,120.5034,6188.0
2024-08-20 14:30:00,122.65,122.69,122.6,122.61,4014.0,120.5329,120.5722,120.4838,120.4936,4014.0
2024-08-20 14:40:00,122.62,122.69,122.58,122.68,6157.0,120.5034,120.5722,120.4641,120.5624,6157.0
2024-08-20 14:50:00,122.7,122.72,122.6,122.66,9019.0,120.5821,120.6017,120.4838,120.5428,9019.0
2024-08-20 15:00:00,122.67,122.78,122.63,122.76,6112.0,120.5526,120.6607,120.5133,120.641,6112.0
2024-08-20 15:10:00,122.72,122.74,122.64,122.68,5050.0,120.6017,120.6214,120.5231,120.5624,5050.0
2024-08-20 15:20:00,122.7,122.73,122.66,122.69,7393.0,120.5821,120.6115,120.5428,120.5722,7393.0
2024-08-20 15:30:00,122.68,122.89,122.62,122.83,14638.0,120.5624,120.7688,120.5034,120.7098,14638.0
2024-08-20 15:40:00,122.82,122.88,122.77,122.84,24274.0,120.7,120.759,120.6509,120.7196,24274.0
2024-08-20 15:50:00,122.85,123.06,122.72,123.0,62432.0,120.7295,120.9358,120.6017,120.8769,62432.0
2024-08-21 09:30:00,123.66,123.79,123.22,123.54,14966.0,121.5255,121.6532,121.0931,121.4076,14966.0
2024-08-21 09:40:00,123.65,123.79,123.54,123.62,4723.0,121.5157,121.6532,121.4076,121.4862,4723.0
2024-08-21 09:50:00,123.85,124.08,123.74,123.97,7496.0,121.7122,121.9382,121.6041,121.8301,7496.0
2024-08-21 10:00:00,123.91,124.03,123.78,124.0,10382.0,121.7712,121.8891,121.6434,121.8596,10382.0
2024-08-21 10:10:00,123.96,124.33,123.93,124.13,34350.0,121.8203,122.1839,121.7908,121.9874,34350.0
2024-08-21 10:20:00,124.1,124.43,123.9,124.36,72262.0,121.9579,122.2822,121.7613,122.2134,72262.0
2024-08-21 10:30:00,124.4,124.81,124.28,124.77,7534.0,122.2527,122.6556,122.1348,122.6163,7534.0
2024-08-21 10:40:00,124.73,124.93,124.59,124.64,9251.0,122.577,122.7736,122.4394,122.4886,9251.0
2024-08-21 10:50:00,124.61,124.7,124.44,124.64,11594.0,122.4591,122.5475,122.292,122.4886,11594.0
2024-08-21 11:00:00,124.58,124.66,124.45,124.52,15066.0,122.4296,122.5082,122.3019,122.3706,15066.0
2024-08-21 11:10:00,124.56,124.74,124.55,124.68,5915.0,122.41,122.5868,122.4001,122.5279,5915.0
2024-08-21 11:20:00,124.7,124.78,124.67,124.71,10415.0,122.5475,122.6262,122.5181,122.5574,10415.0
2024-08-21 11:30:00,124.71,124.79,124.64,124.68,7164.0,122.5574,122.636,122.4886,122.5279,7164.0
2024-08-21 11:40:00,124.69,124.74,124.5,124.5,13016.0,122.5377,122.5868,122.351,122.351,13016.0
2024-08-21 11:50:00,124.53,124.59,124.51,124.52,7212.0,122.3805,122.4394,122.3608,122.3706,7212.0
2024-08-21 12:00:00,124.53,124.53,124.41,124.52,7508.0,122.3805,122.3805,122.2625,122.3706,7508.0
2024-08-21 12:10:00,124.5,124.53,124.36,124.46,6797.0,122.351,122.3805,122.2134,122.3117,6797.0
2024-08-21 12:20:00,124.49,124.63,124.45,124.46,6816.0,122.3412,122.4787,122.3019,122.3117,6816.0
2024-08-21 12:30:00,124.43,124.52,124.38,124.48,6970.0,122.2822,122.3706,122.2331,122.3313,6970.0
2024-08-21 12:40:00,124.45,124.55,124.44,124.55,3203.0,122.3019,122.4001,122.292,122.4001,3203.0
2024-08-21 12:50:00,124.55,124.64,124.54,124.6,6601.0,122.4001,122.4886,122.3903,122.4493,6601.0
2024-08-21 13:00:00,124.6,124.66,124.54,124.58,8883.0,122.4493,122.5082,122.3903,122.4296,8883.0
2024-08-21 13:10:00,124.61,124.68,124.61,124.68,5283.0,122.4591,122.5279,122.4591,122.5279,5283.0
2024-08-21 13:20:00,124.7,124.77,124.7,124.74,6570.0,122.5475,122.6163,122.5475,122.5868,6570.0
2024-08-21 13:30:00,124.74,124.79,124.69,124.76,6723.0,122.5868,122.636,122.5377,122.6065,6723.0
2024-08-21 13:40:00,124.74,124.74,124.6,124.73,4655.0,122.5868,122.5868,122.4493,122.577,4655.0
2024-08-21 13:50:00,124.75,124.77,124.68,124.72,5760.0,122.5967,122.6163,122.5279,122.5672,5760.0
2024-08-21 14:00:00,124.74,124.82,124.66,124.69,7135.0,122.5868,122.6655,122.5082,122.5377,7135.0
2024-08-21 14:10:00,124.71,124.88,124.69,124.86,5132.0,122.5574,122.7244,122.5377,122.7048,5132.0
2024-08-21 14:20:00,124.85,124.87,124.79,124.86,5235.0,122.6949,122.7146,122.636,122.7048,5235.0
2024-08-21 14:30:00,124.87,124.98,124.75,124.78,7832.0,122.7146,122.8227,122.5967,122.6262,7832.0
2024-08-21 14:40:00,124.73,124.82,124.71,124.78,4398.0,122.577,122.6655,122.5574,122.6262,4398.0
2024-08-21 14:50:00,124.76,124.82,124.74,124.77,17389.0,122.6065,122.6655,122.5868,122.6163,17389.0
2024-08-21 15:00:00,124.81,124.95,124.73,124.78,10915.0,122.6556,122.7932,122.577,122.6262,10915.0
2024-08-21 15:10:00,124.78,124.81,124.73,124.77,7177.0,122.6262,122.6556,122.577,122.6163,7177.0
2024-08-21 15:20:00,124.77,124.84,124.62,124.82,11812.0,122.6163,122.6851,122.4689,122.6655,11812.0
2024-08-21 15:30:00,124.83,124.9,124.77,124.9,18220.0,122.6753,122.7441,122.6163,122.7441,18220.0
2024-08-21 15:40:00,124.88,124.98,124.82,124.84,19802.0,122.7244,122.8227,122.6655,122.6851,19802.0
2024-08-21 15:50:00,124.86,125.06,124.82,124.93,106936.0,122.7048,122.9013,122.6655,122.7736,106936.0
2024-08-22 09:30:00,125.36,125.54,125.27,125.42,9598.0,123.1961,123.373,123.1077,123.2551,9598.0
2024-08-22 09:40:00,125.46,125.59,124.75,124.82,5594.0,123.2944,123.4222,122.5967,122.6655,5594.0
2024-08-22 09:50:00,124.8,124.81,124.6,124.65,8513.0,122.6458,122.6556,122.4493,122.4984,8513.0
2024-08-22 10:00:00,124.65,124.86,124.55,124.56,4052.0,122.4984,122.7048,122.4001,122.41,4052.0
2024-08-22 10:10:00,124.52,124.65,124.51,124.58,4268.0,122.3706,122.4984,122.3608,122.4296,4268.0
2024-08-22 10:20:00,124.58,124.64,124.49,124.54,3688.0,122.4296,122.4886,122.3412,122.3903,3688.0
2024-08-22 10:30:00,124.54,124.8,124.5,124.78,9745.0,122.3903,122.6458,122.351,122.6262,9745.0
2024-08-22 10:40:00,124.72,124.93,124.71,124.93,1672.0,122.5672,122.7736,122.5574,122.7736,1672.0
2024-08-22 10:50:00,124.92,124.94,124.81,124.86,5047.0,122.7637,122.7834,122.6556,122.7048,5047.0
2024-08-22 11:00:00,124.87,124.95,124.66,124.66,4771.0,122.7146,122.7932,122.5082,122.5082,4771.0
2024-08-22 11:10:00,124.7,124.71,124.54,124.57,5729.0,122.5475,122.5574,122.3903,122.4198,5729.0
2024-08-22 11:20:00,124.55,124.66,124.46,124.58,7090.0,122.4001,122.5082,122.3117,122.4296,7090.0
2024-08-22 11:30:00,124.51,124.74,124.5,124.71,5703.0,122.3608,122.5868,122.351,122.5574,5703.0
2024-08-22 11:40:00,124.69,124.78,124.56,124.56,4817.0,122.5377,122.6262,122.41,122.41,4817.0
2024-08-22 11:50:00,124.58,124.71,124.55,124.66,4689.0,122.4296,122.5574,122.4001,122.5082,4689.0
2024-08-22 12:00:00,124.68,124.84,124.66,124.84,5594.0,122.5279,122.6851,122.5082,122.6851,5594.0
2024-08-22 12:10:00,124.88,124.94,124.8,124.94,3878.0,122.7244,122.7834,122.6458,122.7834,3878.0
2024-08-22 12:20:00,124.91,125.07,124.91,125.03,4286.0,122.7539,122.9112,122.7539,122.8718,4286.0
2024-08-22 12:30:00,125.04,125.18,125.03,125.11,3536.0,122.8817,123.0193,122.8718,122.9505,3536.0
2024-08-22 12:40:00,125.14,125.22,125.06,125.06,11749.0,122.9799,123.0586,122.9013,122.9013,11749.0
2024-08-22 12:50:00,125.06,125.06,124.73,124.83,2326.0,122.9013,122.9013,122.577,122.6753,2326.0
2024-08-22 13:00:00,124.78,124.88,124.72,124.86,2017.0,122.6262,122.7244,122.5672,122.7048,2017.0
2024-08-22 13:10:00,124.88,125.01,124.86,124.87,4312.0,122.7244,122.8522,122.7048,122.7146,4312.0
2024-08-22 13:20:00,124.87,124.9,124.8,124.8,3845.0,122.7146,122.7441,122.6458,122.6458,3845.0
2024-08-22 13:30:00,124.76,124.9,124.65,124.84,5376.0,122.6065,122.7441,122.4984,122.6851,5376.0
2024-08-22 13:40:00,124.82,125.02,124.82,124.87,6543.0,122.6655,122.862,122.6655,122.7146,6543.0
2024-08-22 13:50:00,124.91,124.91,124.57,124.61,5588.0,122.7539,122.7539,122.4198,122.4591,5588.0
2024-08-22 14:00:00,124.61,124.8,124.56,124.79,5446.0,122.4591,122.6458,122.41,122.636,5446.0
2024-08-22 14:10:00,124.85,125.02,124.81,125.02,15198.0,122.6949,122.862,122.6556,122.862,15198.0
2024-08-22 14:20:00,125.03,125.06,124.97,125.06,4475.0,122.8718,122.9013,122.8129,122.9013,4475.0
2024-08-22 14:30:00,125.05,125.09,124.97,125.04,7861.0,122.8915,122.9308,122.8129,122.8817,7861.0
2024-08-22 14:40:00,125.04,125.12,125.01,125.1,4773.0,122.8817,122.9603,122.8522,122.9406,4773.0
2024-08-22 14:50:00,125.09,125.12,124.99,125.04,4298.0,122.9308,122.9603,122.8325,122.8817,4298.0
2024-08-22 15:00:00,125.02,125.18,125.02,125.15,6377.0,122.862,123.0193,122.862,122.9898,6377.0
2024-08-22 15:10:00,125.13,125.19,125.1,125.12,17126.0,122.9701,123.0291,122.9406,122.9603,17126.0
2024-08-22 15:20:00,125.12,125.16,124.96,125.08,13860.0,122.9603,122.9996,122.803,122.921,13860.0
2024-08-22 15:30:00,125.1,125.1,124.96,124.98,8068.0,122.9406,122.9406,122.803,122.8227,8068.0
2024-08-22 15:40:00,124.97,124.97,124.8,124.88,11906.0,122.8129,122.8129,122.6458,122.7244,11906.0
2024-08-22 15:50:00,124.88,125.25,124.58,125.22,141949.0,122.7244,123.088,122.4296,123.0586,141949.0
2024-08-23 09:30:00,125.47,125.85,125.34,125.72,9576.0,123.3042,123.6777,123.1765,123.5499,9576.0
2024-08-23 09:40:00,125.75,126.13,125.74,125.75,26171.0,123.5794,123.9529,123.5696,123.5794,26171.0
2024-08-23 09:50:00,125.74,125.74,125.53,125.6,5722.0,123.5696,123.5696,123.3632,123.432,5722.0
2024-08-23 10:00:00,125.6,125.88,125.49,125.67,8070.0,123.432,123.7072,123.3239,123.5008,8070.0
2024-08-23 10:10:00,125.74,126.15,125.74,125.84,13185.0,123.5696,123.9725,123.5696,123.6679,13185.0
2024-08-23 10:20:00,125.92,126.34,125.82,126.23,6864.0,123.7465,124.1592,123.6482,124.0511,6864.0
2024-08-23 10:30:00,126.23,126.43,126.21,126.31,7044.0,124.0511,124.2477,124.0315,124.1297,7044.0
2024-08-23 10:40:00,126.35,126.61,126.29,126.29,16280.0,124.1691,124.4246,124.1101,124.1101,16280.0
2024-08-23 10:50:00,126.29,126.56,126.12,126.56,18330.0,124.1101,124.3754,123.943,124.3754,18330.0
2024-08-23 11:00:00,126.55,126.88,126.45,126.85,7359.0,124.3656,124.6899,124.2673,124.6604,7359.0
2024-08-23 11:10:00,126.75,127.12,126.7,127.06,12383.0,124.5622,124.9258,124.513,124.8668,12383.0
2024-08-23 11:20:00,127.06,127.07,126.92,127.04,10564.0,124.8668,124.8766,124.7292,124.8471,10564.0
2024-08-23 11:30:00,127.0,127.11,126.96,127.07,8300.0,124.8078,124.9159,124.7685,124.8766,8300.0
2024-08-23 11:40:00,127.07,127.07,126.53,126.53,5409.0,124.8766,124.8766,124.3459,124.3459,5409.0
2024-08-23 11:50:00,126.49,126.49,126.1,126.11,8784.0,124.3066,124.3066,123.9234,123.9332,8784.0
2024-08-23 12:00:00,126.07,126.08,125.89,126.02,5805.0,123.8939,123.9037,123.717,123.8448,5805.0
2024-08-23 12:10:00,126.07,126.11,125.96,126.11,4286.0,123.8939,123.9332,123.7858,123.9332,4286.0
2024-08-23 12:20:00,126.11,126.11,125.96,126.02,2557.0,123.9332,123.9332,123.7858,123.8448,2557.0
2024-08-23 12:30:00,126.09,126.19,126.06,126.1,3600.0,123.9135,124.0118,123.8841,123.9234,3600.0
2024-08-23 12:40:00,126.07,126.07,125.75,125.81,2314.0,123.8939,123.8939,123.5794,123.6384,2314.0
2024-08-23 12:50:00,125.9,126.13,125.89,126.08,2632.0,123.7268,123.9529,123.717,123.9037,2632.0
2024-08-23 13:00:00,126.08,126.2,126.07,126.11,2566.0,123.9037,124.0216,123.8939,123.9332,2566.0
2024-08-23 13:10:00,126.1,126.13,126.01,126.04,4637.0,123.9234,123.9529,123.8349,123.8644,4637.0
2024-08-23 13:20:00,126.04,126.4,126.03,126.29,6953.0,123.8644,124.2182,123.8546,124.1101,6953.0
2024-08-23 13:30:00,126.33,126.38,126.28,126.28,2468.0,124.1494,124.1985,124.1003,124.1003,2468.0
2024-08-23 13:40:00,126.31,126.35,126.27,126.28,7635.0,124.1297,124.1691,124.0904,124.1003,7635.0
2024-08-23 13:50:00,126.27,126.34,126.2,126.34,2376.0,124.0904,124.1592,124.0216,124.1592,2376.0
2024-08-23 14:00:00,126.32,126.4,126.24,126.28,4326.0,124.1396,124.2182,124.061,124.1003,4326.0
2024-08-23 14:10:00,126.26,126.35,126.26,126.33,3316.0,124.0806,124.1691,124.0806,124.1494,3316.0
2024-08-23 14:20:00,126.33,126.33,126.02,126.1,4146.0,124.1494,124.1494,123.8448,123.9234,4146.0
2024-08-23 14:30:00,126.08,126.16,126.04,126.12,3586.0,123.9037,123.9823,123.8644,123.943,3586.0
2024-08-23 14:40:00,126.12,126.25,126.11,126.15,4954.0,123.943,124.0708,123.9332,123.9725,4954.0
2024-08-23 14:50:00,126.13,126.24,126.11,126.2,5670.0,123.9529,124.061,123.9332,124.0216,5670.0
2024-08-23 15:00:00,126.16,126.3,126.1,126.3,5412.0,123.9823,124.1199,123.9234,124.1199,5412.0
2024-08-23 15:10:00,126.33,126.43,126.28,126.34,7419.0,124.1494,124.2477,124.1003,124.1592,7419.0
2024-08-23 15:20:00,126.34,126.4,126.28,126.4,8265.0,124.1592,124.2182,124.1003,124.2182,8265.0
2024-08-23 15:30:00,126.41,126.46,126.3,126.32,10814.0,124.228,124.2772,124.1199,124.1396,10814.0
2024-08-23 15:40:00,126.38,126.48,126.28,126.43,14350.0,124.1985,124.2968,124.1003,124.2477,14350.0
2024-08-23 15:50:00,126.47,126.69,126.39,126.49,129969.0,124.287,124.5032,124.2084,124.3066,129969.0
2024-08-26 09:30:00,126.94,127.36,126.55,127.11,9973.0,124.7489,125.1616,124.3656,124.9159,9973.0
2024-08-26 09:40:00,127.04,127.42,126.92,127.39,6320.0,124.8471,125.2206,124.7292,125.1911,6320.0
2024-08-26 09:50:00,127.35,127.45,127.15,127.4,10630.0,125.1518,125.2501,124.9552,125.2009,10630.0
2024-08-26 10:00:00,127.54,127.95,127.44,127.93,4164.0,125.3385,125.7414,125.2402,125.7218,4164.0
2024-08-26 10:10:00,127.89,127.89,127.6,127.69,3402.0,125.6825,125.6825,125.3975,125.4859,3402.0
2024-08-26 10:20:00,127.74,127.81,127.58,127.81,1650.0,125.5351,125.6039,125.3778,125.6039,1650.0
2024-08-26 10:30:00,127.83,127.87,127.72,127.87,6095.0,125.6235,125.6628,125.5154,125.6628,6095.0
2024-08-26 10:40:00,127.87,127.89,127.7,127.7,3276.0,125.6628,125.6825,125.4958,125.4958,3276.0
2024-08-26 10:50:00,127.7,127.74,127.4,127.43,2720.0,125.4958,125.5351,125.2009,125.2304,2720.0
2024-08-26 11:00:00,127.41,127.41,127.11,127.18,4405.0,125.2108,125.2108,124.9159,124.9847,4405.0
2024-08-26 11:10:00,127.22,127.3,127.2,127.27,1969.0,125.024,125.1027,125.0044,125.0732,1969.0
2024-08-26 11:20:00,127.22,127.23,127.03,127.04,10215.0,125.024,125.0339,124.8373,124.8471,10215.0
2024-08-26 11:30:00,127.04,127.06,126.94,126.97,6360.0,124.8471,124.8668,124.7489,124.7784,6360.0
2024-08-26 11:40:00,126.98,127.11,126.88,127.03,5710.0,124.7882,124.9159,124.6899,124.8373,5710.0
2024-08-26 11:50:00,126.99,127.01,126.87,126.9,4592.0,124.798,124.8177,124.6801,124.7096,4592.0
2024-08-26 12:00:00,126.94,127.01,126.91,127.01,3481.0,124.7489,124.8177,124.7194,124.8177,3481.0
2024-08-26 12:10:00,127.01,127.21,126.98,127.18,5078.0,124.8177,125.0142,124.7882,124.9847,5078.0
2024-08-26 12:20:00,127.24,127.29,127.16,127.22,4093.0,125.0437,125.0928,124.9651,125.024,4093.0
2024-08-26 12:30:00,127.25,127.34,127.22,127.3,4080.0,125.0535,125.142,125.024,125.1027,4080.0
2024-08-26 12:40:00,127.3,127.41,127.3,127.38,3880.0,125.1027,125.2108,125.1027,125.1813,3880.0
2024-08-26 12:50:00,127.35,127.46,127.34,127.45,3993.0,125.1518,125.2599,125.142,125.2501,3993.0
2024-08-26 13:00:00,127.46,127.5,127.36,127.43,4070.0,125.2599,125.2992,125.1616,125.2304,4070.0
2024-08-26 13:10:00,127.44,127.48,127.39,127.41,2722.0,125.2402,125.2796,125.1911,125.2108,2722.0
2024-08-26 13:20:00,127.4,127.57,127.4,127.43,2969.0,125.2009,125.368,125.2009,125.2304,2969.0
2024-08-26 13:30:00,127.42,127.42,127.17,127.17,1500.0,125.2206,125.2206,124.9749,124.9749,1500.0
2024-08-26 13:40:00,127.23,127.26,127.03,127.07,1705.0,125.0339,125.0633,124.8373,124.8766,1705.0
2024-08-26 13:50:00,127.12,127.17,127.08,127.15,2018.0,124.9258,124.9749,124.8865,124.9552,2018.0
2024-08-26 14:00:00,127.14,127.2,127.1,127.1,3618.0,124.9454,125.0044,124.9061,124.9061,3618.0
2024-08-26 14:10:00,127.06,127.12,127.06,127.08,1415.0,124.8668,124.9258,124.8668,124.8865,1415.0
2024-08-26 14:20:00,127.11,127.2,127.11,127.19,4298.0,124.9159,125.0044,124.9159,124.9946,4298.0
2024-08-26 14:30:00,127.2,127.27,127.14,127.21,4187.0,125.0044,125.0732,124.9454,125.0142,4187.0
2024-08-26 14:40:00,127.27,127.27,127.15,127.15,2300.0,125.0732,125.0732,124.9552,124.9552,2300.0
2024-08-26 14:50:00,127.17,127.29,127.15,127.27,4899.0,124.9749,125.0928,124.9552,125.0732,4899.0
2024-08-26 15:00:00,127.28,127.3,127.19,127.27,4758.0,125.083,125.1027,124.9946,125.0732,4758.0
2024-08-26 15:10:00,127.27,127.32,127.23,127.24,4422.0,125.0732,125.1223,125.0339,125.0437,4422.0
2024-08-26 15:20:00,127.25,127.25,127.09,127.09,4407.0,125.0535,125.0535,124.8963,124.8963,4407.0
2024-08-26 15:30:00,127.07,127.07,126.87,126.94,7741.0,124.8766,124.8766,124.6801,124.7489,7741.0
2024-08-26 15:40:00,126.91,127.01,126.81,126.88,14387.0,124.7194,124.8177,124.6211,124.6899,14387.0
2024-08-26 15:50:00,126.91,126.96,126.76,126.91,67140.0,124.7194,124.7685,124.572,124.7194,67140.0
2024-08-27 09:30:00,126.87,127.45,126.6,127.07,10513.0,124.6801,125.2501,124.4147,124.8766,10513.0
2024-08-27 09:40:00,126.84,127.26,126.84,126.95,5284.0,124.6506,125.0633,124.6506,124.7587,5284.0
2024-08-27 09:50:00,127.02,127.46,126.86,126.92,8546.0,124.8275,125.2599,124.6703,124.7292,8546.0
2024-08-27 10:00:00,126.97,127.11,126.7,127.06,4970.0,124.7784,124.9159,124.513,124.8668,4970.0
2024-08-27 10:10:00,127.05,127.16,126.74,127.05,6252.0,124.857,124.9651,124.5523,124.857,6252.0
2024-08-27 10:20:00,127.06,127.29,126.94,127.29,13327.0,124.8668,125.0928,124.7489,125.0928,13327.0
2024-08-27 10:30:00,127.33,127.46,127.23,127.41,7444.0,125.1321,125.2599,125.0339,125.2108,7444.0
2024-08-27 10:40:00,127.46,127.67,127.4,127.56,6477.0,125.2599,125.4663,125.2009,125.3582,6477.0
2024-08-27 10:50:00,127.55,127.56,127.36,127.45,8703.0,125.3483,125.3582,125.1616,125.2501,8703.0
2024-08-27 11:00:00,127.45,127.53,127.34,127.4,5020.0,125.2501,125.3287,125.142,125.2009,5020.0
2024-08-27 11:10:00,127.34,127.4,127.09,127.09,6453.0,125.142,125.2009,124.8963,124.8963,6453.0
2024-08-27 11:20:00,127.07,127.28,127.02,127.1,6423.0,124.8766,125.083,124.8275,124.9061,6423.0
2024-08-27 11:30:00,127.1,127.1,126.92,127.01,5118.0,124.9061,124.9061,124.7292,124.8177,5118.0
2024-08-27 11:40:00,126.98,127.17,126.98,127.16,5746.0,124.7882,124.9749,124.7882,124.9651,5746.0
2024-08-27 11:50:00,127.21,127.23,127.1,127.15,4352.0,125.0142,125.0339,124.9061,124.9552,4352.0
2024-08-27 12:00:00,127.19,127.25,127.06,127.06,7742.0,124.9946,125.0535,124.8668,124.8668,7742.0
2024-08-27 12:10:00,127.1,127.22,127.1,127.19,2710.0,124.9061,125.024,124.9061,124.9946,2710.0
2024-08-27 12:20:00,127.2,127.3,127.15,127.16,9495.0,125.0044,125.1027,124.9552,124.9651,9495.0
2024-08-27 12:30:00,127.16,127.16,127.03,127.03,4178.0,124.9651,124.9651,124.8373,124.8373,4178.0
2024-08-27 12:40:00,127.03,127.07,126.85,126.98,4726.0,124.8373,124.8766,124.6604,124.7882,4726.0
2024-08-27 12:50:00,126.98,127.01,126.84,126.85,3124.0,124.7882,124.8177,124.6506,124.6604,3124.0
2024-08-27 13:00:00,126.86,126.96,126.84,126.87,4385.0,124.6703,124.7685,124.6506,124.6801,4385.0
2024-08-27 13:10:00,126.9,126.95,126.87,126.89,3525.0,124.7096,124.7587,124.6801,124.6997,3525.0
2024-08-27 13:20:00,126.95,127.13,126.92,127.12,2276.0,124.7587,124.9356,124.7292,124.9258,2276.0
2024-08-27 13:30:00,127.14,127.18,127.07,127.13,3971.0,124.9454,124.9847,124.8766,124.9356,3971.0
2024-08-27 13:40:00,127.16,127.26,127.12,127.24,5135.0,124.9651,125.0633,124.9258,125.0437,5135.0
2024-08-27 13:50:00,127.19,127.24,127.12,127.16,4003.0,124.9946,125.0437,124.9258,124.9651,4003.0
2024-08-27 14:00:00,127.15,127.25,127.11,127.19,3327.0,124.9552,125.0535,124.9159,124.9946,3327.0
2024-08-27 14:10:00,127.21,127.25,127.14,127.18,3463.0,125.0142,125.0535,124.9454,124.9847,3463.0
2024-08-27 14:20:00,127.16,127.17,127.06,127.15,3479.0,124.9651,124.9749,124.8668,124.9552,3479.0
2024-08-27 14:30:00,127.15,127.16,127.1,127.12,3635.0,124.9552,124.9651,124.9061,124.9258,3635.0
2024-08-27 14:40:00,127.1,127.16,127.04,127.16,4517.0,124.9061,124.9651,124.8471,124.9651,4517.0
2024-08-27 14:50:00,127.14,127.21,127.08,127.08,7075.0,124.9454,125.0142,124.8865,124.8865,7075.0
2024-08-27 15:00:00,127.05,127.1,127.03,127.07,6846.0,124.857,124.9061,124.8373,124.8766,6846.0
2024-08-27 15:10:00,127.1,127.18,127.05,127.18,6781.0,124.9061,124.9847,124.857,124.9847,6781.0
2024-08-27 15:20:00,127.18,127.29,127.15,127.25,8724.0,124.9847,125.0928,124.9552,125.0535,8724.0
2024-08-27 15:30:00,127.23,127.46,127.23,127.41,13532.0,125.0339,125.2599,125.0339,125.2108,13532.0
2024-08-27 15:40:00,127.41,127.41,127.19,127.25,18942.0,125.2108,125.2108,124.9946,125.0535,18942.0
2024-08-27 15:50:00,127.24,127.27,127.02,127.12,111312.0,125.0437,125.0732,124.8275,124.9258,111312.0
2024-08-28 09:30:00,127.14,127.9,126.96,127.19,11325.0,124.9454,125.6923,124.7685,124.9946,11325.0
2024-08-28 09:40:00,127.2,127.92,127.2,127.76,4852.0,125.0044,125.712,125.0044,125.5547,4852.0
2024-08-28 09:50:00,127.97,128.14,127.77,127.77,9254.0,125.7611,125.9282,125.5645,125.5645,9254.0
2024-08-28 10:00:00,128.0,128.03,127.76,127.76,4767.0,125.7906,125.8201,125.5547,125.5547,4767.0
2024-08-28 10:10:00,127.7,127.8,127.52,127.75,3752.0,125.4958,125.594,125.3189,125.5449,3752.0
2024-08-28 10:20:00,127.8,127.84,127.58,127.67,14537.0,125.594,125.6333,125.3778,125.4663,14537.0
2024-08-28 10:30:00,127.67,127.99,127.52,127.98,16987.0,125.4663,125.7807,125.3189,125.7709,16987.0
2024-08-28 10:40:00,128.0,128.02,127.81,128.01,5676.0,125.7906,125.8102,125.6039,125.8004,5676.0
2024-08-28 10:50:00,128.05,128.15,127.93,128.15,6888.0,125.8397,125.938,125.7218,125.938,6888.0
2024-08-28 11:00:00,128.14,128.23,128.07,128.19,7032.0,125.9282,126.0166,125.8594,125.9773,7032.0
2024-08-28 11:10:00,128.22,128.36,128.1,128.16,9068.0,126.0068,126.1444,125.8888,125.9478,9068.0
2024-08-28 11:20:00,128.12,128.15,127.87,127.93,9493.0,125.9085,125.938,125.6628,125.7218,9493.0
2024-08-28 11:30:00,127.89,127.92,127.74,127.76,8134.0,125.6825,125.712,125.5351,125.5547,8134.0
2024-08-28 11:40:00,127.74,127.81,127.67,127.77,8934.0,125.5351,125.6039,125.4663,125.5645,8934.0
2024-08-28 11:50:00,127.73,127.92,127.72,127.92,7235.0,125.5252,125.712,125.5154,125.712,7235.0
2024-08-28 12:00:00,127.91,127.97,127.79,127.84,8640.0,125.7021,125.7611,125.5842,125.6333,8640.0
2024-08-28 12:10:00,127.85,127.85,127.6,127.67,10437.0,125.6432,125.6432,125.3975,125.4663,10437.0
2024-08-28 12:20:00,127.65,127.68,127.53,127.65,9458.0,125.4466,125.4761,125.3287,125.4466,9458.0
2024-08-28 12:30:00,127.64,127.67,127.58,127.67,7414.0,125.4368,125.4663,125.3778,125.4663,7414.0
2024-08-28 12:40:00,127.67,127.79,127.62,127.79,9671.0,125.4663,125.5842,125.4171,125.5842,9671.0
2024-08-28 12:50:00,127.77,127.85,127.73,127.77,8098.0,125.5645,125.6432,125.5252,125.5645,8098.0
2024-08-28 13:00:00,127.77,127.84,127.64,127.68,5741.0,125.5645,125.6333,125.4368,125.4761,5741.0
2024-08-28 13:10:00,127.68,127.69,127.53,127.68,8071.0,125.4761,125.4859,125.3287,125.4761,8071.0
2024-08-28 13:20:00,127.66,127.74,127.57,127.74,7820.0,125.4564,125.5351,125.368,125.5351,7820.0
2024-08-28 13:30:00,127.73,127.89,127.71,127.75,6766.0,125.5252,125.6825,125.5056,125.5449,6766.0
2024-08-28 13:40:00,127.77,127.77,127.52,127.53,7542.0,125.5645,125.5645,125.3189,125.3287,7542.0
2024-08-28 13:50:00,127.56,127.57,127.3,127.3,8678.0,125.3582,125.368,125.1027,125.1027,8678.0
2024-08-28 14:00:00,127.3,127.34,127.18,127.22,17110.0,125.1027,125.142,124.9847,125.024,17110.0
2024-08-28 14:10:00,127.19,127.19,127.09,127.11,9276.0,124.9946,124.9946,124.8963,124.9159,9276.0
2024-08-28 14:20:00,127.11,127.19,127.02,127.05,15973.0,124.9159,124.9946,124.8275,124.857,15973.0
2024-08-28 14:30:00,127.07,127.18,127.06,127.17,5147.0,124.8766,124.9847,124.8668,124.9749,5147.0
2024-08-28 14:40:00,127.17,127.26,127.14,127.19,7671.0,124.9749,125.0633,124.9454,124.9946,7671.0
2024-08-28 14:50:00,127.21,127.62,127.21,127.6,10656.0,125.0142,125.4171,125.0142,125.3975,10656.0
2024-08-28 15:00:00,127.66,127.8,127.49,127.5,10247.0,125.4564,125.594,125.2894,125.2992,10247.0
2024-08-28 15:10:00,127.54,127.59,127.48,127.59,11600.0,125.3385,125.3877,125.2796,125.3877,11600.0
2024-08-28 15:20:00,127.62,127.77,127.58,127.76,11175.0,125.4171,125.5645,125.3778,125.5547,11175.0
2024-08-28 15:30:00,127.76,127.79,127.61,127.66,18158.0,125.5547,125.5842,125.4073,125.4564,18158.0
2024-08-28 15:40:00,127.66,127.85,127.57,127.72,22268.0,125.4564,125.6432,125.368,125.5154,22268.0
2024-08-28 15:50:00,127.74,127.91,127.61,127.67,116060.0,125.5351,125.7021,125.4073,125.4663,116060.0
2024-08-29 09:30:00,128.39,128.39,127.64,127.64,13993.0,126.1738,126.1738,125.4368,125.4368,13993.0
2024-08-29 09:40:00,127.67,127.95,127.26,127.3,11162.0,125.4663,125.7414,125.0633,125.1027,11162.0
2024-08-29 09:50:00,127.34,127.66,127.15,127.57,14553.0,125.142,125.4564,124.9552,125.368,14553.0
2024-08-29 10:00:00,127.7,128.16,127.7,128.15,9640.0,125.4958,125.9478,125.4958,125.938,9640.0
2024-08-29 10:10:00,128.16,128.3,127.89,128.25,6663.0,125.9478,126.0854,125.6825,126.0363,6663.0
2024-08-29 10:20:00,128.38,128.75,128.32,128.62,7886.0,126.164,126.5276,126.1051,126.3999,7886.0
2024-08-29 10:30:00,128.62,128.8,128.59,128.77,6469.0,126.3999,126.5768,126.3704,126.5473,6469.0
2024-08-29 10:40:00,128.75,128.81,128.55,128.68,9679.0,126.5276,126.5866,126.3311,126.4588,9679.0
2024-08-29 10:50:00,128.63,128.69,128.44,128.49,9546.0,126.4097,126.4687,126.223,126.2721,9546.0
2024-08-29 11:00:00,128.5,128.58,128.43,128.44,10688.0,126.2819,126.3606,126.2132,126.223,10688.0
2024-08-29 11:10:00,128.48,128.7,128.48,128.62,7393.0,126.2623,126.4785,126.2623,126.3999,7393.0
2024-08-29 11:20:00,128.64,128.82,128.59,128.73,8750.0,126.4195,126.5964,126.3704,126.508,8750.0
2024-08-29 11:30:00,128.76,128.8,128.59,128.62,9551.0,126.5375,126.5768,126.3704,126.3999,9551.0
2024-08-29 11:40:00,128.62,128.71,128.54,128.71,6344.0,126.3999,126.4883,126.3213,126.4883,6344.0
2024-08-29 11:50:00,128.74,128.81,128.64,128.77,9901.0,126.5178,126.5866,126.4195,126.5473,9901.0
2024-08-29 12:00:00,128.8,128.98,128.79,128.98,6171.0,126.5768,126.7537,126.5669,126.7537,6171.0
2024-08-29 12:10:00,128.97,129.04,128.93,128.98,7072.0,126.7438,126.8126,126.7045,126.7537,7072.0
2024-08-29 12:20:00,129.0,129.09,128.96,129.02,8579.0,126.7733,126.8618,126.734,126.793,8579.0
2024-08-29 12:30:00,129.02,129.1,129.01,129.07,6349.0,126.793,126.8716,126.7831,126.8421,6349.0
2024-08-29 12:40:00,129.09,129.2,129.07,129.1,7702.0,126.8618,126.9699,126.8421,126.8716,7702.0
2024-08-29 12:50:00,129.12,129.21,129.1,129.16,7970.0,126.8912,126.9797,126.8716,126.9306,7970.0
2024-08-29 13:00:00,129.18,129.18,128.93,128.94,11261.0,126.9502,126.9502,126.7045,126.7144,11261.0
2024-08-29 13:10:00,128.92,128.93,128.8,128.92,4169.0,126.6947,126.7045,126.5768,126.6947,4169.0
2024-08-29 13:20:00,128.94,129.23,128.9,129.19,6836.0,126.7144,126.9993,126.675,126.96,6836.0
2024-08-29 13:30:00,129.19,129.23,129.11,129.17,8927.0,126.96,126.9993,126.8814,126.9404,8927.0
2024-08-29 13:40:00,129.15,129.26,129.14,129.25,7666.0,126.9207,127.0288,126.9109,127.019,7666.0
2024-08-29 13:50:00,129.25,129.37,129.25,129.31,6729.0,127.019,127.1369,127.019,127.078,6729.0
2024-08-29 14:00:00,129.28,129.32,129.19,129.32,7036.0,127.0485,127.0878,126.96,127.0878,7036.0
2024-08-29 14:10:00,129.31,129.48,129.31,129.44,11435.0,127.078,127.245,127.078,127.2057,11435.0
2024-08-29 14:20:00,129.43,129.47,129.23,129.23,10060.0,127.1959,127.2352,126.9993,126.9993,10060.0
2024-08-29 14:30:00,129.23,129.23,128.97,129.02,12275.0,126.9993,126.9993,126.7438,126.793,12275.0
2024-08-29 14:40:00,129.0,129.08,128.77,128.8,8961.0,126.7733,126.8519,126.5473,126.5768,8961.0
2024-08-29 14:50:00,128.77,128.91,128.67,128.81,9067.0,126.5473,126.6849,126.449,126.5866,9067.0
2024-08-29 15:00:00,128.78,128.84,128.7,128.75,6127.0,126.5571,126.6161,126.4785,126.5276,6127.0
2024-08-29 15:10:00,128.76,129.0,128.63,128.94,8803.0,126.5375,126.7733,126.4097,126.7144,8803.0
2024-08-29 15:20:00,128.96,129.09,128.91,129.03,9983.0,126.734,126.8618,126.6849,126.8028,9983.0
2024-08-29 15:30:00,129.03,129.08,128.79,128.79,12932.0,126.8028,126.8519,126.5669,126.5669,12932.0
2024-08-29 15:40:00,128.8,128.8,128.35,128.4,21876.0,126.5768,126.5768,126.1345,126.1837,21876.0
2024-08-29 15:50:00,128.42,128.9,128.26,128.83,113017.0,126.2033,126.675,126.0461,126.6062,113017.0
2024-08-30 09:30:00,129.6,130.45,129.03,129.85,34607.0,127.363,128.1983,126.8028,127.6086,34607.0
2024-08-30 09:40:00,129.94,129.94,129.29,129.43,38768.0,127.6971,127.6971,127.0583,127.1959,38768.0
2024-08-30 09:50:00,129.4,129.65,129.22,129.59,6185.0,127.1664,127.4121,126.9895,127.3531,6185.0
2024-08-30 10:00:00,129.66,129.72,129.5,129.66,6278.0,127.4219,127.4809,127.2647,127.4219,6278.0
2024-08-30 10:10:00,129.69,129.81,129.55,129.63,7815.0,127.4514,127.5693,127.3138,127.3924,7815.0
2024-08-30 10:20:00,129.63,129.79,129.56,129.76,4049.0,127.3924,127.5497,127.3236,127.5202,4049.0
2024-08-30 10:30:00,129.74,129.75,129.54,129.66,5883.0,127.5005,127.5104,127.304,127.4219,5883.0
2024-08-30 10:40:00,129.68,129.89,129.63,129.67,5787.0,127.4416,127.648,127.3924,127.4317,5787.0
2024-08-30 10:50:00,129.63,129.72,129.45,129.5,4811.0,127.3924,127.4809,127.2155,127.2647,4811.0
2024-08-30 11:00:00,129.43,129.58,129.43,129.5,5807.0,127.1959,127.3433,127.1959,127.2647,5807.0
2024-08-30 11:10:00,129.38,129.47,129.21,129.21,5168.0,127.1468,127.2352,126.9797,126.9797,5168.0
2024-08-30 11:20:00,129.18,129.18,128.87,128.9,6282.0,126.9502,126.9502,126.6456,126.675,6282.0
2024-08-30 11:30:00,128.87,128.87,128.55,128.57,4892.0,126.6456,126.6456,126.3311,126.3507,4892.0
2024-08-30 11:40:00,128.61,128.8,128.61,128.77,6589.0,126.39,126.5768,126.39,126.5473,6589.0
2024-08-30 11:50:00,128.78,128.91,128.72,128.9,6465.0,126.5571,126.6849,126.4981,126.675,6465.0
2024-08-30 12:00:00,128.86,128.89,128.72,128.88,6545.0,126.6357,126.6652,126.4981,126.6554,6545.0
2024-08-30 12:10:00,128.9,128.9,128.78,128.82,3907.0,126.675,126.675,126.5571,126.5964,3907.0
2024-08-30 12:20:00,128.8,128.82,128.45,128.56,8536.0,126.5768,126.5964,126.2328,126.3409,8536.0
2024-08-30 12:30:00,128.55,128.6,128.43,128.5,17198.0,126.3311,126.3802,126.2132,126.2819,17198.0
2024-08-30 12:40:00,128.54,128.6,128.41,128.6,9147.0,126.3213,126.3802,126.1935,126.3802,9147.0
2024-08-30 12:50:00,128.59,128.72,128.56,128.69,3263.0,126.3704,126.4981,126.3409,126.4687,3263.0
2024-08-30 13:00:00,128.64,128.82,128.64,128.67,3768.0,126.4195,126.5964,126.4195,126.449,3768.0
2024-08-30 13:10:00,128.7,128.81,128.69,128.76,7095.0,126.4785,126.5866,126.4687,126.5375,7095.0
2024-08-30 13:20:00,128.8,128.8,128.67,128.71,3748.0,126.5768,126.5768,126.449,126.4883,3748.0
2024-08-30 13:30:00,128.77,128.79,128.65,128.69,8462.0,126.5473,126.5669,126.4294,126.4687,8462.0
2024-08-30 13:40:00,128.69,128.82,128.69,128.82,4197.0,126.4687,126.5964,126.4687,126.5964,4197.0
2024-08-30 13:50:00,128.83,128.85,128.77,128.8,4417.0,126.6062,126.6259,126.5473,126.5768,4417.0
2024-08-30 14:00:00,128.8,129.06,128.77,129.05,14227.0,126.5768,126.8323,126.5473,126.8225,14227.0
2024-08-30 14:10:00,129.05,129.2,129.04,129.17,13675.0,126.8225,126.9699,126.8126,126.9404,13675.0
2024-08-30 14:20:00,129.17,129.36,129.17,129.25,8168.0,126.9404,127.1271,126.9404,127.019,8168.0
2024-08-30 14:30:00,129.29,129.42,129.25,129.41,9151.0,127.0583,127.1861,127.019,127.1762,9151.0
2024-08-30 14:40:00,129.39,129.51,129.39,129.48,10892.0,127.1566,127.2745,127.1566,127.245,10892.0
2024-08-30 14:50:00,129.45,129.55,129.45,129.49,11322.0,127.2155,127.3138,127.2155,127.2549,11322.0
2024-08-30 15:00:00,129.49,129.62,129.47,129.59,7676.0,127.2549,127.3826,127.2352,127.3531,7676.0
2024-08-30 15:10:00,129.62,129.66,129.48,129.59,12082.0,127.3826,127.4219,127.245,127.3531,12082.0
2024-08-30 15:20:00,129.59,129.8,129.59,129.77,9905.0,127.3531,127.5595,127.3531,127.53,9905.0
2024-08-30 15:30:00,129.79,129.84,129.57,129.78,22496.0,127.5497,127.5988,127.3335,127.5399,22496.0
2024-08-30 15:40:00,129.76,129.86,129.69,129.81,22781.0,127.5202,127.6185,127.4514,127.5693,22781.0
2024-08-30 15:50:00,129.85,130.15,129.68,129.74,238049.0,127.6086,127.9035,127.4416,127.5005,238049.0
2024-09-03 09:30:00,128.74,129.46,128.54,129.46,23401.0,126.5178,127.2254,126.3213,127.2254,23401.0
2024-09-03 09:40:00,129.34,129.51,128.8,128.9,26960.0,127.1074,127.2745,126.5768,126.675,26960.0
2024-09-03 09:50:00,128.89,129.33,128.69,129.33,24731.0,126.6652,127.0976,126.4687,127.0976,24731.0
2024-09-03 10:00:00,129.43,129.51,128.26,128.45,22814.0,127.1959,127.2745,126.0461,126.2328,22814.0
2024-09-03 10:10:00,128.41,128.61,128.37,128.59,12933.0,126.1935,126.39,126.1542,126.3704,12933.0
2024-09-03 10:20:00,128.54,128.74,128.48,128.72,16297.0,126.3213,126.5178,126.2623,126.4981,16297.0
2024-09-03 10:30:00,128.78,128.9,128.63,128.83,13135.0,126.5571,126.675,126.4097,126.6062,13135.0
2024-09-03 10:40:00,128.89,129.08,128.81,128.98,9612.0,126.6652,126.8519,126.5866,126.7537,9612.0
2024-09-03 10:50:00,128.97,129.1,128.92,129.09,8287.0,126.7438,126.8716,126.6947,126.8618,8287.0
2024-09-03 11:00:00,129.1,129.4,129.1,129.36,10484.0,126.8716,127.1664,126.8716,127.1271,10484.0
2024-09-03 11:10:00,129.31,129.44,129.25,129.43,5964.0,127.078,127.2057,127.019,127.1959,5964.0
2024-09-03 11:20:00,129.5,129.61,129.47,129.5,7489.0,127.2647,127.3728,127.2352,127.2647,7489.0
2024-09-03 11:30:00,129.51,129.6,129.46,129.51,5522.0,127.2745,127.363,127.2254,127.2745,5522.0
2024-09-03 11:40:00,129.51,129.62,129.47,129.51,4069.0,127.2745,127.3826,127.2352,127.2745,4069.0
2024-09-03 11:50:00,129.52,129.81,129.52,129.78,12713.0,127.2843,127.5693,127.2843,127.5399,12713.0
2024-09-03 12:00:00,129.74,129.78,129.65,129.7,7934.0,127.5005,127.5399,127.4121,127.4612,7934.0
2024-09-03 12:10:00,129.7,129.85,129.56,129.6,16235.0,127.4612,127.6086,127.3236,127.363,16235.0
2024-09-03 12:20:00,129.6,129.61,129.36,129.47,6358.0,127.363,127.3728,127.1271,127.2352,6358.0
2024-09-03 12:30:00,129.44,129.44,129.33,129.35,4647.0,127.2057,127.2057,127.0976,127.1173,4647.0
2024-09-03 12:40:00,129.34,129.35,129.09,129.09,3655.0,127.1074,127.1173,126.8618,126.8618,3655.0
2024-09-03 12:50:00,129.08,129.13,129.02,129.02,7519.0,126.8519,126.9011,126.793,126.793,7519.0
2024-09-03 13:00:00,128.98,129.11,128.96,129.06,6197.0,126.7537,126.8814,126.734,126.8323,6197.0
2024-09-03 13:10:00,129.09,129.09,128.75,128.94,5566.0,126.8618,126.8618,126.5276,126.7144,5566.0
2024-09-03 13:20:00,128.98,129.07,128.94,129.02,6316.0,126.7537,126.8421,126.7144,126.793,6316.0
2024-09-03 13:30:00,129.01,129.02,128.84,128.98,8236.0,126.7831,126.793,126.6161,126.7537,8236.0
2024-09-03 13:40:00,128.96,128.98,128.82,128.95,6402.0,126.734,126.7537,126.5964,126.7242,6402.0
2024-09-03 13:50:00,128.96,128.98,128.81,128.81,7213.0,126.734,126.7537,126.5866,126.5866,7213.0
2024-09-03 14:00:00,128.83,128.83,128.6,128.6,9276.0,126.6062,126.6062,126.3802,126.3802,9276.0
2024-09-03 14:10:00,128.55,128.65,128.5,128.59,8351.0,126.3311,126.4294,126.2819,126.3704,8351.0
2024-09-03 14:20:00,128.65,128.72,128.62,128.65,7356.0,126.4294,126.4981,126.3999,126.4294,7356.0
2024-09-03 14:30:00,128.66,128.66,128.5,128.56,12092.0,126.4392,126.4392,126.2819,126.3409,12092.0
2024-09-03 14:40:00,128.58,128.61,128.25,128.25,5784.0,126.3606,126.39,126.0363,126.0363,5784.0
2024-09-03 14:50:00,128.3,128.34,128.08,128.11,13397.0,126.0854,126.1247,125.8692,125.8987,13397.0
2024-09-03 15:00:00,128.11,128.21,128.08,128.1,11108.0,125.8987,125.997,125.8692,125.8888,11108.0
2024-09-03 15:10:00,128.09,128.2,128.07,128.07,12538.0,125.879,125.9871,125.8594,125.8594,12538.0
2024-09-03 15:20:00,128.06,128.23,128.04,128.21,16321.0,125.8495,126.0166,125.8299,125.997,16321.0
2024-09-03 15:30:00,128.23,128.23,127.69,127.84,16688.0,126.0166,126.0166,125.4859,125.6333,16688.0
2024-09-03 15:40:00,127.86,127.95,127.7,127.95,23909.0,125.653,125.7414,125.4958,125.7414,23909.0
2024-09-03 15:50:00,127.93,127.98,127.55,127.97,147796.0,125.7218,125.7709,125.3483,125.7611,147796.0
2024-09-04 09:30:00,128.06,128.35,127.25,128.11,42025.0,125.8495,126.1345,125.0535,125.8987,42025.0
2024-09-04 09:40:00,128.11,128.36,127.47,127.72,5311.0,125.8987,126.1444,125.2697,125.5154,5311.0
2024-09-04 09:50:00,127.73,128.63,127.73,128.47,4255.0,125.5252,126.4097,125.5252,126.2525,4255.0
2024-09-04 10:00:00,128.35,128.46,127.99,128.21,17118.0,126.1345,126.2426,125.7807,125.997,17118.0
2024-09-04 10:10:00,128.21,128.3,127.98,128.08,7288.0,125.997,126.0854,125.7709,125.8692,7288.0
2024-09-04 10:20:00,128.09,128.27,128.07,128.21,5621.0,125.879,126.0559,125.8594,125.997,5621.0
2024-09-04 10:30:00,128.22,128.23,127.93,128.14,5345.0,126.0068,126.0166,125.7218,125.9282,5345.0
2024-09-04 10:40:00,128.15,128.33,128.06,128.23,6718.0,125.938,126.1149,125.8495,126.0166,6718.0
2024-09-04 10:50:00,128.26,128.27,128.1,128.12,5335.0,126.0461,126.0559,125.8888,125.9085,5335.0
2024-09-04 11:00:00,128.1,128.21,128.0,128.04,9738.0,125.8888,125.997,125.7906,125.8299,9738.0
2024-09-04 11:10:00,127.98,127.98,127.64,127.76,19725.0,125.7709,125.7709,125.4368,125.5547,19725.0
2024-09-04 11:20:00,127.71,127.78,127.63,127.65,10394.0,125.5056,125.5744,125.427,125.4466,10394.0
2024-09-04 11:30:00,127.63,127.63,127.43,127.52,7222.0,125.427,125.427,125.2304,125.3189,7222.0
2024-09-04 11:40:00,127.54,127.7,127.54,127.62,4431.0,125.3385,125.4958,125.3385,125.4171,4431.0
2024-09-04 11:50:00,127.64,127.64,127.34,127.35,5977.0,125.4368,125.4368,125.142,125.1518,5977.0
2024-09-04 12:00:00,127.29,127.34,127.24,127.24,2621.0,125.0928,125.142,125.0437,125.0437,2621.0
2024-09-04 12:10:00,127.25,127.28,127.11,127.24,5340.0,125.0535,125.083,124.9159,125.0437,5340.0
2024-09-04 12:20:00,127.23,127.39,127.22,127.35,8757.0,125.0339,125.1911,125.024,125.1518,8757.0
2024-09-04 12:30:00,127.38,127.62,127.38,127.58,4027.0,125.1813,125.4171,125.1813,125.3778,4027.0
2024-09-04 12:40:00,127.58,127.63,127.43,127.52,7651.0,125.3778,125.427,125.2304,125.3189,7651.0
2024-09-04 12:50:00,127.56,127.6,127.5,127.53,4572.0,125.3582,125.3975,125.2992,125.3287,4572.0
2024-09-04 13:00:00,127.51,127.51,127.33,127.39,3274.0,125.309,125.309,125.1321,125.1911,3274.0
2024-09-04 13:10:00,127.34,127.4,127.26,127.35,5518.0,125.142,125.2009,125.0633,125.1518,5518.0
2024-09-04 13:20:00,127.27,127.27,127.09,127.09,2159.0,125.0732,125.0732,124.8963,124.8963,2159.0
2024-09-04 13:30:00,127.09,127.14,127.02,127.12,6429.0,124.8963,124.9454,124.8275,124.9258,6429.0
2024-09-04 13:40:00,127.14,127.15,126.99,127.03,4225.0,124.9454,124.9552,124.798,124.8373,4225.0
2024-09-04 13:50:00,126.99,126.99,126.85,126.9,4864.0,124.798,124.798,124.6604,124.7096,4864.0
2024-09-04 14:00:00,126.9,126.95,126.77,126.91,4539.0,124.7096,124.7587,124.5818,124.7194,4539.0
2024-09-04 14:10:00,126.91,127.01,126.9,126.97,4336.0,124.7194,124.8177,124.7096,124.7784,4336.0
2024-09-04 14:20:00,126.98,127.14,126.96,127.11,3698.0,124.7882,124.9454,124.7685,124.9159,3698.0
2024-09-04 14:30:00,127.11,127.19,127.03,127.04,4880.0,124.9159,124.9946,124.8373,124.8471,4880.0
2024-09-04 14:40:00,127.04,127.13,127.04,127.11,4288.0,124.8471,124.9356,124.8471,124.9159,4288.0
2024-09-04 14:50:00,127.11,127.13,126.92,126.92,3625.0,124.9159,124.9356,124.7292,124.7292,3625.0
2024-09-04 15:00:00,126.88,126.88,126.68,126.68,3701.0,124.6899,124.6899,124.4934,124.4934,3701.0
2024-09-04 15:10:00,126.64,126.73,126.6,126.63,7588.0,124.4541,124.5425,124.4147,124.4442,7588.0
2024-09-04 15:20:00,126.63,126.84,126.61,126.79,9256.0,124.4442,124.6506,124.4246,124.6015,9256.0
2024-09-04 15:30:00,126.78,126.81,126.59,126.81,9205.0,124.5916,124.6211,124.4049,124.6211,9205.0
2024-09-04 15:40:00,126.8,126.93,126.71,126.89,14474.0,124.6113,124.739,124.5228,124.6997,14474.0
2024-09-04 15:50:00,126.93,126.93,126.48,126.68,111939.0,124.739,124.739,124.2968,124.4934,111939.0
2024-09-05 09:30:00,126.92,127.03,126.0,126.0,15987.0,124.7292,124.8373,123.8251,123.8251,15987.0
2024-09-05 09:40:00,125.99,126.4,125.99,126.11,7139.0,123.8153,124.2182,123.8153,123.9332,7139.0
2024-09-05 09:50:00,126.0,126.1,125.61,125.79,8526.0,123.8251,123.9234,123.4418,123.6187,8526.0
2024-09-05 10:00:00,125.81,126.29,125.68,126.02,11231.0,123.6384,124.1101,123.5106,123.8448,11231.0
2024-09-05 10:10:00,126.01,126.03,125.67,125.87,8935.0,123.8349,123.8546,123.5008,123.6973,8935.0
2024-09-05 10:20:00,125.88,125.96,125.64,125.64,10035.0,123.7072,123.7858,123.4713,123.4713,10035.0
2024-09-05 10:30:00,125.72,125.85,125.6,125.6,5994.0,123.5499,123.6777,123.432,123.432,5994.0
2024-09-05 10:40:00,125.52,125.63,125.34,125.43,5904.0,123.3534,123.4615,123.1765,123.2649,5904.0
2024-09-05 10:50:00,125.36,125.39,125.26,125.31,7864.0,123.1961,123.2256,123.0979,123.147,7864.0
2024-09-05 11:00:00,125.3,125.3,125.13,125.19,6164.0,123.1372,123.1372,122.9701,123.0291,6164.0
2024-09-05 11:10:00,125.17,125.21,125.0,125.16,8400.0,123.0094,123.0487,122.8424,122.9996,8400.0
2024-09-05 11:20:00,125.19,125.28,124.96,125.01,8990.0,123.0291,123.1175,122.803,122.8522,8990.0
2024-09-05 11:30:00,125.05,125.1,124.95,124.99,9714.0,122.8915,122.9406,122.7932,122.8325,9714.0
2024-09-05 11:40:00,125.01,125.21,125.0,125.21,5699.0,122.8522,123.0487,122.8424,123.0487,5699.0
2024-09-05 11:50:00,125.15,125.16,124.96,124.99,5867.0,122.9898,122.9996,122.803,122.8325,5867.0
2024-09-05 12:00:00,124.96,125.13,124.92,125.11,8111.0,122.803,122.9701,122.7637,122.9505,8111.0
2024-09-05 12:10:00,125.1,125.1,124.9,124.97,10793.0,122.9406,122.9406,122.7441,122.8129,10793.0
2024-09-05 12:20:00,124.99,125.18,124.98,125.16,8134.0,122.8325,123.0193,122.8227,122.9996,8134.0
2024-09-05 12:30:00,125.15,125.22,125.09,125.11,6748.0,122.9898,123.0586,122.9308,122.9505,6748.0
2024-09-05 12:40:00,125.12,125.18,125.1,125.16,5700.0,122.9603,123.0193,122.9406,122.9996,5700.0
2024-09-05 12:50:00,125.17,125.34,125.17,125.29,7995.0,123.0094,123.1765,123.0094,123.1274,7995.0
2024-09-05 13:00:00,125.31,125.39,125.26,125.33,6878.0,123.147,123.2256,123.0979,123.1667,6878.0
2024-09-05 13:10:00,125.34,125.4,125.25,125.31,6702.0,123.1765,123.2355,123.088,123.147,6702.0
2024-09-05 13:20:00,125.32,125.5,125.29,125.3,5827.0,123.1568,123.3337,123.1274,123.1372,5827.0
2024-09-05 13:30:00,125.31,125.6,125.31,125.57,7288.0,123.147,123.432,123.147,123.4025,7288.0
2024-09-05 13:40:00,125.57,125.84,125.46,125.78,8616.0,123.4025,123.6679,123.2944,123.6089,8616.0
2024-09-05 13:50:00,125.76,125.82,125.71,125.81,6757.0,123.5892,123.6482,123.5401,123.6384,6757.0
2024-09-05 14:00:00,125.83,125.88,125.76,125.86,5564.0,123.658,123.7072,123.5892,123.6875,5564.0
2024-09-05 14:10:00,125.82,125.83,125.68,125.74,8196.0,123.6482,123.658,123.5106,123.5696,8196.0
2024-09-05 14:20:00,125.71,125.71,125.53,125.58,8909.0,123.5401,123.5401,123.3632,123.4123,8909.0
2024-09-05 14:30:00,125.58,125.7,125.55,125.61,6122.0,123.4123,123.5303,123.3829,123.4418,6122.0
2024-09-05 14:40:00,125.62,125.62,125.53,125.62,8765.0,123.4517,123.4517,123.3632,123.4517,8765.0
2024-09-05 14:50:00,125.62,125.65,125.47,125.51,6830.0,123.4517,123.4811,123.3042,123.3436,6830.0
2024-09-05 15:00:00,125.49,125.49,125.3,125.35,11603.0,123.3239,123.3239,123.1372,123.1863,11603.0
2024-09-05 15:10:00,125.33,125.36,125.07,125.1,17756.0,123.1667,123.1961,122.9112,122.9406,17756.0
2024-09-05 15:20:00,125.1,125.24,125.03,125.24,14318.0,122.9406,123.0782,122.8718,123.0782,14318.0
2024-09-05 15:30:00,125.21,125.53,125.21,125.4,13628.0,123.0487,123.3632,123.0487,123.2355,13628.0
2024-09-05 15:40:00,125.36,125.36,125.07,125.13,20856.0,123.1961,123.1961,122.9112,122.9701,20856.0
2024-09-05 15:50:00,125.14,125.31,124.94,125.28,103857.0,122.9799,123.147,122.7834,123.1175,103857.0
2024-09-06 09:30:00,125.0,125.68,124.5,125.61,12348.0,122.8424,123.5106,122.351,123.4418,12348.0
2024-09-06 09:40:00,125.62,126.28,125.22,126.18,9161.0,123.4517,124.1003,123.0586,124.002,9161.0
2024-09-06 09:50:00,126.05,126.27,125.85,126.08,7175.0,123.8742,124.0904,123.6777,123.9037,7175.0
2024-09-06 10:00:00,126.08,126.08,125.26,125.51,14914.0,123.9037,123.9037,123.0979,123.3436,14914.0
2024-09-06 10:10:00,125.39,125.7,125.16,125.27,25992.0,123.2256,123.5303,122.9996,123.1077,25992.0
2024-09-06 10:20:00,125.33,125.58,125.06,125.16,19414.0,123.1667,123.4123,122.9013,122.9996,19414.0
2024-09-06 10:30:00,125.13,125.29,124.83,124.98,5547.0,122.9701,123.1274,122.6753,122.8227,5547.0
2024-09-06 10:40:00,125.04,125.08,124.51,124.59,8729.0,122.8817,122.921,122.3608,122.4394,8729.0
2024-09-06 10:50:00,124.55,124.74,124.38,124.59,16313.0,122.4001,122.5868,122.2331,122.4394,16313.0
2024-09-06 11:00:00,124.63,125.31,124.62,124.79,14697.0,122.4787,123.147,122.4689,122.636,14697.0
2024-09-06 11:10:00,124.79,124.82,124.4,124.4,17358.0,122.636,122.6655,122.2527,122.2527,17358.0
2024-09-06 11:20:00,124.46,124.81,124.39,124.71,31540.0,122.3117,122.6556,122.2429,122.5574,31540.0
2024-09-06 11:30:00,124.72,124.88,124.65,124.75,12487.0,122.5672,122.7244,122.4984,122.5967,12487.0
2024-09-06 11:40:00,124.76,124.82,124.58,124.82,10507.0,122.6065,122.6655,122.4296,122.6655,10507.0
2024-09-06 11:50:00,124.75,124.86,124.68,124.76,7002.0,122.5967,122.7048,122.5279,122.6065,7002.0
2024-09-06 12:00:00,124.73,124.81,124.64,124.74,10005.0,122.577,122.6556,122.4886,122.5868,10005.0
2024-09-06 12:10:00,124.76,124.8,124.49,124.53,5776.0,122.6065,122.6458,122.3412,122.3805,5776.0
2024-09-06 12:20:00,124.55,124.87,124.54,124.74,15113.0,122.4001,122.7146,122.3903,122.5868,15113.0
2024-09-06 12:30:00,124.73,124.94,124.68,124.75,6342.0,122.577,122.7834,122.5279,122.5967,6342.0
2024-09-06 12:40:00,124.71,124.84,124.61,124.64,7653.0,122.5574,122.6851,122.4591,122.4886,7653.0
2024-09-06 12:50:00,124.67,124.85,124.59,124.81,5463.0,122.5181,122.6949,122.4394,122.6556,5463.0
2024-09-06 13:00:00,124.85,124.92,124.77,124.88,5360.0,122.6949,122.7637,122.6163,122.7244,5360.0
2024-09-06 13:10:00,124.91,125.03,124.83,124.98,20991.0,122.7539,122.8718,122.6753,122.8227,20991.0
2024-09-06 13:20:00,124.99,125.41,124.99,125.29,19477.0,122.8325,123.2453,122.8325,123.1274,19477.0
2024-09-06 13:30:00,125.29,125.32,124.99,125.09,3672.0,123.1274,123.1568,122.8325,122.9308,3672.0
2024-09-06 13:40:00,125.08,125.11,125.01,125.09,6153.0,122.921,122.9505,122.8522,122.9308,6153.0
2024-09-06 13:50:00,125.11,125.24,125.09,125.12,10479.0,122.9505,123.0782,122.9308,122.9603,10479.0
2024-09-06 14:00:00,125.13,125.13,124.83,124.86,7619.0,122.9701,122.9701,122.6753,122.7048,7619.0
2024-09-06 14:10:00,124.88,124.92,124.78,124.79,5917.0,122.7244,122.7637,122.6262,122.636,5917.0
2024-09-06 14:20:00,124.82,124.9,124.74,124.89,9332.0,122.6655,122.7441,122.5868,122.7343,9332.0
2024-09-06 14:30:00,124.9,124.91,124.62,124.67,10344.0,122.7441,122.7539,122.4689,122.5181,10344.0
2024-09-06 14:40:00,124.68,124.7,124.58,124.65,4010.0,122.5279,122.5475,122.4296,122.4984,4010.0
2024-09-06 14:50:00,124.68,124.78,124.58,124.74,7461.0,122.5279,122.6262,122.4296,122.5868,7461.0
2024-09-06 15:00:00,124.77,124.94,124.77,124.94,6658.0,122.6163,122.7834,122.6163,122.7834,6658.0
2024-09-06 15:10:00,124.95,124.97,124.85,124.87,11076.0,122.7932,122.8129,122.6949,122.7146,11076.0
2024-09-06 15:20:00,124.87,125.16,124.86,124.95,36012.0,122.7146,122.9996,122.7048,122.7932,36012.0
2024-09-06 15:30:00,124.94,124.95,124.64,124.71,12170.0,122.7834,122.7932,122.4886,122.5574,12170.0
2024-09-06 15:40:00,124.69,125.02,124.65,125.02,19483.0,122.5377,122.862,122.4984,122.862,19483.0
2024-09-06 15:50:00,125.0,125.0,124.73,124.83,110518.0,122.8424,122.8424,122.577,122.6753,110518.0
2024-09-09 09:30:00,125.58,125.97,125.21,125.64,13855.0,123.4123,123.7956,123.0487,123.4713,13855.0
2024-09-09 09:40:00,125.4,125.93,125.34,125.8,24631.0,123.2355,123.7563,123.1765,123.6286,24631.0
2024-09-09 09:50:00,125.73,126.15,125.54,126.02,10120.0,123.5598,123.9725,123.373,123.8448,10120.0
2024-09-09 10:00:00,126.03,126.61,125.99,126.61,9743.0,123.8546,124.4246,123.8153,124.4246,9743.0
2024-09-09 10:10:00,126.53,126.7,126.49,126.62,9012.0,124.3459,124.513,124.3066,124.4344,9012.0
2024-09-09 10:20:00,126.65,126.65,126.27,126.39,7991.0,124.4639,124.4639,124.0904,124.2084,7991.0
2024-09-09 10:30:00,126.29,126.45,126.21,126.36,7263.0,124.1101,124.2673,124.0315,124.1789,7263.0
2024-09-09 10:40:00,126.4,126.54,126.35,126.51,5331.0,124.2182,124.3558,124.1691,124.3263,5331.0
2024-09-09 10:50:00,126.52,126.61,126.3,126.57,8386.0,124.3361,124.4246,124.1199,124.3853,8386.0
2024-09-09 11:00:00,126.5,126.59,126.43,126.53,4830.0,124.3165,124.4049,124.2477,124.3459,4830.0
2024-09-09 11:10:00,126.55,126.57,126.18,126.21,6138.0,124.3656,124.3853,124.002,124.0315,6138.0
2024-09-09 11:20:00,126.22,126.41,126.21,126.39,7817.0,124.0413,124.228,124.0315,124.2084,7817.0
2024-09-09 11:30:00,126.45,126.58,126.41,126.58,6238.0,124.2673,124.3951,124.228,124.3951,6238.0
2024-09-09 11:40:00,126.62,126.84,126.55,126.77,8228.0,124.4344,124.6506,124.3656,124.5818,8228.0
2024-09-09 11:50:00,126.76,126.85,126.56,126.56,7538.0,124.572,124.6604,124.3754,124.3754,7538.0
2024-09-09 12:00:00,126.58,126.84,126.57,126.78,7022.0,124.3951,124.6506,124.3853,124.5916,7022.0
2024-09-09 12:10:00,126.8,126.91,126.76,126.9,4540.0,124.6113,124.7194,124.572,124.7096,4540.0
2024-09-09 12:20:00,126.88,126.9,126.81,126.89,9245.0,124.6899,124.7096,124.6211,124.6997,9245.0
2024-09-09 12:30:00,126.92,126.94,126.88,126.9,6932.0,124.7292,124.7489,124.6899,124.7096,6932.0
2024-09-09 12:40:00,126.92,126.95,126.84,126.84,7919.0,124.7292,124.7587,124.6506,124.6506,7919.0
2024-09-09 12:50:00,126.85,126.86,126.76,126.81,3604.0,124.6604,124.6703,124.572,124.6211,3604.0
2024-09-09 13:00:00,126.84,126.88,126.77,126.8,7875.0,124.6506,124.6899,124.5818,124.6113,7875.0
2024-09-09 13:10:00,126.77,126.8,126.69,126.72,8078.0,124.5818,124.6113,124.5032,124.5327,8078.0
2024-09-09 13:20:00,126.72,126.76,126.66,126.68,7632.0,124.5327,124.572,124.4737,124.4934,7632.0
2024-09-09 13:30:00,126.66,126.79,126.55,126.76,5649.0,124.4737,124.6015,124.3656,124.572,5649.0
2024-09-09 13:40:00,126.8,126.82,126.63,126.72,9245.0,124.6113,124.6309,124.4442,124.5327,9245.0
2024-09-09 13:50:00,126.64,126.64,126.45,126.45,11241.0,124.4541,124.4541,124.2673,124.2673,11241.0
2024-09-09 14:00:00,126.45,126.46,126.35,126.35,4743.0,124.2673,124.2772,124.1691,124.1691,4743.0
2024-09-09 14:10:00,126.32,126.52,126.32,126.51,5282.0,124.1396,124.3361,124.1396,124.3263,5282.0
2024-09-09 14:20:00,126.51,126.67,126.45,126.56,10136.0,124.3263,124.4835,124.2673,124.3754,10136.0
2024-09-09 14:30:00,126.51,126.56,126.27,126.27,6217.0,124.3263,124.3754,124.0904,124.0904,6217.0
2024-09-09 14:40:00,126.28,126.56,126.28,126.45,7432.0,124.1003,124.3754,124.1003,124.2673,7432.0
2024-09-09 14:50:00,126.45,126.53,126.43,126.49,6274.0,124.2673,124.3459,124.2477,124.3066,6274.0
2024-09-09 15:00:00,126.47,126.48,126.37,126.46,7109.0,124.287,124.2968,124.1887,124.2772,7109.0
2024-09-09 15:10:00,126.44,126.44,126.27,126.3,7561.0,124.2575,124.2575,124.0904,124.1199,7561.0
2024-09-09 15:20:00,126.31,126.32,126.2,126.31,9472.0,124.1297,124.1396,124.0216,124.1297,9472.0
2024-09-09 15:30:00,126.29,126.29,125.94,126.03,14396.0,124.1101,124.1101,123.7661,123.8546,14396.0
2024-09-09 15:40:00,126.03,126.11,125.92,125.98,15621.0,123.8546,123.9332,123.7465,123.8054,15621.0
2024-09-09 15:50:00,125.98,126.17,125.67,126.15,113844.0,123.8054,123.9922,123.5008,123.9725,113844.0
2024-09-10 09:30:00,126.35,126.35,125.27,126.09,13684.0,124.1691,124.1691,123.1077,123.9135,13684.0
2024-09-10 09:40:00,126.28,126.42,125.68,125.85,4015.0,124.1003,124.2378,123.5106,123.6777,4015.0
2024-09-10 09:50:00,125.79,126.2,125.6,125.84,11101.0,123.6187,124.0216,123.432,123.6679,11101.0
2024-09-10 10:00:00,125.84,125.84,124.91,125.16,13701.0,123.6679,123.6679,122.7539,122.9996,13701.0
2024-09-10 10:10:00,125.06,125.18,124.74,125.06,10877.0,122.9013,123.0193,122.5868,122.9013,10877.0
2024-09-10 10:20:00,124.91,124.94,124.69,124.91,9054.0,122.7539,122.7834,122.5377,122.7539,9054.0
2024-09-10 10:30:00,124.91,125.29,124.78,125.26,11618.0,122.7539,123.1274,122.6262,123.0979,11618.0
2024-09-10 10:40:00,125.35,125.79,125.32,125.7,25731.0,123.1863,123.6187,123.1568,123.5303,25731.0
2024-09-10 10:50:00,125.7,125.7,125.47,125.55,22994.0,123.5303,123.5303,123.3042,123.3829,22994.0
2024-09-10 11:00:00,125.55,125.71,125.49,125.71,8644.0,123.3829,123.5401,123.3239,123.5401,8644.0
2024-09-10 11:10:00,125.77,125.79,125.53,125.53,12008.0,123.5991,123.6187,123.3632,123.3632,12008.0
2024-09-10 11:20:00,125.53,125.76,125.53,125.76,8297.0,123.3632,123.5892,123.3632,123.5892,8297.0
2024-09-10 11:30:00,125.75,125.75,125.43,125.47,20343.0,123.5794,123.5794,123.2649,123.3042,20343.0
2024-09-10 11:40:00,125.47,125.55,125.26,125.31,8515.0,123.3042,123.3829,123.0979,123.147,8515.0
2024-09-10 11:50:00,125.29,125.5,125.23,125.46,27249.0,123.1274,123.3337,123.0684,123.2944,27249.0
2024-09-10 12:00:00,125.48,125.53,125.27,125.34,4968.0,123.3141,123.3632,123.1077,123.1765,4968.0
2024-09-10 12:10:00,125.34,125.44,125.23,125.3,6490.0,123.1765,123.2748,123.0684,123.1372,6490.0
2024-09-10 12:20:00,125.32,125.36,125.15,125.33,10022.0,123.1568,123.1961,122.9898,123.1667,10022.0
2024-09-10 12:30:00,125.33,125.6,125.33,125.51,5408.0,123.1667,123.432,123.1667,123.3436,5408.0
2024-09-10 12:40:00,125.52,125.75,125.47,125.75,7873.0,123.3534,123.5794,123.3042,123.5794,7873.0
2024-09-10 12:50:00,125.75,125.95,125.75,125.76,6865.0,123.5794,123.776,123.5794,123.5892,6865.0
2024-09-10 13:00:00,125.71,125.91,125.67,125.9,6534.0,123.5401,123.7367,123.5008,123.7268,6534.0
2024-09-10 13:10:00,125.88,126.05,125.88,125.96,7047.0,123.7072,123.8742,123.7072,123.7858,7047.0
2024-09-10 13:20:00,125.98,126.09,125.94,126.02,10044.0,123.8054,123.9135,123.7661,123.8448,10044.0
2024-09-10 13:30:00,125.98,126.07,125.97,126.06,7958.0,123.8054,123.8939,123.7956,123.8841,7958.0
2024-09-10 13:40:00,126.08,126.1,125.92,125.92,4294.0,123.9037,123.9234,123.7465,123.7465,4294.0
2024-09-10 13:50:00,125.92,125.92,125.79,125.84,5001.0,123.7465,123.7465,123.6187,123.6679,5001.0
2024-09-10 14:00:00,125.84,125.9,125.79,125.82,4577.0,123.6679,123.7268,123.6187,123.6482,4577.0
2024-09-10 14:10:00,125.85,125.85,125.67,125.74,5054.0,123.6777,123.6777,123.5008,123.5696,5054.0
2024-09-10 14:20:00,125.76,125.83,125.62,125.83,6694.0,123.5892,123.658,123.4517,123.658,6694.0
2024-09-10 14:30:00,125.81,125.89,125.79,125.8,5186.0,123.6384,123.717,123.6187,123.6286,5186.0
2024-09-10 14:40:00,125.81,125.87,125.79,125.87,5138.0,123.6384,123.6973,123.6187,123.6973,5138.0
2024-09-10 14:50:00,125.88,126.02,125.87,126.01,11046.0,123.7072,123.8448,123.6973,123.8349,11046.0
2024-09-10 15:00:00,126.0,126.0,125.82,125.86,7931.0,123.8251,123.8251,123.6482,123.6875,7931.0
2024-09-10 15:10:00,125.86,126.02,125.85,125.99,17657.0,123.6875,123.8448,123.6777,123.8153,17657.0
2024-09-10 15:20:00,125.98,126.11,125.98,126.03,8823.0,123.8054,123.9332,123.8054,123.8546,8823.0
2024-09-10 15:30:00,126.02,126.03,125.58,125.58,19738.0,123.8448,123.8546,123.4123,123.4123,19738.0
2024-09-10 15:40:00,125.6,126.0,125.57,125.81,19616.0,123.432,123.8251,123.4025,123.6384,19616.0
2024-09-10 15:50:00,125.79,125.97,125.67,125.91,82756.0,123.6187,123.7956,123.5008,123.7367,82756.0
2024-09-11 09:30:00,125.94,126.19,124.73,124.76,35117.0,123.7661,124.0118,122.577,122.6065,35117.0
2024-09-11 09:40:00,124.87,124.96,124.22,124.22,15210.0,122.7146,122.803,122.0758,122.0758,15210.0
2024-09-11 09:50:00,124.1,124.27,123.89,124.03,11397.0,121.9579,122.125,121.7515,121.8891,11397.0
2024-09-11 10:00:00,123.99,123.99,123.46,123.63,15223.0,121.8498,121.8498,121.3289,121.496,15223.0
2024-09-11 10:10:00,123.52,123.58,123.26,123.26,11498.0,121.3879,121.4469,121.1324,121.1324,11498.0
2024-09-11 10:20:00,123.31,123.47,122.76,122.89,12854.0,121.1815,121.3388,120.641,120.7688,12854.0
2024-09-11 10:30:00,122.97,123.29,122.85,123.19,11246.0,120.8474,121.1619,120.7295,121.0636,11246.0
2024-09-11 10:40:00,123.25,123.49,123.23,123.3,27809.0,121.1226,121.3584,121.1029,121.1717,27809.0
2024-09-11 10:50:00,123.35,123.51,123.3,123.42,13218.0,121.2208,121.3781,121.1717,121.2896,13218.0
2024-09-11 11:00:00,123.46,123.54,123.24,123.37,16517.0,121.3289,121.4076,121.1127,121.2405,16517.0
2024-09-11 11:10:00,123.37,123.77,123.37,123.72,19815.0,121.2405,121.6336,121.2405,121.5845,19815.0
2024-09-11 11:20:00,123.67,123.84,123.6,123.76,23461.0,121.5353,121.7024,121.4665,121.6238,23461.0
2024-09-11 11:30:00,123.78,124.02,123.74,123.82,12198.0,121.6434,121.8793,121.6041,121.6827,12198.0
2024-09-11 11:40:00,123.8,123.98,123.7,123.71,21296.0,121.6631,121.84,121.5648,121.5746,21296.0
2024-09-11 11:50:00,123.7,123.73,123.18,123.4,13026.0,121.5648,121.5943,121.0538,121.27,13026.0
2024-09-11 12:00:00,123.39,123.82,123.33,123.67,16007.0,121.2601,121.6827,121.2012,121.5353,16007.0
2024-09-11 12:10:00,123.73,123.82,123.61,123.68,17827.0,121.5943,121.6827,121.4764,121.5451,17827.0
2024-09-11 12:20:00,123.72,123.83,123.66,123.79,4752.0,121.5845,121.6926,121.5255,121.6532,4752.0
2024-09-11 12:30:00,123.81,123.95,123.77,123.93,6196.0,121.6729,121.8105,121.6336,121.7908,6196.0
2024-09-11 12:40:00,123.95,124.08,123.92,124.07,5206.0,121.8105,121.9382,121.781,121.9284,5206.0
2024-09-11 12:50:00,124.08,124.21,124.06,124.21,7184.0,121.9382,122.066,121.9186,122.066,7184.0
2024-09-11 13:00:00,124.23,124.43,124.18,124.38,3367.0,122.0857,122.2822,122.0365,122.2331,3367.0
2024-09-11 13:10:00,124.43,124.54,124.42,124.45,7097.0,122.2822,122.3903,122.2724,122.3019,7097.0
2024-09-11 13:20:00,124.42,124.49,124.27,124.4,5289.0,122.2724,122.3412,122.125,122.2527,5289.0
2024-09-11 13:30:00,124.41,124.54,124.4,124.51,2958.0,122.2625,122.3903,122.2527,122.3608,2958.0
2024-09-11 13:40:00,124.55,124.67,124.5,124.63,5057.0,122.4001,122.5181,122.351,122.4787,5057.0
2024-09-11 13:50:00,124.63,124.64,124.39,124.5,4738.0,122.4787,122.4886,122.2429,122.351,4738.0
2024-09-11 14:00:00,124.48,124.61,124.4,124.56,7645.0,122.3313,122.4591,122.2527,122.41,7645.0
2024-09-11 14:10:00,124.58,124.7,124.48,124.65,11229.0,122.4296,122.5475,122.3313,122.4984,11229.0
2024-09-11 14:20:00,124.68,124.75,124.64,124.71,6501.0,122.5279,122.5967,122.4886,122.5574,6501.0
2024-09-11 14:30:00,124.71,124.91,124.66,124.9,5662.0,122.5574,122.7539,122.5082,122.7441,5662.0
2024-09-11 14:40:00,124.96,125.23,124.96,125.1,4050.0,122.803,123.0684,122.803,122.9406,4050.0
2024-09-11 14:50:00,125.07,125.1,124.94,125.04,6680.0,122.9112,122.9406,122.7834,122.8817,6680.0
2024-09-11 15:00:00,125.03,125.1,124.93,125.07,8845.0,122.8718,122.9406,122.7736,122.9112,8845.0
2024-09-11 15:10:00,125.07,125.12,124.95,125.04,17682.0,122.9112,122.9603,122.7932,122.8817,17682.0
2024-09-11 15:20:00,125.03,125.25,125.02,125.25,7735.0,122.8718,123.088,122.862,123.088,7735.0
2024-09-11 15:30:00,125.22,125.26,125.0,125.03,13216.0,123.0586,123.0979,122.8424,122.8718,13216.0
2024-09-11 15:40:00,125.0,125.24,124.93,125.22,17104.0,122.8424,123.0782,122.7736,123.0586,17104.0
2024-09-11 15:50:00,125.2,125.65,125.11,125.5,91291.0,123.0389,123.4811,122.9505,123.3337,91291.0
2024-09-12 09:30:00,125.22,125.86,124.51,125.02,46878.0,123.0586,123.6875,122.3608,122.862,46878.0
2024-09-12 09:40:00,124.86,125.22,123.67,123.68,16748.0,122.7048,123.0586,121.5353,121.5451,16748.0
2024-09-12 09:50:00,123.8,124.23,123.69,123.7,8131.0,121.6631,122.0857,121.555,121.5648,8131.0
2024-09-12 10:00:00,123.71,123.71,123.17,123.53,12513.0,121.5746,121.5746,121.0439,121.3977,12513.0
2024-09-12 10:10:00,123.64,124.19,123.48,124.14,15255.0,121.5058,122.0463,121.3486,121.9972,15255.0
2024-09-12 10:20:00,124.15,124.35,124.15,124.25,4217.0,122.007,122.2036,122.007,122.1053,4217.0
2024-09-12 10:30:00,124.27,124.3,124.09,124.16,4003.0,122.125,122.1544,121.9481,122.0169,4003.0
2024-09-12 10:40:00,124.26,124.28,124.11,124.27,4645.0,122.1151,122.1348,121.9677,122.125,4645.0
2024-09-12 10:50:00,124.23,124.3,123.94,123.95,6269.0,122.0857,122.1544,121.8007,121.8105,6269.0
2024-09-12 11:00:00,124.01,124.26,123.95,124.03,5953.0,121.8694,122.1151,121.8105,121.8891,5953.0
2024-09-12 11:10:00,124.0,124.1,123.94,124.04,9054.0,121.8596,121.9579,121.8007,121.8989,9054.0
2024-09-12 11:20:00,123.98,124.06,123.84,123.94,9371.0,121.84,121.9186,121.7024,121.8007,9371.0
2024-09-12 11:30:00,123.85,124.19,123.8,124.08,6103.0,121.7122,122.0463,121.6631,121.9382,6103.0
2024-09-12 11:40:00,124.1,124.22,123.97,124.09,8954.0,121.9579,122.0758,121.8301,121.9481,8954.0
2024-09-12 11:50:00,124.06,124.06,123.74,123.78,18491.0,121.9186,121.9186,121.6041,121.6434,18491.0
2024-09-12 12:00:00,123.77,124.2,123.63,124.2,23700.0,121.6336,122.0562,121.496,122.0562,23700.0
2024-09-12 12:10:00,124.29,124.39,124.05,124.39,5023.0,122.1446,122.2429,121.9088,122.2429,5023.0
2024-09-12 12:20:00,124.39,124.44,124.32,124.37,4755.0,122.2429,122.292,122.1741,122.2232,4755.0
2024-09-12 12:30:00,124.3,124.46,124.29,124.35,4220.0,122.1544,122.3117,122.1446,122.2036,4220.0
2024-09-12 12:40:00,124.24,124.49,124.24,124.49,1401.0,122.0955,122.3412,122.0955,122.3412,1401.0
2024-09-12 12:50:00,124.48,124.81,124.48,124.77,4934.0,122.3313,122.6556,122.3313,122.6163,4934.0
2024-09-12 13:00:00,124.72,124.75,124.63,124.72,2912.0,122.5672,122.5967,122.4787,122.5672,2912.0
2024-09-12 13:10:00,124.67,124.75,124.66,124.73,3805.0,122.5181,122.5967,122.5082,122.577,3805.0
2024-09-12 13:20:00,124.73,124.93,124.73,124.85,1943.0,122.577,122.7736,122.577,122.6949,1943.0
2024-09-12 13:30:00,124.93,125.1,124.93,125.09,3187.0,122.7736,122.9406,122.7736,122.9308,3187.0
2024-09-12 13:40:00,125.09,125.28,125.08,125.2,4895.0,122.9308,123.1175,122.921,123.0389,4895.0
2024-09-12 13:50:00,125.22,125.38,125.14,125.14,2770.0,123.0586,123.2158,122.9799,122.9799,2770.0
2024-09-12 14:00:00,125.14,125.25,125.13,125.23,12601.0,122.9799,123.088,122.9701,123.0684,12601.0
2024-09-12 14:10:00,125.25,125.51,125.23,125.33,32813.0,123.088,123.3436,123.0684,123.1667,32813.0
2024-09-12 14:20:00,125.33,125.4,125.19,125.3,17850.0,123.1667,123.2355,123.0291,123.1372,17850.0
2024-09-12 14:30:00,125.32,125.4,125.17,125.25,7099.0,123.1568,123.2355,123.0094,123.088,7099.0
2024-09-12 14:40:00,125.25,125.39,125.25,125.34,9704.0,123.088,123.2256,123.088,123.1765,9704.0
2024-09-12 14:50:00,125.34,125.34,124.92,125.16,12081.0,123.1765,123.1765,122.7637,122.9996,12081.0
2024-09-12 15:00:00,125.15,125.26,125.07,125.26,8278.0,122.9898,123.0979,122.9112,123.0979,8278.0
2024-09-12 15:10:00,125.27,125.27,125.13,125.27,7819.0,123.1077,123.1077,122.9701,123.1077,7819.0
2024-09-12 15:20:00,125.26,125.37,125.19,125.29,12128.0,123.0979,123.206,123.0291,123.1274,12128.0
2024-09-12 15:30:00,125.27,125.52,125.26,125.49,12071.0,123.1077,123.3534,123.0979,123.3239,12071.0
2024-09-12 15:40:00,125.5,125.65,125.49,125.51,39598.0,123.3337,123.4811,123.3239,123.3436,39598.0
2024-09-12 15:50:00,125.46,125.57,125.23,125.51,101951.0,123.2944,123.4025,123.0684,123.3436,101951.0
2024-09-13 09:30:00,125.83,126.69,125.47,125.95,14917.0,123.658,124.5032,123.3042,123.776,14917.0
2024-09-13 09:40:00,125.99,127.12,125.93,127.12,7831.0,123.8153,124.9258,123.7563,124.9258,7831.0
2024-09-13 09:50:00,127.03,127.26,126.74,127.07,9796.0,124.8373,125.0633,124.5523,124.8766,9796.0
2024-09-13 10:00:00,127.23,127.23,126.55,126.75,17097.0,125.0339,125.0339,124.3656,124.5622,17097.0
2024-09-13 10:10:00,126.75,127.27,126.75,127.26,10320.0,124.5622,125.0732,124.5622,125.0633,10320.0
2024-09-13 10:20:00,127.26,127.54,127.17,127.37,17039.0,125.0633,125.3385,124.9749,125.1715,17039.0
2024-09-13 10:30:00,127.37,127.45,127.1,127.45,12890.0,125.1715,125.2501,124.9061,125.2501,12890.0
2024-09-13 10:40:00,127.43,127.5,127.29,127.37,9047.0,125.2304,125.2992,125.0928,125.1715,9047.0
2024-09-13 10:50:00,127.39,127.4,127.22,127.39,11543.0,125.1911,125.2009,125.024,125.1911,11543.0
2024-09-13 11:00:00,127.39,127.39,127.14,127.21,12519.0,125.1911,125.1911,124.9454,125.0142,12519.0
2024-09-13 11:10:00,127.24,127.27,127.13,127.19,10337.0,125.0437,125.0732,124.9356,124.9946,10337.0
2024-09-13 11:20:00,127.17,127.29,127.08,127.11,12746.0,124.9749,125.0928,124.8865,124.9159,12746.0
2024-09-13 11:30:00,127.15,127.29,127.07,127.13,14416.0,124.9552,125.0928,124.8766,124.9356,14416.0
2024-09-13 11:40:00,127.19,127.44,127.19,127.4,5106.0,124.9946,125.2402,124.9946,125.2009,5106.0
2024-09-13 11:50:00,127.35,127.41,127.26,127.3,6053.0,125.1518,125.2108,125.0633,125.1027,6053.0
2024-09-13 12:00:00,127.29,127.47,127.27,127.47,8500.0,125.0928,125.2697,125.0732,125.2697,8500.0
2024-09-13 12:10:00,127.44,127.5,127.38,127.42,9776.0,125.2402,125.2992,125.1813,125.2206,9776.0
2024-09-13 12:20:00,127.42,127.42,127.21,127.23,6973.0,125.2206,125.2206,125.0142,125.0339,6973.0
2024-09-13 12:30:00,127.19,127.2,127.05,127.08,5819.0,124.9946,125.0044,124.857,124.8865,5819.0
2024-09-13 12:40:00,127.05,127.15,127.02,127.04,5437.0,124.857,124.9552,124.8275,124.8471,5437.0
2024-09-13 12:50:00,127.04,127.1,126.97,126.99,2926.0,124.8471,124.9061,124.7784,124.798,2926.0
2024-09-13 13:00:00,126.95,127.07,126.95,127.03,6270.0,124.7587,124.8766,124.7587,124.8373,6270.0
2024-09-13 13:10:00,127.08,127.15,127.07,127.11,4477.0,124.8865,124.9552,124.8766,124.9159,4477.0
2024-09-13 13:20:00,127.09,127.2,127.06,127.13,8289.0,124.8963,125.0044,124.8668,124.9356,8289.0
2024-09-13 13:30:00,127.14,127.28,127.08,127.28,7342.0,124.9454,125.083,124.8865,125.083,7342.0
2024-09-13 13:40:00,127.26,127.27,127.14,127.14,4533.0,125.0633,125.0732,124.9454,124.9454,4533.0
2024-09-13 13:50:00,127.15,127.22,127.08,127.17,7512.0,124.9552,125.024,124.8865,124.9749,7512.0
2024-09-13 14:00:00,127.21,127.27,126.94,127.22,12992.0,125.0142,125.0732,124.7489,125.024,12992.0
2024-09-13 14:10:00,127.21,127.23,127.14,127.18,4294.0,125.0142,125.0339,124.9454,124.9847,4294.0
2024-09-13 14:20:00,127.18,127.21,126.95,126.96,6418.0,124.9847,125.0142,124.7587,124.7685,6418.0
2024-09-13 14:30:00,126.94,126.95,126.87,126.87,5659.0,124.7489,124.7587,124.6801,124.6801,5659.0
2024-09-13 14:40:00,126.9,126.99,126.85,126.86,5854.0,124.7096,124.798,124.6604,124.6703,5854.0
2024-09-13 14:50:00,126.83,126.92,126.76,126.77,7156.0,124.6408,124.7292,124.572,124.5818,7156.0
2024-09-13 15:00:00,126.77,126.88,126.62,126.82,24260.0,124.5818,124.6899,124.4344,124.6309,24260.0
2024-09-13 15:10:00,126.82,126.92,126.79,126.89,11971.0,124.6309,124.7292,124.6015,124.6997,11971.0
2024-09-13 15:20:00,126.89,126.93,126.8,126.86,9109.0,124.6997,124.739,124.6113,124.6703,9109.0
2024-09-13 15:30:00,126.86,126.97,126.76,126.83,34595.0,124.6703,124.7784,124.572,124.6408,34595.0
2024-09-13 15:40:00,126.84,127.0,126.79,126.97,27793.0,124.6506,124.8078,124.6015,124.7784,27793.0
2024-09-13 15:50:00,126.95,127.2,126.89,126.98,108325.0,124.7587,125.0044,124.6997,124.7882,108325.0
2024-09-16 09:30:00,128.0,128.5,127.26,127.67,22237.0,125.7906,126.2819,125.0633,125.4663,22237.0
2024-09-16 09:40:00,127.72,128.02,127.42,128.02,11723.0,125.5154,125.8102,125.2206,125.8102,11723.0
2024-09-16 09:50:00,128.11,128.27,127.82,128.02,8274.0,125.8987,126.0559,125.6137,125.8102,8274.0
2024-09-16 10:00:00,128.05,128.16,127.81,128.15,14721.0,125.8397,125.9478,125.6039,125.938,14721.0
2024-09-16 10:10:00,128.16,128.16,127.56,127.81,14110.0,125.9478,125.9478,125.3582,125.6039,14110.0
2024-09-16 10:20:00,127.82,127.92,127.36,127.41,11950.0,125.6137,125.712,125.1616,125.2108,11950.0
2024-09-16 10:30:00,127.42,127.42,127.24,127.3,9492.0,125.2206,125.2206,125.0437,125.1027,9492.0
2024-09-16 10:40:00,127.32,127.5,127.08,127.44,19208.0,125.1223,125.2992,124.8865,125.2402,19208.0
2024-09-16 10:50:00,127.43,127.54,127.05,127.25,8539.0,125.2304,125.3385,124.857,125.0535,8539.0
2024-09-16 11:00:00,127.2,127.28,127.11,127.28,6113.0,125.0044,125.083,124.9159,125.083,6113.0
2024-09-16 11:10:00,127.28,127.28,126.91,127.09,11909.0,125.083,125.083,124.7194,124.8963,11909.0
2024-09-16 11:20:00,127.07,127.1,126.84,126.85,7566.0,124.8766,124.9061,124.6506,124.6604,7566.0
2024-09-16 11:30:00,126.82,126.89,126.75,126.89,12048.0,124.6309,124.6997,124.5622,124.6997,12048.0
2024-09-16 11:40:00,126.89,127.14,126.87,127.12,5726.0,124.6997,124.9454,124.6801,124.9258,5726.0
2024-09-16 11:50:00,127.12,127.29,127.1,127.29,7684.0,124.9258,125.0928,124.9061,125.0928,7684.0
2024-09-16 12:00:00,127.29,127.34,127.22,127.29,10398.0,125.0928,125.142,125.024,125.0928,10398.0
2024-09-16 12:10:00,127.32,127.32,127.16,127.19,11259.0,125.1223,125.1223,124.9651,124.9946,11259.0
2024-09-16 12:20:00,127.19,127.4,127.16,127.39,7072.0,124.9946,125.2009,124.9651,125.1911,7072.0
2024-09-16 12:30:00,127.41,127.41,127.1,127.16,16730.0,125.2108,125.2108,124.9061,124.9651,16730.0
2024-09-16 12:40:00,127.16,127.3,127.05,127.28,13209.0,124.9651,125.1027,124.857,125.083,13209.0
2024-09-16 12:50:00,127.28,127.32,127.27,127.32,4511.0,125.083,125.1223,125.0732,125.1223,4511.0
2024-09-16 13:00:00,127.35,127.38,127.33,127.38,4401.0,125.1518,125.1813,125.1321,125.1813,4401.0
2024-09-16 13:10:00,127.41,127.43,127.27,127.27,6422.0,125.2108,125.2304,125.0732,125.0732,6422.0
2024-09-16 13:20:00,127.31,127.35,127.25,127.34,12264.0,125.1125,125.1518,125.0535,125.142,12264.0
2024-09-16 13:30:00,127.34,127.46,127.32,127.46,6803.0,125.142,125.2599,125.1223,125.2599,6803.0
2024-09-16 13:40:00,127.43,127.47,127.39,127.39,3690.0,125.2304,125.2697,125.1911,125.1911,3690.0
2024-09-16 13:50:00,127.4,127.45,127.37,127.44,5192.0,125.2009,125.2501,125.1715,125.2402,5192.0
2024-09-16 14:00:00,127.42,127.42,127.33,127.35,8591.0,125.2206,125.2206,125.1321,125.1518,8591.0
2024-09-16 14:10:00,127.37,127.42,127.33,127.36,9353.0,125.1715,125.2206,125.1321,125.1616,9353.0
2024-09-16 14:20:00,127.36,127.5,127.34,127.38,9013.0,125.1616,125.2992,125.142,125.1813,9013.0
2024-09-16 14:30:00,127.38,127.45,127.34,127.41,8378.0,125.1813,125.2501,125.142,125.2108,8378.0
2024-09-16 14:40:00,127.4,127.55,127.38,127.54,15619.0,125.2009,125.3483,125.1813,125.3385,15619.0
2024-09-16 14:50:00,127.56,127.56,127.43,127.47,6438.0,125.3582,125.3582,125.2304,125.2697,6438.0
2024-09-16 15:00:00,127.44,127.46,127.3,127.32,8044.0,125.2402,125.2599,125.1027,125.1223,8044.0
2024-09-16 15:10:00,127.29,127.32,127.0,127.02,25756.0,125.0928,125.1223,124.8078,124.8275,25756.0
2024-09-16 15:20:00,127.03,127.16,127.0,127.09,11012.0,124.8373,124.9651,124.8078,124.8963,11012.0
2024-09-16 15:30:00,127.09,127.29,127.08,127.19,17448.0,124.8963,125.0928,124.8865,124.9946,17448.0
2024-09-16 15:40:00,127.2,127.35,127.12,127.28,33050.0,125.0044,125.1518,124.9258,125.083,33050.0
2024-09-16 15:50:00,127.29,127.4,127.17,127.31,128879.0,125.0928,125.2009,124.9749,125.1125,128879.0
2024-09-17 09:30:00,127.81,128.04,127.36,127.54,14563.0,125.6039,125.8299,125.1616,125.3385,14563.0
2024-09-17 09:40:00,127.53,127.72,127.34,127.65,13825.0,125.3287,125.5154,125.142,125.4466,13825.0
2024-09-17 09:50:00,127.72,127.88,127.45,127.46,11809.0,125.5154,125.6726,125.2501,125.2599,11809.0
2024-09-17 10:00:00,127.46,128.16,127.45,128.07,13042.0,125.2599,125.9478,125.2501,125.8594,13042.0
2024-09-17 10:10:00,128.06,128.45,127.97,128.45,63064.0,125.8495,126.2328,125.7611,126.2328,63064.0
2024-09-17 10:20:00,128.4,128.57,128.3,128.3,18700.0,126.1837,126.3507,126.0854,126.0854,18700.0
2024-09-17 10:30:00,128.31,128.46,128.17,128.34,9380.0,126.0952,126.2426,125.9576,126.1247,9380.0
2024-09-17 10:40:00,128.33,128.39,128.13,128.31,10323.0,126.1149,126.1738,125.9183,126.0952,10323.0
2024-09-17 10:50:00,128.34,128.48,128.2,128.3,10802.0,126.1247,126.2623,125.9871,126.0854,10802.0
2024-09-17 11:00:00,128.29,128.59,128.29,128.42,15357.0,126.0756,126.3704,126.0756,126.2033,15357.0
2024-09-17 11:10:00,128.37,128.37,128.2,128.26,10218.0,126.1542,126.1542,125.9871,126.0461,10218.0
2024-09-17 11:20:00,128.31,128.43,128.25,128.32,7473.0,126.0952,126.2132,126.0363,126.1051,7473.0
2024-09-17 11:30:00,128.33,128.5,128.19,128.23,5022.0,126.1149,126.2819,125.9773,126.0166,5022.0
2024-09-17 11:40:00,128.21,128.22,127.98,128.07,7237.0,125.997,126.0068,125.7709,125.8594,7237.0
2024-09-17 11:50:00,128.05,128.12,127.95,127.96,8798.0,125.8397,125.9085,125.7414,125.7513,8798.0
2024-09-17 12:00:00,127.95,128.08,127.9,127.98,6654.0,125.7414,125.8692,125.6923,125.7709,6654.0
2024-09-17 12:10:00,127.96,128.09,127.96,127.97,5977.0,125.7513,125.879,125.7513,125.7611,5977.0
2024-09-17 12:20:00,127.95,128.04,127.86,128.04,7035.0,125.7414,125.8299,125.653,125.8299,7035.0
2024-09-17 12:30:00,128.02,128.07,127.9,127.9,5373.0,125.8102,125.8594,125.6923,125.6923,5373.0
2024-09-17 12:40:00,127.92,127.92,127.41,127.45,9193.0,125.712,125.712,125.2108,125.2501,9193.0
2024-09-17 12:50:00,127.34,127.66,127.27,127.45,6313.0,125.142,125.4564,125.0732,125.2501,6313.0
2024-09-17 13:00:00,127.52,127.62,127.33,127.46,6672.0,125.3189,125.4171,125.1321,125.2599,6672.0
2024-09-17 13:10:00,127.46,127.55,127.38,127.55,5607.0,125.2599,125.3483,125.1813,125.3483,5607.0
2024-09-17 13:20:00,127.52,127.74,127.52,127.66,6427.0,125.3189,125.5351,125.3189,125.4564,6427.0
2024-09-17 13:30:00,127.62,127.74,127.59,127.72,9562.0,125.4171,125.5351,125.3877,125.5154,9562.0
2024-09-17 13:40:00,127.65,127.65,127.36,127.65,7091.0,125.4466,125.4466,125.1616,125.4466,7091.0
2024-09-17 13:50:00,127.63,127.85,127.56,127.56,6851.0,125.427,125.6432,125.3582,125.3582,6851.0
2024-09-17 14:00:00,127.53,127.68,127.48,127.64,6810.0,125.3287,125.4761,125.2796,125.4368,6810.0
2024-09-17 14:10:00,127.65,127.67,127.4,127.41,7388.0,125.4466,125.4663,125.2009,125.2108,7388.0
2024-09-17 14:20:00,127.45,127.56,127.4,127.5,7016.0,125.2501,125.3582,125.2009,125.2992,7016.0
2024-09-17 14:30:00,127.51,127.62,127.45,127.6,8106.0,125.309,125.4171,125.2501,125.3975,8106.0
2024-09-17 14:40:00,127.62,127.65,127.37,127.46,8997.0,125.4171,125.4466,125.1715,125.2599,8997.0
2024-09-17 14:50:00,127.47,127.63,127.41,127.61,9199.0,125.2697,125.427,125.2108,125.4073,9199.0
2024-09-17 15:00:00,127.59,127.64,127.42,127.48,8250.0,125.3877,125.4368,125.2206,125.2796,8250.0
2024-09-17 15:10:00,127.43,127.46,127.25,127.28,10954.0,125.2304,125.2599,125.0535,125.083,10954.0
2024-09-17 15:20:00,127.26,127.26,127.07,127.18,14806.0,125.0633,125.0633,124.8766,124.9847,14806.0
2024-09-17 15:30:00,127.14,127.2,127.05,127.15,15537.0,124.9454,125.0044,124.857,124.9552,15537.0
2024-09-17 15:40:00,127.16,127.22,127.06,127.15,23422.0,124.9651,125.024,124.8668,124.9552,23422.0
2024-09-17 15:50:00,127.17,127.5,127.04,127.46,95556.0,124.9749,125.2992,124.8471,125.2599,95556.0
2024-09-18 09:30:00,127.78,128.11,126.91,127.91,16004.0,125.5744,125.8987,124.7194,125.7021,16004.0
2024-09-18 09:40:00,127.86,128.22,127.67,128.15,5254.0,125.653,126.0068,125.4663,125.938,5254.0
2024-09-18 09:50:00,128.06,128.14,127.64,127.89,15337.0,125.8495,125.9282,125.4368,125.6825,15337.0
2024-09-18 10:00:00,127.85,128.12,127.72,128.11,32984.0,125.6432,125.9085,125.5154,125.8987,32984.0
2024-09-18 10:10:00,128.12,128.19,127.46,127.55,10206.0,125.9085,125.9773,125.2599,125.3483,10206.0
2024-09-18 10:20:00,127.64,127.67,127.51,127.63,5398.0,125.4368,125.4663,125.309,125.427,5398.0
2024-09-18 10:30:00,127.56,127.59,127.16,127.18,10881.0,125.3582,125.3877,124.9651,124.9847,10881.0
2024-09-18 10:40:00,127.2,127.57,127.18,127.54,9674.0,125.0044,125.368,124.9847,125.3385,9674.0
2024-09-18 10:50:00,127.51,127.61,127.43,127.59,8329.0,125.309,125.4073,125.2304,125.3877,8329.0
2024-09-18 11:00:00,127.59,127.78,127.59,127.75,12311.0,125.3877,125.5744,125.3877,125.5449,12311.0
2024-09-18 11:10:00,127.76,127.76,127.5,127.67,12042.0,125.5547,125.5547,125.2992,125.4663,12042.0
2024-09-18 11:20:00,127.72,127.88,127.68,127.84,8696.0,125.5154,125.6726,125.4761,125.6333,8696.0
2024-09-18 11:30:00,127.82,127.89,127.73,127.89,6696.0,125.6137,125.6825,125.5252,125.6825,6696.0
2024-09-18 11:40:00,127.86,127.89,127.65,127.68,14996.0,125.653,125.6825,125.4466,125.4761,14996.0
2024-09-18 11:50:00,127.66,127.81,127.66,127.71,11347.0,125.4564,125.6039,125.4564,125.5056,11347.0
2024-09-18 12:00:00,127.66,127.72,127.57,127.7,8695.0,125.4564,125.5154,125.368,125.4958,8695.0
2024-09-18 12:10:00,127.72,127.79,127.66,127.78,11523.0,125.5154,125.5842,125.4564,125.5744,11523.0
2024-09-18 12:20:00,127.79,127.86,127.72,127.84,9393.0,125.5842,125.653,125.5154,125.6333,9393.0
2024-09-18 12:30:00,127.84,127.95,127.83,127.85,11058.0,125.6333,125.7414,125.6235,125.6432,11058.0
2024-09-18 12:40:00,127.86,127.93,127.82,127.86,8924.0,125.653,125.7218,125.6137,125.653,8924.0
2024-09-18 12:50:00,127.86,127.89,127.8,127.84,7205.0,125.653,125.6825,125.594,125.6333,7205.0
2024-09-18 13:00:00,127.86,127.88,127.77,127.85,12025.0,125.653,125.6726,125.5645,125.6432,12025.0
2024-09-18 13:10:00,127.87,127.89,127.78,127.84,7170.0,125.6628,125.6825,125.5744,125.6333,7170.0
2024-09-18 13:20:00,127.8,127.84,127.6,127.64,10363.0,125.594,125.6333,125.3975,125.4368,10363.0
2024-09-18 13:30:00,127.66,127.85,127.65,127.73,9395.0,125.4564,125.6432,125.4466,125.5252,9395.0
2024-09-18 13:40:00,127.72,127.74,127.58,127.58,5963.0,125.5154,125.5351,125.3778,125.3778,5963.0
2024-09-18 13:50:00,127.57,127.57,127.3,127.3,28662.0,125.368,125.368,125.1027,125.1027,28662.0
2024-09-18 14:00:00,127.3,128.77,127.13,128.25,11162.0,125.1027,126.5473,124.9356,126.0363,11162.0
2024-09-18 14:10:00,128.29,128.29,127.78,128.24,17727.0,126.0756,126.0756,125.5744,126.0264,17727.0
2024-09-18 14:20:00,128.33,128.51,128.11,128.51,7583.0,126.1149,126.2918,125.8987,126.2918,7583.0
2024-09-18 14:30:00,128.54,129.03,128.48,129.0,26937.0,126.3213,126.8028,126.2623,126.7733,26937.0
2024-09-18 14:40:00,128.9,129.03,128.0,128.38,23946.0,126.675,126.8028,125.7906,126.164,23946.0
2024-09-18 14:50:00,128.39,128.97,128.36,128.57,44713.0,126.1738,126.7438,126.1444,126.3507,44713.0
2024-09-18 15:00:00,128.44,128.44,127.92,128.15,9796.0,126.223,126.223,125.712,125.938,9796.0
2024-09-18 15:10:00,128.09,128.8,128.06,128.67,9935.0,125.879,126.5768,125.8495,126.449,9935.0
2024-09-18 15:20:00,128.66,128.71,128.04,128.42,8886.0,126.4392,126.4883,125.8299,126.2033,8886.0
2024-09-18 15:30:00,128.44,128.55,127.76,127.93,21018.0,126.223,126.3311,125.5547,125.7218,21018.0
2024-09-18 15:40:00,127.97,128.01,127.45,127.61,18628.0,125.7611,125.8004,125.2501,125.4073,18628.0
2024-09-18 15:50:00,127.58,127.67,127.37,127.46,80365.0,125.3778,125.4663,125.1715,125.2599,80365.0
2024-09-19 09:30:00,129.31,130.02,128.65,129.65,17364.0,127.078,127.7757,126.4294,127.4121,17364.0
2024-09-19 09:40:00,129.65,129.65,128.8,129.09,14368.0,127.4121,127.4121,126.5768,126.8618,14368.0
2024-09-19 09:50:00,129.0,129.46,128.89,129.37,9566.0,126.7733,127.2254,126.6652,127.1369,9566.0
2024-09-19 10:00:00,129.36,129.42,128.89,128.97,11990.0,127.1271,127.1861,126.6652,126.7438,11990.0
2024-09-19 10:10:00,128.97,129.09,128.78,128.92,8250.0,126.7438,126.8618,126.5571,126.6947,8250.0
2024-09-19 10:20:00,128.99,129.05,128.72,129.03,17597.0,126.7635,126.8225,126.4981,126.8028,17597.0
2024-09-19 10:30:00,129.08,129.28,129.08,129.15,8713.0,126.8519,127.0485,126.8519,126.9207,8713.0
2024-09-19 10:40:00,129.22,129.22,128.73,128.84,10128.0,126.9895,126.9895,126.508,126.6161,10128.0
2024-09-19 10:50:00,128.91,129.02,128.84,129.01,9354.0,126.6849,126.793,126.6161,126.7831,9354.0
2024-09-19 11:00:00,129.0,129.07,128.84,128.99,8107.0,126.7733,126.8421,126.6161,126.7635,8107.0
2024-09-19 11:10:00,129.05,129.4,128.97,129.31,12486.0,126.8225,127.1664,126.7438,127.078,12486.0
2024-09-19 11:20:00,129.28,129.36,129.23,129.32,9734.0,127.0485,127.1271,126.9993,127.0878,9734.0
2024-09-19 11:30:00,129.38,129.39,129.13,129.16,3866.0,127.1468,127.1566,126.9011,126.9306,3866.0
2024-09-19 11:40:00,129.16,129.47,129.13,129.46,9769.0,126.9306,127.2352,126.9011,127.2254,9769.0
2024-09-19 11:50:00,129.43,129.59,129.39,129.46,17112.0,127.1959,127.3531,127.1566,127.2254,17112.0
2024-09-19 12:00:00,129.49,129.77,129.44,129.75,8801.0,127.2549,127.53,127.2057,127.5104,8801.0
2024-09-19 12:10:00,129.75,129.83,129.55,129.8,11241.0,127.5104,127.589,127.3138,127.5595,11241.0
2024-09-19 12:20:00,129.81,129.93,129.78,129.93,15693.0,127.5693,127.6873,127.5399,127.6873,15693.0
2024-09-19 12:30:00,129.95,130.04,129.92,129.97,15300.0,127.7069,127.7954,127.6774,127.7266,15300.0
2024-09-19 12:40:00,129.97,130.0,129.75,129.82,9368.0,127.7266,127.7561,127.5104,127.5792,9368.0
2024-09-19 12:50:00,129.85,130.01,129.83,129.97,13019.0,127.6086,127.7659,127.589,127.7266,13019.0
2024-09-19 13:00:00,129.97,130.06,129.97,130.05,4079.0,127.7266,127.815,127.7266,127.8052,4079.0
2024-09-19 13:10:00,130.04,130.23,130.0,130.23,22056.0,127.7954,127.9821,127.7561,127.9821,22056.0
2024-09-19 13:20:00,130.21,130.22,130.09,130.13,7208.0,127.9624,127.9723,127.8445,127.8838,7208.0
2024-09-19 13:30:00,130.13,130.29,130.1,130.24,8442.0,127.8838,128.041,127.8543,127.9919,8442.0
2024-09-19 13:40:00,130.24,130.37,130.16,130.2,13313.0,127.9919,128.1197,127.9133,127.9526,13313.0
2024-09-19 13:50:00,130.21,130.25,130.13,130.19,5272.0,127.9624,128.0017,127.8838,127.9428,5272.0
2024-09-19 14:00:00,130.19,130.23,130.03,130.03,15324.0,127.9428,127.9821,127.7855,127.7855,15324.0
2024-09-19 14:10:00,130.03,130.04,129.74,129.75,9093.0,127.7855,127.7954,127.5005,127.5104,9093.0
2024-09-19 14:20:00,129.8,130.13,129.79,130.12,8618.0,127.5595,127.8838,127.5497,127.874,8618.0
2024-09-19 14:30:00,130.08,130.19,130.06,130.13,3538.0,127.8347,127.9428,127.815,127.8838,3538.0
2024-09-19 14:40:00,130.14,130.19,129.94,129.94,8014.0,127.8936,127.9428,127.6971,127.6971,8014.0
2024-09-19 14:50:00,129.96,130.03,129.87,130.03,6968.0,127.7167,127.7855,127.6283,127.7855,6968.0
2024-09-19 15:00:00,130.0,130.15,130.0,130.08,8719.0,127.7561,127.9035,127.7561,127.8347,8719.0
2024-09-19 15:10:00,130.09,130.13,129.82,129.84,19639.0,127.8445,127.8838,127.5792,127.5988,19639.0
2024-09-19 15:20:00,129.84,129.86,129.59,129.59,15715.0,127.5988,127.6185,127.3531,127.3531,15715.0
2024-09-19 15:30:00,129.58,129.58,129.43,129.48,21115.0,127.3433,127.3433,127.1959,127.245,21115.0
2024-09-19 15:40:00,129.47,129.51,129.2,129.41,41183.0,127.2352,127.2745,126.9699,127.1762,41183.0
2024-09-19 15:50:00,129.39,129.49,129.17,129.22,157136.0,127.1566,127.2549,126.9404,126.9895,157136.0
2024-09-20 09:30:00,127.35,127.5,126.11,126.63,402252.0,125.1518,125.2992,123.9332,124.4442,402252.0
2024-09-20 09:40:00,126.62,126.62,125.47,125.92,65224.0,124.4344,124.4344,123.3042,123.7465,65224.0
2024-09-20 09:50:00,125.85,126.0,125.39,125.95,38072.0,123.6777,123.8251,123.2256,123.776,38072.0
2024-09-20 10:00:00,125.89,126.0,125.69,125.95,44898.0,123.717,123.8251,123.5204,123.776,44898.0
2024-09-20 10:10:00,125.97,126.47,125.88,126.46,66528.0,123.7956,124.287,123.7072,124.2772,66528.0
2024-09-20 10:20:00,126.47,126.51,126.05,126.06,18218.0,124.287,124.3263,123.8742,123.8841,18218.0
2024-09-20 10:30:00,126.0,126.29,125.94,126.19,7068.0,123.8251,124.1101,123.7661,124.0118,7068.0
2024-09-20 10:40:00,126.18,126.4,126.16,126.37,32417.0,124.002,124.2182,123.9823,124.1887,32417.0
2024-09-20 10:50:00,126.41,126.48,126.17,126.2,27162.0,124.228,124.2968,123.9922,124.0216,27162.0
2024-09-20 11:00:00,126.21,126.36,126.17,126.28,24345.0,124.0315,124.1789,123.9922,124.1003,24345.0
2024-09-20 11:10:00,126.26,126.46,126.22,126.38,22418.0,124.0806,124.2772,124.0413,124.1985,22418.0
2024-09-20 11:20:00,126.42,126.47,126.35,126.39,19359.0,124.2378,124.287,124.1691,124.2084,19359.0
2024-09-20 11:30:00,126.4,126.66,126.3,126.57,41332.0,124.2182,124.4737,124.1199,124.3853,41332.0
2024-09-20 11:40:00,126.56,126.78,126.51,126.6,12957.0,124.3754,124.5916,124.3263,124.4147,12957.0
2024-09-20 11:50:00,126.61,126.71,126.48,126.52,17358.0,124.4246,124.5228,124.2968,124.3361,17358.0
2024-09-20 12:00:00,126.5,126.55,126.39,126.42,31451.0,124.3165,124.3656,124.2084,124.2378,31451.0
2024-09-20 12:10:00,126.42,126.42,126.25,126.37,14910.0,124.2378,124.2378,124.0708,124.1887,14910.0
2024-09-20 12:20:00,126.39,126.54,126.33,126.45,18878.0,124.2084,124.3558,124.1494,124.2673,18878.0
2024-09-20 12:30:00,126.42,126.49,126.2,126.47,173974.0,124.2378,124.3066,124.0216,124.287,173974.0
2024-09-20 12:40:00,126.53,126.71,126.46,126.58,13628.0,124.3459,124.5228,124.2772,124.3951,13628.0
2024-09-20 12:50:00,126.56,126.59,126.34,126.5,9328.0,124.3754,124.4049,124.1592,124.3165,9328.0
2024-09-20 13:00:00,126.52,126.52,126.15,126.36,98615.0,124.3361,124.3361,123.9725,124.1789,98615.0
2024-09-20 13:10:00,126.4,126.55,126.35,126.46,9180.0,124.2182,124.3656,124.1691,124.2772,9180.0
2024-09-20 13:20:00,126.5,126.5,126.31,126.45,25606.0,124.3165,124.3165,124.1297,124.2673,25606.0
2024-09-20 13:30:00,126.45,126.59,126.41,126.55,7068.0,124.2673,124.4049,124.228,124.3656,7068.0
2024-09-20 13:40:00,126.57,126.7,126.53,126.62,28389.0,124.3853,124.513,124.3459,124.4344,28389.0
2024-09-20 13:50:00,126.62,126.68,126.56,126.68,6426.0,124.4344,124.4934,124.3754,124.4934,6426.0
2024-09-20 14:00:00,126.68,126.68,126.35,126.36,21142.0,124.4934,124.4934,124.1691,124.1789,21142.0
2024-09-20 14:10:00,126.36,126.52,126.35,126.5,6962.0,124.1789,124.3361,124.1691,124.3165,6962.0
2024-09-20 14:20:00,126.5,126.53,126.29,126.43,13898.0,124.3165,124.3459,124.1101,124.2477,13898.0
2024-09-20 14:30:00,126.41,126.53,126.4,126.51,10066.0,124.228,124.3459,124.2182,124.3263,10066.0
2024-09-20 14:40:00,126.5,126.59,126.49,126.54,8858.0,124.3165,124.4049,124.3066,124.3558,8858.0
2024-09-20 14:50:00,126.53,126.71,126.53,126.64,9807.0,124.3459,124.5228,124.3459,124.4541,9807.0
2024-09-20 15:00:00,126.62,126.62,126.48,126.5,31754.0,124.4344,124.4344,124.2968,124.3165,31754.0
2024-09-20 15:10:00,126.51,126.53,126.18,126.45,22899.0,124.3263,124.3459,124.002,124.2673,22899.0
2024-09-20 15:20:00,126.45,126.69,126.38,126.38,38604.0,124.2673,124.5032,124.1985,124.1985,38604.0
2024-09-20 15:30:00,126.4,126.68,126.17,126.62,44276.0,124.2182,124.4934,123.9922,124.4344,44276.0
2024-09-20 15:40:00,126.61,126.9,126.54,126.64,34385.0,124.4246,124.7096,124.3558,124.4541,34385.0
2024-09-20 15:50:00,126.66,126.77,126.48,126.51,171931.0,124.4737,124.5818,124.2968,124.3263,171931.0
2024-09-23 09:30:00,127.13,127.99,126.94,127.11,14650.0,124.9356,125.7807,124.7489,124.9159,14650.0
2024-09-23 09:40:00,127.12,127.48,126.77,126.83,8907.0,124.9258,125.2796,124.5818,124.6408,8907.0
2024-09-23 09:50:00,126.85,126.97,126.64,126.87,11551.0,124.6604,124.7784,124.4541,124.6801,11551.0
2024-09-23 10:00:00,126.89,127.12,126.89,127.1,6526.0,124.6997,124.9258,124.6997,124.9061,6526.0
2024-09-23 10:10:00,126.85,127.14,126.84,126.87,6599.0,124.6604,124.9454,124.6506,124.6801,6599.0
2024-09-23 10:20:00,126.91,127.04,126.8,126.88,11505.0,124.7194,124.8471,124.6113,124.6899,11505.0
2024-09-23 10:30:00,126.88,127.01,126.87,126.88,8817.0,124.6899,124.8177,124.6801,124.6899,8817.0
2024-09-23 10:40:00,126.87,127.08,126.85,126.94,14293.0,124.6801,124.8865,124.6604,124.7489,14293.0
2024-09-23 10:50:00,126.9,127.06,126.86,127.03,8368.0,124.7096,124.8668,124.6703,124.8373,8368.0
2024-09-23 11:00:00,127.05,127.23,127.0,127.11,10147.0,124.857,125.0339,124.8078,124.9159,10147.0
2024-09-23 11:10:00,127.12,127.23,127.06,127.23,11095.0,124.9258,125.0339,124.8668,125.0339,11095.0
2024-09-23 11:20:00,127.13,127.33,127.13,127.33,11650.0,124.9356,125.1321,124.9356,125.1321,11650.0
2024-09-23 11:30:00,127.36,127.37,127.26,127.33,4067.0,125.1616,125.1715,125.0633,125.1321,4067.0
2024-09-23 11:40:00,127.37,127.43,127.29,127.37,9319.0,125.1715,125.2304,125.0928,125.1715,9319.0
2024-09-23 11:50:00,127.4,127.41,127.01,127.05,13275.0,125.2009,125.2108,124.8177,124.857,13275.0
2024-09-23 12:00:00,126.99,127.08,126.95,127.04,6064.0,124.798,124.8865,124.7587,124.8471,6064.0
2024-09-23 12:10:00,127.05,127.09,126.86,127.09,8935.0,124.857,124.8963,124.6703,124.8963,8935.0
2024-09-23 12:20:00,127.05,127.15,127.04,127.12,8201.0,124.857,124.9552,124.8471,124.9258,8201.0
2024-09-23 12:30:00,127.13,127.2,127.09,127.11,3376.0,124.9356,125.0044,124.8963,124.9159,3376.0
2024-09-23 12:40:00,127.15,127.25,127.12,127.24,5820.0,124.9552,125.0535,124.9258,125.0437,5820.0
2024-09-23 12:50:00,127.26,127.27,127.18,127.23,5765.0,125.0633,125.0732,124.9847,125.0339,5765.0
2024-09-23 13:00:00,127.23,127.33,127.18,127.33,6161.0,125.0339,125.1321,124.9847,125.1321,6161.0
2024-09-23 13:10:00,127.34,127.4,127.31,127.37,5522.0,125.142,125.2009,125.1125,125.1715,5522.0
2024-09-23 13:20:00,127.37,127.44,127.36,127.42,5404.0,125.1715,125.2402,125.1616,125.2206,5404.0
2024-09-23 13:30:00,127.42,127.5,127.37,127.48,6466.0,125.2206,125.2992,125.1715,125.2796,6466.0
2024-09-23 13:40:00,127.5,127.57,127.47,127.54,7411.0,125.2992,125.368,125.2697,125.3385,7411.0
2024-09-23 13:50:00,127.54,127.54,127.36,127.37,7848.0,125.3385,125.3385,125.1616,125.1715,7848.0
2024-09-23 14:00:00,127.34,127.36,127.16,127.23,8677.0,125.142,125.1616,124.9651,125.0339,8677.0
2024-09-23 14:10:00,127.25,127.32,127.21,127.32,8346.0,125.0535,125.1223,125.0142,125.1223,8346.0
2024-09-23 14:20:00,127.33,127.35,127.24,127.31,9423.0,125.1321,125.1518,125.0437,125.1125,9423.0
2024-09-23 14:30:00,127.29,127.31,127.14,127.17,8127.0,125.0928,125.1125,124.9454,124.9749,8127.0
2024-09-23 14:40:00,127.18,127.25,127.16,127.21,11853.0,124.9847,125.0535,124.9651,125.0142,11853.0
2024-09-23 14:50:00,127.19,127.21,127.09,127.13,9016.0,124.9946,125.0142,124.8963,124.9356,9016.0
2024-09-23 15:00:00,127.12,127.22,127.03,127.14,13924.0,124.9258,125.024,124.8373,124.9454,13924.0
2024-09-23 15:10:00,127.15,127.22,127.09,127.11,16120.0,124.9552,125.024,124.8963,124.9159,16120.0
2024-09-23 15:20:00,127.11,127.24,127.11,127.23,13219.0,124.9159,125.0437,124.9159,125.0339,13219.0
2024-09-23 15:30:00,127.23,127.32,127.17,127.28,29749.0,125.0339,125.1223,124.9749,125.083,29749.0
2024-09-23 15:40:00,127.26,127.3,127.15,127.27,37681.0,125.0633,125.1027,124.9552,125.0732,37681.0
2024-09-23 15:50:00,127.27,127.33,127.08,127.29,140266.0,125.0732,125.1321,124.8865,125.0928,140266.0
2024-09-24 09:30:00,127.9,128.41,127.32,127.79,22025.0,125.6923,126.1935,125.1223,125.5842,22025.0
2024-09-24 09:40:00,127.94,128.51,127.94,128.49,9677.0,125.7316,126.2918,125.7316,126.2721,9677.0
2024-09-24 09:50:00,128.5,128.65,128.15,128.49,8059.0,126.2819,126.4294,125.938,126.2721,8059.0
2024-09-24 10:00:00,128.58,128.6,127.92,128.32,20161.0,126.3606,126.3802,125.712,126.1051,20161.0
2024-09-24 10:10:00,128.31,128.7,128.24,128.7,31460.0,126.0952,126.4785,126.0264,126.4785,31460.0
2024-09-24 10:20:00,128.75,128.85,128.5,128.85,29315.0,126.5276,126.6259,126.2819,126.6259,29315.0
2024-09-24 10:30:00,128.85,128.88,128.27,128.47,14086.0,126.6259,126.6554,126.0559,126.2525,14086.0
2024-09-24 10:40:00,128.52,128.61,128.44,128.52,7681.0,126.3016,126.39,126.223,126.3016,7681.0
2024-09-24 10:50:00,128.52,128.62,128.36,128.36,26866.0,126.3016,126.3999,126.1444,126.1444,26866.0
2024-09-24 11:00:00,128.39,128.47,128.23,128.37,12046.0,126.1738,126.2525,126.0166,126.1542,12046.0
2024-09-24 11:10:00,128.39,128.52,128.33,128.52,4991.0,126.1738,126.3016,126.1149,126.3016,4991.0
2024-09-24 11:20:00,128.48,128.51,128.19,128.26,7012.0,126.2623,126.2918,125.9773,126.0461,7012.0
2024-09-24 11:30:00,128.32,128.32,127.96,128.02,5783.0,126.1051,126.1051,125.7513,125.8102,5783.0
2024-09-24 11:40:00,128.05,128.06,127.74,127.75,6770.0,125.8397,125.8495,125.5351,125.5449,6770.0
2024-09-24 11:50:00,127.74,128.05,127.74,127.98,7605.0,125.5351,125.8397,125.5351,125.7709,7605.0
2024-09-24 12:00:00,127.98,128.08,127.84,128.07,6378.0,125.7709,125.8692,125.6333,125.8594,6378.0
2024-09-24 12:10:00,128.1,128.13,127.98,128.05,7183.0,125.8888,125.9183,125.7709,125.8397,7183.0
2024-09-24 12:20:00,128.03,128.12,127.95,127.96,4955.0,125.8201,125.9085,125.7414,125.7513,4955.0
2024-09-24 12:30:00,128.01,128.15,127.87,128.13,12158.0,125.8004,125.938,125.6628,125.9183,12158.0
2024-09-24 12:40:00,128.14,128.25,128.13,128.25,4170.0,125.9282,126.0363,125.9183,126.0363,4170.0
2024-09-24 12:50:00,128.24,128.4,128.24,128.37,16040.0,126.0264,126.1837,126.0264,126.1542,16040.0
2024-09-24 13:00:00,128.37,128.42,128.3,128.36,5324.0,126.1542,126.2033,126.0854,126.1444,5324.0
2024-09-24 13:10:00,128.39,128.56,128.38,128.44,9819.0,126.1738,126.3409,126.164,126.223,9819.0
2024-09-24 13:20:00,128.48,128.5,128.4,128.44,6506.0,126.2623,126.2819,126.1837,126.223,6506.0
2024-09-24 13:30:00,128.44,128.52,128.41,128.41,14469.0,126.223,126.3016,126.1935,126.1935,14469.0
2024-09-24 13:40:00,128.4,128.43,128.25,128.28,6748.0,126.1837,126.2132,126.0363,126.0657,6748.0
2024-09-24 13:50:00,128.14,128.18,128.04,128.04,6353.0,125.9282,125.9675,125.8299,125.8299,6353.0
2024-09-24 14:00:00,128.08,128.18,128.06,128.15,5063.0,125.8692,125.9675,125.8495,125.938,5063.0
2024-09-24 14:10:00,128.12,128.16,127.9,128.05,9290.0,125.9085,125.9478,125.6923,125.8397,9290.0
2024-09-24 14:20:00,128.04,128.09,128.0,128.09,4677.0,125.8299,125.879,125.7906,125.879,4677.0
2024-09-24 14:30:00,128.03,128.12,127.93,128.11,4249.0,125.8201,125.9085,125.7218,125.8987,4249.0
2024-09-24 14:40:00,128.13,128.2,127.89,127.94,21508.0,125.9183,125.9871,125.6825,125.7316,21508.0
2024-09-24 14:50:00,127.94,128.01,127.82,127.93,11235.0,125.7316,125.8004,125.6137,125.7218,11235.0
2024-09-24 15:00:00,127.9,128.02,127.84,128.02,13957.0,125.6923,125.8102,125.6333,125.8102,13957.0
2024-09-24 15:10:00,128.03,128.15,128.02,128.08,13348.0,125.8201,125.938,125.8102,125.8692,13348.0
2024-09-24 15:20:00,128.08,128.21,128.03,128.21,27988.0,125.8692,125.997,125.8201,125.997,27988.0
2024-09-24 15:30:00,128.2,128.24,127.88,127.91,20549.0,125.9871,126.0264,125.6726,125.7021,20549.0
2024-09-24 15:40:00,127.91,128.14,127.87,128.06,22974.0,125.7021,125.9282,125.6628,125.8495,22974.0
2024-09-24 15:50:00,128.07,128.41,128.01,128.33,105220.0,125.8594,126.1935,125.8004,126.1149,105220.0
2024-09-25 09:30:00,128.6,128.63,127.96,128.36,22664.0,126.3802,126.4097,125.7513,126.1444,22664.0
2024-09-25 09:40:00,128.37,128.44,127.84,127.84,7228.0,126.1542,126.223,125.6333,125.6333,7228.0
2024-09-25 09:50:00,127.92,128.01,127.58,127.67,20864.0,125.712,125.8004,125.3778,125.4663,20864.0
2024-09-25 10:00:00,127.62,128.17,127.62,128.11,8056.0,125.4171,125.9576,125.4171,125.8987,8056.0
2024-09-25 10:10:00,128.06,128.14,127.81,127.87,5171.0,125.8495,125.9282,125.6039,125.6628,5171.0
2024-09-25 10:20:00,127.79,127.83,127.64,127.77,3876.0,125.5842,125.6235,125.4368,125.5645,3876.0
2024-09-25 10:30:00,127.78,127.87,127.65,127.8,6297.0,125.5744,125.6628,125.4466,125.594,6297.0
2024-09-25 10:40:00,127.78,127.79,127.64,127.65,5773.0,125.5744,125.5842,125.4368,125.4466,5773.0
2024-09-25 10:50:00,127.7,128.0,127.66,127.94,8801.0,125.4958,125.7906,125.4564,125.7316,8801.0
2024-09-25 11:00:00,128.01,128.03,127.9,128.0,14052.0,125.8004,125.8201,125.6923,125.7906,14052.0
2024-09-25 11:10:00,127.96,128.0,127.85,127.89,3339.0,125.7513,125.7906,125.6432,125.6825,3339.0
2024-09-25 11:20:00,127.87,127.97,127.86,127.91,4293.0,125.6628,125.7611,125.653,125.7021,4293.0
2024-09-25 11:30:00,127.95,127.95,127.86,127.92,2645.0,125.7414,125.7414,125.653,125.712,2645.0
2024-09-25 11:40:00,127.93,128.01,127.86,128.01,4513.0,125.7218,125.8004,125.653,125.8004,4513.0
2024-09-25 11:50:00,127.98,128.15,127.97,128.09,13218.0,125.7709,125.938,125.7611,125.879,13218.0
2024-09-25 12:00:00,128.09,128.16,128.04,128.09,2483.0,125.879,125.9478,125.8299,125.879,2483.0
2024-09-25 12:10:00,128.09,128.12,127.9,127.9,8308.0,125.879,125.9085,125.6923,125.6923,8308.0
2024-09-25 12:20:00,127.88,128.12,127.85,128.12,11989.0,125.6726,125.9085,125.6432,125.9085,11989.0
2024-09-25 12:30:00,128.12,128.24,128.1,128.13,16924.0,125.9085,126.0264,125.8888,125.9183,16924.0
2024-09-25 12:40:00,128.16,128.17,127.92,127.93,5690.0,125.9478,125.9576,125.712,125.7218,5690.0
2024-09-25 12:50:00,127.88,128.05,127.8,127.88,3579.0,125.6726,125.8397,125.594,125.6726,3579.0
2024-09-25 13:00:00,127.88,127.93,127.79,127.82,3511.0,125.6726,125.7218,125.5842,125.6137,3511.0
2024-09-25 13:10:00,127.83,127.86,127.73,127.79,7278.0,125.6235,125.653,125.5252,125.5842,7278.0
2024-09-25 13:20:00,127.78,127.79,127.47,127.47,6094.0,125.5744,125.5842,125.2697,125.2697,6094.0
2024-09-25 13:30:00,127.49,127.58,127.38,127.47,6570.0,125.2894,125.3778,125.1813,125.2697,6570.0
2024-09-25 13:40:00,127.45,127.45,127.29,127.37,4590.0,125.2501,125.2501,125.0928,125.1715,4590.0
2024-09-25 13:50:00,127.41,127.71,127.38,127.5,12148.0,125.2108,125.5056,125.1813,125.2992,12148.0
2024-09-25 14:00:00,127.5,127.65,127.47,127.52,7448.0,125.2992,125.4466,125.2697,125.3189,7448.0
2024-09-25 14:10:00,127.58,127.62,127.26,127.28,14925.0,125.3778,125.4171,125.0633,125.083,14925.0
2024-09-25 14:20:00,127.24,127.57,127.1,127.44,120904.0,125.0437,125.368,124.9061,125.2402,120904.0
2024-09-25 14:30:00,127.44,127.66,127.39,127.62,13839.0,125.2402,125.4564,125.1911,125.4171,13839.0
2024-09-25 14:40:00,127.66,127.66,127.5,127.51,13765.0,125.4564,125.4564,125.2992,125.309,13765.0
2024-09-25 14:50:00,127.5,127.5,127.26,127.39,19208.0,125.2992,125.2992,125.0633,125.1911,19208.0
2024-09-25 15:00:00,127.36,127.53,127.34,127.48,22038.0,125.1616,125.3287,125.142,125.2796,22038.0
2024-09-25 15:10:00,127.48,127.63,127.41,127.62,25755.0,125.2796,125.427,125.2108,125.4171,25755.0
2024-09-25 15:20:00,127.63,127.84,127.61,127.82,14573.0,125.427,125.6333,125.4073,125.6137,14573.0
2024-09-25 15:30:00,127.79,127.82,127.67,127.68,27675.0,125.5842,125.6137,125.4663,125.4761,27675.0
2024-09-25 15:40:00,127.66,127.84,127.6,127.78,27172.0,125.4564,125.6333,125.3975,125.5744,27172.0
2024-09-25 15:50:00,127.81,127.97,127.68,127.84,80119.0,125.6039,125.7611,125.4761,125.6333,80119.0
2024-09-26 09:30:00,129.32,130.46,128.98,130.15,37941.0,127.0878,128.2081,126.7537,127.9035,37941.0
2024-09-26 09:40:00,130.28,131.32,130.28,131.02,43708.0,128.0312,129.0533,128.0312,128.7584,43708.0
2024-09-26 09:50:00,131.0,131.11,130.56,130.56,35205.0,128.7388,128.8469,128.3064,128.3064,35205.0
2024-09-26 10:00:00,130.55,131.22,130.55,130.97,19252.0,128.2966,128.955,128.2966,128.7093,19252.0
2024-09-26 10:10:00,130.91,131.99,130.91,131.73,69796.0,128.6503,129.7117,128.6503,129.4562,69796.0
2024-09-26 10:20:00,131.77,132.21,131.69,131.89,54414.0,129.4955,129.9279,129.4169,129.6134,54414.0
2024-09-26 10:30:00,131.94,132.51,131.76,132.4,35054.0,129.6626,130.2227,129.4857,130.1146,35054.0
2024-09-26 10:40:00,132.45,132.65,132.23,132.58,35240.0,130.1638,130.3603,129.9476,130.2915,35240.0
2024-09-26 10:50:00,132.6,132.85,132.51,132.56,32493.0,130.3112,130.5569,130.2227,130.2719,32493.0
2024-09-26 11:00:00,132.55,132.67,132.31,132.39,25279.0,130.262,130.38,130.0262,130.1048,25279.0
2024-09-26 11:10:00,132.38,133.13,132.27,133.0,26105.0,130.095,130.832,129.9869,130.7043,26105.0
2024-09-26 11:20:00,133.0,133.04,132.65,132.74,28255.0,130.7043,130.7436,130.3603,130.4488,28255.0
2024-09-26 11:30:00,132.76,133.07,132.68,132.85,21165.0,130.4684,130.7731,130.3898,130.5569,21165.0
2024-09-26 11:40:00,132.86,133.0,132.73,133.0,16375.0,130.5667,130.7043,130.4389,130.7043,16375.0
2024-09-26 11:50:00,133.0,133.26,132.93,133.17,17216.0,130.7043,130.9598,130.6355,130.8713,17216.0
2024-09-26 12:00:00,133.13,133.32,133.02,133.31,15181.0,130.832,131.0187,130.7239,131.0089,15181.0
2024-09-26 12:10:00,133.31,133.59,133.31,133.52,26754.0,131.0089,131.2841,131.0089,131.2153,26754.0
2024-09-26 12:20:00,133.52,133.79,133.5,133.54,23456.0,131.2153,131.4806,131.1956,131.2349,23456.0
2024-09-26 12:30:00,133.53,133.54,133.45,133.49,10132.0,131.2251,131.2349,131.1465,131.1858,10132.0
2024-09-26 12:40:00,133.5,133.56,133.42,133.49,15512.0,131.1956,131.2546,131.117,131.1858,15512.0
2024-09-26 12:50:00,133.49,133.58,133.41,133.47,14084.0,131.1858,131.2743,131.1072,131.1662,14084.0
2024-09-26 13:00:00,133.45,133.65,133.41,133.51,34499.0,131.1465,131.3431,131.1072,131.2055,34499.0
2024-09-26 13:10:00,133.54,133.55,133.26,133.3,30113.0,131.2349,131.2448,130.9598,130.9991,30113.0
2024-09-26 13:20:00,133.33,133.81,133.33,133.79,14740.0,131.0286,131.5003,131.0286,131.4806,14740.0
2024-09-26 13:30:00,133.77,133.88,133.66,133.75,17556.0,131.461,131.5691,131.3529,131.4413,17556.0
2024-09-26 13:40:00,133.74,133.91,133.69,133.86,20106.0,131.4315,131.5986,131.3824,131.5494,20106.0
2024-09-26 13:50:00,133.86,133.93,133.8,133.86,14401.0,131.5494,131.6182,131.4905,131.5494,14401.0
2024-09-26 14:00:00,133.87,133.93,133.79,133.79,21826.0,131.5593,131.6182,131.4806,131.4806,21826.0
2024-09-26 14:10:00,133.79,134.05,133.76,134.05,24644.0,131.4806,131.7361,131.4512,131.7361,24644.0
2024-09-26 14:20:00,134.03,134.05,133.84,133.89,36664.0,131.7165,131.7361,131.5298,131.5789,36664.0
2024-09-26 14:30:00,133.89,133.99,133.77,133.97,25604.0,131.5789,131.6772,131.461,131.6575,25604.0
2024-09-26 14:40:00,133.94,134.08,133.92,134.01,22228.0,131.628,131.7656,131.6084,131.6968,22228.0
2024-09-26 14:50:00,134.03,134.15,133.98,134.04,20893.0,131.7165,131.8344,131.6674,131.7263,20893.0
2024-09-26 15:00:00,134.03,134.3,134.0,134.21,29251.0,131.7165,131.9818,131.687,131.8934,29251.0
2024-09-26 15:10:00,134.22,134.4,134.22,134.34,25597.0,131.9032,132.0801,131.9032,132.0211,25597.0
2024-09-26 15:20:00,134.37,134.54,134.29,134.54,38282.0,132.0506,132.2177,131.972,132.2177,38282.0
2024-09-26 15:30:00,134.54,134.58,134.38,134.51,50908.0,132.2177,132.257,132.0604,132.1882,50908.0
2024-09-26 15:40:00,134.54,134.87,134.54,134.78,66537.0,132.2177,132.542,132.2177,132.4535,66537.0
2024-09-26 15:50:00,134.79,134.87,134.49,134.5,185435.0,132.4634,132.542,132.1686,132.1784,185435.0
2024-09-27 09:30:00,135.18,136.22,135.18,135.95,47918.0,132.8466,133.8687,132.8466,133.6033,47918.0
2024-09-27 09:40:00,135.75,135.81,135.16,135.26,38382.0,133.4068,133.4658,132.827,132.9253,38382.0
2024-09-27 09:50:00,135.26,136.3,135.26,136.21,11582.0,132.9253,133.9473,132.9253,133.8589,11582.0
2024-09-27 10:00:00,136.19,136.71,135.92,136.47,26438.0,133.8392,134.3502,133.5739,134.1144,26438.0
2024-09-27 10:10:00,136.49,136.66,136.32,136.65,26461.0,134.134,134.3011,133.967,134.2913,26461.0
2024-09-27 10:20:00,136.64,136.73,136.38,136.56,22307.0,134.2814,134.3699,134.0259,134.2028,22307.0
2024-09-27 10:30:00,136.52,136.78,136.49,136.66,15509.0,134.1635,134.419,134.134,134.3011,15509.0
2024-09-27 10:40:00,136.64,136.77,136.51,136.77,16328.0,134.2814,134.4092,134.1537,134.4092,16328.0
2024-09-27 10:50:00,136.74,136.81,136.59,136.67,16509.0,134.3797,134.4485,134.2323,134.3109,16509.0
2024-09-27 11:00:00,136.67,136.85,136.66,136.8,17454.0,134.3109,134.4878,134.3011,134.4387,17454.0
2024-09-27 11:10:00,136.76,137.04,136.73,137.0,21892.0,134.3994,134.6745,134.3699,134.6352,21892.0
2024-09-27 11:20:00,136.99,137.2,136.96,137.2,15143.0,134.6254,134.8318,134.5959,134.8318,15143.0
2024-09-27 11:30:00,137.18,137.24,136.67,136.72,19679.0,134.8121,134.8711,134.3109,134.3601,19679.0
2024-09-27 11:40:00,136.72,136.74,136.54,136.66,18404.0,134.3601,134.3797,134.1832,134.3011,18404.0
2024-09-27 11:50:00,136.66,136.69,136.46,136.47,15501.0,134.3011,134.3306,134.1045,134.1144,15501.0
2024-09-27 12:00:00,136.5,136.5,136.37,136.48,7867.0,134.1439,134.1439,134.0161,134.1242,7867.0
2024-09-27 12:10:00,136.48,136.48,136.32,136.38,8711.0,134.1242,134.1242,133.967,134.0259,8711.0
2024-09-27 12:20:00,136.4,136.46,136.09,136.09,104622.0,134.0456,134.1045,133.7409,133.7409,104622.0
2024-09-27 12:30:00,136.05,136.09,135.9,135.97,6237.0,133.7016,133.7409,133.5542,133.623,6237.0
2024-09-27 12:40:00,135.89,135.95,135.72,135.95,11647.0,133.5444,133.6033,133.3773,133.6033,11647.0
2024-09-27 12:50:00,135.95,136.0,135.73,135.73,8672.0,133.6033,133.6525,133.3871,133.3871,8672.0
2024-09-27 13:00:00,135.69,135.79,135.4,135.42,9671.0,133.3478,133.4461,133.0628,133.0825,9671.0
2024-09-27 13:10:00,135.4,135.52,135.35,135.41,8989.0,133.0628,133.1808,133.0137,133.0727,8989.0
2024-09-27 13:20:00,135.41,135.48,135.19,135.2,47945.0,133.0727,133.1415,132.8565,132.8663,47945.0
2024-09-27 13:30:00,135.24,135.25,134.9,134.95,11213.0,132.9056,132.9154,132.5715,132.6206,11213.0
2024-09-27 13:40:00,134.95,135.01,134.8,134.84,35767.0,132.6206,132.6796,132.4732,132.5125,35767.0
2024-09-27 13:50:00,134.84,134.9,134.68,134.86,22644.0,132.5125,132.5715,132.3553,132.5322,22644.0
2024-09-27 14:00:00,134.86,134.89,134.55,134.64,16881.0,132.5322,132.5616,132.2275,132.316,16881.0
2024-09-27 14:10:00,134.59,134.7,134.5,134.5,19954.0,132.2668,132.3749,132.1784,132.1784,19954.0
2024-09-27 14:20:00,134.5,134.6,134.39,134.46,20257.0,132.1784,132.2767,132.0703,132.1391,20257.0
2024-09-27 14:30:00,134.47,134.47,134.21,134.28,18092.0,132.1489,132.1489,131.8934,131.9622,18092.0
2024-09-27 14:40:00,134.3,134.69,134.3,134.6,10429.0,131.9818,132.3651,131.9818,132.2767,10429.0
2024-09-27 14:50:00,134.6,134.62,134.47,134.58,19325.0,132.2767,132.2963,132.1489,132.257,19325.0
2024-09-27 15:00:00,134.58,134.7,134.3,134.39,22649.0,132.257,132.3749,131.9818,132.0703,22649.0
2024-09-27 15:10:00,134.4,134.47,134.28,134.33,90871.0,132.0801,132.1489,131.9622,132.0113,90871.0
2024-09-27 15:20:00,134.35,134.5,134.21,134.34,24192.0,132.031,132.1784,131.8934,132.0211,24192.0
2024-09-27 15:30:00,134.26,134.33,134.07,134.19,35863.0,131.9425,132.0113,131.7558,131.8737,35863.0
2024-09-27 15:40:00,134.21,134.27,134.04,134.16,31423.0,131.8934,131.9523,131.7263,131.8442,31423.0
2024-09-27 15:50:00,134.16,134.67,134.14,134.52,159461.0,131.8442,132.3454,131.8246,132.198,159461.0
2024-09-30 09:30:00,134.7,134.92,134.06,134.13,99335.0,132.3749,132.5911,131.746,131.8148,99335.0
2024-09-30 09:40:00,134.15,134.23,133.59,133.87,19729.0,131.8344,131.913,131.2841,131.5593,19729.0
2024-09-30 09:50:00,133.91,134.02,133.39,133.66,23299.0,131.5986,131.7067,131.0875,131.3529,23299.0
2024-09-30 10:00:00,133.58,133.65,133.35,133.38,12898.0,131.2743,131.3431,131.0482,131.0777,12898.0
2024-09-30 10:10:00,133.38,133.38,132.92,133.03,31176.0,131.0777,131.0777,130.6257,130.7338,31176.0
2024-09-30 10:20:00,133.04,133.17,132.63,132.7,21370.0,130.7436,130.8713,130.3407,130.4094,21370.0
2024-09-30 10:30:00,132.69,132.73,132.44,132.46,31961.0,130.3996,130.4389,130.1539,130.1736,31961.0
2024-09-30 10:40:00,132.49,132.52,132.23,132.37,25697.0,130.2031,130.2326,129.9476,130.0851,25697.0
2024-09-30 10:50:00,132.41,132.59,132.33,132.42,14499.0,130.1245,130.3013,130.0458,130.1343,14499.0
2024-09-30 11:00:00,132.39,132.56,132.33,132.5,61611.0,130.1048,130.2719,130.0458,130.2129,61611.0
2024-09-30 11:10:00,132.5,132.5,132.02,132.04,18913.0,130.2129,130.2129,129.7412,129.7608,18913.0
2024-09-30 11:20:00,132.04,132.12,131.73,131.74,15162.0,129.7608,129.8395,129.4562,129.466,15162.0
2024-09-30 11:30:00,131.77,131.98,131.71,131.72,11145.0,129.4955,129.7019,129.4365,129.4464,11145.0
2024-09-30 11:40:00,131.72,131.85,131.72,131.74,9916.0,129.4464,129.5741,129.4464,129.466,9916.0
2024-09-30 11:50:00,131.75,131.9,131.74,131.89,11941.0,129.4758,129.6233,129.466,129.6134,11941.0
2024-09-30 12:00:00,131.92,132.07,131.91,131.97,11115.0,129.6429,129.7903,129.6331,129.692,11115.0
2024-09-30 12:10:00,131.97,132.03,131.9,131.94,11945.0,129.692,129.751,129.6233,129.6626,11945.0
2024-09-30 12:20:00,131.94,132.03,131.9,131.96,15242.0,129.6626,129.751,129.6233,129.6822,15242.0
2024-09-30 12:30:00,131.94,132.0,131.85,131.94,11110.0,129.6626,129.7215,129.5741,129.6626,11110.0
2024-09-30 12:40:00,131.97,132.13,131.91,132.09,15439.0,129.692,129.8493,129.6331,129.81,15439.0
2024-09-30 12:50:00,132.09,132.11,131.97,132.11,12298.0,129.81,129.8296,129.692,129.8296,12298.0
2024-09-30 13:00:00,132.09,132.18,132.02,132.18,24327.0,129.81,129.8984,129.7412,129.8984,24327.0
2024-09-30 13:10:00,132.2,132.27,132.05,132.13,13006.0,129.9181,129.9869,129.7707,129.8493,13006.0
2024-09-30 13:20:00,132.11,132.31,132.09,132.3,8643.0,129.8296,130.0262,129.81,130.0164,8643.0
2024-09-30 13:30:00,132.29,132.38,132.25,132.3,13435.0,130.0065,130.095,129.9672,130.0164,13435.0
2024-09-30 13:40:00,132.28,132.42,132.26,132.36,13363.0,129.9967,130.1343,129.977,130.0753,13363.0
2024-09-30 13:50:00,132.33,132.4,132.14,132.23,20711.0,130.0458,130.1146,129.8591,129.9476,20711.0
2024-09-30 14:00:00,132.23,132.23,132.0,132.02,15051.0,129.9476,129.9476,129.7215,129.7412,15051.0
2024-09-30 14:10:00,132.02,132.02,131.69,131.69,14148.0,129.7412,129.7412,129.4169,129.4169,14148.0
2024-09-30 14:20:00,131.59,131.72,131.44,131.69,12784.0,129.3186,129.4464,129.1712,129.4169,12784.0
2024-09-30 14:30:00,131.62,131.98,131.48,131.97,9006.0,129.3481,129.7019,129.2105,129.692,9006.0
2024-09-30 14:40:00,132.0,132.07,131.95,132.0,9340.0,129.7215,129.7903,129.6724,129.7215,9340.0
2024-09-30 14:50:00,132.01,132.1,131.89,132.03,6838.0,129.7314,129.8198,129.6134,129.751,6838.0
2024-09-30 15:00:00,132.02,132.02,131.87,131.97,9226.0,129.7412,129.7412,129.5938,129.692,9226.0
2024-09-30 15:10:00,132.0,132.13,131.97,132.13,14598.0,129.7215,129.8493,129.692,129.8493,14598.0
2024-09-30 15:20:00,132.13,132.2,132.05,132.11,15964.0,129.8493,129.9181,129.7707,129.8296,15964.0
2024-09-30 15:30:00,132.11,132.24,132.0,132.24,21130.0,129.8296,129.9574,129.7215,129.9574,21130.0
2024-09-30 15:40:00,132.24,132.39,132.17,132.22,39268.0,129.9574,130.1048,129.8886,129.9377,39268.0
2024-09-30 15:50:00,132.17,132.64,132.1,132.46,154050.0,129.8886,130.3505,129.8198,130.1736,154050.0
2024-10-01 09:30:00,133.17,133.44,131.85,132.17,10952.0,130.8713,131.1367,129.5741,129.8886,10952.0
2024-10-01 09:40:00,132.21,132.3,131.0,131.24,13916.0,129.9279,130.0164,128.7388,128.9746,13916.0
2024-10-01 09:50:00,131.16,131.28,130.86,131.19,7941.0,128.896,129.014,128.6012,128.9255,7941.0
2024-10-01 10:00:00,130.97,131.35,130.45,130.45,10889.0,128.7093,129.0828,128.1983,128.1983,10889.0
2024-10-01 10:10:00,130.41,130.61,130.27,130.34,15619.0,128.159,128.3555,128.0214,128.0902,15619.0
2024-10-01 10:20:00,130.34,130.92,130.34,130.78,35745.0,128.0902,128.6602,128.0902,128.5226,35745.0
2024-10-01 10:30:00,130.84,131.0,130.57,130.62,20166.0,128.5816,128.7388,128.3162,128.3654,20166.0
2024-10-01 10:40:00,130.62,130.63,130.3,130.31,5889.0,128.3654,128.3752,128.0509,128.0607,5889.0
2024-10-01 10:50:00,130.28,130.38,130.18,130.38,5072.0,128.0312,128.1295,127.9329,128.1295,5072.0
2024-10-01 11:00:00,130.38,130.4,129.93,129.93,5240.0,128.1295,128.1491,127.6873,127.6873,5240.0
2024-10-01 11:10:00,129.92,130.3,129.89,130.29,16070.0,127.6774,128.0509,127.648,128.041,16070.0
2024-10-01 11:20:00,130.33,131.02,130.33,130.97,12786.0,128.0804,128.7584,128.0804,128.7093,12786.0
2024-10-01 11:30:00,130.85,130.89,130.69,130.8,10666.0,128.5914,128.6307,128.4341,128.5422,10666.0
2024-10-01 11:40:00,130.83,131.05,130.81,131.04,23239.0,128.5717,128.7879,128.5521,128.7781,23239.0
2024-10-01 11:50:00,131.05,131.21,131.01,131.13,9196.0,128.7879,128.9452,128.7486,128.8665,9196.0
2024-10-01 12:00:00,131.09,131.13,130.97,131.05,6864.0,128.8272,128.8665,128.7093,128.7879,6864.0
2024-10-01 12:10:00,131.03,131.08,130.9,130.92,4399.0,128.7683,128.8174,128.6405,128.6602,4399.0
2024-10-01 12:20:00,130.99,130.99,130.77,130.92,14389.0,128.729,128.729,128.5128,128.6602,14389.0
2024-10-01 12:30:00,130.88,130.97,130.57,130.81,13363.0,128.6209,128.7093,128.3162,128.5521,13363.0
2024-10-01 12:40:00,130.8,130.89,130.6,130.72,9436.0,128.5422,128.6307,128.3457,128.4636,9436.0
2024-10-01 12:50:00,130.74,131.02,130.7,130.96,11619.0,128.4833,128.7584,128.444,128.6995,11619.0
2024-10-01 13:00:00,130.88,130.89,130.63,130.67,2332.0,128.6209,128.6307,128.3752,128.4145,2332.0
2024-10-01 13:10:00,130.7,130.7,130.49,130.54,8518.0,128.444,128.444,128.2376,128.2867,8518.0
2024-10-01 13:20:00,130.58,130.64,130.37,130.37,9566.0,128.326,128.385,128.1197,128.1197,9566.0
2024-10-01 13:30:00,130.34,130.6,130.32,130.47,8675.0,128.0902,128.3457,128.0705,128.2179,8675.0
2024-10-01 13:40:00,130.52,130.62,130.4,130.5,4032.0,128.2671,128.3654,128.1491,128.2474,4032.0
2024-10-01 13:50:00,130.47,130.66,130.41,130.62,7580.0,128.2179,128.4047,128.159,128.3654,7580.0
2024-10-01 14:00:00,130.72,130.87,130.72,130.83,6340.0,128.4636,128.611,128.4636,128.5717,6340.0
2024-10-01 14:10:00,130.81,131.04,130.79,131.02,15091.0,128.5521,128.7781,128.5324,128.7584,15091.0
2024-10-01 14:20:00,131.03,131.1,130.95,131.1,12672.0,128.7683,128.8371,128.6897,128.8371,12672.0
2024-10-01 14:30:00,131.11,131.35,131.07,131.07,13664.0,128.8469,129.0828,128.8076,128.8076,13664.0
2024-10-01 14:40:00,131.04,131.08,130.97,131.06,6214.0,128.7781,128.8174,128.7093,128.7978,6214.0
2024-10-01 14:50:00,131.04,131.1,130.94,131.0,6392.0,128.7781,128.8371,128.6798,128.7388,6392.0
2024-10-01 15:00:00,131.0,131.0,130.84,130.92,5635.0,128.7388,128.7388,128.5816,128.6602,5635.0
2024-10-01 15:10:00,130.93,130.94,130.8,130.88,13730.0,128.67,128.6798,128.5422,128.6209,13730.0
2024-10-01 15:20:00,130.85,131.08,130.85,131.08,7059.0,128.5914,128.8174,128.5914,128.8174,7059.0
2024-10-01 15:30:00,131.03,131.1,130.81,130.97,12923.0,128.7683,128.8371,128.5521,128.7093,12923.0
2024-10-01 15:40:00,130.97,131.1,130.87,130.88,17024.0,128.7093,128.8371,128.611,128.6209,17024.0
2024-10-01 15:50:00,130.89,130.96,130.66,130.74,79270.0,128.6307,128.6995,128.4047,128.4833,79270.0
2024-10-02 09:30:00,130.32,130.33,129.27,129.86,24203.0,128.0705,128.0804,127.0387,127.6185,24203.0
2024-10-02 09:40:00,129.73,131.0,129.57,130.9,8132.0,127.4907,128.7388,127.3335,128.6405,8132.0
2024-10-02 09:50:00,131.0,131.0,130.4,130.4,9042.0,128.7388,128.7388,128.1491,128.1491,9042.0
2024-10-02 10:00:00,130.39,131.09,130.39,130.93,13708.0,128.1393,128.8272,128.1393,128.67,13708.0
2024-10-02 10:10:00,130.97,131.1,130.72,130.72,4573.0,128.7093,128.8371,128.4636,128.4636,4573.0
2024-10-02 10:20:00,130.82,130.85,130.2,130.39,9606.0,128.5619,128.5914,127.9526,128.1393,9606.0
2024-10-02 10:30:00,130.41,130.68,130.33,130.67,6765.0,128.159,128.4243,128.0804,128.4145,6765.0
2024-10-02 10:40:00,130.7,131.06,130.69,131.06,8139.0,128.444,128.7978,128.4341,128.7978,8139.0
2024-10-02 10:50:00,131.02,131.06,130.8,130.81,5400.0,128.7584,128.7978,128.5422,128.5521,5400.0
2024-10-02 11:00:00,130.8,130.87,130.72,130.87,4124.0,128.5422,128.611,128.4636,128.611,4124.0
2024-10-02 11:10:00,130.8,130.87,130.67,130.67,5794.0,128.5422,128.611,128.4145,128.4145,5794.0
2024-10-02 11:20:00,130.63,130.77,130.45,130.71,7769.0,128.3752,128.5128,128.1983,128.4538,7769.0
2024-10-02 11:30:00,130.71,130.99,130.61,130.73,14646.0,128.4538,128.729,128.3555,128.4735,14646.0
2024-10-02 11:40:00,130.78,130.98,130.77,130.88,1622.0,128.5226,128.7191,128.5128,128.6209,1622.0
2024-10-02 11:50:00,130.85,130.91,130.75,130.87,3328.0,128.5914,128.6503,128.4931,128.611,3328.0
2024-10-02 12:00:00,130.84,130.94,130.8,130.94,3915.0,128.5816,128.6798,128.5422,128.6798,3915.0
2024-10-02 12:10:00,131.01,131.02,130.7,130.77,4776.0,128.7486,128.7584,128.444,128.5128,4776.0
2024-10-02 12:20:00,130.78,130.87,130.69,130.81,4659.0,128.5226,128.611,128.4341,128.5521,4659.0
2024-10-02 12:30:00,130.8,130.8,130.65,130.74,2429.0,128.5422,128.5422,128.3948,128.4833,2429.0
2024-10-02 12:40:00,130.76,130.81,130.58,130.58,4791.0,128.5029,128.5521,128.326,128.326,4791.0
2024-10-02 12:50:00,130.63,130.63,130.51,130.51,1042.0,128.3752,128.3752,128.2573,128.2573,1042.0
2024-10-02 13:00:00,130.44,130.45,130.32,130.44,2746.0,128.1885,128.1983,128.0705,128.1885,2746.0
2024-10-02 13:10:00,130.44,130.47,130.44,130.46,1412.0,128.1885,128.2179,128.1885,128.2081,1412.0
2024-10-02 13:20:00,130.41,130.46,130.36,130.4,2850.0,128.159,128.2081,128.1098,128.1491,2850.0
2024-10-02 13:30:00,130.38,130.58,130.32,130.51,5734.0,128.1295,128.326,128.0705,128.2573,5734.0
2024-10-02 13:40:00,130.55,130.71,130.48,130.71,2371.0,128.2966,128.4538,128.2278,128.4538,2371.0
2024-10-02 13:50:00,130.67,130.77,130.67,130.72,2314.0,128.4145,128.5128,128.4145,128.4636,2314.0
2024-10-02 14:00:00,130.7,130.73,130.56,130.58,3926.0,128.444,128.4735,128.3064,128.326,3926.0
2024-10-02 14:10:00,130.61,130.64,130.48,130.48,5665.0,128.3555,128.385,128.2278,128.2278,5665.0
2024-10-02 14:20:00,130.43,130.43,130.22,130.25,3940.0,128.1786,128.1786,127.9723,128.0017,3940.0
2024-10-02 14:30:00,130.3,130.49,130.3,130.49,22433.0,128.0509,128.2376,128.0509,128.2376,22433.0
2024-10-02 14:40:00,130.46,130.51,130.44,130.47,2809.0,128.2081,128.2573,128.1885,128.2179,2809.0
2024-10-02 14:50:00,130.47,130.49,130.42,130.47,7467.0,128.2179,128.2376,128.1688,128.2179,7467.0
2024-10-02 15:00:00,130.49,130.63,130.49,130.55,8287.0,128.2376,128.3752,128.2376,128.2966,8287.0
2024-10-02 15:10:00,130.55,130.62,130.52,130.62,10343.0,128.2966,128.3654,128.2671,128.3654,10343.0
2024-10-02 15:20:00,130.61,130.63,130.44,130.53,10842.0,128.3555,128.3752,128.1885,128.2769,10842.0
2024-10-02 15:30:00,130.54,130.59,130.34,130.54,13508.0,128.2867,128.3359,128.0902,128.2867,13508.0
2024-10-02 15:40:00,130.55,130.68,130.51,130.64,19028.0,128.2966,128.4243,128.2573,128.385,19028.0
2024-10-02 15:50:00,130.67,130.73,130.53,130.67,74970.0,128.4145,128.4735,128.2769,128.4145,74970.0
2024-10-03 09:30:00,129.81,130.03,129.15,129.35,16625.0,127.5693,127.7855,126.9207,127.1173,16625.0
2024-10-03 09:40:00,129.23,129.23,128.47,128.53,3933.0,126.9993,126.9993,126.2525,126.3114,3933.0
2024-10-03 09:50:00,128.6,128.75,128.29,128.75,14559.0,126.3802,126.5276,126.0756,126.5276,14559.0
2024-10-03 10:00:00,128.54,129.0,128.49,129.0,9902.0,126.3213,126.7733,126.2721,126.7733,9902.0
2024-10-03 10:10:00,129.03,129.11,128.56,129.11,6893.0,126.8028,126.8814,126.3409,126.8814,6893.0
2024-10-03 10:20:00,128.86,128.93,128.2,128.58,15248.0,126.6357,126.7045,125.9871,126.3606,15248.0
2024-10-03 10:30:00,128.56,128.74,128.33,128.56,21966.0,126.3409,126.5178,126.1149,126.3409,21966.0
2024-10-03 10:40:00,128.52,128.52,128.07,128.37,5290.0,126.3016,126.3016,125.8594,126.1542,5290.0
2024-10-03 10:50:00,128.36,128.53,128.17,128.18,6900.0,126.1444,126.3114,125.9576,125.9675,6900.0
2024-10-03 11:00:00,128.15,128.6,128.04,128.59,6140.0,125.938,126.3802,125.8299,126.3704,6140.0
2024-10-03 11:10:00,128.6,128.73,128.44,128.65,3301.0,126.3802,126.508,126.223,126.4294,3301.0
2024-10-03 11:20:00,128.63,128.65,128.51,128.58,3019.0,126.4097,126.4294,126.2918,126.3606,3019.0
2024-10-03 11:30:00,128.61,128.81,128.61,128.72,5508.0,126.39,126.5866,126.39,126.4981,5508.0
2024-10-03 11:40:00,128.72,128.9,128.71,128.77,3989.0,126.4981,126.675,126.4883,126.5473,3989.0
2024-10-03 11:50:00,128.75,128.94,128.65,128.65,4944.0,126.5276,126.7144,126.4294,126.4294,4944.0
2024-10-03 12:00:00,128.69,128.75,128.58,128.66,5066.0,126.4687,126.5276,126.3606,126.4392,5066.0
2024-10-03 12:10:00,128.66,128.81,128.65,128.76,4111.0,126.4392,126.5866,126.4294,126.5375,4111.0
2024-10-03 12:20:00,128.8,128.94,128.72,128.77,6541.0,126.5768,126.7144,126.4981,126.5473,6541.0
2024-10-03 12:30:00,128.7,128.76,128.3,128.3,9261.0,126.4785,126.5375,126.0854,126.0854,9261.0
2024-10-03 12:40:00,128.27,128.28,128.02,128.06,17172.0,126.0559,126.0657,125.8102,125.8495,17172.0
2024-10-03 12:50:00,128.08,128.3,127.99,128.24,22908.0,125.8692,126.0854,125.7807,126.0264,22908.0
2024-10-03 13:00:00,128.2,128.36,128.13,128.22,2763.0,125.9871,126.1444,125.9183,126.0068,2763.0
2024-10-03 13:10:00,128.19,128.24,128.1,128.1,2757.0,125.9773,126.0264,125.8888,125.8888,2757.0
2024-10-03 13:20:00,128.07,128.44,128.07,128.16,4527.0,125.8594,126.223,125.8594,125.9478,4527.0
2024-10-03 13:30:00,128.25,128.32,128.15,128.15,2848.0,126.0363,126.1051,125.938,125.938,2848.0
2024-10-03 13:40:00,128.1,128.28,128.06,128.2,2127.0,125.8888,126.0657,125.8495,125.9871,2127.0
2024-10-03 13:50:00,128.19,128.28,128.17,128.24,3283.0,125.9773,126.0657,125.9576,126.0264,3283.0
2024-10-03 14:00:00,128.22,128.22,128.11,128.14,7020.0,126.0068,126.0068,125.8987,125.9282,7020.0
2024-10-03 14:10:00,128.14,128.18,128.04,128.04,5596.0,125.9282,125.9675,125.8299,125.8299,5596.0
2024-10-03 14:20:00,128.07,128.08,127.86,127.92,9653.0,125.8594,125.8692,125.653,125.712,9653.0
2024-10-03 14:30:00,127.94,128.16,127.94,128.09,6061.0,125.7316,125.9478,125.7316,125.879,6061.0
2024-10-03 14:40:00,128.12,128.13,127.9,127.9,8687.0,125.9085,125.9183,125.6923,125.6923,8687.0
2024-10-03 14:50:00,127.9,127.93,127.77,127.77,11726.0,125.6923,125.7218,125.5645,125.5645,11726.0
2024-10-03 15:00:00,127.77,127.78,127.65,127.71,9216.0,125.5645,125.5744,125.4466,125.5056,9216.0
2024-10-03 15:10:00,127.71,127.76,127.63,127.74,8923.0,125.5056,125.5547,125.427,125.5351,8923.0
2024-10-03 15:20:00,127.78,127.78,127.68,127.73,7725.0,125.5744,125.5744,125.4761,125.5252,7725.0
2024-10-03 15:30:00,127.74,127.74,127.49,127.54,16869.0,125.5351,125.5351,125.2894,125.3385,16869.0
2024-10-03 15:40:00,127.53,127.68,127.43,127.64,22694.0,125.3287,125.4761,125.2304,125.4368,22694.0
2024-10-03 15:50:00,127.63,127.91,127.46,127.86,71102.0,125.427,125.7021,125.2599,125.653,71102.0
2024-10-04 09:30:00,129.05,129.49,128.85,129.05,12227.0,126.8225,127.2549,126.6259,126.8225,12227.0
2024-10-04 09:40:00,129.05,129.14,128.74,128.89,9673.0,126.8225,126.9109,126.5178,126.6652,9673.0
2024-10-04 09:50:00,128.87,128.88,128.3,128.69,12039.0,126.6456,126.6554,126.0854,126.4687,12039.0
2024-10-04 10:00:00,128.53,128.96,128.43,128.64,7330.0,126.3114,126.734,126.2132,126.4195,7330.0
2024-10-04 10:10:00,128.64,129.24,128.6,129.01,24642.0,126.4195,127.0092,126.3802,126.7831,24642.0
2024-10-04 10:20:00,128.95,128.97,127.92,128.05,9394.0,126.7242,126.7438,125.712,125.8397,9394.0
2024-10-04 10:30:00,127.98,128.26,127.55,127.55,34266.0,125.7709,126.0461,125.3483,125.3483,34266.0
2024-10-04 10:40:00,127.82,127.91,127.64,127.64,1938.0,125.6137,125.7021,125.4368,125.4368,1938.0
2024-10-04 10:50:00,127.85,128.17,127.82,128.12,2097.0,125.6432,125.9576,125.6137,125.9085,2097.0
2024-10-04 11:00:00,128.12,128.27,128.11,128.16,2147.0,125.9085,126.0559,125.8987,125.9478,2147.0
2024-10-04 11:10:00,128.2,128.2,127.77,127.81,3510.0,125.9871,125.9871,125.5645,125.6039,3510.0
2024-10-04 11:20:00,127.74,127.74,127.38,127.5,5388.0,125.5351,125.5351,125.1813,125.2992,5388.0
2024-10-04 11:30:00,127.51,127.66,127.47,127.62,1624.0,125.309,125.4564,125.2697,125.4171,1624.0
2024-10-04 11:40:00,127.7,127.79,127.67,127.78,5199.0,125.4958,125.5842,125.4663,125.5744,5199.0
2024-10-04 11:50:00,127.77,128.01,127.76,127.97,2322.0,125.5645,125.8004,125.5547,125.7611,2322.0
2024-10-04 12:00:00,127.99,128.01,127.79,127.81,2098.0,125.7807,125.8004,125.5842,125.6039,2098.0
2024-10-04 12:10:00,127.83,127.86,127.71,127.83,1854.0,125.6235,125.653,125.5056,125.6235,1854.0
2024-10-04 12:20:00,127.83,127.87,127.58,127.58,2112.0,125.6235,125.6628,125.3778,125.3778,2112.0
2024-10-04 12:30:00,127.53,127.94,127.53,127.9,1741.0,125.3287,125.7316,125.3287,125.6923,1741.0
2024-10-04 12:40:00,127.92,127.94,127.83,127.9,2234.0,125.712,125.7316,125.6235,125.6923,2234.0
2024-10-04 12:50:00,127.84,127.86,127.81,127.83,3555.0,125.6333,125.653,125.6039,125.6235,3555.0
2024-10-04 13:00:00,127.83,127.83,127.69,127.69,2948.0,125.6235,125.6235,125.4859,125.4859,2948.0
2024-10-04 13:10:00,127.8,127.93,127.78,127.92,2938.0,125.594,125.7218,125.5744,125.712,2938.0
2024-10-04 13:20:00,127.97,128.0,127.82,127.82,3922.0,125.7611,125.7906,125.6137,125.6137,3922.0
2024-10-04 13:30:00,127.84,127.84,127.44,127.72,4446.0,125.6333,125.6333,125.2402,125.5154,4446.0
2024-10-04 13:40:00,127.67,127.98,127.67,127.9,3410.0,125.4663,125.7709,125.4663,125.6923,3410.0
2024-10-04 13:50:00,127.82,127.82,127.61,127.62,2682.0,125.6137,125.6137,125.4073,125.4171,2682.0
2024-10-04 14:00:00,127.59,127.66,127.57,127.62,2989.0,125.3877,125.4564,125.368,125.4171,2989.0
2024-10-04 14:10:00,127.62,127.67,127.53,127.67,3165.0,125.4171,125.4663,125.3287,125.4663,3165.0
2024-10-04 14:20:00,127.66,127.75,127.66,127.75,3165.0,125.4564,125.5449,125.4564,125.5449,3165.0
2024-10-04 14:30:00,127.73,127.8,127.66,127.78,3393.0,125.5252,125.594,125.4564,125.5744,3393.0
2024-10-04 14:40:00,127.8,127.85,127.75,127.82,2461.0,125.594,125.6432,125.5449,125.6137,2461.0
2024-10-04 14:50:00,127.83,127.94,127.8,127.87,4821.0,125.6235,125.7316,125.594,125.6628,4821.0
2024-10-04 15:00:00,127.86,127.9,127.8,127.88,6556.0,125.653,125.6923,125.594,125.6726,6556.0
2024-10-04 15:10:00,127.88,127.92,127.84,127.92,5533.0,125.6726,125.712,125.6333,125.712,5533.0
2024-10-04 15:20:00,127.93,128.13,127.93,128.06,8075.0,125.7218,125.9183,125.7218,125.8495,8075.0
2024-10-04 15:30:00,128.06,128.27,128.01,128.26,7485.0,125.8495,126.0559,125.8004,126.0461,7485.0
2024-10-04 15:40:00,128.27,128.38,128.22,128.29,13248.0,126.0559,126.164,126.0068,126.0756,13248.0
2024-10-04 15:50:00,128.36,128.62,128.26,128.56,64571.0,126.1444,126.3999,126.0461,126.3409,64571.0
2024-10-07 09:30:00,127.37,127.72,127.12,127.45,21625.0,125.1715,125.5154,124.9258,125.2501,21625.0
2024-10-07 09:40:00,127.57,127.86,127.46,127.71,8162.0,125.368,125.653,125.2599,125.5056,8162.0
2024-10-07 09:50:00,127.82,128.11,127.51,127.51,31393.0,125.6137,125.8987,125.309,125.309,31393.0
2024-10-07 10:00:00,127.55,128.06,127.54,127.98,24234.0,125.3483,125.8495,125.3385,125.7709,24234.0
2024-10-07 10:10:00,128.02,128.35,127.93,128.17,8953.0,125.8102,126.1345,125.7218,125.9576,8953.0
2024-10-07 10:20:00,128.14,128.32,128.08,128.13,3388.0,125.9282,126.1051,125.8692,125.9183,3388.0
2024-10-07 10:30:00,128.11,128.35,128.05,128.21,3263.0,125.8987,126.1345,125.8397,125.997,3263.0
2024-10-07 10:40:00,128.14,128.35,128.07,128.3,2227.0,125.9282,126.1345,125.8594,126.0854,2227.0
2024-10-07 10:50:00,128.39,128.68,128.34,128.5,9072.0,126.1738,126.4588,126.1247,126.2819,9072.0
2024-10-07 11:00:00,128.47,128.57,128.36,128.57,4110.0,126.2525,126.3507,126.1444,126.3507,4110.0
2024-10-07 11:10:00,128.56,128.67,128.53,128.67,2248.0,126.3409,126.449,126.3114,126.449,2248.0
2024-10-07 11:20:00,128.72,128.72,128.24,128.24,4611.0,126.4981,126.4981,126.0264,126.0264,4611.0
2024-10-07 11:30:00,128.25,128.34,128.14,128.34,3000.0,126.0363,126.1247,125.9282,126.1247,3000.0
2024-10-07 11:40:00,128.34,128.39,128.09,128.09,3721.0,126.1247,126.1738,125.879,125.879,3721.0
2024-10-07 11:50:00,128.18,128.21,127.99,128.06,6135.0,125.9675,125.997,125.7807,125.8495,6135.0
2024-10-07 12:00:00,128.11,128.19,128.04,128.18,12672.0,125.8987,125.9773,125.8299,125.9675,12672.0
2024-10-07 12:10:00,128.14,128.26,128.08,128.26,3108.0,125.9282,126.0461,125.8692,126.0461,3108.0
2024-10-07 12:20:00,128.26,128.36,128.23,128.32,5329.0,126.0461,126.1444,126.0166,126.1051,5329.0
2024-10-07 12:30:00,128.3,128.35,128.25,128.32,3281.0,126.0854,126.1345,126.0363,126.1051,3281.0
2024-10-07 12:40:00,128.31,128.32,128.24,128.31,2914.0,126.0952,126.1051,126.0264,126.0952,2914.0
2024-10-07 12:50:00,128.3,128.39,128.26,128.35,8958.0,126.0854,126.1738,126.0461,126.1345,8958.0
2024-10-07 13:00:00,128.35,128.4,128.2,128.29,12394.0,126.1345,126.1837,125.9871,126.0756,12394.0
2024-10-07 13:10:00,128.28,128.38,128.25,128.34,7588.0,126.0657,126.164,126.0363,126.1247,7588.0
2024-10-07 13:20:00,128.36,128.37,128.28,128.31,4554.0,126.1444,126.1542,126.0657,126.0952,4554.0
2024-10-07 13:30:00,128.3,128.31,128.2,128.23,5131.0,126.0854,126.0952,125.9871,126.0166,5131.0
2024-10-07 13:40:00,128.21,128.39,128.19,128.39,4701.0,125.997,126.1738,125.9773,126.1738,4701.0
2024-10-07 13:50:00,128.3,128.4,128.28,128.4,4818.0,126.0854,126.1837,126.0657,126.1837,4818.0
2024-10-07 14:00:00,128.4,128.44,128.26,128.43,5724.0,126.1837,126.223,126.0461,126.2132,5724.0
2024-10-07 14:10:00,128.5,128.53,128.35,128.37,3975.0,126.2819,126.3114,126.1345,126.1542,3975.0
2024-10-07 14:20:00,128.37,128.42,128.3,128.41,3116.0,126.1542,126.2033,126.0854,126.1935,3116.0
2024-10-07 14:30:00,128.37,128.43,128.06,128.26,13173.0,126.1542,126.2132,125.8495,126.0461,13173.0
2024-10-07 14:40:00,128.27,128.27,128.01,128.08,8395.0,126.0559,126.0559,125.8004,125.8692,8395.0
2024-10-07 14:50:00,128.09,128.13,127.99,128.08,8562.0,125.879,125.9183,125.7807,125.8692,8562.0
2024-10-07 15:00:00,128.11,128.44,128.08,128.44,6747.0,125.8987,126.223,125.8692,126.223,6747.0
2024-10-07 15:10:00,128.45,128.46,128.34,128.41,2612.0,126.2328,126.2426,126.1247,126.1935,2612.0
2024-10-07 15:20:00,128.4,128.52,128.38,128.47,4213.0,126.1837,126.3016,126.164,126.2525,4213.0
2024-10-07 15:30:00,128.46,128.46,128.29,128.4,6414.0,126.2426,126.2426,126.0756,126.1837,6414.0
2024-10-07 15:40:00,128.4,128.52,128.37,128.52,12426.0,126.1837,126.3016,126.1542,126.3016,12426.0
2024-10-07 15:50:00,128.51,128.86,128.51,128.76,52761.0,126.2918,126.6357,126.2918,126.5375,52761.0
2024-10-08 09:30:00,128.06,128.13,127.63,127.9,12287.0,125.8495,125.9183,125.427,125.6923,12287.0
2024-10-08 09:40:00,128.05,128.17,127.69,128.1,15443.0,125.8397,125.9576,125.4859,125.8888,15443.0
2024-10-08 09:50:00,128.1,128.15,127.73,127.98,13519.0,125.8888,125.938,125.5252,125.7709,13519.0
2024-10-08 10:00:00,128.03,128.64,127.8,128.38,48878.0,125.8201,126.4195,125.594,126.164,48878.0
2024-10-08 10:10:00,128.38,128.38,127.82,127.88,27140.0,126.164,126.164,125.6137,125.6726,27140.0
2024-10-08 10:20:00,127.88,127.99,127.65,127.75,26805.0,125.6726,125.7807,125.4466,125.5449,26805.0
2024-10-08 10:30:00,127.69,127.75,127.2,127.48,29866.0,125.4859,125.5449,125.0044,125.2796,29866.0
2024-10-08 10:40:00,127.53,128.08,127.46,127.89,19724.0,125.3287,125.8692,125.2599,125.6825,19724.0
2024-10-08 10:50:00,127.89,127.98,127.77,127.86,10342.0,125.6825,125.7709,125.5645,125.653,10342.0
2024-10-08 11:00:00,127.89,128.35,127.89,128.35,23679.0,125.6825,126.1345,125.6825,126.1345,23679.0
2024-10-08 11:10:00,128.28,128.41,128.19,128.3,11020.0,126.0657,126.1935,125.9773,126.0854,11020.0
2024-10-08 11:20:00,128.21,128.44,128.11,128.4,66700.0,125.997,126.223,125.8987,126.1837,66700.0
2024-10-08 11:30:00,128.42,128.46,128.24,128.43,5301.0,126.2033,126.2426,126.0264,126.2132,5301.0
2024-10-08 11:40:00,128.42,128.52,128.33,128.33,10841.0,126.2033,126.3016,126.1149,126.1149,10841.0
2024-10-08 11:50:00,128.31,128.5,128.3,128.43,30168.0,126.0952,126.2819,126.0854,126.2132,30168.0
2024-10-08 12:00:00,128.43,128.65,128.41,128.59,18369.0,126.2132,126.4294,126.1935,126.3704,18369.0
2024-10-08 12:10:00,128.61,128.74,128.54,128.73,9039.0,126.39,126.5178,126.3213,126.508,9039.0
2024-10-08 12:20:00,128.71,128.79,128.64,128.72,20133.0,126.4883,126.5669,126.4195,126.4981,20133.0
2024-10-08 12:30:00,128.74,128.91,128.68,128.91,11738.0,126.5178,126.6849,126.4588,126.6849,11738.0
2024-10-08 12:40:00,128.91,128.95,128.82,128.85,9612.0,126.6849,126.7242,126.5964,126.6259,9612.0
2024-10-08 12:50:00,128.85,128.85,128.54,128.6,8446.0,126.6259,126.6259,126.3213,126.3802,8446.0
2024-10-08 13:00:00,128.65,128.72,128.39,128.46,13069.0,126.4294,126.4981,126.1738,126.2426,13069.0
2024-10-08 13:10:00,128.4,128.49,127.95,127.95,19693.0,126.1837,126.2721,125.7414,125.7414,19693.0
2024-10-08 13:20:00,127.95,128.0,127.63,127.64,48134.0,125.7414,125.7906,125.427,125.4368,48134.0
2024-10-08 13:30:00,127.67,127.72,127.38,127.39,30896.0,125.4663,125.5154,125.1813,125.1911,30896.0
2024-10-08 13:40:00,127.35,127.46,127.28,127.28,23484.0,125.1518,125.2599,125.083,125.083,23484.0
2024-10-08 13:50:00,127.27,127.36,127.13,127.24,30272.0,125.0732,125.1616,124.9356,125.0437,30272.0
2024-10-08 14:00:00,127.23,127.34,127.18,127.31,18241.0,125.0339,125.142,124.9847,125.1125,18241.0
2024-10-08 14:10:00,127.28,127.6,127.27,127.54,41059.0,125.083,125.3975,125.0732,125.3385,41059.0
2024-10-08 14:20:00,127.53,127.53,127.38,127.4,12556.0,125.3287,125.3287,125.1813,125.2009,12556.0
2024-10-08 14:30:00,127.38,127.59,127.33,127.57,16221.0,125.1813,125.3877,125.1321,125.368,16221.0
2024-10-08 14:40:00,127.55,127.58,127.33,127.37,30154.0,125.3483,125.3778,125.1321,125.1715,30154.0
2024-10-08 14:50:00,127.38,127.42,127.19,127.32,28086.0,125.1813,125.2206,124.9946,125.1223,28086.0
2024-10-08 15:00:00,127.3,127.31,127.07,127.26,30266.0,125.1027,125.1125,124.8766,125.0633,30266.0
2024-10-08 15:10:00,127.26,127.46,127.26,127.32,35205.0,125.0633,125.2599,125.0633,125.1223,35205.0
2024-10-08 15:20:00,127.32,127.35,127.08,127.08,25740.0,125.1223,125.1518,124.8865,124.8865,25740.0
2024-10-08 15:30:00,127.07,127.41,127.02,127.37,82387.0,124.8766,125.2108,124.8275,125.1715,82387.0
2024-10-08 15:40:00,127.38,127.38,127.14,127.3,36236.0,125.1813,125.1813,124.9454,125.1027,36236.0
2024-10-08 15:50:00,127.3,127.44,127.18,127.18,126999.0,125.1027,125.2402,124.9847,124.9847,126999.0
2024-10-09 09:30:00,127.84,128.0,127.18,128.0,18268.0,125.6333,125.7906,124.9847,125.7906,18268.0
2024-10-09 09:40:00,128.05,128.32,127.81,128.04,6728.0,125.8397,126.1051,125.6039,125.8299,6728.0
2024-10-09 09:50:00,127.9,128.37,127.9,128.35,9707.0,125.6923,126.1542,125.6923,126.1345,9707.0
2024-10-09 10:00:00,128.25,128.31,127.86,127.92,22131.0,126.0363,126.0952,125.653,125.712,22131.0
2024-10-09 10:10:00,127.92,127.99,127.4,127.42,26487.0,125.712,125.7807,125.2009,125.2206,26487.0
2024-10-09 10:20:00,127.38,127.62,127.34,127.51,7791.0,125.1813,125.4171,125.142,125.309,7791.0
2024-10-09 10:30:00,127.54,127.88,127.53,127.88,10709.0,125.3385,125.6726,125.3287,125.6726,10709.0
2024-10-09 10:40:00,127.82,128.01,127.67,128.01,30981.0,125.6137,125.8004,125.4663,125.8004,30981.0
2024-10-09 10:50:00,128.05,128.19,127.98,128.09,8997.0,125.8397,125.9773,125.7709,125.879,8997.0
2024-10-09 11:00:00,128.06,128.31,128.06,128.26,5234.0,125.8495,126.0952,125.8495,126.0461,5234.0
2024-10-09 11:10:00,128.33,128.37,128.22,128.28,13996.0,126.1149,126.1542,126.0068,126.0657,13996.0
2024-10-09 11:20:00,128.29,128.57,128.28,128.51,23900.0,126.0756,126.3507,126.0657,126.2918,23900.0
2024-10-09 11:30:00,128.51,128.66,128.49,128.5,25671.0,126.2918,126.4392,126.2721,126.2819,25671.0
2024-10-09 11:40:00,128.46,128.59,128.38,128.59,83005.0,126.2426,126.3704,126.164,126.3704,83005.0
2024-10-09 11:50:00,128.59,128.8,128.55,128.64,8763.0,126.3704,126.5768,126.3311,126.4195,8763.0
2024-10-09 12:00:00,128.66,128.84,128.58,128.84,6665.0,126.4392,126.6161,126.3606,126.6161,6665.0
2024-10-09 12:10:00,128.85,128.85,128.6,128.61,13922.0,126.6259,126.6259,126.3802,126.39,13922.0
2024-10-09 12:20:00,128.61,128.65,128.32,128.33,12758.0,126.39,126.4294,126.1051,126.1149,12758.0
2024-10-09 12:30:00,128.32,128.38,128.28,128.31,17361.0,126.1051,126.164,126.0657,126.0952,17361.0
2024-10-09 12:40:00,128.34,128.34,128.18,128.19,8486.0,126.1247,126.1247,125.9675,125.9773,8486.0
2024-10-09 12:50:00,128.19,128.19,127.94,128.01,9003.0,125.9773,125.9773,125.7316,125.8004,9003.0
2024-10-09 13:00:00,128.01,128.05,127.98,128.02,6407.0,125.8004,125.8397,125.7709,125.8102,6407.0
2024-10-09 13:10:00,128.04,128.14,128.01,128.13,7940.0,125.8299,125.9282,125.8004,125.9183,7940.0
2024-10-09 13:20:00,128.16,128.22,128.1,128.12,11606.0,125.9478,126.0068,125.8888,125.9085,11606.0
2024-10-09 13:30:00,128.12,128.23,128.02,128.17,17683.0,125.9085,126.0166,125.8102,125.9576,17683.0
2024-10-09 13:40:00,128.18,128.27,128.11,128.12,9440.0,125.9675,126.0559,125.8987,125.9085,9440.0
2024-10-09 13:50:00,128.14,128.14,127.9,127.97,16221.0,125.9282,125.9282,125.6923,125.7611,16221.0
2024-10-09 14:00:00,127.98,128.12,127.95,128.04,11383.0,125.7709,125.9085,125.7414,125.8299,11383.0
2024-10-09 14:10:00,128.04,128.06,127.86,127.91,13275.0,125.8299,125.8495,125.653,125.7021,13275.0
2024-10-09 14:20:00,127.89,127.9,127.71,127.81,13847.0,125.6825,125.6923,125.5056,125.6039,13847.0
2024-10-09 14:30:00,127.76,127.8,127.67,127.76,12341.0,125.5547,125.594,125.4663,125.5547,12341.0
2024-10-09 14:40:00,127.76,127.83,127.71,127.8,10719.0,125.5547,125.6235,125.5056,125.594,10719.0
2024-10-09 14:50:00,127.78,127.78,127.66,127.72,11275.0,125.5744,125.5744,125.4564,125.5154,11275.0
2024-10-09 15:00:00,127.71,127.71,127.58,127.63,15314.0,125.5056,125.5056,125.3778,125.427,15314.0
2024-10-09 15:10:00,127.62,127.68,127.56,127.66,16431.0,125.4171,125.4761,125.3582,125.4564,16431.0
2024-10-09 15:20:00,127.69,127.73,127.65,127.68,19335.0,125.4859,125.5252,125.4466,125.4761,19335.0
2024-10-09 15:30:00,127.66,127.7,127.56,127.57,30966.0,125.4564,125.4958,125.3582,125.368,30966.0
2024-10-09 15:40:00,127.59,127.59,127.42,127.49,36941.0,125.3877,125.3877,125.2206,125.2894,36941.0
2024-10-09 15:50:00,127.57,127.63,127.23,127.41,196609.0,125.368,125.427,125.0339,125.2108,196609.0
2024-10-10 09:30:00,127.12,127.53,126.56,126.77,29105.0,124.9258,125.3287,124.3754,124.5818,29105.0
2024-10-10 09:40:00,126.78,127.15,126.37,126.67,30294.0,124.5916,124.9552,124.1887,124.4835,30294.0
2024-10-10 09:50:00,126.68,127.16,126.67,126.91,25255.0,124.4934,124.9651,124.4835,124.7194,25255.0
2024-10-10 10:00:00,126.83,127.33,126.83,127.14,53169.0,124.6408,125.1321,124.6408,124.9454,53169.0
2024-10-10 10:10:00,127.14,127.3,127.04,127.11,14199.0,124.9454,125.1027,124.8471,124.9159,14199.0
2024-10-10 10:20:00,127.11,127.26,127.01,127.1,14206.0,124.9159,125.0633,124.8177,124.9061,14206.0
2024-10-10 10:30:00,127.09,127.4,127.08,127.34,10118.0,124.8963,125.2009,124.8865,125.142,10118.0
2024-10-10 10:40:00,127.35,127.42,127.11,127.13,6333.0,125.1518,125.2206,124.9159,124.9356,6333.0
2024-10-10 10:50:00,127.12,127.19,126.92,127.08,11889.0,124.9258,124.9946,124.7292,124.8865,11889.0
2024-10-10 11:00:00,127.05,127.23,126.94,127.19,9511.0,124.857,125.0339,124.7489,124.9946,9511.0
2024-10-10 11:10:00,127.19,127.52,127.18,127.35,13606.0,124.9946,125.3189,124.9847,125.1518,13606.0
2024-10-10 11:20:00,127.32,127.41,127.27,127.39,6739.0,125.1223,125.2108,125.0732,125.1911,6739.0
2024-10-10 11:30:00,127.39,127.39,127.21,127.3,10485.0,125.1911,125.1911,125.0142,125.1027,10485.0
2024-10-10 11:40:00,127.27,127.32,127.22,127.25,7186.0,125.0732,125.1223,125.024,125.0535,7186.0
2024-10-10 11:50:00,127.24,127.36,127.19,127.27,7734.0,125.0437,125.1616,124.9946,125.0732,7734.0
2024-10-10 12:00:00,127.26,127.34,127.19,127.34,4963.0,125.0633,125.142,124.9946,125.142,4963.0
2024-10-10 12:10:00,127.33,127.53,127.33,127.51,4581.0,125.1321,125.3287,125.1321,125.309,4581.0
2024-10-10 12:20:00,127.5,127.5,127.41,127.44,5301.0,125.2992,125.2992,125.2108,125.2402,5301.0
2024-10-10 12:30:00,127.45,127.47,127.36,127.38,7893.0,125.2501,125.2697,125.1616,125.1813,7893.0
2024-10-10 12:40:00,127.34,127.35,127.09,127.12,11252.0,125.142,125.1518,124.8963,124.9258,11252.0
2024-10-10 12:50:00,127.14,127.29,127.14,127.18,6356.0,124.9454,125.0928,124.9454,124.9847,6356.0
2024-10-10 13:00:00,127.19,127.21,127.1,127.13,6757.0,124.9946,125.0142,124.9061,124.9356,6757.0
2024-10-10 13:10:00,127.14,127.25,127.11,127.25,6282.0,124.9454,125.0535,124.9159,125.0535,6282.0
2024-10-10 13:20:00,127.26,127.38,127.26,127.34,7094.0,125.0633,125.1813,125.0633,125.142,7094.0
2024-10-10 13:30:00,127.35,127.36,127.28,127.3,8858.0,125.1518,125.1616,125.083,125.1027,8858.0
2024-10-10 13:40:00,127.31,127.37,127.22,127.25,8313.0,125.1125,125.1715,125.024,125.0535,8313.0
2024-10-10 13:50:00,127.25,127.38,127.08,127.38,7341.0,125.0535,125.1813,124.8865,125.1813,7341.0
2024-10-10 14:00:00,127.36,127.36,127.26,127.26,7389.0,125.1616,125.1616,125.0633,125.0633,7389.0
2024-10-10 14:10:00,127.27,127.28,127.11,127.16,11662.0,125.0732,125.083,124.9159,124.9651,11662.0
2024-10-10 14:20:00,127.15,127.21,127.12,127.14,8023.0,124.9552,125.0142,124.9258,124.9454,8023.0
2024-10-10 14:30:00,127.12,127.12,127.04,127.1,9387.0,124.9258,124.9258,124.8471,124.9061,9387.0
2024-10-10 14:40:00,127.11,127.15,126.97,127.12,24367.0,124.9159,124.9552,124.7784,124.9258,24367.0
2024-10-10 14:50:00,127.11,127.17,127.03,127.17,12763.0,124.9159,124.9749,124.8373,124.9749,12763.0
2024-10-10 15:00:00,127.17,127.17,127.05,127.14,10443.0,124.9749,124.9749,124.857,124.9454,10443.0
2024-10-10 15:10:00,127.12,127.2,127.06,127.17,17377.0,124.9258,125.0044,124.8668,124.9749,17377.0
2024-10-10 15:20:00,127.18,127.22,127.05,127.08,12741.0,124.9847,125.024,124.857,124.8865,12741.0
2024-10-10 15:30:00,127.05,127.12,127.02,127.12,18212.0,124.857,124.9258,124.8275,124.9258,18212.0
2024-10-10 15:40:00,127.12,127.36,127.09,127.36,25682.0,124.9258,125.1616,124.8963,125.1616,25682.0
2024-10-10 15:50:00,127.37,127.47,127.28,127.34,112991.0,125.1715,125.2697,125.083,125.142,112991.0
2024-10-11 09:30:00,127.36,128.48,127.36,127.71,21591.0,125.1616,126.2623,125.1616,125.5056,21591.0
2024-10-11 09:40:00,127.71,127.72,127.25,127.46,10817.0,125.5056,125.5154,125.0535,125.2599,10817.0
2024-10-11 09:50:00,127.47,127.7,127.28,127.54,9996.0,125.2697,125.4958,125.083,125.3385,9996.0
2024-10-11 10:00:00,127.61,128.08,127.52,127.95,10512.0,125.4073,125.8692,125.3189,125.7414,10512.0
2024-10-11 10:10:00,128.09,128.22,127.93,127.98,6796.0,125.879,126.0068,125.7218,125.7709,6796.0
2024-10-11 10:20:00,127.97,128.2,127.89,128.05,11667.0,125.7611,125.9871,125.6825,125.8397,11667.0
2024-10-11 10:30:00,128.06,128.13,127.94,128.06,6293.0,125.8495,125.9183,125.7316,125.8495,6293.0
2024-10-11 10:40:00,128.11,128.38,128.11,128.28,5524.0,125.8987,126.164,125.8987,126.0657,5524.0
2024-10-11 10:50:00,128.28,128.33,128.15,128.15,10233.0,126.0657,126.1149,125.938,125.938,10233.0
2024-10-11 11:00:00,128.18,128.18,128.02,128.16,5705.0,125.9675,125.9675,125.8102,125.9478,5705.0
2024-10-11 11:10:00,128.11,128.26,128.09,128.16,9881.0,125.8987,126.0461,125.879,125.9478,9881.0
2024-10-11 11:20:00,128.15,128.23,128.05,128.08,6481.0,125.938,126.0166,125.8397,125.8692,6481.0
2024-10-11 11:30:00,128.08,128.29,128.05,128.25,7210.0,125.8692,126.0756,125.8397,126.0363,7210.0
2024-10-11 11:40:00,128.26,128.29,128.03,128.06,5223.0,126.0461,126.0756,125.8201,125.8495,5223.0
2024-10-11 11:50:00,128.06,128.06,127.95,127.96,4816.0,125.8495,125.8495,125.7414,125.7513,4816.0
2024-10-11 12:00:00,127.98,127.99,127.73,127.75,8323.0,125.7709,125.7807,125.5252,125.5449,8323.0
2024-10-11 12:10:00,127.71,127.74,127.62,127.66,6663.0,125.5056,125.5351,125.4171,125.4564,6663.0
2024-10-11 12:20:00,127.63,127.73,127.56,127.64,8158.0,125.427,125.5252,125.3582,125.4368,8158.0
2024-10-11 12:30:00,127.66,127.83,127.66,127.69,4312.0,125.4564,125.6235,125.4564,125.4859,4312.0
2024-10-11 12:40:00,127.66,127.74,127.6,127.68,3421.0,125.4564,125.5351,125.3975,125.4761,3421.0
2024-10-11 12:50:00,127.69,127.86,127.69,127.85,4898.0,125.4859,125.653,125.4859,125.6432,4898.0
2024-10-11 13:00:00,127.87,127.93,127.86,127.87,2816.0,125.6628,125.7218,125.653,125.6628,2816.0
2024-10-11 13:10:00,127.86,127.93,127.86,127.92,4012.0,125.653,125.7218,125.653,125.712,4012.0
2024-10-11 13:20:00,127.93,128.06,127.9,128.06,3575.0,125.7218,125.8495,125.6923,125.8495,3575.0
2024-10-11 13:30:00,128.05,128.1,128.0,128.04,6735.0,125.8397,125.8888,125.7906,125.8299,6735.0
2024-10-11 13:40:00,128.05,128.12,128.0,128.02,25515.0,125.8397,125.9085,125.7906,125.8102,25515.0
2024-10-11 13:50:00,128.03,128.12,128.02,128.1,4825.0,125.8201,125.9085,125.8102,125.8888,4825.0
2024-10-11 14:00:00,128.09,128.09,128.01,128.05,4397.0,125.879,125.879,125.8004,125.8397,4397.0
2024-10-11 14:10:00,128.04,128.16,128.03,128.12,9829.0,125.8299,125.9478,125.8201,125.9085,9829.0
2024-10-11 14:20:00,128.14,128.14,128.04,128.06,5488.0,125.9282,125.9282,125.8299,125.8495,5488.0
2024-10-11 14:30:00,128.08,128.17,127.97,128.03,9464.0,125.8692,125.9576,125.7611,125.8201,9464.0
2024-10-11 14:40:00,128.0,128.17,127.99,128.11,7494.0,125.7906,125.9576,125.7807,125.8987,7494.0
2024-10-11 14:50:00,128.1,128.17,128.07,128.14,7389.0,125.8888,125.9576,125.8594,125.9282,7389.0
2024-10-11 15:00:00,128.15,128.21,128.06,128.16,9432.0,125.938,125.997,125.8495,125.9478,9432.0
2024-10-11 15:10:00,128.16,128.31,128.16,128.3,6714.0,125.9478,126.0952,125.9478,126.0854,6714.0
2024-10-11 15:20:00,128.31,128.33,128.19,128.22,11372.0,126.0952,126.1149,125.9773,126.0068,11372.0
2024-10-11 15:30:00,128.22,128.34,128.15,128.3,13334.0,126.0068,126.1247,125.938,126.0854,13334.0
2024-10-11 15:40:00,128.29,128.38,128.23,128.38,15769.0,126.0756,126.164,126.0166,126.164,15769.0
2024-10-11 15:50:00,128.38,128.44,128.21,128.25,93470.0,126.164,126.223,125.997,126.0363,93470.0
2024-10-14 09:30:00,128.21,128.54,128.01,128.13,11809.0,125.997,126.3213,125.8004,125.9183,11809.0
2024-10-14 09:40:00,127.97,128.41,127.9,128.41,4088.0,125.7611,126.1935,125.6923,126.1935,4088.0
2024-10-14 09:50:00,128.5,128.51,128.17,128.18,31696.0,126.2819,126.2918,125.9576,125.9675,31696.0
2024-10-14 10:00:00,128.23,128.7,128.23,128.44,20845.0,126.0166,126.4785,126.0166,126.223,20845.0
2024-10-14 10:10:00,128.42,128.69,128.41,128.57,10205.0,126.2033,126.4687,126.1935,126.3507,10205.0
2024-10-14 10:20:00,128.49,128.86,128.49,128.69,9390.0,126.2721,126.6357,126.2721,126.4687,9390.0
2024-10-14 10:30:00,128.73,128.92,128.72,128.87,3871.0,126.508,126.6947,126.4981,126.6456,3871.0
2024-10-14 10:40:00,128.93,128.94,128.75,128.77,3255.0,126.7045,126.7144,126.5276,126.5473,3255.0
2024-10-14 10:50:00,128.67,128.94,128.67,128.84,8457.0,126.449,126.7144,126.449,126.6161,8457.0
2024-10-14 11:00:00,128.88,128.94,128.68,128.93,6115.0,126.6554,126.7144,126.4588,126.7045,6115.0
2024-10-14 11:10:00,128.95,129.09,128.79,128.83,29588.0,126.7242,126.8618,126.5669,126.6062,29588.0
2024-10-14 11:20:00,128.86,128.86,128.67,128.74,11448.0,126.6357,126.6357,126.449,126.5178,11448.0
2024-10-14 11:30:00,128.77,128.91,128.67,128.86,15599.0,126.5473,126.6849,126.449,126.6357,15599.0
2024-10-14 11:40:00,128.84,128.96,128.74,128.86,23018.0,126.6161,126.734,126.5178,126.6357,23018.0
2024-10-14 11:50:00,128.85,128.93,128.85,128.87,6137.0,126.6259,126.7045,126.6259,126.6456,6137.0
2024-10-14 12:00:00,128.89,128.91,128.68,128.72,50094.0,126.6652,126.6849,126.4588,126.4981,50094.0
2024-10-14 12:10:00,128.72,128.83,128.72,128.77,8241.0,126.4981,126.6062,126.4981,126.5473,8241.0
2024-10-14 12:20:00,128.73,128.84,128.72,128.79,3296.0,126.508,126.6161,126.4981,126.5669,3296.0
2024-10-14 12:30:00,128.77,128.89,128.76,128.8,9351.0,126.5473,126.6652,126.5375,126.5768,9351.0
2024-10-14 12:40:00,128.81,128.82,128.7,128.79,4528.0,126.5866,126.5964,126.4785,126.5669,4528.0
2024-10-14 12:50:00,128.81,128.9,128.81,128.88,5075.0,126.5866,126.675,126.5866,126.6554,5075.0
2024-10-14 13:00:00,128.86,128.94,128.86,128.86,6563.0,126.6357,126.7144,126.6357,126.6357,6563.0
2024-10-14 13:10:00,128.86,129.08,128.8,129.02,15546.0,126.6357,126.8519,126.5768,126.793,15546.0
2024-10-14 13:20:00,129.05,129.05,128.81,128.86,4568.0,126.8225,126.8225,126.5866,126.6357,4568.0
2024-10-14 13:30:00,128.81,128.85,128.73,128.84,47147.0,126.5866,126.6259,126.508,126.6161,47147.0
2024-10-14 13:40:00,128.81,128.97,128.62,128.62,49232.0,126.5866,126.7438,126.3999,126.3999,49232.0
2024-10-14 13:50:00,128.62,128.72,128.45,128.5,47773.0,126.3999,126.4981,126.2328,126.2819,47773.0
2024-10-14 14:00:00,128.47,128.61,128.4,128.53,37527.0,126.2525,126.39,126.1837,126.3114,37527.0
2024-10-14 14:10:00,128.53,128.54,128.38,128.39,17163.0,126.3114,126.3213,126.164,126.1738,17163.0
2024-10-14 14:20:00,128.39,128.46,128.27,128.37,18785.0,126.1738,126.2426,126.0559,126.1542,18785.0
2024-10-14 14:30:00,128.36,128.54,128.35,128.47,15785.0,126.1444,126.3213,126.1345,126.2525,15785.0
2024-10-14 14:40:00,128.47,128.53,128.44,128.5,9946.0,126.2525,126.3114,126.223,126.2819,9946.0
2024-10-14 14:50:00,128.52,128.53,128.39,128.4,28408.0,126.3016,126.3114,126.1738,126.1837,28408.0
2024-10-14 15:00:00,128.4,128.53,128.35,128.37,18691.0,126.1837,126.3114,126.1345,126.1542,18691.0
2024-10-14 15:10:00,128.38,128.42,128.28,128.32,16543.0,126.164,126.2033,126.0657,126.1051,16543.0
2024-10-14 15:20:00,128.3,128.4,128.26,128.36,14051.0,126.0854,126.1837,126.0461,126.1444,14051.0
2024-10-14 15:30:00,128.37,128.43,128.29,128.36,18083.0,126.1542,126.2132,126.0756,126.1444,18083.0
2024-10-14 15:40:00,128.38,128.41,128.25,128.41,27260.0,126.164,126.1935,126.0363,126.1935,27260.0
2024-10-14 15:50:00,128.43,128.74,128.24,128.48,199823.0,126.2132,126.5178,126.0264,126.2623,199823.0
2024-10-15 09:30:00,129.52,129.63,128.87,129.42,42648.0,127.2843,127.3924,126.6456,127.1861,42648.0
2024-10-15 09:40:00,129.44,129.85,129.17,129.78,29794.0,127.2057,127.6086,126.9404,127.5399,29794.0
2024-10-15 09:50:00,129.77,129.86,129.39,129.59,68678.0,127.53,127.6185,127.1566,127.3531,68678.0
2024-10-15 10:00:00,129.61,130.05,129.61,129.96,39068.0,127.3728,127.8052,127.3728,127.7167,39068.0
2024-10-15 10:10:00,129.96,130.84,129.91,130.84,63773.0,127.7167,128.5816,127.6676,128.5816,63773.0
2024-10-15 10:20:00,130.85,131.32,130.85,131.32,38586.0,128.5914,129.0533,128.5914,129.0533,38586.0
2024-10-15 10:30:00,131.24,131.42,130.85,131.11,29243.0,128.9746,129.1515,128.5914,128.8469,29243.0
2024-10-15 10:40:00,131.22,131.38,130.93,130.95,12097.0,128.955,129.1122,128.67,128.6897,12097.0
2024-10-15 10:50:00,130.94,131.14,130.75,131.09,34802.0,128.6798,128.8764,128.4931,128.8272,34802.0
2024-10-15 11:00:00,131.09,131.31,130.97,131.31,20550.0,128.8272,129.0434,128.7093,129.0434,20550.0
2024-10-15 11:10:00,131.28,131.28,130.9,131.2,12942.0,129.014,129.014,128.6405,128.9353,12942.0
2024-10-15 11:20:00,131.23,131.58,131.21,131.54,9682.0,128.9648,129.3088,128.9452,129.2695,9682.0
2024-10-15 11:30:00,131.58,131.63,131.39,131.55,19478.0,129.3088,129.3579,129.1221,129.2793,19478.0
2024-10-15 11:40:00,131.51,131.61,131.29,131.34,17161.0,129.24,129.3383,129.0238,129.0729,17161.0
2024-10-15 11:50:00,131.33,131.56,131.32,131.5,9306.0,129.0631,129.2891,129.0533,129.2302,9306.0
2024-10-15 12:00:00,131.5,131.58,131.37,131.49,8279.0,129.2302,129.3088,129.1024,129.2203,8279.0
2024-10-15 12:10:00,131.52,131.65,131.46,131.55,31532.0,129.2498,129.3776,129.1909,129.2793,31532.0
2024-10-15 12:20:00,131.58,131.66,131.5,131.6,7123.0,129.3088,129.3874,129.2302,129.3284,7123.0
2024-10-15 12:30:00,131.61,131.61,131.43,131.44,8826.0,129.3383,129.3383,129.1614,129.1712,8826.0
2024-10-15 12:40:00,131.46,131.49,131.33,131.34,10283.0,129.1909,129.2203,129.0631,129.0729,10283.0
2024-10-15 12:50:00,131.32,131.37,131.15,131.25,14224.0,129.0533,129.1024,128.8862,128.9845,14224.0
2024-10-15 13:00:00,131.23,131.28,131.13,131.13,8189.0,128.9648,129.014,128.8665,128.8665,8189.0
2024-10-15 13:10:00,131.15,131.17,131.04,131.07,8106.0,128.8862,128.9059,128.7781,128.8076,8106.0
2024-10-15 13:20:00,131.07,131.07,130.85,130.93,8794.0,128.8076,128.8076,128.5914,128.67,8794.0
2024-10-15 13:30:00,130.89,131.04,130.89,130.99,10723.0,128.6307,128.7781,128.6307,128.729,10723.0
2024-10-15 13:40:00,131.0,131.15,131.0,131.05,8079.0,128.7388,128.8862,128.7388,128.7879,8079.0
2024-10-15 13:50:00,131.04,131.05,130.79,130.84,8820.0,128.7781,128.7879,128.5324,128.5816,8820.0
2024-10-15 14:00:00,130.84,130.89,130.64,130.64,6167.0,128.5816,128.6307,128.385,128.385,6167.0
2024-10-15 14:10:00,130.63,130.65,130.36,130.43,10957.0,128.3752,128.3948,128.1098,128.1786,10957.0
2024-10-15 14:20:00,130.38,130.57,130.34,130.55,12466.0,128.1295,128.3162,128.0902,128.2966,12466.0
2024-10-15 14:30:00,130.56,130.58,130.45,130.47,7880.0,128.3064,128.326,128.1983,128.2179,7880.0
2024-10-15 14:40:00,130.47,130.6,130.46,130.58,11293.0,128.2179,128.3457,128.2081,128.326,11293.0
2024-10-15 14:50:00,130.58,130.69,130.55,130.64,17198.0,128.326,128.4341,128.2966,128.385,17198.0
2024-10-15 15:00:00,130.62,130.73,130.17,130.19,38126.0,128.3654,128.4735,127.9231,127.9428,38126.0
2024-10-15 15:10:00,130.21,130.46,130.17,130.45,17198.0,127.9624,128.2081,127.9231,128.1983,17198.0
2024-10-15 15:20:00,130.4,130.44,130.1,130.12,25482.0,128.1491,128.1885,127.8543,127.874,25482.0
2024-10-15 15:30:00,130.11,130.2,129.95,130.19,33289.0,127.8642,127.9526,127.7069,127.9428,33289.0
2024-10-15 15:40:00,130.19,130.25,129.96,130.08,34334.0,127.9428,128.0017,127.7167,127.8347,34334.0
2024-10-15 15:50:00,130.1,130.12,129.67,129.87,156776.0,127.8543,127.874,127.4317,127.6283,156776.0
2024-10-16 09:30:00,130.01,130.65,129.96,130.46,22314.0,127.7659,128.3948,127.7167,128.2081,22314.0
2024-10-16 09:40:00,130.57,130.93,130.46,130.64,13355.0,128.3162,128.67,128.2081,128.385,13355.0
2024-10-16 09:50:00,130.7,131.22,130.6,131.16,33609.0,128.444,128.955,128.3457,128.896,33609.0
2024-10-16 10:00:00,131.25,131.82,131.12,131.82,26972.0,128.9845,129.5446,128.8567,129.5446,26972.0
2024-10-16 10:10:00,131.77,131.84,131.32,131.56,27482.0,129.4955,129.5643,129.0533,129.2891,27482.0
2024-10-16 10:20:00,131.5,131.5,131.31,131.33,34164.0,129.2302,129.2302,129.0434,129.0631,34164.0
2024-10-16 10:30:00,131.33,131.59,131.3,131.43,21739.0,129.0631,129.3186,129.0336,129.1614,21739.0
2024-10-16 10:40:00,131.43,131.48,131.11,131.18,52082.0,129.1614,129.2105,128.8469,128.9157,52082.0
2024-10-16 10:50:00,131.21,131.37,131.2,131.31,15135.0,128.9452,129.1024,128.9353,129.0434,15135.0
2024-10-16 11:00:00,131.31,131.39,131.19,131.21,18952.0,129.0434,129.1221,128.9255,128.9452,18952.0
2024-10-16 11:10:00,131.19,131.32,131.12,131.2,20047.0,128.9255,129.0533,128.8567,128.9353,20047.0
2024-10-16 11:20:00,131.2,131.55,131.18,131.31,27662.0,128.9353,129.2793,128.9157,129.0434,27662.0
2024-10-16 11:30:00,131.31,131.44,131.17,131.19,14954.0,129.0434,129.1712,128.9059,128.9255,14954.0
2024-10-16 11:40:00,131.19,131.23,131.12,131.14,26096.0,128.9255,128.9648,128.8567,128.8764,26096.0
2024-10-16 11:50:00,131.14,131.16,130.81,130.88,48666.0,128.8764,128.896,128.5521,128.6209,48666.0
2024-10-16 12:00:00,130.88,130.9,130.65,130.8,14685.0,128.6209,128.6405,128.3948,128.5422,14685.0
2024-10-16 12:10:00,130.8,130.89,130.77,130.86,10884.0,128.5422,128.6307,128.5128,128.6012,10884.0
2024-10-16 12:20:00,130.88,130.89,130.63,130.71,41245.0,128.6209,128.6307,128.3752,128.4538,41245.0
2024-10-16 12:30:00,130.67,130.89,130.65,130.81,15055.0,128.4145,128.6307,128.3948,128.5521,15055.0
2024-10-16 12:40:00,130.81,130.88,130.68,130.69,7050.0,128.5521,128.6209,128.4243,128.4341,7050.0
2024-10-16 12:50:00,130.69,130.76,130.64,130.72,19475.0,128.4341,128.5029,128.385,128.4636,19475.0
2024-10-16 13:00:00,130.77,130.82,130.63,130.71,11133.0,128.5128,128.5619,128.3752,128.4538,11133.0
2024-10-16 13:10:00,130.71,130.77,130.43,130.45,22212.0,128.4538,128.5128,128.1786,128.1983,22212.0
2024-10-16 13:20:00,130.52,130.82,130.5,130.82,15419.0,128.2671,128.5619,128.2474,128.5619,15419.0
2024-10-16 13:30:00,130.78,130.81,130.7,130.78,8971.0,128.5226,128.5521,128.444,128.5226,8971.0
2024-10-16 13:40:00,130.78,130.84,130.75,130.77,9849.0,128.5226,128.5816,128.4931,128.5128,9849.0
2024-10-16 13:50:00,130.75,130.89,130.7,130.88,7748.0,128.4931,128.6307,128.444,128.6209,7748.0
2024-10-16 14:00:00,130.92,131.05,130.88,131.02,12826.0,128.6602,128.7879,128.6209,128.7584,12826.0
2024-10-16 14:10:00,131.05,131.14,131.02,131.05,15475.0,128.7879,128.8764,128.7584,128.7879,15475.0
2024-10-16 14:20:00,131.06,131.25,131.01,131.01,14828.0,128.7978,128.9845,128.7486,128.7486,14828.0
2024-10-16 14:30:00,131.02,131.13,130.93,130.93,12576.0,128.7584,128.8665,128.67,128.67,12576.0
2024-10-16 14:40:00,130.97,130.99,130.87,130.99,8962.0,128.7093,128.729,128.611,128.729,8962.0
2024-10-16 14:50:00,130.97,131.0,130.91,130.96,17592.0,128.7093,128.7388,128.6503,128.6995,17592.0
2024-10-16 15:00:00,130.96,130.96,130.78,130.84,15385.0,128.6995,128.6995,128.5226,128.5816,15385.0
2024-10-16 15:10:00,130.88,130.89,130.76,130.79,16634.0,128.6209,128.6307,128.5029,128.5324,16634.0
2024-10-16 15:20:00,130.8,130.88,130.64,130.77,33388.0,128.5422,128.6209,128.385,128.5128,33388.0
2024-10-16 15:30:00,130.75,130.76,130.51,130.56,27647.0,128.4931,128.5029,128.2573,128.3064,27647.0
2024-10-16 15:40:00,130.54,130.6,130.42,130.47,74262.0,128.2867,128.3457,128.1688,128.2179,74262.0
2024-10-16 15:50:00,130.47,130.54,130.23,130.31,221251.0,128.2179,128.2867,127.9821,128.0607,221251.0
2024-10-17 09:30:00,131.56,131.56,129.51,130.24,85862.0,129.2891,129.2891,127.2745,127.9919,85862.0
2024-10-17 09:40:00,130.32,132.16,130.21,131.47,57469.0,128.0705,129.8788,127.9624,129.2007,57469.0
2024-10-17 09:50:00,131.49,131.67,129.76,129.76,45321.0,129.2203,129.3972,127.5202,127.5202,45321.0
2024-10-17 10:00:00,129.89,130.02,128.75,129.64,84094.0,127.648,127.7757,126.5276,127.4023,84094.0
2024-10-17 10:10:00,129.64,130.08,129.32,129.38,69380.0,127.4023,127.8347,127.0878,127.1468,69380.0
2024-10-17 10:20:00,129.45,130.1,129.19,129.97,36856.0,127.2155,127.8543,126.96,127.7266,36856.0
2024-10-17 10:30:00,129.97,130.28,129.9,130.15,41202.0,127.7266,128.0312,127.6578,127.9035,41202.0
2024-10-17 10:40:00,130.1,130.51,130.02,130.42,24560.0,127.8543,128.2573,127.7757,128.1688,24560.0
2024-10-17 10:50:00,130.42,130.8,130.1,130.21,33055.0,128.1688,128.5422,127.8543,127.9624,33055.0
2024-10-17 11:00:00,130.25,130.48,130.16,130.42,16058.0,128.0017,128.2278,127.9133,128.1688,16058.0
2024-10-17 11:10:00,130.42,130.46,130.1,130.31,15647.0,128.1688,128.2081,127.8543,128.0607,15647.0
2024-10-17 11:20:00,130.26,130.26,129.87,129.92,11381.0,128.0116,128.0116,127.6283,127.6774,11381.0
2024-10-17 11:30:00,129.89,130.04,129.83,130.0,7478.0,127.648,127.7954,127.589,127.7561,7478.0
2024-10-17 11:40:00,130.05,130.05,129.58,129.69,13634.0,127.8052,127.8052,127.3433,127.4514,13634.0
2024-10-17 11:50:00,129.66,129.86,129.45,129.66,19387.0,127.4219,127.6185,127.2155,127.4219,19387.0
2024-10-17 12:00:00,129.66,129.75,129.54,129.65,7124.0,127.4219,127.5104,127.304,127.4121,7124.0
2024-10-17 12:10:00,129.73,129.9,129.54,129.54,14314.0,127.4907,127.6578,127.304,127.304,14314.0
2024-10-17 12:20:00,129.58,129.79,129.48,129.79,5411.0,127.3433,127.5497,127.245,127.5497,5411.0
2024-10-17 12:30:00,129.78,130.06,129.76,130.04,7806.0,127.5399,127.815,127.5202,127.7954,7806.0
2024-10-17 12:40:00,130.05,130.25,130.0,130.23,10885.0,127.8052,128.0017,127.7561,127.9821,10885.0
2024-10-17 12:50:00,130.22,130.51,130.15,130.37,18608.0,127.9723,128.2573,127.9035,128.1197,18608.0
2024-10-17 13:00:00,130.42,130.42,130.11,130.2,18828.0,128.1688,128.1688,127.8642,127.9526,18828.0
2024-10-17 13:10:00,130.22,130.38,130.02,130.04,8620.0,127.9723,128.1295,127.7757,127.7954,8620.0
2024-10-17 13:20:00,130.05,130.12,129.93,129.94,8863.0,127.8052,127.874,127.6873,127.6971,8863.0
2024-10-17 13:30:00,129.97,130.1,129.94,130.05,7425.0,127.7266,127.8543,127.6971,127.8052,7425.0
2024-10-17 13:40:00,130.04,130.26,130.02,130.19,7554.0,127.7954,128.0116,127.7757,127.9428,7554.0
2024-10-17 13:50:00,130.21,130.39,130.13,130.26,7242.0,127.9624,128.1393,127.8838,128.0116,7242.0
2024-10-17 14:00:00,130.26,130.31,129.98,130.04,11758.0,128.0116,128.0607,127.7364,127.7954,11758.0
2024-10-17 14:10:00,130.03,130.18,129.96,130.0,10672.0,127.7855,127.9329,127.7167,127.7561,10672.0
2024-10-17 14:20:00,129.99,130.34,129.98,130.34,10991.0,127.7462,128.0902,127.7364,128.0902,10991.0
2024-10-17 14:30:00,130.31,130.5,130.25,130.5,14024.0,128.0607,128.2474,128.0017,128.2474,14024.0
2024-10-17 14:40:00,130.47,130.6,130.36,130.46,16909.0,128.2179,128.3457,128.1098,128.2081,16909.0
2024-10-17 14:50:00,130.45,130.6,130.36,130.57,14100.0,128.1983,128.3457,128.1098,128.3162,14100.0
2024-10-17 15:00:00,130.56,130.8,130.52,130.8,20418.0,128.3064,128.5422,128.2671,128.5422,20418.0
2024-10-17 15:10:00,130.8,130.99,130.76,130.81,25137.0,128.5422,128.729,128.5029,128.5521,25137.0
2024-10-17 15:20:00,130.81,130.97,130.79,130.94,22030.0,128.5521,128.7093,128.5324,128.6798,22030.0
2024-10-17 15:30:00,130.94,131.26,130.85,131.25,26088.0,128.6798,128.9943,128.5914,128.9845,26088.0
2024-10-17 15:40:00,131.22,131.36,130.97,131.05,39440.0,128.955,129.0926,128.7093,128.7879,39440.0
2024-10-17 15:50:00,131.02,131.49,130.98,131.35,189989.0,128.7584,129.2203,128.7191,129.0828,189989.0
2024-10-18 09:30:00,131.93,131.93,131.06,131.7,96056.0,129.6527,129.6527,128.7978,129.4267,96056.0
2024-10-18 09:40:00,131.74,131.79,131.43,131.51,11577.0,129.466,129.5152,129.1614,129.24,11577.0
2024-10-18 09:50:00,131.52,131.52,131.16,131.25,12146.0,129.2498,129.2498,128.896,128.9845,12146.0
2024-10-18 10:00:00,131.25,131.41,131.15,131.33,15969.0,128.9845,129.1417,128.8862,129.0631,15969.0
2024-10-18 10:10:00,131.4,131.59,130.85,131.38,15543.0,129.1319,129.3186,128.5914,129.1122,15543.0
2024-10-18 10:20:00,131.39,131.48,131.07,131.19,15550.0,129.1221,129.2105,128.8076,128.9255,15550.0
2024-10-18 10:30:00,131.27,131.46,131.08,131.13,37128.0,129.0041,129.1909,128.8174,128.8665,37128.0
2024-10-18 10:40:00,131.13,131.14,130.53,130.74,9919.0,128.8665,128.8764,128.2769,128.4833,9919.0
2024-10-18 10:50:00,130.83,131.34,130.78,131.15,45370.0,128.5717,129.0729,128.5226,128.8862,45370.0
2024-10-18 11:00:00,131.15,131.69,131.15,131.69,29785.0,128.8862,129.4169,128.8862,129.4169,29785.0
2024-10-18 11:10:00,131.68,131.69,131.15,131.22,11064.0,129.4071,129.4169,128.8862,128.955,11064.0
2024-10-18 11:20:00,131.29,131.37,131.21,131.37,8937.0,129.0238,129.1024,128.9452,129.1024,8937.0
2024-10-18 11:30:00,131.4,131.47,131.29,131.44,7426.0,129.1319,129.2007,129.0238,129.1712,7426.0
2024-10-18 11:40:00,131.54,131.61,131.49,131.55,8175.0,129.2695,129.3383,129.2203,129.2793,8175.0
2024-10-18 11:50:00,131.53,131.61,131.48,131.55,5878.0,129.2596,129.3383,129.2105,129.2793,5878.0
2024-10-18 12:00:00,131.58,131.78,131.56,131.62,12873.0,129.3088,129.5053,129.2891,129.3481,12873.0
2024-10-18 12:10:00,131.61,132.13,131.55,132.11,20735.0,129.3383,129.8493,129.2793,129.8296,20735.0
2024-10-18 12:20:00,132.11,132.18,132.03,132.05,7778.0,129.8296,129.8984,129.751,129.7707,7778.0
2024-10-18 12:30:00,132.06,132.06,131.84,132.03,9555.0,129.7805,129.7805,129.5643,129.751,9555.0
2024-10-18 12:40:00,132.03,132.04,131.8,131.92,11098.0,129.751,129.7608,129.525,129.6429,11098.0
2024-10-18 12:50:00,131.92,132.06,131.73,131.73,9195.0,129.6429,129.7805,129.4562,129.4562,9195.0
2024-10-18 13:00:00,131.77,131.82,131.59,131.75,11204.0,129.4955,129.5446,129.3186,129.4758,11204.0
2024-10-18 13:10:00,131.77,131.98,131.75,131.8,5923.0,129.4955,129.7019,129.4758,129.525,5923.0
2024-10-18 13:20:00,131.81,131.86,131.71,131.74,7050.0,129.5348,129.5839,129.4365,129.466,7050.0
2024-10-18 13:30:00,131.75,131.87,131.71,131.75,11582.0,129.4758,129.5938,129.4365,129.4758,11582.0
2024-10-18 13:40:00,131.75,131.8,131.66,131.71,13328.0,129.4758,129.525,129.3874,129.4365,13328.0
2024-10-18 13:50:00,131.73,131.73,131.61,131.7,9908.0,129.4562,129.4562,129.3383,129.4267,9908.0
2024-10-18 14:00:00,131.71,131.91,131.57,131.91,10478.0,129.4365,129.6331,129.299,129.6331,10478.0
2024-10-18 14:10:00,131.91,131.98,131.86,131.9,15062.0,129.6331,129.7019,129.5839,129.6233,15062.0
2024-10-18 14:20:00,131.92,132.01,131.66,131.72,16494.0,129.6429,129.7314,129.3874,129.4464,16494.0
2024-10-18 14:30:00,131.7,131.71,131.16,131.21,22439.0,129.4267,129.4365,128.896,128.9452,22439.0
2024-10-18 14:40:00,131.21,131.35,131.16,131.19,21695.0,128.9452,129.0828,128.896,128.9255,21695.0
2024-10-18 14:50:00,131.2,131.28,130.82,130.87,39222.0,128.9353,129.014,128.5619,128.611,39222.0
2024-10-18 15:00:00,130.83,130.91,130.55,130.67,35386.0,128.5717,128.6503,128.2966,128.4145,35386.0
2024-10-18 15:10:00,130.66,130.76,130.49,130.49,21371.0,128.4047,128.5029,128.2376,128.2376,21371.0
2024-10-18 15:20:00,130.48,130.48,130.3,130.31,26006.0,128.2278,128.2278,128.0509,128.0607,26006.0
2024-10-18 15:30:00,130.39,130.41,130.13,130.14,26143.0,128.1393,128.159,127.8838,127.8936,26143.0
2024-10-18 15:40:00,130.11,130.54,130.02,130.42,73474.0,127.8642,128.2867,127.7757,128.1688,73474.0
2024-10-18 15:50:00,130.39,130.94,130.37,130.88,164133.0,128.1393,128.6798,128.1197,128.6209,164133.0
2024-10-21 09:30:00,130.53,131.24,130.44,131.24,23373.0,128.2769,128.9746,128.1885,128.9746,23373.0
2024-10-21 09:40:00,131.14,131.24,130.7,130.75,17864.0,128.8764,128.9746,128.444,128.4931,17864.0
2024-10-21 09:50:00,130.79,131.0,130.41,130.5,14029.0,128.5324,128.7388,128.159,128.2474,14029.0
2024-10-21 10:00:00,130.54,130.54,130.16,130.19,23039.0,128.2867,128.2867,127.9133,127.9428,23039.0
2024-10-21 10:10:00,130.15,130.34,130.0,130.0,15151.0,127.9035,128.0902,127.7561,127.7561,15151.0
2024-10-21 10:20:00,129.99,130.11,129.95,129.95,15654.0,127.7462,127.8642,127.7069,127.7069,15654.0
2024-10-21 10:30:00,129.89,129.9,129.66,129.81,20477.0,127.648,127.6578,127.4219,127.5693,20477.0
2024-10-21 10:40:00,129.81,129.82,129.44,129.44,14739.0,127.5693,127.5792,127.2057,127.2057,14739.0
2024-10-21 10:50:00,129.44,129.62,129.24,129.61,20751.0,127.2057,127.3826,127.0092,127.3728,20751.0
2024-10-21 11:00:00,129.62,129.62,129.21,129.24,15356.0,127.3826,127.3826,126.9797,127.0092,15356.0
2024-10-21 11:10:00,129.26,129.59,129.26,129.36,12646.0,127.0288,127.3531,127.0288,127.1271,12646.0
2024-10-21 11:20:00,129.36,129.43,129.17,129.22,10466.0,127.1271,127.1959,126.9404,126.9895,10466.0
2024-10-21 11:30:00,129.21,129.21,128.99,129.09,19606.0,126.9797,126.9797,126.7635,126.8618,19606.0
2024-10-21 11:40:00,129.07,129.3,129.07,129.23,14932.0,126.8421,127.0681,126.8421,126.9993,14932.0
2024-10-21 11:50:00,129.25,129.29,129.16,129.25,15278.0,127.019,127.0583,126.9306,127.019,15278.0
2024-10-21 12:00:00,129.27,129.27,128.92,129.07,14495.0,127.0387,127.0387,126.6947,126.8421,14495.0
2024-10-21 12:10:00,129.07,129.16,128.95,129.06,7089.0,126.8421,126.9306,126.7242,126.8323,7089.0
2024-10-21 12:20:00,129.04,129.26,129.02,129.23,8500.0,126.8126,127.0288,126.793,126.9993,8500.0
2024-10-21 12:30:00,129.23,129.26,129.11,129.15,6654.0,126.9993,127.0288,126.8814,126.9207,6654.0
2024-10-21 12:40:00,129.17,129.2,129.11,129.14,6893.0,126.9404,126.9699,126.8814,126.9109,6893.0
2024-10-21 12:50:00,129.15,129.31,129.15,129.25,11887.0,126.9207,127.078,126.9207,127.019,11887.0
2024-10-21 13:00:00,129.22,129.34,129.18,129.33,7937.0,126.9895,127.1074,126.9502,127.0976,7937.0
2024-10-21 13:10:00,129.34,129.37,129.25,129.34,9478.0,127.1074,127.1369,127.019,127.1074,9478.0
2024-10-21 13:20:00,129.34,129.4,129.28,129.28,7570.0,127.1074,127.1664,127.0485,127.0485,7570.0
2024-10-21 13:30:00,129.24,129.24,129.15,129.18,6602.0,127.0092,127.0092,126.9207,126.9502,6602.0
2024-10-21 13:40:00,129.19,129.27,129.17,129.25,7853.0,126.96,127.0387,126.9404,127.019,7853.0
2024-10-21 13:50:00,129.25,129.3,129.21,129.22,8067.0,127.019,127.0681,126.9797,126.9895,8067.0
2024-10-21 14:00:00,129.2,129.23,129.08,129.14,14173.0,126.9699,126.9993,126.8519,126.9109,14173.0
2024-10-21 14:10:00,129.15,129.15,129.0,129.07,11026.0,126.9207,126.9207,126.7733,126.8421,11026.0
2024-10-21 14:20:00,129.09,129.11,128.92,128.96,10955.0,126.8618,126.8814,126.6947,126.734,10955.0
2024-10-21 14:30:00,128.96,128.99,128.89,128.94,12626.0,126.734,126.7635,126.6652,126.7144,12626.0
2024-10-21 14:40:00,128.91,128.91,128.83,128.88,11141.0,126.6849,126.6849,126.6062,126.6554,11141.0
2024-10-21 14:50:00,128.87,128.89,128.76,128.76,13425.0,126.6456,126.6652,126.5375,126.5375,13425.0
2024-10-21 15:00:00,128.79,128.8,128.67,128.74,20480.0,126.5669,126.5768,126.449,126.5178,20480.0
2024-10-21 15:10:00,128.72,128.98,128.68,128.96,15415.0,126.4981,126.7537,126.4588,126.734,15415.0
2024-10-21 15:20:00,128.96,129.02,128.92,128.95,19595.0,126.734,126.793,126.6947,126.7242,19595.0
2024-10-21 15:30:00,128.94,128.95,128.76,128.88,21389.0,126.7144,126.7242,126.5375,126.6554,21389.0
2024-10-21 15:40:00,128.9,129.02,128.83,128.83,28465.0,126.675,126.793,126.6062,126.6062,28465.0
2024-10-21 15:50:00,128.84,128.9,128.61,128.83,137607.0,126.6161,126.675,126.39,126.6062,137607.0
2024-10-22 09:30:00,128.41,128.88,127.29,127.44,23554.0,126.1935,126.6554,125.0928,125.2402,23554.0
2024-10-22 09:40:00,127.46,127.48,127.17,127.41,5808.0,125.2599,125.2796,124.9749,125.2108,5808.0
2024-10-22 09:50:00,127.42,127.5,127.14,127.3,10707.0,125.2206,125.2992,124.9454,125.1027,10707.0
2024-10-22 10:00:00,127.3,127.43,126.95,127.04,16611.0,125.1027,125.2304,124.7587,124.8471,16611.0
2024-10-22 10:10:00,127.07,127.2,126.5,126.5,11569.0,124.8766,125.0044,124.3165,124.3165,11569.0
2024-10-22 10:20:00,126.51,126.72,126.44,126.72,23447.0,124.3263,124.5327,124.2575,124.5327,23447.0
2024-10-22 10:30:00,126.72,126.75,126.26,126.64,14238.0,124.5327,124.5622,124.0806,124.4541,14238.0
2024-10-22 10:40:00,126.75,126.95,126.73,126.95,4342.0,124.5622,124.7587,124.5425,124.7587,4342.0
2024-10-22 10:50:00,126.97,126.97,126.68,126.72,6871.0,124.7784,124.7784,124.4934,124.5327,6871.0
2024-10-22 11:00:00,126.72,126.84,126.58,126.72,13128.0,124.5327,124.6506,124.3951,124.5327,13128.0
2024-10-22 11:10:00,126.72,126.85,126.56,126.85,17184.0,124.5327,124.6604,124.3754,124.6604,17184.0
2024-10-22 11:20:00,126.83,126.83,126.63,126.72,9273.0,124.6408,124.6408,124.4442,124.5327,9273.0
2024-10-22 11:30:00,126.75,126.79,126.62,126.64,8241.0,124.5622,124.6015,124.4344,124.4541,8241.0
2024-10-22 11:40:00,126.66,126.67,126.51,126.54,8084.0,124.4737,124.4835,124.3263,124.3558,8084.0
2024-10-22 11:50:00,126.51,126.59,126.4,126.4,5082.0,124.3263,124.4049,124.2182,124.2182,5082.0
2024-10-22 12:00:00,126.38,126.46,126.05,126.12,15945.0,124.1985,124.2772,123.8742,123.943,15945.0
2024-10-22 12:10:00,126.15,126.52,126.14,126.52,11664.0,123.9725,124.3361,123.9627,124.3361,11664.0
2024-10-22 12:20:00,126.46,126.59,126.45,126.57,6415.0,124.2772,124.4049,124.2673,124.3853,6415.0
2024-10-22 12:30:00,126.57,126.7,126.56,126.67,7697.0,124.3853,124.513,124.3754,124.4835,7697.0
2024-10-22 12:40:00,126.67,126.82,126.65,126.65,9011.0,124.4835,124.6309,124.4639,124.4639,9011.0
2024-10-22 12:50:00,126.68,126.83,126.68,126.77,6971.0,124.4934,124.6408,124.4934,124.5818,6971.0
2024-10-22 13:00:00,126.74,126.83,126.72,126.81,6663.0,124.5523,124.6408,124.5327,124.6211,6663.0
2024-10-22 13:10:00,126.81,126.86,126.72,126.77,3732.0,124.6211,124.6703,124.5327,124.5818,3732.0
2024-10-22 13:20:00,126.77,126.82,126.7,126.8,4995.0,124.5818,124.6309,124.513,124.6113,4995.0
2024-10-22 13:30:00,126.8,126.99,126.75,126.97,5987.0,124.6113,124.798,124.5622,124.7784,5987.0
2024-10-22 13:40:00,127.01,127.15,127.01,127.08,6344.0,124.8177,124.9552,124.8177,124.8865,6344.0
2024-10-22 13:50:00,127.08,127.1,127.02,127.07,7526.0,124.8865,124.9061,124.8275,124.8766,7526.0
2024-10-22 14:00:00,127.05,127.08,126.92,126.92,5780.0,124.857,124.8865,124.7292,124.7292,5780.0
2024-10-22 14:10:00,126.94,127.04,126.91,127.03,7899.0,124.7489,124.8471,124.7194,124.8373,7899.0
2024-10-22 14:20:00,127.04,127.06,126.98,127.0,7833.0,124.8471,124.8668,124.7882,124.8078,7833.0
2024-10-22 14:30:00,126.99,127.04,126.84,126.92,5170.0,124.798,124.8471,124.6506,124.7292,5170.0
2024-10-22 14:40:00,126.9,126.9,126.76,126.86,9277.0,124.7096,124.7096,124.572,124.6703,9277.0
2024-10-22 14:50:00,126.86,126.87,126.81,126.84,6882.0,124.6703,124.6801,124.6211,124.6506,6882.0
2024-10-22 15:00:00,126.8,126.8,126.67,126.69,16230.0,124.6113,124.6113,124.4835,124.5032,16230.0
2024-10-22 15:10:00,126.67,127.01,126.67,126.94,16746.0,124.4835,124.8177,124.4835,124.7489,16746.0
2024-10-22 15:20:00,126.93,126.97,126.89,126.91,12471.0,124.739,124.7784,124.6997,124.7194,12471.0
2024-10-22 15:30:00,126.92,127.06,126.89,126.94,13835.0,124.7292,124.8668,124.6997,124.7489,13835.0
2024-10-22 15:40:00,126.86,126.88,126.75,126.81,22018.0,124.6703,124.6899,124.5622,124.6211,22018.0
2024-10-22 15:50:00,126.81,126.85,126.48,126.6,106392.0,124.6211,124.6604,124.2968,124.4147,106392.0
2024-10-23 09:30:00,126.3,126.76,126.0,126.0,29164.0,124.1199,124.572,123.8251,123.8251,29164.0
2024-10-23 09:40:00,126.08,126.23,126.0,126.19,7014.0,123.9037,124.0511,123.8251,124.0118,7014.0
2024-10-23 09:50:00,126.19,126.27,126.0,126.09,12665.0,124.0118,124.0904,123.8251,123.9135,12665.0
2024-10-23 10:00:00,126.07,126.8,126.06,126.77,9777.0,123.8939,124.6113,123.8841,124.5818,9777.0
2024-10-23 10:10:00,126.59,126.59,126.05,126.09,3255.0,124.4049,124.4049,123.8742,123.9135,3255.0
2024-10-23 10:20:00,126.09,126.33,125.97,126.26,21847.0,123.9135,124.1494,123.7956,124.0806,21847.0
2024-10-23 10:30:00,126.27,126.3,125.96,126.08,26946.0,124.0904,124.1199,123.7858,123.9037,26946.0
2024-10-23 10:40:00,126.11,126.26,126.06,126.21,6140.0,123.9332,124.0806,123.8841,124.0315,6140.0
2024-10-23 10:50:00,126.24,126.27,126.0,126.18,5368.0,124.061,124.0904,123.8251,124.002,5368.0
2024-10-23 11:00:00,126.17,126.18,126.0,126.01,23013.0,123.9922,124.002,123.8251,123.8349,23013.0
2024-10-23 11:10:00,126.0,126.05,125.77,125.91,9282.0,123.8251,123.8742,123.5991,123.7367,9282.0
2024-10-23 11:20:00,125.92,126.07,125.84,125.89,10862.0,123.7465,123.8939,123.6679,123.717,10862.0
2024-10-23 11:30:00,125.85,126.02,125.82,125.98,9553.0,123.6777,123.8448,123.6482,123.8054,9553.0
2024-10-23 11:40:00,126.02,126.11,125.89,126.04,20731.0,123.8448,123.9332,123.717,123.8644,20731.0
2024-10-23 11:50:00,126.04,126.17,125.99,126.07,13978.0,123.8644,123.9922,123.8153,123.8939,13978.0
2024-10-23 12:00:00,126.04,126.15,125.83,125.89,16413.0,123.8644,123.9725,123.658,123.717,16413.0
2024-10-23 12:10:00,125.91,126.01,125.83,125.97,13018.0,123.7367,123.8349,123.658,123.7956,13018.0
2024-10-23 12:20:00,125.97,126.13,125.95,125.95,6211.0,123.7956,123.9529,123.776,123.776,6211.0
2024-10-23 12:30:00,125.98,126.08,125.94,126.0,9385.0,123.8054,123.9037,123.7661,123.8251,9385.0
2024-10-23 12:40:00,126.01,126.14,126.0,126.1,12004.0,123.8349,123.9627,123.8251,123.9234,12004.0
2024-10-23 12:50:00,126.12,126.15,125.95,126.08,9247.0,123.943,123.9725,123.776,123.9037,9247.0
2024-10-23 13:00:00,126.08,126.19,125.95,125.98,11797.0,123.9037,124.0118,123.776,123.8054,11797.0
2024-10-23 13:10:00,125.98,126.02,125.79,125.8,11396.0,123.8054,123.8448,123.6187,123.6286,11396.0
2024-10-23 13:20:00,125.8,126.12,125.8,126.09,29041.0,123.6286,123.943,123.6286,123.9135,29041.0
2024-10-23 13:30:00,126.07,126.07,125.94,126.0,5054.0,123.8939,123.8939,123.7661,123.8251,5054.0
2024-10-23 13:40:00,126.0,126.1,125.89,125.96,7356.0,123.8251,123.9234,123.717,123.7858,7356.0
2024-10-23 13:50:00,125.96,126.0,125.83,125.87,8215.0,123.7858,123.8251,123.658,123.6973,8215.0
2024-10-23 14:00:00,125.87,125.87,125.43,125.49,23176.0,123.6973,123.6973,123.2649,123.3239,23176.0
2024-10-23 14:10:00,125.47,125.48,125.34,125.35,28379.0,123.3042,123.3141,123.1765,123.1863,28379.0
2024-10-23 14:20:00,125.34,125.59,125.32,125.56,12147.0,123.1765,123.4222,123.1568,123.3927,12147.0
2024-10-23 14:30:00,125.59,125.87,125.5,125.8,12474.0,123.4222,123.6973,123.3337,123.6286,12474.0
2024-10-23 14:40:00,125.8,125.8,125.6,125.66,11554.0,123.6286,123.6286,123.432,123.491,11554.0
2024-10-23 14:50:00,125.65,125.85,125.64,125.78,11455.0,123.4811,123.6777,123.4713,123.6089,11455.0
2024-10-23 15:00:00,125.78,125.81,125.61,125.8,18780.0,123.6089,123.6384,123.4418,123.6286,18780.0
2024-10-23 15:10:00,125.81,125.98,125.78,125.98,34891.0,123.6384,123.8054,123.6089,123.8054,34891.0
2024-10-23 15:20:00,125.98,126.14,125.93,126.12,28441.0,123.8054,123.9627,123.7563,123.943,28441.0
2024-10-23 15:30:00,126.13,126.25,126.07,126.16,18528.0,123.9529,124.0708,123.8939,123.9823,18528.0
2024-10-23 15:40:00,126.17,126.31,126.1,126.12,27769.0,123.9922,124.1297,123.9234,123.943,27769.0
2024-10-23 15:50:00,126.12,126.46,126.12,126.28,112451.0,123.943,124.2772,123.943,124.1003,112451.0
2024-10-24 09:30:00,126.76,126.83,125.91,126.05,15733.0,124.572,124.6408,123.7367,123.8742,15733.0
2024-10-24 09:40:00,126.04,126.37,125.9,126.11,22488.0,123.8644,124.1887,123.7268,123.9332,22488.0
2024-10-24 09:50:00,126.1,126.32,125.64,126.26,38155.0,123.9234,124.1396,123.4713,124.0806,38155.0
2024-10-24 10:00:00,126.14,126.52,126.07,126.32,11682.0,123.9627,124.3361,123.8939,124.1396,11682.0
2024-10-24 10:10:00,126.27,126.38,125.93,126.38,15610.0,124.0904,124.1985,123.7563,124.1985,15610.0
2024-10-24 10:20:00,126.27,127.12,126.27,126.98,33448.0,124.0904,124.9258,124.0904,124.7882,33448.0
2024-10-24 10:30:00,126.98,127.12,126.83,126.92,12326.0,124.7882,124.9258,124.6408,124.7292,12326.0
2024-10-24 10:40:00,126.98,127.04,126.87,127.04,13137.0,124.7882,124.8471,124.6801,124.8471,13137.0
2024-10-24 10:50:00,127.05,127.37,127.05,127.32,9804.0,124.857,125.1715,124.857,125.1223,9804.0
2024-10-24 11:00:00,127.36,127.36,126.98,127.01,18765.0,125.1616,125.1616,124.7882,124.8177,18765.0
2024-10-24 11:10:00,127.04,127.15,127.03,127.15,4167.0,124.8471,124.9552,124.8373,124.9552,4167.0
2024-10-24 11:20:00,127.14,127.15,126.76,126.98,8961.0,124.9454,124.9552,124.572,124.7882,8961.0
2024-10-24 11:30:00,126.92,126.92,126.74,126.79,7771.0,124.7292,124.7292,124.5523,124.6015,7771.0
2024-10-24 11:40:00,126.79,126.9,126.74,126.88,5650.0,124.6015,124.7096,124.5523,124.6899,5650.0
2024-10-24 11:50:00,126.85,127.13,126.84,127.04,6927.0,124.6604,124.9356,124.6506,124.8471,6927.0
2024-10-24 12:00:00,127.0,127.0,126.72,126.81,7381.0,124.8078,124.8078,124.5327,124.6211,7381.0
2024-10-24 12:10:00,126.78,126.83,126.66,126.68,10825.0,124.5916,124.6408,124.4737,124.4934,10825.0
2024-10-24 12:20:00,126.66,126.68,126.47,126.64,33940.0,124.4737,124.4934,124.287,124.4541,33940.0
2024-10-24 12:30:00,126.64,126.99,126.64,126.95,16441.0,124.4541,124.798,124.4541,124.7587,16441.0
2024-10-24 12:40:00,126.97,127.04,126.93,127.04,6598.0,124.7784,124.8471,124.739,124.8471,6598.0
2024-10-24 12:50:00,127.0,127.1,126.95,127.06,6484.0,124.8078,124.9061,124.7587,124.8668,6484.0
2024-10-24 13:00:00,127.04,127.12,127.02,127.07,6249.0,124.8471,124.9258,124.8275,124.8766,6249.0
2024-10-24 13:10:00,127.09,127.09,126.99,127.08,7516.0,124.8963,124.8963,124.798,124.8865,7516.0
2024-10-24 13:20:00,127.05,127.24,127.05,127.22,9012.0,124.857,125.0437,124.857,125.024,9012.0
2024-10-24 13:30:00,127.2,127.27,127.06,127.23,12218.0,125.0044,125.0732,124.8668,125.0339,12218.0
2024-10-24 13:40:00,127.28,127.29,127.09,127.14,12985.0,125.083,125.0928,124.8963,124.9454,12985.0
2024-10-24 13:50:00,127.13,127.19,126.95,127.04,23036.0,124.9356,124.9946,124.7587,124.8471,23036.0
2024-10-24 14:00:00,127.06,127.12,126.98,127.08,9505.0,124.8668,124.9258,124.7882,124.8865,9505.0
2024-10-24 14:10:00,127.12,127.36,127.12,127.36,8920.0,124.9258,125.1616,124.9258,125.1616,8920.0
2024-10-24 14:20:00,127.33,127.36,127.18,127.19,9991.0,125.1321,125.1616,124.9847,124.9946,9991.0
2024-10-24 14:30:00,127.21,127.22,127.12,127.19,8112.0,125.0142,125.024,124.9258,124.9946,8112.0
2024-10-24 14:40:00,127.2,127.23,127.11,127.12,7030.0,125.0044,125.0339,124.9159,124.9258,7030.0
2024-10-24 14:50:00,127.13,127.33,127.12,127.33,11734.0,124.9356,125.1321,124.9258,125.1321,11734.0
2024-10-24 15:00:00,127.31,127.47,127.24,127.47,10708.0,125.1125,125.2697,125.0437,125.2697,10708.0
2024-10-24 15:10:00,127.48,127.57,127.46,127.56,15094.0,125.2796,125.368,125.2599,125.3582,15094.0
2024-10-24 15:20:00,127.57,127.61,127.51,127.55,11912.0,125.368,125.4073,125.309,125.3483,11912.0
2024-10-24 15:30:00,127.54,127.69,127.48,127.5,13659.0,125.3385,125.4859,125.2796,125.2992,13659.0
2024-10-24 15:40:00,127.47,127.56,127.38,127.51,20952.0,125.2697,125.3582,125.1813,125.309,20952.0
2024-10-24 15:50:00,127.47,127.49,127.13,127.22,98893.0,125.2697,125.2894,124.9356,125.024,98893.0
2024-10-25 09:30:00,127.32,127.77,127.04,127.15,26383.0,125.1223,125.5645,124.8471,124.9552,26383.0
2024-10-25 09:40:00,127.12,127.52,127.09,127.25,10912.0,124.9258,125.3189,124.8963,125.0535,10912.0
2024-10-25 09:50:00,127.16,127.36,126.95,126.96,9871.0,124.9651,125.1616,124.7587,124.7685,9871.0
2024-10-25 10:00:00,127.11,127.74,127.02,127.64,14481.0,124.9159,125.5351,124.8275,125.4368,14481.0
2024-10-25 10:10:00,127.66,127.83,127.55,127.83,5224.0,125.4564,125.6235,125.3483,125.6235,5224.0
2024-10-25 10:20:00,127.76,127.77,127.57,127.77,5625.0,125.5547,125.5645,125.368,125.5645,5625.0
2024-10-25 10:30:00,127.72,127.72,127.25,127.31,7983.0,125.5154,125.5154,125.0535,125.1125,7983.0
2024-10-25 10:40:00,127.31,127.35,127.11,127.3,5973.0,125.1125,125.1518,124.9159,125.1027,5973.0
2024-10-25 10:50:00,127.28,127.32,127.14,127.14,5332.0,125.083,125.1223,124.9454,124.9454,5332.0
2024-10-25 11:00:00,127.15,127.33,127.15,127.26,5800.0,124.9552,125.1321,124.9552,125.0633,5800.0
2024-10-25 11:10:00,127.26,127.26,126.75,126.75,4270.0,125.0633,125.0633,124.5622,124.5622,4270.0
2024-10-25 11:20:00,126.8,126.86,126.65,126.72,4908.0,124.6113,124.6703,124.4639,124.5327,4908.0
2024-10-25 11:30:00,126.67,126.82,126.59,126.76,4735.0,124.4835,124.6309,124.4049,124.572,4735.0
2024-10-25 11:40:00,126.64,126.89,126.63,126.89,2983.0,124.4541,124.6997,124.4442,124.6997,2983.0
2024-10-25 11:50:00,126.89,126.99,126.84,126.99,7333.0,124.6997,124.798,124.6506,124.798,7333.0
2024-10-25 12:00:00,127.01,127.01,126.67,126.72,6359.0,124.8177,124.8177,124.4835,124.5327,6359.0
2024-10-25 12:10:00,126.7,126.87,126.69,126.81,10087.0,124.513,124.6801,124.5032,124.6211,10087.0
2024-10-25 12:20:00,126.77,126.8,126.7,126.7,3592.0,124.5818,124.6113,124.513,124.513,3592.0
2024-10-25 12:30:00,126.74,126.74,126.6,126.65,13406.0,124.5523,124.5523,124.4147,124.4639,13406.0
2024-10-25 12:40:00,126.66,126.75,126.65,126.74,5075.0,124.4737,124.5622,124.4639,124.5523,5075.0
2024-10-25 12:50:00,126.72,126.72,126.56,126.58,4567.0,124.5327,124.5327,124.3754,124.3951,4567.0
2024-10-25 13:00:00,126.58,126.65,126.45,126.65,3935.0,124.3951,124.4639,124.2673,124.4639,3935.0
2024-10-25 13:10:00,126.68,126.68,126.39,126.45,3387.0,124.4934,124.4934,124.2084,124.2673,3387.0
2024-10-25 13:20:00,126.47,126.71,126.36,126.63,4528.0,124.287,124.5228,124.1789,124.4442,4528.0
2024-10-25 13:30:00,126.62,126.66,126.53,126.58,5639.0,124.4344,124.4737,124.3459,124.3951,5639.0
2024-10-25 13:40:00,126.57,126.63,126.43,126.63,4699.0,124.3853,124.4442,124.2477,124.4442,4699.0
2024-10-25 13:50:00,126.68,126.76,126.48,126.48,8767.0,124.4934,124.572,124.2968,124.2968,8767.0
2024-10-25 14:00:00,126.49,126.57,126.39,126.55,4296.0,124.3066,124.3853,124.2084,124.3656,4296.0
2024-10-25 14:10:00,126.47,126.6,126.4,126.6,7100.0,124.287,124.4147,124.2182,124.4147,7100.0
2024-10-25 14:20:00,126.57,126.72,126.57,126.69,5298.0,124.3853,124.5327,124.3853,124.5032,5298.0
2024-10-25 14:30:00,126.66,126.77,126.63,126.76,3911.0,124.4737,124.5818,124.4442,124.572,3911.0
2024-10-25 14:40:00,126.73,126.79,126.66,126.74,6602.0,124.5425,124.6015,124.4737,124.5523,6602.0
2024-10-25 14:50:00,126.77,126.82,126.7,126.82,6378.0,124.5818,124.6309,124.513,124.6309,6378.0
2024-10-25 15:00:00,126.77,126.82,126.65,126.69,4334.0,124.5818,124.6309,124.4639,124.5032,4334.0
2024-10-25 15:10:00,126.7,126.7,126.43,126.68,7711.0,124.513,124.513,124.2477,124.4934,7711.0
2024-10-25 15:20:00,126.68,126.77,126.58,126.62,9801.0,124.4934,124.5818,124.3951,124.4344,9801.0
2024-10-25 15:30:00,126.59,126.65,126.47,126.58,11641.0,124.4049,124.4639,124.287,124.3951,11641.0
2024-10-25 15:40:00,126.56,126.62,126.44,126.59,17628.0,124.3754,124.4344,124.2575,124.4049,17628.0
2024-10-25 15:50:00,126.56,126.62,126.36,126.46,88444.0,124.3754,124.4344,124.1789,124.2772,88444.0
2024-10-28 09:30:00,128.03,128.1,127.41,127.5,45580.0,125.8201,125.8888,125.2108,125.2992,45580.0
2024-10-28 09:40:00,127.39,128.14,127.39,128.14,2959.0,125.1911,125.9282,125.1911,125.9282,2959.0
2024-10-28 09:50:00,128.1,128.36,127.84,127.84,10934.0,125.8888,126.1444,125.6333,125.6333,10934.0
2024-10-28 10:00:00,127.78,127.87,127.65,127.82,9089.0,125.5744,125.6628,125.4466,125.6137,9089.0
2024-10-28 10:10:00,127.74,128.0,127.74,127.88,5429.0,125.5351,125.7906,125.5351,125.6726,5429.0
2024-10-28 10:20:00,127.94,128.39,127.76,128.29,20841.0,125.7316,126.1738,125.5547,126.0756,20841.0
2024-10-28 10:30:00,128.29,128.37,127.86,127.86,47401.0,126.0756,126.1542,125.653,125.653,47401.0
2024-10-28 10:40:00,127.93,128.13,127.77,127.98,6257.0,125.7218,125.9183,125.5645,125.7709,6257.0
2024-10-28 10:50:00,127.94,127.95,127.81,127.85,5508.0,125.7316,125.7414,125.6039,125.6432,5508.0
2024-10-28 11:00:00,127.84,128.04,127.82,127.98,3824.0,125.6333,125.8299,125.6137,125.7709,3824.0
2024-10-28 11:10:00,128.03,128.1,127.85,127.85,4818.0,125.8201,125.8888,125.6432,125.6432,4818.0
2024-10-28 11:20:00,127.84,127.91,127.62,127.63,4339.0,125.6333,125.7021,125.4171,125.427,4339.0
2024-10-28 11:30:00,127.6,127.69,127.45,127.48,2848.0,125.3975,125.4859,125.2501,125.2796,2848.0
2024-10-28 11:40:00,127.4,127.63,127.4,127.63,12595.0,125.2009,125.427,125.2009,125.427,12595.0
2024-10-28 11:50:00,127.61,127.72,127.58,127.59,9605.0,125.4073,125.5154,125.3778,125.3877,9605.0
2024-10-28 12:00:00,127.59,127.64,127.55,127.64,4355.0,125.3877,125.4368,125.3483,125.4368,4355.0
2024-10-28 12:10:00,127.64,127.72,127.6,127.64,13249.0,125.4368,125.5154,125.3975,125.4368,13249.0
2024-10-28 12:20:00,127.63,127.68,127.62,127.66,6093.0,125.427,125.4761,125.4171,125.4564,6093.0
2024-10-28 12:30:00,127.69,127.72,127.42,127.48,12347.0,125.4859,125.5154,125.2206,125.2796,12347.0
2024-10-28 12:40:00,127.48,127.52,127.34,127.38,3598.0,125.2796,125.3189,125.142,125.1813,3598.0
2024-10-28 12:50:00,127.39,127.49,127.37,127.42,2550.0,125.1911,125.2894,125.1715,125.2206,2550.0
2024-10-28 13:00:00,127.43,127.46,127.38,127.42,3325.0,125.2304,125.2599,125.1813,125.2206,3325.0
2024-10-28 13:10:00,127.47,127.47,127.38,127.43,3722.0,125.2697,125.2697,125.1813,125.2304,3722.0
2024-10-28 13:20:00,127.45,127.51,127.45,127.47,4358.0,125.2501,125.309,125.2501,125.2697,4358.0
2024-10-28 13:30:00,127.47,127.6,127.47,127.58,5958.0,125.2697,125.3975,125.2697,125.3778,5958.0
2024-10-28 13:40:00,127.54,127.55,127.39,127.39,4426.0,125.3385,125.3483,125.1911,125.1911,4426.0
2024-10-28 13:50:00,127.43,127.46,127.35,127.35,3406.0,125.2304,125.2599,125.1518,125.1518,3406.0
2024-10-28 14:00:00,127.31,127.35,127.1,127.31,12701.0,125.1125,125.1518,124.9061,125.1125,12701.0
2024-10-28 14:10:00,127.31,127.35,127.24,127.26,3421.0,125.1125,125.1518,125.0437,125.0633,3421.0
2024-10-28 14:20:00,127.23,127.28,127.19,127.23,2464.0,125.0339,125.083,124.9946,125.0339,2464.0
2024-10-28 14:30:00,127.2,127.23,127.12,127.23,5069.0,125.0044,125.0339,124.9258,125.0339,5069.0
2024-10-28 14:40:00,127.26,127.34,127.22,127.31,10081.0,125.0633,125.142,125.024,125.1125,10081.0
2024-10-28 14:50:00,127.34,127.41,127.28,127.28,5912.0,125.142,125.2108,125.083,125.083,5912.0
2024-10-28 15:00:00,127.2,127.38,127.18,127.28,8369.0,125.0044,125.1813,124.9847,125.083,8369.0
2024-10-28 15:10:00,127.28,127.34,127.27,127.31,6513.0,125.083,125.142,125.0732,125.1125,6513.0
2024-10-28 15:20:00,127.34,127.49,127.33,127.45,9328.0,125.142,125.2894,125.1321,125.2501,9328.0
2024-10-28 15:30:00,127.45,127.8,127.38,127.78,167111.0,125.2501,125.594,125.1813,125.5744,167111.0
2024-10-28 15:40:00,127.79,127.81,127.44,127.49,33245.0,125.5842,125.6039,125.2402,125.2894,33245.0
2024-10-28 15:50:00,127.47,127.53,127.27,127.43,142279.0,125.2697,125.3287,125.0732,125.2304,142279.0
2024-10-29 09:30:00,125.96,126.57,125.86,126.0,27832.0,123.7858,124.3853,123.6875,123.8251,27832.0
2024-10-29 09:40:00,126.05,126.48,126.03,126.38,36978.0,123.8742,124.2968,123.8546,124.1985,36978.0
2024-10-29 09:50:00,126.37,126.58,126.3,126.35,8291.0,124.1887,124.3951,124.1199,124.1691,8291.0
2024-10-29 10:00:00,126.4,126.72,126.19,126.68,12633.0,124.2182,124.5327,124.0118,124.4934,12633.0
2024-10-29 10:10:00,126.68,126.7,126.39,126.52,9914.0,124.4934,124.513,124.2084,124.3361,9914.0
2024-10-29 10:20:00,126.43,126.79,126.33,126.53,18707.0,124.2477,124.6015,124.1494,124.3459,18707.0
2024-10-29 10:30:00,126.55,126.91,126.54,126.89,9378.0,124.3656,124.7194,124.3558,124.6997,9378.0
2024-10-29 10:40:00,126.85,126.86,126.55,126.58,7532.0,124.6604,124.6703,124.3656,124.3951,7532.0
2024-10-29 10:50:00,126.53,126.79,126.53,126.79,13451.0,124.3459,124.6015,124.3459,124.6015,13451.0
2024-10-29 11:00:00,126.78,126.84,126.48,126.48,18810.0,124.5916,124.6506,124.2968,124.2968,18810.0
2024-10-29 11:10:00,126.45,126.85,126.44,126.79,24594.0,124.2673,124.6604,124.2575,124.6015,24594.0
2024-10-29 11:20:00,126.81,127.0,126.75,126.98,17744.0,124.6211,124.8078,124.5622,124.7882,17744.0
2024-10-29 11:30:00,126.98,127.08,126.86,126.98,25725.0,124.7882,124.8865,124.6703,124.7882,25725.0
2024-10-29 11:40:00,126.98,127.06,126.8,126.8,15846.0,124.7882,124.8668,124.6113,124.6113,15846.0
2024-10-29 11:50:00,126.8,126.8,126.66,126.71,8155.0,124.6113,124.6113,124.4737,124.5228,8155.0
2024-10-29 12:00:00,126.74,127.03,126.7,127.03,16045.0,124.5523,124.8373,124.513,124.8373,16045.0
2024-10-29 12:10:00,127.08,127.18,127.04,127.11,15272.0,124.8865,124.9847,124.8471,124.9159,15272.0
2024-10-29 12:20:00,127.11,127.12,127.02,127.04,8106.0,124.9159,124.9258,124.8275,124.8471,8106.0
2024-10-29 12:30:00,127.05,127.21,127.0,127.13,13534.0,124.857,125.0142,124.8078,124.9356,13534.0
2024-10-29 12:40:00,127.12,127.13,126.96,127.02,19878.0,124.9258,124.9356,124.7685,124.8275,19878.0
2024-10-29 12:50:00,127.02,127.13,126.98,127.07,24236.0,124.8275,124.9356,124.7882,124.8766,24236.0
2024-10-29 13:00:00,127.07,127.25,127.03,127.06,42821.0,124.8766,125.0535,124.8373,124.8668,42821.0
2024-10-29 13:10:00,127.06,127.2,127.05,127.1,15162.0,124.8668,125.0044,124.857,124.9061,15162.0
2024-10-29 13:20:00,127.1,127.16,127.04,127.06,13971.0,124.9061,124.9651,124.8471,124.8668,13971.0
2024-10-29 13:30:00,127.06,127.09,126.76,126.85,38492.0,124.8668,124.8963,124.572,124.6604,38492.0
2024-10-29 13:40:00,126.85,126.9,126.78,126.87,6205.0,124.6604,124.7096,124.5916,124.6801,6205.0
2024-10-29 13:50:00,126.9,126.98,126.86,126.91,7505.0,124.7096,124.7882,124.6703,124.7194,7505.0
2024-10-29 14:00:00,126.95,126.95,126.86,126.91,6394.0,124.7587,124.7587,124.6703,124.7194,6394.0
2024-10-29 14:10:00,126.88,126.88,126.75,126.82,10308.0,124.6899,124.6899,124.5622,124.6309,10308.0
2024-10-29 14:20:00,126.82,126.9,126.69,126.77,118012.0,124.6309,124.7096,124.5032,124.5818,118012.0
2024-10-29 14:30:00,126.77,127.04,126.76,127.01,8491.0,124.5818,124.8471,124.572,124.8177,8491.0
2024-10-29 14:40:00,127.01,127.07,126.97,126.99,5669.0,124.8177,124.8766,124.7784,124.798,5669.0
2024-10-29 14:50:00,126.99,126.99,126.89,126.91,6333.0,124.798,124.798,124.6997,124.7194,6333.0
2024-10-29 15:00:00,126.91,126.91,126.74,126.78,6600.0,124.7194,124.7194,124.5523,124.5916,6600.0
2024-10-29 15:10:00,126.81,126.81,126.6,126.62,6737.0,124.6211,124.6211,124.4147,124.4344,6737.0
2024-10-29 15:20:00,126.62,126.65,126.58,126.65,7166.0,124.4344,124.4639,124.3951,124.4639,7166.0
2024-10-29 15:30:00,126.65,126.73,126.58,126.73,7786.0,124.4639,124.5425,124.3951,124.5425,7786.0
2024-10-29 15:40:00,126.72,126.79,126.58,126.6,12018.0,124.5327,124.6015,124.3951,124.4147,12018.0
2024-10-29 15:50:00,126.61,126.64,126.32,126.52,120273.0,124.4246,124.4541,124.1396,124.3361,120273.0
2024-10-30 09:30:00,126.5,127.54,126.3,127.48,38367.0,124.3165,125.3385,124.1199,125.2796,38367.0
2024-10-30 09:40:00,127.54,127.55,127.05,127.18,29936.0,125.3385,125.3483,124.857,124.9847,29936.0
2024-10-30 09:50:00,127.31,127.4,127.08,127.31,30140.0,125.1125,125.2009,124.8865,125.1125,30140.0
2024-10-30 10:00:00,127.38,127.38,126.86,126.92,24327.0,125.1813,125.1813,124.6703,124.7292,24327.0
2024-10-30 10:10:00,126.91,127.18,126.82,126.82,19729.0,124.7194,124.9847,124.6309,124.6309,19729.0
2024-10-30 10:20:00,126.84,126.91,126.46,126.58,26175.0,124.6506,124.7194,124.2772,124.3951,26175.0
2024-10-30 10:30:00,126.56,126.61,126.44,126.51,25283.0,124.3754,124.4246,124.2575,124.3263,25283.0
2024-10-30 10:40:00,126.43,126.56,126.27,126.45,11894.0,124.2477,124.3754,124.0904,124.2673,11894.0
2024-10-30 10:50:00,126.44,126.68,126.39,126.42,15746.0,124.2575,124.4934,124.2084,124.2378,15746.0
2024-10-30 11:00:00,126.4,126.48,126.14,126.19,14688.0,124.2182,124.2968,123.9627,124.0118,14688.0
2024-10-30 11:10:00,126.23,126.29,126.04,126.17,25925.0,124.0511,124.1101,123.8644,123.9922,25925.0
2024-10-30 11:20:00,126.17,126.24,125.95,125.98,26827.0,123.9922,124.061,123.776,123.8054,26827.0
2024-10-30 11:30:00,125.97,126.2,125.97,126.13,19741.0,123.7956,124.0216,123.7956,123.9529,19741.0
2024-10-30 11:40:00,126.14,126.16,126.0,126.07,61638.0,123.9627,123.9823,123.8251,123.8939,61638.0
2024-10-30 11:50:00,126.02,126.11,125.9,125.91,217840.0,123.8448,123.9332,123.7268,123.7367,217840.0
2024-10-30 12:00:00,125.91,126.07,125.86,125.89,61793.0,123.7367,123.8939,123.6875,123.717,61793.0
2024-10-30 12:10:00,125.88,126.22,125.76,126.16,31321.0,123.7072,124.0413,123.5892,123.9823,31321.0
2024-10-30 12:20:00,126.19,126.24,125.85,125.99,28178.0,124.0118,124.061,123.6777,123.8153,28178.0
2024-10-30 12:30:00,125.97,126.12,125.94,126.06,10764.0,123.7956,123.943,123.7661,123.8841,10764.0
2024-10-30 12:40:00,126.14,126.14,125.99,126.11,60425.0,123.9627,123.9627,123.8153,123.9332,60425.0
2024-10-30 12:50:00,126.17,126.17,125.98,126.0,7944.0,123.9922,123.9922,123.8054,123.8251,7944.0
2024-10-30 13:00:00,126.01,126.21,125.94,126.16,10687.0,123.8349,124.0315,123.7661,123.9823,10687.0
2024-10-30 13:10:00,126.18,126.2,126.15,126.2,4736.0,124.002,124.0216,123.9725,124.0216,4736.0
2024-10-30 13:20:00,126.16,126.21,125.93,125.96,14657.0,123.9823,124.0315,123.7563,123.7858,14657.0
2024-10-30 13:30:00,125.82,126.04,125.82,126.01,11212.0,123.6482,123.8644,123.6482,123.8349,11212.0
2024-10-30 13:40:00,126.01,126.21,125.99,126.16,43453.0,123.8349,124.0315,123.8153,123.9823,43453.0
2024-10-30 13:50:00,126.15,126.24,125.97,126.21,14234.0,123.9725,124.061,123.7956,124.0315,14234.0
2024-10-30 14:00:00,126.22,126.33,126.04,126.26,16807.0,124.0413,124.1494,123.8644,124.0806,16807.0
2024-10-30 14:10:00,126.26,126.27,126.09,126.14,13781.0,124.0806,124.0904,123.9135,123.9627,13781.0
2024-10-30 14:20:00,126.14,126.19,126.06,126.07,17160.0,123.9627,124.0118,123.8841,123.8939,17160.0
2024-10-30 14:30:00,126.06,126.15,125.99,125.99,12765.0,123.8841,123.9725,123.8153,123.8153,12765.0
2024-10-30 14:40:00,125.99,126.01,125.72,125.77,5839.0,123.8153,123.8349,123.5499,123.5991,5839.0
2024-10-30 14:50:00,125.77,125.95,125.73,125.89,13724.0,123.5991,123.776,123.5598,123.717,13724.0
2024-10-30 15:00:00,125.86,125.87,125.7,125.78,10461.0,123.6875,123.6973,123.5303,123.6089,10461.0
2024-10-30 15:10:00,125.8,125.85,125.7,125.73,9366.0,123.6286,123.6777,123.5303,123.5598,9366.0
2024-10-30 15:20:00,125.74,125.81,125.71,125.71,11839.0,123.5696,123.6384,123.5401,123.5401,11839.0
2024-10-30 15:30:00,125.69,125.82,125.56,125.71,21425.0,123.5204,123.6482,123.3927,123.5401,21425.0
2024-10-30 15:40:00,125.71,125.78,125.63,125.77,29290.0,123.5401,123.6089,123.4615,123.5991,29290.0
2024-10-30 15:50:00,125.76,125.8,125.5,125.67,159396.0,123.5892,123.6286,123.3337,123.5008,159396.0
2024-10-31 09:30:00,125.76,126.32,125.76,125.95,11649.0,123.5892,124.1396,123.5892,123.776,11649.0
2024-10-31 09:40:00,125.95,125.98,125.41,125.59,11425.0,123.776,123.8054,123.2453,123.4222,11425.0
2024-10-31 09:50:00,125.63,125.96,125.45,125.95,18833.0,123.4615,123.7858,123.2846,123.776,18833.0
2024-10-31 10:00:00,125.97,126.23,125.42,125.86,162227.0,123.7956,124.0511,123.2551,123.6875,162227.0
2024-10-31 10:10:00,125.88,126.0,125.59,125.75,18080.0,123.7072,123.8251,123.4222,123.5794,18080.0
2024-10-31 10:20:00,125.73,125.91,125.57,125.68,6129.0,123.5598,123.7367,123.4025,123.5106,6129.0
2024-10-31 10:30:00,125.69,125.91,125.64,125.67,6667.0,123.5204,123.7367,123.4713,123.5008,6667.0
2024-10-31 10:40:00,125.63,125.7,125.43,125.6,3151.0,123.4615,123.5303,123.2649,123.432,3151.0
2024-10-31 10:50:00,125.65,125.65,125.46,125.54,5759.0,123.4811,123.4811,123.2944,123.373,5759.0
2024-10-31 11:00:00,125.54,125.62,125.23,125.47,7004.0,123.373,123.4517,123.0684,123.3042,7004.0
2024-10-31 11:10:00,125.46,125.62,125.46,125.54,3588.0,123.2944,123.4517,123.2944,123.373,3588.0
2024-10-31 11:20:00,125.57,125.66,125.22,125.28,24389.0,123.4025,123.491,123.0586,123.1175,24389.0
2024-10-31 11:30:00,125.28,125.41,125.17,125.38,6521.0,123.1175,123.2453,123.0094,123.2158,6521.0
2024-10-31 11:40:00,125.34,125.49,125.29,125.48,3322.0,123.1765,123.3239,123.1274,123.3141,3322.0
2024-10-31 11:50:00,125.46,125.57,125.4,125.51,4728.0,123.2944,123.4025,123.2355,123.3436,4728.0
2024-10-31 12:00:00,125.55,125.58,125.37,125.41,9785.0,123.3829,123.4123,123.206,123.2453,9785.0
2024-10-31 12:10:00,125.46,125.58,125.44,125.44,4672.0,123.2944,123.4123,123.2748,123.2748,4672.0
2024-10-31 12:20:00,125.48,125.73,125.48,125.61,22517.0,123.3141,123.5598,123.3141,123.4418,22517.0
2024-10-31 12:30:00,125.57,125.57,125.38,125.41,7349.0,123.4025,123.4025,123.2158,123.2453,7349.0
2024-10-31 12:40:00,125.44,125.55,125.43,125.47,4205.0,123.2748,123.3829,123.2649,123.3042,4205.0
2024-10-31 12:50:00,125.48,125.58,125.44,125.49,9170.0,123.3141,123.4123,123.2748,123.3239,9170.0
2024-10-31 13:00:00,125.51,125.6,125.44,125.55,7276.0,123.3436,123.432,123.2748,123.3829,7276.0
2024-10-31 13:10:00,125.54,125.57,125.4,125.4,10078.0,123.373,123.4025,123.2355,123.2355,10078.0
2024-10-31 13:20:00,125.43,125.62,125.39,125.47,8932.0,123.2649,123.4517,123.2256,123.3042,8932.0
2024-10-31 13:30:00,125.47,125.47,125.35,125.41,8681.0,123.3042,123.3042,123.1863,123.2453,8681.0
2024-10-31 13:40:00,125.44,125.44,125.3,125.41,6039.0,123.2748,123.2748,123.1372,123.2453,6039.0
2024-10-31 13:50:00,125.41,125.44,125.3,125.44,8865.0,123.2453,123.2748,123.1372,123.2748,8865.0
2024-10-31 14:00:00,125.45,125.46,125.31,125.44,11348.0,123.2846,123.2944,123.147,123.2748,11348.0
2024-10-31 14:10:00,125.44,125.53,125.41,125.51,32078.0,123.2748,123.3632,123.2453,123.3436,32078.0
2024-10-31 14:20:00,125.53,125.73,125.5,125.65,53706.0,123.3632,123.5598,123.3337,123.4811,53706.0
2024-10-31 14:30:00,125.64,125.68,125.5,125.52,10451.0,123.4713,123.5106,123.3337,123.3534,10451.0
2024-10-31 14:40:00,125.53,125.53,125.33,125.36,11175.0,123.3632,123.3632,123.1667,123.1961,11175.0
2024-10-31 14:50:00,125.37,125.5,125.18,125.47,76609.0,123.206,123.3337,123.0193,123.3042,76609.0
2024-10-31 15:00:00,125.48,125.57,125.34,125.48,14351.0,123.3141,123.4025,123.1765,123.3141,14351.0
2024-10-31 15:10:00,125.52,125.52,125.28,125.34,15317.0,123.3534,123.3534,123.1175,123.1765,15317.0
2024-10-31 15:20:00,125.36,125.55,125.36,125.42,15599.0,123.1961,123.3829,123.1961,123.2551,15599.0
2024-10-31 15:30:00,125.45,125.5,125.32,125.34,28797.0,123.2846,123.3337,123.1568,123.1765,28797.0
2024-10-31 15:40:00,125.31,125.4,125.18,125.25,39988.0,123.147,123.2355,123.0193,123.088,39988.0
2024-10-31 15:50:00,125.22,125.26,124.47,124.51,254592.0,123.0586,123.0979,122.3215,122.3608,254592.0
2024-11-01 09:30:00,124.66,125.0,124.13,125.0,13817.0,122.5082,122.8424,121.9874,122.8424,13817.0
2024-11-01 09:40:00,124.87,125.13,124.67,125.04,2761.0,122.7146,122.9701,122.5181,122.8817,2761.0
2024-11-01 09:50:00,125.17,125.17,124.84,124.84,5881.0,123.0094,123.0094,122.6851,122.6851,5881.0
2024-11-01 10:00:00,124.91,125.15,124.82,125.13,10035.0,122.7539,122.9898,122.6655,122.9701,10035.0
2024-11-01 10:10:00,125.13,125.13,124.72,124.82,4621.0,122.9701,122.9701,122.5672,122.6655,4621.0
2024-11-01 10:20:00,124.79,124.8,124.63,124.76,5215.0,122.636,122.6458,122.4787,122.6065,5215.0
2024-11-01 10:30:00,124.81,124.81,124.49,124.5,2595.0,122.6556,122.6556,122.3412,122.351,2595.0
2024-11-01 10:40:00,124.5,124.55,124.17,124.21,4808.0,122.351,122.4001,122.0267,122.066,4808.0
2024-11-01 10:50:00,124.15,124.33,124.03,124.33,3372.0,122.007,122.1839,121.8891,122.1839,3372.0
2024-11-01 11:00:00,124.33,124.39,124.22,124.3,6861.0,122.1839,122.2429,122.0758,122.1544,6861.0
2024-11-01 11:10:00,124.17,124.43,124.17,124.27,4113.0,122.0267,122.2822,122.0267,122.125,4113.0
2024-11-01 11:20:00,124.22,124.53,124.21,124.53,107708.0,122.0758,122.3805,122.066,122.3805,107708.0
2024-11-01 11:30:00,124.54,124.67,124.52,124.67,9300.0,122.3903,122.5181,122.3706,122.5181,9300.0
2024-11-01 11:40:00,124.61,124.63,124.38,124.4,14273.0,122.4591,122.4787,122.2331,122.2527,14273.0
2024-11-01 11:50:00,124.35,124.41,124.29,124.32,21167.0,122.2036,122.2625,122.1446,122.1741,21167.0
2024-11-01 12:00:00,124.35,124.55,124.35,124.39,5054.0,122.2036,122.4001,122.2036,122.2429,5054.0
2024-11-01 12:10:00,124.41,124.41,124.1,124.18,3752.0,122.2625,122.2625,121.9579,122.0365,3752.0
2024-11-01 12:20:00,124.14,124.14,124.03,124.03,3439.0,121.9972,121.9972,121.8891,121.8891,3439.0
2024-11-01 12:30:00,124.06,124.23,124.03,124.11,4009.0,121.9186,122.0857,121.8891,121.9677,4009.0
2024-11-01 12:40:00,124.12,124.12,123.96,123.98,7110.0,121.9775,121.9775,121.8203,121.84,7110.0
2024-11-01 12:50:00,123.96,124.19,123.96,124.19,6862.0,121.8203,122.0463,121.8203,122.0463,6862.0
2024-11-01 13:00:00,124.2,124.28,124.15,124.17,12459.0,122.0562,122.1348,122.007,122.0267,12459.0
2024-11-01 13:10:00,124.14,124.31,124.14,124.29,5144.0,121.9972,122.1643,121.9972,122.1446,5144.0
2024-11-01 13:20:00,124.3,124.58,124.3,124.36,73913.0,122.1544,122.4296,122.1544,122.2134,73913.0
2024-11-01 13:30:00,124.36,124.41,124.22,124.41,65075.0,122.2134,122.2625,122.0758,122.2625,65075.0
2024-11-01 13:40:00,124.39,124.42,124.29,124.36,15863.0,122.2429,122.2724,122.1446,122.2134,15863.0
2024-11-01 13:50:00,124.37,124.46,124.25,124.27,20868.0,122.2232,122.3117,122.1053,122.125,20868.0
2024-11-01 14:00:00,124.27,124.44,124.27,124.4,13082.0,122.125,122.292,122.125,122.2527,13082.0
2024-11-01 14:10:00,124.42,124.62,124.38,124.58,5548.0,122.2724,122.4689,122.2331,122.4296,5548.0
2024-11-01 14:20:00,124.57,124.77,124.53,124.77,7293.0,122.4198,122.6163,122.3805,122.6163,7293.0
2024-11-01 14:30:00,124.73,124.73,124.64,124.67,4582.0,122.577,122.577,122.4886,122.5181,4582.0
2024-11-01 14:40:00,124.67,124.77,124.66,124.73,3569.0,122.5181,122.6163,122.5082,122.577,3569.0
2024-11-01 14:50:00,124.76,124.86,124.7,124.84,5857.0,122.6065,122.7048,122.5475,122.6851,5857.0
2024-11-01 15:00:00,124.83,124.83,124.73,124.74,6580.0,122.6753,122.6753,122.577,122.5868,6580.0
2024-11-01 15:10:00,124.73,124.74,124.65,124.7,10787.0,122.577,122.5868,122.4984,122.5475,10787.0
2024-11-01 15:20:00,124.69,124.92,124.69,124.79,18076.0,122.5377,122.7637,122.5377,122.636,18076.0
2024-11-01 15:30:00,124.79,124.81,124.55,124.61,13266.0,122.636,122.6556,122.4001,122.4591,13266.0
2024-11-01 15:40:00,124.61,124.71,124.52,124.54,17459.0,122.4591,122.5574,122.3706,122.3903,17459.0
2024-11-01 15:50:00,124.5,124.51,124.25,124.43,88687.0,122.351,122.3608,122.1053,122.2822,88687.0
2024-11-04 09:30:00,125.27,125.71,125.1,125.48,38842.0,123.1077,123.5401,122.9406,123.3141,38842.0
2024-11-04 09:40:00,125.48,125.7,125.24,125.5,37324.0,123.3141,123.5303,123.0782,123.3337,37324.0
2024-11-04 09:50:00,125.43,125.82,125.34,125.81,17984.0,123.2649,123.6482,123.1765,123.6384,17984.0
2024-11-04 10:00:00,125.85,126.18,125.83,126.18,14245.0,123.6777,124.002,123.658,124.002,14245.0
2024-11-04 10:10:00,126.18,126.38,126.08,126.15,14601.0,124.002,124.1985,123.9037,123.9725,14601.0
2024-11-04 10:20:00,126.18,126.38,126.16,126.28,18833.0,124.002,124.1985,123.9823,124.1003,18833.0
2024-11-04 10:30:00,126.28,126.35,126.05,126.14,17886.0,124.1003,124.1691,123.8742,123.9627,17886.0
2024-11-04 10:40:00,126.14,126.31,126.01,126.03,13236.0,123.9627,124.1297,123.8349,123.8546,13236.0
2024-11-04 10:50:00,126.06,126.14,125.98,126.09,14862.0,123.8841,123.9627,123.8054,123.9135,14862.0
2024-11-04 11:00:00,126.1,126.18,126.01,126.14,14659.0,123.9234,124.002,123.8349,123.9627,14659.0
2024-11-04 11:10:00,126.11,126.11,125.5,125.5,4689.0,123.9332,123.9332,123.3337,123.3337,4689.0
2024-11-04 11:20:00,125.59,125.6,125.33,125.38,2295.0,123.4222,123.432,123.1667,123.2158,2295.0
2024-11-04 11:30:00,125.35,125.35,124.92,125.01,4409.0,123.1863,123.1863,122.7637,122.8522,4409.0
2024-11-04 11:40:00,125.04,125.14,124.68,124.75,4172.0,122.8817,122.9799,122.5279,122.5967,4172.0
2024-11-04 11:50:00,124.76,124.92,124.76,124.92,10108.0,122.6065,122.7637,122.6065,122.7637,10108.0
2024-11-04 12:00:00,124.9,124.92,124.64,124.66,2266.0,122.7441,122.7637,122.4886,122.5082,2266.0
2024-11-04 12:10:00,124.66,124.85,124.65,124.83,4443.0,122.5082,122.6949,122.4984,122.6753,4443.0
2024-11-04 12:20:00,124.85,125.02,124.83,124.96,3175.0,122.6949,122.862,122.6753,122.803,3175.0
2024-11-04 12:30:00,125.02,125.02,124.92,125.01,2446.0,122.862,122.862,122.7637,122.8522,2446.0
2024-11-04 12:40:00,124.96,124.98,124.81,124.83,5521.0,122.803,122.8227,122.6556,122.6753,5521.0
2024-11-04 12:50:00,124.87,124.89,124.7,124.71,4975.0,122.7146,122.7343,122.5475,122.5574,4975.0
2024-11-04 13:00:00,124.71,124.71,124.34,124.34,2897.0,122.5574,122.5574,122.1938,122.1938,2897.0
2024-11-04 13:10:00,124.51,124.64,124.43,124.62,4640.0,122.3608,122.4886,122.2822,122.4689,4640.0
2024-11-04 13:20:00,124.64,124.71,124.6,124.67,6682.0,122.4886,122.5574,122.4493,122.5181,6682.0
2024-11-04 13:30:00,124.65,124.76,124.63,124.71,3369.0,122.4984,122.6065,122.4787,122.5574,3369.0
2024-11-04 13:40:00,124.72,124.78,124.69,124.71,2453.0,122.5672,122.6262,122.5377,122.5574,2453.0
2024-11-04 13:50:00,124.64,124.67,124.59,124.61,3812.0,122.4886,122.5181,122.4394,122.4591,3812.0
2024-11-04 14:00:00,124.62,124.7,124.61,124.65,3413.0,122.4689,122.5475,122.4591,122.4984,3413.0
2024-11-04 14:10:00,124.66,124.69,124.59,124.59,5263.0,122.5082,122.5377,122.4394,122.4394,5263.0
2024-11-04 14:20:00,124.62,124.62,124.5,124.5,4368.0,122.4689,122.4689,122.351,122.351,4368.0
2024-11-04 14:30:00,124.45,124.61,124.43,124.6,7344.0,122.3019,122.4591,122.2822,122.4493,7344.0
2024-11-04 14:40:00,124.59,124.6,124.45,124.55,5096.0,122.4394,122.4493,122.3019,122.4001,5096.0
2024-11-04 14:50:00,124.53,124.67,124.52,124.62,4591.0,122.3805,122.5181,122.3706,122.4689,4591.0
2024-11-04 15:00:00,124.63,124.67,124.59,124.65,3319.0,122.4787,122.5181,122.4394,122.4984,3319.0
2024-11-04 15:10:00,124.67,124.67,124.54,124.66,5827.0,122.5181,122.5181,122.3903,122.5082,5827.0
2024-11-04 15:20:00,124.63,124.7,124.57,124.65,8969.0,122.4787,122.5475,122.4198,122.4984,8969.0
2024-11-04 15:30:00,124.63,124.78,124.63,124.72,11270.0,122.4787,122.6262,122.4787,122.5672,11270.0
2024-11-04 15:40:00,124.76,124.9,124.72,124.8,15612.0,122.6065,122.7441,122.5672,122.6458,15612.0
2024-11-04 15:50:00,124.81,124.89,124.71,124.85,64385.0,122.6556,122.7343,122.5574,122.6949,64385.0
2024-11-05 09:30:00,123.77,124.01,123.31,123.81,18752.0,121.6336,121.8694,121.1815,121.6729,18752.0
2024-11-05 09:40:00,123.81,124.14,123.79,123.97,24913.0,121.6729,121.9972,121.6532,121.8301,24913.0
2024-11-05 09:50:00,123.87,124.22,123.6,124.18,57831.0,121.7319,122.0758,121.4665,122.0365,57831.0
2024-11-05 10:00:00,124.12,124.23,123.71,123.71,48070.0,121.9775,122.0857,121.5746,121.5746,48070.0
2024-11-05 10:10:00,123.69,123.77,123.15,123.21,26120.0,121.555,121.6336,121.0243,121.0833,26120.0
2024-11-05 10:20:00,123.23,123.63,123.12,123.54,17901.0,121.1029,121.496,120.9948,121.4076,17901.0
2024-11-05 10:30:00,123.59,123.85,123.46,123.84,14883.0,121.4567,121.7122,121.3289,121.7024,14883.0
2024-11-05 10:40:00,123.84,123.86,123.52,123.78,16919.0,121.7024,121.722,121.3879,121.6434,16919.0
2024-11-05 10:50:00,123.72,123.72,123.34,123.37,6079.0,121.5845,121.5845,121.211,121.2405,6079.0
2024-11-05 11:00:00,123.38,123.75,123.38,123.75,8623.0,121.2503,121.6139,121.2503,121.6139,8623.0
2024-11-05 11:10:00,123.73,123.88,123.61,123.79,13287.0,121.5943,121.7417,121.4764,121.6532,13287.0
2024-11-05 11:20:00,123.82,123.86,123.7,123.77,4952.0,121.6827,121.722,121.5648,121.6336,4952.0
2024-11-05 11:30:00,123.76,123.85,123.71,123.75,20642.0,121.6238,121.7122,121.5746,121.6139,20642.0
2024-11-05 11:40:00,123.76,123.9,123.76,123.81,18420.0,121.6238,121.7613,121.6238,121.6729,18420.0
2024-11-05 11:50:00,123.8,123.94,123.78,123.94,9213.0,121.6631,121.8007,121.6434,121.8007,9213.0
2024-11-05 12:00:00,123.94,124.07,123.85,124.05,4755.0,121.8007,121.9284,121.7122,121.9088,4755.0
2024-11-05 12:10:00,124.06,124.06,123.94,124.0,5156.0,121.9186,121.9186,121.8007,121.8596,5156.0
2024-11-05 12:20:00,124.01,124.08,123.94,124.04,6592.0,121.8694,121.9382,121.8007,121.8989,6592.0
2024-11-05 12:30:00,124.06,124.18,124.05,124.18,2759.0,121.9186,122.0365,121.9088,122.0365,2759.0
2024-11-05 12:40:00,124.18,124.44,124.18,124.41,9539.0,122.0365,122.292,122.0365,122.2625,9539.0
2024-11-05 12:50:00,124.42,124.48,124.36,124.39,8596.0,122.2724,122.3313,122.2134,122.2429,8596.0
2024-11-05 13:00:00,124.42,124.52,124.39,124.39,4123.0,122.2724,122.3706,122.2429,122.2429,4123.0
2024-11-05 13:10:00,124.42,124.43,124.29,124.33,8083.0,122.2724,122.2822,122.1446,122.1839,8083.0
2024-11-05 13:20:00,124.3,124.31,124.23,124.3,5097.0,122.1544,122.1643,122.0857,122.1544,5097.0
2024-11-05 13:30:00,124.3,124.33,124.25,124.33,4969.0,122.1544,122.1839,122.1053,122.1839,4969.0
2024-11-05 13:40:00,124.37,124.51,124.3,124.33,4471.0,122.2232,122.3608,122.1544,122.1839,4471.0
2024-11-05 13:50:00,124.3,124.42,124.28,124.4,4504.0,122.1544,122.2724,122.1348,122.2527,4504.0
2024-11-05 14:00:00,124.38,124.59,124.36,124.57,14005.0,122.2331,122.4394,122.2134,122.4198,14005.0
2024-11-05 14:10:00,124.55,124.57,124.43,124.45,5523.0,122.4001,122.4198,122.2822,122.3019,5523.0
2024-11-05 14:20:00,124.42,124.42,124.25,124.31,11104.0,122.2724,122.2724,122.1053,122.1643,11104.0
2024-11-05 14:30:00,124.29,124.56,124.29,124.53,11940.0,122.1446,122.41,122.1446,122.3805,11940.0
2024-11-05 14:40:00,124.56,124.72,124.56,124.68,9628.0,122.41,122.5672,122.41,122.5279,9628.0
2024-11-05 14:50:00,124.69,124.69,124.61,124.67,12754.0,122.5377,122.5377,122.4591,122.5181,12754.0
2024-11-05 15:00:00,124.67,124.8,124.66,124.8,9515.0,122.5181,122.6458,122.5082,122.6458,9515.0
2024-11-05 15:10:00,124.82,124.84,124.64,124.66,12382.0,122.6655,122.6851,122.4886,122.5082,12382.0
2024-11-05 15:20:00,124.67,124.76,124.6,124.75,27285.0,122.5181,122.6065,122.4493,122.5967,27285.0
2024-11-05 15:30:00,124.72,124.74,124.59,124.65,19465.0,122.5672,122.5868,122.4394,122.4984,19465.0
2024-11-05 15:40:00,124.64,124.73,124.58,124.66,39771.0,122.4886,122.577,122.4296,122.5082,39771.0
2024-11-05 15:50:00,124.66,124.79,124.56,124.64,207277.0,122.5082,122.636,122.41,122.4886,207277.0
2024-11-06 09:30:00,128.17,128.56,126.58,126.62,87961.0,125.9576,126.3409,124.3951,124.4344,87961.0
2024-11-06 09:40:00,126.62,126.72,124.8,125.12,108745.0,124.4344,124.5327,122.6458,122.9603,108745.0
2024-11-06 09:50:00,124.95,125.04,124.35,124.89,16550.0,122.7932,122.8817,122.2036,122.7343,16550.0
2024-11-06 10:00:00,124.89,125.67,124.52,125.63,50649.0,122.7343,123.5008,122.3706,123.4615,50649.0
2024-11-06 10:10:00,125.64,126.04,125.34,125.84,10226.0,123.4713,123.8644,123.1765,123.6679,10226.0
2024-11-06 10:20:00,125.84,126.22,125.75,126.03,18543.0,123.6679,124.0413,123.5794,123.8546,18543.0
2024-11-06 10:30:00,126.02,126.08,125.65,125.94,33457.0,123.8448,123.9037,123.4811,123.7661,33457.0
2024-11-06 10:40:00,125.83,125.98,125.62,125.68,11284.0,123.658,123.8054,123.4517,123.5106,11284.0
2024-11-06 10:50:00,125.61,125.63,125.34,125.39,6703.0,123.4418,123.4615,123.1765,123.2256,6703.0
2024-11-06 11:00:00,125.36,125.51,125.24,125.38,5733.0,123.1961,123.3436,123.0782,123.2158,5733.0
2024-11-06 11:10:00,125.42,125.74,125.42,125.7,4405.0,123.2551,123.5696,123.2551,123.5303,4405.0
2024-11-06 11:20:00,125.73,125.92,125.63,125.77,8448.0,123.5598,123.7465,123.4615,123.5991,8448.0
2024-11-06 11:30:00,125.78,125.89,125.66,125.72,12308.0,123.6089,123.717,123.491,123.5499,12308.0
2024-11-06 11:40:00,125.73,125.76,125.48,125.48,17175.0,123.5598,123.5892,123.3141,123.3141,17175.0
2024-11-06 11:50:00,125.54,125.56,125.36,125.45,7069.0,123.373,123.3927,123.1961,123.2846,7069.0
2024-11-06 12:00:00,125.45,125.49,125.04,125.15,9367.0,123.2846,123.3239,122.8817,122.9898,9367.0
2024-11-06 12:10:00,125.13,125.5,125.12,125.46,9987.0,122.9701,123.3337,122.9603,123.2944,9987.0
2024-11-06 12:20:00,125.42,125.58,125.4,125.54,23973.0,123.2551,123.4123,123.2355,123.373,23973.0
2024-11-06 12:30:00,125.52,125.66,125.5,125.64,7144.0,123.3534,123.491,123.3337,123.4713,7144.0
2024-11-06 12:40:00,125.63,125.87,125.63,125.82,33035.0,123.4615,123.6973,123.4615,123.6482,33035.0
2024-11-06 12:50:00,125.81,125.95,125.73,125.85,11516.0,123.6384,123.776,123.5598,123.6777,11516.0
2024-11-06 13:00:00,125.78,125.94,125.78,125.85,8498.0,123.6089,123.7661,123.6089,123.6777,8498.0
2024-11-06 13:10:00,125.84,126.14,125.84,126.12,44660.0,123.6679,123.9627,123.6679,123.943,44660.0
2024-11-06 13:20:00,126.17,126.3,126.17,126.21,4496.0,123.9922,124.1199,123.9922,124.0315,4496.0
2024-11-06 13:30:00,126.24,126.32,126.22,126.25,4152.0,124.061,124.1396,124.0413,124.0708,4152.0
2024-11-06 13:40:00,126.24,126.5,126.24,126.43,8488.0,124.061,124.3165,124.061,124.2477,8488.0
2024-11-06 13:50:00,126.44,126.44,126.21,126.21,12403.0,124.2575,124.2575,124.0315,124.0315,12403.0
2024-11-06 14:00:00,126.19,126.39,126.16,126.26,12526.0,124.0118,124.2084,123.9823,124.0806,12526.0
2024-11-06 14:10:00,126.31,126.46,126.31,126.45,6925.0,124.1297,124.2772,124.1297,124.2673,6925.0
2024-11-06 14:20:00,126.49,126.51,126.34,126.34,7892.0,124.3066,124.3263,124.1592,124.1592,7892.0
2024-11-06 14:30:00,126.35,126.48,126.23,126.29,9358.0,124.1691,124.2968,124.0511,124.1101,9358.0
2024-11-06 14:40:00,126.31,126.33,126.19,126.25,5147.0,124.1297,124.1494,124.0118,124.0708,5147.0
2024-11-06 14:50:00,126.18,126.19,126.04,126.04,9597.0,124.002,124.0118,123.8644,123.8644,9597.0
2024-11-06 15:00:00,126.01,126.04,125.76,125.82,7715.0,123.8349,123.8644,123.5892,123.6482,7715.0
2024-11-06 15:10:00,125.81,126.15,125.81,126.09,38263.0,123.6384,123.9725,123.6384,123.9135,38263.0
2024-11-06 15:20:00,126.13,126.26,126.1,126.17,12901.0,123.9529,124.0806,123.9234,123.9922,12901.0
2024-11-06 15:30:00,126.18,126.21,125.68,125.69,20312.0,124.002,124.0315,123.5106,123.5204,20312.0
2024-11-06 15:40:00,125.71,125.75,125.54,125.6,31057.0,123.5401,123.5794,123.373,123.432,31057.0
2024-11-06 15:50:00,125.6,126.01,125.58,125.77,221902.0,123.432,123.8349,123.4123,123.5991,221902.0
2024-11-07 09:30:00,126.29,126.35,125.85,125.98,11481.0,124.1101,124.1691,123.6777,123.8054,11481.0
2024-11-07 09:40:00,126.29,126.81,126.0,126.79,3541.0,124.1101,124.6211,123.8251,124.6015,3541.0
2024-11-07 09:50:00,126.79,126.87,126.45,126.56,4310.0,124.6015,124.6801,124.2673,124.3754,4310.0
2024-11-07 10:00:00,126.57,126.72,126.39,126.4,4680.0,124.3853,124.5327,124.2084,124.2182,4680.0
2024-11-07 10:10:00,126.48,126.6,126.24,126.24,5885.0,124.2968,124.4147,124.061,124.061,5885.0
2024-11-07 10:20:00,126.37,126.52,126.13,126.42,3544.0,124.1887,124.3361,123.9529,124.2378,3544.0
2024-11-07 10:30:00,126.51,126.74,126.5,126.65,5122.0,124.3263,124.5523,124.3165,124.4639,5122.0
2024-11-07 10:40:00,126.66,126.67,126.47,126.61,5986.0,124.4737,124.4835,124.287,124.4246,5986.0
2024-11-07 10:50:00,126.61,126.64,126.4,126.4,5966.0,124.4246,124.4541,124.2182,124.2182,5966.0
2024-11-07 11:00:00,126.48,126.48,126.32,126.47,2367.0,124.2968,124.2968,124.1396,124.287,2367.0
2024-11-07 11:10:00,126.4,126.67,126.28,126.62,8081.0,124.2182,124.4835,124.1003,124.4344,8081.0
2024-11-07 11:20:00,126.64,126.64,126.31,126.32,4897.0,124.4541,124.4541,124.1297,124.1396,4897.0
2024-11-07 11:30:00,126.3,126.53,126.28,126.36,7542.0,124.1199,124.3459,124.1003,124.1789,7542.0
2024-11-07 11:40:00,126.32,126.45,126.25,126.45,4982.0,124.1396,124.2673,124.0708,124.2673,4982.0
2024-11-07 11:50:00,126.44,126.56,126.43,126.51,2650.0,124.2575,124.3754,124.2477,124.3263,2650.0
2024-11-07 12:00:00,126.46,126.72,126.46,126.72,4264.0,124.2772,124.5327,124.2772,124.5327,4264.0
2024-11-07 12:10:00,126.71,126.82,126.71,126.76,3912.0,124.5228,124.6309,124.5228,124.572,3912.0
2024-11-07 12:20:00,126.75,126.9,126.71,126.89,12243.0,124.5622,124.7096,124.5228,124.6997,12243.0
2024-11-07 12:30:00,126.93,126.95,126.75,126.83,4338.0,124.739,124.7587,124.5622,124.6408,4338.0
2024-11-07 12:40:00,126.81,126.84,126.76,126.79,3498.0,124.6211,124.6506,124.572,124.6015,3498.0
2024-11-07 12:50:00,126.82,126.84,126.63,126.68,3703.0,124.6309,124.6506,124.4442,124.4934,3703.0
2024-11-07 13:00:00,126.66,126.77,126.63,126.77,2755.0,124.4737,124.5818,124.4442,124.5818,2755.0
2024-11-07 13:10:00,126.75,126.75,126.43,126.45,3773.0,124.5622,124.5622,124.2477,124.2673,3773.0
2024-11-07 13:20:00,126.44,126.56,126.44,126.49,2197.0,124.2575,124.3754,124.2575,124.3066,2197.0
2024-11-07 13:30:00,126.47,126.48,126.31,126.37,3686.0,124.287,124.2968,124.1297,124.1887,3686.0
2024-11-07 13:40:00,126.35,126.39,126.29,126.33,2343.0,124.1691,124.2084,124.1101,124.1494,2343.0
2024-11-07 13:50:00,126.33,126.37,126.16,126.28,15678.0,124.1494,124.1887,123.9823,124.1003,15678.0
2024-11-07 14:00:00,126.24,126.41,126.12,126.26,26217.0,124.061,124.228,123.943,124.0806,26217.0
2024-11-07 14:10:00,126.34,126.39,126.24,126.32,32102.0,124.1592,124.2084,124.061,124.1396,32102.0
2024-11-07 14:20:00,126.32,126.65,126.27,126.52,6550.0,124.1396,124.4639,124.0904,124.3361,6550.0
2024-11-07 14:30:00,126.52,126.74,126.5,126.55,4321.0,124.3361,124.5523,124.3165,124.3656,4321.0
2024-11-07 14:40:00,126.47,126.54,126.26,126.46,7559.0,124.287,124.3558,124.0806,124.2772,7559.0
2024-11-07 14:50:00,126.44,126.53,126.39,126.53,5502.0,124.2575,124.3459,124.2084,124.3459,5502.0
2024-11-07 15:00:00,126.59,126.6,126.43,126.43,6145.0,124.4049,124.4147,124.2477,124.2477,6145.0
2024-11-07 15:10:00,126.48,126.74,126.45,126.6,11796.0,124.2968,124.5523,124.2673,124.4147,11796.0
2024-11-07 15:20:00,126.6,126.62,126.36,126.36,8246.0,124.4147,124.4344,124.1789,124.1789,8246.0
2024-11-07 15:30:00,126.38,126.48,126.27,126.36,68069.0,124.1985,124.2968,124.0904,124.1789,68069.0
2024-11-07 15:40:00,126.37,126.51,126.29,126.38,20949.0,124.1887,124.3263,124.1101,124.1985,20949.0
2024-11-07 15:50:00,126.37,126.37,125.99,126.0,119617.0,124.1887,124.1887,123.8153,123.8251,119617.0
2024-11-08 09:30:00,125.02,125.47,125.02,125.19,10092.0,122.862,123.3042,122.862,123.0291,10092.0
2024-11-08 09:40:00,125.26,125.92,125.19,125.88,5177.0,123.0979,123.7465,123.0291,123.7072,5177.0
2024-11-08 09:50:00,125.81,125.81,125.42,125.65,7435.0,123.6384,123.6384,123.2551,123.4811,7435.0
2024-11-08 10:00:00,125.55,125.9,125.45,125.84,6181.0,123.3829,123.7268,123.2846,123.6679,6181.0
2024-11-08 10:10:00,125.91,126.08,125.82,125.9,6471.0,123.7367,123.9037,123.6482,123.7268,6471.0
2024-11-08 10:20:00,125.96,126.3,125.91,125.91,5037.0,123.7858,124.1199,123.7367,123.7367,5037.0
2024-11-08 10:30:00,125.96,126.42,125.95,126.34,16413.0,123.7858,124.2378,123.776,124.1592,16413.0
2024-11-08 10:40:00,126.37,126.49,126.06,126.13,9582.0,124.1887,124.3066,123.8841,123.9529,9582.0
2024-11-08 10:50:00,126.04,126.27,126.04,126.25,8519.0,123.8644,124.0904,123.8644,124.0708,8519.0
2024-11-08 11:00:00,126.25,126.5,126.18,126.42,7937.0,124.0708,124.3165,124.002,124.2378,7937.0
2024-11-08 11:10:00,126.44,126.5,126.24,126.3,28807.0,124.2575,124.3165,124.061,124.1199,28807.0
2024-11-08 11:20:00,126.31,126.31,126.05,126.07,8998.0,124.1297,124.1297,123.8742,123.8939,8998.0
2024-11-08 11:30:00,126.05,126.06,125.9,126.01,7951.0,123.8742,123.8841,123.7268,123.8349,7951.0
2024-11-08 11:40:00,126.0,126.16,125.94,126.11,5509.0,123.8251,123.9823,123.7661,123.9332,5509.0
2024-11-08 11:50:00,126.13,126.19,126.0,126.19,6704.0,123.9529,124.0118,123.8251,124.0118,6704.0
2024-11-08 12:00:00,126.2,126.22,126.05,126.05,10220.0,124.0216,124.0413,123.8742,123.8742,10220.0
2024-11-08 12:10:00,126.06,126.11,126.01,126.11,5167.0,123.8841,123.9332,123.8349,123.9332,5167.0
2024-11-08 12:20:00,126.1,126.2,126.06,126.17,7178.0,123.9234,124.0216,123.8841,123.9922,7178.0
2024-11-08 12:30:00,126.17,126.21,126.09,126.12,4844.0,123.9922,124.0315,123.9135,123.943,4844.0
2024-11-08 12:40:00,126.12,126.16,126.06,126.13,4564.0,123.943,123.9823,123.8841,123.9529,4564.0
2024-11-08 12:50:00,126.11,126.24,126.06,126.23,8841.0,123.9332,124.061,123.8841,124.0511,8841.0
2024-11-08 13:00:00,126.23,126.26,126.16,126.16,4860.0,124.0511,124.0806,123.9823,123.9823,4860.0
2024-11-08 13:10:00,126.2,126.2,126.06,126.15,5654.0,124.0216,124.0216,123.8841,123.9725,5654.0
2024-11-08 13:20:00,126.13,126.17,126.04,126.1,36491.0,123.9529,123.9922,123.8644,123.9234,36491.0
2024-11-08 13:30:00,126.1,126.11,125.82,125.98,13459.0,123.9234,123.9332,123.6482,123.8054,13459.0
2024-11-08 13:40:00,125.96,125.98,125.85,125.96,50105.0,123.7858,123.8054,123.6777,123.7858,50105.0
2024-11-08 13:50:00,125.96,126.1,125.92,126.08,10314.0,123.7858,123.9234,123.7465,123.9037,10314.0
2024-11-08 14:00:00,126.08,126.14,126.02,126.14,8211.0,123.9037,123.9627,123.8448,123.9627,8211.0
2024-11-08 14:10:00,126.16,126.16,125.96,125.96,9248.0,123.9823,123.9823,123.7858,123.7858,9248.0
2024-11-08 14:20:00,125.97,125.97,125.74,125.83,8011.0,123.7956,123.7956,123.5696,123.658,8011.0
2024-11-08 14:30:00,125.84,125.93,125.81,125.89,5526.0,123.6679,123.7563,123.6384,123.717,5526.0
2024-11-08 14:40:00,125.89,125.9,125.75,125.76,8584.0,123.717,123.7268,123.5794,123.5892,8584.0
2024-11-08 14:50:00,125.78,125.98,125.67,125.98,17441.0,123.6089,123.8054,123.5008,123.8054,17441.0
2024-11-08 15:00:00,125.98,126.0,125.88,126.0,22752.0,123.8054,123.8251,123.7072,123.8251,22752.0
2024-11-08 15:10:00,125.99,126.03,125.77,125.84,13557.0,123.8153,123.8546,123.5991,123.6679,13557.0
2024-11-08 15:20:00,125.85,125.85,125.75,125.78,7461.0,123.6777,123.6777,123.5794,123.6089,7461.0
2024-11-08 15:30:00,125.78,125.85,125.59,125.71,18905.0,123.6089,123.6777,123.4222,123.5401,18905.0
2024-11-08 15:40:00,125.71,125.76,125.58,125.62,25584.0,123.5401,123.5892,123.4123,123.4517,25584.0
2024-11-08 15:50:00,125.6,125.74,125.5,125.58,139233.0,123.432,123.5696,123.3337,123.4123,139233.0
2024-11-11 09:30:00,126.12,126.19,125.53,125.79,20005.0,123.943,124.0118,123.3632,123.6187,20005.0
2024-11-11 09:40:00,126.29,126.66,126.13,126.3,6489.0,124.1101,124.4737,123.9529,124.1199,6489.0
2024-11-11 09:50:00,126.29,126.66,126.28,126.56,5722.0,124.1101,124.4737,124.1003,124.3754,5722.0
2024-11-11 10:00:00,126.66,126.8,126.51,126.58,5926.0,124.4737,124.6113,124.3263,124.3951,5926.0
2024-11-11 10:10:00,126.47,126.47,126.27,126.3,4974.0,124.287,124.287,124.0904,124.1199,4974.0
2024-11-11 10:20:00,126.34,126.35,126.08,126.21,4917.0,124.1592,124.1691,123.9037,124.0315,4917.0
2024-11-11 10:30:00,126.21,126.64,126.18,126.54,12103.0,124.0315,124.4541,124.002,124.3558,12103.0
2024-11-11 10:40:00,126.61,126.72,126.37,126.46,4189.0,124.4246,124.5327,124.1887,124.2772,4189.0
2024-11-11 10:50:00,126.51,126.77,126.33,126.77,3978.0,124.3263,124.5818,124.1494,124.5818,3978.0
2024-11-11 11:00:00,126.7,126.96,126.52,126.61,8550.0,124.513,124.7685,124.3361,124.4246,8550.0
2024-11-11 11:10:00,126.66,126.74,126.53,126.71,3992.0,124.4737,124.5523,124.3459,124.5228,3992.0
2024-11-11 11:20:00,126.7,126.7,126.35,126.41,4702.0,124.513,124.513,124.1691,124.228,4702.0
2024-11-11 11:30:00,126.47,126.82,126.46,126.82,9834.0,124.287,124.6309,124.2772,124.6309,9834.0
2024-11-11 11:40:00,126.73,126.73,126.51,126.52,8443.0,124.5425,124.5425,124.3263,124.3361,8443.0
2024-11-11 11:50:00,126.57,126.77,126.46,126.77,8219.0,124.3853,124.5818,124.2772,124.5818,8219.0
2024-11-11 12:00:00,126.75,126.75,126.64,126.64,4319.0,124.5622,124.5622,124.4541,124.4541,4319.0
2024-11-11 12:10:00,126.63,126.66,126.44,126.45,5722.0,124.4442,124.4737,124.2575,124.2673,5722.0
2024-11-11 12:20:00,126.41,126.48,126.4,126.43,5766.0,124.228,124.2968,124.2182,124.2477,5766.0
2024-11-11 12:30:00,126.43,126.44,126.37,126.4,2646.0,124.2477,124.2575,124.1887,124.2182,2646.0
2024-11-11 12:40:00,126.43,126.46,126.25,126.36,6384.0,124.2477,124.2772,124.0708,124.1789,6384.0
2024-11-11 12:50:00,126.34,126.39,126.31,126.35,5025.0,124.1592,124.2084,124.1297,124.1691,5025.0
2024-11-11 13:00:00,126.35,126.35,126.14,126.22,3544.0,124.1691,124.1691,123.9627,124.0413,3544.0
2024-11-11 13:10:00,126.22,126.23,126.08,126.09,2333.0,124.0413,124.0511,123.9037,123.9135,2333.0
2024-11-11 13:20:00,126.08,126.13,126.0,126.13,5268.0,123.9037,123.9529,123.8251,123.9529,5268.0
2024-11-11 13:30:00,126.12,126.12,125.86,125.9,7210.0,123.943,123.943,123.6875,123.7268,7210.0
2024-11-11 13:40:00,125.91,126.05,125.89,126.0,3261.0,123.7367,123.8742,123.717,123.8251,3261.0
2024-11-11 13:50:00,126.01,126.09,125.92,125.93,8810.0,123.8349,123.9135,123.7465,123.7563,8810.0
2024-11-11 14:00:00,125.98,126.08,125.95,125.98,10011.0,123.8054,123.9037,123.776,123.8054,10011.0
2024-11-11 14:10:00,125.99,126.02,125.94,125.98,5710.0,123.8153,123.8448,123.7661,123.8054,5710.0
2024-11-11 14:20:00,126.0,126.02,125.92,125.96,3903.0,123.8251,123.8448,123.7465,123.7858,3903.0
2024-11-11 14:30:00,125.93,125.94,125.77,125.78,6999.0,123.7563,123.7661,123.5991,123.6089,6999.0
2024-11-11 14:40:00,125.78,125.85,125.76,125.84,5658.0,123.6089,123.6777,123.5892,123.6679,5658.0
2024-11-11 14:50:00,125.86,125.86,125.68,125.68,4797.0,123.6875,123.6875,123.5106,123.5106,4797.0
2024-11-11 15:00:00,125.69,125.73,125.56,125.68,11553.0,123.5204,123.5598,123.3927,123.5106,11553.0
2024-11-11 15:10:00,125.65,125.72,125.63,125.66,4549.0,123.4811,123.5499,123.4615,123.491,4549.0
2024-11-11 15:20:00,125.64,125.73,125.63,125.72,5671.0,123.4713,123.5598,123.4615,123.5499,5671.0
2024-11-11 15:30:00,125.72,125.74,125.64,125.69,10689.0,123.5499,123.5696,123.4713,123.5204,10689.0
2024-11-11 15:40:00,125.68,125.83,125.66,125.82,7671.0,123.5106,123.658,123.491,123.6482,7671.0
2024-11-11 15:50:00,125.78,126.0,125.7,125.97,69014.0,123.6089,123.8251,123.5303,123.7956,69014.0
2024-11-12 09:30:00,124.77,125.04,124.36,125.03,21788.0,123.3012,123.568,122.896,123.5581,21788.0
2024-11-12 09:40:00,124.95,125.11,124.3,124.35,29441.0,123.479,123.6372,122.8367,122.8861,29441.0
2024-11-12 09:50:00,124.35,124.43,124.08,124.42,28996.0,122.8861,122.9652,122.6193,122.9553,28996.0
2024-11-12 10:00:00,124.33,124.36,124.07,124.21,51424.0,122.8663,122.896,122.6094,122.7478,51424.0
2024-11-12 10:10:00,124.2,124.23,123.9,124.02,41665.0,122.7379,122.7675,122.4414,122.56,41665.0
2024-11-12 10:20:00,124.02,124.17,123.97,124.05,14668.0,122.56,122.7082,122.5106,122.5896,14668.0
2024-11-12 10:30:00,124.05,124.17,123.91,124.11,44219.0,122.5896,122.7082,122.4513,122.6489,44219.0
2024-11-12 10:40:00,124.12,124.16,123.59,123.59,12181.0,122.6588,122.6983,122.1351,122.1351,12181.0
2024-11-12 10:50:00,123.62,123.85,123.5,123.83,13217.0,122.1647,122.392,122.0461,122.3722,13217.0
2024-11-12 11:00:00,123.78,123.78,123.37,123.38,13208.0,122.3228,122.3228,121.9176,121.9275,13208.0
2024-11-12 11:10:00,123.42,123.58,123.37,123.42,11222.0,121.9671,122.1252,121.9176,121.9671,11222.0
2024-11-12 11:20:00,123.42,123.43,122.9,122.91,18054.0,121.9671,121.9769,121.4532,121.4631,18054.0
2024-11-12 11:30:00,122.91,123.19,122.84,122.84,11648.0,121.4631,121.7398,121.3939,121.3939,11648.0
2024-11-12 11:40:00,122.84,122.94,122.65,122.66,19087.0,121.3939,121.4927,121.2061,121.216,19087.0
2024-11-12 11:50:00,122.67,122.69,122.42,122.47,13454.0,121.2259,121.2457,120.9788,121.0282,13454.0
2024-11-12 12:00:00,122.44,122.6,122.39,122.46,10329.0,120.9986,121.1567,120.9492,121.0184,10329.0
2024-11-12 12:10:00,122.48,122.51,122.28,122.3,6787.0,121.0381,121.0678,120.8405,120.8602,6787.0
2024-11-12 12:20:00,122.3,122.51,122.28,122.47,6676.0,120.8602,121.0678,120.8405,121.0282,6676.0
2024-11-12 12:30:00,122.47,122.57,122.39,122.52,7775.0,121.0282,121.1271,120.9492,121.0777,7775.0
2024-11-12 12:40:00,122.51,122.51,122.22,122.22,7919.0,121.0678,121.0678,120.7812,120.7812,7919.0
2024-11-12 12:50:00,122.22,122.31,122.09,122.17,11847.0,120.7812,120.8701,120.6527,120.7318,11847.0
2024-11-12 13:00:00,122.13,122.18,122.05,122.12,10072.0,120.6922,120.7417,120.6132,120.6824,10072.0
2024-11-12 13:10:00,122.15,122.23,122.05,122.23,6054.0,120.712,120.7911,120.6132,120.7911,6054.0
2024-11-12 13:20:00,122.24,122.34,122.16,122.33,7453.0,120.801,120.8998,120.7219,120.8899,7453.0
2024-11-12 13:30:00,122.31,122.42,122.29,122.4,4469.0,120.8701,120.9788,120.8504,120.9591,4469.0
2024-11-12 13:40:00,122.4,122.52,122.33,122.46,6314.0,120.9591,121.0777,120.8899,121.0184,6314.0
2024-11-12 13:50:00,122.48,122.63,122.44,122.6,8327.0,121.0381,121.1864,120.9986,121.1567,8327.0
2024-11-12 14:00:00,122.59,122.64,122.31,122.31,14857.0,121.1468,121.1962,120.8701,120.8701,14857.0
2024-11-12 14:10:00,122.25,122.35,122.2,122.28,9449.0,120.8108,120.9097,120.7614,120.8405,9449.0
2024-11-12 14:20:00,122.29,122.44,122.22,122.34,27965.0,120.8504,120.9986,120.7812,120.8998,27965.0
2024-11-12 14:30:00,122.28,122.31,122.22,122.3,12851.0,120.8405,120.8701,120.7812,120.8602,12851.0
2024-11-12 14:40:00,122.26,122.34,122.21,122.33,6904.0,120.8207,120.8998,120.7713,120.8899,6904.0
2024-11-12 14:50:00,122.34,122.49,122.33,122.43,8008.0,120.8998,121.048,120.8899,120.9887,8008.0
2024-11-12 15:00:00,122.42,122.42,122.16,122.21,14039.0,120.9788,120.9788,120.7219,120.7713,14039.0
2024-11-12 15:10:00,122.21,122.24,122.1,122.16,7074.0,120.7713,120.801,120.6626,120.7219,7074.0
2024-11-12 15:20:00,122.15,122.16,122.04,122.12,8744.0,120.712,120.7219,120.6033,120.6824,8744.0
2024-11-12 15:30:00,122.1,122.1,121.95,121.97,10763.0,120.6626,120.6626,120.5144,120.5341,10763.0
2024-11-12 15:40:00,121.98,121.98,121.81,121.91,25911.0,120.544,120.544,120.376,120.4748,25911.0
2024-11-12 15:50:00,121.9,121.9,121.69,121.78,142291.0,120.465,120.465,120.2574,120.3464,142291.0
2024-11-13 09:30:00,122.19,122.46,121.57,122.29,34056.0,120.7515,121.0184,120.1388,120.8504,34056.0
2024-11-13 09:40:00,122.29,122.39,121.91,122.38,19319.0,120.8504,120.9492,120.4748,120.9393,19319.0
2024-11-13 09:50:00,122.3,122.77,122.09,122.77,16942.0,120.8602,121.3247,120.6527,121.3247,16942.0
2024-11-13 10:00:00,122.83,122.83,122.37,122.57,11005.0,121.384,121.384,120.9294,121.1271,11005.0
2024-11-13 10:10:00,122.73,122.81,122.53,122.69,7118.0,121.2852,121.3642,121.0875,121.2457,7118.0
2024-11-13 10:20:00,122.78,122.94,122.64,122.75,3720.0,121.3346,121.4927,121.1962,121.3049,3720.0
2024-11-13 10:30:00,122.76,123.0,122.65,122.88,7294.0,121.3148,121.552,121.2061,121.4334,7294.0
2024-11-13 10:40:00,122.88,123.06,122.78,123.04,9162.0,121.4334,121.6113,121.3346,121.5915,9162.0
2024-11-13 10:50:00,123.04,123.35,122.95,123.16,11638.0,121.5915,121.8979,121.5026,121.7101,11638.0
2024-11-13 11:00:00,123.16,123.26,123.02,123.26,5857.0,121.7101,121.8089,121.5718,121.8089,5857.0
2024-11-13 11:10:00,123.13,123.16,123.06,123.12,5823.0,121.6805,121.7101,121.6113,121.6706,5823.0
2024-11-13 11:20:00,123.06,123.18,123.04,123.09,12086.0,121.6113,121.7299,121.5915,121.6409,12086.0
2024-11-13 11:30:00,123.06,123.21,122.93,123.13,7059.0,121.6113,121.7595,121.4828,121.6805,7059.0
2024-11-13 11:40:00,123.17,123.36,123.14,123.3,4216.0,121.72,121.9078,121.6904,121.8485,4216.0
2024-11-13 11:50:00,123.3,123.3,123.09,123.2,5610.0,121.8485,121.8485,121.6409,121.7497,5610.0
2024-11-13 12:00:00,123.17,123.21,123.07,123.12,8309.0,121.72,121.7595,121.6212,121.6706,8309.0
2024-11-13 12:10:00,123.15,123.17,123.06,123.06,11991.0,121.7002,121.72,121.6113,121.6113,11991.0
2024-11-13 12:20:00,123.04,123.04,122.87,122.91,2815.0,121.5915,121.5915,121.4235,121.4631,2815.0
2024-11-13 12:30:00,122.94,122.96,122.86,122.9,6597.0,121.4927,121.5125,121.4137,121.4532,6597.0
2024-11-13 12:40:00,122.89,123.06,122.86,122.98,7148.0,121.4433,121.6113,121.4137,121.5322,7148.0
2024-11-13 12:50:00,122.98,122.99,122.88,122.95,5953.0,121.5322,121.5421,121.4334,121.5026,5953.0
2024-11-13 13:00:00,122.95,122.97,122.85,122.89,6646.0,121.5026,121.5224,121.4038,121.4433,6646.0
2024-11-13 13:10:00,122.86,123.0,122.79,123.0,9547.0,121.4137,121.552,121.3445,121.552,9547.0
2024-11-13 13:20:00,123.02,123.06,122.91,122.91,3017.0,121.5718,121.6113,121.4631,121.4631,3017.0
2024-11-13 13:30:00,122.89,122.97,122.82,122.97,4328.0,121.4433,121.5224,121.3741,121.5224,4328.0
2024-11-13 13:40:00,122.94,122.94,122.81,122.83,5365.0,121.4927,121.4927,121.3642,121.384,5365.0
2024-11-13 13:50:00,122.84,122.85,122.73,122.77,10654.0,121.3939,121.4038,121.2852,121.3247,10654.0
2024-11-13 14:00:00,122.75,122.97,122.75,122.95,11250.0,121.3049,121.5224,121.3049,121.5026,11250.0
2024-11-13 14:10:00,122.97,122.97,122.84,122.92,6142.0,121.5224,121.5224,121.3939,121.4729,6142.0
2024-11-13 14:20:00,122.89,122.95,122.78,122.78,7270.0,121.4433,121.5026,121.3346,121.3346,7270.0
2024-11-13 14:30:00,122.8,122.94,122.77,122.87,12100.0,121.3544,121.4927,121.3247,121.4235,12100.0
2024-11-13 14:40:00,122.85,122.86,122.65,122.65,13155.0,121.4038,121.4137,121.2061,121.2061,13155.0
2024-11-13 14:50:00,122.66,122.66,122.53,122.54,7044.0,121.216,121.216,121.0875,121.0974,7044.0
2024-11-13 15:00:00,122.52,122.77,122.51,122.77,14631.0,121.0777,121.3247,121.0678,121.3247,14631.0
2024-11-13 15:10:00,122.78,122.87,122.72,122.8,31781.0,121.3346,121.4235,121.2753,121.3544,31781.0
2024-11-13 15:20:00,122.81,123.14,122.79,123.13,30222.0,121.3642,121.6904,121.3445,121.6805,30222.0
2024-11-13 15:30:00,123.13,123.41,123.01,123.38,35848.0,121.6805,121.9572,121.5619,121.9275,35848.0
2024-11-13 15:40:00,123.38,123.41,123.26,123.32,29285.0,121.9275,121.9572,121.8089,121.8682,29285.0
2024-11-13 15:50:00,123.3,123.56,123.2,123.45,158472.0,121.8485,122.1054,121.7497,121.9967,158472.0
2024-11-14 09:30:00,123.37,123.95,123.37,123.77,23041.0,121.9176,122.4908,121.9176,122.3129,23041.0
2024-11-14 09:40:00,123.79,123.86,123.37,123.55,13797.0,122.3327,122.4019,121.9176,122.0955,13797.0
2024-11-14 09:50:00,123.62,123.68,123.24,123.36,7839.0,122.1647,122.224,121.7892,121.9078,7839.0
2024-11-14 10:00:00,123.25,123.32,122.94,123.02,26389.0,121.7991,121.8682,121.4927,121.5718,26389.0
2024-11-14 10:10:00,122.98,123.21,122.94,123.09,13420.0,121.5322,121.7595,121.4927,121.6409,13420.0
2024-11-14 10:20:00,123.11,123.65,123.11,123.64,10273.0,121.6607,122.1944,121.6607,122.1845,10273.0
2024-11-14 10:30:00,123.59,123.61,123.44,123.56,13109.0,122.1351,122.1548,121.9868,122.1054,13109.0
2024-11-14 10:40:00,123.5,123.5,123.39,123.39,15378.0,122.0461,122.0461,121.9374,121.9374,15378.0
2024-11-14 10:50:00,123.38,123.42,123.22,123.31,12328.0,121.9275,121.9671,121.7694,121.8584,12328.0
2024-11-14 11:00:00,123.31,123.33,122.98,122.99,16985.0,121.8584,121.8781,121.5322,121.5421,16985.0
2024-11-14 11:10:00,123.0,123.11,122.94,122.95,23067.0,121.552,121.6607,121.4927,121.5026,23067.0
2024-11-14 11:20:00,122.96,122.99,122.84,122.89,40309.0,121.5125,121.5421,121.3939,121.4433,40309.0
2024-11-14 11:30:00,122.91,123.11,122.91,123.04,7295.0,121.4631,121.6607,121.4631,121.5915,7295.0
2024-11-14 11:40:00,123.02,123.02,122.66,122.67,7431.0,121.5718,121.5718,121.216,121.2259,7431.0
2024-11-14 11:50:00,122.64,122.66,122.49,122.66,9089.0,121.1962,121.216,121.048,121.216,9089.0
2024-11-14 12:00:00,122.68,122.8,122.62,122.65,10704.0,121.2358,121.3544,121.1765,121.2061,10704.0
2024-11-14 12:10:00,122.65,122.7,122.54,122.67,6795.0,121.2061,121.2555,121.0974,121.2259,6795.0
2024-11-14 12:20:00,122.68,122.77,122.66,122.7,8630.0,121.2358,121.3247,121.216,121.2555,8630.0
2024-11-14 12:30:00,122.7,122.75,122.55,122.68,10258.0,121.2555,121.3049,121.1073,121.2358,10258.0
2024-11-14 12:40:00,122.66,122.82,122.66,122.77,10956.0,121.216,121.3741,121.216,121.3247,10956.0
2024-11-14 12:50:00,122.79,123.04,122.75,123.04,5820.0,121.3445,121.5915,121.3049,121.5915,5820.0
2024-11-14 13:00:00,123.06,123.15,123.06,123.13,4529.0,121.6113,121.7002,121.6113,121.6805,4529.0
2024-11-14 13:10:00,123.11,123.21,123.08,123.2,9143.0,121.6607,121.7595,121.6311,121.7497,9143.0
2024-11-14 13:20:00,123.24,123.3,123.16,123.2,14265.0,121.7892,121.8485,121.7101,121.7497,14265.0
2024-11-14 13:30:00,123.2,123.28,123.2,123.24,14565.0,121.7497,121.8287,121.7497,121.7892,14565.0
2024-11-14 13:40:00,123.26,123.33,123.08,123.11,13242.0,121.8089,121.8781,121.6311,121.6607,13242.0
2024-11-14 13:50:00,123.09,123.12,122.97,123.02,9617.0,121.6409,121.6706,121.5224,121.5718,9617.0
2024-11-14 14:00:00,123.01,123.38,123.0,123.2,5240.0,121.5619,121.9275,121.552,121.7497,5240.0
2024-11-14 14:10:00,123.24,123.35,123.17,123.34,10703.0,121.7892,121.8979,121.72,121.888,10703.0
2024-11-14 14:20:00,123.36,123.41,123.3,123.41,13848.0,121.9078,121.9572,121.8485,121.9572,13848.0
2024-11-14 14:30:00,123.4,123.49,123.36,123.49,13899.0,121.9473,122.0362,121.9078,122.0362,13899.0
2024-11-14 14:40:00,123.51,123.55,123.44,123.52,8087.0,122.056,122.0955,121.9868,122.0659,8087.0
2024-11-14 14:50:00,123.52,123.69,123.52,123.65,11364.0,122.0659,122.2339,122.0659,122.1944,11364.0
2024-11-14 15:00:00,123.68,123.7,123.19,123.21,22769.0,122.224,122.2438,121.7398,121.7595,22769.0
2024-11-14 15:10:00,123.19,123.5,123.19,123.48,9653.0,121.7398,122.0461,121.7398,122.0264,9653.0
2024-11-14 15:20:00,123.49,123.57,123.45,123.54,15368.0,122.0362,122.1153,121.9967,122.0856,15368.0
2024-11-14 15:30:00,123.55,123.58,123.34,123.49,17755.0,122.0955,122.1252,121.888,122.0362,17755.0
2024-11-14 15:40:00,123.48,123.54,123.36,123.4,27952.0,122.0264,122.0856,121.9078,121.9473,27952.0
2024-11-14 15:50:00,123.38,123.61,123.35,123.52,127532.0,121.9275,122.1548,121.8979,122.0659,127532.0
2024-11-15 09:30:00,123.16,123.77,123.14,123.71,71815.0,121.7101,122.3129,121.6904,122.2536,71815.0
2024-11-15 09:40:00,123.91,123.91,123.09,123.09,14102.0,122.4513,122.4513,121.6409,121.6409,14102.0
2024-11-15 09:50:00,123.23,123.41,123.02,123.05,17629.0,121.7793,121.9572,121.5718,121.6014,17629.0
2024-11-15 10:00:00,123.09,123.12,122.61,122.65,8016.0,121.6409,121.6706,121.1666,121.2061,8016.0
2024-11-15 10:10:00,122.62,122.85,122.42,122.84,17543.0,121.1765,121.4038,120.9788,121.3939,17543.0
2024-11-15 10:20:00,122.82,123.18,122.81,123.18,14729.0,121.3741,121.7299,121.3642,121.7299,14729.0
2024-11-15 10:30:00,123.12,123.12,122.81,122.98,23898.0,121.6706,121.6706,121.3642,121.5322,23898.0
2024-11-15 10:40:00,123.02,123.14,122.89,123.08,15041.0,121.5718,121.6904,121.4433,121.6311,15041.0
2024-11-15 10:50:00,123.01,123.18,122.79,122.86,25914.0,121.5619,121.7299,121.3445,121.4137,25914.0
2024-11-15 11:00:00,122.84,123.04,122.68,122.82,22088.0,121.3939,121.5915,121.2358,121.3741,22088.0
2024-11-15 11:10:00,122.82,123.02,122.7,122.96,12971.0,121.3741,121.5718,121.2555,121.5125,12971.0
2024-11-15 11:20:00,123.0,123.04,122.85,122.93,6050.0,121.552,121.5915,121.4038,121.4828,6050.0
2024-11-15 11:30:00,122.87,122.88,122.39,122.49,14092.0,121.4235,121.4334,120.9492,121.048,14092.0
2024-11-15 11:40:00,122.51,122.88,122.42,122.76,7324.0,121.0678,121.4334,120.9788,121.3148,7324.0
2024-11-15 11:50:00,122.71,122.89,122.68,122.87,9077.0,121.2654,121.4433,121.2358,121.4235,9077.0
2024-11-15 12:00:00,122.76,122.78,122.58,122.59,17520.0,121.3148,121.3346,121.1369,121.1468,17520.0
2024-11-15 12:10:00,122.58,122.69,122.54,122.59,11168.0,121.1369,121.2457,121.0974,121.1468,11168.0
2024-11-15 12:20:00,122.64,122.81,122.63,122.79,13011.0,121.1962,121.3642,121.1864,121.3445,13011.0
2024-11-15 12:30:00,122.79,122.8,122.56,122.6,14802.0,121.3445,121.3544,121.1172,121.1567,14802.0
2024-11-15 12:40:00,122.6,122.7,122.53,122.53,11791.0,121.1567,121.2555,121.0875,121.0875,11791.0
2024-11-15 12:50:00,122.58,122.75,122.54,122.73,10638.0,121.1369,121.3049,121.0974,121.2852,10638.0
2024-11-15 13:00:00,122.74,122.98,122.71,122.93,29618.0,121.2951,121.5322,121.2654,121.4828,29618.0
2024-11-15 13:10:00,122.91,122.96,122.73,122.88,36631.0,121.4631,121.5125,121.2852,121.4334,36631.0
2024-11-15 13:20:00,122.88,122.91,122.74,122.75,12757.0,121.4334,121.4631,121.2951,121.3049,12757.0
2024-11-15 13:30:00,122.77,122.77,122.6,122.7,9980.0,121.3247,121.3247,121.1567,121.2555,9980.0
2024-11-15 13:40:00,122.69,122.71,122.56,122.59,7394.0,121.2457,121.2654,121.1172,121.1468,7394.0
2024-11-15 13:50:00,122.59,122.61,122.49,122.59,6418.0,121.1468,121.1666,121.048,121.1468,6418.0
2024-11-15 14:00:00,122.61,122.68,122.52,122.58,10485.0,121.1666,121.2358,121.0777,121.1369,10485.0
2024-11-15 14:10:00,122.57,122.62,122.54,122.56,8441.0,121.1271,121.1765,121.0974,121.1172,8441.0
2024-11-15 14:20:00,122.56,122.59,122.49,122.5,8758.0,121.1172,121.1468,121.048,121.0579,8758.0
2024-11-15 14:30:00,122.5,122.56,122.42,122.43,12803.0,121.0579,121.1172,120.9788,120.9887,12803.0
2024-11-15 14:40:00,122.4,122.49,122.27,122.27,40802.0,120.9591,121.048,120.8306,120.8306,40802.0
2024-11-15 14:50:00,122.31,122.41,122.24,122.4,17679.0,120.8701,120.969,120.801,120.9591,17679.0
2024-11-15 15:00:00,122.4,122.52,122.34,122.35,16889.0,120.9591,121.0777,120.8998,120.9097,16889.0
2024-11-15 15:10:00,122.33,122.53,122.32,122.46,19893.0,120.8899,121.0875,120.88,121.0184,19893.0
2024-11-15 15:20:00,122.48,122.5,122.32,122.32,10837.0,121.0381,121.0579,120.88,120.88,10837.0
2024-11-15 15:30:00,122.33,122.52,122.31,122.47,13655.0,120.8899,121.0777,120.8701,121.0282,13655.0
2024-11-15 15:40:00,122.46,122.47,122.3,122.42,22697.0,121.0184,121.0282,120.8602,120.9788,22697.0
2024-11-15 15:50:00,122.4,122.61,122.3,122.53,158137.0,120.9591,121.1666,120.8602,121.0875,158137.0
2024-11-18 09:30:00,122.95,124.02,122.9,124.02,21466.0,121.5026,122.56,121.4532,122.56,21466.0
2024-11-18 09:40:00,123.79,124.56,123.6,124.5,20557.0,122.3327,123.0936,122.1449,123.0343,20557.0
2024-11-18 09:50:00,124.58,124.58,124.14,124.24,21970.0,123.1134,123.1134,122.6786,122.7774,21970.0
2024-11-18 10:00:00,124.23,124.93,124.14,124.85,29594.0,122.7675,123.4593,122.6786,123.3802,29594.0
2024-11-18 10:10:00,124.91,124.93,124.39,124.45,19459.0,123.4395,123.4593,122.9256,122.9849,19459.0
2024-11-18 10:20:00,124.47,124.68,124.29,124.56,15248.0,123.0047,123.2122,122.8268,123.0936,15248.0
2024-11-18 10:30:00,124.51,124.68,124.49,124.59,9971.0,123.0442,123.2122,123.0245,123.1233,9971.0
2024-11-18 10:40:00,124.47,124.6,124.36,124.5,11792.0,123.0047,123.1332,122.896,123.0343,11792.0
2024-11-18 10:50:00,124.5,124.5,124.21,124.24,12870.0,123.0343,123.0343,122.7478,122.7774,12870.0
2024-11-18 11:00:00,124.22,124.33,123.95,124.03,9199.0,122.7576,122.8663,122.4908,122.5699,9199.0
2024-11-18 11:10:00,124.02,124.07,123.69,123.69,4734.0,122.56,122.6094,122.2339,122.2339,4734.0
2024-11-18 11:20:00,123.71,123.83,123.59,123.59,9277.0,122.2536,122.3722,122.1351,122.1351,9277.0
2024-11-18 11:30:00,123.63,124.01,123.63,123.98,12718.0,122.1746,122.5501,122.1746,122.5205,12718.0
2024-11-18 11:40:00,124.01,124.01,123.82,123.89,10756.0,122.5501,122.5501,122.3624,122.4315,10756.0
2024-11-18 11:50:00,123.89,123.95,123.82,123.82,4158.0,122.4315,122.4908,122.3624,122.3624,4158.0
2024-11-18 12:00:00,123.8,123.97,123.75,123.96,6009.0,122.3426,122.5106,122.2932,122.5007,6009.0
2024-11-18 12:10:00,123.96,123.97,123.79,123.8,6275.0,122.5007,122.5106,122.3327,122.3426,6275.0
2024-11-18 12:20:00,123.74,123.89,123.72,123.82,3824.0,122.2833,122.4315,122.2635,122.3624,3824.0
2024-11-18 12:30:00,123.83,124.0,123.8,123.94,4946.0,122.3722,122.5402,122.3426,122.4809,4946.0
2024-11-18 12:40:00,123.94,124.27,123.93,124.21,248187.0,122.4809,122.8071,122.4711,122.7478,248187.0
2024-11-18 12:50:00,124.27,124.31,124.08,124.08,10779.0,122.8071,122.8466,122.6193,122.6193,10779.0
2024-11-18 13:00:00,124.1,124.11,123.93,123.96,8664.0,122.6391,122.6489,122.4711,122.5007,8664.0
2024-11-18 13:10:00,123.95,124.03,123.93,123.95,18062.0,122.4908,122.5699,122.4711,122.4908,18062.0
2024-11-18 13:20:00,123.95,123.95,123.81,123.84,16655.0,122.4908,122.4908,122.3525,122.3821,16655.0
2024-11-18 13:30:00,123.85,123.86,123.69,123.71,26994.0,122.392,122.4019,122.2339,122.2536,26994.0
2024-11-18 13:40:00,123.66,123.68,123.37,123.49,22841.0,122.2042,122.224,121.9176,122.0362,22841.0
2024-11-18 13:50:00,123.48,123.54,123.32,123.52,12157.0,122.0264,122.0856,121.8682,122.0659,12157.0
2024-11-18 14:00:00,123.53,123.54,123.45,123.52,38630.0,122.0758,122.0856,121.9967,122.0659,38630.0
2024-11-18 14:10:00,123.5,123.62,123.32,123.47,33425.0,122.0461,122.1647,121.8682,122.0165,33425.0
2024-11-18 14:20:00,123.48,123.57,123.34,123.43,20636.0,122.0264,122.1153,121.888,121.9769,20636.0
2024-11-18 14:30:00,123.41,123.41,123.09,123.11,16680.0,121.9572,121.9572,121.6409,121.6607,16680.0
2024-11-18 14:40:00,123.16,123.3,123.15,123.29,16139.0,121.7101,121.8485,121.7002,121.8386,16139.0
2024-11-18 14:50:00,123.28,123.31,123.14,123.17,17132.0,121.8287,121.8584,121.6904,121.72,17132.0
2024-11-18 15:00:00,123.16,123.16,123.0,123.15,74027.0,121.7101,121.7101,121.552,121.7002,74027.0
2024-11-18 15:10:00,123.16,123.27,123.09,123.17,27092.0,121.7101,121.8188,121.6409,121.72,27092.0
2024-11-18 15:20:00,123.15,123.17,122.93,122.98,30275.0,121.7002,121.72,121.4828,121.5322,30275.0
2024-11-18 15:30:00,122.98,123.04,122.9,123.02,51189.0,121.5322,121.5915,121.4532,121.5718,51189.0
2024-11-18 15:40:00,123.02,123.12,122.86,123.12,28970.0,121.5718,121.6706,121.4137,121.6706,28970.0
2024-11-18 15:50:00,123.13,123.43,123.1,123.41,133167.0,121.6805,121.9769,121.6508,121.9572,133167.0
2024-11-19 09:30:00,122.39,122.51,121.49,121.7,26747.0,120.9492,121.0678,120.0598,120.2673,26747.0
2024-11-19 09:40:00,121.68,121.83,121.29,121.29,9914.0,120.2475,120.3958,119.8621,119.8621,9914.0
2024-11-19 09:50:00,121.42,121.79,121.2,121.68,32325.0,119.9906,120.3562,119.7732,120.2475,32325.0
2024-11-19 10:00:00,121.67,121.86,121.53,121.74,13347.0,120.2377,120.4254,120.0993,120.3068,13347.0
2024-11-19 10:10:00,121.69,121.88,121.57,121.81,14894.0,120.2574,120.4452,120.1388,120.376,14894.0
2024-11-19 10:20:00,121.76,121.82,121.45,121.64,13110.0,120.3266,120.3859,120.0203,120.208,13110.0
2024-11-19 10:30:00,121.7,121.98,121.65,121.89,11836.0,120.2673,120.544,120.2179,120.4551,11836.0
2024-11-19 10:40:00,121.81,121.86,121.51,121.62,8488.0,120.376,120.4254,120.0795,120.1883,8488.0
2024-11-19 10:50:00,121.64,121.72,121.41,121.5,9947.0,120.208,120.2871,119.9807,120.0697,9947.0
2024-11-19 11:00:00,121.39,121.48,121.17,121.31,11745.0,119.961,120.0499,119.7435,119.8819,11745.0
2024-11-19 11:10:00,121.31,121.5,121.3,121.37,6173.0,119.8819,120.0697,119.872,119.9412,6173.0
2024-11-19 11:20:00,121.42,121.57,121.41,121.57,4893.0,119.9906,120.1388,119.9807,120.1388,4893.0
2024-11-19 11:30:00,121.5,121.57,121.43,121.48,8809.0,120.0697,120.1388,120.0005,120.0499,8809.0
2024-11-19 11:40:00,121.48,121.48,121.31,121.31,6651.0,120.0499,120.0499,119.8819,119.8819,6651.0
2024-11-19 11:50:00,121.3,121.4,121.23,121.4,9231.0,119.872,119.9708,119.8028,119.9708,9231.0
2024-11-19 12:00:00,121.41,121.42,121.23,121.3,3512.0,119.9807,119.9906,119.8028,119.872,3512.0
2024-11-19 12:10:00,121.32,121.32,121.19,121.26,5371.0,119.8918,119.8918,119.7633,119.8325,5371.0
2024-11-19 12:20:00,121.23,121.45,121.2,121.42,4852.0,119.8028,120.0203,119.7732,119.9906,4852.0
2024-11-19 12:30:00,121.4,121.48,121.34,121.38,4132.0,119.9708,120.0499,119.9115,119.9511,4132.0
2024-11-19 12:40:00,121.35,121.39,121.2,121.23,10467.0,119.9214,119.961,119.7732,119.8028,10467.0
2024-11-19 12:50:00,121.2,121.26,121.18,121.19,6192.0,119.7732,119.8325,119.7534,119.7633,6192.0
2024-11-19 13:00:00,121.2,121.32,121.18,121.29,14289.0,119.7732,119.8918,119.7534,119.8621,14289.0
2024-11-19 13:10:00,121.32,121.32,121.16,121.25,17289.0,119.8918,119.8918,119.7337,119.8226,17289.0
2024-11-19 13:20:00,121.23,121.23,121.19,121.19,9253.0,119.8028,119.8028,119.7633,119.7633,9253.0
2024-11-19 13:30:00,121.21,121.35,121.19,121.34,8774.0,119.7831,119.9214,119.7633,119.9115,8774.0
2024-11-19 13:40:00,121.34,121.53,121.3,121.53,5022.0,119.9115,120.0993,119.872,120.0993,5022.0
2024-11-19 13:50:00,121.54,121.8,121.53,121.76,10034.0,120.1092,120.3661,120.0993,120.3266,10034.0
2024-11-19 14:00:00,121.74,121.74,121.51,121.7,6251.0,120.3068,120.3068,120.0795,120.2673,6251.0
2024-11-19 14:10:00,121.7,121.74,121.61,121.63,4951.0,120.2673,120.3068,120.1784,120.1981,4951.0
2024-11-19 14:20:00,121.63,121.72,121.41,121.41,11278.0,120.1981,120.2871,119.9807,119.9807,11278.0
2024-11-19 14:30:00,121.43,121.44,121.23,121.25,9302.0,120.0005,120.0104,119.8028,119.8226,9302.0
2024-11-19 14:40:00,121.26,121.29,121.18,121.2,14785.0,119.8325,119.8621,119.7534,119.7732,14785.0
2024-11-19 14:50:00,121.22,121.32,121.2,121.25,18612.0,119.793,119.8918,119.7732,119.8226,18612.0
2024-11-19 15:00:00,121.23,121.33,121.18,121.33,45352.0,119.8028,119.9017,119.7534,119.9017,45352.0
2024-11-19 15:10:00,121.33,121.35,121.19,121.32,38040.0,119.9017,119.9214,119.7633,119.8918,38040.0
2024-11-19 15:20:00,121.31,121.32,121.09,121.15,22606.0,119.8819,119.8918,119.6645,119.7238,22606.0
2024-11-19 15:30:00,121.17,121.17,121.03,121.07,13085.0,119.7435,119.7435,119.6052,119.6447,13085.0
2024-11-19 15:40:00,121.07,121.09,120.97,121.05,24970.0,119.6447,119.6645,119.5459,119.625,24970.0
2024-11-19 15:50:00,121.04,121.14,120.94,121.05,100910.0,119.6151,119.7139,119.5163,119.625,100910.0
2024-11-20 09:30:00,121.0,121.55,120.56,120.64,28380.0,119.5755,120.1191,119.1407,119.2198,28380.0
2024-11-20 09:40:00,120.64,121.1,120.64,120.9,18369.0,119.2198,119.6744,119.2198,119.4767,18369.0
2024-11-20 09:50:00,121.04,121.04,120.7,120.87,9506.0,119.6151,119.6151,119.2791,119.4471,9506.0
2024-11-20 10:00:00,120.95,121.02,120.46,120.57,9060.0,119.5261,119.5953,119.0419,119.1506,9060.0
2024-11-20 10:10:00,120.53,120.85,120.52,120.62,8991.0,119.1111,119.4273,119.1012,119.2,8991.0
2024-11-20 10:20:00,120.66,120.83,120.49,120.83,10617.0,119.2396,119.4076,119.0716,119.4076,10617.0
2024-11-20 10:30:00,120.83,121.07,120.8,120.98,8375.0,119.4076,119.6447,119.3779,119.5558,8375.0
2024-11-20 10:40:00,120.97,121.01,120.62,120.65,7672.0,119.5459,119.5854,119.2,119.2297,7672.0
2024-11-20 10:50:00,120.62,120.74,120.55,120.62,7120.0,119.2,119.3186,119.1308,119.2,7120.0
2024-11-20 11:00:00,120.68,120.68,120.29,120.52,5400.0,119.2593,119.2593,118.8739,119.1012,5400.0
2024-11-20 11:10:00,120.59,120.66,120.42,120.66,15066.0,119.1704,119.2396,119.0024,119.2396,15066.0
2024-11-20 11:20:00,120.68,120.68,120.31,120.34,4893.0,119.2593,119.2593,118.8937,118.9233,4893.0
2024-11-20 11:30:00,120.31,120.46,120.31,120.44,3966.0,118.8937,119.0419,118.8937,119.0221,3966.0
2024-11-20 11:40:00,120.44,120.58,120.43,120.46,5803.0,119.0221,119.1605,119.0123,119.0419,5803.0
2024-11-20 11:50:00,120.48,120.65,120.48,120.5,6564.0,119.0617,119.2297,119.0617,119.0814,6564.0
2024-11-20 12:00:00,120.54,120.54,120.4,120.41,5533.0,119.121,119.121,118.9826,118.9925,5533.0
2024-11-20 12:10:00,120.41,120.64,120.4,120.59,19453.0,118.9925,119.2198,118.9826,119.1704,19453.0
2024-11-20 12:20:00,120.55,120.7,120.53,120.7,6646.0,119.1308,119.2791,119.1111,119.2791,6646.0
2024-11-20 12:30:00,120.71,120.92,120.7,120.81,9000.0,119.289,119.4965,119.2791,119.3878,9000.0
2024-11-20 12:40:00,120.81,120.92,120.7,120.92,8306.0,119.3878,119.4965,119.2791,119.4965,8306.0
2024-11-20 12:50:00,120.95,121.0,120.7,120.72,4922.0,119.5261,119.5755,119.2791,119.2988,4922.0
2024-11-20 13:00:00,120.75,120.78,120.64,120.66,6706.0,119.3285,119.3581,119.2198,119.2396,6706.0
2024-11-20 13:10:00,120.69,120.69,120.51,120.51,4385.0,119.2692,119.2692,119.0913,119.0913,4385.0
2024-11-20 13:20:00,120.48,120.76,120.46,120.71,13977.0,119.0617,119.3384,119.0419,119.289,13977.0
2024-11-20 13:30:00,120.75,120.77,120.51,120.61,7289.0,119.3285,119.3483,119.0913,119.1901,7289.0
2024-11-20 13:40:00,120.61,120.69,120.59,120.69,4662.0,119.1901,119.2692,119.1704,119.2692,4662.0
2024-11-20 13:50:00,120.67,120.76,120.65,120.7,8962.0,119.2494,119.3384,119.2297,119.2791,8962.0
2024-11-20 14:00:00,120.7,120.78,120.67,120.74,3606.0,119.2791,119.3581,119.2494,119.3186,3606.0
2024-11-20 14:10:00,120.74,120.8,120.72,120.76,10701.0,119.3186,119.3779,119.2988,119.3384,10701.0
2024-11-20 14:20:00,120.78,120.91,120.74,120.87,4720.0,119.3581,119.4866,119.3186,119.4471,4720.0
2024-11-20 14:30:00,120.86,121.11,120.86,121.05,12610.0,119.4372,119.6843,119.4372,119.625,12610.0
2024-11-20 14:40:00,121.07,121.09,121.03,121.06,4375.0,119.6447,119.6645,119.6052,119.6348,4375.0
2024-11-20 14:50:00,121.08,121.12,120.98,120.98,17823.0,119.6546,119.6941,119.5558,119.5558,17823.0
2024-11-20 15:00:00,120.98,120.98,120.85,120.87,5286.0,119.5558,119.5558,119.4273,119.4471,5286.0
2024-11-20 15:10:00,120.85,120.94,120.84,120.87,9770.0,119.4273,119.5163,119.4174,119.4471,9770.0
2024-11-20 15:20:00,120.88,120.99,120.85,120.95,5820.0,119.457,119.5657,119.4273,119.5261,5820.0
2024-11-20 15:30:00,120.96,121.25,120.96,121.25,13567.0,119.536,119.8226,119.536,119.8226,13567.0
2024-11-20 15:40:00,121.25,121.4,121.16,121.38,13735.0,119.8226,119.9708,119.7337,119.9511,13735.0
2024-11-20 15:50:00,121.39,121.46,121.06,121.29,101561.0,119.961,120.0301,119.6348,119.8621,101561.0
2024-11-21 09:30:00,121.3,121.3,120.76,120.96,11310.0,119.872,119.872,119.3384,119.536,11310.0
2024-11-21 09:40:00,120.97,121.15,120.79,121.0,12249.0,119.5459,119.7238,119.368,119.5755,12249.0
2024-11-21 09:50:00,121.17,121.17,120.79,120.79,7045.0,119.7435,119.7435,119.368,119.368,7045.0
2024-11-21 10:00:00,120.93,121.34,120.92,121.27,14431.0,119.5064,119.9115,119.4965,119.8424,14431.0
2024-11-21 10:10:00,121.31,121.43,121.13,121.13,5846.0,119.8819,120.0005,119.704,119.704,5846.0
2024-11-21 10:20:00,121.11,121.25,121.06,121.07,10341.0,119.6843,119.8226,119.6348,119.6447,10341.0
2024-11-21 10:30:00,121.02,121.44,120.92,121.44,11464.0,119.5953,120.0104,119.4965,120.0104,11464.0
2024-11-21 10:40:00,121.42,121.95,121.4,121.95,7652.0,119.9906,120.5144,119.9708,120.5144,7652.0
2024-11-21 10:50:00,121.95,122.05,121.74,121.93,17690.0,120.5144,120.6132,120.3068,120.4946,17690.0
2024-11-21 11:00:00,121.84,121.84,121.72,121.79,2060.0,120.4057,120.4057,120.2871,120.3562,2060.0
2024-11-21 11:10:00,121.8,122.04,121.8,121.98,7026.0,120.3661,120.6033,120.3661,120.544,7026.0
2024-11-21 11:20:00,121.92,122.0,121.88,121.89,5050.0,120.4847,120.5638,120.4452,120.4551,5050.0
2024-11-21 11:30:00,121.97,122.0,121.81,121.97,4847.0,120.5341,120.5638,120.376,120.5341,4847.0
2024-11-21 11:40:00,121.93,121.96,121.56,121.64,7121.0,120.4946,120.5242,120.129,120.208,7121.0
2024-11-21 11:50:00,121.63,121.81,121.63,121.78,2194.0,120.1981,120.376,120.1981,120.3464,2194.0
2024-11-21 12:00:00,121.82,121.82,121.65,121.68,4238.0,120.3859,120.3859,120.2179,120.2475,4238.0
2024-11-21 12:10:00,121.68,121.81,121.64,121.81,2232.0,120.2475,120.376,120.208,120.376,2232.0
2024-11-21 12:20:00,121.83,121.96,121.79,121.96,11222.0,120.3958,120.5242,120.3562,120.5242,11222.0
2024-11-21 12:30:00,121.96,121.99,121.94,121.95,14423.0,120.5242,120.5539,120.5045,120.5144,14423.0
2024-11-21 12:40:00,121.94,122.14,121.92,122.09,9584.0,120.5045,120.7021,120.4847,120.6527,9584.0
2024-11-21 12:50:00,122.09,122.33,122.09,122.27,11202.0,120.6527,120.8899,120.6527,120.8306,11202.0
2024-11-21 13:00:00,122.31,122.43,122.28,122.4,10696.0,120.8701,120.9887,120.8405,120.9591,10696.0
2024-11-21 13:10:00,122.41,122.59,122.41,122.54,7505.0,120.969,121.1468,120.969,121.0974,7505.0
2024-11-21 13:20:00,122.54,122.57,122.47,122.52,5985.0,121.0974,121.1271,121.0282,121.0777,5985.0
2024-11-21 13:30:00,122.55,122.6,122.49,122.56,8036.0,121.1073,121.1567,121.048,121.1172,8036.0
2024-11-21 13:40:00,122.57,122.68,122.54,122.57,7158.0,121.1271,121.2358,121.0974,121.1271,7158.0
2024-11-21 13:50:00,122.57,122.59,122.48,122.48,8619.0,121.1271,121.1468,121.0381,121.0381,8619.0
2024-11-21 14:00:00,122.53,122.58,122.47,122.5,4928.0,121.0875,121.1369,121.0282,121.0579,4928.0
2024-11-21 14:10:00,122.5,122.53,122.43,122.43,3679.0,121.0579,121.0875,120.9887,120.9887,3679.0
2024-11-21 14:20:00,122.4,122.43,122.29,122.36,6570.0,120.9591,120.9887,120.8504,120.9195,6570.0
2024-11-21 14:30:00,122.32,122.33,122.11,122.13,6194.0,120.88,120.8899,120.6725,120.6922,6194.0
2024-11-21 14:40:00,122.15,122.28,122.04,122.28,14014.0,120.712,120.8405,120.6033,120.8405,14014.0
2024-11-21 14:50:00,122.28,122.38,122.23,122.38,3641.0,120.8405,120.9393,120.7911,120.9393,3641.0
2024-11-21 15:00:00,122.38,122.42,122.36,122.38,8274.0,120.9393,120.9788,120.9195,120.9393,8274.0
2024-11-21 15:10:00,122.41,122.42,122.27,122.29,11699.0,120.969,120.9788,120.8306,120.8504,11699.0
2024-11-21 15:20:00,122.29,122.5,122.28,122.39,10054.0,120.8504,121.0579,120.8405,120.9492,10054.0
2024-11-21 15:30:00,122.41,122.54,122.34,122.52,10217.0,120.969,121.0974,120.8998,121.0777,10217.0
2024-11-21 15:40:00,122.56,122.66,122.51,122.57,17296.0,121.1172,121.216,121.0678,121.1271,17296.0
2024-11-21 15:50:00,122.61,122.78,122.56,122.68,103534.0,121.1666,121.3346,121.1172,121.2358,103534.0
2024-11-22 09:30:00,122.37,122.61,122.03,122.44,27513.0,120.9294,121.1666,120.5934,120.9986,27513.0
2024-11-22 09:40:00,122.44,123.14,122.22,123.09,42638.0,120.9986,121.6904,120.7812,121.6409,42638.0
2024-11-22 09:50:00,123.12,123.23,122.55,122.56,27992.0,121.6706,121.7793,121.1073,121.1172,27992.0
2024-11-22 10:00:00,122.57,122.93,122.56,122.72,24047.0,121.1271,121.4828,121.1172,121.2753,24047.0
2024-11-22 10:10:00,122.71,122.95,122.67,122.9,8899.0,121.2654,121.5026,121.2259,121.4532,8899.0
2024-11-22 10:20:00,122.98,122.99,122.67,122.67,3410.0,121.5322,121.5421,121.2259,121.2259,3410.0
2024-11-22 10:30:00,122.78,122.9,122.64,122.76,11641.0,121.3346,121.4532,121.1962,121.3148,11641.0
2024-11-22 10:40:00,122.73,122.78,122.33,122.35,15528.0,121.2852,121.3346,120.8899,120.9097,15528.0
2024-11-22 10:50:00,122.46,122.67,122.17,122.67,7491.0,121.0184,121.2259,120.7318,121.2259,7491.0
2024-11-22 11:00:00,122.65,122.66,122.29,122.3,5198.0,121.2061,121.216,120.8504,120.8602,5198.0
2024-11-22 11:10:00,122.28,122.37,122.14,122.14,3444.0,120.8405,120.9294,120.7021,120.7021,3444.0
2024-11-22 11:20:00,122.15,122.44,122.15,122.37,8897.0,120.712,120.9986,120.712,120.9294,8897.0
2024-11-22 11:30:00,122.34,122.4,122.21,122.35,8035.0,120.8998,120.9591,120.7713,120.9097,8035.0
2024-11-22 11:40:00,122.33,122.54,122.33,122.51,7609.0,120.8899,121.0974,120.8899,121.0678,7609.0
2024-11-22 11:50:00,122.5,122.63,122.45,122.62,4904.0,121.0579,121.1864,121.0085,121.1765,4904.0
2024-11-22 12:00:00,122.62,122.73,122.56,122.73,9281.0,121.1765,121.2852,121.1172,121.2852,9281.0
2024-11-22 12:10:00,122.68,122.78,122.54,122.54,7298.0,121.2358,121.3346,121.0974,121.0974,7298.0
2024-11-22 12:20:00,122.52,122.68,122.52,122.57,5140.0,121.0777,121.2358,121.0777,121.1271,5140.0
2024-11-22 12:30:00,122.58,122.61,122.49,122.49,4354.0,121.1369,121.1666,121.048,121.048,4354.0
2024-11-22 12:40:00,122.47,122.61,122.41,122.48,11173.0,121.0282,121.1666,120.969,121.0381,11173.0
2024-11-22 12:50:00,122.5,122.56,122.46,122.53,4784.0,121.0579,121.1172,121.0184,121.0875,4784.0
2024-11-22 13:00:00,122.6,122.61,122.48,122.48,5221.0,121.1567,121.1666,121.0381,121.0381,5221.0
2024-11-22 13:10:00,122.53,122.57,122.49,122.51,2055.0,121.0875,121.1271,121.048,121.0678,2055.0
2024-11-22 13:20:00,122.49,122.49,122.32,122.35,4121.0,121.048,121.048,120.88,120.9097,4121.0
2024-11-22 13:30:00,122.34,122.45,122.19,122.22,7581.0,120.8998,121.0085,120.7515,120.7812,7581.0
2024-11-22 13:40:00,122.19,122.31,122.15,122.27,7326.0,120.7515,120.8701,120.712,120.8306,7326.0
2024-11-22 13:50:00,122.27,122.41,122.2,122.38,4409.0,120.8306,120.969,120.7614,120.9393,4409.0
2024-11-22 14:00:00,122.38,122.38,122.23,122.23,2667.0,120.9393,120.9393,120.7911,120.7911,2667.0
2024-11-22 14:10:00,122.23,122.3,122.12,122.28,8353.0,120.7911,120.8602,120.6824,120.8405,8353.0
2024-11-22 14:20:00,122.3,122.45,122.26,122.44,8527.0,120.8602,121.0085,120.8207,120.9986,8527.0
2024-11-22 14:30:00,122.47,122.55,122.43,122.43,5392.0,121.0282,121.1073,120.9887,120.9887,5392.0
2024-11-22 14:40:00,122.4,122.5,122.4,122.44,4238.0,120.9591,121.0579,120.9591,120.9986,4238.0
2024-11-22 14:50:00,122.43,122.45,122.22,122.23,20397.0,120.9887,121.0085,120.7812,120.7911,20397.0
2024-11-22 15:00:00,122.26,122.4,122.12,122.3,40651.0,120.8207,120.9591,120.6824,120.8602,40651.0
2024-11-22 15:10:00,122.34,122.35,122.22,122.32,8924.0,120.8998,120.9097,120.7812,120.88,8924.0
2024-11-22 15:20:00,122.35,122.39,122.32,122.39,9095.0,120.9097,120.9492,120.88,120.9492,9095.0
2024-11-22 15:30:00,122.39,122.42,122.19,122.32,22904.0,120.9492,120.9788,120.7515,120.88,22904.0
2024-11-22 15:40:00,122.35,122.49,122.31,122.48,14306.0,120.9097,121.048,120.8701,121.0381,14306.0
2024-11-22 15:50:00,122.5,122.82,122.46,122.59,78790.0,121.0579,121.3741,121.0184,121.1468,78790.0
2024-11-25 09:30:00,123.68,124.38,123.16,124.35,13774.0,122.224,122.9158,121.7101,122.8861,13774.0
2024-11-25 09:40:00,124.26,125.31,124.25,125.31,31988.0,122.7972,123.8348,122.7873,123.8348,31988.0
2024-11-25 09:50:00,125.01,125.1,124.71,124.81,18200.0,123.5383,123.6273,123.2419,123.3407,18200.0
2024-11-25 10:00:00,124.75,124.77,124.57,124.77,9406.0,123.2814,123.3012,123.1035,123.3012,9406.0
2024-11-25 10:10:00,124.7,125.01,124.66,125.01,10409.0,123.232,123.5383,123.1925,123.5383,10409.0
2024-11-25 10:20:00,125.11,125.47,125.04,125.44,11220.0,123.6372,123.9929,123.568,123.9633,11220.0
2024-11-25 10:30:00,125.47,125.59,125.27,125.51,13528.0,123.9929,124.1115,123.7953,124.0325,13528.0
2024-11-25 10:40:00,125.55,125.78,125.51,125.78,7459.0,124.072,124.2993,124.0325,124.2993,7459.0
2024-11-25 10:50:00,125.77,126.09,125.76,125.98,19130.0,124.2894,124.6056,124.2795,124.4969,19130.0
2024-11-25 11:00:00,126.08,126.09,125.64,125.64,6164.0,124.5957,124.6056,124.1609,124.1609,6164.0
2024-11-25 11:10:00,125.69,126.03,125.69,126.0,5077.0,124.2103,124.5463,124.2103,124.5167,5077.0
2024-11-25 11:20:00,125.98,126.05,125.76,125.76,10787.0,124.4969,124.5661,124.2795,124.2795,10787.0
2024-11-25 11:30:00,125.73,125.73,125.23,125.27,7343.0,124.2499,124.2499,123.7558,123.7953,7343.0
2024-11-25 11:40:00,125.41,125.42,125.17,125.18,2801.0,123.9336,123.9435,123.6965,123.7063,2801.0
2024-11-25 11:50:00,125.18,125.34,125.16,125.21,3203.0,123.7063,123.8645,123.6866,123.736,3203.0
2024-11-25 12:00:00,125.3,125.72,125.3,125.58,5706.0,123.8249,124.24,123.8249,124.1016,5706.0
2024-11-25 12:10:00,125.53,125.57,125.43,125.44,3767.0,124.0522,124.0917,123.9534,123.9633,3767.0
2024-11-25 12:20:00,125.49,125.49,125.17,125.17,2901.0,124.0127,124.0127,123.6965,123.6965,2901.0
2024-11-25 12:30:00,125.23,125.25,125.09,125.24,1565.0,123.7558,123.7755,123.6174,123.7656,1565.0
2024-11-25 12:40:00,125.21,125.21,125.0,125.01,2519.0,123.736,123.736,123.5285,123.5383,2519.0
2024-11-25 12:50:00,125.04,125.08,124.97,125.01,2127.0,123.568,123.6075,123.4988,123.5383,2127.0
2024-11-25 13:00:00,125.04,125.29,125.04,125.25,3773.0,123.568,123.815,123.568,123.7755,3773.0
2024-11-25 13:10:00,125.22,125.37,125.21,125.29,1409.0,123.7459,123.8941,123.736,123.815,1409.0
2024-11-25 13:20:00,125.27,125.33,125.2,125.28,4859.0,123.7953,123.8546,123.7261,123.8052,4859.0
2024-11-25 13:30:00,125.27,125.34,125.18,125.34,1898.0,123.7953,123.8645,123.7063,123.8645,1898.0
2024-11-25 13:40:00,125.36,125.36,125.26,125.3,9655.0,123.8842,123.8842,123.7854,123.8249,9655.0
2024-11-25 13:50:00,125.29,125.34,125.16,125.23,5714.0,123.815,123.8645,123.6866,123.7558,5714.0
2024-11-25 14:00:00,125.27,125.35,125.22,125.3,6272.0,123.7953,123.8743,123.7459,123.8249,6272.0
2024-11-25 14:10:00,125.39,125.39,125.2,125.25,3120.0,123.9139,123.9139,123.7261,123.7755,3120.0
2024-11-25 14:20:00,125.23,125.23,124.98,125.03,6958.0,123.7558,123.7558,123.5087,123.5581,6958.0
2024-11-25 14:30:00,125.03,125.17,125.0,125.05,3814.0,123.5581,123.6965,123.5285,123.5779,3814.0
2024-11-25 14:40:00,125.0,125.18,125.0,125.14,5473.0,123.5285,123.7063,123.5285,123.6668,5473.0
2024-11-25 14:50:00,125.1,125.24,125.09,125.18,4105.0,123.6273,123.7656,123.6174,123.7063,4105.0
2024-11-25 15:00:00,125.19,125.34,125.15,125.34,10504.0,123.7162,123.8645,123.6767,123.8645,10504.0
2024-11-25 15:10:00,125.35,125.48,125.29,125.45,8901.0,123.8743,124.0028,123.815,123.9732,8901.0
2024-11-25 15:20:00,125.43,125.64,125.41,125.5,8063.0,123.9534,124.1609,123.9336,124.0226,8063.0
2024-11-25 15:30:00,125.46,125.77,125.43,125.7,18352.0,123.983,124.2894,123.9534,124.2202,18352.0
2024-11-25 15:40:00,125.7,125.83,125.58,125.59,37426.0,124.2202,124.3487,124.1016,124.1115,37426.0
2024-11-25 15:50:00,125.59,125.89,125.39,125.79,158505.0,124.1115,124.408,123.9139,124.3092,158505.0
2024-11-26 09:30:00,124.46,125.21,124.23,124.33,31835.0,122.9948,123.736,122.7675,122.8663,31835.0
2024-11-26 09:40:00,124.46,124.46,123.6,123.61,18313.0,122.9948,122.9948,122.1449,122.1548,18313.0
2024-11-26 09:50:00,123.61,123.8,123.33,123.33,6174.0,122.1548,122.3426,121.8781,121.8781,6174.0
2024-11-26 10:00:00,123.47,123.6,123.2,123.31,8347.0,122.0165,122.1449,121.7497,121.8584,8347.0
2024-11-26 10:10:00,123.22,123.68,123.19,123.57,8756.0,121.7694,122.224,121.7398,122.1153,8756.0
2024-11-26 10:20:00,123.68,123.68,123.27,123.41,6063.0,122.224,122.224,121.8188,121.9572,6063.0
2024-11-26 10:30:00,123.37,123.4,122.92,122.93,14458.0,121.9176,121.9473,121.4729,121.4828,14458.0
2024-11-26 10:40:00,122.98,123.27,122.97,123.18,7466.0,121.5322,121.8188,121.5224,121.7299,7466.0
2024-11-26 10:50:00,123.19,123.37,123.04,123.09,13811.0,121.7398,121.9176,121.5915,121.6409,13811.0
2024-11-26 11:00:00,123.09,123.31,122.98,123.07,14860.0,121.6409,121.8584,121.5322,121.6212,14860.0
2024-11-26 11:10:00,123.04,123.47,123.04,123.29,10872.0,121.5915,122.0165,121.5915,121.8386,10872.0
2024-11-26 11:20:00,123.32,123.51,123.32,123.51,4208.0,121.8682,122.056,121.8682,122.056,4208.0
2024-11-26 11:30:00,123.47,123.6,123.41,123.5,7202.0,122.0165,122.1449,121.9572,122.0461,7202.0
2024-11-26 11:40:00,123.46,123.63,123.45,123.6,3021.0,122.0066,122.1746,121.9967,122.1449,3021.0
2024-11-26 11:50:00,123.56,123.73,123.52,123.66,2344.0,122.1054,122.2734,122.0659,122.2042,2344.0
2024-11-26 12:00:00,123.6,123.6,123.45,123.5,3436.0,122.1449,122.1449,121.9967,122.0461,3436.0
2024-11-26 12:10:00,123.48,123.7,123.45,123.7,7429.0,122.0264,122.2438,121.9967,122.2438,7429.0
2024-11-26 12:20:00,123.7,123.78,123.69,123.71,2675.0,122.2438,122.3228,122.2339,122.2536,2675.0
2024-11-26 12:30:00,123.75,123.83,123.73,123.77,2375.0,122.2932,122.3722,122.2734,122.3129,2375.0
2024-11-26 12:40:00,123.81,123.84,123.69,123.69,1827.0,122.3525,122.3821,122.2339,122.2339,1827.0
2024-11-26 12:50:00,123.7,123.74,123.55,123.61,2263.0,122.2438,122.2833,122.0955,122.1548,2263.0
2024-11-26 13:00:00,123.6,123.7,123.54,123.67,2761.0,122.1449,122.2438,122.0856,122.2141,2761.0
2024-11-26 13:10:00,123.64,123.88,123.64,123.88,1987.0,122.1845,122.4216,122.1845,122.4216,1987.0
2024-11-26 13:20:00,123.88,123.88,123.74,123.78,3111.0,122.4216,122.4216,122.2833,122.3228,3111.0
2024-11-26 13:30:00,123.74,123.79,123.63,123.76,4183.0,122.2833,122.3327,122.1746,122.3031,4183.0
2024-11-26 13:40:00,123.73,123.83,123.67,123.76,5361.0,122.2734,122.3722,122.2141,122.3031,5361.0
2024-11-26 13:50:00,123.76,123.92,123.72,123.91,7017.0,122.3031,122.4612,122.2635,122.4513,7017.0
2024-11-26 14:00:00,123.88,123.91,123.68,123.68,5540.0,122.4216,122.4513,122.224,122.224,5540.0
2024-11-26 14:10:00,123.67,123.79,123.66,123.79,3037.0,122.2141,122.3327,122.2042,122.3327,3037.0
2024-11-26 14:20:00,123.82,123.93,123.73,123.93,7679.0,122.3624,122.4711,122.2734,122.4711,7679.0
2024-11-26 14:30:00,123.79,123.8,123.7,123.77,5309.0,122.3327,122.3426,122.2438,122.3129,5309.0
2024-11-26 14:40:00,123.73,123.81,123.6,123.6,3677.0,122.2734,122.3525,122.1449,122.1449,3677.0
2024-11-26 14:50:00,123.63,123.69,123.53,123.53,2998.0,122.1746,122.2339,122.0758,122.0758,2998.0
2024-11-26 15:00:00,123.57,123.57,123.39,123.42,5035.0,122.1153,122.1153,121.9374,121.9671,5035.0
2024-11-26 15:10:00,123.41,123.57,123.37,123.51,9135.0,121.9572,122.1153,121.9176,122.056,9135.0
2024-11-26 15:20:00,123.48,123.48,123.19,123.2,6203.0,122.0264,122.0264,121.7398,121.7497,6203.0
2024-11-26 15:30:00,123.19,123.35,123.18,123.23,11551.0,121.7398,121.8979,121.7299,121.7793,11551.0
2024-11-26 15:40:00,123.23,123.36,123.17,123.26,13234.0,121.7793,121.9078,121.72,121.8089,13234.0
2024-11-26 15:50:00,123.27,123.42,123.05,123.34,111575.0,121.8188,121.9671,121.6014,121.888,111575.0
2024-11-27 09:30:00,123.3,124.95,123.3,124.64,14558.0,121.8485,123.479,121.8485,123.1727,14558.0
2024-11-27 09:40:00,124.44,125.05,124.3,124.7,10743.0,122.9751,123.5779,122.8367,123.232,10743.0
2024-11-27 09:50:00,124.71,124.74,124.01,124.03,2958.0,123.2419,123.2715,122.5501,122.5699,2958.0
2024-11-27 10:00:00,124.26,124.33,123.9,123.9,6985.0,122.7972,122.8663,122.4414,122.4414,6985.0
2024-11-27 10:10:00,123.94,124.11,123.81,124.09,5503.0,122.4809,122.6489,122.3525,122.6292,5503.0
2024-11-27 10:20:00,124.03,124.37,123.94,124.32,6559.0,122.5699,122.9059,122.4809,122.8565,6559.0
2024-11-27 10:30:00,124.33,124.37,124.0,124.13,8254.0,122.8663,122.9059,122.5402,122.6687,8254.0
2024-11-27 10:40:00,124.05,124.15,123.76,123.84,8038.0,122.5896,122.6885,122.3031,122.3821,8038.0
2024-11-27 10:50:00,123.86,124.04,123.81,123.96,6414.0,122.4019,122.5798,122.3525,122.5007,6414.0
2024-11-27 11:00:00,123.92,124.09,123.91,124.09,4159.0,122.4612,122.6292,122.4513,122.6292,4159.0
2024-11-27 11:10:00,124.12,124.18,124.01,124.12,4346.0,122.6588,122.7181,122.5501,122.6588,4346.0
2024-11-27 11:20:00,124.09,124.2,124.06,124.06,6782.0,122.6292,122.7379,122.5995,122.5995,6782.0
2024-11-27 11:30:00,124.0,124.06,123.87,123.95,3791.0,122.5402,122.5995,122.4118,122.4908,3791.0
2024-11-27 11:40:00,123.95,124.02,123.91,124.02,5574.0,122.4908,122.56,122.4513,122.56,5574.0
2024-11-27 11:50:00,124.07,124.07,123.94,123.94,3034.0,122.6094,122.6094,122.4809,122.4809,3034.0
2024-11-27 12:00:00,124.0,124.0,123.81,123.81,4472.0,122.5402,122.5402,122.3525,122.3525,4472.0
2024-11-27 12:10:00,123.88,123.93,123.88,123.9,2414.0,122.4216,122.4711,122.4216,122.4414,2414.0
2024-11-27 12:20:00,123.92,123.93,123.8,123.93,4174.0,122.4612,122.4711,122.3426,122.4711,4174.0
2024-11-27 12:30:00,123.89,123.89,123.79,123.81,3909.0,122.4315,122.4315,122.3327,122.3525,3909.0
2024-11-27 12:40:00,123.77,123.77,123.64,123.66,4875.0,122.3129,122.3129,122.1845,122.2042,4875.0
2024-11-27 12:50:00,123.63,123.69,123.62,123.66,1773.0,122.1746,122.2339,122.1647,122.2042,1773.0
2024-11-27 13:00:00,123.66,123.66,123.61,123.64,2787.0,122.2042,122.2042,122.1548,122.1845,2787.0
2024-11-27 13:10:00,123.65,123.65,123.58,123.58,4321.0,122.1944,122.1944,122.1252,122.1252,4321.0
2024-11-27 13:20:00,123.57,123.7,123.55,123.61,8248.0,122.1153,122.2438,122.0955,122.1548,8248.0
2024-11-27 13:30:00,123.59,123.64,123.57,123.61,3950.0,122.1351,122.1845,122.1153,122.1548,3950.0
2024-11-27 13:40:00,123.61,123.67,123.58,123.6,4865.0,122.1548,122.2141,122.1252,122.1449,4865.0
2024-11-27 13:50:00,123.61,123.68,123.58,123.65,2525.0,122.1548,122.224,122.1252,122.1944,2525.0
2024-11-27 14:00:00,123.65,123.7,123.4,123.48,7462.0,122.1944,122.2438,121.9473,122.0264,7462.0
2024-11-27 14:10:00,123.48,123.52,123.35,123.35,10180.0,122.0264,122.0659,121.8979,121.8979,10180.0
2024-11-27 14:20:00,123.35,123.41,123.28,123.34,6062.0,121.8979,121.9572,121.8287,121.888,6062.0
2024-11-27 14:30:00,123.38,123.53,123.27,123.53,14983.0,121.9275,122.0758,121.8188,122.0758,14983.0
2024-11-27 14:40:00,123.49,123.55,123.39,123.45,5842.0,122.0362,122.0955,121.9374,121.9967,5842.0
2024-11-27 14:50:00,123.4,123.53,123.4,123.5,11639.0,121.9473,122.0758,121.9473,122.0461,11639.0
2024-11-27 15:00:00,123.47,123.47,123.23,123.31,11238.0,122.0165,122.0165,121.7793,121.8584,11238.0
2024-11-27 15:10:00,123.34,123.38,123.26,123.38,12816.0,121.888,121.9275,121.8089,121.9275,12816.0
2024-11-27 15:20:00,123.4,123.41,123.33,123.41,11343.0,121.9473,121.9572,121.8781,121.9572,11343.0
2024-11-27 15:30:00,123.42,123.43,123.28,123.32,14087.0,121.9671,121.9769,121.8287,121.8682,14087.0
2024-11-27 15:40:00,123.32,123.42,123.27,123.32,30852.0,121.8682,121.9671,121.8188,121.8682,30852.0
2024-11-27 15:50:00,123.33,123.62,123.27,123.44,132519.0,121.8781,122.1647,121.8188,121.9868,132519.0
2024-11-29 09:30:00,123.24,124.31,123.24,123.9,30762.0,121.7892,122.8466,121.7892,122.4414,30762.0
2024-11-29 09:40:00,124.0,124.13,123.78,123.92,16683.0,122.5402,122.6687,122.3228,122.4612,16683.0
2024-11-29 09:50:00,123.87,124.02,123.29,123.47,13685.0,122.4118,122.56,121.8386,122.0165,13685.0
2024-11-29 10:00:00,123.37,123.56,123.19,123.34,24753.0,121.9176,122.1054,121.7398,121.888,24753.0
2024-11-29 10:10:00,123.38,123.59,123.29,123.56,15525.0,121.9275,122.1351,121.8386,122.1054,15525.0
2024-11-29 10:20:00,123.52,123.84,123.52,123.78,22322.0,122.0659,122.3821,122.0659,122.3228,22322.0
2024-11-29 10:30:00,123.82,123.97,123.67,123.8,13460.0,122.3624,122.5106,122.2141,122.3426,13460.0
2024-11-29 10:40:00,123.88,123.91,123.6,123.82,6610.0,122.4216,122.4513,122.1449,122.3624,6610.0
2024-11-29 10:50:00,123.81,123.86,123.71,123.82,8062.0,122.3525,122.4019,122.2536,122.3624,8062.0
2024-11-29 11:00:00,123.85,124.11,123.83,124.03,7962.0,122.392,122.6489,122.3722,122.5699,7962.0
2024-11-29 11:10:00,123.98,123.99,123.86,123.91,6565.0,122.5205,122.5304,122.4019,122.4513,6565.0
2024-11-29 11:20:00,123.91,124.09,123.83,123.94,7419.0,122.4513,122.6292,122.3722,122.4809,7419.0
2024-11-29 11:30:00,123.97,124.03,123.82,123.87,8252.0,122.5106,122.5699,122.3624,122.4118,8252.0
2024-11-29 11:40:00,123.91,123.94,123.8,123.89,13288.0,122.4513,122.4809,122.3426,122.4315,13288.0
2024-11-29 11:50:00,123.9,124.03,123.9,123.91,9714.0,122.4414,122.5699,122.4414,122.4513,9714.0
2024-11-29 12:00:00,123.91,124.35,123.91,124.28,14464.0,122.4513,122.8861,122.4513,122.8169,14464.0
2024-11-29 12:10:00,124.25,124.4,124.23,124.38,13066.0,122.7873,122.9355,122.7675,122.9158,13066.0
2024-11-29 12:20:00,124.4,124.52,124.32,124.43,11456.0,122.9355,123.0541,122.8565,122.9652,11456.0
2024-11-29 12:30:00,124.41,124.44,124.17,124.17,15563.0,122.9454,122.9751,122.7082,122.7082,15563.0
2024-11-29 12:40:00,124.21,124.43,124.16,124.38,16028.0,122.7478,122.9652,122.6983,122.9158,16028.0
2024-11-29 12:50:00,124.38,124.54,124.3,124.46,91518.0,122.9158,123.0739,122.8367,122.9948,91518.0
2024-12-02 09:30:00,124.5,124.68,123.97,123.98,74129.0,123.0343,123.2122,122.5106,122.5205,74129.0
2024-12-02 09:40:00,123.97,124.35,123.85,124.16,29114.0,122.5106,122.8861,122.392,122.6983,29114.0
2024-12-02 09:50:00,124.16,124.54,124.16,124.53,13543.0,122.6983,123.0739,122.6983,123.064,13543.0
2024-12-02 10:00:00,124.52,124.63,123.9,124.33,20084.0,123.0541,123.1628,122.4414,122.8663,20084.0
2024-12-02 10:10:00,124.32,124.32,124.07,124.1,10186.0,122.8565,122.8565,122.6094,122.6391,10186.0
2024-12-02 10:20:00,124.13,124.34,124.1,124.14,12415.0,122.6687,122.8762,122.6391,122.6786,12415.0
2024-12-02 10:30:00,124.14,124.39,124.07,124.37,13617.0,122.6786,122.9256,122.6094,122.9059,13617.0
2024-12-02 10:40:00,124.38,124.45,124.25,124.3,10805.0,122.9158,122.9849,122.7873,122.8367,10805.0
2024-12-02 10:50:00,124.36,124.41,124.19,124.36,13291.0,122.896,122.9454,122.728,122.896,13291.0
2024-12-02 11:00:00,124.3,124.32,124.18,124.31,22795.0,122.8367,122.8565,122.7181,122.8466,22795.0
2024-12-02 11:10:00,124.27,124.44,124.19,124.44,14802.0,122.8071,122.9751,122.728,122.9751,14802.0
2024-12-02 11:20:00,124.45,124.51,124.33,124.36,12055.0,122.9849,123.0442,122.8663,122.896,12055.0
2024-12-02 11:30:00,124.35,124.47,124.22,124.23,14612.0,122.8861,123.0047,122.7576,122.7675,14612.0
2024-12-02 11:40:00,124.28,124.32,124.23,124.25,9106.0,122.8169,122.8565,122.7675,122.7873,9106.0
2024-12-02 11:50:00,124.26,124.34,124.22,124.31,20383.0,122.7972,122.8762,122.7576,122.8466,20383.0
2024-12-02 12:00:00,124.3,124.33,124.23,124.27,13406.0,122.8367,122.8663,122.7675,122.8071,13406.0
2024-12-02 12:10:00,124.27,124.37,124.25,124.31,8666.0,122.8071,122.9059,122.7873,122.8466,8666.0
2024-12-02 12:20:00,124.31,124.36,124.24,124.28,9198.0,122.8466,122.896,122.7774,122.8169,9198.0
2024-12-02 12:30:00,124.26,124.33,124.25,124.3,5294.0,122.7972,122.8663,122.7873,122.8367,5294.0
2024-12-02 12:40:00,124.33,124.57,124.33,124.57,5900.0,122.8663,123.1035,122.8663,123.1035,5900.0
2024-12-02 12:50:00,124.54,124.62,124.52,124.55,9480.0,123.0739,123.1529,123.0541,123.0838,9480.0
2024-12-02 13:00:00,124.53,124.64,124.51,124.64,11148.0,123.064,123.1727,123.0442,123.1727,11148.0
2024-12-02 13:10:00,124.61,124.73,124.59,124.64,11744.0,123.1431,123.2616,123.1233,123.1727,11744.0
2024-12-02 13:20:00,124.69,124.87,124.67,124.87,9110.0,123.2221,123.4,123.2023,123.4,9110.0
2024-12-02 13:30:00,124.87,124.9,124.78,124.8,18844.0,123.4,123.4296,123.3111,123.3308,18844.0
2024-12-02 13:40:00,124.82,124.82,124.7,124.74,8020.0,123.3506,123.3506,123.232,123.2715,8020.0
2024-12-02 13:50:00,124.77,124.94,124.75,124.9,10407.0,123.3012,123.4692,123.2814,123.4296,10407.0
2024-12-02 14:00:00,124.9,125.03,124.84,125.03,13117.0,123.4296,123.5581,123.3703,123.5581,13117.0
2024-12-02 14:10:00,124.99,125.04,124.96,124.99,8803.0,123.5186,123.568,123.4889,123.5186,8803.0
2024-12-02 14:20:00,124.99,125.14,124.76,125.08,39834.0,123.5186,123.6668,123.2913,123.6075,39834.0
2024-12-02 14:30:00,125.04,125.13,124.96,125.09,15162.0,123.568,123.6569,123.4889,123.6174,15162.0
2024-12-02 14:40:00,125.09,125.28,125.08,125.27,14603.0,123.6174,123.8052,123.6075,123.7953,14603.0
2024-12-02 14:50:00,125.27,125.57,125.25,125.54,17902.0,123.7953,124.0917,123.7755,124.0621,17902.0
2024-12-02 15:00:00,125.52,125.6,125.44,125.52,27304.0,124.0423,124.1214,123.9633,124.0423,27304.0
2024-12-02 15:10:00,125.5,125.73,125.37,125.62,37176.0,124.0226,124.2499,123.8941,124.1412,37176.0
2024-12-02 15:20:00,125.64,125.68,125.56,125.64,22423.0,124.1609,124.2005,124.0819,124.1609,22423.0
2024-12-02 15:30:00,125.63,125.82,125.57,125.76,27719.0,124.151,124.3388,124.0917,124.2795,27719.0
2024-12-02 15:40:00,125.76,125.95,125.75,125.92,67705.0,124.2795,124.4673,124.2696,124.4376,67705.0
2024-12-02 15:50:00,125.93,126.19,125.86,125.96,161447.0,124.4475,124.7045,124.3783,124.4772,161447.0
2024-12-03 09:30:00,126.05,126.75,125.23,125.23,43557.0,124.5661,125.2579,123.7558,123.7558,43557.0
2024-12-03 09:40:00,125.23,125.38,124.9,125.37,23176.0,123.7558,123.904,123.4296,123.8941,23176.0
2024-12-03 09:50:00,125.32,125.63,125.23,125.24,30070.0,123.8447,124.151,123.7558,123.7656,30070.0
2024-12-03 10:00:00,125.25,125.3,124.76,125.26,29568.0,123.7755,123.8249,123.2913,123.7854,29568.0
2024-12-03 10:10:00,125.23,125.35,124.75,124.92,35683.0,123.7558,123.8743,123.2814,123.4494,35683.0
2024-12-03 10:20:00,125.07,125.22,125.04,125.12,9462.0,123.5976,123.7459,123.568,123.647,9462.0
2024-12-03 10:30:00,125.07,125.31,124.97,125.31,37987.0,123.5976,123.8348,123.4988,123.8348,37987.0
2024-12-03 10:40:00,125.25,125.36,125.13,125.32,16840.0,123.7755,123.8842,123.6569,123.8447,16840.0
2024-12-03 10:50:00,125.36,125.48,125.28,125.32,11153.0,123.8842,124.0028,123.8052,123.8447,11153.0
2024-12-03 11:00:00,125.32,125.46,125.09,125.09,20195.0,123.8447,123.983,123.6174,123.6174,20195.0
2024-12-03 11:10:00,125.05,125.41,125.04,125.17,37639.0,123.5779,123.9336,123.568,123.6965,37639.0
2024-12-03 11:20:00,125.17,125.41,125.16,125.34,19321.0,123.6965,123.9336,123.6866,123.8645,19321.0
2024-12-03 11:30:00,125.35,125.47,125.29,125.39,15381.0,123.8743,123.9929,123.815,123.9139,15381.0
2024-12-03 11:40:00,125.39,125.5,125.25,125.48,30583.0,123.9139,124.0226,123.7755,124.0028,30583.0
2024-12-03 11:50:00,125.47,125.63,125.29,125.63,56723.0,123.9929,124.151,123.815,124.151,56723.0
2024-12-03 12:00:00,125.59,125.87,125.53,125.82,20754.0,124.1115,124.3882,124.0522,124.3388,20754.0
2024-12-03 12:10:00,125.87,125.95,125.74,125.92,18137.0,124.3882,124.4673,124.2597,124.4376,18137.0
2024-12-03 12:20:00,125.9,126.15,125.9,126.04,25299.0,124.4179,124.6649,124.4179,124.5562,25299.0
2024-12-03 12:30:00,125.98,126.14,125.9,126.11,11689.0,124.4969,124.655,124.4179,124.6254,11689.0
2024-12-03 12:40:00,126.14,126.16,126.05,126.13,11939.0,124.655,124.6748,124.5661,124.6452,11939.0
2024-12-03 12:50:00,126.13,126.13,125.98,125.99,8892.0,124.6452,124.6452,124.4969,124.5068,8892.0
2024-12-03 13:00:00,125.95,126.03,125.83,125.86,19712.0,124.4673,124.5463,124.3487,124.3783,19712.0
2024-12-03 13:10:00,125.88,126.05,125.75,125.8,22671.0,124.3981,124.5661,124.2696,124.319,22671.0
2024-12-03 13:20:00,125.85,126.14,125.84,126.13,39518.0,124.3685,124.655,124.3586,124.6452,39518.0
2024-12-03 13:30:00,126.13,126.13,125.86,125.87,10384.0,124.6452,124.6452,124.3783,124.3882,10384.0
2024-12-03 13:40:00,125.86,126.19,125.85,126.09,32370.0,124.3783,124.7045,124.3685,124.6056,32370.0
2024-12-03 13:50:00,126.06,126.11,125.94,126.03,13964.0,124.576,124.6254,124.4574,124.5463,13964.0
2024-12-03 14:00:00,126.03,126.17,125.96,126.1,11442.0,124.5463,124.6847,124.4772,124.6155,11442.0
2024-12-03 14:10:00,126.06,126.12,126.05,126.1,13138.0,124.576,124.6353,124.5661,124.6155,13138.0
2024-12-03 14:20:00,126.45,126.6,125.87,126.03,547357.0,124.9614,125.1096,124.3882,124.5463,547357.0
2024-12-03 14:30:00,126.03,126.4,125.95,126.21,130197.0,124.5463,124.912,124.4673,124.7242,130197.0
2024-12-03 14:40:00,126.15,126.31,126.05,126.25,20719.0,124.6649,124.823,124.5661,124.7637,20719.0
2024-12-03 14:50:00,126.28,126.36,126.24,126.32,9810.0,124.7934,124.8724,124.7539,124.8329,9810.0
2024-12-03 15:00:00,126.29,126.3,126.12,126.26,25376.0,124.8033,124.8132,124.6353,124.7736,25376.0
2024-12-03 15:10:00,126.23,126.31,126.22,126.25,9090.0,124.744,124.823,124.7341,124.7637,9090.0
2024-12-03 15:20:00,126.25,126.26,126.14,126.21,23937.0,124.7637,124.7736,124.655,124.7242,23937.0
2024-12-03 15:30:00,126.19,126.21,126.04,126.19,40473.0,124.7045,124.7242,124.5562,124.7045,40473.0
2024-12-03 15:40:00,126.19,126.24,126.06,126.19,42221.0,124.7045,124.7539,124.576,124.7045,42221.0
2024-12-03 15:50:00,126.2,126.27,125.98,126.21,160666.0,124.7143,124.7835,124.4969,124.7242,160666.0
2024-12-04 09:30:00,125.29,126.25,125.29,126.07,56519.0,123.815,124.7637,123.815,124.5859,56519.0
2024-12-04 09:40:00,126.11,126.26,125.83,125.84,42568.0,124.6254,124.7736,124.3487,124.3586,42568.0
2024-12-04 09:50:00,125.7,125.95,125.68,125.8,30860.0,124.2202,124.4673,124.2005,124.319,30860.0
2024-12-04 10:00:00,125.76,126.16,125.57,125.74,72448.0,124.2795,124.6748,124.0917,124.2597,72448.0
2024-12-04 10:10:00,125.79,125.97,125.5,125.65,62906.0,124.3092,124.487,124.0226,124.1708,62906.0
2024-12-04 10:20:00,125.61,125.88,125.57,125.71,16701.0,124.1313,124.3981,124.0917,124.2301,16701.0
2024-12-04 10:30:00,125.75,125.96,125.58,125.94,15900.0,124.2696,124.4772,124.1016,124.4574,15900.0
2024-12-04 10:40:00,125.92,126.03,125.88,125.89,14899.0,124.4376,124.5463,124.3981,124.408,14899.0
2024-12-04 10:50:00,125.89,126.04,125.84,126.04,14890.0,124.408,124.5562,124.3586,124.5562,14890.0
2024-12-04 11:00:00,125.95,126.11,125.94,126.03,11041.0,124.4673,124.6254,124.4574,124.5463,11041.0
2024-12-04 11:10:00,125.99,126.48,125.98,126.48,12694.0,124.5068,124.991,124.4969,124.991,12694.0
2024-12-04 11:20:00,126.48,126.54,126.39,126.45,13712.0,124.991,125.0503,124.9021,124.9614,13712.0
2024-12-04 11:30:00,126.37,126.66,126.35,126.56,12691.0,124.8823,125.1689,124.8626,125.0701,12691.0
2024-12-04 11:40:00,126.58,126.76,126.57,126.71,20667.0,125.0899,125.2677,125.08,125.2183,20667.0
2024-12-04 11:50:00,126.75,126.83,126.62,126.63,8252.0,125.2579,125.3369,125.1294,125.1393,8252.0
2024-12-04 12:00:00,126.65,126.65,126.43,126.48,10135.0,125.159,125.159,124.9416,124.991,10135.0
2024-12-04 12:10:00,126.54,126.63,126.53,126.59,9389.0,125.0503,125.1393,125.0404,125.0997,9389.0
2024-12-04 12:20:00,126.59,126.66,126.49,126.53,18257.0,125.0997,125.1689,125.0009,125.0404,18257.0
2024-12-04 12:30:00,126.51,126.54,126.36,126.54,17474.0,125.0207,125.0503,124.8724,125.0503,17474.0
2024-12-04 12:40:00,126.51,126.63,126.5,126.63,5062.0,125.0207,125.1393,125.0108,125.1393,5062.0
2024-12-04 12:50:00,126.63,126.64,126.35,126.41,15009.0,125.1393,125.1492,124.8626,124.9219,15009.0
2024-12-04 13:00:00,126.41,126.47,126.26,126.26,30676.0,124.9219,124.9812,124.7736,124.7736,30676.0
2024-12-04 13:10:00,126.26,126.34,126.24,126.29,11873.0,124.7736,124.8527,124.7539,124.8033,11873.0
2024-12-04 13:20:00,126.25,126.47,126.2,126.3,71875.0,124.7637,124.9812,124.7143,124.8132,71875.0
2024-12-04 13:30:00,126.28,126.34,126.13,126.23,54699.0,124.7934,124.8527,124.6452,124.744,54699.0
2024-12-04 13:40:00,126.23,126.38,126.2,126.33,48818.0,124.744,124.8922,124.7143,124.8428,48818.0
2024-12-04 13:50:00,126.34,126.35,126.21,126.28,23197.0,124.8527,124.8626,124.7242,124.7934,23197.0
2024-12-04 14:00:00,126.28,126.39,126.2,126.38,28093.0,124.7934,124.9021,124.7143,124.8922,28093.0
2024-12-04 14:10:00,126.37,126.47,126.31,126.47,36134.0,124.8823,124.9812,124.823,124.9812,36134.0
2024-12-04 14:20:00,126.48,126.51,126.35,126.41,42341.0,124.991,125.0207,124.8626,124.9219,42341.0
2024-12-04 14:30:00,126.43,126.54,126.39,126.54,28072.0,124.9416,125.0503,124.9021,125.0503,28072.0
2024-12-04 14:40:00,126.5,126.58,126.44,126.48,39014.0,125.0108,125.0899,124.9515,124.991,39014.0
2024-12-04 14:50:00,126.44,126.52,126.39,126.47,26970.0,124.9515,125.0306,124.9021,124.9812,26970.0
2024-12-04 15:00:00,126.42,126.6,126.42,126.5,16864.0,124.9317,125.1096,124.9317,125.0108,16864.0
2024-12-04 15:10:00,126.54,126.58,126.43,126.43,14315.0,125.0503,125.0899,124.9416,124.9416,14315.0
2024-12-04 15:20:00,126.45,126.66,126.45,126.62,51474.0,124.9614,125.1689,124.9614,125.1294,51474.0
2024-12-04 15:30:00,126.6,126.62,126.44,126.59,44676.0,125.1096,125.1294,124.9515,125.0997,44676.0
2024-12-04 15:40:00,126.62,126.95,126.59,126.95,84900.0,125.1294,125.4555,125.0997,125.4555,84900.0
2024-12-04 15:50:00,126.96,127.04,126.67,126.86,276192.0,125.4654,125.5444,125.1788,125.3666,276192.0
2024-12-05 09:30:00,127.01,127.01,126.5,126.61,34571.0,125.5148,125.5148,125.0108,125.1195,34571.0
2024-12-05 09:40:00,126.48,126.9,126.43,126.5,8365.0,124.991,125.4061,124.9416,125.0108,8365.0
2024-12-05 09:50:00,126.56,126.56,126.46,126.56,17400.0,125.0701,125.0701,124.9713,125.0701,17400.0
2024-12-05 10:00:00,126.61,126.63,126.25,126.32,34028.0,125.1195,125.1393,124.7637,124.8329,34028.0
2024-12-05 10:10:00,126.32,126.32,125.49,125.56,40677.0,124.8329,124.8329,124.0127,124.0819,40677.0
2024-12-05 10:20:00,125.59,125.66,124.66,124.72,26179.0,124.1115,124.1807,123.1925,123.2518,26179.0
2024-12-05 10:30:00,124.73,124.96,124.72,124.9,35369.0,123.2616,123.4889,123.2518,123.4296,35369.0
2024-12-05 10:40:00,124.94,125.13,124.85,125.13,50482.0,123.4692,123.6569,123.3802,123.6569,50482.0
2024-12-05 10:50:00,125.13,125.18,124.88,125.0,23517.0,123.6569,123.7063,123.4099,123.5285,23517.0
2024-12-05 11:00:00,124.9,124.94,124.49,124.66,86728.0,123.4296,123.4692,123.0245,123.1925,86728.0
2024-12-05 11:10:00,124.66,124.76,124.55,124.74,40944.0,123.1925,123.2913,123.0838,123.2715,40944.0
2024-12-05 11:20:00,124.76,124.86,124.6,124.86,77180.0,123.2913,123.3901,123.1332,123.3901,77180.0
2024-12-05 11:30:00,124.87,124.89,124.58,124.76,73324.0,123.4,123.4198,123.1134,123.2913,73324.0
2024-12-05 11:40:00,124.75,124.81,124.36,124.41,102629.0,123.2814,123.3407,122.896,122.9454,102629.0
2024-12-05 11:50:00,124.42,124.79,124.38,124.75,86061.0,122.9553,123.3209,122.9158,123.2814,86061.0
2024-12-05 12:00:00,124.75,124.84,124.62,124.7,20932.0,123.2814,123.3703,123.1529,123.232,20932.0
2024-12-05 12:10:00,124.7,124.8,124.51,124.58,60788.0,123.232,123.3308,123.0442,123.1134,60788.0
2024-12-05 12:20:00,124.58,124.74,124.31,124.66,67329.0,123.1134,123.2715,122.8466,123.1925,67329.0
2024-12-05 12:30:00,124.66,124.67,124.42,124.55,17242.0,123.1925,123.2023,122.9553,123.0838,17242.0
2024-12-05 12:40:00,124.53,124.77,124.53,124.75,20034.0,123.064,123.3012,123.064,123.2814,20034.0
2024-12-05 12:50:00,124.75,125.21,124.73,125.21,16096.0,123.2814,123.736,123.2616,123.736,16096.0
2024-12-05 13:00:00,125.22,125.46,125.16,125.31,21626.0,123.7459,123.983,123.6866,123.8348,21626.0
2024-12-05 13:10:00,125.3,125.56,125.25,125.5,27217.0,123.8249,124.0819,123.7755,124.0226,27217.0
2024-12-05 13:20:00,125.46,125.74,125.37,125.69,85589.0,123.983,124.2597,123.8941,124.2103,85589.0
2024-12-05 13:30:00,125.61,125.61,125.35,125.52,53938.0,124.1313,124.1313,123.8743,124.0423,53938.0
2024-12-05 13:40:00,125.55,125.89,125.48,125.6,131925.0,124.072,124.408,124.0028,124.1214,131925.0
2024-12-05 13:50:00,125.6,125.68,125.53,125.65,20073.0,124.1214,124.2005,124.0522,124.1708,20073.0
2024-12-05 14:00:00,125.56,126.0,125.45,125.75,135914.0,124.0819,124.5167,123.9732,124.2696,135914.0
2024-12-05 14:10:00,125.75,125.77,125.59,125.72,32943.0,124.2696,124.2894,124.1115,124.24,32943.0
2024-12-05 14:20:00,125.71,126.0,125.7,125.8,128811.0,124.2301,124.5167,124.2202,124.319,128811.0
2024-12-05 14:30:00,125.79,125.98,125.68,125.98,25802.0,124.3092,124.4969,124.2005,124.4969,25802.0
2024-12-05 14:40:00,125.98,125.98,125.75,125.79,11131.0,124.4969,124.4969,124.2696,124.3092,11131.0
2024-12-05 14:50:00,125.8,125.89,125.65,125.88,101408.0,124.319,124.408,124.1708,124.3981,101408.0
2024-12-05 15:00:00,125.88,125.88,125.08,125.09,62760.0,124.3981,124.3981,123.6075,123.6174,62760.0
2024-12-05 15:10:00,125.13,125.27,124.91,125.03,38382.0,123.6569,123.7953,123.4395,123.5581,38382.0
2024-12-05 15:20:00,125.07,125.28,124.96,125.2,54840.0,123.5976,123.8052,123.4889,123.7261,54840.0
2024-12-05 15:30:00,125.27,125.55,125.18,125.5,187943.0,123.7953,124.072,123.7063,124.0226,187943.0
2024-12-05 15:40:00,125.46,125.71,125.34,125.46,87580.0,123.983,124.2301,123.8645,123.983,87580.0
2024-12-05 15:50:00,125.47,125.57,125.3,125.52,237516.0,123.9929,124.0917,123.8249,124.0423,237516.0
2024-12-06 09:30:00,126.35,126.75,126.06,126.5,26771.0,124.8626,125.2579,124.576,125.0108,26771.0
2024-12-06 09:40:00,126.48,126.59,126.01,126.01,13350.0,124.991,125.0997,124.5266,124.5266,13350.0
2024-12-06 09:50:00,125.97,126.19,125.94,126.03,23637.0,124.487,124.7045,124.4574,124.5463,23637.0
2024-12-06 10:00:00,126.14,126.17,125.84,125.92,15677.0,124.655,124.6847,124.3586,124.4376,15677.0
2024-12-06 10:10:00,125.88,125.93,125.65,125.74,17090.0,124.3981,124.4475,124.1708,124.2597,17090.0
2024-12-06 10:20:00,125.75,125.75,125.31,125.59,42201.0,124.2696,124.2696,123.8348,124.1115,42201.0
2024-12-06 10:30:00,125.58,125.65,125.33,125.35,30202.0,124.1016,124.1708,123.8546,123.8743,30202.0
2024-12-06 10:40:00,125.33,125.64,125.26,125.58,29730.0,123.8546,124.1609,123.7854,124.1016,29730.0
2024-12-06 10:50:00,125.58,125.71,125.57,125.62,17364.0,124.1016,124.2301,124.0917,124.1412,17364.0
2024-12-06 11:00:00,125.62,125.64,125.15,125.19,49967.0,124.1412,124.1609,123.6767,123.7162,49967.0
2024-12-06 11:10:00,125.19,125.32,124.97,124.97,40836.0,123.7162,123.8447,123.4988,123.4988,40836.0
2024-12-06 11:20:00,125.03,125.04,124.58,124.71,41029.0,123.5581,123.568,123.1134,123.2419,41029.0
2024-12-06 11:30:00,124.71,124.73,124.52,124.67,16475.0,123.2419,123.2616,123.0541,123.2023,16475.0
2024-12-06 11:40:00,124.67,124.74,124.52,124.73,35849.0,123.2023,123.2715,123.0541,123.2616,35849.0
2024-12-06 11:50:00,124.76,125.0,124.76,124.95,9244.0,123.2913,123.5285,123.2913,123.479,9244.0
2024-12-06 12:00:00,124.95,124.97,124.66,124.71,16783.0,123.479,123.4988,123.1925,123.2419,16783.0
2024-12-06 12:10:00,124.7,124.77,124.52,124.74,21738.0,123.232,123.3012,123.0541,123.2715,21738.0
2024-12-06 12:20:00,124.74,125.0,124.74,124.99,19911.0,123.2715,123.5285,123.2715,123.5186,19911.0
2024-12-06 12:30:00,124.93,125.11,124.84,124.86,23472.0,123.4593,123.6372,123.3703,123.3901,23472.0
2024-12-06 12:40:00,124.84,125.02,124.72,124.89,21341.0,123.3703,123.5482,123.2518,123.4198,21341.0
2024-12-06 12:50:00,124.87,125.13,124.85,125.08,20275.0,123.4,123.6569,123.3802,123.6075,20275.0
2024-12-06 13:00:00,125.09,125.14,124.96,125.13,27264.0,123.6174,123.6668,123.4889,123.6569,27264.0
2024-12-06 13:10:00,125.12,125.23,125.05,125.22,16781.0,123.647,123.7558,123.5779,123.7459,16781.0
2024-12-06 13:20:00,125.25,125.27,125.17,125.2,9657.0,123.7755,123.7953,123.6965,123.7261,9657.0
2024-12-06 13:30:00,125.2,125.2,125.01,125.11,21683.0,123.7261,123.7261,123.5383,123.6372,21683.0
2024-12-06 13:40:00,125.09,125.11,124.95,124.95,13673.0,123.6174,123.6372,123.479,123.479,13673.0
2024-12-06 13:50:00,124.93,125.2,124.93,125.09,57796.0,123.4593,123.7261,123.4593,123.6174,57796.0
2024-12-06 14:00:00,125.06,125.13,124.92,124.95,26389.0,123.5878,123.6569,123.4494,123.479,26389.0
2024-12-06 14:10:00,124.95,125.14,124.95,125.0,26343.0,123.479,123.6668,123.479,123.5285,26343.0
2024-12-06 14:20:00,124.95,125.08,124.78,125.08,15215.0,123.479,123.6075,123.3111,123.6075,15215.0
2024-12-06 14:30:00,125.04,125.32,125.01,125.32,33078.0,123.568,123.8447,123.5383,123.8447,33078.0
2024-12-06 14:40:00,125.25,125.37,125.22,125.31,25534.0,123.7755,123.8941,123.7459,123.8348,25534.0
2024-12-06 14:50:00,125.28,125.55,125.26,125.5,35354.0,123.8052,124.072,123.7854,124.0226,35354.0
2024-12-06 15:00:00,125.48,125.52,125.31,125.51,41868.0,124.0028,124.0423,123.8348,124.0325,41868.0
2024-12-06 15:10:00,125.47,125.49,125.28,125.36,53441.0,123.9929,124.0127,123.8052,123.8842,53441.0
2024-12-06 15:20:00,125.36,125.55,125.33,125.55,36012.0,123.8842,124.072,123.8546,124.072,36012.0
2024-12-06 15:30:00,125.53,125.83,125.52,125.77,61528.0,124.0522,124.3487,124.0423,124.2894,61528.0
2024-12-06 15:40:00,125.77,125.94,125.59,125.68,80013.0,124.2894,124.4574,124.1115,124.2005,80013.0
2024-12-06 15:50:00,125.65,125.7,125.41,125.54,256778.0,124.1708,124.2202,123.9336,124.0621,256778.0
2024-12-09 09:30:00,126.25,126.92,125.85,126.68,40262.0,124.7637,125.4259,124.3685,125.1887,40262.0
2024-12-09 09:40:00,126.35,127.13,126.35,127.0,71471.0,124.8626,125.6334,124.8626,125.5049,71471.0
2024-12-09 09:50:00,126.99,127.04,126.59,126.74,66953.0,125.495,125.5444,125.0997,125.248,66953.0
2024-12-09 10:00:00,127.0,127.61,126.84,127.43,34606.0,125.5049,126.1077,125.3468,125.9299,34606.0
2024-12-09 10:10:00,127.53,128.32,127.49,128.2,21706.0,126.0287,126.8094,125.9891,126.6908,21706.0
2024-12-09 10:20:00,128.18,128.8,128.18,128.5,19884.0,126.671,127.2837,126.671,126.9873,19884.0
2024-12-09 10:30:00,128.4,129.46,128.39,129.22,103924.0,126.8884,127.936,126.8786,127.6988,103924.0
2024-12-09 10:40:00,129.13,129.96,129.12,129.88,178356.0,127.6098,128.4301,127.6,128.351,178356.0
2024-12-09 10:50:00,129.81,130.05,129.19,129.29,106717.0,128.2818,128.519,127.6691,127.768,106717.0
2024-12-09 11:00:00,129.23,129.46,128.77,128.82,40717.0,127.7087,127.936,127.2541,127.3035,40717.0
2024-12-09 11:10:00,128.84,128.87,128.35,128.38,25558.0,127.3233,127.3529,126.839,126.8687,25558.0
2024-12-09 11:20:00,128.25,128.35,128.0,128.27,26695.0,126.7402,126.839,126.4931,126.76,26695.0
2024-12-09 11:30:00,128.27,128.3,127.49,127.9,33431.0,126.76,126.7896,125.9891,126.3943,33431.0
2024-12-09 11:40:00,127.93,128.77,127.93,128.53,52481.0,126.424,127.2541,126.424,127.0169,52481.0
2024-12-09 11:50:00,128.62,128.89,128.53,128.58,56093.0,127.1058,127.3727,127.0169,127.0663,56093.0
2024-12-09 12:00:00,128.58,128.58,128.38,128.45,43829.0,127.0663,127.0663,126.8687,126.9378,43829.0
2024-12-09 12:10:00,128.45,128.7,128.41,128.65,57821.0,126.9378,127.1849,126.8983,127.1355,57821.0
2024-12-09 12:20:00,128.68,128.84,128.58,128.72,92105.0,127.1651,127.3233,127.0663,127.2047,92105.0
2024-12-09 12:30:00,128.71,128.88,128.57,128.82,35571.0,127.1948,127.3628,127.0564,127.3035,35571.0
2024-12-09 12:40:00,128.78,128.82,128.65,128.74,28420.0,127.264,127.3035,127.1355,127.2244,28420.0
2024-12-09 12:50:00,128.74,128.74,128.62,128.71,20619.0,127.2244,127.2244,127.1058,127.1948,20619.0
2024-12-09 13:00:00,128.71,128.78,128.6,128.7,48171.0,127.1948,127.264,127.0861,127.1849,48171.0
2024-12-09 13:10:00,128.71,128.76,128.55,128.67,95150.0,127.1948,127.2442,127.0367,127.1553,95150.0
2024-12-09 13:20:00,128.66,128.76,128.57,128.65,74810.0,127.1454,127.2442,127.0564,127.1355,74810.0
2024-12-09 13:30:00,128.64,128.76,128.61,128.66,70079.0,127.1256,127.2442,127.096,127.1454,70079.0
2024-12-09 13:40:00,128.66,128.68,127.67,127.67,21067.0,127.1454,127.1651,126.167,126.167,21067.0
2024-12-09 13:50:00,127.73,127.81,127.31,127.31,16948.0,126.2263,126.3054,125.8113,125.8113,16948.0
2024-12-09 14:00:00,127.25,127.34,127.14,127.21,14715.0,125.752,125.8409,125.6433,125.7124,14715.0
2024-12-09 14:10:00,127.16,127.44,127.16,127.28,13869.0,125.663,125.9397,125.663,125.7816,13869.0
2024-12-09 14:20:00,127.22,127.39,127.21,127.21,9720.0,125.7223,125.8903,125.7124,125.7124,9720.0
2024-12-09 14:30:00,127.26,127.52,127.22,127.48,13138.0,125.7619,126.0188,125.7223,125.9793,13138.0
2024-12-09 14:40:00,127.49,127.66,127.38,127.57,24894.0,125.9891,126.1571,125.8804,126.0682,24894.0
2024-12-09 14:50:00,127.5,127.62,127.5,127.6,12076.0,125.999,126.1176,125.999,126.0979,12076.0
2024-12-09 15:00:00,127.61,127.76,127.43,127.72,21296.0,126.1077,126.256,125.9299,126.2164,21296.0
2024-12-09 15:10:00,127.74,127.84,127.46,127.57,44551.0,126.2362,126.335,125.9595,126.0682,44551.0
2024-12-09 15:20:00,127.57,127.6,127.4,127.58,25432.0,126.0682,126.0979,125.9002,126.0781,25432.0
2024-12-09 15:30:00,127.58,127.67,127.45,127.45,63701.0,126.0781,126.167,125.9496,125.9496,63701.0
2024-12-09 15:40:00,127.47,127.54,127.0,127.23,86958.0,125.9694,126.0386,125.5049,125.7322,86958.0
2024-12-09 15:50:00,127.22,127.22,126.72,126.93,201173.0,125.7223,125.7223,125.2282,125.4357,201173.0
2024-12-10 09:30:00,126.53,126.53,124.68,124.97,42439.0,125.0404,125.0404,123.2122,123.4988,42439.0
2024-12-10 09:40:00,124.94,124.94,124.13,124.48,27751.0,123.4692,123.4692,122.6687,123.0146,27751.0
2024-12-10 09:50:00,124.37,124.67,124.12,124.57,80698.0,122.9059,123.2023,122.6588,123.1035,80698.0
2024-12-10 10:00:00,124.53,124.54,123.51,123.61,19663.0,123.064,123.0739,122.056,122.1548,19663.0
2024-12-10 10:10:00,123.71,123.96,123.6,123.88,12509.0,122.2536,122.5007,122.1449,122.4216,12509.0
2024-12-10 10:20:00,123.88,124.21,123.87,124.11,19014.0,122.4216,122.7478,122.4118,122.6489,19014.0
2024-12-10 10:30:00,124.11,124.26,124.08,124.09,16543.0,122.6489,122.7972,122.6193,122.6292,16543.0
2024-12-10 10:40:00,124.15,124.48,124.09,124.36,12920.0,122.6885,123.0146,122.6292,122.896,12920.0
2024-12-10 10:50:00,124.4,124.67,124.32,124.53,27310.0,122.9355,123.2023,122.8565,123.064,27310.0
2024-12-10 11:00:00,124.48,124.98,124.48,124.98,57806.0,123.0146,123.5087,123.0146,123.5087,57806.0
2024-12-10 11:10:00,124.98,125.1,124.81,124.87,145701.0,123.5087,123.6273,123.3407,123.4,145701.0
2024-12-10 11:20:00,124.86,125.3,124.78,125.22,13042.0,123.3901,123.8249,123.3111,123.7459,13042.0
2024-12-10 11:30:00,125.27,125.57,125.22,125.52,16502.0,123.7953,124.0917,123.7459,124.0423,16502.0
2024-12-10 11:40:00,125.47,125.56,125.3,125.37,12315.0,123.9929,124.0819,123.8249,123.8941,12315.0
2024-12-10 11:50:00,125.37,125.52,125.28,125.44,17156.0,123.8941,124.0423,123.8052,123.9633,17156.0
2024-12-10 12:00:00,125.48,125.53,125.24,125.5,16201.0,124.0028,124.0522,123.7656,124.0226,16201.0
2024-12-10 12:10:00,125.53,125.68,125.49,125.64,12524.0,124.0522,124.2005,124.0127,124.1609,12524.0
2024-12-10 12:20:00,125.62,125.62,125.42,125.43,21872.0,124.1412,124.1412,123.9435,123.9534,21872.0
2024-12-10 12:30:00,125.45,125.74,125.41,125.65,22080.0,123.9732,124.2597,123.9336,124.1708,22080.0
2024-12-10 12:40:00,125.71,125.89,125.62,125.88,19297.0,124.2301,124.408,124.1412,124.3981,19297.0
2024-12-10 12:50:00,125.83,125.85,125.58,125.61,13432.0,124.3487,124.3685,124.1016,124.1313,13432.0
2024-12-10 13:00:00,125.61,125.82,125.51,125.77,17682.0,124.1313,124.3388,124.0325,124.2894,17682.0
2024-12-10 13:10:00,125.78,125.91,125.75,125.89,16890.0,124.2993,124.4277,124.2696,124.408,16890.0
2024-12-10 13:20:00,125.89,125.92,125.82,125.83,17399.0,124.408,124.4376,124.3388,124.3487,17399.0
2024-12-10 13:30:00,125.75,125.82,125.72,125.77,13473.0,124.2696,124.3388,124.24,124.2894,13473.0
2024-12-10 13:40:00,125.75,125.83,125.69,125.77,14072.0,124.2696,124.3487,124.2103,124.2894,14072.0
2024-12-10 13:50:00,125.74,125.79,125.51,125.54,6359.0,124.2597,124.3092,124.0325,124.0621,6359.0
2024-12-10 14:00:00,125.55,125.67,125.44,125.63,19146.0,124.072,124.1906,123.9633,124.151,19146.0
2024-12-10 14:10:00,125.66,125.81,125.62,125.81,17901.0,124.1807,124.3289,124.1412,124.3289,17901.0
2024-12-10 14:20:00,125.8,125.87,125.7,125.85,11904.0,124.319,124.3882,124.2202,124.3685,11904.0
2024-12-10 14:30:00,125.85,125.99,125.78,125.99,7981.0,124.3685,124.5068,124.2993,124.5068,7981.0
2024-12-10 14:40:00,125.97,126.15,125.96,126.1,10889.0,124.487,124.6649,124.4772,124.6155,10889.0
2024-12-10 14:50:00,126.11,126.31,126.08,126.31,15649.0,124.6254,124.823,124.5957,124.823,15649.0
2024-12-10 15:00:00,126.28,126.29,126.04,126.04,10867.0,124.7934,124.8033,124.5562,124.5562,10867.0
2024-12-10 15:10:00,126.05,126.11,125.97,125.97,18284.0,124.5661,124.6254,124.487,124.487,18284.0
2024-12-10 15:20:00,125.96,125.99,125.78,125.8,19481.0,124.4772,124.5068,124.2993,124.319,19481.0
2024-12-10 15:30:00,125.81,125.81,125.48,125.53,21046.0,124.3289,124.3289,124.0028,124.0522,21046.0
2024-12-10 15:40:00,125.53,125.65,125.49,125.57,39840.0,124.0522,124.1708,124.0127,124.0917,39840.0
2024-12-10 15:50:00,125.59,125.62,125.27,125.44,177098.0,124.1115,124.1412,123.7953,123.9633,177098.0
2024-12-11 09:30:00,125.53,125.71,124.96,125.6,16505.0,124.0522,124.2301,123.4889,124.1214,16505.0
2024-12-11 09:40:00,125.34,125.47,124.79,124.79,17412.0,123.8645,123.9929,123.3209,123.3209,17412.0
2024-12-11 09:50:00,124.91,125.03,124.63,124.84,16921.0,123.4395,123.5581,123.1628,123.3703,16921.0
2024-12-11 10:00:00,124.75,124.76,124.33,124.54,26282.0,123.2814,123.2913,122.8663,123.0739,26282.0
2024-12-11 10:10:00,124.56,124.79,124.34,124.51,21498.0,123.0936,123.3209,122.8762,123.0442,21498.0
2024-12-11 10:20:00,124.51,124.7,124.34,124.39,7751.0,123.0442,123.232,122.8762,122.9256,7751.0
2024-12-11 10:30:00,124.39,124.42,124.12,124.16,10168.0,122.9256,122.9553,122.6588,122.6983,10168.0
2024-12-11 10:40:00,124.16,124.29,123.92,123.92,10494.0,122.6983,122.8268,122.4612,122.4612,10494.0
2024-12-11 10:50:00,123.89,123.95,123.68,123.75,10643.0,122.4315,122.4908,122.224,122.2932,10643.0
2024-12-11 11:00:00,123.73,123.9,123.7,123.77,10225.0,122.2734,122.4414,122.2438,122.3129,10225.0
2024-12-11 11:10:00,123.82,123.86,123.67,123.82,33241.0,122.3624,122.4019,122.2141,122.3624,33241.0
2024-12-11 11:20:00,123.87,124.17,123.82,124.06,10114.0,122.4118,122.7082,122.3624,122.5995,10114.0
2024-12-11 11:30:00,124.06,124.34,124.0,124.34,4308.0,122.5995,122.8762,122.5402,122.8762,4308.0
2024-12-11 11:40:00,124.37,124.56,124.36,124.55,8533.0,122.9059,123.0936,122.896,123.0838,8533.0
2024-12-11 11:50:00,124.53,124.53,124.25,124.3,6468.0,123.064,123.064,122.7873,122.8367,6468.0
2024-12-11 12:00:00,124.26,124.34,124.22,124.32,5387.0,122.7972,122.8762,122.7576,122.8565,5387.0
2024-12-11 12:10:00,124.33,124.44,123.92,123.96,10421.0,122.8663,122.9751,122.4612,122.5007,10421.0
2024-12-11 12:20:00,123.98,124.07,123.93,123.96,8454.0,122.5205,122.6094,122.4711,122.5007,8454.0
2024-12-11 12:30:00,123.92,124.06,123.91,123.97,5823.0,122.4612,122.5995,122.4513,122.5106,5823.0
2024-12-11 12:40:00,124.0,124.08,123.72,123.73,47978.0,122.5402,122.6193,122.2635,122.2734,47978.0
2024-12-11 12:50:00,123.82,123.99,123.82,123.98,21684.0,122.3624,122.5304,122.3624,122.5205,21684.0
2024-12-11 13:00:00,123.99,124.01,123.81,123.81,7380.0,122.5304,122.5501,122.3525,122.3525,7380.0
2024-12-11 13:10:00,123.87,124.0,123.81,123.92,6765.0,122.4118,122.5402,122.3525,122.4612,6765.0
2024-12-11 13:20:00,123.89,123.89,123.77,123.8,6009.0,122.4315,122.4315,122.3129,122.3426,6009.0
2024-12-11 13:30:00,123.82,123.82,123.43,123.45,25885.0,122.3624,122.3624,121.9769,121.9967,25885.0
2024-12-11 13:40:00,123.44,123.5,123.11,123.17,12768.0,121.9868,122.0461,121.6607,121.72,12768.0
2024-12-11 13:50:00,123.14,123.18,122.98,123.01,10573.0,121.6904,121.7299,121.5322,121.5619,10573.0
2024-12-11 14:00:00,123.03,123.18,123.01,123.08,12341.0,121.5817,121.7299,121.5619,121.6311,12341.0
2024-12-11 14:10:00,123.07,123.17,123.02,123.08,11899.0,121.6212,121.72,121.5718,121.6311,11899.0
2024-12-11 14:20:00,123.02,123.08,122.95,122.97,14184.0,121.5718,121.6311,121.5026,121.5224,14184.0
2024-12-11 14:30:00,122.99,123.11,122.82,123.09,19296.0,121.5421,121.6607,121.3741,121.6409,19296.0
2024-12-11 14:40:00,123.09,123.13,122.92,123.06,58746.0,121.6409,121.6805,121.4729,121.6113,58746.0
2024-12-11 14:50:00,123.01,123.11,122.91,123.03,11582.0,121.5619,121.6607,121.4631,121.5817,11582.0
2024-12-11 15:00:00,123.0,123.02,122.77,122.9,9933.0,121.552,121.5718,121.3247,121.4532,9933.0
2024-12-11 15:10:00,122.87,123.02,122.73,122.98,21800.0,121.4235,121.5718,121.2852,121.5322,21800.0
2024-12-11 15:20:00,122.97,123.02,122.88,122.93,15575.0,121.5224,121.5718,121.4334,121.4828,15575.0
2024-12-11 15:30:00,122.93,122.93,122.68,122.74,49374.0,121.4828,121.4828,121.2358,121.2951,49374.0
2024-12-11 15:40:00,122.75,122.82,122.45,122.47,71825.0,121.3049,121.3741,121.0085,121.0282,71825.0
2024-12-11 15:50:00,122.51,122.84,122.47,122.59,188554.0,121.0678,121.3939,121.0282,121.1468,188554.0
2024-12-12 09:30:00,122.45,123.23,122.45,122.63,129442.0,121.0085,121.7793,121.0085,121.1864,129442.0
2024-12-12 09:40:00,122.74,123.55,122.73,123.45,17299.0,121.2951,122.0955,121.2852,121.9967,17299.0
2024-12-12 09:50:00,123.46,123.47,122.87,123.17,21832.0,122.0066,122.0165,121.4235,121.72,21832.0
2024-12-12 10:00:00,123.28,123.38,122.86,122.98,22318.0,121.8287,121.9275,121.4137,121.5322,22318.0
2024-12-12 10:10:00,123.0,123.27,122.99,123.14,7202.0,121.552,121.8188,121.5421,121.6904,7202.0
2024-12-12 10:20:00,123.15,123.2,123.02,123.06,5783.0,121.7002,121.7497,121.5718,121.6113,5783.0
2024-12-12 10:30:00,123.06,123.24,122.99,123.14,4643.0,121.6113,121.7892,121.5421,121.6904,4643.0
2024-12-12 10:40:00,123.14,123.33,123.09,123.32,8409.0,121.6904,121.8781,121.6409,121.8682,8409.0
2024-12-12 10:50:00,123.34,123.57,123.24,123.53,14834.0,121.888,122.1153,121.7892,122.0758,14834.0
2024-12-12 11:00:00,123.52,123.59,123.29,123.52,17803.0,122.0659,122.1351,121.8386,122.0659,17803.0
2024-12-12 11:10:00,123.5,123.56,123.35,123.42,9002.0,122.0461,122.1054,121.8979,121.9671,9002.0
2024-12-12 11:20:00,123.46,123.59,123.46,123.52,7534.0,122.0066,122.1351,122.0066,122.0659,7534.0
2024-12-12 11:30:00,123.56,123.68,123.54,123.54,14638.0,122.1054,122.224,122.0856,122.0856,14638.0
2024-12-12 11:40:00,123.56,123.56,123.22,123.26,9084.0,122.1054,122.1054,121.7694,121.8089,9084.0
2024-12-12 11:50:00,123.25,123.32,123.13,123.31,4959.0,121.7991,121.8682,121.6805,121.8584,4959.0
2024-12-12 12:00:00,123.27,123.38,123.22,123.32,17980.0,121.8188,121.9275,121.7694,121.8682,17980.0
2024-12-12 12:10:00,123.36,123.54,123.31,123.48,14385.0,121.9078,122.0856,121.8584,122.0264,14385.0
2024-12-12 12:20:00,123.48,123.57,123.4,123.55,24215.0,122.0264,122.1153,121.9473,122.0955,24215.0
2024-12-12 12:30:00,123.55,123.62,123.46,123.62,21492.0,122.0955,122.1647,122.0066,122.1647,21492.0
2024-12-12 12:40:00,123.6,123.66,123.57,123.6,8780.0,122.1449,122.2042,122.1153,122.1449,8780.0
2024-12-12 12:50:00,123.6,123.65,123.58,123.65,19126.0,122.1449,122.1944,122.1252,122.1944,19126.0
2024-12-12 13:00:00,123.64,123.67,123.47,123.57,9078.0,122.1845,122.2141,122.0165,122.1153,9078.0
2024-12-12 13:10:00,123.58,123.68,123.54,123.67,16419.0,122.1252,122.224,122.0856,122.2141,16419.0
2024-12-12 13:20:00,123.65,123.65,123.51,123.52,14923.0,122.1944,122.1944,122.056,122.0659,14923.0
2024-12-12 13:30:00,123.5,123.53,123.41,123.49,12193.0,122.0461,122.0758,121.9572,122.0362,12193.0
2024-12-12 13:40:00,123.49,123.56,123.46,123.53,9745.0,122.0362,122.1054,122.0066,122.0758,9745.0
2024-12-12 13:50:00,123.54,123.67,123.51,123.65,12528.0,122.0856,122.2141,122.056,122.1944,12528.0
2024-12-12 14:00:00,123.62,123.81,123.61,123.79,15945.0,122.1647,122.3525,122.1548,122.3327,15945.0
2024-12-12 14:10:00,123.76,123.83,123.68,123.78,36863.0,122.3031,122.3722,122.224,122.3228,36863.0
2024-12-12 14:20:00,123.75,123.77,123.6,123.62,20143.0,122.2932,122.3129,122.1449,122.1647,20143.0
2024-12-12 14:30:00,123.59,123.68,123.54,123.68,18232.0,122.1351,122.224,122.0856,122.224,18232.0
2024-12-12 14:40:00,123.68,123.68,123.52,123.6,27467.0,122.224,122.224,122.0659,122.1449,27467.0
2024-12-12 14:50:00,123.6,123.6,123.44,123.56,31461.0,122.1449,122.1449,121.9868,122.1054,31461.0
2024-12-12 15:00:00,123.58,123.76,123.57,123.75,24165.0,122.1252,122.3031,122.1153,122.2932,24165.0
2024-12-12 15:10:00,123.75,123.83,123.69,123.78,20676.0,122.2932,122.3722,122.2339,122.3228,20676.0
2024-12-12 15:20:00,123.77,123.99,123.74,123.93,35455.0,122.3129,122.5304,122.2833,122.4711,35455.0
2024-12-12 15:30:00,123.91,124.1,123.91,124.04,43895.0,122.4513,122.6391,122.4513,122.5798,43895.0
2024-12-12 15:40:00,124.04,124.04,123.94,123.97,56007.0,122.5798,122.5798,122.4809,122.5106,56007.0
2024-12-12 15:50:00,123.95,124.09,123.76,124.05,165314.0,122.4908,122.6292,122.3031,122.5896,165314.0
2024-12-13 09:30:00,123.26,123.78,122.93,123.24,37620.0,121.8089,122.3228,121.4828,121.7892,37620.0
2024-12-13 09:40:00,123.09,123.34,122.61,122.87,23234.0,121.6409,121.888,121.1666,121.4235,23234.0
2024-12-13 09:50:00,122.82,122.86,122.18,122.31,61436.0,121.3741,121.4137,120.7417,120.8701,61436.0
2024-12-13 10:00:00,122.32,122.62,122.2,122.54,17597.0,120.88,121.1765,120.7614,121.0974,17597.0
2024-12-13 10:10:00,122.56,123.0,122.46,122.91,48152.0,121.1172,121.552,121.0184,121.4631,48152.0
2024-12-13 10:20:00,122.91,123.11,122.84,123.05,33850.0,121.4631,121.6607,121.3939,121.6014,33850.0
2024-12-13 10:30:00,123.05,123.11,122.93,123.09,17773.0,121.6014,121.6607,121.4828,121.6409,17773.0
2024-12-13 10:40:00,123.0,123.29,123.0,123.26,9710.0,121.552,121.8386,121.552,121.8089,9710.0
2024-12-13 10:50:00,123.26,123.53,123.21,123.53,12141.0,121.8089,122.0758,121.7595,122.0758,12141.0
2024-12-13 11:00:00,123.56,123.72,123.37,123.72,13819.0,122.1054,122.2635,121.9176,122.2635,13819.0
2024-12-13 11:10:00,123.66,123.83,123.54,123.55,9352.0,122.2042,122.3722,122.0856,122.0955,9352.0
2024-12-13 11:20:00,123.55,123.77,123.48,123.77,6914.0,122.0955,122.3129,122.0264,122.3129,6914.0
2024-12-13 11:30:00,123.77,123.94,123.77,123.78,6350.0,122.3129,122.4809,122.3129,122.3228,6350.0
2024-12-13 11:40:00,123.79,123.85,123.72,123.77,5953.0,122.3327,122.392,122.2635,122.3129,5953.0
2024-12-13 11:50:00,123.76,123.82,123.54,123.54,33714.0,122.3031,122.3624,122.0856,122.0856,33714.0
2024-12-13 12:00:00,123.59,123.64,123.42,123.43,14941.0,122.1351,122.1845,121.9671,121.9769,14941.0
2024-12-13 12:10:00,123.44,123.46,123.37,123.37,5152.0,121.9868,122.0066,121.9176,121.9176,5152.0
2024-12-13 12:20:00,123.37,123.37,123.22,123.3,5179.0,121.9176,121.9176,121.7694,121.8485,5179.0
2024-12-13 12:30:00,123.3,123.36,123.17,123.22,8236.0,121.8485,121.9078,121.72,121.7694,8236.0
2024-12-13 12:40:00,123.23,123.34,123.14,123.23,8711.0,121.7793,121.888,121.6904,121.7793,8711.0
2024-12-13 12:50:00,123.17,123.3,123.08,123.14,11671.0,121.72,121.8485,121.6311,121.6904,11671.0
2024-12-13 13:00:00,123.12,123.16,123.07,123.14,8189.0,121.6706,121.7101,121.6212,121.6904,8189.0
2024-12-13 13:10:00,123.16,123.16,123.07,123.1,5180.0,121.7101,121.7101,121.6212,121.6508,5180.0
2024-12-13 13:20:00,123.15,123.18,123.11,123.13,6448.0,121.7002,121.7299,121.6607,121.6805,6448.0
2024-12-13 13:30:00,123.09,123.34,123.09,123.34,5734.0,121.6409,121.888,121.6409,121.888,5734.0
2024-12-13 13:40:00,123.34,123.5,123.31,123.37,14131.0,121.888,122.0461,121.8584,121.9176,14131.0
2024-12-13 13:50:00,123.38,123.42,123.31,123.34,4040.0,121.9275,121.9671,121.8584,121.888,4040.0
2024-12-13 14:00:00,123.32,123.55,123.32,123.55,19127.0,121.8682,122.0955,121.8682,122.0955,19127.0
2024-12-13 14:10:00,123.5,123.63,123.48,123.6,10286.0,122.0461,122.1746,122.0264,122.1449,10286.0
2024-12-13 14:20:00,123.62,123.66,123.53,123.53,11148.0,122.1647,122.2042,122.0758,122.0758,11148.0
2024-12-13 14:30:00,123.53,123.64,123.5,123.64,7408.0,122.0758,122.1845,122.0461,122.1845,7408.0
2024-12-13 14:40:00,123.65,123.77,123.62,123.63,16960.0,122.1944,122.3129,122.1647,122.1746,16960.0
2024-12-13 14:50:00,123.62,123.82,123.61,123.8,23349.0,122.1647,122.3624,122.1548,122.3426,23349.0
2024-12-13 15:00:00,123.82,124.04,123.82,123.97,18562.0,122.3624,122.5798,122.3624,122.5106,18562.0
2024-12-13 15:10:00,123.99,124.08,123.97,123.98,11703.0,122.5304,122.6193,122.5106,122.5205,11703.0
2024-12-13 15:20:00,123.98,124.06,123.89,123.92,14628.0,122.5205,122.5995,122.4315,122.4612,14628.0
2024-12-13 15:30:00,123.92,124.18,123.89,124.18,25777.0,122.4612,122.7181,122.4315,122.7181,25777.0
2024-12-13 15:40:00,124.17,124.25,124.09,124.13,45996.0,122.7082,122.7873,122.6292,122.6687,45996.0
2024-12-13 15:50:00,124.11,124.29,123.94,124.19,237485.0,122.6489,122.8268,122.4809,122.728,237485.0
2024-12-16 09:30:00,123.35,123.81,122.99,123.46,185791.0,121.8979,122.3525,121.5421,122.0066,185791.0
2024-12-16 09:40:00,123.46,124.01,123.42,123.88,39714.0,122.0066,122.5501,121.9671,122.4216,39714.0
2024-12-16 09:50:00,123.76,124.44,123.7,124.26,18651.0,122.3031,122.9751,122.2438,122.7972,18651.0
2024-12-16 10:00:00,124.26,124.62,124.13,124.54,30889.0,122.7972,123.1529,122.6687,123.0739,30889.0
2024-12-16 10:10:00,124.54,124.84,124.37,124.79,12709.0,123.0739,123.3703,122.9059,123.3209,12709.0
2024-12-16 10:20:00,124.81,124.85,124.63,124.63,30931.0,123.3407,123.3802,123.1628,123.1628,30931.0
2024-12-16 10:30:00,124.54,124.87,124.54,124.66,15777.0,123.0739,123.4,123.0739,123.1925,15777.0
2024-12-16 10:40:00,124.69,124.74,124.28,124.45,12375.0,123.2221,123.2715,122.8169,122.9849,12375.0
2024-12-16 10:50:00,124.4,124.63,124.4,124.45,15974.0,122.9355,123.1628,122.9355,122.9849,15974.0
2024-12-16 11:00:00,124.45,124.45,124.08,124.1,11289.0,122.9849,122.9849,122.6193,122.6391,11289.0
2024-12-16 11:10:00,124.15,124.24,123.73,123.8,43575.0,122.6885,122.7774,122.2734,122.3426,43575.0
2024-12-16 11:20:00,123.8,124.0,123.66,123.76,14190.0,122.3426,122.5402,122.2042,122.3031,14190.0
2024-12-16 11:30:00,123.82,123.87,123.69,123.83,9081.0,122.3624,122.4118,122.2339,122.3722,9081.0
2024-12-16 11:40:00,123.77,123.97,123.73,123.85,10111.0,122.3129,122.5106,122.2734,122.392,10111.0
2024-12-16 11:50:00,123.78,123.97,123.75,123.78,10690.0,122.3228,122.5106,122.2932,122.3228,10690.0
2024-12-16 12:00:00,123.75,123.94,123.75,123.93,6957.0,122.2932,122.4809,122.2932,122.4711,6957.0
2024-12-16 12:10:00,123.95,123.96,123.8,123.8,15890.0,122.4908,122.5007,122.3426,122.3426,15890.0
2024-12-16 12:20:00,123.87,123.92,123.83,123.87,6244.0,122.4118,122.4612,122.3722,122.4118,6244.0
2024-12-16 12:30:00,123.86,123.89,123.65,123.69,19461.0,122.4019,122.4315,122.1944,122.2339,19461.0
2024-12-16 12:40:00,123.74,123.77,123.62,123.77,8265.0,122.2833,122.3129,122.1647,122.3129,8265.0
2024-12-16 12:50:00,123.78,123.86,123.74,123.74,8928.0,122.3228,122.4019,122.2833,122.2833,8928.0
2024-12-16 13:00:00,123.84,123.86,123.71,123.81,26748.0,122.3821,122.4019,122.2536,122.3525,26748.0
2024-12-16 13:10:00,123.76,123.81,123.7,123.72,11612.0,122.3031,122.3525,122.2438,122.2635,11612.0
2024-12-16 13:20:00,123.72,123.79,123.59,123.59,59230.0,122.2635,122.3327,122.1351,122.1351,59230.0
2024-12-16 13:30:00,123.59,123.59,123.51,123.55,5050.0,122.1351,122.1351,122.056,122.0955,5050.0
2024-12-16 13:40:00,123.54,123.62,123.5,123.62,8073.0,122.0856,122.1647,122.0461,122.1647,8073.0
2024-12-16 13:50:00,123.62,123.73,123.62,123.67,8193.0,122.1647,122.2734,122.1647,122.2141,8193.0
2024-12-16 14:00:00,123.66,123.74,123.55,123.58,10158.0,122.2042,122.2833,122.0955,122.1252,10158.0
2024-12-16 14:10:00,123.55,123.59,123.44,123.48,10462.0,122.0955,122.1351,121.9868,122.0264,10462.0
2024-12-16 14:20:00,123.45,123.45,123.29,123.32,11721.0,121.9967,121.9967,121.8386,121.8682,11721.0
2024-12-16 14:30:00,123.34,123.41,123.32,123.32,14349.0,121.888,121.9572,121.8682,121.8682,14349.0
2024-12-16 14:40:00,123.29,123.36,123.29,123.34,14757.0,121.8386,121.9078,121.8386,121.888,14757.0
2024-12-16 14:50:00,123.33,123.5,123.33,123.5,11932.0,121.8781,122.0461,121.8781,122.0461,11932.0
2024-12-16 15:00:00,123.5,123.58,123.32,123.34,29438.0,122.0461,122.1252,121.8682,121.888,29438.0
2024-12-16 15:10:00,123.35,123.41,123.26,123.32,24907.0,121.8979,121.9572,121.8089,121.8682,24907.0
2024-12-16 15:20:00,123.34,123.36,123.28,123.33,17539.0,121.888,121.9078,121.8287,121.8781,17539.0
2024-12-16 15:30:00,123.33,123.33,123.11,123.13,42093.0,121.8781,121.8781,121.6607,121.6805,42093.0
2024-12-16 15:40:00,123.11,123.15,122.78,122.82,64750.0,121.6607,121.7002,121.3346,121.3741,64750.0
2024-12-16 15:50:00,122.72,122.86,122.63,122.64,147570.0,121.2753,121.4137,121.1864,121.1962,147570.0
2024-12-17 09:30:00,122.03,123.07,121.25,122.62,126365.0,120.5934,121.6212,119.8226,121.1765,126365.0
2024-12-17 09:40:00,122.61,122.74,122.29,122.74,27459.0,121.1666,121.2951,120.8504,121.2951,27459.0
2024-12-17 09:50:00,122.62,122.73,122.27,122.49,41329.0,121.1765,121.2852,120.8306,121.048,41329.0
2024-12-17 10:00:00,122.5,122.64,122.14,122.23,67461.0,121.0579,121.1962,120.7021,120.7911,67461.0
2024-12-17 10:10:00,122.15,122.77,122.1,122.69,51911.0,120.712,121.3247,120.6626,121.2457,51911.0
2024-12-17 10:20:00,122.68,122.68,122.16,122.16,15431.0,121.2358,121.2358,120.7219,120.7219,15431.0
2024-12-17 10:30:00,122.04,122.1,121.86,122.0,27790.0,120.6033,120.6626,120.4254,120.5638,27790.0
2024-12-17 10:40:00,122.04,122.2,121.43,121.5,81759.0,120.6033,120.7614,120.0005,120.0697,81759.0
2024-12-17 10:50:00,121.46,121.7,121.43,121.62,18842.0,120.0301,120.2673,120.0005,120.1883,18842.0
2024-12-17 11:00:00,121.67,121.94,121.54,121.91,32311.0,120.2377,120.5045,120.1092,120.4748,32311.0
2024-12-17 11:10:00,121.91,121.94,121.81,121.92,34958.0,120.4748,120.5045,120.376,120.4847,34958.0
2024-12-17 11:20:00,121.95,122.02,121.76,121.93,47113.0,120.5144,120.5835,120.3266,120.4946,47113.0
2024-12-17 11:30:00,121.95,122.1,121.79,121.83,25455.0,120.5144,120.6626,120.3562,120.3958,25455.0
2024-12-17 11:40:00,121.84,122.09,121.8,122.05,12957.0,120.4057,120.6527,120.3661,120.6132,12957.0
2024-12-17 11:50:00,122.05,122.28,121.96,122.24,15388.0,120.6132,120.8405,120.5242,120.801,15388.0
2024-12-17 12:00:00,122.26,122.4,122.17,122.19,12518.0,120.8207,120.9591,120.7318,120.7515,12518.0
2024-12-17 12:10:00,122.18,122.21,122.09,122.21,3895.0,120.7417,120.7713,120.6527,120.7713,3895.0
2024-12-17 12:20:00,122.21,122.3,122.19,122.19,9311.0,120.7713,120.8602,120.7515,120.7515,9311.0
2024-12-17 12:30:00,122.16,122.2,122.09,122.12,9929.0,120.7219,120.7614,120.6527,120.6824,9929.0
2024-12-17 12:40:00,122.14,122.23,122.1,122.17,6914.0,120.7021,120.7911,120.6626,120.7318,6914.0
2024-12-17 12:50:00,122.17,122.44,122.14,122.44,13436.0,120.7318,120.9986,120.7021,120.9986,13436.0
2024-12-17 13:00:00,122.43,122.47,122.3,122.35,8472.0,120.9887,121.0282,120.8602,120.9097,8472.0
2024-12-17 13:10:00,122.37,122.49,122.34,122.48,8701.0,120.9294,121.048,120.8998,121.0381,8701.0
2024-12-17 13:20:00,122.52,122.61,122.46,122.49,5741.0,121.0777,121.1666,121.0184,121.048,5741.0
2024-12-17 13:30:00,122.51,122.52,122.3,122.3,21377.0,121.0678,121.0777,120.8602,120.8602,21377.0
2024-12-17 13:40:00,122.33,122.41,122.29,122.33,14331.0,120.8899,120.969,120.8504,120.8899,14331.0
2024-12-17 13:50:00,122.3,122.41,122.23,122.4,7840.0,120.8602,120.969,120.7911,120.9591,7840.0
2024-12-17 14:00:00,122.38,122.41,122.3,122.34,15293.0,120.9393,120.969,120.8602,120.8998,15293.0
2024-12-17 14:10:00,122.34,122.38,122.26,122.31,14670.0,120.8998,120.9393,120.8207,120.8701,14670.0
2024-12-17 14:20:00,122.3,122.32,122.18,122.2,14356.0,120.8602,120.88,120.7417,120.7614,14356.0
2024-12-17 14:30:00,122.17,122.17,121.96,122.03,22143.0,120.7318,120.7318,120.5242,120.5934,22143.0
2024-12-17 14:40:00,122.04,122.04,121.88,121.88,19934.0,120.6033,120.6033,120.4452,120.4452,19934.0
2024-12-17 14:50:00,121.86,121.91,121.81,121.86,15201.0,120.4254,120.4748,120.376,120.4254,15201.0
2024-12-17 15:00:00,121.87,121.9,121.71,121.9,28697.0,120.4353,120.465,120.2772,120.465,28697.0
2024-12-17 15:10:00,121.9,121.9,121.63,121.77,26887.0,120.465,120.465,120.1981,120.3365,26887.0
2024-12-17 15:20:00,121.77,121.97,121.76,121.87,32864.0,120.3365,120.5341,120.3266,120.4353,32864.0
2024-12-17 15:30:00,121.83,122.05,121.79,121.97,33617.0,120.3958,120.6132,120.3562,120.5341,33617.0
2024-12-17 15:40:00,121.97,122.06,121.95,122.05,33614.0,120.5341,120.6231,120.5144,120.6132,33614.0
2024-12-17 15:50:00,122.05,122.28,122.03,122.04,220379.0,120.6132,120.8405,120.5934,120.6033,220379.0
2024-12-18 09:30:00,122.02,123.06,121.43,123.06,94843.0,120.5835,121.6113,120.0005,121.6113,94843.0
2024-12-18 09:40:00,122.99,123.28,122.73,122.77,201448.0,121.5421,121.8287,121.2852,121.3247,201448.0
2024-12-18 09:50:00,122.84,123.26,122.8,123.26,33210.0,121.3939,121.8089,121.3544,121.8089,33210.0
2024-12-18 10:00:00,123.21,123.31,122.96,123.13,20473.0,121.7595,121.8584,121.5125,121.6805,20473.0
2024-12-18 10:10:00,123.19,123.3,122.94,123.1,39873.0,121.7398,121.8485,121.4927,121.6508,39873.0
2024-12-18 10:20:00,123.12,123.25,123.0,123.21,14292.0,121.6706,121.7991,121.552,121.7595,14292.0
2024-12-18 10:30:00,123.2,123.38,123.16,123.28,73841.0,121.7497,121.9275,121.7101,121.8287,73841.0
2024-12-18 10:40:00,123.26,123.28,122.87,122.94,20299.0,121.8089,121.8287,121.4235,121.4927,20299.0
2024-12-18 10:50:00,122.89,123.23,122.88,123.19,14371.0,121.4433,121.7793,121.4334,121.7398,14371.0
2024-12-18 11:00:00,123.13,123.18,122.89,122.94,17426.0,121.6805,121.7299,121.4433,121.4927,17426.0
2024-12-18 11:10:00,122.94,123.18,122.89,123.15,18464.0,121.4927,121.7299,121.4433,121.7002,18464.0
2024-12-18 11:20:00,123.15,123.38,123.1,123.36,14860.0,121.7002,121.9275,121.6508,121.9078,14860.0
2024-12-18 11:30:00,123.3,123.36,123.19,123.21,7807.0,121.8485,121.9078,121.7398,121.7595,7807.0
2024-12-18 11:40:00,123.2,123.52,123.1,123.52,13281.0,121.7497,122.0659,121.6508,122.0659,13281.0
2024-12-18 11:50:00,123.52,123.75,123.4,123.68,45664.0,122.0659,122.2932,121.9473,122.224,45664.0
2024-12-18 12:00:00,123.67,124.08,123.66,123.99,13781.0,122.2141,122.6193,122.2042,122.5304,13781.0
2024-12-18 12:10:00,124.03,124.37,124.02,124.25,20275.0,122.5699,122.9059,122.56,122.7873,20275.0
2024-12-18 12:20:00,124.35,124.47,124.3,124.31,15285.0,122.8861,123.0047,122.8367,122.8466,15285.0
2024-12-18 12:30:00,124.35,124.39,123.98,123.98,16837.0,122.8861,122.9256,122.5205,122.5205,16837.0
2024-12-18 12:40:00,123.97,124.16,123.97,124.14,14248.0,122.5106,122.6983,122.5106,122.6786,14248.0
2024-12-18 12:50:00,124.12,124.18,124.06,124.12,16799.0,122.6588,122.7181,122.5995,122.6588,16799.0
2024-12-18 13:00:00,124.13,124.2,123.91,124.11,19939.0,122.6687,122.7379,122.4513,122.6489,19939.0
2024-12-18 13:10:00,124.08,124.21,123.96,124.08,20364.0,122.6193,122.7478,122.5007,122.6193,20364.0
2024-12-18 13:20:00,124.08,124.16,123.92,124.11,22606.0,122.6193,122.6983,122.4612,122.6489,22606.0
2024-12-18 13:30:00,124.11,124.3,124.11,124.3,24098.0,122.6489,122.8367,122.6489,122.8367,24098.0
2024-12-18 13:40:00,124.3,124.49,124.29,124.47,8118.0,122.8367,123.0245,122.8268,123.0047,8118.0
2024-12-18 13:50:00,124.47,124.65,124.43,124.59,15063.0,123.0047,123.1826,122.9652,123.1233,15063.0
2024-12-18 14:00:00,124.57,124.81,123.83,123.91,48328.0,123.1035,123.3407,122.3722,122.4513,48328.0
2024-12-18 14:10:00,123.87,124.01,123.72,123.76,41869.0,122.4118,122.5501,122.2635,122.3031,41869.0
2024-12-18 14:20:00,123.75,123.75,123.38,123.47,37301.0,122.2932,122.2932,121.9275,122.0165,37301.0
2024-12-18 14:30:00,123.46,123.72,123.19,123.35,32246.0,122.0066,122.2635,121.7398,121.8979,32246.0
2024-12-18 14:40:00,123.28,123.41,122.88,123.03,47158.0,121.8287,121.9572,121.4334,121.5817,47158.0
2024-12-18 14:50:00,123.0,123.04,122.25,122.39,74449.0,121.552,121.5915,120.8108,120.9492,74449.0
2024-12-18 15:00:00,122.4,122.64,122.23,122.5,80828.0,120.9591,121.1962,120.7911,121.0579,80828.0
2024-12-18 15:10:00,122.5,122.72,122.37,122.49,135747.0,121.0579,121.2753,120.9294,121.048,135747.0
2024-12-18 15:20:00,122.48,122.73,122.34,122.57,167097.0,121.0381,121.2852,120.8998,121.1271,167097.0
2024-12-18 15:30:00,122.52,122.65,122.23,122.23,175811.0,121.0777,121.2061,120.7911,120.7911,175811.0
2024-12-18 15:40:00,122.23,122.26,121.46,121.78,198149.0,120.7911,120.8207,120.0301,120.3464,198149.0
2024-12-18 15:50:00,121.7,121.89,121.22,121.3,439231.0,120.2673,120.4551,119.793,119.872,439231.0
2024-12-19 09:30:00,120.97,122.0,120.73,121.54,58772.0,119.5459,120.5638,119.3087,120.1092,58772.0
2024-12-19 09:40:00,121.55,121.55,120.59,120.62,14925.0,120.1191,120.1191,119.1704,119.2,14925.0
2024-12-19 09:50:00,120.75,121.07,120.44,120.81,60858.0,119.3285,119.6447,119.0221,119.3878,60858.0
2024-12-19 10:00:00,120.8,121.12,120.71,120.82,79418.0,119.3779,119.6941,119.289,119.3977,79418.0
2024-12-19 10:10:00,120.83,120.98,120.34,120.63,47018.0,119.4076,119.5558,118.9233,119.2099,47018.0
2024-12-19 10:20:00,120.63,120.87,120.55,120.56,27229.0,119.2099,119.4471,119.1308,119.1407,27229.0
2024-12-19 10:30:00,120.56,120.7,120.07,120.36,25442.0,119.1407,119.2791,118.6565,118.9431,25442.0
2024-12-19 10:40:00,120.39,120.51,119.99,120.1,28684.0,118.9727,119.0913,118.5774,118.6861,28684.0
2024-12-19 10:50:00,120.2,120.26,119.82,119.9,22108.0,118.785,118.8443,118.4094,118.4885,22108.0
2024-12-19 11:00:00,119.85,119.91,119.58,119.68,13614.0,118.4391,118.4984,118.1723,118.2711,13614.0
2024-12-19 11:10:00,119.72,120.14,119.66,120.14,23555.0,118.3106,118.7257,118.2513,118.7257,23555.0
2024-12-19 11:20:00,120.19,120.26,120.0,120.1,22538.0,118.7751,118.8443,118.5873,118.6861,22538.0
2024-12-19 11:30:00,120.12,120.19,119.87,120.19,18869.0,118.7059,118.7751,118.4589,118.7751,18869.0
2024-12-19 11:40:00,120.19,120.29,119.95,120.25,10693.0,118.7751,118.8739,118.5379,118.8344,10693.0
2024-12-19 11:50:00,120.26,120.26,120.01,120.04,18735.0,118.8443,118.8443,118.5972,118.6269,18735.0
2024-12-19 12:00:00,120.03,120.28,120.0,120.02,13636.0,118.617,118.864,118.5873,118.6071,13636.0
2024-12-19 12:10:00,120.09,120.46,120.0,120.44,13178.0,118.6763,119.0419,118.5873,119.0221,13178.0
2024-12-19 12:20:00,120.4,120.46,120.24,120.42,12328.0,118.9826,119.0419,118.8245,119.0024,12328.0
2024-12-19 12:30:00,120.45,120.45,120.08,120.22,19161.0,119.032,119.032,118.6664,118.8047,19161.0
2024-12-19 12:40:00,120.14,120.22,119.94,120.03,79090.0,118.7257,118.8047,118.528,118.617,79090.0
2024-12-19 12:50:00,120.0,120.07,119.97,120.01,63275.0,118.5873,118.6565,118.5577,118.5972,63275.0
2024-12-19 13:00:00,120.0,120.35,119.95,120.23,86316.0,118.5873,118.9332,118.5379,118.8146,86316.0
2024-12-19 13:10:00,120.23,120.26,120.1,120.15,25214.0,118.8146,118.8443,118.6861,118.7356,25214.0
2024-12-19 13:20:00,120.11,120.27,120.1,120.24,19783.0,118.696,118.8541,118.6861,118.8245,19783.0
2024-12-19 13:30:00,120.2,120.28,120.12,120.25,17303.0,118.785,118.864,118.7059,118.8344,17303.0
2024-12-19 13:40:00,120.22,120.29,120.12,120.14,14420.0,118.8047,118.8739,118.7059,118.7257,14420.0
2024-12-19 13:50:00,120.11,120.31,120.06,120.31,15555.0,118.696,118.8937,118.6466,118.8937,15555.0
2024-12-19 14:00:00,120.28,120.33,120.0,120.05,15515.0,118.864,118.9134,118.5873,118.6367,15515.0
2024-12-19 14:10:00,120.05,120.07,119.51,119.57,128232.0,118.6367,118.6565,118.1031,118.1624,128232.0
2024-12-19 14:20:00,119.6,119.67,119.43,119.66,27151.0,118.192,118.2612,118.024,118.2513,27151.0
2024-12-19 14:30:00,119.65,119.9,119.6,119.6,145951.0,118.2414,118.4885,118.192,118.192,145951.0
2024-12-19 14:40:00,119.61,119.91,119.41,119.88,50674.0,118.2019,118.4984,118.0043,118.4687,50674.0
2024-12-19 14:50:00,119.9,120.05,119.68,119.68,32823.0,118.4885,118.6367,118.2711,118.2711,32823.0
2024-12-19 15:00:00,119.72,120.01,119.68,119.85,50852.0,118.3106,118.5972,118.2711,118.4391,50852.0
2024-12-19 15:10:00,119.87,120.04,119.59,119.67,50469.0,118.4589,118.6269,118.1821,118.2612,50469.0
2024-12-19 15:20:00,119.64,119.76,119.59,119.72,45491.0,118.2316,118.3501,118.1821,118.3106,45491.0
2024-12-19 15:30:00,119.77,119.98,119.59,119.9,68192.0,118.36,118.5676,118.1821,118.4885,68192.0
2024-12-19 15:40:00,119.89,119.95,119.78,119.9,93846.0,118.4786,118.5379,118.3699,118.4885,93846.0
2024-12-19 15:50:00,119.88,119.89,119.45,119.52,340771.0,118.4687,118.4786,118.0438,118.113,340771.0
2024-12-20 09:30:00,119.26,120.19,119.25,119.96,322454.0,117.856,118.7751,117.8462,118.5478,322454.0
2024-12-20 09:40:00,119.73,120.1,119.29,119.6,21441.0,118.3205,118.6861,117.8857,118.192,21441.0
2024-12-20 09:50:00,119.44,119.65,119.05,119.05,17471.0,118.0339,118.2414,117.6485,117.6485,17471.0
2024-12-20 10:00:00,119.05,119.24,118.58,118.72,35179.0,117.6485,117.8363,117.184,117.3224,35179.0
2024-12-20 10:10:00,118.62,119.22,118.6,119.22,29803.0,117.2236,117.8165,117.2038,117.8165,29803.0
2024-12-20 10:20:00,119.16,119.49,119.12,119.48,15658.0,117.7572,118.0833,117.7177,118.0734,15658.0
2024-12-20 10:30:00,119.5,119.98,119.5,119.84,24783.0,118.0932,118.5676,118.0932,118.4292,24783.0
2024-12-20 10:40:00,119.78,120.17,119.75,120.13,19702.0,118.3699,118.7553,118.3403,118.7158,19702.0
2024-12-20 10:50:00,120.14,120.28,120.06,120.22,13173.0,118.7257,118.864,118.6466,118.8047,13173.0
2024-12-20 11:00:00,120.3,120.54,120.24,120.54,13167.0,118.8838,119.121,118.8245,119.121,13167.0
2024-12-20 11:10:00,120.56,121.0,120.48,120.99,12919.0,119.1407,119.5755,119.0617,119.5657,12919.0
2024-12-20 11:20:00,120.95,120.95,120.59,120.78,28184.0,119.5261,119.5261,119.1704,119.3581,28184.0
2024-12-20 11:30:00,120.78,121.42,120.78,121.38,14195.0,119.3581,119.9906,119.3581,119.9511,14195.0
2024-12-20 11:40:00,121.39,121.6,121.29,121.54,14999.0,119.961,120.1685,119.8621,120.1092,14999.0
2024-12-20 11:50:00,121.51,121.78,121.43,121.69,12441.0,120.0795,120.3464,120.0005,120.2574,12441.0
2024-12-20 12:00:00,121.61,121.62,121.34,121.34,13094.0,120.1784,120.1883,119.9115,119.9115,13094.0
2024-12-20 12:10:00,121.37,121.48,121.24,121.35,22364.0,119.9412,120.0499,119.8127,119.9214,22364.0
2024-12-20 12:20:00,121.4,121.49,121.26,121.46,13083.0,119.9708,120.0598,119.8325,120.0301,13083.0
2024-12-20 12:30:00,121.52,121.52,121.14,121.4,13990.0,120.0894,120.0894,119.7139,119.9708,13990.0
2024-12-20 12:40:00,121.34,121.47,121.17,121.44,13885.0,119.9115,120.04,119.7435,120.0104,13885.0
2024-12-20 12:50:00,121.46,121.51,121.38,121.43,18071.0,120.0301,120.0795,119.9511,120.0005,18071.0
2024-12-20 13:00:00,121.42,121.5,121.3,121.49,7675.0,119.9906,120.0697,119.872,120.0598,7675.0
2024-12-20 13:10:00,121.48,121.51,121.27,121.34,10795.0,120.0499,120.0795,119.8424,119.9115,10795.0
2024-12-20 13:20:00,121.29,121.35,120.87,120.88,26392.0,119.8621,119.9214,119.4471,119.457,26392.0
2024-12-20 13:30:00,120.91,121.05,120.67,120.68,16372.0,119.4866,119.625,119.2494,119.2593,16372.0
2024-12-20 13:40:00,120.68,120.81,120.53,120.54,13337.0,119.2593,119.3878,119.1111,119.121,13337.0
2024-12-20 13:50:00,120.53,120.9,120.52,120.72,16094.0,119.1111,119.4767,119.1012,119.2988,16094.0
2024-12-20 14:00:00,120.68,120.79,120.58,120.74,13781.0,119.2593,119.368,119.1605,119.3186,13781.0
2024-12-20 14:10:00,120.75,120.87,120.66,120.79,17326.0,119.3285,119.4471,119.2396,119.368,17326.0
2024-12-20 14:20:00,120.8,121.12,120.79,120.98,19990.0,119.3779,119.6941,119.368,119.5558,19990.0
2024-12-20 14:30:00,120.98,121.01,120.81,120.84,20514.0,119.5558,119.5854,119.3878,119.4174,20514.0
2024-12-20 14:40:00,120.82,120.91,120.71,120.72,14921.0,119.3977,119.4866,119.289,119.2988,14921.0
2024-12-20 14:50:00,120.7,120.83,120.34,120.46,14353.0,119.2791,119.4076,118.9233,119.0419,14353.0
2024-12-20 15:00:00,120.47,120.52,120.32,120.38,17280.0,119.0518,119.1012,118.9036,118.9628,17280.0
2024-12-20 15:10:00,120.35,120.4,120.23,120.29,29437.0,118.9332,118.9826,118.8146,118.8739,29437.0
2024-12-20 15:20:00,120.28,120.38,120.12,120.33,26301.0,118.864,118.9628,118.7059,118.9134,26301.0
2024-12-20 15:30:00,120.34,120.67,120.17,120.55,41544.0,118.9233,119.2494,118.7553,119.1308,41544.0
2024-12-20 15:40:00,120.51,120.61,120.06,120.1,44136.0,119.0913,119.1901,118.6466,118.6861,44136.0
2024-12-20 15:50:00,120.15,120.31,120.0,120.18,149114.0,118.7356,118.8937,118.5873,118.7652,149114.0
2024-12-23 09:30:00,119.95,120.42,119.74,119.74,23122.0,118.5379,119.0024,118.3304,118.3304,23122.0
2024-12-23 09:40:00,119.96,120.09,119.83,119.88,10013.0,118.5478,118.6763,118.4193,118.4687,10013.0
2024-12-23 09:50:00,119.94,119.99,119.59,119.74,29398.0,118.528,118.5774,118.1821,118.3304,29398.0
2024-12-23 10:00:00,119.68,119.89,119.23,119.89,25749.0,118.2711,118.4786,117.8264,118.4786,25749.0
2024-12-23 10:10:00,119.28,119.39,119.12,119.31,13273.0,117.8758,117.9845,117.7177,117.9054,13273.0
2024-12-23 10:20:00,119.23,119.42,119.04,119.42,21194.0,117.8264,118.0141,117.6386,118.0141,21194.0
2024-12-23 10:30:00,119.44,119.71,119.32,119.58,9393.0,118.0339,118.3007,117.9153,118.1723,9393.0
2024-12-23 10:40:00,119.55,119.55,119.04,119.04,5616.0,118.1426,118.1426,117.6386,117.6386,5616.0
2024-12-23 10:50:00,119.16,119.16,118.91,119.01,14514.0,117.7572,117.7572,117.5102,117.609,14514.0
2024-12-23 11:00:00,118.96,119.08,118.83,118.9,17282.0,117.5596,117.6782,117.4311,117.5003,17282.0
2024-12-23 11:10:00,118.9,119.1,118.84,119.1,23682.0,117.5003,117.6979,117.441,117.6979,23682.0
2024-12-23 11:20:00,119.12,119.43,119.05,119.29,35384.0,117.7177,118.024,117.6485,117.8857,35384.0
2024-12-23 11:30:00,119.33,119.57,119.32,119.57,22305.0,117.9252,118.1624,117.9153,118.1624,22305.0
2024-12-23 11:40:00,119.56,119.68,119.5,119.62,13543.0,118.1525,118.2711,118.0932,118.2118,13543.0
2024-12-23 11:50:00,119.62,119.88,119.62,119.88,6526.0,118.2118,118.4687,118.2118,118.4687,6526.0
2024-12-23 12:00:00,119.87,119.87,119.71,119.8,14688.0,118.4589,118.4589,118.3007,118.3897,14688.0
2024-12-23 12:10:00,119.81,120.05,119.8,119.87,23400.0,118.3996,118.6367,118.3897,118.4589,23400.0
2024-12-23 12:20:00,119.94,120.01,119.87,119.9,24232.0,118.528,118.5972,118.4589,118.4885,24232.0
2024-12-23 12:30:00,119.95,119.95,119.52,119.61,7508.0,118.5379,118.5379,118.113,118.2019,7508.0
2024-12-23 12:40:00,119.62,119.76,119.55,119.73,9700.0,118.2118,118.3501,118.1426,118.3205,9700.0
2024-12-23 12:50:00,119.71,119.88,119.68,119.68,9129.0,118.3007,118.4687,118.2711,118.2711,9129.0
2024-12-23 13:00:00,119.68,119.81,119.65,119.65,9173.0,118.2711,118.3996,118.2414,118.2414,9173.0
2024-12-23 13:10:00,119.63,119.89,119.63,119.82,10783.0,118.2217,118.4786,118.2217,118.4094,10783.0
2024-12-23 13:20:00,119.81,120.01,119.78,119.95,10343.0,118.3996,118.5972,118.3699,118.5379,10343.0
2024-12-23 13:30:00,120.0,120.0,119.8,119.85,8286.0,118.5873,118.5873,118.3897,118.4391,8286.0
2024-12-23 13:40:00,119.82,120.03,119.78,119.98,13398.0,118.4094,118.617,118.3699,118.5676,13398.0
2024-12-23 13:50:00,120.02,120.08,119.91,119.94,13023.0,118.6071,118.6664,118.4984,118.528,13023.0
2024-12-23 14:00:00,119.91,120.03,119.84,120.03,14241.0,118.4984,118.617,118.4292,118.617,14241.0
2024-12-23 14:10:00,120.03,120.04,119.93,120.0,8674.0,118.617,118.6269,118.5181,118.5873,8674.0
2024-12-23 14:20:00,120.02,120.03,119.83,119.9,10469.0,118.6071,118.617,118.4193,118.4885,10469.0
2024-12-23 14:30:00,119.89,120.04,119.86,119.86,18065.0,118.4786,118.6269,118.449,118.449,18065.0
2024-12-23 14:40:00,119.86,119.98,119.79,119.81,20890.0,118.449,118.5676,118.3798,118.3996,20890.0
2024-12-23 14:50:00,119.84,119.88,119.8,119.84,9955.0,118.4292,118.4687,118.3897,118.4292,9955.0
2024-12-23 15:00:00,119.84,119.96,119.78,119.89,11459.0,118.4292,118.5478,118.3699,118.4786,11459.0
2024-12-23 15:10:00,119.86,119.88,119.69,119.82,20974.0,118.449,118.4687,118.281,118.4094,20974.0
2024-12-23 15:20:00,119.84,120.22,119.84,120.17,13641.0,118.4292,118.8047,118.4292,118.7553,13641.0
2024-12-23 15:30:00,120.14,120.22,120.04,120.14,24032.0,118.7257,118.8047,118.6269,118.7257,24032.0
2024-12-23 15:40:00,120.12,120.25,120.11,120.22,38771.0,118.7059,118.8344,118.696,118.8047,38771.0
2024-12-23 15:50:00,120.22,120.42,120.13,120.17,116119.0,118.8047,119.0024,118.7158,118.7553,116119.0
2024-12-24 09:30:00,120.08,120.23,119.56,119.69,15446.0,118.6664,118.8146,118.1525,118.281,15446.0
2024-12-24 09:40:00,119.85,119.88,119.57,119.59,13076.0,118.4391,118.4687,118.1624,118.1821,13076.0
2024-12-24 09:50:00,119.64,119.86,119.6,119.86,11012.0,118.2316,118.449,118.192,118.449,11012.0
2024-12-24 10:00:00,119.92,120.28,119.7,120.06,20355.0,118.5083,118.864,118.2909,118.6466,20355.0
2024-12-24 10:10:00,120.01,120.31,120.01,120.27,11425.0,118.5972,118.8937,118.5972,118.8541,11425.0
2024-12-24 10:20:00,120.28,120.45,120.15,120.18,10789.0,118.864,119.032,118.7356,118.7652,10789.0
2024-12-24 10:30:00,120.18,120.49,120.17,120.43,11776.0,118.7652,119.0716,118.7553,119.0123,11776.0
2024-12-24 10:40:00,120.37,120.48,120.2,120.42,11044.0,118.953,119.0617,118.785,119.0024,11044.0
2024-12-24 10:50:00,120.42,120.51,120.37,120.48,12460.0,119.0024,119.0913,118.953,119.0617,12460.0
2024-12-24 11:00:00,120.48,120.73,120.38,120.57,15190.0,119.0617,119.3087,118.9628,119.1506,15190.0
2024-12-24 11:10:00,120.57,120.57,120.3,120.32,9229.0,119.1506,119.1506,118.8838,118.9036,9229.0
2024-12-24 11:20:00,120.36,120.5,120.35,120.44,11095.0,118.9431,119.0814,118.9332,119.0221,11095.0
2024-12-24 11:30:00,120.45,120.52,120.45,120.49,3174.0,119.032,119.1012,119.032,119.0716,3174.0
2024-12-24 11:40:00,120.52,120.62,120.45,120.62,7659.0,119.1012,119.2,119.032,119.2,7659.0
2024-12-24 11:50:00,120.63,120.63,120.45,120.6,12172.0,119.2099,119.2099,119.032,119.1803,12172.0
2024-12-24 12:00:00,120.62,120.88,120.62,120.83,6889.0,119.2,119.457,119.2,119.4076,6889.0
2024-12-24 12:10:00,120.77,120.87,120.69,120.87,8223.0,119.3483,119.4471,119.2692,119.4471,8223.0
2024-12-24 12:20:00,120.84,121.05,120.84,120.92,30743.0,119.4174,119.625,119.4174,119.4965,30743.0
2024-12-24 12:30:00,120.94,120.98,120.71,120.96,10776.0,119.5163,119.5558,119.289,119.536,10776.0
2024-12-24 12:40:00,121.02,121.02,120.79,120.92,9322.0,119.5953,119.5953,119.368,119.4965,9322.0
2024-12-24 12:50:00,120.96,121.23,120.92,121.01,47723.0,119.536,119.8028,119.4965,119.5854,47723.0
2024-12-26 09:30:00,120.07,120.92,120.05,120.08,12136.0,118.6565,119.4965,118.6367,118.6664,12136.0
2024-12-26 09:40:00,120.81,120.93,120.25,120.84,10368.0,119.3878,119.5064,118.8344,119.4174,10368.0
2024-12-26 09:50:00,120.75,120.82,120.62,120.82,4702.0,119.3285,119.3977,119.2,119.3977,4702.0
2024-12-26 10:00:00,120.79,121.29,120.73,121.29,10586.0,119.368,119.8621,119.3087,119.8621,10586.0
2024-12-26 10:10:00,121.29,121.29,120.88,121.11,19666.0,119.8621,119.8621,119.457,119.6843,19666.0
2024-12-26 10:20:00,121.04,121.04,120.72,120.74,16124.0,119.6151,119.6151,119.2988,119.3186,16124.0
2024-12-26 10:30:00,120.84,120.96,120.75,120.84,12123.0,119.4174,119.536,119.3285,119.4174,12123.0
2024-12-26 10:40:00,120.84,121.1,120.75,121.09,13207.0,119.4174,119.6744,119.3285,119.6645,13207.0
2024-12-26 10:50:00,121.09,121.11,120.93,120.98,12687.0,119.6645,119.6843,119.5064,119.5558,12687.0
2024-12-26 11:00:00,120.97,121.08,120.91,120.97,9588.0,119.5459,119.6546,119.4866,119.5459,9588.0
2024-12-26 11:10:00,120.96,121.11,120.93,121.11,4784.0,119.536,119.6843,119.5064,119.6843,4784.0
2024-12-26 11:20:00,121.09,121.29,121.09,121.29,6546.0,119.6645,119.8621,119.6645,119.8621,6546.0
2024-12-26 11:30:00,121.24,121.25,121.12,121.18,6125.0,119.8127,119.8226,119.6941,119.7534,6125.0
2024-12-26 11:40:00,121.19,121.32,121.14,121.23,9128.0,119.7633,119.8918,119.7139,119.8028,9128.0
2024-12-26 11:50:00,121.21,121.28,121.15,121.27,3708.0,119.7831,119.8523,119.7238,119.8424,3708.0
2024-12-26 12:00:00,121.23,121.27,121.0,121.02,9515.0,119.8028,119.8424,119.5755,119.5953,9515.0
2024-12-26 12:10:00,121.02,121.1,120.92,121.02,7851.0,119.5953,119.6744,119.4965,119.5953,7851.0
2024-12-26 12:20:00,121.04,121.05,120.9,120.96,8394.0,119.6151,119.625,119.4767,119.536,8394.0
2024-12-26 12:30:00,120.96,121.03,120.9,120.95,6413.0,119.536,119.6052,119.4767,119.5261,6413.0
2024-12-26 12:40:00,120.95,121.05,120.91,121.01,6242.0,119.5261,119.625,119.4866,119.5854,6242.0
2024-12-26 12:50:00,121.01,121.04,120.97,121.01,5229.0,119.5854,119.6151,119.5459,119.5854,5229.0
2024-12-26 13:00:00,121.01,121.21,121.01,121.21,9482.0,119.5854,119.7831,119.5854,119.7831,9482.0
2024-12-26 13:10:00,121.14,121.23,121.11,121.23,5454.0,119.7139,119.8028,119.6843,119.8028,5454.0
2024-12-26 13:20:00,121.26,121.37,121.22,121.3,4150.0,119.8325,119.9412,119.793,119.872,4150.0
2024-12-26 13:30:00,121.29,121.29,121.08,121.21,7326.0,119.8621,119.8621,119.6546,119.7831,7326.0
2024-12-26 13:40:00,121.16,121.23,121.08,121.23,6858.0,119.7337,119.8028,119.6546,119.8028,6858.0
2024-12-26 13:50:00,121.25,121.32,121.16,121.28,7498.0,119.8226,119.8918,119.7337,119.8523,7498.0
2024-12-26 14:00:00,121.23,121.24,121.08,121.14,18136.0,119.8028,119.8127,119.6546,119.7139,18136.0
2024-12-26 14:10:00,121.08,121.09,120.99,121.08,4332.0,119.6546,119.6645,119.5657,119.6546,4332.0
2024-12-26 14:20:00,121.11,121.14,121.06,121.11,6894.0,119.6843,119.7139,119.6348,119.6843,6894.0
2024-12-26 14:30:00,121.13,121.17,121.05,121.11,12480.0,119.704,119.7435,119.625,119.6843,12480.0
2024-12-26 14:40:00,121.07,121.18,121.06,121.09,7900.0,119.6447,119.7534,119.6348,119.6645,7900.0
2024-12-26 14:50:00,121.07,121.13,121.01,121.09,7435.0,119.6447,119.704,119.5854,119.6645,7435.0
2024-12-26 15:00:00,121.09,121.09,121.01,121.05,7460.0,119.6645,119.6645,119.5854,119.625,7460.0
2024-12-26 15:10:00,121.03,121.03,120.9,120.95,11085.0,119.6052,119.6052,119.4767,119.5261,11085.0
2024-12-26 15:20:00,120.96,121.01,120.93,120.97,12633.0,119.536,119.5854,119.5064,119.5459,12633.0
2024-12-26 15:30:00,120.93,121.16,120.87,121.03,22912.0,119.5064,119.7337,119.4471,119.6052,22912.0
2024-12-26 15:40:00,121.03,121.13,120.93,121.13,14726.0,119.6052,119.704,119.5064,119.704,14726.0
2024-12-26 15:50:00,121.09,121.36,121.05,121.23,111040.0,119.6645,119.9313,119.625,119.8028,111040.0
2024-12-27 09:30:00,120.42,121.62,120.36,121.62,13789.0,119.0024,120.1883,118.9431,120.1883,13789.0
2024-12-27 09:40:00,121.62,121.92,121.5,121.92,10949.0,120.1883,120.4847,120.0697,120.4847,10949.0
2024-12-27 09:50:00,121.91,121.93,121.74,121.79,6905.0,120.4748,120.4946,120.3068,120.3562,6905.0
2024-12-27 10:00:00,121.78,121.79,121.46,121.52,11112.0,120.3464,120.3562,120.0301,120.0894,11112.0
2024-12-27 10:10:00,121.52,121.52,121.0,121.04,10948.0,120.0894,120.0894,119.5755,119.6151,10948.0
2024-12-27 10:20:00,121.04,121.22,120.92,120.93,10542.0,119.6151,119.793,119.4965,119.5064,10542.0
2024-12-27 10:30:00,120.93,121.08,120.88,121.08,5129.0,119.5064,119.6546,119.457,119.6546,5129.0
2024-12-27 10:40:00,121.11,121.34,121.09,121.33,8637.0,119.6843,119.9115,119.6645,119.9017,8637.0
2024-12-27 10:50:00,121.31,121.35,121.08,121.1,6075.0,119.8819,119.9214,119.6546,119.6744,6075.0
2024-12-27 11:00:00,121.07,121.11,120.66,120.71,4713.0,119.6447,119.6843,119.2396,119.289,4713.0
2024-12-27 11:10:00,120.68,120.84,120.56,120.57,10218.0,119.2593,119.4174,119.1407,119.1506,10218.0
2024-12-27 11:20:00,120.64,120.75,120.56,120.7,7513.0,119.2198,119.3285,119.1407,119.2791,7513.0
2024-12-27 11:30:00,120.7,120.87,120.66,120.84,4772.0,119.2791,119.4471,119.2396,119.4174,4772.0
2024-12-27 11:40:00,120.82,120.84,120.47,120.48,12049.0,119.3977,119.4174,119.0518,119.0617,12049.0
2024-12-27 11:50:00,120.42,120.46,120.35,120.45,9101.0,119.0024,119.0419,118.9332,119.032,9101.0
2024-12-27 12:00:00,120.45,120.46,120.18,120.29,8490.0,119.032,119.0419,118.7652,118.8739,8490.0
2024-12-27 12:10:00,120.3,120.31,120.25,120.25,5910.0,118.8838,118.8937,118.8344,118.8344,5910.0
2024-12-27 12:20:00,120.25,120.25,120.12,120.12,3231.0,118.8344,118.8344,118.7059,118.7059,3231.0
2024-12-27 12:30:00,120.21,120.25,120.06,120.06,5945.0,118.7948,118.8344,118.6466,118.6466,5945.0
2024-12-27 12:40:00,120.06,120.09,119.93,119.99,8998.0,118.6466,118.6763,118.5181,118.5774,8998.0
2024-12-27 12:50:00,119.99,120.09,119.99,120.01,18292.0,118.5774,118.6763,118.5774,118.5972,18292.0
2024-12-27 13:00:00,120.01,120.15,120.01,120.05,9386.0,118.5972,118.7356,118.5972,118.6367,9386.0
2024-12-27 13:10:00,120.09,120.18,120.04,120.14,9841.0,118.6763,118.7652,118.6269,118.7257,9841.0
2024-12-27 13:20:00,120.09,120.12,120.03,120.09,6244.0,118.6763,118.7059,118.617,118.6763,6244.0
2024-12-27 13:30:00,120.06,120.23,120.0,120.19,7974.0,118.6466,118.8146,118.5873,118.7751,7974.0
2024-12-27 13:40:00,120.14,120.22,120.09,120.13,5076.0,118.7257,118.8047,118.6763,118.7158,5076.0
2024-12-27 13:50:00,120.19,120.35,120.19,120.31,3609.0,118.7751,118.9332,118.7751,118.8937,3609.0
2024-12-27 14:00:00,120.31,120.37,120.21,120.33,9039.0,118.8937,118.953,118.7948,118.9134,9039.0
2024-12-27 14:10:00,120.33,120.45,120.21,120.42,15021.0,118.9134,119.032,118.7948,119.0024,15021.0
2024-12-27 14:20:00,120.43,120.47,120.35,120.46,10503.0,119.0123,119.0518,118.9332,119.0419,10503.0
2024-12-27 14:30:00,120.43,120.43,120.28,120.42,8226.0,119.0123,119.0123,118.864,119.0024,8226.0
2024-12-27 14:40:00,120.42,120.67,120.41,120.66,25364.0,119.0024,119.2494,118.9925,119.2396,25364.0
2024-12-27 14:50:00,120.58,120.72,120.46,120.63,11945.0,119.1605,119.2988,119.0419,119.2099,11945.0
2024-12-27 15:00:00,120.65,120.66,120.42,120.6,9692.0,119.2297,119.2396,119.0024,119.1803,9692.0
2024-12-27 15:10:00,120.56,120.56,120.38,120.42,8511.0,119.1407,119.1407,118.9628,119.0024,8511.0
2024-12-27 15:20:00,120.41,120.43,120.29,120.34,11865.0,118.9925,119.0123,118.8739,118.9233,11865.0
2024-12-27 15:30:00,120.33,120.33,120.2,120.26,9483.0,118.9134,118.9134,118.785,118.8443,9483.0
2024-12-27 15:40:00,120.22,120.3,120.13,120.3,22596.0,118.8047,118.8838,118.7158,118.8838,22596.0
2024-12-27 15:50:00,120.33,120.55,120.28,120.41,64597.0,118.9134,119.1308,118.864,118.9925,64597.0
2024-12-30 09:30:00,119.55,119.77,118.86,119.01,33481.0,118.1426,118.36,117.4607,117.609,33481.0
2024-12-30 09:40:00,119.01,119.02,118.5,118.63,40145.0,117.609,117.6189,117.105,117.2334,40145.0
2024-12-30 09:50:00,118.62,118.9,118.55,118.77,15465.0,117.2236,117.5003,117.1544,117.3718,15465.0
2024-12-30 10:00:00,118.76,119.0,118.64,118.92,18110.0,117.3619,117.5991,117.2433,117.52,18110.0
2024-12-30 10:10:00,118.91,118.95,118.59,118.65,20799.0,117.5102,117.5497,117.1939,117.2532,20799.0
2024-12-30 10:20:00,118.64,118.74,118.5,118.58,9541.0,117.2433,117.3422,117.105,117.184,9541.0
2024-12-30 10:30:00,118.53,118.76,118.52,118.72,14506.0,117.1346,117.3619,117.1247,117.3224,14506.0
2024-12-30 10:40:00,118.73,118.94,118.72,118.81,14710.0,117.3323,117.5398,117.3224,117.4113,14710.0
2024-12-30 10:50:00,118.79,118.91,118.79,118.82,6586.0,117.3916,117.5102,117.3916,117.4212,6586.0
2024-12-30 11:00:00,118.79,119.16,118.79,119.16,15726.0,117.3916,117.7572,117.3916,117.7572,15726.0
2024-12-30 11:10:00,119.12,119.24,119.04,119.2,10245.0,117.7177,117.8363,117.6386,117.7967,10245.0
2024-12-30 11:20:00,119.15,119.3,119.08,119.21,18297.0,117.7473,117.8956,117.6782,117.8066,18297.0
2024-12-30 11:30:00,119.19,119.42,119.17,119.27,7084.0,117.7869,118.0141,117.7671,117.8659,7084.0
2024-12-30 11:40:00,119.35,119.51,119.14,119.14,5471.0,117.945,118.1031,117.7374,117.7374,5471.0
2024-12-30 11:50:00,119.13,119.24,119.07,119.19,6915.0,117.7276,117.8363,117.6683,117.7869,6915.0
2024-12-30 12:00:00,119.23,119.44,119.19,119.42,8940.0,117.8264,118.0339,117.7869,118.0141,8940.0
2024-12-30 12:10:00,119.45,119.53,119.39,119.48,9229.0,118.0438,118.1229,117.9845,118.0734,9229.0
2024-12-30 12:20:00,119.48,119.68,119.48,119.56,10670.0,118.0734,118.2711,118.0734,118.1525,10670.0
2024-12-30 12:30:00,119.52,119.64,119.4,119.5,31310.0,118.113,118.2316,117.9944,118.0932,31310.0
2024-12-30 12:40:00,119.48,119.55,119.39,119.54,6875.0,118.0734,118.1426,117.9845,118.1327,6875.0
2024-12-30 12:50:00,119.54,119.61,119.34,119.55,5270.0,118.1327,118.2019,117.9351,118.1426,5270.0
2024-12-30 13:00:00,119.52,119.57,119.39,119.57,6953.0,118.113,118.1624,117.9845,118.1624,6953.0
2024-12-30 13:10:00,119.55,119.65,119.46,119.49,11391.0,118.1426,118.2414,118.0537,118.0833,11391.0
2024-12-30 13:20:00,119.43,119.54,119.31,119.39,10866.0,118.024,118.1327,117.9054,117.9845,10866.0
2024-12-30 13:30:00,119.35,119.49,119.3,119.33,9891.0,117.945,118.0833,117.8956,117.9252,9891.0
2024-12-30 13:40:00,119.37,119.53,119.36,119.53,6895.0,117.9647,118.1229,117.9549,118.1229,6895.0
2024-12-30 13:50:00,119.51,119.66,119.46,119.64,8965.0,118.1031,118.2513,118.0537,118.2316,8965.0
2024-12-30 14:00:00,119.66,119.76,119.51,119.57,29883.0,118.2513,118.3501,118.1031,118.1624,29883.0
2024-12-30 14:10:00,119.52,119.58,119.45,119.54,6265.0,118.113,118.1723,118.0438,118.1327,6265.0
2024-12-30 14:20:00,119.52,119.52,119.36,119.41,12056.0,118.113,118.113,117.9549,118.0043,12056.0
2024-12-30 14:30:00,119.37,119.47,119.34,119.36,9319.0,117.9647,118.0636,117.9351,117.9549,9319.0
2024-12-30 14:40:00,119.33,119.52,119.33,119.5,8377.0,117.9252,118.113,117.9252,118.0932,8377.0
2024-12-30 14:50:00,119.5,119.57,119.45,119.55,12636.0,118.0932,118.1624,118.0438,118.1426,12636.0
2024-12-30 15:00:00,119.53,119.54,119.37,119.42,14260.0,118.1229,118.1327,117.9647,118.0141,14260.0
2024-12-30 15:10:00,119.42,119.61,119.38,119.58,12492.0,118.0141,118.2019,117.9746,118.1723,12492.0
2024-12-30 15:20:00,119.55,119.6,119.34,119.34,16700.0,118.1426,118.192,117.9351,117.9351,16700.0
2024-12-30 15:30:00,119.34,119.4,119.18,119.25,21274.0,117.9351,117.9944,117.777,117.8462,21274.0
2024-12-30 15:40:00,119.24,119.48,119.24,119.36,27740.0,117.8363,118.0734,117.8363,117.9549,27740.0
2024-12-30 15:50:00,119.32,119.47,119.08,119.11,101980.0,117.9153,118.0636,117.6782,117.7078,101980.0
2024-12-31 09:30:00,119.59,120.27,119.29,119.8,22943.0,118.1821,118.8541,117.8857,118.3897,22943.0
2024-12-31 09:40:00,119.86,119.99,119.64,119.75,17657.0,118.449,118.5774,118.2316,118.3403,17657.0
2024-12-31 09:50:00,119.75,119.92,119.49,119.83,8231.0,118.3403,118.5083,118.0833,118.4193,8231.0
2024-12-31 10:00:00,119.86,119.86,119.44,119.5,17141.0,118.449,118.449,118.0339,118.0932,17141.0
2024-12-31 10:10:00,119.37,119.75,119.37,119.71,7275.0,117.9647,118.3403,117.9647,118.3007,7275.0
2024-12-31 10:20:00,119.67,119.79,119.63,119.71,40783.0,118.2612,118.3798,118.2217,118.3007,40783.0
2024-12-31 10:30:00,119.6,119.98,119.48,119.98,26926.0,118.192,118.5676,118.0734,118.5676,26926.0
2024-12-31 10:40:00,119.96,120.09,119.79,120.04,7864.0,118.5478,118.6763,118.3798,118.6269,7864.0
2024-12-31 10:50:00,120.06,120.19,119.91,119.92,6677.0,118.6466,118.7751,118.4984,118.5083,6677.0
2024-12-31 11:00:00,119.84,119.84,119.55,119.59,6360.0,118.4292,118.4292,118.1426,118.1821,6360.0
2024-12-31 11:10:00,119.65,119.72,119.54,119.58,4381.0,118.2414,118.3106,118.1327,118.1723,4381.0
2024-12-31 11:20:00,119.55,119.56,119.39,119.45,7070.0,118.1426,118.1525,117.9845,118.0438,7070.0
2024-12-31 11:30:00,119.39,119.46,119.3,119.32,10149.0,117.9845,118.0537,117.8956,117.9153,10149.0
2024-12-31 11:40:00,119.3,119.37,119.21,119.31,9957.0,117.8956,117.9647,117.8066,117.9054,9957.0
2024-12-31 11:50:00,119.31,119.34,119.01,119.13,34746.0,117.9054,117.9351,117.609,117.7276,34746.0
2024-12-31 12:00:00,119.06,119.18,119.01,119.11,13252.0,117.6584,117.777,117.609,117.7078,13252.0
2024-12-31 12:10:00,119.12,119.13,118.98,119.02,10818.0,117.7177,117.7276,117.5793,117.6189,10818.0
2024-12-31 12:20:00,119.0,119.0,118.79,118.82,9258.0,117.5991,117.5991,117.3916,117.4212,9258.0
2024-12-31 12:30:00,118.81,118.94,118.75,118.82,15252.0,117.4113,117.5398,117.352,117.4212,15252.0
2024-12-31 12:40:00,118.88,119.1,118.87,119.1,8142.0,117.4805,117.6979,117.4706,117.6979,8142.0
2024-12-31 12:50:00,119.09,119.28,118.96,119.28,8510.0,117.688,117.8758,117.5596,117.8758,8510.0
2024-12-31 13:00:00,119.23,119.31,119.16,119.27,6621.0,117.8264,117.9054,117.7572,117.8659,6621.0
2024-12-31 13:10:00,119.23,119.23,119.04,119.04,3082.0,117.8264,117.8264,117.6386,117.6386,3082.0
2024-12-31 13:20:00,118.97,118.97,118.76,118.9,5843.0,117.5694,117.5694,117.3619,117.5003,5843.0
2024-12-31 13:30:00,118.86,119.01,118.83,118.99,4393.0,117.4607,117.609,117.4311,117.5892,4393.0
2024-12-31 13:40:00,118.99,119.17,118.94,119.15,7081.0,117.5892,117.7671,117.5398,117.7473,7081.0
2024-12-31 13:50:00,119.18,119.21,119.05,119.14,4470.0,117.777,117.8066,117.6485,117.7374,4470.0
2024-12-31 14:00:00,119.04,119.14,118.88,119.14,8012.0,117.6386,117.7374,117.4805,117.7374,8012.0
2024-12-31 14:10:00,119.15,119.15,118.87,118.88,5947.0,117.7473,117.7473,117.4706,117.4805,5947.0
2024-12-31 14:20:00,118.82,118.99,118.75,118.92,6906.0,117.4212,117.5892,117.352,117.52,6906.0
2024-12-31 14:30:00,118.85,118.96,118.74,118.96,5596.0,117.4509,117.5596,117.3422,117.5596,5596.0
2024-12-31 14:40:00,118.96,118.96,118.78,118.82,7619.0,117.5596,117.5596,117.3817,117.4212,7619.0
2024-12-31 14:50:00,118.82,119.03,118.82,119.03,5301.0,117.4212,117.6287,117.4212,117.6287,5301.0
2024-12-31 15:00:00,119.02,119.13,118.96,119.11,18815.0,117.6189,117.7276,117.5596,117.7078,18815.0
2024-12-31 15:10:00,119.13,119.13,118.86,118.97,10851.0,117.7276,117.7276,117.4607,117.5694,10851.0
2024-12-31 15:20:00,118.98,119.17,118.98,119.15,12355.0,117.5793,117.7671,117.5793,117.7473,12355.0
2024-12-31 15:30:00,119.13,119.25,119.02,119.12,12802.0,117.7276,117.8462,117.6189,117.7177,12802.0
2024-12-31 15:40:00,119.11,119.33,119.06,119.33,18424.0,117.7078,117.9252,117.6584,117.9252,18424.0
2024-12-31 15:50:00,119.29,119.48,119.17,119.46,86495.0,117.8857,118.0734,117.7671,118.0537,86495.0
2025-01-02 09:30:00,119.09,119.79,118.89,119.37,53052.0,117.688,118.3798,117.4904,117.9647,53052.0
2025-01-02 09:40:00,119.26,119.52,119.03,119.05,58770.0,117.856,118.113,117.6287,117.6485,58770.0
2025-01-02 09:50:00,119.08,119.19,118.32,118.51,41562.0,117.6782,117.7869,116.9271,117.1149,41562.0
2025-01-02 10:00:00,118.62,118.75,117.85,118.07,60143.0,117.2236,117.352,116.4626,116.68,60143.0
2025-01-02 10:10:00,118.09,118.13,117.52,117.75,54781.0,116.6998,116.7393,116.1365,116.3638,54781.0
2025-01-02 10:20:00,117.84,117.84,117.24,117.39,52534.0,116.4528,116.4528,115.8598,116.008,52534.0
2025-01-02 10:30:00,117.34,117.68,117.15,117.5,39772.0,115.9586,116.2946,115.7709,116.1168,39772.0
2025-01-02 10:40:00,117.5,117.67,117.4,117.52,24656.0,116.1168,116.2848,116.0179,116.1365,24656.0
2025-01-02 10:50:00,117.52,117.62,117.23,117.28,26018.0,116.1365,116.2353,115.8499,115.8993,26018.0
2025-01-02 11:00:00,117.26,117.37,116.99,117.06,41053.0,115.8796,115.9883,115.6128,115.6819,41053.0
2025-01-02 11:10:00,117.01,117.38,116.94,117.37,18161.0,115.6325,115.9982,115.5633,115.9883,18161.0
2025-01-02 11:20:00,117.37,117.5,117.19,117.5,15078.0,115.9883,116.1168,115.8104,116.1168,15078.0
2025-01-02 11:30:00,117.51,117.96,117.45,117.94,15463.0,116.1266,116.5713,116.0673,116.5516,15463.0
2025-01-02 11:40:00,118.0,118.01,117.75,117.82,12258.0,116.6109,116.6207,116.3638,116.433,12258.0
2025-01-02 11:50:00,117.82,117.82,117.43,117.49,14658.0,116.433,116.433,116.0476,116.1069,14658.0
2025-01-02 12:00:00,117.53,117.59,117.49,117.55,12523.0,116.1464,116.2057,116.1069,116.1662,12523.0
2025-01-02 12:10:00,117.54,117.63,117.43,117.62,26159.0,116.1563,116.2452,116.0476,116.2353,26159.0
2025-01-02 12:20:00,117.57,117.73,117.26,117.33,22155.0,116.1859,116.344,115.8796,115.9488,22155.0
2025-01-02 12:30:00,117.33,117.33,117.17,117.23,12735.0,115.9488,115.9488,115.7906,115.8499,12735.0
2025-01-02 12:40:00,117.21,117.34,117.17,117.34,10677.0,115.8302,115.9586,115.7906,115.9586,10677.0
2025-01-02 12:50:00,117.3,117.47,117.29,117.38,11571.0,115.9191,116.0871,115.9092,115.9982,11571.0
2025-01-02 13:00:00,117.36,117.36,117.0,117.01,30475.0,115.9784,115.9784,115.6226,115.6325,30475.0
2025-01-02 13:10:00,117.01,117.04,116.68,116.74,15422.0,115.6325,115.6622,115.3064,115.3657,15422.0
2025-01-02 13:20:00,116.77,116.78,116.42,116.53,21918.0,115.3953,115.4052,115.0495,115.1582,21918.0
2025-01-02 13:30:00,116.52,116.63,116.4,116.44,58531.0,115.1483,115.257,115.0297,115.0692,58531.0
2025-01-02 13:40:00,116.48,116.54,116.1,116.51,74093.0,115.1088,115.1681,114.7332,115.1384,74093.0
2025-01-02 13:50:00,116.48,116.56,116.16,116.43,31179.0,115.1088,115.1878,114.7925,115.0593,31179.0
2025-01-02 14:00:00,116.38,116.57,116.3,116.32,19091.0,115.0099,115.1977,114.9309,114.9506,19091.0
2025-01-02 14:10:00,116.33,116.52,116.16,116.2,28107.0,114.9605,115.1483,114.7925,114.8321,28107.0
2025-01-02 14:20:00,116.2,116.28,116.16,116.28,20745.0,114.8321,114.9111,114.7925,114.9111,20745.0
2025-01-02 14:30:00,116.26,116.31,116.14,116.2,58530.0,114.8914,114.9408,114.7728,114.8321,58530.0
2025-01-02 14:40:00,116.22,116.3,115.86,115.9,59714.0,114.8518,114.9309,114.4961,114.5356,59714.0
2025-01-02 14:50:00,115.92,116.04,115.46,115.57,49806.0,114.5554,114.6739,114.1008,114.2095,49806.0
2025-01-02 15:00:00,115.57,116.12,115.55,116.1,21386.0,114.2095,114.753,114.1897,114.7332,21386.0
2025-01-02 15:10:00,116.12,116.12,115.99,116.09,24804.0,114.753,114.753,114.6245,114.7234,24804.0
2025-01-02 15:20:00,116.11,116.34,116.1,116.25,24731.0,114.7431,114.9704,114.7332,114.8815,24731.0
2025-01-02 15:30:00,116.25,116.37,115.84,115.88,52450.0,114.8815,115.0001,114.4763,114.5158,52450.0
2025-01-02 15:40:00,115.88,116.06,115.84,116.0,70072.0,114.5158,114.6937,114.4763,114.6344,70072.0
2025-01-02 15:50:00,115.98,115.99,115.34,115.44,260028.0,114.6146,114.6245,113.9822,114.081,260028.0
2025-01-03 09:30:00,115.2,115.63,114.44,114.54,46938.0,113.8438,114.2688,113.0928,113.1916,46938.0
2025-01-03 09:40:00,114.63,114.7,114.11,114.18,17395.0,113.2805,113.3497,112.7667,112.8358,17395.0
2025-01-03 09:50:00,114.19,114.27,113.61,113.64,25132.0,112.8457,112.9248,112.2725,112.3022,25132.0
2025-01-03 10:00:00,113.73,114.07,113.64,113.92,30615.0,112.3911,112.7271,112.3022,112.5789,30615.0
2025-01-03 10:10:00,113.94,114.22,113.85,114.02,45386.0,112.5987,112.8754,112.5097,112.6777,45386.0
2025-01-03 10:20:00,114.01,114.33,113.7,114.28,31346.0,112.6678,112.9841,112.3615,112.9347,31346.0
2025-01-03 10:30:00,114.28,114.32,114.11,114.23,24617.0,112.9347,112.9742,112.7667,112.8852,24617.0
2025-01-03 10:40:00,114.23,114.37,113.72,113.75,21056.0,112.8852,113.0236,112.3813,112.4109,21056.0
2025-01-03 10:50:00,113.8,114.05,113.73,113.74,34816.0,112.4603,112.7074,112.3911,112.401,34816.0
2025-01-03 11:00:00,113.74,113.82,113.57,113.75,21957.0,112.401,112.4801,112.233,112.4109,21957.0
2025-01-03 11:10:00,113.74,113.8,113.56,113.56,18688.0,112.401,112.4603,112.2231,112.2231,18688.0
2025-01-03 11:20:00,113.54,113.73,113.49,113.72,18120.0,112.2034,112.3911,112.154,112.3813,18120.0
2025-01-03 11:30:00,113.67,113.99,113.67,113.93,20636.0,112.3318,112.6481,112.3318,112.5888,20636.0
2025-01-03 11:40:00,113.9,114.3,113.9,114.13,37643.0,112.5591,112.9544,112.5591,112.7864,37643.0
2025-01-03 11:50:00,114.07,114.29,114.07,114.28,10804.0,112.7271,112.9445,112.7271,112.9347,10804.0
2025-01-03 12:00:00,114.29,114.6,114.25,114.54,12041.0,112.9445,113.2509,112.905,113.1916,12041.0
2025-01-03 12:10:00,114.58,114.75,114.49,114.49,22408.0,113.2311,113.3991,113.1422,113.1422,22408.0
2025-01-03 12:20:00,114.46,114.74,114.44,114.63,12623.0,113.1125,113.3892,113.0928,113.2805,12623.0
2025-01-03 12:30:00,114.63,114.63,114.4,114.4,9767.0,113.2805,113.2805,113.0532,113.0532,9767.0
2025-01-03 12:40:00,114.43,114.59,114.42,114.59,8323.0,113.0829,113.241,113.073,113.241,8323.0
2025-01-03 12:50:00,114.59,114.66,114.41,114.6,23776.0,113.241,113.3102,113.0631,113.2509,23776.0
2025-01-03 13:00:00,114.63,114.72,114.58,114.65,9618.0,113.2805,113.3695,113.2311,113.3003,9618.0
2025-01-03 13:10:00,114.67,114.88,114.67,114.84,13151.0,113.3201,113.5276,113.3201,113.4881,13151.0
2025-01-03 13:20:00,114.84,114.92,114.74,114.84,17308.0,113.4881,113.5671,113.3892,113.4881,17308.0
2025-01-03 13:30:00,114.83,114.91,114.8,114.87,17501.0,113.4782,113.5572,113.4485,113.5177,17501.0
2025-01-03 13:40:00,114.82,115.0,114.82,114.97,30098.0,113.4683,113.6462,113.4683,113.6165,30098.0
2025-01-03 13:50:00,114.96,115.14,114.85,114.95,16503.0,113.6067,113.7845,113.4979,113.5968,16503.0
2025-01-03 14:00:00,114.9,114.96,114.81,114.91,11307.0,113.5474,113.6067,113.4584,113.5572,11307.0
2025-01-03 14:10:00,114.94,114.94,114.72,114.89,20794.0,113.5869,113.5869,113.3695,113.5375,20794.0
2025-01-03 14:20:00,114.89,114.95,114.83,114.87,12473.0,113.5375,113.5968,113.4782,113.5177,12473.0
2025-01-03 14:30:00,114.89,115.23,114.85,115.05,15050.0,113.5375,113.8735,113.4979,113.6956,15050.0
2025-01-03 14:40:00,114.99,115.02,114.89,114.89,14929.0,113.6363,113.6659,113.5375,113.5375,14929.0
2025-01-03 14:50:00,114.87,114.89,114.74,114.75,18346.0,113.5177,113.5375,113.3892,113.3991,18346.0
2025-01-03 15:00:00,114.75,114.83,114.63,114.8,14521.0,113.3991,113.4782,113.2805,113.4485,14521.0
2025-01-03 15:10:00,114.8,114.82,114.73,114.82,20634.0,113.4485,113.4683,113.3794,113.4683,20634.0
2025-01-03 15:20:00,114.82,114.94,114.82,114.86,22376.0,113.4683,113.5869,113.4683,113.5078,22376.0
2025-01-03 15:30:00,114.86,114.86,114.58,114.58,29385.0,113.5078,113.5078,113.2311,113.2311,29385.0
2025-01-03 15:40:00,114.58,114.69,114.49,114.69,44966.0,113.2311,113.3398,113.1422,113.3398,44966.0
2025-01-03 15:50:00,114.74,115.05,114.22,114.28,239009.0,113.3892,113.6956,112.8754,112.9347,239009.0
2025-01-06 09:30:00,114.62,115.5,114.52,115.04,47927.0,113.2707,114.1403,113.1718,113.6857,47927.0
2025-01-06 09:40:00,115.08,115.63,114.81,115.1,50532.0,113.7252,114.2688,113.4584,113.745,50532.0
2025-01-06 09:50:00,115.17,115.17,114.7,114.93,23193.0,113.8142,113.8142,113.3497,113.577,23193.0
2025-01-06 10:00:00,114.93,115.27,114.68,115.27,51144.0,113.577,113.913,113.33,113.913,51144.0
2025-01-06 10:10:00,115.24,115.33,114.87,114.89,36409.0,113.8834,113.9723,113.5177,113.5375,36409.0
2025-01-06 10:20:00,114.99,115.28,114.74,115.23,32910.0,113.6363,113.9229,113.3892,113.8735,32910.0
2025-01-06 10:30:00,115.21,115.69,115.21,115.31,17438.0,113.8537,114.3281,113.8537,113.9525,17438.0
2025-01-06 10:40:00,115.37,115.48,115.08,115.35,14999.0,114.0118,114.1205,113.7252,113.9921,14999.0
2025-01-06 10:50:00,115.37,115.79,115.36,115.77,21702.0,114.0118,114.4269,114.0019,114.4071,21702.0
2025-01-06 11:00:00,115.71,115.97,115.56,115.65,30592.0,114.3478,114.6048,114.1996,114.2885,30592.0
2025-01-06 11:10:00,115.7,116.17,115.66,116.09,15647.0,114.3379,114.8024,114.2984,114.7234,15647.0
2025-01-06 11:20:00,116.05,116.11,115.51,115.52,19371.0,114.6838,114.7431,114.1502,114.1601,19371.0
2025-01-06 11:30:00,115.53,115.72,115.35,115.48,19285.0,114.1699,114.3577,113.9921,114.1205,19285.0
2025-01-06 11:40:00,115.45,116.04,115.39,116.04,39562.0,114.0909,114.6739,114.0316,114.6739,39562.0
2025-01-06 11:50:00,115.9,116.48,115.89,116.24,56394.0,114.5356,115.1088,114.5257,114.8716,56394.0
2025-01-06 12:00:00,116.21,116.69,116.14,116.61,67628.0,114.8419,115.3163,114.7728,115.2372,67628.0
2025-01-06 12:10:00,116.61,116.7,116.23,116.39,27036.0,115.2372,115.3262,114.8617,115.0198,27036.0
2025-01-06 12:20:00,116.42,116.42,115.77,115.87,31466.0,115.0495,115.0495,114.4071,114.5059,31466.0
2025-01-06 12:30:00,115.86,115.96,115.71,115.76,12974.0,114.4961,114.5949,114.3478,114.3972,12974.0
2025-01-06 12:40:00,115.72,115.83,115.38,115.47,78572.0,114.3577,114.4664,114.0217,114.1107,78572.0
2025-01-06 12:50:00,115.44,115.62,115.43,115.59,19437.0,114.081,114.2589,114.0711,114.2292,19437.0
2025-01-06 13:00:00,115.59,115.64,115.44,115.46,16418.0,114.2292,114.2786,114.081,114.1008,16418.0
2025-01-06 13:10:00,115.46,115.58,115.45,115.53,23923.0,114.1008,114.2194,114.0909,114.1699,23923.0
2025-01-06 13:20:00,115.53,115.7,115.39,115.66,26484.0,114.1699,114.3379,114.0316,114.2984,26484.0
2025-01-06 13:30:00,115.68,115.74,115.58,115.59,26251.0,114.3182,114.3775,114.2194,114.2292,26251.0
2025-01-06 13:40:00,115.59,115.63,115.47,115.58,16386.0,114.2292,114.2688,114.1107,114.2194,16386.0
2025-01-06 13:50:00,115.58,115.67,115.47,115.65,19173.0,114.2194,114.3083,114.1107,114.2885,19173.0
2025-01-06 14:00:00,115.62,115.63,115.48,115.5,20843.0,114.2589,114.2688,114.1205,114.1403,20843.0
2025-01-06 14:10:00,115.49,115.56,115.41,115.46,21688.0,114.1304,114.1996,114.0514,114.1008,21688.0
2025-01-06 14:20:00,115.48,115.53,115.39,115.53,29303.0,114.1205,114.1699,114.0316,114.1699,29303.0
2025-01-06 14:30:00,115.53,115.56,115.35,115.35,26428.0,114.1699,114.1996,113.9921,113.9921,26428.0
2025-01-06 14:40:00,115.36,115.59,115.36,115.56,26285.0,114.0019,114.2292,114.0019,114.1996,26285.0
2025-01-06 14:50:00,115.56,115.58,115.47,115.51,35521.0,114.1996,114.2194,114.1107,114.1502,35521.0
2025-01-06 15:00:00,115.49,115.61,115.39,115.48,19279.0,114.1304,114.249,114.0316,114.1205,19279.0
2025-01-06 15:10:00,115.46,115.51,115.22,115.33,91689.0,114.1008,114.1502,113.8636,113.9723,91689.0
2025-01-06 15:20:00,115.33,115.35,115.15,115.15,43531.0,113.9723,113.9921,113.7944,113.7944,43531.0
2025-01-06 15:30:00,115.17,115.41,115.12,115.23,49574.0,113.8142,114.0514,113.7648,113.8735,49574.0
2025-01-06 15:40:00,115.22,115.23,115.06,115.16,69059.0,113.8636,113.8735,113.7055,113.8043,69059.0
2025-01-06 15:50:00,115.19,115.3,115.05,115.1,263953.0,113.8339,113.9427,113.6956,113.745,263953.0
2025-01-07 09:30:00,114.86,117.19,114.86,117.19,35689.0,113.5078,115.8104,113.5078,115.8104,35689.0
2025-01-07 09:40:00,117.09,117.33,116.83,117.32,23714.0,115.7116,115.9488,115.4546,115.9389,23714.0
2025-01-07 09:50:00,117.32,117.89,117.26,117.89,22104.0,115.9389,116.5022,115.8796,116.5022,22104.0
2025-01-07 10:00:00,117.75,117.87,117.19,117.41,48068.0,116.3638,116.4824,115.8104,116.0278,48068.0
2025-01-07 10:10:00,117.4,117.77,117.22,117.77,29099.0,116.0179,116.3836,115.84,116.3836,29099.0
2025-01-07 10:20:00,117.77,118.2,117.66,118.2,21401.0,116.3836,116.8085,116.2749,116.8085,21401.0
2025-01-07 10:30:00,118.18,118.36,117.66,117.68,20389.0,116.7887,116.9666,116.2749,116.2946,20389.0
2025-01-07 10:40:00,117.69,117.83,117.5,117.51,35169.0,116.3045,116.4429,116.1168,116.1266,35169.0
2025-01-07 10:50:00,117.56,118.15,117.56,118.08,17915.0,116.176,116.7591,116.176,116.6899,17915.0
2025-01-07 11:00:00,118.15,118.34,118.08,118.1,22157.0,116.7591,116.9469,116.6899,116.7097,22157.0
2025-01-07 11:10:00,118.1,118.12,117.74,117.8,15810.0,116.7097,116.7295,116.3539,116.4132,15810.0
2025-01-07 11:20:00,117.82,117.83,117.47,117.64,42062.0,116.433,116.4429,116.0871,116.2551,42062.0
2025-01-07 11:30:00,117.61,117.73,117.41,117.7,26106.0,116.2255,116.344,116.0278,116.3144,26106.0
2025-01-07 11:40:00,117.69,117.72,117.54,117.69,9067.0,116.3045,116.3342,116.1563,116.3045,9067.0
2025-01-07 11:50:00,117.69,117.69,117.29,117.39,24840.0,116.3045,116.3045,115.9092,116.008,24840.0
2025-01-07 12:00:00,117.41,117.55,117.24,117.25,14060.0,116.0278,116.1662,115.8598,115.8697,14060.0
2025-01-07 12:10:00,117.25,117.32,117.06,117.16,19112.0,115.8697,115.9389,115.6819,115.7808,19112.0
2025-01-07 12:20:00,117.11,117.16,116.89,116.93,15383.0,115.7313,115.7808,115.5139,115.5535,15383.0
2025-01-07 12:30:00,116.92,117.01,116.72,116.76,11156.0,115.5436,115.6325,115.3459,115.3855,11156.0
2025-01-07 12:40:00,116.73,116.81,116.66,116.69,9240.0,115.3558,115.4349,115.2866,115.3163,9240.0
2025-01-07 12:50:00,116.66,116.71,116.51,116.67,18071.0,115.2866,115.3361,115.1384,115.2965,18071.0
2025-01-07 13:00:00,116.67,116.9,116.63,116.8,18231.0,115.2965,115.5238,115.257,115.425,18231.0
2025-01-07 13:10:00,116.81,116.81,116.59,116.72,5642.0,115.4349,115.4349,115.2175,115.3459,5642.0
2025-01-07 13:20:00,116.7,116.86,116.7,116.86,15017.0,115.3262,115.4843,115.3262,115.4843,15017.0
2025-01-07 13:30:00,116.87,116.87,116.64,116.69,13712.0,115.4942,115.4942,115.2669,115.3163,13712.0
2025-01-07 13:40:00,116.7,116.79,116.59,116.75,14144.0,115.3262,115.4151,115.2175,115.3756,14144.0
2025-01-07 13:50:00,116.73,116.75,116.61,116.64,8997.0,115.3558,115.3756,115.2372,115.2669,8997.0
2025-01-07 14:00:00,116.63,116.63,116.3,116.36,39190.0,115.257,115.257,114.9309,114.9902,39190.0
2025-01-07 14:10:00,116.36,116.66,116.35,116.6,16619.0,114.9902,115.2866,114.9803,115.2273,16619.0
2025-01-07 14:20:00,116.61,116.64,116.52,116.6,17749.0,115.2372,115.2669,115.1483,115.2273,17749.0
2025-01-07 14:30:00,116.63,116.64,116.35,116.37,14791.0,115.257,115.2669,114.9803,115.0001,14791.0
2025-01-07 14:40:00,116.36,116.38,116.22,116.23,12711.0,114.9902,115.0099,114.8518,114.8617,12711.0
2025-01-07 14:50:00,116.2,116.24,116.09,116.13,16045.0,114.8321,114.8716,114.7234,114.7629,16045.0
2025-01-07 15:00:00,116.11,116.12,115.87,115.9,16032.0,114.7431,114.753,114.5059,114.5356,16032.0
2025-01-07 15:10:00,115.89,116.09,115.85,115.91,21601.0,114.5257,114.7234,114.4862,114.5455,21601.0
2025-01-07 15:20:00,115.9,115.9,115.62,115.68,20338.0,114.5356,114.5356,114.2589,114.3182,20338.0
2025-01-07 15:30:00,115.66,115.66,115.31,115.39,46190.0,114.2984,114.2984,113.9525,114.0316,46190.0
2025-01-07 15:40:00,115.4,115.6,115.19,115.59,41595.0,114.0415,114.2391,113.8339,114.2292,41595.0
2025-01-07 15:50:00,115.56,115.87,115.55,115.84,185827.0,114.1996,114.5059,114.1897,114.4763,185827.0
2025-01-08 09:30:00,115.16,115.32,114.73,114.85,31441.0,113.8043,113.9624,113.3794,113.4979,31441.0
2025-01-08 09:40:00,114.73,114.78,113.91,114.44,33329.0,113.3794,113.4288,112.569,113.0928,33329.0
2025-01-08 09:50:00,114.47,114.84,114.1,114.14,50121.0,113.1224,113.4881,112.7568,112.7963,50121.0
2025-01-08 10:00:00,114.14,115.03,114.14,114.85,32147.0,112.7963,113.6758,112.7963,113.4979,32147.0
2025-01-08 10:10:00,114.88,115.42,114.88,115.05,10210.0,113.5276,114.0612,113.5276,113.6956,10210.0
2025-01-08 10:20:00,115.08,115.16,114.75,114.76,10744.0,113.7252,113.8043,113.3991,113.409,10744.0
2025-01-08 10:30:00,114.76,115.05,114.69,114.98,12044.0,113.409,113.6956,113.3398,113.6264,12044.0
2025-01-08 10:40:00,115.07,115.12,114.77,115.09,13174.0,113.7154,113.7648,113.4189,113.7351,13174.0
2025-01-08 10:50:00,115.15,115.25,115.09,115.22,8809.0,113.7944,113.8932,113.7351,113.8636,8809.0
2025-01-08 11:00:00,115.21,115.4,115.16,115.37,9997.0,113.8537,114.0415,113.8043,114.0118,9997.0
2025-01-08 11:10:00,115.41,115.53,115.33,115.34,11373.0,114.0514,114.1699,113.9723,113.9822,11373.0
2025-01-08 11:20:00,115.34,115.49,115.26,115.32,12512.0,113.9822,114.1304,113.9031,113.9624,12512.0
2025-01-08 11:30:00,115.33,115.45,115.26,115.44,7269.0,113.9723,114.0909,113.9031,114.081,7269.0
2025-01-08 11:40:00,115.46,115.51,115.34,115.45,14326.0,114.1008,114.1502,113.9822,114.0909,14326.0
2025-01-08 11:50:00,115.52,115.56,115.35,115.39,15320.0,114.1601,114.1996,113.9921,114.0316,15320.0
2025-01-08 12:00:00,115.39,115.41,115.07,115.13,13799.0,114.0316,114.0514,113.7154,113.7747,13799.0
2025-01-08 12:10:00,115.09,115.22,115.07,115.22,7269.0,113.7351,113.8636,113.7154,113.8636,7269.0
2025-01-08 12:20:00,115.17,115.26,115.12,115.15,10428.0,113.8142,113.9031,113.7648,113.7944,10428.0
2025-01-08 12:30:00,115.15,115.22,115.09,115.12,14185.0,113.7944,113.8636,113.7351,113.7648,14185.0
2025-01-08 12:40:00,115.09,115.17,114.97,115.0,40965.0,113.7351,113.8142,113.6165,113.6462,40965.0
2025-01-08 12:50:00,115.04,115.18,115.01,115.18,6539.0,113.6857,113.8241,113.6561,113.8241,6539.0
2025-01-08 13:00:00,115.12,115.4,115.12,115.27,9026.0,113.7648,114.0415,113.7648,113.913,9026.0
2025-01-08 13:10:00,115.27,115.43,115.15,115.42,18310.0,113.913,114.0711,113.7944,114.0612,18310.0
2025-01-08 13:20:00,115.4,115.52,115.34,115.52,6478.0,114.0415,114.1601,113.9822,114.1601,6478.0
2025-01-08 13:30:00,115.48,115.53,115.29,115.46,16152.0,114.1205,114.1699,113.9328,114.1008,16152.0
2025-01-08 13:40:00,115.42,115.63,115.19,115.19,9818.0,114.0612,114.2688,113.8339,113.8339,9818.0
2025-01-08 13:50:00,115.19,115.26,114.97,115.06,8008.0,113.8339,113.9031,113.6165,113.7055,8008.0
2025-01-08 14:00:00,115.07,115.39,115.02,115.37,9520.0,113.7154,114.0316,113.6659,114.0118,9520.0
2025-01-08 14:10:00,115.37,115.48,115.24,115.48,10363.0,114.0118,114.1205,113.8834,114.1205,10363.0
2025-01-08 14:20:00,115.44,115.72,115.43,115.66,12883.0,114.081,114.3577,114.0711,114.2984,12883.0
2025-01-08 14:30:00,115.65,115.69,115.47,115.49,13269.0,114.2885,114.3281,114.1107,114.1304,13269.0
2025-01-08 14:40:00,115.45,115.56,115.41,115.56,13902.0,114.0909,114.1996,114.0514,114.1996,13902.0
2025-01-08 14:50:00,115.57,115.63,115.54,115.59,11763.0,114.2095,114.2688,114.1798,114.2292,11763.0
2025-01-08 15:00:00,115.6,115.84,115.6,115.7,17900.0,114.2391,114.4763,114.2391,114.3379,17900.0
2025-01-08 15:10:00,115.73,115.8,115.6,115.7,19963.0,114.3676,114.4368,114.2391,114.3379,19963.0
2025-01-08 15:20:00,115.72,115.72,115.53,115.66,29991.0,114.3577,114.3577,114.1699,114.2984,29991.0
2025-01-08 15:30:00,115.66,115.68,115.45,115.49,26872.0,114.2984,114.3182,114.0909,114.1304,26872.0
2025-01-08 15:40:00,115.47,115.83,115.44,115.8,60770.0,114.1107,114.4664,114.081,114.4368,60770.0
2025-01-08 15:50:00,115.8,115.88,115.54,115.63,98813.0,114.4368,114.5158,114.1798,114.2688,98813.0
2025-01-10 09:30:00,114.2,114.41,113.83,114.13,30577.0,112.8556,113.0631,112.49,112.7864,30577.0
2025-01-10 09:40:00,114.18,114.58,114.14,114.29,17283.0,112.8358,113.2311,112.7963,112.9445,17283.0
2025-01-10 09:50:00,114.28,114.29,113.77,113.98,28986.0,112.9347,112.9445,112.4307,112.6382,28986.0
2025-01-10 10:00:00,113.9,114.05,113.6,113.99,23683.0,112.5591,112.7074,112.2627,112.6481,23683.0
2025-01-10 10:10:00,114.03,114.59,113.81,114.43,40119.0,112.6876,113.241,112.4702,113.0829,40119.0
2025-01-10 10:20:00,114.47,114.47,114.27,114.32,14437.0,113.1224,113.1224,112.9248,112.9742,14437.0
2025-01-10 10:30:00,114.3,114.59,114.28,114.29,35048.0,112.9544,113.241,112.9347,112.9445,35048.0
2025-01-10 10:40:00,114.19,114.21,113.95,114.0,11932.0,112.8457,112.8655,112.6085,112.658,11932.0
2025-01-10 10:50:00,114.07,114.7,114.03,114.57,18457.0,112.7271,113.3497,112.6876,113.2212,18457.0
2025-01-10 11:00:00,114.64,114.64,114.23,114.33,14268.0,113.2904,113.2904,112.8852,112.9841,14268.0
2025-01-10 11:10:00,114.33,114.63,114.16,114.23,15529.0,112.9841,113.2805,112.8161,112.8852,15529.0
2025-01-10 11:20:00,114.19,114.25,113.99,114.07,6223.0,112.8457,112.905,112.6481,112.7271,6223.0
2025-01-10 11:30:00,113.99,114.09,113.93,114.01,12100.0,112.6481,112.7469,112.5888,112.6678,12100.0
2025-01-10 11:40:00,114.04,114.1,113.79,113.97,13036.0,112.6975,112.7568,112.4504,112.6283,13036.0
2025-01-10 11:50:00,114.07,114.1,113.82,113.84,19983.0,112.7271,112.7568,112.4801,112.4998,19983.0
2025-01-10 12:00:00,113.85,113.88,113.6,113.71,16085.0,112.5097,112.5394,112.2627,112.3714,16085.0
2025-01-10 12:10:00,113.71,113.89,113.6,113.89,10904.0,112.3714,112.5493,112.2627,112.5493,10904.0
2025-01-10 12:20:00,113.84,113.84,113.58,113.65,13199.0,112.4998,112.4998,112.2429,112.3121,13199.0
2025-01-10 12:30:00,113.65,113.71,113.49,113.49,8863.0,112.3121,112.3714,112.154,112.154,8863.0
2025-01-10 12:40:00,113.53,113.57,113.4,113.53,8648.0,112.1935,112.233,112.065,112.1935,8648.0
2025-01-10 12:50:00,113.53,113.53,113.39,113.5,28687.0,112.1935,112.1935,112.0551,112.1638,28687.0
2025-01-10 13:00:00,113.47,113.65,113.44,113.5,15868.0,112.1342,112.3121,112.1045,112.1638,15868.0
2025-01-10 13:10:00,113.57,113.83,113.56,113.81,8980.0,112.233,112.49,112.2231,112.4702,8980.0
2025-01-10 13:20:00,113.78,114.1,113.78,113.93,11006.0,112.4405,112.7568,112.4405,112.5888,11006.0
2025-01-10 13:30:00,113.94,114.0,113.83,114.0,11318.0,112.5987,112.658,112.49,112.658,11318.0
2025-01-10 13:40:00,114.0,114.07,113.88,113.94,6974.0,112.658,112.7271,112.5394,112.5987,6974.0
2025-01-10 13:50:00,113.91,114.13,113.88,114.06,14971.0,112.569,112.7864,112.5394,112.7172,14971.0
2025-01-10 14:00:00,114.02,114.08,113.93,114.0,10518.0,112.6777,112.737,112.5888,112.658,10518.0
2025-01-10 14:10:00,113.95,114.05,113.88,114.05,10811.0,112.6085,112.7074,112.5394,112.7074,10811.0
2025-01-10 14:20:00,114.05,114.2,114.0,114.08,11763.0,112.7074,112.8556,112.658,112.737,11763.0
2025-01-10 14:30:00,114.08,114.15,113.93,114.02,14247.0,112.737,112.8062,112.5888,112.6777,14247.0
2025-01-10 14:40:00,114.0,114.09,113.92,113.94,13838.0,112.658,112.7469,112.5789,112.5987,13838.0
2025-01-10 14:50:00,113.95,114.09,113.91,113.93,15015.0,112.6085,112.7469,112.569,112.5888,15015.0
2025-01-10 15:00:00,113.91,113.96,113.75,113.75,19184.0,112.569,112.6184,112.4109,112.4109,19184.0
2025-01-10 15:10:00,113.78,113.78,113.51,113.54,16469.0,112.4405,112.4405,112.1737,112.2034,16469.0
2025-01-10 15:20:00,113.6,113.7,113.56,113.61,20716.0,112.2627,112.3615,112.2231,112.2725,20716.0
2025-01-10 15:30:00,113.6,113.74,113.53,113.62,26000.0,112.2627,112.401,112.1935,112.2824,26000.0
2025-01-10 15:40:00,113.6,113.74,113.46,113.48,30446.0,112.2627,112.401,112.1243,112.1441,30446.0
2025-01-10 15:50:00,113.45,113.48,113.14,113.19,137024.0,112.1144,112.1441,111.8081,111.8575,137024.0
2025-01-13 09:30:00,113.52,113.93,113.0,113.82,34579.0,112.1836,112.5888,111.6697,112.4801,34579.0
2025-01-13 09:40:00,113.9,114.37,113.72,114.28,16470.0,112.5591,113.0236,112.3813,112.9347,16470.0
2025-01-13 09:50:00,114.37,114.82,114.16,114.82,11158.0,113.0236,113.4683,112.8161,113.4683,11158.0
2025-01-13 10:00:00,114.7,114.81,114.26,114.41,31353.0,113.3497,113.4584,112.9149,113.0631,31353.0
2025-01-13 10:10:00,114.42,114.43,114.25,114.38,26282.0,113.073,113.0829,112.905,113.0335,26282.0
2025-01-13 10:20:00,114.37,114.37,114.11,114.31,26254.0,113.0236,113.0236,112.7667,112.9643,26254.0
2025-01-13 10:30:00,114.35,114.65,114.34,114.5,35958.0,113.0038,113.3003,112.994,113.1521,35958.0
2025-01-13 10:40:00,114.51,114.76,114.48,114.62,13600.0,113.162,113.409,113.1323,113.2707,13600.0
2025-01-13 10:50:00,114.6,114.95,114.53,114.91,16946.0,113.2509,113.5968,113.1817,113.5572,16946.0
2025-01-13 11:00:00,114.91,114.91,114.63,114.84,15183.0,113.5572,113.5572,113.2805,113.4881,15183.0
2025-01-13 11:10:00,114.87,115.06,114.67,114.98,40112.0,113.5177,113.7055,113.3201,113.6264,40112.0
2025-01-13 11:20:00,114.97,115.17,114.87,114.91,45055.0,113.6165,113.8142,113.5177,113.5572,45055.0
2025-01-13 11:30:00,114.83,114.85,114.42,114.47,13545.0,113.4782,113.4979,113.073,113.1224,13545.0
2025-01-13 11:40:00,114.49,114.56,114.43,114.53,10044.0,113.1422,113.2114,113.0829,113.1817,10044.0
2025-01-13 11:50:00,114.49,114.62,114.34,114.34,24016.0,113.1422,113.2707,112.994,112.994,24016.0
2025-01-13 12:00:00,114.41,114.68,114.37,114.66,9693.0,113.0631,113.33,113.0236,113.3102,9693.0
2025-01-13 12:10:00,114.71,114.93,114.68,114.87,16663.0,113.3596,113.577,113.33,113.5177,16663.0
2025-01-13 12:20:00,114.88,114.88,114.55,114.59,20880.0,113.5276,113.5276,113.2015,113.241,20880.0
2025-01-13 12:30:00,114.62,114.69,114.42,114.44,12598.0,113.2707,113.3398,113.073,113.0928,12598.0
2025-01-13 12:40:00,114.47,114.58,114.44,114.52,26792.0,113.1224,113.2311,113.0928,113.1718,26792.0
2025-01-13 12:50:00,114.52,114.65,114.47,114.63,19545.0,113.1718,113.3003,113.1224,113.2805,19545.0
2025-01-13 13:00:00,114.63,114.7,114.45,114.62,13220.0,113.2805,113.3497,113.1027,113.2707,13220.0
2025-01-13 13:10:00,114.62,114.7,114.56,114.59,17680.0,113.2707,113.3497,113.2114,113.241,17680.0
2025-01-13 13:20:00,114.59,114.8,114.58,114.71,44735.0,113.241,113.4485,113.2311,113.3596,44735.0
2025-01-13 13:30:00,114.75,114.83,114.63,114.7,48929.0,113.3991,113.4782,113.2805,113.3497,48929.0
2025-01-13 13:40:00,114.7,114.75,114.45,114.65,28746.0,113.3497,113.3991,113.1027,113.3003,28746.0
2025-01-13 13:50:00,114.65,114.74,114.5,114.67,32901.0,113.3003,113.3892,113.1521,113.3201,32901.0
2025-01-13 14:00:00,114.67,114.7,114.41,114.58,34227.0,113.3201,113.3497,113.0631,113.2311,34227.0
2025-01-13 14:10:00,114.59,114.71,114.38,114.43,21214.0,113.241,113.3596,113.0335,113.0829,21214.0
2025-01-13 14:20:00,114.43,114.61,114.43,114.59,20034.0,113.0829,113.2608,113.0829,113.241,20034.0
2025-01-13 14:30:00,114.59,114.59,114.2,114.43,36585.0,113.241,113.241,112.8556,113.0829,36585.0
2025-01-13 14:40:00,114.42,114.47,114.12,114.14,34603.0,113.073,113.1224,112.7765,112.7963,34603.0
2025-01-13 14:50:00,114.15,114.3,114.06,114.06,61608.0,112.8062,112.9544,112.7172,112.7172,61608.0
2025-01-13 15:00:00,114.07,114.28,114.02,114.2,29738.0,112.7271,112.9347,112.6777,112.8556,29738.0
2025-01-13 15:10:00,114.19,114.28,114.15,114.15,35456.0,112.8457,112.9347,112.8062,112.8062,35456.0
2025-01-13 15:20:00,114.15,114.24,114.05,114.21,43455.0,112.8062,112.8951,112.7074,112.8655,43455.0
2025-01-13 15:30:00,114.21,114.59,114.2,114.55,26156.0,112.8655,113.241,112.8556,113.2015,26156.0
2025-01-13 15:40:00,114.58,114.61,114.42,114.59,55452.0,113.2311,113.2608,113.073,113.241,55452.0
2025-01-13 15:50:00,114.71,114.81,114.5,114.8,142108.0,113.3596,113.4584,113.1521,113.4485,142108.0
2025-01-14 09:30:00,115.25,116.23,115.25,115.96,47449.0,113.8932,114.8617,113.8932,114.5949,47449.0
2025-01-14 09:40:00,115.94,116.21,115.9,116.06,17924.0,114.5751,114.8419,114.5356,114.6937,17924.0
2025-01-14 09:50:00,116.05,116.24,115.75,115.99,13378.0,114.6838,114.8716,114.3874,114.6245,13378.0
2025-01-14 10:00:00,115.94,116.33,115.75,115.97,18074.0,114.5751,114.9605,114.3874,114.6048,18074.0
2025-01-14 10:10:00,116.07,116.2,116.01,116.2,15048.0,114.7036,114.8321,114.6443,114.8321,15048.0
2025-01-14 10:20:00,116.08,116.38,116.08,116.31,20461.0,114.7135,115.0099,114.7135,114.9408,20461.0
2025-01-14 10:30:00,116.3,116.51,116.09,116.51,22449.0,114.9309,115.1384,114.7234,115.1384,22449.0
2025-01-14 10:40:00,116.48,116.58,116.25,116.39,14173.0,115.1088,115.2076,114.8815,115.0198,14173.0
2025-01-14 10:50:00,116.39,116.57,116.19,116.52,27968.0,115.0198,115.1977,114.8222,115.1483,27968.0
2025-01-14 11:00:00,116.52,116.56,116.19,116.19,26189.0,115.1483,115.1878,114.8222,114.8222,26189.0
2025-01-14 11:10:00,116.21,116.21,115.97,116.07,17867.0,114.8419,114.8419,114.6048,114.7036,17867.0
2025-01-14 11:20:00,116.07,116.1,115.87,115.99,17489.0,114.7036,114.7332,114.5059,114.6245,17489.0
2025-01-14 11:30:00,115.98,116.09,115.97,116.0,11794.0,114.6146,114.7234,114.6048,114.6344,11794.0
2025-01-14 11:40:00,116.0,116.04,115.83,115.89,15760.0,114.6344,114.6739,114.4664,114.5257,15760.0
2025-01-14 11:50:00,115.89,115.92,115.72,115.72,23136.0,114.5257,114.5554,114.3577,114.3577,23136.0
2025-01-14 12:00:00,115.72,115.93,115.66,115.93,13332.0,114.3577,114.5652,114.2984,114.5652,13332.0
2025-01-14 12:10:00,115.89,115.9,115.78,115.78,17208.0,114.5257,114.5356,114.417,114.417,17208.0
2025-01-14 12:20:00,115.79,115.99,115.65,115.82,13476.0,114.4269,114.6245,114.2885,114.4565,13476.0
2025-01-14 12:30:00,115.83,115.87,115.73,115.87,15494.0,114.4664,114.5059,114.3676,114.5059,15494.0
2025-01-14 12:40:00,115.87,115.97,115.84,115.87,16709.0,114.5059,114.6048,114.4763,114.5059,16709.0
2025-01-14 12:50:00,115.86,115.92,115.79,115.92,14355.0,114.4961,114.5554,114.4269,114.5554,14355.0
2025-01-14 13:00:00,115.87,116.07,115.87,116.03,20483.0,114.5059,114.7036,114.5059,114.6641,20483.0
2025-01-14 13:10:00,116.02,116.17,116.0,116.13,13790.0,114.6542,114.8024,114.6344,114.7629,13790.0
2025-01-14 13:20:00,116.15,116.28,116.15,116.22,19881.0,114.7826,114.9111,114.7826,114.8518,19881.0
2025-01-14 13:30:00,116.23,116.37,116.23,116.35,21247.0,114.8617,115.0001,114.8617,114.9803,21247.0
2025-01-14 13:40:00,116.33,116.38,116.2,116.38,34326.0,114.9605,115.0099,114.8321,115.0099,34326.0
2025-01-14 13:50:00,116.38,116.39,116.29,116.34,20343.0,115.0099,115.0198,114.921,114.9704,20343.0
2025-01-14 14:00:00,116.32,116.34,116.13,116.25,25686.0,114.9506,114.9704,114.7629,114.8815,25686.0
2025-01-14 14:10:00,116.26,116.37,116.25,116.36,28547.0,114.8914,115.0001,114.8815,114.9902,28547.0
2025-01-14 14:20:00,116.34,116.4,116.22,116.29,20639.0,114.9704,115.0297,114.8518,114.921,20639.0
2025-01-14 14:30:00,116.33,116.47,116.3,116.4,29005.0,114.9605,115.0989,114.9309,115.0297,29005.0
2025-01-14 14:40:00,116.4,116.43,116.33,116.34,22166.0,115.0297,115.0593,114.9605,114.9704,22166.0
2025-01-14 14:50:00,116.33,116.37,116.04,116.1,29186.0,114.9605,115.0001,114.6739,114.7332,29186.0
2025-01-14 15:00:00,116.12,116.13,115.98,116.05,30691.0,114.753,114.7629,114.6146,114.6838,30691.0
2025-01-14 15:10:00,116.01,116.18,115.94,116.18,35221.0,114.6443,114.8123,114.5751,114.8123,35221.0
2025-01-14 15:20:00,116.2,116.51,116.2,116.51,24839.0,114.8321,115.1384,114.8321,115.1384,24839.0
2025-01-14 15:30:00,116.52,116.61,116.45,116.48,43252.0,115.1483,115.2372,115.0791,115.1088,43252.0
2025-01-14 15:40:00,116.48,116.51,116.33,116.42,46812.0,115.1088,115.1384,114.9605,115.0495,46812.0
2025-01-14 15:50:00,116.39,116.55,116.34,116.53,189834.0,115.0198,115.1779,114.9704,115.1582,189834.0
2025-01-15 09:30:00,118.86,119.03,117.66,117.75,110623.0,117.4607,117.6287,116.2749,116.3638,110623.0
2025-01-15 09:40:00,117.79,118.06,117.43,117.43,20940.0,116.4033,116.6702,116.0476,116.0476,20940.0
2025-01-15 09:50:00,117.41,117.41,116.98,117.36,39029.0,116.0278,116.0278,115.6029,115.9784,39029.0
2025-01-15 10:00:00,117.36,117.47,117.14,117.37,32314.0,115.9784,116.0871,115.761,115.9883,32314.0
2025-01-15 10:10:00,117.41,117.6,117.36,117.55,31008.0,116.0278,116.2156,115.9784,116.1662,31008.0
2025-01-15 10:20:00,117.48,117.57,117.38,117.44,23896.0,116.097,116.1859,115.9982,116.0575,23896.0
2025-01-15 10:30:00,117.45,117.62,117.3,117.32,20244.0,116.0673,116.2353,115.9191,115.9389,20244.0
2025-01-15 10:40:00,117.34,117.6,117.3,117.31,16322.0,115.9586,116.2156,115.9191,115.929,16322.0
2025-01-15 10:50:00,117.28,117.54,117.2,117.48,31645.0,115.8993,116.1563,115.8203,116.097,31645.0
2025-01-15 11:00:00,117.5,117.55,117.35,117.44,29571.0,116.1168,116.1662,115.9685,116.0575,29571.0
2025-01-15 11:10:00,117.46,117.5,117.05,117.11,28122.0,116.0772,116.1168,115.6721,115.7313,28122.0
2025-01-15 11:20:00,117.1,117.25,116.95,117.09,12084.0,115.7215,115.8697,115.5732,115.7116,12084.0
2025-01-15 11:30:00,117.04,117.07,116.85,116.91,16808.0,115.6622,115.6918,115.4744,115.5337,16808.0
2025-01-15 11:40:00,116.94,117.05,116.91,117.0,9053.0,115.5633,115.6721,115.5337,115.6226,9053.0
2025-01-15 11:50:00,116.98,117.13,116.88,117.1,13104.0,115.6029,115.7511,115.5041,115.7215,13104.0
2025-01-15 12:00:00,117.11,117.18,117.03,117.16,11129.0,115.7313,115.8005,115.6523,115.7808,11129.0
2025-01-15 12:10:00,117.16,117.25,117.08,117.08,17546.0,115.7808,115.8697,115.7017,115.7017,17546.0
2025-01-15 12:20:00,117.06,117.09,117.0,117.07,9781.0,115.6819,115.7116,115.6226,115.6918,9781.0
2025-01-15 12:30:00,117.07,117.19,116.99,117.19,11200.0,115.6918,115.8104,115.6128,115.8104,11200.0
2025-01-15 12:40:00,117.19,117.28,117.19,117.23,12994.0,115.8104,115.8993,115.8104,115.8499,12994.0
2025-01-15 12:50:00,117.21,117.24,117.02,117.03,13130.0,115.8302,115.8598,115.6424,115.6523,13130.0
2025-01-15 13:00:00,117.05,117.06,116.87,116.87,11923.0,115.6721,115.6819,115.4942,115.4942,11923.0
2025-01-15 13:10:00,116.88,117.15,116.87,117.09,17957.0,115.5041,115.7709,115.4942,115.7116,17957.0
2025-01-15 13:20:00,117.09,117.12,117.01,117.09,17969.0,115.7116,115.7412,115.6325,115.7116,17969.0
2025-01-15 13:30:00,117.09,117.21,117.05,117.21,13605.0,115.7116,115.8302,115.6721,115.8302,13605.0
2025-01-15 13:40:00,117.2,117.3,117.19,117.29,12302.0,115.8203,115.9191,115.8104,115.9092,12302.0
2025-01-15 13:50:00,117.28,117.3,117.17,117.21,18231.0,115.8993,115.9191,115.7906,115.8302,18231.0
2025-01-15 14:00:00,117.23,117.27,117.19,117.25,19825.0,115.8499,115.8895,115.8104,115.8697,19825.0
2025-01-15 14:10:00,117.24,117.38,117.17,117.31,21337.0,115.8598,115.9982,115.7906,115.929,21337.0
2025-01-15 14:20:00,117.34,117.4,117.28,117.38,15554.0,115.9586,116.0179,115.8993,115.9982,15554.0
2025-01-15 14:30:00,117.39,117.62,117.38,117.56,19542.0,116.008,116.2353,115.9982,116.176,19542.0
2025-01-15 14:40:00,117.58,117.6,117.4,117.55,19847.0,116.1958,116.2156,116.0179,116.1662,19847.0
2025-01-15 14:50:00,117.55,117.62,117.44,117.44,14994.0,116.1662,116.2353,116.0575,116.0575,14994.0
2025-01-15 15:00:00,117.43,117.45,117.4,117.42,11097.0,116.0476,116.0673,116.0179,116.0377,11097.0
2025-01-15 15:10:00,117.42,117.46,117.3,117.46,22676.0,116.0377,116.0772,115.9191,116.0772,22676.0
2025-01-15 15:20:00,117.46,117.62,117.46,117.61,21596.0,116.0772,116.2353,116.0772,116.2255,21596.0
2025-01-15 15:30:00,117.62,117.74,117.51,117.66,45023.0,116.2353,116.3539,116.1266,116.2749,45023.0
2025-01-15 15:40:00,117.66,117.72,117.52,117.53,37507.0,116.2749,116.3342,116.1365,116.1464,37507.0
2025-01-15 15:50:00,117.52,117.69,117.44,117.55,178039.0,116.1365,116.3045,116.0575,116.1662,178039.0
2025-01-16 09:30:00,117.37,118.0,117.09,117.49,34256.0,115.9883,116.6109,115.7116,116.1069,34256.0
2025-01-16 09:40:00,117.35,117.92,117.32,117.67,16381.0,115.9685,116.5318,115.9389,116.2848,16381.0
2025-01-16 09:50:00,117.65,117.78,117.4,117.49,11397.0,116.265,116.3935,116.0179,116.1069,11397.0
2025-01-16 10:00:00,117.49,117.64,117.31,117.5,16451.0,116.1069,116.2551,115.929,116.1168,16451.0
2025-01-16 10:10:00,117.57,117.69,117.33,117.69,24539.0,116.1859,116.3045,115.9488,116.3045,24539.0
2025-01-16 10:20:00,117.73,117.94,117.65,117.94,15663.0,116.344,116.5516,116.265,116.5516,15663.0
2025-01-16 10:30:00,117.94,118.21,117.89,118.18,10022.0,116.5516,116.8184,116.5022,116.7887,10022.0
2025-01-16 10:40:00,118.12,118.23,117.87,118.14,19861.0,116.7295,116.8382,116.4824,116.7492,19861.0
2025-01-16 10:50:00,118.12,118.22,118.01,118.18,15777.0,116.7295,116.8283,116.6207,116.7887,15777.0
2025-01-16 11:00:00,118.19,118.33,118.07,118.17,10067.0,116.7986,116.937,116.68,116.7789,10067.0
2025-01-16 11:10:00,118.15,118.17,117.83,117.87,11976.0,116.7591,116.7789,116.4429,116.4824,11976.0
2025-01-16 11:20:00,117.9,118.27,117.9,118.26,11822.0,116.512,116.8777,116.512,116.8678,11822.0
2025-01-16 11:30:00,118.27,118.49,118.19,118.39,14234.0,116.8777,117.0951,116.7986,116.9963,14234.0
2025-01-16 11:40:00,118.3,118.44,118.23,118.44,14126.0,116.9073,117.0457,116.8382,117.0457,14126.0
2025-01-16 11:50:00,118.54,118.57,118.45,118.54,8014.0,117.1445,117.1742,117.0556,117.1445,8014.0
2025-01-16 12:00:00,118.57,118.72,118.49,118.72,20276.0,117.1742,117.3224,117.0951,117.3224,20276.0
2025-01-16 12:10:00,118.76,118.87,118.63,118.64,15071.0,117.3619,117.4706,117.2334,117.2433,15071.0
2025-01-16 12:20:00,118.63,118.63,118.51,118.58,13111.0,117.2334,117.2334,117.1149,117.184,13111.0
2025-01-16 12:30:00,118.55,118.61,118.52,118.57,9975.0,117.1544,117.2137,117.1247,117.1742,9975.0
2025-01-16 12:40:00,118.54,118.56,118.45,118.46,12462.0,117.1445,117.1643,117.0556,117.0655,12462.0
2025-01-16 12:50:00,118.48,118.49,118.36,118.45,15214.0,117.0852,117.0951,116.9666,117.0556,15214.0
2025-01-16 13:00:00,118.41,118.5,118.28,118.5,14439.0,117.016,117.105,116.8876,117.105,14439.0
2025-01-16 13:10:00,118.46,118.62,118.45,118.62,9733.0,117.0655,117.2236,117.0556,117.2236,9733.0
2025-01-16 13:20:00,118.62,118.66,118.53,118.58,26566.0,117.2236,117.2631,117.1346,117.184,26566.0
2025-01-16 13:30:00,118.57,118.68,118.52,118.57,19332.0,117.1742,117.2829,117.1247,117.1742,19332.0
2025-01-16 13:40:00,118.57,118.7,118.52,118.64,20571.0,117.1742,117.3026,117.1247,117.2433,20571.0
2025-01-16 13:50:00,118.66,118.85,118.62,118.71,12635.0,117.2631,117.4509,117.2236,117.3125,12635.0
2025-01-16 14:00:00,118.77,118.86,118.69,118.81,31492.0,117.3718,117.4607,117.2927,117.4113,31492.0
2025-01-16 14:10:00,118.76,118.81,118.6,118.73,15778.0,117.3619,117.4113,117.2038,117.3323,15778.0
2025-01-16 14:20:00,118.73,118.88,118.71,118.88,12380.0,117.3323,117.4805,117.3125,117.4805,12380.0
2025-01-16 14:30:00,118.84,118.91,118.77,118.85,15242.0,117.441,117.5102,117.3718,117.4509,15242.0
2025-01-16 14:40:00,118.87,118.92,118.77,118.9,16834.0,117.4706,117.52,117.3718,117.5003,16834.0
2025-01-16 14:50:00,118.85,119.0,118.85,118.91,19333.0,117.4509,117.5991,117.4509,117.5102,19333.0
2025-01-16 15:00:00,118.91,118.97,118.86,118.9,15619.0,117.5102,117.5694,117.4607,117.5003,15619.0
2025-01-16 15:10:00,118.89,118.89,118.76,118.89,18222.0,117.4904,117.4904,117.3619,117.4904,18222.0
2025-01-16 15:20:00,118.89,118.96,118.81,118.91,17521.0,117.4904,117.5596,117.4113,117.5102,17521.0
2025-01-16 15:30:00,118.93,119.23,118.93,119.21,13074.0,117.5299,117.8264,117.5299,117.8066,13074.0
2025-01-16 15:40:00,119.23,119.43,119.21,119.41,33670.0,117.8264,118.024,117.8066,118.0043,33670.0
2025-01-16 15:50:00,119.41,119.61,119.29,119.58,138462.0,118.0043,118.2019,117.8857,118.1723,138462.0
2025-01-17 09:30:00,120.09,120.36,119.72,120.3,166558.0,118.6763,118.9431,118.3106,118.8838,166558.0
2025-01-17 09:40:00,120.3,120.61,120.15,120.61,16315.0,118.8838,119.1901,118.7356,119.1901,16315.0
2025-01-17 09:50:00,120.45,120.81,120.44,120.62,21825.0,119.032,119.3878,119.0221,119.2,21825.0
2025-01-17 10:00:00,120.62,120.8,120.2,120.3,21455.0,119.2,119.3779,118.785,118.8838,21455.0
2025-01-17 10:10:00,120.3,120.51,120.27,120.29,18085.0,118.8838,119.0913,118.8541,118.8739,18085.0
2025-01-17 10:20:00,120.39,120.69,120.38,120.68,14247.0,118.9727,119.2692,118.9628,119.2593,14247.0
2025-01-17 10:30:00,120.76,120.81,120.57,120.8,13791.0,119.3384,119.3878,119.1506,119.3779,13791.0
2025-01-17 10:40:00,120.75,121.07,120.69,120.97,27854.0,119.3285,119.6447,119.2692,119.5459,27854.0
2025-01-17 10:50:00,120.97,121.04,120.82,120.82,17392.0,119.5459,119.6151,119.3977,119.3977,17392.0
2025-01-17 11:00:00,120.9,120.92,120.58,120.82,12579.0,119.4767,119.4965,119.1605,119.3977,12579.0
2025-01-17 11:10:00,120.74,120.74,120.47,120.51,15553.0,119.3186,119.3186,119.0518,119.0913,15553.0
2025-01-17 11:20:00,120.57,120.59,120.33,120.33,10510.0,119.1506,119.1704,118.9134,118.9134,10510.0
2025-01-17 11:30:00,120.36,120.6,120.34,120.51,24559.0,118.9431,119.1803,118.9233,119.0913,24559.0
2025-01-17 11:40:00,120.53,120.76,120.47,120.75,13053.0,119.1111,119.3384,119.0518,119.3285,13053.0
2025-01-17 11:50:00,120.83,120.93,120.74,120.85,13102.0,119.4076,119.5064,119.3186,119.4273,13102.0
2025-01-17 12:00:00,120.87,120.95,120.81,120.81,24943.0,119.4471,119.5261,119.3878,119.3878,24943.0
2025-01-17 12:10:00,120.78,121.13,120.78,121.12,16915.0,119.3581,119.704,119.3581,119.6941,16915.0
2025-01-17 12:20:00,121.11,121.16,120.91,120.99,11081.0,119.6843,119.7337,119.4866,119.5657,11081.0
2025-01-17 12:30:00,120.99,121.12,120.95,121.0,14891.0,119.5657,119.6941,119.5261,119.5755,14891.0
2025-01-17 12:40:00,121.06,121.06,120.86,120.9,5956.0,119.6348,119.6348,119.4372,119.4767,5956.0
2025-01-17 12:50:00,120.9,120.92,120.77,120.79,7329.0,119.4767,119.4965,119.3483,119.368,7329.0
2025-01-17 13:00:00,120.76,120.77,120.7,120.76,7864.0,119.3384,119.3483,119.2791,119.3384,7864.0
2025-01-17 13:10:00,120.76,120.76,120.5,120.57,7873.0,119.3384,119.3384,119.0814,119.1506,7873.0
2025-01-17 13:20:00,120.54,120.62,120.53,120.54,5812.0,119.121,119.2,119.1111,119.121,5812.0
2025-01-17 13:30:00,120.57,120.58,120.41,120.56,10017.0,119.1506,119.1605,118.9925,119.1407,10017.0
2025-01-17 13:40:00,120.54,120.57,120.49,120.52,11989.0,119.121,119.1506,119.0716,119.1012,11989.0
2025-01-17 13:50:00,120.53,120.53,120.39,120.44,11367.0,119.1111,119.1111,118.9727,119.0221,11367.0
2025-01-17 14:00:00,120.44,120.58,120.39,120.53,16892.0,119.0221,119.1605,118.9727,119.1111,16892.0
2025-01-17 14:10:00,120.55,120.56,120.38,120.38,9176.0,119.1308,119.1407,118.9628,118.9628,9176.0
2025-01-17 14:20:00,120.42,120.57,120.39,120.57,17146.0,119.0024,119.1506,118.9727,119.1506,17146.0
2025-01-17 14:30:00,120.57,120.74,120.54,120.55,22194.0,119.1506,119.3186,119.121,119.1308,22194.0
2025-01-17 14:40:00,120.55,120.68,120.4,120.43,20565.0,119.1308,119.2593,118.9826,119.0123,20565.0
2025-01-17 14:50:00,120.45,120.53,120.4,120.41,12190.0,119.032,119.1111,118.9826,118.9925,12190.0
2025-01-17 15:00:00,120.38,120.39,120.2,120.27,18262.0,118.9628,118.9727,118.785,118.8541,18262.0
2025-01-17 15:10:00,120.28,120.42,120.23,120.38,17501.0,118.864,119.0024,118.8146,118.9628,17501.0
2025-01-17 15:20:00,120.39,120.52,120.39,120.47,16300.0,118.9727,119.1012,118.9727,119.0518,16300.0
2025-01-17 15:30:00,120.47,120.48,120.18,120.24,34545.0,119.0518,119.0617,118.7652,118.8245,34545.0
2025-01-17 15:40:00,120.26,120.29,120.13,120.16,27279.0,118.8443,118.8739,118.7158,118.7454,27279.0
2025-01-17 15:50:00,120.15,120.35,119.99,120.22,177342.0,118.7356,118.9332,118.5774,118.8047,177342.0
2025-01-21 09:30:00,121.3,121.58,121.06,121.5,30786.0,119.872,120.1487,119.6348,120.0697,30786.0
2025-01-21 09:40:00,121.67,122.56,121.66,122.19,19155.0,120.2377,121.1172,120.2278,120.7515,19155.0
2025-01-21 09:50:00,122.12,122.69,122.08,122.66,21410.0,120.6824,121.2457,120.6428,121.216,21410.0
2025-01-21 10:00:00,122.54,122.86,122.35,122.79,46645.0,121.0974,121.4137,120.9097,121.3445,46645.0
2025-01-21 10:10:00,122.85,123.08,122.54,123.08,51309.0,121.4038,121.6311,121.0974,121.6311,51309.0
2025-01-21 10:20:00,123.05,123.05,122.64,122.67,55513.0,121.6014,121.6014,121.1962,121.2259,55513.0
2025-01-21 10:30:00,122.67,123.09,122.67,123.09,34755.0,121.2259,121.6409,121.2259,121.6409,34755.0
2025-01-21 10:40:00,123.1,123.47,123.09,123.36,79431.0,121.6508,122.0165,121.6409,121.9078,79431.0
2025-01-21 10:50:00,123.36,123.36,123.0,123.28,23500.0,121.9078,121.9078,121.552,121.8287,23500.0
2025-01-21 11:00:00,123.28,123.48,123.24,123.39,29123.0,121.8287,122.0264,121.7892,121.9374,29123.0
2025-01-21 11:10:00,123.34,123.54,123.19,123.29,109424.0,121.888,122.0856,121.7398,121.8386,109424.0
2025-01-21 11:20:00,123.29,123.35,123.15,123.31,22576.0,121.8386,121.8979,121.7002,121.8584,22576.0
2025-01-21 11:30:00,123.32,123.5,123.32,123.37,24093.0,121.8682,122.0461,121.8682,121.9176,24093.0
2025-01-21 11:40:00,123.37,123.52,123.23,123.28,63198.0,121.9176,122.0659,121.7793,121.8287,63198.0
2025-01-21 11:50:00,123.25,123.3,123.16,123.18,20283.0,121.7991,121.8485,121.7101,121.7299,20283.0
2025-01-21 12:00:00,123.17,123.35,123.16,123.33,16071.0,121.72,121.8979,121.7101,121.8781,16071.0
2025-01-21 12:10:00,123.32,123.53,123.23,123.49,53115.0,121.8682,122.0758,121.7793,122.0362,53115.0
2025-01-21 12:20:00,123.52,123.53,123.31,123.47,18828.0,122.0659,122.0758,121.8584,122.0165,18828.0
2025-01-21 12:30:00,123.47,123.52,123.19,123.31,21684.0,122.0165,122.0659,121.7398,121.8584,21684.0
2025-01-21 12:40:00,123.31,123.39,123.21,123.38,12078.0,121.8584,121.9374,121.7595,121.9275,12078.0
2025-01-21 12:50:00,123.37,123.38,123.1,123.11,10637.0,121.9176,121.9275,121.6508,121.6607,10637.0
2025-01-21 13:00:00,123.08,123.12,122.88,122.94,9353.0,121.6311,121.6706,121.4334,121.4927,9353.0
2025-01-21 13:10:00,122.94,122.96,122.69,122.82,11845.0,121.4927,121.5125,121.2457,121.3741,11845.0
2025-01-21 13:20:00,122.82,122.94,122.78,122.94,8798.0,121.3741,121.4927,121.3346,121.4927,8798.0
2025-01-21 13:30:00,122.95,123.03,122.89,122.96,14837.0,121.5026,121.5817,121.4433,121.5125,14837.0
2025-01-21 13:40:00,122.99,122.99,122.89,122.9,8974.0,121.5421,121.5421,121.4433,121.4532,8974.0
2025-01-21 13:50:00,122.92,122.96,122.74,122.96,17650.0,121.4729,121.5125,121.2951,121.5125,17650.0
2025-01-21 14:00:00,122.97,123.17,122.95,122.98,34649.0,121.5224,121.72,121.5026,121.5322,34649.0
2025-01-21 14:10:00,123.0,123.1,122.87,122.91,30567.0,121.552,121.6508,121.4235,121.4631,30567.0
2025-01-21 14:20:00,122.87,122.95,122.73,122.79,22864.0,121.4235,121.5026,121.2852,121.3445,22864.0
2025-01-21 14:30:00,122.82,123.1,122.81,122.98,28569.0,121.3741,121.6508,121.3642,121.5322,28569.0
2025-01-21 14:40:00,122.97,123.32,122.97,123.24,30032.0,121.5224,121.8682,121.5224,121.7892,30032.0
2025-01-21 14:50:00,123.22,123.31,123.2,123.24,15662.0,121.7694,121.8584,121.7497,121.7892,15662.0
2025-01-21 15:00:00,123.24,123.24,123.03,123.16,25258.0,121.7892,121.7892,121.5817,121.7101,25258.0
2025-01-21 15:10:00,123.16,123.26,123.04,123.23,25169.0,121.7101,121.8089,121.5915,121.7793,25169.0
2025-01-21 15:20:00,123.25,123.25,123.04,123.07,29052.0,121.7991,121.7991,121.5915,121.6212,29052.0
2025-01-21 15:30:00,123.07,123.07,122.84,122.91,50739.0,121.6212,121.6212,121.3939,121.4631,50739.0
2025-01-21 15:40:00,122.89,123.22,122.86,123.22,91888.0,121.4433,121.7694,121.4137,121.7694,91888.0
2025-01-21 15:50:00,123.26,123.66,123.26,123.44,167946.0,121.8089,122.2042,121.8089,121.9868,167946.0
2025-01-22 09:30:00,123.09,123.88,122.49,123.27,61120.0,121.6409,122.4216,121.048,121.8188,61120.0
2025-01-22 09:40:00,123.24,123.49,122.88,123.16,28454.0,121.7892,122.0362,121.4334,121.7101,28454.0
2025-01-22 09:50:00,123.29,123.33,122.64,122.98,39978.0,121.8386,121.8781,121.1962,121.5322,39978.0
2025-01-22 10:00:00,122.98,123.34,122.84,123.22,58111.0,121.5322,121.888,121.3939,121.7694,58111.0
2025-01-22 10:10:00,123.26,123.37,123.05,123.24,24117.0,121.8089,121.9176,121.6014,121.7892,24117.0
2025-01-22 10:20:00,123.25,123.33,123.12,123.14,13713.0,121.7991,121.8781,121.6706,121.6904,13713.0
2025-01-22 10:30:00,123.06,123.09,122.83,122.98,15140.0,121.6113,121.6409,121.384,121.5322,15140.0
2025-01-22 10:40:00,122.98,123.0,122.51,122.6,12397.0,121.5322,121.552,121.0678,121.1567,12397.0
2025-01-22 10:50:00,122.65,122.82,122.57,122.8,19089.0,121.2061,121.3741,121.1271,121.3544,19089.0
2025-01-22 11:00:00,122.77,123.02,122.68,122.91,97479.0,121.3247,121.5718,121.2358,121.4631,97479.0
2025-01-22 11:10:00,122.9,123.07,122.89,123.03,23231.0,121.4532,121.6212,121.4433,121.5817,23231.0
2025-01-22 11:20:00,123.03,123.17,122.92,123.15,22543.0,121.5817,121.72,121.4729,121.7002,22543.0
2025-01-22 11:30:00,123.18,123.32,123.11,123.29,15869.0,121.7299,121.8682,121.6607,121.8386,15869.0
2025-01-22 11:40:00,123.37,123.38,123.18,123.28,14685.0,121.9176,121.9275,121.7299,121.8287,14685.0
2025-01-22 11:50:00,123.22,123.48,123.22,123.35,17163.0,121.7694,122.0264,121.7694,121.8979,17163.0
2025-01-22 12:00:00,123.33,123.44,123.31,123.41,11863.0,121.8781,121.9868,121.8584,121.9572,11863.0
2025-01-22 12:10:00,123.42,123.45,123.22,123.28,15170.0,121.9671,121.9967,121.7694,121.8287,15170.0
2025-01-22 12:20:00,123.28,123.32,122.98,122.98,14747.0,121.8287,121.8682,121.5322,121.5322,14747.0
2025-01-22 12:30:00,122.94,123.14,122.93,123.07,23038.0,121.4927,121.6904,121.4828,121.6212,23038.0
2025-01-22 12:40:00,123.1,123.13,122.97,122.98,12287.0,121.6508,121.6805,121.5224,121.5322,12287.0
2025-01-22 12:50:00,122.94,122.95,122.66,122.69,27826.0,121.4927,121.5026,121.216,121.2457,27826.0
2025-01-22 13:00:00,122.69,122.85,122.66,122.74,39820.0,121.2457,121.4038,121.216,121.2951,39820.0
2025-01-22 13:10:00,122.76,123.01,122.76,123.01,17396.0,121.3148,121.5619,121.3148,121.5619,17396.0
2025-01-22 13:20:00,123.0,123.12,122.92,122.92,14229.0,121.552,121.6706,121.4729,121.4729,14229.0
2025-01-22 13:30:00,122.98,123.05,122.94,123.02,18985.0,121.5322,121.6014,121.4927,121.5718,18985.0
2025-01-22 13:40:00,123.04,123.15,123.0,123.0,17048.0,121.5915,121.7002,121.552,121.552,17048.0
2025-01-22 13:50:00,123.01,123.01,122.91,122.96,13503.0,121.5619,121.5619,121.4631,121.5125,13503.0
2025-01-22 14:00:00,122.96,122.97,122.8,122.86,16990.0,121.5125,121.5224,121.3544,121.4137,16990.0
2025-01-22 14:10:00,122.87,122.87,122.79,122.82,15251.0,121.4235,121.4235,121.3445,121.3741,15251.0
2025-01-22 14:20:00,122.81,122.92,122.8,122.83,21188.0,121.3642,121.4729,121.3544,121.384,21188.0
2025-01-22 14:30:00,122.86,122.96,122.83,122.92,18557.0,121.4137,121.5125,121.384,121.4729,18557.0
2025-01-22 14:40:00,122.91,122.95,122.81,122.84,12424.0,121.4631,121.5026,121.3642,121.3939,12424.0
2025-01-22 14:50:00,122.87,122.87,122.81,122.84,18872.0,121.4235,121.4235,121.3642,121.3939,18872.0
2025-01-22 15:00:00,122.84,122.99,122.81,122.99,18082.0,121.3939,121.5421,121.3642,121.5421,18082.0
2025-01-22 15:10:00,122.96,123.07,122.96,123.01,20326.0,121.5125,121.6212,121.5125,121.5619,20326.0
2025-01-22 15:20:00,122.99,123.0,122.82,122.83,25512.0,121.5421,121.552,121.3741,121.384,25512.0
2025-01-22 15:30:00,122.83,123.07,122.78,123.06,46244.0,121.384,121.6212,121.3346,121.6113,46244.0
2025-01-22 15:40:00,123.04,123.07,122.93,122.98,50699.0,121.5915,121.6212,121.4828,121.5322,50699.0
2025-01-22 15:50:00,123.01,123.1,122.84,122.85,205280.0,121.5619,121.6508,121.3939,121.4038,205280.0
2025-01-23 09:30:00,122.84,123.28,122.78,122.91,28639.0,121.3939,121.8287,121.3346,121.4631,28639.0
2025-01-23 09:40:00,122.87,123.02,122.77,122.85,28722.0,121.4235,121.5718,121.3247,121.4038,28722.0
2025-01-23 09:50:00,122.84,123.09,122.75,123.09,15663.0,121.3939,121.6409,121.3049,121.6409,15663.0
2025-01-23 10:00:00,123.07,123.45,122.97,123.45,12961.0,121.6212,121.9967,121.5224,121.9967,12961.0
2025-01-23 10:10:00,123.42,123.5,123.22,123.49,23205.0,121.9671,122.0461,121.7694,122.0362,23205.0
2025-01-23 10:20:00,123.52,123.52,123.3,123.3,8542.0,122.0659,122.0659,121.8485,121.8485,8542.0
2025-01-23 10:30:00,123.37,123.38,122.98,122.98,12829.0,121.9176,121.9275,121.5322,121.5322,12829.0
2025-01-23 10:40:00,122.98,123.2,122.84,123.2,46215.0,121.5322,121.7497,121.3939,121.7497,46215.0
2025-01-23 10:50:00,123.34,123.43,123.25,123.34,8049.0,121.888,121.9769,121.7991,121.888,8049.0
2025-01-23 11:00:00,123.42,123.52,123.3,123.46,10298.0,121.9671,122.0659,121.8485,122.0066,10298.0
2025-01-23 11:10:00,123.45,123.69,123.35,123.69,12109.0,121.9967,122.2339,121.8979,122.2339,12109.0
2025-01-23 11:20:00,123.69,124.01,123.69,123.85,16826.0,122.2339,122.5501,122.2339,122.392,16826.0
2025-01-23 11:30:00,123.84,123.93,123.78,123.85,12170.0,122.3821,122.4711,122.3228,122.392,12170.0
2025-01-23 11:40:00,123.85,124.03,123.82,124.0,12100.0,122.392,122.5699,122.3624,122.5402,12100.0
2025-01-23 11:50:00,124.01,124.07,123.7,123.76,19079.0,122.5501,122.6094,122.2438,122.3031,19079.0
2025-01-23 12:00:00,123.77,123.81,123.63,123.69,22182.0,122.3129,122.3525,122.1746,122.2339,22182.0
2025-01-23 12:10:00,123.66,123.77,123.66,123.73,13153.0,122.2042,122.3129,122.2042,122.2734,13153.0
2025-01-23 12:20:00,123.73,124.01,123.73,123.86,32307.0,122.2734,122.5501,122.2734,122.4019,32307.0
2025-01-23 12:30:00,123.94,124.0,123.89,123.94,13997.0,122.4809,122.5402,122.4315,122.4809,13997.0
2025-01-23 12:40:00,123.93,123.99,123.82,123.9,35253.0,122.4711,122.5304,122.3624,122.4414,35253.0
2025-01-23 12:50:00,123.96,123.96,123.78,123.86,10300.0,122.5007,122.5007,122.3228,122.4019,10300.0
2025-01-23 13:00:00,123.85,123.88,123.67,123.75,19258.0,122.392,122.4216,122.2141,122.2932,19258.0
2025-01-23 13:10:00,123.77,123.82,123.67,123.67,7630.0,122.3129,122.3624,122.2141,122.2141,7630.0
2025-01-23 13:20:00,123.65,123.69,123.57,123.68,3519.0,122.1944,122.2339,122.1153,122.224,3519.0
2025-01-23 13:30:00,123.67,123.72,123.58,123.59,10306.0,122.2141,122.2635,122.1252,122.1351,10306.0
2025-01-23 13:40:00,123.65,123.65,123.47,123.61,11189.0,122.1944,122.1944,122.0165,122.1548,11189.0
2025-01-23 13:50:00,123.62,123.65,123.57,123.64,17796.0,122.1647,122.1944,122.1153,122.1845,17796.0
2025-01-23 14:00:00,123.64,123.68,123.59,123.64,16464.0,122.1845,122.224,122.1351,122.1845,16464.0
2025-01-23 14:10:00,123.65,123.67,123.58,123.58,7407.0,122.1944,122.2141,122.1252,122.1252,7407.0
2025-01-23 14:20:00,123.57,123.74,123.56,123.59,8825.0,122.1153,122.2833,122.1054,122.1351,8825.0
2025-01-23 14:30:00,123.57,123.59,123.45,123.45,11740.0,122.1153,122.1351,121.9967,121.9967,11740.0
2025-01-23 14:40:00,123.43,123.57,123.43,123.57,9197.0,121.9769,122.1153,121.9769,122.1153,9197.0
2025-01-23 14:50:00,123.55,123.57,123.42,123.43,10894.0,122.0955,122.1153,121.9671,121.9769,10894.0
2025-01-23 15:00:00,123.47,123.54,123.45,123.54,9384.0,122.0165,122.0856,121.9967,122.0856,9384.0
2025-01-23 15:10:00,123.55,123.66,123.53,123.66,14431.0,122.0955,122.2042,122.0758,122.2042,14431.0
2025-01-23 15:20:00,123.64,123.77,123.64,123.71,14458.0,122.1845,122.3129,122.1845,122.2536,14458.0
2025-01-23 15:30:00,123.69,123.69,123.47,123.5,33707.0,122.2339,122.2339,122.0165,122.0461,33707.0
2025-01-23 15:40:00,123.5,123.62,123.38,123.52,20718.0,122.0461,122.1647,121.9275,122.0659,20718.0
2025-01-23 15:50:00,123.54,123.64,123.44,123.49,153569.0,122.0856,122.1845,121.9868,122.0362,153569.0
2025-01-24 09:30:00,124.12,124.4,123.5,123.96,17957.0,122.6588,122.9355,122.0461,122.5007,17957.0
2025-01-24 09:40:00,123.98,124.01,123.59,123.76,27213.0,122.5205,122.5501,122.1351,122.3031,27213.0
2025-01-24 09:50:00,123.75,123.92,123.57,123.92,19730.0,122.2932,122.4612,122.1153,122.4612,19730.0
2025-01-24 10:00:00,123.94,124.24,123.75,124.23,14313.0,122.4809,122.7774,122.2932,122.7675,14313.0
2025-01-24 10:10:00,124.23,124.4,124.16,124.29,9597.0,122.7675,122.9355,122.6983,122.8268,9597.0
2025-01-24 10:20:00,124.26,124.45,124.15,124.41,23987.0,122.7972,122.9849,122.6885,122.9454,23987.0
2025-01-24 10:30:00,124.41,124.42,124.21,124.39,8577.0,122.9454,122.9553,122.7478,122.9256,8577.0
2025-01-24 10:40:00,124.41,124.69,124.4,124.68,9972.0,122.9454,123.2221,122.9355,123.2122,9972.0
2025-01-24 10:50:00,124.66,124.74,124.56,124.61,11684.0,123.1925,123.2715,123.0936,123.1431,11684.0
2025-01-24 11:00:00,124.58,124.69,124.51,124.56,18834.0,123.1134,123.2221,123.0442,123.0936,18834.0
2025-01-24 11:10:00,124.56,124.56,124.27,124.36,14979.0,123.0936,123.0936,122.8071,122.896,14979.0
2025-01-24 11:20:00,124.36,124.5,124.32,124.49,20267.0,122.896,123.0343,122.8565,123.0245,20267.0
2025-01-24 11:30:00,124.49,124.55,124.26,124.31,17203.0,123.0245,123.0838,122.7972,122.8466,17203.0
2025-01-24 11:40:00,124.36,124.43,124.28,124.39,10953.0,122.896,122.9652,122.8169,122.9256,10953.0
2025-01-24 11:50:00,124.38,124.52,124.35,124.47,23564.0,122.9158,123.0541,122.8861,123.0047,23564.0
2025-01-24 12:00:00,124.48,124.51,124.35,124.46,15952.0,123.0146,123.0442,122.8861,122.9948,15952.0
2025-01-24 12:10:00,124.46,124.5,124.21,124.28,31579.0,122.9948,123.0343,122.7478,122.8169,31579.0
2025-01-24 12:20:00,124.29,124.33,124.21,124.23,18643.0,122.8268,122.8663,122.7478,122.7675,18643.0
2025-01-24 12:30:00,124.24,124.28,124.21,124.27,26546.0,122.7774,122.8169,122.7478,122.8071,26546.0
2025-01-24 12:40:00,124.25,124.28,124.03,124.05,30840.0,122.7873,122.8169,122.5699,122.5896,30840.0
2025-01-24 12:50:00,124.01,124.01,123.69,123.71,11228.0,122.5501,122.5501,122.2339,122.2536,11228.0
2025-01-24 13:00:00,123.75,123.75,123.54,123.65,25102.0,122.2932,122.2932,122.0856,122.1944,25102.0
2025-01-24 13:10:00,123.62,123.64,123.27,123.38,25042.0,122.1647,122.1845,121.8188,121.9275,25042.0
2025-01-24 13:20:00,123.37,123.43,123.17,123.25,16997.0,121.9176,121.9769,121.72,121.7991,16997.0
2025-01-24 13:30:00,123.26,123.43,123.25,123.43,25004.0,121.8089,121.9769,121.7991,121.9769,25004.0
2025-01-24 13:40:00,123.42,123.48,123.34,123.39,23693.0,121.9671,122.0264,121.888,121.9374,23693.0
2025-01-24 13:50:00,123.38,123.47,123.35,123.41,14116.0,121.9275,122.0165,121.8979,121.9572,14116.0
2025-01-24 14:00:00,123.43,123.49,123.33,123.41,19890.0,121.9769,122.0362,121.8781,121.9572,19890.0
2025-01-24 14:10:00,123.41,123.5,123.3,123.38,21589.0,121.9572,122.0461,121.8485,121.9275,21589.0
2025-01-24 14:20:00,123.33,123.41,123.28,123.35,20104.0,121.8781,121.9572,121.8287,121.8979,20104.0
2025-01-24 14:30:00,123.34,123.45,123.29,123.33,14156.0,121.888,121.9967,121.8386,121.8781,14156.0
2025-01-24 14:40:00,123.33,123.38,123.29,123.29,16906.0,121.8781,121.9275,121.8386,121.8386,16906.0
2025-01-24 14:50:00,123.29,123.33,123.11,123.16,35279.0,121.8386,121.8781,121.6607,121.7101,35279.0
2025-01-24 15:00:00,123.17,123.19,123.01,123.13,33146.0,121.72,121.7398,121.5619,121.6805,33146.0
2025-01-24 15:10:00,123.13,123.13,122.97,122.97,19738.0,121.6805,121.6805,121.5224,121.5224,19738.0
2025-01-24 15:20:00,122.98,123.02,122.8,122.82,29320.0,121.5322,121.5718,121.3544,121.3741,29320.0
2025-01-24 15:30:00,122.85,122.88,122.67,122.71,48579.0,121.4038,121.4334,121.2259,121.2654,48579.0
2025-01-24 15:40:00,122.71,122.79,122.54,122.63,47559.0,121.2654,121.3445,121.0974,121.1864,47559.0
2025-01-24 15:50:00,122.64,122.88,122.6,122.75,158816.0,121.1962,121.4334,121.1567,121.3049,158816.0
2025-01-27 09:30:00,123.39,124.01,122.66,123.93,95803.0,121.9374,122.5501,121.216,122.4711,95803.0
2025-01-27 09:40:00,123.87,123.91,123.17,123.23,28829.0,122.4118,122.4513,121.72,121.7793,28829.0
2025-01-27 09:50:00,123.22,123.34,122.8,123.19,31454.0,121.7694,121.888,121.3544,121.7398,31454.0
2025-01-27 10:00:00,123.2,123.39,122.93,123.0,55692.0,121.7497,121.9374,121.4828,121.552,55692.0
2025-01-27 10:10:00,123.0,123.25,122.82,123.25,75958.0,121.552,121.7991,121.3741,121.7991,75958.0
2025-01-27 10:20:00,123.25,123.39,123.04,123.16,59410.0,121.7991,121.9374,121.5915,121.7101,59410.0
2025-01-27 10:30:00,123.14,123.5,123.02,123.41,73167.0,121.6904,122.0461,121.5718,121.9572,73167.0
2025-01-27 10:40:00,123.45,123.57,123.25,123.27,16888.0,121.9967,122.1153,121.7991,121.8188,16888.0
2025-01-27 10:50:00,123.33,123.44,123.16,123.31,33541.0,121.8781,121.9868,121.7101,121.8584,33541.0
2025-01-27 11:00:00,123.27,123.53,123.23,123.47,34571.0,121.8188,122.0758,121.7793,122.0165,34571.0
2025-01-27 11:10:00,123.44,123.81,123.29,123.71,38322.0,121.9868,122.3525,121.8386,122.2536,38322.0
2025-01-27 11:20:00,123.71,123.93,123.66,123.86,110945.0,122.2536,122.4711,122.2042,122.4019,110945.0
2025-01-27 11:30:00,123.9,124.17,123.7,124.09,105158.0,122.4414,122.7082,122.2438,122.6292,105158.0
2025-01-27 11:40:00,124.06,124.06,123.33,123.44,28453.0,122.5995,122.5995,121.8781,121.9868,28453.0
2025-01-27 11:50:00,123.43,123.69,123.35,123.55,20929.0,121.9769,122.2339,121.8979,122.0955,20929.0
2025-01-27 12:00:00,123.49,123.99,123.49,123.97,11415.0,122.0362,122.5304,122.0362,122.5106,11415.0
2025-01-27 12:10:00,123.95,124.27,123.87,124.15,49615.0,122.4908,122.8071,122.4118,122.6885,49615.0
2025-01-27 12:20:00,124.15,124.45,124.14,124.37,32697.0,122.6885,122.9849,122.6786,122.9059,32697.0
2025-01-27 12:30:00,124.42,124.59,124.3,124.46,51776.0,122.9553,123.1233,122.8367,122.9948,51776.0
2025-01-27 12:40:00,124.46,124.66,124.23,124.28,36498.0,122.9948,123.1925,122.7675,122.8169,36498.0
2025-01-27 12:50:00,124.28,124.32,124.1,124.22,14078.0,122.8169,122.8565,122.6391,122.7576,14078.0
2025-01-27 13:00:00,124.22,124.34,124.01,124.28,13580.0,122.7576,122.8762,122.5501,122.8169,13580.0
2025-01-27 13:10:00,124.28,124.29,124.07,124.22,13735.0,122.8169,122.8268,122.6094,122.7576,13735.0
2025-01-27 13:20:00,124.22,124.4,124.21,124.22,33751.0,122.7576,122.9355,122.7478,122.7576,33751.0
2025-01-27 13:30:00,124.22,124.24,124.1,124.15,17152.0,122.7576,122.7774,122.6391,122.6885,17152.0
2025-01-27 13:40:00,124.14,124.44,124.08,124.42,22746.0,122.6786,122.9751,122.6193,122.9553,22746.0
2025-01-27 13:50:00,124.4,124.41,123.97,124.17,58007.0,122.9355,122.9454,122.5106,122.7082,58007.0
2025-01-27 14:00:00,124.17,124.27,124.05,124.12,40014.0,122.7082,122.8071,122.5896,122.6588,40014.0
2025-01-27 14:10:00,124.12,124.34,124.1,124.33,28907.0,122.6588,122.8762,122.6391,122.8663,28907.0
2025-01-27 14:20:00,124.34,124.4,124.15,124.36,27097.0,122.8762,122.9355,122.6885,122.896,27097.0
2025-01-27 14:30:00,124.4,124.56,124.35,124.44,29615.0,122.9355,123.0936,122.8861,122.9751,29615.0
2025-01-27 14:40:00,124.44,124.51,124.33,124.35,85605.0,122.9751,123.0442,122.8663,122.8861,85605.0
2025-01-27 14:50:00,124.34,124.36,124.11,124.19,39532.0,122.8762,122.896,122.6489,122.728,39532.0
2025-01-27 15:00:00,124.19,124.27,123.93,123.96,41571.0,122.728,122.8071,122.4711,122.5007,41571.0
2025-01-27 15:10:00,123.98,124.21,123.97,124.08,39428.0,122.5205,122.7478,122.5106,122.6193,39428.0
2025-01-27 15:20:00,124.09,124.26,124.08,124.17,35200.0,122.6292,122.7972,122.6193,122.7082,35200.0
2025-01-27 15:30:00,124.17,124.17,123.95,124.0,66720.0,122.7082,122.7082,122.4908,122.5402,66720.0
2025-01-27 15:40:00,124.02,124.26,123.97,124.12,131989.0,122.56,122.7972,122.5106,122.6588,131989.0
2025-01-27 15:50:00,124.21,124.31,123.9,124.29,286550.0,122.7478,122.8466,122.4414,122.8268,286550.0
2025-01-28 09:30:00,124.08,124.28,123.5,124.24,35241.0,122.6193,122.8169,122.0461,122.7774,35241.0
2025-01-28 09:40:00,124.27,124.54,124.0,124.11,17960.0,122.8071,123.0739,122.5402,122.6489,17960.0
2025-01-28 09:50:00,124.02,124.17,123.83,123.87,66056.0,122.56,122.7082,122.3722,122.4118,66056.0
2025-01-28 10:00:00,123.9,124.09,123.68,123.92,50391.0,122.4414,122.6292,122.224,122.4612,50391.0
2025-01-28 10:10:00,124.02,124.16,123.93,124.06,30012.0,122.56,122.6983,122.4711,122.5995,30012.0
2025-01-28 10:20:00,124.07,124.07,123.54,123.63,21186.0,122.6094,122.6094,122.0856,122.1746,21186.0
2025-01-28 10:30:00,123.69,123.77,123.45,123.76,29879.0,122.2339,122.3129,121.9967,122.3031,29879.0
2025-01-28 10:40:00,123.73,124.09,123.73,123.97,22031.0,122.2734,122.6292,122.2734,122.5106,22031.0
2025-01-28 10:50:00,124.04,124.39,123.89,123.89,19545.0,122.5798,122.9256,122.4315,122.4315,19545.0
2025-01-28 11:00:00,123.98,124.1,123.9,123.94,5039.0,122.5205,122.6391,122.4414,122.4809,5039.0
2025-01-28 11:10:00,124.02,124.21,123.95,124.07,12226.0,122.56,122.7478,122.4908,122.6094,12226.0
2025-01-28 11:20:00,124.02,124.07,123.72,123.72,20978.0,122.56,122.6094,122.2635,122.2635,20978.0
2025-01-28 11:30:00,123.72,123.74,123.4,123.47,11663.0,122.2635,122.2833,121.9473,122.0165,11663.0
2025-01-28 11:40:00,123.51,123.71,123.48,123.65,6164.0,122.056,122.2536,122.0264,122.1944,6164.0
2025-01-28 11:50:00,123.69,123.75,123.44,123.48,15070.0,122.2339,122.2932,121.9868,122.0264,15070.0
2025-01-28 12:00:00,123.45,123.53,123.33,123.49,11543.0,121.9967,122.0758,121.8781,122.0362,11543.0
2025-01-28 12:10:00,123.53,123.55,123.23,123.33,8321.0,122.0758,122.0955,121.7793,121.8781,8321.0
2025-01-28 12:20:00,123.3,123.3,123.11,123.11,13662.0,121.8485,121.8485,121.6607,121.6607,13662.0
2025-01-28 12:30:00,123.14,123.3,123.11,123.25,21838.0,121.6904,121.8485,121.6607,121.7991,21838.0
2025-01-28 12:40:00,123.27,123.38,123.26,123.26,13962.0,121.8188,121.9275,121.8089,121.8089,13962.0
2025-01-28 12:50:00,123.32,123.38,123.24,123.27,9773.0,121.8682,121.9275,121.7892,121.8188,9773.0
2025-01-28 13:00:00,123.27,123.3,123.12,123.24,13908.0,121.8188,121.8485,121.6706,121.7892,13908.0
2025-01-28 13:10:00,123.28,123.35,123.19,123.35,7453.0,121.8287,121.8979,121.7398,121.8979,7453.0
2025-01-28 13:20:00,123.36,123.45,123.31,123.36,8101.0,121.9078,121.9967,121.8584,121.9078,8101.0
2025-01-28 13:30:00,123.42,123.53,123.39,123.44,6529.0,121.9671,122.0758,121.9374,121.9868,6529.0
2025-01-28 13:40:00,123.4,123.4,122.99,123.0,18748.0,121.9473,121.9473,121.5421,121.552,18748.0
2025-01-28 13:50:00,122.98,123.06,122.93,122.93,17321.0,121.5322,121.6113,121.4828,121.4828,17321.0
2025-01-28 14:00:00,122.92,123.12,122.92,123.06,11753.0,121.4729,121.6706,121.4729,121.6113,11753.0
2025-01-28 14:10:00,123.06,123.09,122.95,123.06,10438.0,121.6113,121.6409,121.5026,121.6113,10438.0
2025-01-28 14:20:00,123.05,123.14,122.97,122.99,16795.0,121.6014,121.6904,121.5224,121.5421,16795.0
2025-01-28 14:30:00,122.98,123.03,122.92,122.98,14116.0,121.5322,121.5817,121.4729,121.5322,14116.0
2025-01-28 14:40:00,123.0,123.09,122.95,123.09,13238.0,121.552,121.6409,121.5026,121.6409,13238.0
2025-01-28 14:50:00,123.09,123.26,123.09,123.18,14624.0,121.6409,121.8089,121.6409,121.7299,14624.0
2025-01-28 15:00:00,123.21,123.42,123.21,123.39,18706.0,121.7595,121.9671,121.7595,121.9374,18706.0
2025-01-28 15:10:00,123.4,123.4,123.28,123.4,11459.0,121.9473,121.9473,121.8287,121.9473,11459.0
2025-01-28 15:20:00,123.39,123.44,123.35,123.35,19458.0,121.9374,121.9868,121.8979,121.8979,19458.0
2025-01-28 15:30:00,123.36,123.4,123.17,123.25,26069.0,121.9078,121.9473,121.72,121.7991,26069.0
2025-01-28 15:40:00,123.24,123.27,123.04,123.11,37030.0,121.7892,121.8188,121.5915,121.6607,37030.0
2025-01-28 15:50:00,123.15,123.29,122.94,122.97,112649.0,121.7002,121.8386,121.4927,121.5224,112649.0
2025-01-29 09:30:00,122.0,123.35,121.97,123.35,67096.0,120.5638,121.8979,120.5341,121.8979,67096.0
2025-01-29 09:40:00,123.45,123.47,122.98,123.02,23432.0,121.9967,122.0165,121.5322,121.5718,23432.0
2025-01-29 09:50:00,122.98,122.98,122.61,122.61,31763.0,121.5322,121.5322,121.1666,121.1666,31763.0
2025-01-29 10:00:00,122.61,123.25,122.6,123.25,23883.0,121.1666,121.7991,121.1567,121.7991,23883.0
2025-01-29 10:10:00,123.18,123.43,123.14,123.21,13883.0,121.7299,121.9769,121.6904,121.7595,13883.0
2025-01-29 10:20:00,123.22,123.36,123.05,123.11,13227.0,121.7694,121.9078,121.6014,121.6607,13227.0
2025-01-29 10:30:00,123.04,123.22,122.98,123.22,10879.0,121.5915,121.7694,121.5322,121.7694,10879.0
2025-01-29 10:40:00,123.23,123.4,123.22,123.24,7458.0,121.7793,121.9473,121.7694,121.7892,7458.0
2025-01-29 10:50:00,123.29,123.35,123.22,123.3,11273.0,121.8386,121.8979,121.7694,121.8485,11273.0
2025-01-29 11:00:00,123.28,123.46,123.28,123.4,16863.0,121.8287,122.0066,121.8287,121.9473,16863.0
2025-01-29 11:10:00,123.38,123.44,123.23,123.44,6950.0,121.9275,121.9868,121.7793,121.9868,6950.0
2025-01-29 11:20:00,123.45,123.52,123.22,123.32,9363.0,121.9967,122.0659,121.7694,121.8682,9363.0
2025-01-29 11:30:00,123.3,123.42,123.28,123.3,24541.0,121.8485,121.9671,121.8287,121.8485,24541.0
2025-01-29 11:40:00,123.37,123.44,123.31,123.39,17559.0,121.9176,121.9868,121.8584,121.9374,17559.0
2025-01-29 11:50:00,123.42,123.47,123.24,123.32,20874.0,121.9671,122.0165,121.7892,121.8682,20874.0
2025-01-29 12:00:00,123.36,123.4,123.22,123.33,17223.0,121.9078,121.9473,121.7694,121.8781,17223.0
2025-01-29 12:10:00,123.34,123.39,123.28,123.3,10871.0,121.888,121.9374,121.8287,121.8485,10871.0
2025-01-29 12:20:00,123.3,123.34,123.04,123.07,36637.0,121.8485,121.888,121.5915,121.6212,36637.0
2025-01-29 12:30:00,123.06,123.12,122.83,122.83,17589.0,121.6113,121.6706,121.384,121.384,17589.0
2025-01-29 12:40:00,122.8,122.88,122.76,122.86,6900.0,121.3544,121.4334,121.3148,121.4137,6900.0
2025-01-29 12:50:00,122.83,122.88,122.78,122.84,13667.0,121.384,121.4334,121.3346,121.3939,13667.0
2025-01-29 13:00:00,122.86,123.03,122.72,122.98,37266.0,121.4137,121.5817,121.2753,121.5322,37266.0
2025-01-29 13:10:00,123.09,123.25,122.92,123.18,12523.0,121.6409,121.7991,121.4729,121.7299,12523.0
2025-01-29 13:20:00,123.18,123.18,122.97,122.97,13330.0,121.7299,121.7299,121.5224,121.5224,13330.0
2025-01-29 13:30:00,122.97,123.24,122.97,123.13,16837.0,121.5224,121.7892,121.5224,121.6805,16837.0
2025-01-29 13:40:00,123.12,123.34,123.01,123.34,3514.0,121.6706,121.888,121.5619,121.888,3514.0
2025-01-29 13:50:00,123.3,123.45,123.29,123.29,12333.0,121.8485,121.9967,121.8386,121.8386,12333.0
2025-01-29 14:00:00,123.26,123.29,122.57,122.66,34850.0,121.8089,121.8386,121.1271,121.216,34850.0
2025-01-29 14:10:00,122.65,122.69,122.34,122.44,32403.0,121.2061,121.2457,120.8998,120.9986,32403.0
2025-01-29 14:20:00,122.43,122.48,122.2,122.34,19837.0,120.9887,121.0381,120.7614,120.8998,19837.0
2025-01-29 14:30:00,122.29,122.63,122.29,122.62,21062.0,120.8504,121.1864,120.8504,121.1765,21062.0
2025-01-29 14:40:00,122.64,122.9,122.57,122.57,23101.0,121.1962,121.4532,121.1271,121.1271,23101.0
2025-01-29 14:50:00,122.59,122.8,122.43,122.53,16419.0,121.1468,121.3544,120.9887,121.0875,16419.0
2025-01-29 15:00:00,122.52,122.55,122.13,122.27,20783.0,121.0777,121.1073,120.6922,120.8306,20783.0
2025-01-29 15:10:00,122.28,122.35,122.13,122.32,26470.0,120.8405,120.9097,120.6922,120.88,26470.0
2025-01-29 15:20:00,122.36,122.57,122.3,122.44,29197.0,120.9195,121.1271,120.8602,120.9986,29197.0
2025-01-29 15:30:00,122.46,122.6,122.25,122.26,46444.0,121.0184,121.1567,120.8108,120.8207,46444.0
2025-01-29 15:40:00,122.28,122.6,122.27,122.45,76466.0,120.8405,121.1567,120.8306,121.0085,76466.0
2025-01-29 15:50:00,122.47,122.67,122.25,122.4,198976.0,121.0282,121.2259,120.8108,120.9591,198976.0
2025-01-30 09:30:00,122.17,122.73,121.72,122.7,44285.0,120.7318,121.2852,120.2871,121.2555,44285.0
2025-01-30 09:40:00,122.63,122.8,121.97,121.98,72763.0,121.1864,121.3544,120.5341,120.544,72763.0
2025-01-30 09:50:00,122.1,122.1,121.67,121.88,66031.0,120.6626,120.6626,120.2377,120.4452,66031.0
2025-01-30 10:00:00,121.89,122.6,121.85,122.55,33566.0,120.4551,121.1567,120.4155,121.1073,33566.0
2025-01-30 10:10:00,122.45,122.45,121.51,121.82,54094.0,121.0085,121.0085,120.0795,120.3859,54094.0
2025-01-30 10:20:00,121.84,122.16,121.79,122.08,57733.0,120.4057,120.7219,120.3562,120.6428,57733.0
2025-01-30 10:30:00,122.01,122.55,122.01,122.54,14673.0,120.5737,121.1073,120.5737,121.0974,14673.0
2025-01-30 10:40:00,122.58,122.78,122.39,122.74,43191.0,121.1369,121.3346,120.9492,121.2951,43191.0
2025-01-30 10:50:00,122.74,122.74,122.3,122.39,17736.0,121.2951,121.2951,120.8602,120.9492,17736.0
2025-01-30 11:00:00,122.43,122.56,122.24,122.56,13207.0,120.9887,121.1172,120.801,121.1172,13207.0
2025-01-30 11:10:00,122.53,122.58,122.26,122.26,10632.0,121.0875,121.1369,120.8207,120.8207,10632.0
2025-01-30 11:20:00,122.25,122.56,122.17,122.51,12609.0,120.8108,121.1172,120.7318,121.0678,12609.0
2025-01-30 11:30:00,122.51,122.55,122.33,122.34,17373.0,121.0678,121.1073,120.8899,120.8998,17373.0
2025-01-30 11:40:00,122.36,122.38,122.19,122.3,42117.0,120.9195,120.9393,120.7515,120.8602,42117.0
2025-01-30 11:50:00,122.27,122.5,122.27,122.45,20020.0,120.8306,121.0579,120.8306,121.0085,20020.0
2025-01-30 12:00:00,122.45,122.56,122.42,122.44,16601.0,121.0085,121.1172,120.9788,120.9986,16601.0
2025-01-30 12:10:00,122.44,122.45,122.2,122.23,15603.0,120.9986,121.0085,120.7614,120.7911,15603.0
2025-01-30 12:20:00,122.25,122.33,122.18,122.22,13295.0,120.8108,120.8899,120.7417,120.7812,13295.0
2025-01-30 12:30:00,122.23,122.32,122.19,122.29,15322.0,120.7911,120.88,120.7515,120.8504,15322.0
2025-01-30 12:40:00,122.3,122.37,122.23,122.34,14596.0,120.8602,120.9294,120.7911,120.8998,14596.0
2025-01-30 12:50:00,122.32,122.76,122.32,122.76,25016.0,120.88,121.3148,120.88,121.3148,25016.0
2025-01-30 13:00:00,122.76,122.99,122.74,122.82,43483.0,121.3148,121.5421,121.2951,121.3741,43483.0
2025-01-30 13:10:00,122.79,122.86,122.69,122.81,19828.0,121.3445,121.4137,121.2457,121.3642,19828.0
2025-01-30 13:20:00,122.81,122.97,122.81,122.88,19499.0,121.3642,121.5224,121.3642,121.4334,19499.0
2025-01-30 13:30:00,122.91,122.95,122.71,122.87,33181.0,121.4631,121.5026,121.2654,121.4235,33181.0
2025-01-30 13:40:00,122.84,123.13,122.82,123.02,13813.0,121.3939,121.6805,121.3741,121.5718,13813.0
2025-01-30 13:50:00,123.02,123.09,122.96,123.07,12691.0,121.5718,121.6409,121.5125,121.6212,12691.0
2025-01-30 14:00:00,123.06,123.15,123.05,123.12,15785.0,121.6113,121.7002,121.6014,121.6706,15785.0
2025-01-30 14:10:00,123.1,123.11,122.92,123.05,33175.0,121.6508,121.6607,121.4729,121.6014,33175.0
2025-01-30 14:20:00,123.07,123.09,122.99,123.04,8940.0,121.6212,121.6409,121.5421,121.5915,8940.0
2025-01-30 14:30:00,123.08,123.08,122.94,123.02,17787.0,121.6311,121.6311,121.4927,121.5718,17787.0
2025-01-30 14:40:00,123.0,123.0,122.83,122.83,23067.0,121.552,121.552,121.384,121.384,23067.0
2025-01-30 14:50:00,122.85,123.0,122.85,122.98,26995.0,121.4038,121.552,121.4038,121.5322,26995.0
2025-01-30 15:00:00,122.95,123.05,122.86,123.03,12410.0,121.5026,121.6014,121.4137,121.5817,12410.0
2025-01-30 15:10:00,123.03,123.16,123.0,123.15,33080.0,121.5817,121.7101,121.552,121.7002,33080.0
2025-01-30 15:20:00,123.13,123.28,123.13,123.23,34758.0,121.6805,121.8287,121.6805,121.7793,34758.0
2025-01-30 15:30:00,123.2,123.3,122.69,122.73,66321.0,121.7497,121.8485,121.2457,121.2852,66321.0
2025-01-30 15:40:00,122.72,122.73,122.16,122.56,112614.0,121.2753,121.2852,120.7219,121.1172,112614.0
2025-01-30 15:50:00,122.6,123.08,122.6,122.67,315149.0,121.1567,121.6311,121.1567,121.2259,315149.0
2025-01-31 09:30:00,115.0,117.58,115.0,116.39,250913.0,113.6462,116.1958,113.6462,115.0198,250913.0
2025-01-31 09:40:00,116.23,117.04,116.12,116.19,232120.0,114.8617,115.6622,114.753,114.8222,232120.0
2025-01-31 09:50:00,116.16,116.87,116.13,116.79,170930.0,114.7925,115.4942,114.7629,115.4151,170930.0
2025-01-31 10:00:00,116.81,117.01,116.5,116.83,62807.0,115.4349,115.6325,115.1285,115.4546,62807.0
2025-01-31 10:10:00,116.82,116.93,116.31,116.49,54421.0,115.4448,115.5535,114.9408,115.1186,54421.0
2025-01-31 10:20:00,116.41,116.56,115.97,116.19,82975.0,115.0396,115.1878,114.6048,114.8222,82975.0
2025-01-31 10:30:00,116.22,116.43,115.98,115.98,49402.0,114.8518,115.0593,114.6146,114.6146,49402.0
2025-01-31 10:40:00,115.97,115.99,115.61,115.65,77321.0,114.6048,114.6245,114.249,114.2885,77321.0
2025-01-31 10:50:00,115.63,116.02,115.6,116.01,68585.0,114.2688,114.6542,114.2391,114.6443,68585.0
2025-01-31 11:00:00,116.04,116.36,115.98,116.27,35672.0,114.6739,114.9902,114.6146,114.9012,35672.0
2025-01-31 11:10:00,116.27,116.61,116.27,116.33,60781.0,114.9012,115.2372,114.9012,114.9605,60781.0
2025-01-31 11:20:00,116.38,116.38,115.06,115.13,55166.0,115.0099,115.0099,113.7055,113.7747,55166.0
2025-01-31 11:30:00,115.18,115.42,115.01,115.3,27847.0,113.8241,114.0612,113.6561,113.9427,27847.0
2025-01-31 11:40:00,115.33,115.6,115.2,115.31,22420.0,113.9723,114.2391,113.8438,113.9525,22420.0
2025-01-31 11:50:00,115.31,115.38,115.17,115.35,20091.0,113.9525,114.0217,113.8142,113.9921,20091.0
2025-01-31 12:00:00,115.43,115.51,115.15,115.26,18060.0,114.0711,114.1502,113.7944,113.9031,18060.0
2025-01-31 12:10:00,115.27,115.59,115.22,115.51,18113.0,113.913,114.2292,113.8636,114.1502,18113.0
2025-01-31 12:20:00,115.6,115.68,115.44,115.53,18478.0,114.2391,114.3182,114.081,114.1699,18478.0
2025-01-31 12:30:00,115.53,116.18,115.51,116.18,15945.0,114.1699,114.8123,114.1502,114.8123,15945.0
2025-01-31 12:40:00,116.2,116.36,116.13,116.32,22913.0,114.8321,114.9902,114.7629,114.9506,22913.0
2025-01-31 12:50:00,116.28,116.38,116.07,116.17,16508.0,114.9111,115.0099,114.7036,114.8024,16508.0
2025-01-31 13:00:00,116.14,116.39,116.02,116.21,43306.0,114.7728,115.0198,114.6542,114.8419,43306.0
2025-01-31 13:10:00,116.21,116.26,115.87,115.87,21932.0,114.8419,114.8914,114.5059,114.5059,21932.0
2025-01-31 13:20:00,115.86,115.9,115.62,115.86,43462.0,114.4961,114.5356,114.2589,114.4961,43462.0
2025-01-31 13:30:00,115.83,116.01,115.62,115.79,79219.0,114.4664,114.6443,114.2589,114.4269,79219.0
2025-01-31 13:40:00,115.82,116.17,115.82,115.93,24378.0,114.4565,114.8024,114.4565,114.5652,24378.0
2025-01-31 13:50:00,115.94,115.97,115.16,115.17,60990.0,114.5751,114.6048,113.8043,113.8142,60990.0
2025-01-31 14:00:00,115.23,115.46,115.19,115.27,34161.0,113.8735,114.1008,113.8339,113.913,34161.0
2025-01-31 14:10:00,115.28,115.44,115.23,115.42,36843.0,113.9229,114.081,113.8735,114.0612,36843.0
2025-01-31 14:20:00,115.44,115.71,115.42,115.7,28117.0,114.081,114.3478,114.0612,114.3379,28117.0
2025-01-31 14:30:00,115.71,115.94,115.68,115.74,22659.0,114.3478,114.5751,114.3182,114.3775,22659.0
2025-01-31 14:40:00,115.79,115.88,115.38,115.42,25975.0,114.4269,114.5158,114.0217,114.0612,25975.0
2025-01-31 14:50:00,115.42,115.49,115.27,115.45,27541.0,114.0612,114.1304,113.913,114.0909,27541.0
2025-01-31 15:00:00,115.43,115.43,114.94,114.97,54440.0,114.0711,114.0711,113.5869,113.6165,54440.0
2025-01-31 15:10:00,114.98,115.12,114.79,114.79,25579.0,113.6264,113.7648,113.4387,113.4387,25579.0
2025-01-31 15:20:00,114.81,115.43,114.79,115.36,65908.0,113.4584,114.0711,113.4387,114.0019,65908.0
2025-01-31 15:30:00,115.33,115.39,115.09,115.19,65723.0,113.9723,114.0316,113.7351,113.8339,65723.0
2025-01-31 15:40:00,115.16,115.64,115.0,115.64,65028.0,113.8043,114.2786,113.6462,114.2786,65028.0
2025-01-31 15:50:00,115.64,115.7,115.25,115.38,230175.0,114.2786,114.3379,113.8932,114.0217,230175.0
2025-02-03 09:30:00,113.85,114.0,111.59,111.7,75954.0,112.5097,112.658,110.2763,110.385,75954.0
2025-02-03 09:40:00,111.68,111.68,110.75,110.76,60360.0,110.3653,110.3653,109.4462,109.4561,60360.0
2025-02-03 09:50:00,110.74,110.99,110.2,110.29,43820.0,109.4363,109.6834,108.9027,108.9916,43820.0
2025-02-03 10:00:00,110.29,111.15,110.25,110.8,37522.0,108.9916,109.8415,108.9521,109.4956,37522.0
2025-02-03 10:10:00,110.81,111.08,110.6,110.67,46868.0,109.5055,109.7723,109.298,109.3672,46868.0
2025-02-03 10:20:00,110.7,112.89,110.53,112.88,41392.0,109.3968,111.561,109.2288,111.5511,41392.0
2025-02-03 10:30:00,112.77,113.16,112.61,112.71,66940.0,111.4424,111.8278,111.2843,111.3831,66940.0
2025-02-03 10:40:00,112.69,112.98,112.56,112.61,21994.0,111.3634,111.65,111.2349,111.2843,21994.0
2025-02-03 10:50:00,112.62,112.91,112.07,112.91,42563.0,111.2942,111.5808,110.7507,111.5808,42563.0
2025-02-03 11:00:00,112.9,113.19,112.68,112.81,36560.0,111.5709,111.8575,111.3535,111.482,36560.0
2025-02-03 11:10:00,112.87,113.04,112.69,112.88,33451.0,111.5413,111.7093,111.3634,111.5511,33451.0
2025-02-03 11:20:00,112.85,113.03,112.7,112.85,33238.0,111.5215,111.6994,111.3733,111.5215,33238.0
2025-02-03 11:30:00,112.97,113.28,112.97,113.05,21486.0,111.6401,111.9464,111.6401,111.7191,21486.0
2025-02-03 11:40:00,113.12,113.12,112.89,112.96,16064.0,111.7883,111.7883,111.561,111.6302,16064.0
2025-02-03 11:50:00,112.96,113.06,112.72,112.82,27453.0,111.6302,111.729,111.393,111.4918,27453.0
2025-02-03 12:00:00,112.8,112.85,112.36,112.58,16890.0,111.4721,111.5215,111.0373,111.2547,16890.0
2025-02-03 12:10:00,112.65,112.78,112.57,112.68,9531.0,111.3238,111.4523,111.2448,111.3535,9531.0
2025-02-03 12:20:00,112.7,113.24,112.64,113.12,28640.0,111.3733,111.9069,111.314,111.7883,28640.0
2025-02-03 12:30:00,113.08,113.31,112.98,113.15,12544.0,111.7488,111.9761,111.65,111.818,12544.0
2025-02-03 12:40:00,113.15,113.18,112.72,112.75,115219.0,111.818,111.8476,111.393,111.4227,115219.0
2025-02-03 12:50:00,112.74,112.79,112.27,112.47,24895.0,111.4128,111.4622,110.9483,111.146,24895.0
2025-02-03 13:00:00,112.37,112.37,112.12,112.15,21892.0,111.0471,111.0471,110.8001,110.8297,21892.0
2025-02-03 13:10:00,112.16,112.32,112.07,112.15,12014.0,110.8396,110.9977,110.7507,110.8297,12014.0
2025-02-03 13:20:00,112.19,112.71,112.15,112.46,20571.0,110.8693,111.3831,110.8297,111.1361,20571.0
2025-02-03 13:30:00,112.46,112.61,112.36,112.36,30458.0,111.1361,111.2843,111.0373,111.0373,30458.0
2025-02-03 13:40:00,112.41,112.54,112.34,112.34,24766.0,111.0867,111.2151,111.0175,111.0175,24766.0
2025-02-03 13:50:00,112.38,112.54,112.33,112.47,17453.0,111.057,111.2151,111.0076,111.146,17453.0
2025-02-03 14:00:00,112.51,112.56,112.34,112.34,15968.0,111.1855,111.2349,111.0175,111.0175,15968.0
2025-02-03 14:10:00,112.35,112.58,112.35,112.49,29210.0,111.0274,111.2547,111.0274,111.1657,29210.0
2025-02-03 14:20:00,112.52,112.6,112.37,112.41,17103.0,111.1954,111.2744,111.0471,111.0867,17103.0
2025-02-03 14:30:00,112.42,112.44,112.13,112.13,21999.0,111.0966,111.1163,110.81,110.81,21999.0
2025-02-03 14:40:00,112.13,112.46,112.12,112.46,20247.0,110.81,111.1361,110.8001,111.1361,20247.0
2025-02-03 14:50:00,112.47,112.51,112.28,112.39,24505.0,111.146,111.1855,110.9582,111.0669,24505.0
2025-02-03 15:00:00,112.39,112.4,112.16,112.29,24926.0,111.0669,111.0768,110.8396,110.9681,24926.0
2025-02-03 15:10:00,112.26,112.47,112.16,112.43,33697.0,110.9384,111.146,110.8396,111.1064,33697.0
2025-02-03 15:20:00,112.44,112.44,112.19,112.19,33342.0,111.1163,111.1163,110.8693,110.8693,33342.0
2025-02-03 15:30:00,112.23,112.23,112.01,112.07,75867.0,110.9088,110.9088,110.6914,110.7507,75867.0
2025-02-03 15:40:00,112.1,112.41,112.03,112.28,117312.0,110.7803,111.0867,110.7111,110.9582,117312.0
2025-02-03 15:50:00,112.29,112.64,111.9,112.05,343466.0,110.9681,111.314,110.5827,110.7309,343466.0
2025-02-04 09:30:00,113.35,113.67,112.66,112.8,60252.0,112.0156,112.3318,111.3337,111.4721,60252.0
2025-02-04 09:40:00,112.79,112.91,112.36,112.37,50285.0,111.4622,111.5808,111.0373,111.0471,50285.0
2025-02-04 09:50:00,112.36,112.84,112.09,112.19,36693.0,111.0373,111.5116,110.7704,110.8693,36693.0
2025-02-04 10:00:00,112.35,112.4,111.8,111.81,23104.0,111.0274,111.0768,110.4839,110.4937,23104.0
2025-02-04 10:10:00,111.81,112.14,111.71,111.93,27624.0,110.4937,110.8199,110.3949,110.6123,27624.0
2025-02-04 10:20:00,111.93,112.13,111.73,111.81,16234.0,110.6123,110.81,110.4147,110.4937,16234.0
2025-02-04 10:30:00,111.87,112.08,111.81,111.86,24434.0,110.553,110.7606,110.4937,110.5431,24434.0
2025-02-04 10:40:00,111.9,111.9,111.6,111.84,13795.0,110.5827,110.5827,110.2862,110.5234,13795.0
2025-02-04 10:50:00,111.75,111.91,111.57,111.58,13516.0,110.4344,110.5926,110.2566,110.2664,13516.0
2025-02-04 11:00:00,111.62,112.02,111.6,111.81,39035.0,110.306,110.7013,110.2862,110.4937,39035.0
2025-02-04 11:10:00,111.81,111.82,111.59,111.74,13373.0,110.4937,110.5036,110.2763,110.4246,13373.0
2025-02-04 11:20:00,111.73,111.9,111.72,111.75,34948.0,110.4147,110.5827,110.4048,110.4344,34948.0
2025-02-04 11:30:00,111.78,112.08,111.78,112.0,20316.0,110.4641,110.7606,110.4641,110.6815,20316.0
2025-02-04 11:40:00,112.02,112.04,111.82,111.9,16625.0,110.7013,110.721,110.5036,110.5827,16625.0
2025-02-04 11:50:00,111.9,112.06,111.8,112.02,14504.0,110.5827,110.7408,110.4839,110.7013,14504.0
2025-02-04 12:00:00,112.02,112.1,111.93,112.01,17616.0,110.7013,110.7803,110.6123,110.6914,17616.0
2025-02-04 12:10:00,111.98,111.98,111.68,111.73,9294.0,110.6617,110.6617,110.3653,110.4147,9294.0
2025-02-04 12:20:00,111.69,111.81,111.52,111.54,10994.0,110.3751,110.4937,110.2072,110.2269,10994.0
2025-02-04 12:30:00,111.59,111.68,111.5,111.61,20234.0,110.2763,110.3653,110.1874,110.2961,20234.0
2025-02-04 12:40:00,111.56,111.6,111.33,111.56,30827.0,110.2467,110.2862,110.0194,110.2467,30827.0
2025-02-04 12:50:00,111.6,111.64,111.43,111.53,12351.0,110.2862,110.3257,110.1182,110.217,12351.0
2025-02-04 13:00:00,111.56,111.56,111.4,111.44,7499.0,110.2467,110.2467,110.0886,110.1281,7499.0
2025-02-04 13:10:00,111.48,111.49,111.22,111.25,25475.0,110.1676,110.1775,109.9107,109.9403,25475.0
2025-02-04 13:20:00,111.24,111.29,111.16,111.24,7442.0,109.9304,109.9799,109.8514,109.9304,7442.0
2025-02-04 13:30:00,111.28,111.4,111.13,111.14,9760.0,109.97,110.0886,109.8217,109.8316,9760.0
2025-02-04 13:40:00,111.13,111.42,111.06,111.41,43821.0,109.8217,110.1083,109.7526,110.0984,43821.0
2025-02-04 13:50:00,111.42,111.85,111.41,111.76,10751.0,110.1083,110.5333,110.0984,110.4443,10751.0
2025-02-04 14:00:00,111.71,111.9,111.68,111.83,9594.0,110.3949,110.5827,110.3653,110.5135,9594.0
2025-02-04 14:10:00,111.84,112.15,111.75,112.02,59313.0,110.5234,110.8297,110.4344,110.7013,59313.0
2025-02-04 14:20:00,112.02,112.03,111.82,111.86,12326.0,110.7013,110.7111,110.5036,110.5431,12326.0
2025-02-04 14:30:00,111.86,111.89,111.75,111.78,21299.0,110.5431,110.5728,110.4344,110.4641,21299.0
2025-02-04 14:40:00,111.8,112.08,111.78,111.91,24857.0,110.4839,110.7606,110.4641,110.5926,24857.0
2025-02-04 14:50:00,111.94,112.1,111.81,111.85,79518.0,110.6222,110.7803,110.4937,110.5333,79518.0
2025-02-04 15:00:00,111.88,111.9,111.69,111.75,18178.0,110.5629,110.5827,110.3751,110.4344,18178.0
2025-02-04 15:10:00,111.8,111.86,111.64,111.78,25460.0,110.4839,110.5431,110.3257,110.4641,25460.0
2025-02-04 15:20:00,111.76,111.93,111.7,111.82,35786.0,110.4443,110.6123,110.385,110.5036,35786.0
2025-02-04 15:30:00,111.81,111.87,111.55,111.81,57631.0,110.4937,110.553,110.2368,110.4937,57631.0
2025-02-04 15:40:00,111.81,111.83,111.41,111.56,59647.0,110.4937,110.5135,110.0984,110.2467,59647.0
2025-02-04 15:50:00,111.56,111.67,111.13,111.29,197878.0,110.2467,110.3554,109.8217,109.9799,197878.0
2025-02-05 09:30:00,111.73,111.73,111.1,111.5,21334.0,110.4147,110.4147,109.7921,110.1874,21334.0
2025-02-05 09:40:00,111.54,111.96,111.53,111.69,16999.0,110.2269,110.642,110.217,110.3751,16999.0
2025-02-05 09:50:00,111.61,111.79,111.41,111.66,13966.0,110.2961,110.474,110.0984,110.3455,13966.0
2025-02-05 10:00:00,111.76,111.85,111.04,111.27,11771.0,110.4443,110.5333,109.7328,109.9601,11771.0
2025-02-05 10:10:00,111.27,111.51,111.18,111.41,11038.0,109.9601,110.1973,109.8712,110.0984,11038.0
2025-02-05 10:20:00,111.41,111.41,111.08,111.2,13222.0,110.0984,110.0984,109.7723,109.8909,13222.0
2025-02-05 10:30:00,111.23,111.45,111.0,111.39,13974.0,109.9206,110.138,109.6933,110.0787,13974.0
2025-02-05 10:40:00,111.45,111.72,111.34,111.39,19390.0,110.138,110.4048,110.0293,110.0787,19390.0
2025-02-05 10:50:00,111.37,111.74,111.36,111.66,18194.0,110.0589,110.4246,110.049,110.3455,18194.0
2025-02-05 11:00:00,111.62,111.86,111.48,111.84,45995.0,110.306,110.5431,110.1676,110.5234,45995.0
2025-02-05 11:10:00,111.84,111.84,111.4,111.54,39964.0,110.5234,110.5234,110.0886,110.2269,39964.0
2025-02-05 11:20:00,111.54,111.63,111.47,111.48,13757.0,110.2269,110.3159,110.1577,110.1676,13757.0
2025-02-05 11:30:00,111.48,111.85,111.48,111.78,67943.0,110.1676,110.5333,110.1676,110.4641,67943.0
2025-02-05 11:40:00,111.8,111.8,111.57,111.8,90766.0,110.4839,110.4839,110.2566,110.4839,90766.0
2025-02-05 11:50:00,111.78,112.0,111.76,111.84,14202.0,110.4641,110.6815,110.4443,110.5234,14202.0
2025-02-05 12:00:00,111.84,112.03,111.71,111.97,14290.0,110.5234,110.7111,110.3949,110.6519,14290.0
2025-02-05 12:10:00,111.95,112.11,111.9,112.03,21788.0,110.6321,110.7902,110.5827,110.7111,21788.0
2025-02-05 12:20:00,112.04,112.04,111.89,111.98,13319.0,110.721,110.721,110.5728,110.6617,13319.0
2025-02-05 12:30:00,111.95,112.07,111.91,112.05,17185.0,110.6321,110.7507,110.5926,110.7309,17185.0
2025-02-05 12:40:00,112.02,112.27,111.99,112.2,28254.0,110.7013,110.9483,110.6716,110.8791,28254.0
2025-02-05 12:50:00,112.25,112.38,112.24,112.33,20118.0,110.9286,111.057,110.9187,111.0076,20118.0
2025-02-05 13:00:00,112.36,112.43,112.23,112.29,10340.0,111.0373,111.1064,110.9088,110.9681,10340.0
2025-02-05 13:10:00,112.3,112.32,112.08,112.11,18994.0,110.978,110.9977,110.7606,110.7902,18994.0
2025-02-05 13:20:00,112.11,112.15,112.03,112.09,17830.0,110.7902,110.8297,110.7111,110.7704,17830.0
2025-02-05 13:30:00,112.09,112.28,112.02,112.26,16816.0,110.7704,110.9582,110.7013,110.9384,16816.0
2025-02-05 13:40:00,112.26,112.32,112.2,112.26,14367.0,110.9384,110.9977,110.8791,110.9384,14367.0
2025-02-05 13:50:00,112.28,112.3,112.14,112.23,49892.0,110.9582,110.978,110.8199,110.9088,49892.0
2025-02-05 14:00:00,112.28,112.4,112.24,112.34,10212.0,110.9582,111.0768,110.9187,111.0175,10212.0
2025-02-05 14:10:00,112.35,112.51,112.35,112.43,26305.0,111.0274,111.1855,111.0274,111.1064,26305.0
2025-02-05 14:20:00,112.45,112.56,112.39,112.47,10119.0,111.1262,111.2349,111.0669,111.146,10119.0
2025-02-05 14:30:00,112.45,112.66,112.45,112.66,12479.0,111.1262,111.3337,111.1262,111.3337,12479.0
2025-02-05 14:40:00,112.66,112.8,112.62,112.66,17300.0,111.3337,111.4721,111.2942,111.3337,17300.0
2025-02-05 14:50:00,112.65,112.72,112.55,112.58,18045.0,111.3238,111.393,111.225,111.2547,18045.0
2025-02-05 15:00:00,112.56,112.74,112.53,112.66,25141.0,111.2349,111.4128,111.2053,111.3337,25141.0
2025-02-05 15:10:00,112.65,112.65,112.32,112.38,23399.0,111.3238,111.3238,110.9977,111.057,23399.0
2025-02-05 15:20:00,112.4,112.46,112.22,112.23,19383.0,111.0768,111.1361,110.8989,110.9088,19383.0
2025-02-05 15:30:00,112.23,112.44,112.09,112.34,31848.0,110.9088,111.1163,110.7704,111.0175,31848.0
2025-02-05 15:40:00,112.37,112.49,112.22,112.25,36295.0,111.0471,111.1657,110.8989,110.9286,36295.0
2025-02-05 15:50:00,112.27,112.65,112.21,112.55,185799.0,110.9483,111.3238,110.889,111.225,185799.0
2025-02-06 09:30:00,113.29,114.22,112.88,114.04,80681.0,111.9563,112.8754,111.5511,112.6975,80681.0
2025-02-06 09:40:00,114.05,114.16,112.61,112.61,24760.0,112.7074,112.8161,111.2843,111.2843,24760.0
2025-02-06 09:50:00,112.75,112.75,112.03,112.31,18015.0,111.4227,111.4227,110.7111,110.9879,18015.0
2025-02-06 10:00:00,112.32,112.89,112.27,112.78,23295.0,110.9977,111.561,110.9483,111.4523,23295.0
2025-02-06 10:10:00,112.78,113.08,112.7,113.05,32691.0,111.4523,111.7488,111.3733,111.7191,32691.0
2025-02-06 10:20:00,113.06,113.48,113.05,113.45,18035.0,111.729,112.1441,111.7191,112.1144,18035.0
2025-02-06 10:30:00,113.45,113.59,113.13,113.15,30688.0,112.1144,112.2528,111.7982,111.818,30688.0
2025-02-06 10:40:00,113.12,113.5,113.12,113.5,10848.0,111.7883,112.1638,111.7883,112.1638,10848.0
2025-02-06 10:50:00,113.55,113.84,113.54,113.75,117036.0,112.2133,112.4998,112.2034,112.4109,117036.0
2025-02-06 11:00:00,113.76,114.15,113.71,114.14,54794.0,112.4208,112.8062,112.3714,112.7963,54794.0
2025-02-06 11:10:00,114.11,114.37,113.91,114.32,55324.0,112.7667,113.0236,112.569,112.9742,55324.0
2025-02-06 11:20:00,114.35,114.62,114.27,114.51,40258.0,113.0038,113.2707,112.9248,113.162,40258.0
2025-02-06 11:30:00,114.52,114.71,114.4,114.7,36036.0,113.1718,113.3596,113.0532,113.3497,36036.0
2025-02-06 11:40:00,114.7,114.92,114.66,114.79,37130.0,113.3497,113.5671,113.3102,113.4387,37130.0
2025-02-06 11:50:00,114.79,114.85,114.38,114.6,29558.0,113.4387,113.4979,113.0335,113.2509,29558.0
2025-02-06 12:00:00,114.54,114.85,114.53,114.8,30660.0,113.1916,113.4979,113.1817,113.4485,30660.0
2025-02-06 12:10:00,114.79,114.84,114.54,114.73,27564.0,113.4387,113.4881,113.1916,113.3794,27564.0
2025-02-06 12:20:00,114.73,114.86,114.71,114.72,31777.0,113.3794,113.5078,113.3596,113.3695,31777.0
2025-02-06 12:30:00,114.68,114.85,114.66,114.81,12484.0,113.33,113.4979,113.3102,113.4584,12484.0
2025-02-06 12:40:00,114.81,114.83,114.63,114.71,27588.0,113.4584,113.4782,113.2805,113.3596,27588.0
2025-02-06 12:50:00,114.72,114.86,114.72,114.84,40168.0,113.3695,113.5078,113.3695,113.4881,40168.0
2025-02-06 13:00:00,114.84,115.39,114.82,115.33,74574.0,113.4881,114.0316,113.4683,113.9723,74574.0
2025-02-06 13:10:00,115.42,115.65,115.36,115.62,42596.0,114.0612,114.2885,114.0019,114.2589,42596.0
2025-02-06 13:20:00,115.63,116.16,115.55,116.16,38347.0,114.2688,114.7925,114.1897,114.7925,38347.0
2025-02-06 13:30:00,116.19,116.19,115.72,115.82,36144.0,114.8222,114.8222,114.3577,114.4565,36144.0
2025-02-06 13:40:00,115.86,116.3,115.81,116.23,46993.0,114.4961,114.9309,114.4466,114.8617,46993.0
2025-02-06 13:50:00,116.26,116.32,116.1,116.17,33786.0,114.8914,114.9506,114.7332,114.8024,33786.0
2025-02-06 14:00:00,116.17,116.38,116.06,116.23,37086.0,114.8024,115.0099,114.6937,114.8617,37086.0
2025-02-06 14:10:00,116.2,116.3,115.91,115.93,31716.0,114.8321,114.9309,114.5455,114.5652,31716.0
2025-02-06 14:20:00,115.89,115.97,115.43,115.45,20704.0,114.5257,114.6048,114.0711,114.0909,20704.0
2025-02-06 14:30:00,115.48,115.52,115.24,115.32,28219.0,114.1205,114.1601,113.8834,113.9624,28219.0
2025-02-06 14:40:00,115.32,115.4,115.03,115.4,45873.0,113.9624,114.0415,113.6758,114.0415,45873.0
2025-02-06 14:50:00,115.36,115.44,115.25,115.34,36443.0,114.0019,114.081,113.8932,113.9822,36443.0
2025-02-06 15:00:00,115.33,115.53,115.2,115.46,41267.0,113.9723,114.1699,113.8438,114.1008,41267.0
2025-02-06 15:10:00,115.43,115.66,115.42,115.48,44308.0,114.0711,114.2984,114.0612,114.1205,44308.0
2025-02-06 15:20:00,115.45,115.55,115.41,115.45,45906.0,114.0909,114.1897,114.0514,114.0909,45906.0
2025-02-06 15:30:00,115.46,115.71,115.37,115.68,63336.0,114.1008,114.3478,114.0118,114.3182,63336.0
2025-02-06 15:40:00,115.68,115.87,115.67,115.87,93940.0,114.3182,114.5059,114.3083,114.5059,93940.0
2025-02-06 15:50:00,115.87,116.01,115.53,115.9,242119.0,114.5059,114.6443,114.1699,114.5356,242119.0
2025-02-07 09:30:00,116.15,116.15,115.0,115.21,30654.0,114.7826,114.7826,113.6462,113.8537,30654.0
2025-02-07 09:40:00,115.23,115.87,115.23,115.45,29073.0,113.8735,114.5059,113.8735,114.0909,29073.0
2025-02-07 09:50:00,115.5,115.91,115.48,115.91,17123.0,114.1403,114.5455,114.1205,114.5455,17123.0
2025-02-07 10:00:00,115.79,115.84,115.43,115.82,32866.0,114.4269,114.4763,114.0711,114.4565,32866.0
2025-02-07 10:10:00,115.81,115.81,115.53,115.74,20325.0,114.4466,114.4466,114.1699,114.3775,20325.0
2025-02-07 10:20:00,115.73,115.88,115.61,115.74,16835.0,114.3676,114.5158,114.249,114.3775,16835.0
2025-02-07 10:30:00,115.73,115.74,115.37,115.37,10944.0,114.3676,114.3775,114.0118,114.0118,10944.0
2025-02-07 10:40:00,115.37,115.51,115.28,115.37,12520.0,114.0118,114.1502,113.9229,114.0118,12520.0
2025-02-07 10:50:00,115.44,115.54,114.92,114.98,60520.0,114.081,114.1798,113.5671,113.6264,60520.0
2025-02-07 11:00:00,114.9,115.09,114.68,114.93,30279.0,113.5474,113.7351,113.33,113.577,30279.0
2025-02-07 11:10:00,114.98,115.04,114.83,114.97,26022.0,113.6264,113.6857,113.4782,113.6165,26022.0
2025-02-07 11:20:00,114.96,115.05,114.49,114.54,31385.0,113.6067,113.6956,113.1422,113.1916,31385.0
2025-02-07 11:30:00,114.58,114.79,114.53,114.54,15839.0,113.2311,113.4387,113.1817,113.1916,15839.0
2025-02-07 11:40:00,114.54,114.62,114.39,114.43,23427.0,113.1916,113.2707,113.0434,113.0829,23427.0
2025-02-07 11:50:00,114.41,114.64,114.33,114.53,33759.0,113.0631,113.2904,112.9841,113.1817,33759.0
2025-02-07 12:00:00,114.46,114.71,114.46,114.66,35047.0,113.1125,113.3596,113.1125,113.3102,35047.0
2025-02-07 12:10:00,114.64,114.72,114.5,114.72,15987.0,113.2904,113.3695,113.1521,113.3695,15987.0
2025-02-07 12:20:00,114.67,114.93,114.63,114.74,11934.0,113.3201,113.577,113.2805,113.3892,11934.0
2025-02-07 12:30:00,114.67,114.71,114.42,114.48,4853.0,113.3201,113.3596,113.073,113.1323,4853.0
2025-02-07 12:40:00,114.48,114.65,114.4,114.61,4087.0,113.1323,113.3003,113.0532,113.2608,4087.0
2025-02-07 12:50:00,114.6,114.7,114.46,114.46,6464.0,113.2509,113.3497,113.1125,113.1125,6464.0
2025-02-07 13:00:00,114.48,114.75,114.46,114.72,9379.0,113.1323,113.3991,113.1125,113.3695,9379.0
2025-02-07 13:10:00,114.71,114.86,114.68,114.81,9331.0,113.3596,113.5078,113.33,113.4584,9331.0
2025-02-07 13:20:00,114.81,114.89,114.66,114.8,7104.0,113.4584,113.5375,113.3102,113.4485,7104.0
2025-02-07 13:30:00,114.82,115.05,114.82,115.03,7043.0,113.4683,113.6956,113.4683,113.6758,7043.0
2025-02-07 13:40:00,115.0,115.0,114.77,114.89,5150.0,113.6462,113.6462,113.4189,113.5375,5150.0
2025-02-07 13:50:00,114.87,114.88,114.67,114.69,5698.0,113.5177,113.5276,113.3201,113.3398,5698.0
2025-02-07 14:00:00,114.72,114.72,114.57,114.64,8997.0,113.3695,113.3695,113.2212,113.2904,8997.0
2025-02-07 14:10:00,114.67,114.73,114.54,114.57,12632.0,113.3201,113.3794,113.1916,113.2212,12632.0
2025-02-07 14:20:00,114.62,114.64,114.52,114.56,11074.0,113.2707,113.2904,113.1718,113.2114,11074.0
2025-02-07 14:30:00,114.52,114.65,114.5,114.61,11342.0,113.1718,113.3003,113.1521,113.2608,11342.0
2025-02-07 14:40:00,114.59,114.73,114.59,114.71,11637.0,113.241,113.3794,113.241,113.3596,11637.0
2025-02-07 14:50:00,114.73,114.74,114.38,114.48,17516.0,113.3794,113.3892,113.0335,113.1323,17516.0
2025-02-07 15:00:00,114.47,114.61,114.35,114.57,16060.0,113.1224,113.2608,113.0038,113.2212,16060.0
2025-02-07 15:10:00,114.56,114.59,114.43,114.48,12765.0,113.2114,113.241,113.0829,113.1323,12765.0
2025-02-07 15:20:00,114.46,114.62,114.45,114.59,26488.0,113.1125,113.2707,113.1027,113.241,26488.0
2025-02-07 15:30:00,114.62,114.95,114.62,114.89,26350.0,113.2707,113.5968,113.2707,113.5375,26350.0
2025-02-07 15:40:00,114.89,114.97,114.81,114.91,30870.0,113.5375,113.6165,113.4584,113.5572,30870.0
2025-02-07 15:50:00,114.93,115.06,114.74,114.84,104749.0,113.577,113.7055,113.3892,113.4881,104749.0
2025-02-10 09:30:00,115.4,115.57,114.37,114.38,67014.0,114.0415,114.2095,113.0236,113.0335,67014.0
2025-02-10 09:40:00,114.47,114.85,114.25,114.83,37960.0,113.1224,113.4979,112.905,113.4782,37960.0
2025-02-10 09:50:00,114.85,115.1,114.81,114.9,25865.0,113.4979,113.745,113.4584,113.5474,25865.0
2025-02-10 10:00:00,114.9,115.33,114.9,115.17,29663.0,113.5474,113.9723,113.5474,113.8142,29663.0
2025-02-10 10:10:00,115.17,115.22,114.99,115.05,43882.0,113.8142,113.8636,113.6363,113.6956,43882.0
2025-02-10 10:20:00,115.05,115.06,114.82,115.0,9836.0,113.6956,113.7055,113.4683,113.6462,9836.0
2025-02-10 10:30:00,115.0,115.09,114.76,114.78,16763.0,113.6462,113.7351,113.409,113.4288,16763.0
2025-02-10 10:40:00,114.79,114.91,114.68,114.79,15987.0,113.4387,113.5572,113.33,113.4387,15987.0
2025-02-10 10:50:00,114.73,114.86,114.52,114.53,14892.0,113.3794,113.5078,113.1718,113.1817,14892.0
2025-02-10 11:00:00,114.44,114.45,114.32,114.39,6573.0,113.0928,113.1027,112.9742,113.0434,6573.0
2025-02-10 11:10:00,114.34,114.41,114.25,114.32,33454.0,112.994,113.0631,112.905,112.9742,33454.0
2025-02-10 11:20:00,114.35,114.4,114.3,114.37,9524.0,113.0038,113.0532,112.9544,113.0236,9524.0
2025-02-10 11:30:00,114.39,114.52,114.25,114.51,11881.0,113.0434,113.1718,112.905,113.162,11881.0
2025-02-10 11:40:00,114.51,114.69,114.5,114.56,8291.0,113.162,113.3398,113.1521,113.2114,8291.0
2025-02-10 11:50:00,114.56,114.72,114.53,114.53,12140.0,113.2114,113.3695,113.1817,113.1817,12140.0
2025-02-10 12:00:00,114.57,114.73,114.55,114.62,17866.0,113.2212,113.3794,113.2015,113.2707,17866.0
2025-02-10 12:10:00,114.62,114.73,114.56,114.72,9569.0,113.2707,113.3794,113.2114,113.3695,9569.0
2025-02-10 12:20:00,114.73,114.83,114.7,114.7,7206.0,113.3794,113.4782,113.3497,113.3497,7206.0
2025-02-10 12:30:00,114.7,114.72,114.61,114.62,5090.0,113.3497,113.3695,113.2608,113.2707,5090.0
2025-02-10 12:40:00,114.65,114.65,114.53,114.58,31923.0,113.3003,113.3003,113.1817,113.2311,31923.0
2025-02-10 12:50:00,114.55,114.57,114.44,114.45,12213.0,113.2015,113.2212,113.0928,113.1027,12213.0
2025-02-10 13:00:00,114.48,114.68,114.48,114.59,9362.0,113.1323,113.33,113.1323,113.241,9362.0
2025-02-10 13:10:00,114.59,114.6,114.33,114.34,20301.0,113.241,113.2509,112.9841,112.994,20301.0
2025-02-10 13:20:00,114.36,114.46,114.33,114.42,17640.0,113.0137,113.1125,112.9841,113.073,17640.0
2025-02-10 13:30:00,114.42,114.53,114.4,114.53,10690.0,113.073,113.1817,113.0532,113.1817,10690.0
2025-02-10 13:40:00,114.53,114.6,114.5,114.57,19676.0,113.1817,113.2509,113.1521,113.2212,19676.0
2025-02-10 13:50:00,114.56,114.58,114.4,114.4,12445.0,113.2114,113.2311,113.0532,113.0532,12445.0
2025-02-10 14:00:00,114.41,114.42,114.25,114.29,16050.0,113.0631,113.073,112.905,112.9445,16050.0
2025-02-10 14:10:00,114.29,114.36,114.27,114.32,7331.0,112.9445,113.0137,112.9248,112.9742,7331.0
2025-02-10 14:20:00,114.32,114.51,114.31,114.5,7738.0,112.9742,113.162,112.9643,113.1521,7738.0
2025-02-10 14:30:00,114.48,114.58,114.47,114.48,7973.0,113.1323,113.2311,113.1224,113.1323,7973.0
2025-02-10 14:40:00,114.48,114.49,114.34,114.34,7905.0,113.1323,113.1422,112.994,112.994,7905.0
2025-02-10 14:50:00,114.36,114.38,114.31,114.35,11458.0,113.0137,113.0335,112.9643,113.0038,11458.0
2025-02-10 15:00:00,114.32,114.39,114.27,114.3,10586.0,112.9742,113.0434,112.9248,112.9544,10586.0
2025-02-10 15:10:00,114.32,114.51,114.3,114.48,17364.0,112.9742,113.162,112.9544,113.1323,17364.0
2025-02-10 15:20:00,114.48,114.48,114.27,114.31,18349.0,113.1323,113.1323,112.9248,112.9643,18349.0
2025-02-10 15:30:00,114.33,114.34,114.25,114.31,22117.0,112.9841,112.994,112.905,112.9643,22117.0
2025-02-10 15:40:00,114.3,114.31,114.2,114.3,111052.0,112.9544,112.9643,112.8556,112.9544,111052.0
2025-02-10 15:50:00,114.32,114.56,114.07,114.14,176062.0,112.9742,113.2114,112.7271,112.7963,176062.0
2025-02-11 09:30:00,114.28,114.6,113.77,114.32,14072.0,112.9347,113.2509,112.4307,112.9742,14072.0
2025-02-11 09:40:00,114.23,114.47,114.07,114.27,21344.0,112.8852,113.1224,112.7271,112.9248,21344.0
2025-02-11 09:50:00,114.39,114.68,114.28,114.63,15218.0,113.0434,113.33,112.9347,113.2805,15218.0
2025-02-11 10:00:00,114.55,114.64,113.98,113.98,38735.0,113.2015,113.2904,112.6382,112.6382,38735.0
2025-02-11 10:10:00,113.98,114.26,113.93,114.24,38949.0,112.6382,112.9149,112.5888,112.8951,38949.0
2025-02-11 10:20:00,114.27,114.57,114.27,114.57,7402.0,112.9248,113.2212,112.9248,113.2212,7402.0
2025-02-11 10:30:00,114.52,114.74,114.46,114.7,8830.0,113.1718,113.3892,113.1125,113.3497,8830.0
2025-02-11 10:40:00,114.74,114.91,114.62,114.87,4642.0,113.3892,113.5572,113.2707,113.5177,4642.0
2025-02-11 10:50:00,114.88,115.2,114.84,115.12,9184.0,113.5276,113.8438,113.4881,113.7648,9184.0
2025-02-11 11:00:00,115.12,115.23,114.97,115.13,28126.0,113.7648,113.8735,113.6165,113.7747,28126.0
2025-02-11 11:10:00,115.07,115.07,114.79,114.79,10531.0,113.7154,113.7154,113.4387,113.4387,10531.0
2025-02-11 11:20:00,114.79,114.84,114.69,114.73,10766.0,113.4387,113.4881,113.3398,113.3794,10766.0
2025-02-11 11:30:00,114.73,114.87,114.68,114.76,12745.0,113.3794,113.5177,113.33,113.409,12745.0
2025-02-11 11:40:00,114.76,114.78,114.62,114.63,7907.0,113.409,113.4288,113.2707,113.2805,7907.0
2025-02-11 11:50:00,114.62,114.78,114.61,114.75,13621.0,113.2707,113.4288,113.2608,113.3991,13621.0
2025-02-11 12:00:00,114.75,115.11,114.74,115.04,7115.0,113.3991,113.7549,113.3892,113.6857,7115.0
2025-02-11 12:10:00,115.0,115.06,114.87,114.96,9454.0,113.6462,113.7055,113.5177,113.6067,9454.0
2025-02-11 12:20:00,114.98,115.03,114.83,114.86,7209.0,113.6264,113.6758,113.4782,113.5078,7209.0
2025-02-11 12:30:00,114.87,114.9,114.76,114.81,7638.0,113.5177,113.5474,113.409,113.4584,7638.0
2025-02-11 12:40:00,114.78,114.86,114.71,114.71,7206.0,113.4288,113.5078,113.3596,113.3596,7206.0
2025-02-11 12:50:00,114.73,114.8,114.67,114.7,8534.0,113.3794,113.4485,113.3201,113.3497,8534.0
2025-02-11 13:00:00,114.68,114.77,114.59,114.76,11304.0,113.33,113.4189,113.241,113.409,11304.0
2025-02-11 13:10:00,114.76,114.89,114.75,114.88,8841.0,113.409,113.5375,113.3991,113.5276,8841.0
2025-02-11 13:20:00,114.88,114.88,114.73,114.76,7140.0,113.5276,113.5276,113.3794,113.409,7140.0
2025-02-11 13:30:00,114.77,114.94,114.7,114.94,11475.0,113.4189,113.5869,113.3497,113.5869,11475.0
2025-02-11 13:40:00,114.93,114.98,114.78,114.79,10195.0,113.577,113.6264,113.4288,113.4387,10195.0
2025-02-11 13:50:00,114.8,114.83,114.53,114.54,9910.0,113.4485,113.4782,113.1817,113.1916,9910.0
2025-02-11 14:00:00,114.55,114.59,114.46,114.54,10152.0,113.2015,113.241,113.1125,113.1916,10152.0
2025-02-11 14:10:00,114.59,114.63,114.52,114.56,17164.0,113.241,113.2805,113.1718,113.2114,17164.0
2025-02-11 14:20:00,114.57,114.71,114.57,114.58,7778.0,113.2212,113.3596,113.2212,113.2311,7778.0
2025-02-11 14:30:00,114.57,114.64,114.53,114.61,6356.0,113.2212,113.2904,113.1817,113.2608,6356.0
2025-02-11 14:40:00,114.62,114.7,114.55,114.55,7762.0,113.2707,113.3497,113.2015,113.2015,7762.0
2025-02-11 14:50:00,114.55,114.6,114.48,114.55,9006.0,113.2015,113.2509,113.1323,113.2015,9006.0
2025-02-11 15:00:00,114.57,114.6,114.41,114.43,10064.0,113.2212,113.2509,113.0631,113.0829,10064.0
2025-02-11 15:10:00,114.43,114.56,114.42,114.56,6751.0,113.0829,113.2114,113.073,113.2114,6751.0
2025-02-11 15:20:00,114.53,114.65,114.48,114.65,10918.0,113.1817,113.3003,113.1323,113.3003,10918.0
2025-02-11 15:30:00,114.67,114.95,114.67,114.88,18211.0,113.3201,113.5968,113.3201,113.5276,18211.0
2025-02-11 15:40:00,114.88,114.88,114.74,114.83,22970.0,113.5276,113.5276,113.3892,113.4782,22970.0
2025-02-11 15:50:00,114.85,114.96,114.6,114.92,113821.0,113.4979,113.6067,113.2509,113.5671,113821.0
2025-02-12 09:30:00,113.19,113.54,112.75,113.29,33033.0,111.8575,112.2034,111.4227,111.9563,33033.0
2025-02-12 09:40:00,113.15,113.46,113.15,113.34,22413.0,111.818,112.1243,111.818,112.0057,22413.0
2025-02-12 09:50:00,113.44,113.93,113.39,113.91,25868.0,112.1045,112.5888,112.0551,112.569,25868.0
2025-02-12 10:00:00,113.95,113.98,113.58,113.8,33912.0,112.6085,112.6382,112.2429,112.4603,33912.0
2025-02-12 10:10:00,113.8,113.8,113.63,113.73,14731.0,112.4603,112.4603,112.2923,112.3911,14731.0
2025-02-12 10:20:00,113.76,113.99,113.64,113.89,26885.0,112.4208,112.6481,112.3022,112.5493,26885.0
2025-02-12 10:30:00,113.94,114.15,113.73,114.0,23331.0,112.5987,112.8062,112.3911,112.658,23331.0
2025-02-12 10:40:00,114.0,114.36,113.91,114.25,11124.0,112.658,113.0137,112.569,112.905,11124.0
2025-02-12 10:50:00,114.27,114.27,114.1,114.23,6821.0,112.9248,112.9248,112.7568,112.8852,6821.0
2025-02-12 11:00:00,114.28,114.28,113.87,113.92,22695.0,112.9347,112.9347,112.5295,112.5789,22695.0
2025-02-12 11:10:00,113.89,113.89,113.59,113.64,9359.0,112.5493,112.5493,112.2528,112.3022,9359.0
2025-02-12 11:20:00,113.59,113.6,113.38,113.47,6934.0,112.2528,112.2627,112.0453,112.1342,6934.0
2025-02-12 11:30:00,113.52,113.65,113.42,113.65,14989.0,112.1836,112.3121,112.0848,112.3121,14989.0
2025-02-12 11:40:00,113.65,113.71,113.56,113.71,5585.0,112.3121,112.3714,112.2231,112.3714,5585.0
2025-02-12 11:50:00,113.74,113.97,113.69,113.86,9497.0,112.401,112.6283,112.3516,112.5196,9497.0
2025-02-12 12:00:00,113.86,113.93,113.78,113.89,16427.0,112.5196,112.5888,112.4405,112.5493,16427.0
2025-02-12 12:10:00,113.91,114.36,113.87,114.3,6267.0,112.569,113.0137,112.5295,112.9544,6267.0
2025-02-12 12:20:00,114.35,114.6,114.35,114.54,9997.0,113.0038,113.2509,113.0038,113.1916,9997.0
2025-02-12 12:30:00,114.54,114.64,114.39,114.62,15159.0,113.1916,113.2904,113.0434,113.2707,15159.0
2025-02-12 12:40:00,114.58,114.87,114.52,114.83,16301.0,113.2311,113.5177,113.1718,113.4782,16301.0
2025-02-12 12:50:00,114.81,114.83,114.7,114.83,14207.0,113.4584,113.4782,113.3497,113.4782,14207.0
2025-02-12 13:00:00,114.78,114.94,114.7,114.83,15729.0,113.4288,113.5869,113.3497,113.4782,15729.0
2025-02-12 13:10:00,114.86,114.96,114.82,114.94,5445.0,113.5078,113.6067,113.4683,113.5869,5445.0
2025-02-12 13:20:00,114.94,115.0,114.83,114.89,15617.0,113.5869,113.6462,113.4782,113.5375,15617.0
2025-02-12 13:30:00,114.89,115.04,114.75,114.86,26394.0,113.5375,113.6857,113.3991,113.5078,26394.0
2025-02-12 13:40:00,114.9,114.9,114.73,114.81,18498.0,113.5474,113.5474,113.3794,113.4584,18498.0
2025-02-12 13:50:00,114.84,114.85,114.66,114.75,15452.0,113.4881,113.4979,113.3102,113.3991,15452.0
2025-02-12 14:00:00,114.75,114.99,114.69,114.99,8221.0,113.3991,113.6363,113.3398,113.6363,8221.0
2025-02-12 14:10:00,114.95,115.16,114.91,115.05,42170.0,113.5968,113.8043,113.5572,113.6956,42170.0
2025-02-12 14:20:00,115.07,115.32,115.07,115.26,30589.0,113.7154,113.9624,113.7154,113.9031,30589.0
2025-02-12 14:30:00,115.28,115.5,115.27,115.42,11236.0,113.9229,114.1403,113.913,114.0612,11236.0
2025-02-12 14:40:00,115.38,115.43,115.31,115.43,9892.0,114.0217,114.0711,113.9525,114.0711,9892.0
2025-02-12 14:50:00,115.38,115.41,115.11,115.15,10702.0,114.0217,114.0514,113.7549,113.7944,10702.0
2025-02-12 15:00:00,115.18,115.27,115.09,115.27,11383.0,113.8241,113.913,113.7351,113.913,11383.0
2025-02-12 15:10:00,115.28,115.36,115.09,115.1,22566.0,113.9229,114.0019,113.7351,113.745,22566.0
2025-02-12 15:20:00,115.1,115.33,115.04,115.04,12679.0,113.745,113.9723,113.6857,113.6857,12679.0
2025-02-12 15:30:00,115.09,115.09,114.97,115.02,20690.0,113.7351,113.7351,113.6165,113.6659,20690.0
2025-02-12 15:40:00,115.04,115.05,114.67,114.79,31284.0,113.6857,113.6956,113.3201,113.4387,31284.0
2025-02-12 15:50:00,114.81,115.0,114.68,114.8,126024.0,113.4584,113.6462,113.33,113.4485,126024.0
2025-02-13 09:30:00,115.56,116.32,115.21,115.77,21791.0,114.1996,114.9506,113.8537,114.4071,21791.0
2025-02-13 09:40:00,116.15,116.52,115.46,116.45,25784.0,114.7826,115.1483,114.1008,115.0791,25784.0
2025-02-13 09:50:00,116.42,116.57,116.06,116.28,24229.0,115.0495,115.1977,114.6937,114.9111,24229.0
2025-02-13 10:00:00,116.2,116.7,116.19,116.56,43908.0,114.8321,115.3262,114.8222,115.1878,43908.0
2025-02-13 10:10:00,116.56,116.95,116.55,116.93,15784.0,115.1878,115.5732,115.1779,115.5535,15784.0
2025-02-13 10:20:00,116.7,117.05,116.7,117.01,18458.0,115.3262,115.6721,115.3262,115.6325,18458.0
2025-02-13 10:30:00,116.94,117.08,116.67,117.08,28134.0,115.5633,115.7017,115.2965,115.7017,28134.0
2025-02-13 10:40:00,117.01,117.01,116.54,116.73,28935.0,115.6325,115.6325,115.1681,115.3558,28935.0
2025-02-13 10:50:00,116.74,116.9,116.62,116.69,13684.0,115.3657,115.5238,115.2471,115.3163,13684.0
2025-02-13 11:00:00,116.76,117.1,116.75,117.08,18041.0,115.3855,115.7215,115.3756,115.7017,18041.0
2025-02-13 11:10:00,117.08,117.25,117.07,117.23,23019.0,115.7017,115.8697,115.6918,115.8499,23019.0
2025-02-13 11:20:00,117.26,117.28,117.09,117.16,9877.0,115.8796,115.8993,115.7116,115.7808,9877.0
2025-02-13 11:30:00,117.15,117.39,117.1,117.39,18525.0,115.7709,116.008,115.7215,116.008,18525.0
2025-02-13 11:40:00,117.41,117.41,117.17,117.21,12389.0,116.0278,116.0278,115.7906,115.8302,12389.0
2025-02-13 11:50:00,117.24,117.31,117.14,117.17,10685.0,115.8598,115.929,115.761,115.7906,10685.0
2025-02-13 12:00:00,117.14,117.19,116.91,116.93,13945.0,115.761,115.8104,115.5337,115.5535,13945.0
2025-02-13 12:10:00,116.93,117.1,116.91,117.07,10954.0,115.5535,115.7215,115.5337,115.6918,10954.0
2025-02-13 12:20:00,117.12,117.29,117.12,117.26,12303.0,115.7412,115.9092,115.7412,115.8796,12303.0
2025-02-13 12:30:00,117.21,117.37,117.2,117.37,11936.0,115.8302,115.9883,115.8203,115.9883,11936.0
2025-02-13 12:40:00,117.38,117.38,117.21,117.23,10308.0,115.9982,115.9982,115.8302,115.8499,10308.0
2025-02-13 12:50:00,117.31,117.31,117.08,117.16,7927.0,115.929,115.929,115.7017,115.7808,7927.0
2025-02-13 13:00:00,117.17,117.22,116.99,117.2,25654.0,115.7906,115.84,115.6128,115.8203,25654.0
2025-02-13 13:10:00,117.24,117.57,117.24,117.51,17973.0,115.8598,116.1859,115.8598,116.1266,17973.0
2025-02-13 13:20:00,117.48,117.52,117.27,117.47,10963.0,116.097,116.1365,115.8895,116.0871,10963.0
2025-02-13 13:30:00,117.51,117.51,117.3,117.49,9888.0,116.1266,116.1266,115.9191,116.1069,9888.0
2025-02-13 13:40:00,117.44,117.5,117.28,117.5,14521.0,116.0575,116.1168,115.8993,116.1168,14521.0
2025-02-13 13:50:00,117.45,117.49,117.11,117.26,34130.0,116.0673,116.1069,115.7313,115.8796,34130.0
2025-02-13 14:00:00,117.26,117.6,117.17,117.59,27843.0,115.8796,116.2156,115.7906,116.2057,27843.0
2025-02-13 14:10:00,117.64,117.84,117.54,117.81,54668.0,116.2551,116.4528,116.1563,116.4231,54668.0
2025-02-13 14:20:00,117.81,117.86,117.66,117.78,10890.0,116.4231,116.4725,116.2749,116.3935,10890.0
2025-02-13 14:30:00,117.76,117.98,117.7,117.88,15317.0,116.3737,116.5911,116.3144,116.4923,15317.0
2025-02-13 14:40:00,117.93,117.93,117.68,117.8,12736.0,116.5417,116.5417,116.2946,116.4132,12736.0
2025-02-13 14:50:00,117.8,117.86,117.7,117.75,10693.0,116.4132,116.4725,116.3144,116.3638,10693.0
2025-02-13 15:00:00,117.81,117.92,117.77,117.87,6869.0,116.4231,116.5318,116.3836,116.4824,6869.0
2025-02-13 15:10:00,117.86,117.93,117.79,117.93,19119.0,116.4725,116.5417,116.4033,116.5417,19119.0
2025-02-13 15:20:00,117.91,118.0,117.81,117.99,20123.0,116.5219,116.6109,116.4231,116.601,20123.0
2025-02-13 15:30:00,118.0,118.02,117.76,117.9,21230.0,116.6109,116.6306,116.3737,116.512,21230.0
2025-02-13 15:40:00,117.86,118.02,117.71,117.95,48846.0,116.4725,116.6306,116.3243,116.5615,48846.0
2025-02-13 15:50:00,117.96,118.11,117.82,117.94,167689.0,116.5713,116.7196,116.433,116.5516,167689.0
2025-02-14 09:30:00,118.35,119.0,117.83,118.89,46368.0,116.9567,117.5991,116.4429,117.4904,46368.0
2025-02-14 09:40:00,118.94,119.12,118.79,118.84,17675.0,117.5398,117.7177,117.3916,117.441,17675.0
2025-02-14 09:50:00,118.73,118.83,118.43,118.78,24312.0,117.3323,117.4311,117.0358,117.3817,24312.0
2025-02-14 10:00:00,118.79,118.82,118.2,118.43,20842.0,117.3916,117.4212,116.8085,117.0358,20842.0
2025-02-14 10:10:00,118.41,118.44,118.03,118.11,16453.0,117.016,117.0457,116.6405,116.7196,16453.0
2025-02-14 10:20:00,118.14,118.17,117.84,118.13,19493.0,116.7492,116.7789,116.4528,116.7393,19493.0
2025-02-14 10:30:00,118.14,118.26,117.73,117.86,13204.0,116.7492,116.8678,116.344,116.4725,13204.0
2025-02-14 10:40:00,117.9,118.08,117.84,118.05,10211.0,116.512,116.6899,116.4528,116.6603,10211.0
2025-02-14 10:50:00,118.11,118.21,118.05,118.09,17460.0,116.7196,116.8184,116.6603,116.6998,17460.0
2025-02-14 11:00:00,118.05,118.18,118.03,118.16,12787.0,116.6603,116.7887,116.6405,116.769,12787.0
2025-02-14 11:10:00,118.09,118.28,117.94,118.02,22807.0,116.6998,116.8876,116.5516,116.6306,22807.0
2025-02-14 11:20:00,118.03,118.05,117.92,117.96,10432.0,116.6405,116.6603,116.5318,116.5713,10432.0
2025-02-14 11:30:00,117.92,118.11,117.87,117.91,25536.0,116.5318,116.7196,116.4824,116.5219,25536.0
2025-02-14 11:40:00,117.96,118.06,117.85,118.01,21562.0,116.5713,116.6702,116.4626,116.6207,21562.0
2025-02-14 11:50:00,118.01,118.19,117.9,118.17,9262.0,116.6207,116.7986,116.512,116.7789,9262.0
2025-02-14 12:00:00,118.2,118.28,117.99,118.05,5185.0,116.8085,116.8876,116.601,116.6603,5185.0
2025-02-14 12:10:00,118.03,118.2,117.97,118.2,9405.0,116.6405,116.8085,116.5812,116.8085,9405.0
2025-02-14 12:20:00,118.19,118.23,118.02,118.08,9824.0,116.7986,116.8382,116.6306,116.6899,9824.0
2025-02-14 12:30:00,118.08,118.24,118.06,118.12,13439.0,116.6899,116.848,116.6702,116.7295,13439.0
2025-02-14 12:40:00,118.16,118.21,118.08,118.21,9584.0,116.769,116.8184,116.6899,116.8184,9584.0
2025-02-14 12:50:00,118.21,118.28,118.13,118.2,16191.0,116.8184,116.8876,116.7393,116.8085,16191.0
2025-02-14 13:00:00,118.22,118.22,117.96,118.02,21112.0,116.8283,116.8283,116.5713,116.6306,21112.0
2025-02-14 13:10:00,118.03,118.17,117.98,118.15,8725.0,116.6405,116.7789,116.5911,116.7591,8725.0
2025-02-14 13:20:00,118.15,118.18,118.1,118.13,10214.0,116.7591,116.7887,116.7097,116.7393,10214.0
2025-02-14 13:30:00,118.16,118.25,118.13,118.25,15106.0,116.769,116.8579,116.7393,116.8579,15106.0
2025-02-14 13:40:00,118.26,118.27,118.1,118.27,15631.0,116.8678,116.8777,116.7097,116.8777,15631.0
2025-02-14 13:50:00,118.29,118.29,118.17,118.23,14162.0,116.8975,116.8975,116.7789,116.8382,14162.0
2025-02-14 14:00:00,118.23,118.35,118.19,118.19,9564.0,116.8382,116.9567,116.7986,116.7986,9564.0
2025-02-14 14:10:00,118.27,118.28,118.09,118.13,12399.0,116.8777,116.8876,116.6998,116.7393,12399.0
2025-02-14 14:20:00,118.11,118.2,118.09,118.1,8984.0,116.7196,116.8085,116.6998,116.7097,8984.0
2025-02-14 14:30:00,118.1,118.36,118.1,118.28,19652.0,116.7097,116.9666,116.7097,116.8876,19652.0
2025-02-14 14:40:00,118.28,118.28,118.16,118.16,12836.0,116.8876,116.8876,116.769,116.769,12836.0
2025-02-14 14:50:00,118.16,118.21,118.1,118.15,17225.0,116.769,116.8184,116.7097,116.7591,17225.0
2025-02-14 15:00:00,118.14,118.2,118.02,118.2,22868.0,116.7492,116.8085,116.6306,116.8085,22868.0
2025-02-14 15:10:00,118.21,118.34,118.14,118.22,48242.0,116.8184,116.9469,116.7492,116.8283,48242.0
2025-02-14 15:20:00,118.26,118.27,118.08,118.09,33765.0,116.8678,116.8777,116.6899,116.6998,33765.0
2025-02-14 15:30:00,118.06,118.06,117.83,117.93,33427.0,116.6702,116.6702,116.4429,116.5417,33427.0
2025-02-14 15:40:00,117.93,117.93,117.68,117.78,42730.0,116.5417,116.5417,116.2946,116.3935,42730.0
2025-02-14 15:50:00,117.79,117.86,117.69,117.75,116870.0,116.4033,116.4725,116.3045,116.3638,116870.0
2025-02-18 09:30:00,117.71,117.92,117.3,117.55,38126.0,116.3243,116.5318,115.9191,116.1662,38126.0
2025-02-18 09:40:00,117.55,118.0,117.29,117.89,17328.0,116.1662,116.6109,115.9092,116.5022,17328.0
2025-02-18 09:50:00,117.89,117.98,117.51,117.62,20808.0,116.5022,116.5911,116.1266,116.2353,20808.0
2025-02-18 10:00:00,117.54,117.95,117.53,117.72,25192.0,116.1563,116.5615,116.1464,116.3342,25192.0
2025-02-18 10:10:00,117.66,118.25,117.64,118.21,12036.0,116.2749,116.8579,116.2551,116.8184,12036.0
2025-02-18 10:20:00,118.27,118.44,118.16,118.38,13381.0,116.8777,117.0457,116.769,116.9864,13381.0
2025-02-18 10:30:00,118.45,118.65,118.3,118.59,9744.0,117.0556,117.2532,116.9073,117.1939,9744.0
2025-02-18 10:40:00,118.63,118.81,118.6,118.8,14257.0,117.2334,117.4113,117.2038,117.4014,14257.0
2025-02-18 10:50:00,118.83,118.97,118.75,118.97,16575.0,117.4311,117.5694,117.352,117.5694,16575.0
2025-02-18 11:00:00,118.97,119.0,118.7,118.83,27433.0,117.5694,117.5991,117.3026,117.4311,27433.0
2025-02-18 11:10:00,118.85,119.01,118.71,118.74,18643.0,117.4509,117.609,117.3125,117.3422,18643.0
2025-02-18 11:20:00,118.71,118.82,118.65,118.76,25354.0,117.3125,117.4212,117.2532,117.3619,25354.0
2025-02-18 11:30:00,118.76,118.81,118.69,118.74,9358.0,117.3619,117.4113,117.2927,117.3422,9358.0
2025-02-18 11:40:00,118.74,118.76,118.54,118.56,30349.0,117.3422,117.3619,117.1445,117.1643,30349.0
2025-02-18 11:50:00,118.58,118.58,118.43,118.53,18856.0,117.184,117.184,117.0358,117.1346,18856.0
2025-02-18 12:00:00,118.57,118.57,118.43,118.51,16237.0,117.1742,117.1742,117.0358,117.1149,16237.0
2025-02-18 12:10:00,118.5,118.75,118.48,118.74,8922.0,117.105,117.352,117.0852,117.3422,8922.0
2025-02-18 12:20:00,118.74,118.82,118.68,118.72,22129.0,117.3422,117.4212,117.2829,117.3224,22129.0
2025-02-18 12:30:00,118.69,118.81,118.63,118.64,10276.0,117.2927,117.4113,117.2334,117.2433,10276.0
2025-02-18 12:40:00,118.64,118.72,118.56,118.69,15585.0,117.2433,117.3224,117.1643,117.2927,15585.0
2025-02-18 12:50:00,118.72,118.81,118.7,118.72,5601.0,117.3224,117.4113,117.3026,117.3224,5601.0
2025-02-18 13:00:00,118.73,118.8,118.69,118.79,11385.0,117.3323,117.4014,117.2927,117.3916,11385.0
2025-02-18 13:10:00,118.77,118.88,118.73,118.73,12742.0,117.3718,117.4805,117.3323,117.3323,12742.0
2025-02-18 13:20:00,118.73,118.78,118.54,118.59,26607.0,117.3323,117.3817,117.1445,117.1939,26607.0
2025-02-18 13:30:00,118.59,118.66,118.53,118.66,16176.0,117.1939,117.2631,117.1346,117.2631,16176.0
2025-02-18 13:40:00,118.65,118.71,118.43,118.47,14373.0,117.2532,117.3125,117.0358,117.0753,14373.0
2025-02-18 13:50:00,118.47,118.64,118.44,118.51,23717.0,117.0753,117.2433,117.0457,117.1149,23717.0
2025-02-18 14:00:00,118.49,118.7,118.49,118.69,12573.0,117.0951,117.3026,117.0951,117.2927,12573.0
2025-02-18 14:10:00,118.7,118.75,118.54,118.55,19156.0,117.3026,117.352,117.1445,117.1544,19156.0
2025-02-18 14:20:00,118.56,118.67,118.55,118.57,8902.0,117.1643,117.273,117.1544,117.1742,8902.0
2025-02-18 14:30:00,118.57,118.72,118.54,118.64,16236.0,117.1742,117.3224,117.1445,117.2433,16236.0
2025-02-18 14:40:00,118.63,118.84,118.63,118.84,9057.0,117.2334,117.441,117.2334,117.441,9057.0
2025-02-18 14:50:00,118.83,118.83,118.64,118.65,13635.0,117.4311,117.4311,117.2433,117.2532,13635.0
2025-02-18 15:00:00,118.64,118.65,118.45,118.45,10000.0,117.2433,117.2532,117.0556,117.0556,10000.0
2025-02-18 15:10:00,118.45,118.53,118.43,118.53,15498.0,117.0556,117.1346,117.0358,117.1346,15498.0
2025-02-18 15:20:00,118.51,118.69,118.49,118.68,12043.0,117.1149,117.2927,117.0951,117.2829,12043.0
2025-02-18 15:30:00,118.68,118.89,118.67,118.87,31555.0,117.2829,117.4904,117.273,117.4706,31555.0
2025-02-18 15:40:00,118.87,119.04,118.82,119.04,25486.0,117.4706,117.6386,117.4212,117.6386,25486.0
2025-02-18 15:50:00,119.07,119.29,118.95,119.26,160824.0,117.6683,117.8857,117.5497,117.856,160824.0
2025-02-19 09:30:00,116.5,117.86,116.5,117.31,52229.0,115.1285,116.4725,115.1285,115.929,52229.0
2025-02-19 09:40:00,117.31,117.45,116.69,116.85,13309.0,115.929,116.0673,115.3163,115.4744,13309.0
2025-02-19 09:50:00,116.85,117.05,116.67,116.97,21730.0,115.4744,115.6721,115.2965,115.593,21730.0
2025-02-19 10:00:00,117.0,117.96,116.94,117.9,27078.0,115.6226,116.5713,115.5633,116.512,27078.0
2025-02-19 10:10:00,117.81,118.0,117.46,117.46,18400.0,116.4231,116.6109,116.0772,116.0772,18400.0
2025-02-19 10:20:00,117.46,117.53,116.93,117.01,27322.0,116.0772,116.1464,115.5535,115.6325,27322.0
2025-02-19 10:30:00,117.0,117.26,116.95,117.21,23725.0,115.6226,115.8796,115.5732,115.8302,23725.0
2025-02-19 10:40:00,117.23,117.23,116.38,116.39,30495.0,115.8499,115.8499,115.0099,115.0198,30495.0
2025-02-19 10:50:00,116.42,116.42,116.16,116.31,15817.0,115.0495,115.0495,114.7925,114.9408,15817.0
2025-02-19 11:00:00,116.31,116.53,116.11,116.36,34911.0,114.9408,115.1582,114.7431,114.9902,34911.0
2025-02-19 11:10:00,116.36,116.37,116.21,116.22,17806.0,114.9902,115.0001,114.8419,114.8518,17806.0
2025-02-19 11:20:00,116.21,116.32,116.11,116.15,36615.0,114.8419,114.9506,114.7431,114.7826,36615.0
2025-02-19 11:30:00,116.16,116.26,115.92,115.93,12694.0,114.7925,114.8914,114.5554,114.5652,12694.0
2025-02-19 11:40:00,115.93,116.02,115.7,115.7,13249.0,114.5652,114.6542,114.3379,114.3379,13249.0
2025-02-19 11:50:00,115.7,115.87,115.59,115.63,18899.0,114.3379,114.5059,114.2292,114.2688,18899.0
2025-02-19 12:00:00,115.64,115.7,115.51,115.54,20183.0,114.2786,114.3379,114.1502,114.1798,20183.0
2025-02-19 12:10:00,115.53,115.71,115.45,115.64,26690.0,114.1699,114.3478,114.0909,114.2786,26690.0
2025-02-19 12:20:00,115.62,115.78,115.6,115.77,24651.0,114.2589,114.417,114.2391,114.4071,24651.0
2025-02-19 12:30:00,115.77,115.87,115.77,115.84,13526.0,114.4071,114.5059,114.4071,114.4763,13526.0
2025-02-19 12:40:00,115.87,115.94,115.71,115.82,15256.0,114.5059,114.5751,114.3478,114.4565,15256.0
2025-02-19 12:50:00,115.86,116.01,115.82,116.0,8334.0,114.4961,114.6443,114.4565,114.6344,8334.0
2025-02-19 13:00:00,116.0,116.08,115.99,116.0,9973.0,114.6344,114.7135,114.6245,114.6344,9973.0
2025-02-19 13:10:00,116.01,116.07,115.88,116.05,8009.0,114.6443,114.7036,114.5158,114.6838,8009.0
2025-02-19 13:20:00,116.0,116.03,115.97,115.97,8191.0,114.6344,114.6641,114.6048,114.6048,8191.0
2025-02-19 13:30:00,115.97,116.08,115.96,116.01,8164.0,114.6048,114.7135,114.5949,114.6443,8164.0
2025-02-19 13:40:00,115.99,116.19,115.99,116.19,6688.0,114.6245,114.8222,114.6245,114.8222,6688.0
2025-02-19 13:50:00,116.22,116.23,115.96,116.14,12368.0,114.8518,114.8617,114.5949,114.7728,12368.0
2025-02-19 14:00:00,116.17,116.27,116.09,116.2,27065.0,114.8024,114.9012,114.7234,114.8321,27065.0
2025-02-19 14:10:00,116.22,116.59,116.21,116.59,11685.0,114.8518,115.2175,114.8419,115.2175,11685.0
2025-02-19 14:20:00,116.61,116.62,116.52,116.6,9771.0,115.2372,115.2471,115.1483,115.2273,9771.0
2025-02-19 14:30:00,116.57,116.62,116.38,116.42,35972.0,115.1977,115.2471,115.0099,115.0495,35972.0
2025-02-19 14:40:00,116.36,116.55,116.29,116.53,17351.0,114.9902,115.1779,114.921,115.1582,17351.0
2025-02-19 14:50:00,116.54,116.63,116.49,116.56,11085.0,115.1681,115.257,115.1186,115.1878,11085.0
2025-02-19 15:00:00,116.56,116.65,116.54,116.6,7745.0,115.1878,115.2768,115.1681,115.2273,7745.0
2025-02-19 15:10:00,116.59,116.68,116.48,116.6,10288.0,115.2175,115.3064,115.1088,115.2273,10288.0
2025-02-19 15:20:00,116.6,116.78,116.53,116.74,13714.0,115.2273,115.4052,115.1582,115.3657,13714.0
2025-02-19 15:30:00,116.7,116.91,116.66,116.76,19882.0,115.3262,115.5337,115.2866,115.3855,19882.0
2025-02-19 15:40:00,116.71,116.77,116.66,116.76,27675.0,115.3361,115.3953,115.2866,115.3855,27675.0
2025-02-19 15:50:00,116.79,116.99,116.53,116.79,141959.0,115.4151,115.6128,115.1582,115.4151,141959.0
2025-02-20 09:30:00,116.66,116.7,116.18,116.7,14681.0,115.2866,115.3262,114.8123,115.3262,14681.0
2025-02-20 09:40:00,116.55,116.68,116.39,116.39,9914.0,115.1779,115.3064,115.0198,115.0198,9914.0
2025-02-20 09:50:00,116.36,116.69,116.34,116.69,27480.0,114.9902,115.3163,114.9704,115.3163,27480.0
2025-02-20 10:00:00,116.69,116.83,116.45,116.49,7911.0,115.3163,115.4546,115.0791,115.1186,7911.0
2025-02-20 10:10:00,116.47,116.49,116.06,116.06,4842.0,115.0989,115.1186,114.6937,114.6937,4842.0
2025-02-20 10:20:00,116.16,116.23,116.06,116.2,9115.0,114.7925,114.8617,114.6937,114.8321,9115.0
2025-02-20 10:30:00,116.2,116.31,116.1,116.14,8803.0,114.8321,114.9408,114.7332,114.7728,8803.0
2025-02-20 10:40:00,116.15,116.79,116.15,116.74,8335.0,114.7826,115.4151,114.7826,115.3657,8335.0
2025-02-20 10:50:00,116.75,116.75,116.63,116.63,7665.0,115.3756,115.3756,115.257,115.257,7665.0
2025-02-20 11:00:00,116.63,116.89,116.6,116.83,11134.0,115.257,115.5139,115.2273,115.4546,11134.0
2025-02-20 11:10:00,116.87,116.87,116.65,116.8,10892.0,115.4942,115.4942,115.2768,115.425,10892.0
2025-02-20 11:20:00,116.82,116.86,116.71,116.83,11195.0,115.4448,115.4843,115.3361,115.4546,11195.0
2025-02-20 11:30:00,116.82,116.97,116.75,116.88,50685.0,115.4448,115.593,115.3756,115.5041,50685.0
2025-02-20 11:40:00,116.97,117.04,116.81,116.9,29682.0,115.593,115.6622,115.4349,115.5238,29682.0
2025-02-20 11:50:00,116.87,116.92,116.75,116.88,42529.0,115.4942,115.5436,115.3756,115.5041,42529.0
2025-02-20 12:00:00,116.82,117.08,116.82,117.07,7332.0,115.4448,115.7017,115.4448,115.6918,7332.0
2025-02-20 12:10:00,117.04,117.27,117.01,117.25,6999.0,115.6622,115.8895,115.6325,115.8697,6999.0
2025-02-20 12:20:00,117.22,117.31,117.17,117.27,5922.0,115.84,115.929,115.7906,115.8895,5922.0
2025-02-20 12:30:00,117.31,117.33,117.24,117.25,2313.0,115.929,115.9488,115.8598,115.8697,2313.0
2025-02-20 12:40:00,117.28,117.43,117.23,117.38,4291.0,115.8993,116.0476,115.8499,115.9982,4291.0
2025-02-20 12:50:00,117.38,117.46,117.37,117.44,2285.0,115.9982,116.0772,115.9883,116.0575,2285.0
2025-02-20 13:00:00,117.39,117.52,117.33,117.52,7555.0,116.008,116.1365,115.9488,116.1365,7555.0
2025-02-20 13:10:00,117.52,117.6,117.44,117.6,9427.0,116.1365,116.2156,116.0575,116.2156,9427.0
2025-02-20 13:20:00,117.53,117.59,117.5,117.59,3566.0,116.1464,116.2057,116.1168,116.2057,3566.0
2025-02-20 13:30:00,117.58,117.74,117.55,117.73,4745.0,116.1958,116.3539,116.1662,116.344,4745.0
2025-02-20 13:40:00,117.7,117.7,117.61,117.64,8502.0,116.3144,116.3144,116.2255,116.2551,8502.0
2025-02-20 13:50:00,117.61,117.83,117.53,117.82,18680.0,116.2255,116.4429,116.1464,116.433,18680.0
2025-02-20 14:00:00,117.82,117.82,117.57,117.59,9680.0,116.433,116.433,116.1859,116.2057,9680.0
2025-02-20 14:10:00,117.6,117.64,117.5,117.54,10909.0,116.2156,116.2551,116.1168,116.1563,10909.0
2025-02-20 14:20:00,117.55,117.72,117.55,117.72,8139.0,116.1662,116.3342,116.1662,116.3342,8139.0
2025-02-20 14:30:00,117.72,117.76,117.57,117.67,13922.0,116.3342,116.3737,116.1859,116.2848,13922.0
2025-02-20 14:40:00,117.62,117.67,117.56,117.65,7511.0,116.2353,116.2848,116.176,116.265,7511.0
2025-02-20 14:50:00,117.64,117.67,117.48,117.58,12808.0,116.2551,116.2848,116.097,116.1958,12808.0
2025-02-20 15:00:00,117.58,117.58,117.36,117.41,10955.0,116.1958,116.1958,115.9784,116.0278,10955.0
2025-02-20 15:10:00,117.38,117.46,117.33,117.34,24105.0,115.9982,116.0772,115.9488,115.9586,24105.0
2025-02-20 15:20:00,117.37,117.57,117.35,117.57,15710.0,115.9883,116.1859,115.9685,116.1859,15710.0
2025-02-20 15:30:00,117.57,117.67,117.55,117.67,21349.0,116.1859,116.2848,116.1662,116.2848,21349.0
2025-02-20 15:40:00,117.67,117.92,117.63,117.92,33352.0,116.2848,116.5318,116.2452,116.5318,33352.0
2025-02-20 15:50:00,117.95,118.11,117.82,117.96,169386.0,116.5615,116.7196,116.433,116.5713,169386.0
2025-02-21 09:30:00,117.55,117.82,117.48,117.62,43362.0,116.8543,117.1227,116.7847,116.9238,43362.0
2025-02-21 09:40:00,117.62,117.83,117.07,117.1,31156.0,116.9238,117.1326,116.3771,116.4069,31156.0
2025-02-21 09:50:00,117.08,117.39,117.0,117.39,10416.0,116.387,116.6952,116.3075,116.6952,10416.0
2025-02-21 10:00:00,117.35,117.47,116.94,117.45,32674.0,116.6554,116.7747,116.2479,116.7548,32674.0
2025-02-21 10:10:00,117.42,117.74,117.17,117.7,51463.0,116.725,117.0431,116.4765,117.0034,51463.0
2025-02-21 10:20:00,117.7,117.73,117.49,117.6,31430.0,117.0034,117.0332,116.7946,116.904,31430.0
2025-02-21 10:30:00,117.6,117.81,117.6,117.7,28195.0,116.904,117.1127,116.904,117.0034,28195.0
2025-02-21 10:40:00,117.71,117.82,117.6,117.63,10219.0,117.0133,117.1227,116.904,116.9338,10219.0
2025-02-21 10:50:00,117.65,117.68,117.48,117.5,60484.0,116.9537,116.9835,116.7847,116.8046,60484.0
2025-02-21 11:00:00,117.5,117.66,117.39,117.52,35369.0,116.8046,116.9636,116.6952,116.8244,35369.0
2025-02-21 11:10:00,117.52,117.75,117.51,117.74,26662.0,116.8244,117.0531,116.8145,117.0431,26662.0
2025-02-21 11:20:00,117.74,117.8,117.57,117.58,27088.0,117.0431,117.1028,116.8741,116.8841,27088.0
2025-02-21 11:30:00,117.57,117.58,117.1,117.56,154924.0,116.8741,116.8841,116.4069,116.8642,154924.0
2025-02-21 11:40:00,117.6,117.67,117.43,117.43,6661.0,116.904,116.9735,116.735,116.735,6661.0
2025-02-21 11:50:00,117.49,117.53,117.28,117.33,6461.0,116.7946,116.8344,116.5859,116.6356,6461.0
2025-02-21 12:00:00,117.3,117.38,117.2,117.2,39445.0,116.6057,116.6853,116.5063,116.5063,39445.0
2025-02-21 12:10:00,117.23,117.25,116.9,117.13,150654.0,116.5362,116.556,116.2081,116.4367,150654.0
2025-02-21 12:20:00,117.11,117.11,116.86,116.9,7583.0,116.4169,116.4169,116.1683,116.2081,7583.0
2025-02-21 12:30:00,116.9,116.92,116.64,116.65,5498.0,116.2081,116.228,115.9496,115.9596,5498.0
2025-02-21 12:40:00,116.66,116.78,116.6,116.73,6937.0,115.9695,116.0888,115.9099,116.0391,6937.0
2025-02-21 12:50:00,116.73,116.78,116.52,116.52,27886.0,116.0391,116.0888,115.8304,115.8304,27886.0
2025-02-21 13:00:00,116.48,116.48,116.21,116.26,5718.0,115.7906,115.7906,115.5222,115.5719,5718.0
2025-02-21 13:10:00,116.2,116.4,116.1,116.37,13805.0,115.5122,115.7111,115.4128,115.6812,13805.0
2025-02-21 13:20:00,116.32,116.39,116.02,116.02,9152.0,115.6315,115.7011,115.3333,115.3333,9152.0
2025-02-21 13:30:00,115.99,115.99,115.66,115.66,6756.0,115.3035,115.3035,114.9754,114.9754,6756.0
2025-02-21 13:40:00,115.66,115.7,115.41,115.41,5957.0,114.9754,115.0152,114.7269,114.7269,5957.0
2025-02-21 13:50:00,115.41,115.48,115.12,115.19,13388.0,114.7269,114.7965,114.4386,114.5082,13388.0
2025-02-21 14:00:00,115.15,115.17,114.82,114.89,20860.0,114.4685,114.4883,114.1404,114.21,20860.0
2025-02-21 14:10:00,114.93,114.97,114.66,114.84,14616.0,114.2498,114.2895,113.9814,114.1603,14616.0
2025-02-21 14:20:00,114.75,114.79,114.36,114.5,21287.0,114.0708,114.1106,113.6831,113.8223,21287.0
2025-02-21 14:30:00,114.52,114.66,114.49,114.58,13549.0,113.8422,113.9814,113.8124,113.9018,13549.0
2025-02-21 14:40:00,114.59,114.65,114.42,114.5,26994.0,113.9118,113.9714,113.7428,113.8223,26994.0
2025-02-21 14:50:00,114.53,114.69,114.41,114.45,36043.0,113.8521,114.0112,113.7328,113.7726,36043.0
2025-02-21 15:00:00,114.42,114.57,114.29,114.42,23098.0,113.7428,113.8919,113.6136,113.7428,23098.0
2025-02-21 15:10:00,114.42,114.61,114.35,114.49,35724.0,113.7428,113.9317,113.6732,113.8124,35724.0
2025-02-21 15:20:00,114.48,114.76,114.45,114.63,18426.0,113.8024,114.0808,113.7726,113.9515,18426.0
2025-02-21 15:30:00,114.66,115.04,114.63,114.94,87004.0,113.9814,114.3591,113.9515,114.2597,87004.0
2025-02-21 15:40:00,114.96,115.21,114.68,114.68,80390.0,114.2796,114.5281,114.0012,114.0012,80390.0
2025-02-21 15:50:00,114.79,114.94,114.68,114.79,153828.0,114.1106,114.2597,114.0012,114.1106,153828.0
2025-02-24 09:30:00,115.04,115.2,113.93,113.95,27832.0,114.3591,114.5182,113.2557,113.2756,27832.0
2025-02-24 09:40:00,114.03,114.41,114.02,114.24,6131.0,113.3551,113.7328,113.3451,113.5638,6131.0
2025-02-24 09:50:00,114.3,114.79,114.3,114.78,10366.0,113.6235,114.1106,113.6235,114.1007,10366.0
2025-02-24 10:00:00,114.68,114.94,114.6,114.78,39305.0,114.0012,114.2597,113.9217,114.1007,39305.0
2025-02-24 10:10:00,114.74,114.92,114.7,114.83,8659.0,114.0609,114.2398,114.0211,114.1504,8659.0
2025-02-24 10:20:00,114.87,115.15,114.87,114.91,24031.0,114.1901,114.4685,114.1901,114.2299,24031.0
2025-02-24 10:30:00,114.87,114.88,114.56,114.66,14794.0,114.1901,114.2001,113.882,113.9814,14794.0
2025-02-24 10:40:00,114.56,114.75,114.51,114.75,11111.0,113.882,114.0708,113.8322,114.0708,11111.0
2025-02-24 10:50:00,114.84,114.89,114.53,114.55,6430.0,114.1603,114.21,113.8521,113.872,6430.0
2025-02-24 11:00:00,114.54,114.69,114.51,114.57,10194.0,113.8621,114.0112,113.8322,113.8919,10194.0
2025-02-24 11:10:00,114.58,114.73,114.48,114.56,12919.0,113.9018,114.0509,113.8024,113.882,12919.0
2025-02-24 11:20:00,114.57,114.62,114.42,114.55,9679.0,113.8919,113.9416,113.7428,113.872,9679.0
2025-02-24 11:30:00,114.6,114.72,114.53,114.53,11559.0,113.9217,114.041,113.8521,113.8521,11559.0
2025-02-24 11:40:00,114.54,114.56,114.25,114.48,9185.0,113.8621,113.882,113.5738,113.8024,9185.0
2025-02-24 11:50:00,114.5,114.54,114.29,114.29,3789.0,113.8223,113.8621,113.6136,113.6136,3789.0
2025-02-24 12:00:00,114.31,114.37,114.25,114.3,5289.0,113.6334,113.6931,113.5738,113.6235,5289.0
2025-02-24 12:10:00,114.29,114.29,114.11,114.14,18575.0,113.6136,113.6136,113.4346,113.4644,18575.0
2025-02-24 12:20:00,114.17,114.2,114.04,114.09,12231.0,113.4943,113.5241,113.365,113.4147,12231.0
2025-02-24 12:30:00,114.12,114.31,114.09,114.27,20827.0,113.4446,113.6334,113.4147,113.5937,20827.0
2025-02-24 12:40:00,114.25,114.42,114.22,114.35,3537.0,113.5738,113.7428,113.544,113.6732,3537.0
2025-02-24 12:50:00,114.33,114.33,114.16,114.17,12194.0,113.6533,113.6533,113.4843,113.4943,12194.0
2025-02-24 13:00:00,114.13,114.14,114.01,114.08,16884.0,113.4545,113.4644,113.3352,113.4048,16884.0
2025-02-24 13:10:00,114.09,114.12,114.0,114.11,11712.0,113.4147,113.4446,113.3253,113.4346,11712.0
2025-02-24 13:20:00,114.11,114.15,113.97,114.01,6919.0,113.4346,113.4744,113.2954,113.3352,6919.0
2025-02-24 13:30:00,113.99,114.32,113.98,114.28,22007.0,113.3153,113.6434,113.3054,113.6036,22007.0
2025-02-24 13:40:00,114.28,114.28,113.96,113.96,6500.0,113.6036,113.6036,113.2855,113.2855,6500.0
2025-02-24 13:50:00,113.94,114.05,113.93,113.95,9505.0,113.2656,113.375,113.2557,113.2756,9505.0
2025-02-24 14:00:00,113.93,114.03,113.91,113.99,10990.0,113.2557,113.3551,113.2358,113.3153,10990.0
2025-02-24 14:10:00,113.99,113.99,113.8,113.84,10836.0,113.3153,113.3153,113.1265,113.1662,10836.0
2025-02-24 14:20:00,113.83,113.96,113.82,113.9,5269.0,113.1563,113.2855,113.1463,113.2259,5269.0
2025-02-24 14:30:00,113.92,114.02,113.89,113.95,9479.0,113.2457,113.3451,113.2159,113.2756,9479.0
2025-02-24 14:40:00,113.95,114.0,113.92,113.95,6412.0,113.2756,113.3253,113.2457,113.2756,6412.0
2025-02-24 14:50:00,113.95,114.0,113.87,113.93,10259.0,113.2756,113.3253,113.196,113.2557,10259.0
2025-02-24 15:00:00,113.93,114.01,113.88,113.95,14052.0,113.2557,113.3352,113.206,113.2756,14052.0
2025-02-24 15:10:00,113.94,113.98,113.78,113.83,14348.0,113.2656,113.3054,113.1066,113.1563,14348.0
2025-02-24 15:20:00,113.81,113.87,113.62,113.63,10933.0,113.1364,113.196,112.9475,112.9575,10933.0
2025-02-24 15:30:00,113.64,113.84,113.61,113.71,28166.0,112.9674,113.1662,112.9376,113.037,28166.0
2025-02-24 15:40:00,113.67,113.9,113.61,113.78,30371.0,112.9972,113.2259,112.9376,113.1066,30371.0
2025-02-24 15:50:00,113.8,113.89,113.46,113.55,93256.0,113.1265,113.2159,112.7885,112.8779,93256.0
2025-02-25 09:30:00,114.32,115.0,113.75,114.89,64993.0,113.6434,114.3193,113.0767,114.21,64993.0
2025-02-25 09:40:00,114.97,115.39,114.8,114.95,20916.0,114.2895,114.707,114.1205,114.2696,20916.0
2025-02-25 09:50:00,114.95,115.13,114.48,114.69,56141.0,114.2696,114.4486,113.8024,114.0112,56141.0
2025-02-25 10:00:00,114.58,114.63,113.88,113.88,44000.0,113.9018,113.9515,113.206,113.206,44000.0
2025-02-25 10:10:00,113.84,114.13,113.72,113.96,14999.0,113.1662,113.4545,113.0469,113.2855,14999.0
2025-02-25 10:20:00,114.0,114.03,113.65,113.73,22481.0,113.3253,113.3551,112.9773,113.0569,22481.0
2025-02-25 10:30:00,113.73,113.73,113.5,113.64,12255.0,113.0569,113.0569,112.8282,112.9674,12255.0
2025-02-25 10:40:00,113.64,114.1,113.62,113.96,20897.0,112.9674,113.4247,112.9475,113.2855,20897.0
2025-02-25 10:50:00,113.98,114.3,113.89,114.11,14135.0,113.3054,113.6235,113.2159,113.4346,14135.0
2025-02-25 11:00:00,114.11,114.38,113.94,114.16,31357.0,113.4346,113.703,113.2656,113.4843,31357.0
2025-02-25 11:10:00,114.08,114.41,114.08,114.22,19985.0,113.4048,113.7328,113.4048,113.544,19985.0
2025-02-25 11:20:00,114.26,114.42,114.1,114.15,18695.0,113.5837,113.7428,113.4247,113.4744,18695.0
2025-02-25 11:30:00,114.15,114.19,113.99,114.18,15127.0,113.4744,113.5141,113.3153,113.5042,15127.0
2025-02-25 11:40:00,114.13,114.24,113.98,114.2,21084.0,113.4545,113.5638,113.3054,113.5241,21084.0
2025-02-25 11:50:00,114.15,114.29,114.12,114.16,17847.0,113.4744,113.6136,113.4446,113.4843,17847.0
2025-02-25 12:00:00,114.17,114.22,113.91,113.98,13803.0,113.4943,113.544,113.2358,113.3054,13803.0
2025-02-25 12:10:00,114.03,114.24,113.98,114.21,18019.0,113.3551,113.5638,113.3054,113.534,18019.0
2025-02-25 12:20:00,114.24,114.31,114.16,114.3,19200.0,113.5638,113.6334,113.4843,113.6235,19200.0
2025-02-25 12:30:00,114.37,114.49,114.34,114.42,13195.0,113.6931,113.8124,113.6633,113.7428,13195.0
2025-02-25 12:40:00,114.47,114.62,114.42,114.58,12598.0,113.7925,113.9416,113.7428,113.9018,12598.0
2025-02-25 12:50:00,114.63,114.8,114.58,114.71,21949.0,113.9515,114.1205,113.9018,114.0311,21949.0
2025-02-25 13:00:00,114.71,114.83,114.61,114.69,15299.0,114.0311,114.1504,113.9317,114.0112,15299.0
2025-02-25 13:10:00,114.64,114.71,114.54,114.7,8655.0,113.9615,114.0311,113.8621,114.0211,8655.0
2025-02-25 13:20:00,114.68,114.69,114.42,114.42,10440.0,114.0012,114.0112,113.7428,113.7428,10440.0
2025-02-25 13:30:00,114.45,114.59,114.43,114.51,18387.0,113.7726,113.9118,113.7527,113.8322,18387.0
2025-02-25 13:40:00,114.51,114.59,114.44,114.52,17486.0,113.8322,113.9118,113.7627,113.8422,17486.0
2025-02-25 13:50:00,114.5,114.58,114.28,114.28,28370.0,113.8223,113.9018,113.6036,113.6036,28370.0
2025-02-25 14:00:00,114.24,114.32,114.01,114.01,18970.0,113.5638,113.6434,113.3352,113.3352,18970.0
2025-02-25 14:10:00,114.01,114.07,113.74,113.88,39694.0,113.3352,113.3949,113.0668,113.206,39694.0
2025-02-25 14:20:00,113.88,113.91,113.78,113.88,19092.0,113.206,113.2358,113.1066,113.206,19092.0
2025-02-25 14:30:00,113.88,114.19,113.86,114.15,27993.0,113.206,113.5141,113.1861,113.4744,27993.0
2025-02-25 14:40:00,114.17,114.28,114.12,114.26,29911.0,113.4943,113.6036,113.4446,113.5837,29911.0
2025-02-25 14:50:00,114.25,114.3,114.18,114.28,19284.0,113.5738,113.6235,113.5042,113.6036,19284.0
2025-02-25 15:00:00,114.29,114.52,114.21,114.45,18726.0,113.6136,113.8422,113.534,113.7726,18726.0
2025-02-25 15:10:00,114.46,114.71,114.46,114.61,36740.0,113.7825,114.0311,113.7825,113.9317,36740.0
2025-02-25 15:20:00,114.62,114.86,114.58,114.61,20366.0,113.9416,114.1802,113.9018,113.9317,20366.0
2025-02-25 15:30:00,114.61,114.73,114.47,114.5,20001.0,113.9317,114.0509,113.7925,113.8223,20001.0
2025-02-25 15:40:00,114.48,114.58,114.33,114.49,29462.0,113.8024,113.9018,113.6533,113.8124,29462.0
2025-02-25 15:50:00,114.5,114.56,114.23,114.36,121115.0,113.8223,113.882,113.5539,113.6831,121115.0
2025-02-26 09:30:00,114.73,114.81,113.61,114.2,34948.0,114.0509,114.1305,112.9376,113.5241,34948.0
2025-02-26 09:40:00,114.08,114.6,114.01,114.59,10698.0,113.4048,113.9217,113.3352,113.9118,10698.0
2025-02-26 09:50:00,114.58,114.84,114.58,114.69,9348.0,113.9018,114.1603,113.9018,114.0112,9348.0
2025-02-26 10:00:00,114.79,115.28,114.58,115.2,15911.0,114.1106,114.5977,113.9018,114.5182,15911.0
2025-02-26 10:10:00,115.21,115.36,114.96,114.97,17720.0,114.5281,114.6772,114.2796,114.2895,17720.0
2025-02-26 10:20:00,114.92,114.95,114.72,114.95,6174.0,114.2398,114.2696,114.041,114.2696,6174.0
2025-02-26 10:30:00,114.91,115.01,114.67,114.93,16443.0,114.2299,114.3293,113.9913,114.2498,16443.0
2025-02-26 10:40:00,114.93,115.14,114.84,115.14,7025.0,114.2498,114.4585,114.1603,114.4585,7025.0
2025-02-26 10:50:00,115.11,115.36,115.04,115.19,20531.0,114.4287,114.6772,114.3591,114.5082,20531.0
2025-02-26 11:00:00,115.29,115.73,115.29,115.65,12092.0,114.6076,115.045,114.6076,114.9655,12092.0
2025-02-26 11:10:00,115.6,115.79,115.49,115.52,12181.0,114.9158,115.1047,114.8064,114.8363,12181.0
2025-02-26 11:20:00,115.43,115.75,115.43,115.49,39478.0,114.7468,115.0649,114.7468,114.8064,39478.0
2025-02-26 11:30:00,115.48,115.61,115.38,115.55,11225.0,114.7965,114.9257,114.6971,114.8661,11225.0
2025-02-26 11:40:00,115.48,115.5,115.31,115.32,8614.0,114.7965,114.8164,114.6275,114.6375,8614.0
2025-02-26 11:50:00,115.34,115.38,115.16,115.17,11486.0,114.6573,114.6971,114.4784,114.4883,11486.0
2025-02-26 12:00:00,115.21,115.36,115.15,115.32,23749.0,114.5281,114.6772,114.4685,114.6375,23749.0
2025-02-26 12:10:00,115.29,115.48,115.21,115.25,4517.0,114.6076,114.7965,114.5281,114.5679,4517.0
2025-02-26 12:20:00,115.15,115.26,115.14,115.26,4799.0,114.4685,114.5778,114.4585,114.5778,4799.0
2025-02-26 12:30:00,115.29,115.35,115.1,115.13,11084.0,114.6076,114.6673,114.4188,114.4486,11084.0
2025-02-26 12:40:00,115.15,115.25,115.12,115.22,11440.0,114.4685,114.5679,114.4386,114.538,11440.0
2025-02-26 12:50:00,115.16,115.21,114.92,114.93,15420.0,114.4784,114.5281,114.2398,114.2498,15420.0
2025-02-26 13:00:00,114.94,114.96,114.68,114.77,8813.0,114.2597,114.2796,114.0012,114.0907,8813.0
2025-02-26 13:10:00,114.74,114.86,114.66,114.8,17480.0,114.0609,114.1802,113.9814,114.1205,17480.0
2025-02-26 13:20:00,114.78,114.84,114.64,114.65,12273.0,114.1007,114.1603,113.9615,113.9714,12273.0
2025-02-26 13:30:00,114.65,114.79,114.64,114.77,11271.0,113.9714,114.1106,113.9615,114.0907,11271.0
2025-02-26 13:40:00,114.78,114.86,114.61,114.68,20021.0,114.1007,114.1802,113.9317,114.0012,20021.0
2025-02-26 13:50:00,114.7,114.85,114.6,114.82,25090.0,114.0211,114.1702,113.9217,114.1404,25090.0
2025-02-26 14:00:00,114.82,115.03,114.78,115.0,12601.0,114.1404,114.3492,114.1007,114.3193,12601.0
2025-02-26 14:10:00,115.01,115.27,114.94,115.25,9009.0,114.3293,114.5878,114.2597,114.5679,9009.0
2025-02-26 14:20:00,115.25,115.3,115.17,115.22,9476.0,114.5679,114.6176,114.4883,114.538,9476.0
2025-02-26 14:30:00,115.21,115.35,115.21,115.35,7626.0,114.5281,114.6673,114.5281,114.6673,7626.0
2025-02-26 14:40:00,115.3,115.47,115.3,115.39,10610.0,114.6176,114.7866,114.6176,114.707,10610.0
2025-02-26 14:50:00,115.38,115.43,115.18,115.18,13488.0,114.6971,114.7468,114.4983,114.4983,13488.0
2025-02-26 15:00:00,115.23,115.32,115.18,115.3,18192.0,114.548,114.6375,114.4983,114.6176,18192.0
2025-02-26 15:10:00,115.34,115.38,115.13,115.28,19355.0,114.6573,114.6971,114.4486,114.5977,19355.0
2025-02-26 15:20:00,115.27,115.36,115.23,115.23,18022.0,114.5878,114.6772,114.548,114.548,18022.0
2025-02-26 15:30:00,115.22,115.33,115.09,115.23,36004.0,114.538,114.6474,114.4088,114.548,36004.0
2025-02-26 15:40:00,115.23,115.36,115.15,115.28,18935.0,114.548,114.6772,114.4685,114.5977,18935.0
2025-02-26 15:50:00,115.3,115.32,114.89,115.07,126353.0,114.6176,114.6375,114.21,114.3889,126353.0
2025-02-27 09:30:00,114.7,115.09,113.83,115.09,40488.0,114.0211,114.4088,113.1563,114.4088,40488.0
2025-02-27 09:40:00,115.04,115.4,114.88,115.4,16092.0,114.3591,114.717,114.2001,114.717,16092.0
2025-02-27 09:50:00,115.32,115.48,115.22,115.36,17079.0,114.6375,114.7965,114.538,114.6772,17079.0
2025-02-27 10:00:00,115.29,115.39,114.85,114.9,24961.0,114.6076,114.707,114.1702,114.2199,24961.0
2025-02-27 10:10:00,114.85,115.1,114.6,115.05,19027.0,114.1702,114.4188,113.9217,114.3691,19027.0
2025-02-27 10:20:00,115.06,115.63,115.0,115.17,12389.0,114.379,114.9456,114.3193,114.4883,12389.0
2025-02-27 10:30:00,115.29,115.29,115.02,115.14,11425.0,114.6076,114.6076,114.3392,114.4585,11425.0
2025-02-27 10:40:00,115.2,115.47,115.03,115.47,8102.0,114.5182,114.7866,114.3492,114.7866,8102.0
2025-02-27 10:50:00,115.47,115.63,115.1,115.14,9816.0,114.7866,114.9456,114.4188,114.4585,9816.0
2025-02-27 11:00:00,115.14,115.32,115.14,115.26,8095.0,114.4585,114.6375,114.4585,114.5778,8095.0
2025-02-27 11:10:00,115.29,115.32,115.02,115.07,26418.0,114.6076,114.6375,114.3392,114.3889,26418.0
2025-02-27 11:20:00,115.07,115.16,114.88,114.98,27145.0,114.3889,114.4784,114.2001,114.2995,27145.0
2025-02-27 11:30:00,114.96,115.1,114.85,115.0,19300.0,114.2796,114.4188,114.1702,114.3193,19300.0
2025-02-27 11:40:00,115.0,115.04,114.61,114.73,8625.0,114.3193,114.3591,113.9317,114.0509,8625.0
2025-02-27 11:50:00,114.73,114.85,114.59,114.65,12908.0,114.0509,114.1702,113.9118,113.9714,12908.0
2025-02-27 12:00:00,114.65,114.81,114.59,114.59,7932.0,113.9714,114.1305,113.9118,113.9118,7932.0
2025-02-27 12:10:00,114.56,114.57,114.41,114.43,8010.0,113.882,113.8919,113.7328,113.7527,8010.0
2025-02-27 12:20:00,114.42,114.69,114.42,114.68,9370.0,113.7428,114.0112,113.7428,114.0012,9370.0
2025-02-27 12:30:00,114.71,114.8,114.67,114.78,12830.0,114.0311,114.1205,113.9913,114.1007,12830.0
2025-02-27 12:40:00,114.78,114.78,114.47,114.47,9311.0,114.1007,114.1007,113.7925,113.7925,9311.0
2025-02-27 12:50:00,114.5,114.53,114.32,114.42,12613.0,113.8223,113.8521,113.6434,113.7428,12613.0
2025-02-27 13:00:00,114.46,114.53,114.33,114.33,14756.0,113.7825,113.8521,113.6533,113.6533,14756.0
2025-02-27 13:10:00,114.37,114.5,114.36,114.45,9157.0,113.6931,113.8223,113.6831,113.7726,9157.0
2025-02-27 13:20:00,114.45,114.48,114.35,114.36,5864.0,113.7726,113.8024,113.6732,113.6831,5864.0
2025-02-27 13:30:00,114.33,114.6,114.27,114.57,13848.0,113.6533,113.9217,113.5937,113.8919,13848.0
2025-02-27 13:40:00,114.6,114.69,114.42,114.64,7925.0,113.9217,114.0112,113.7428,113.9615,7925.0
2025-02-27 13:50:00,114.65,114.73,114.6,114.6,10061.0,113.9714,114.0509,113.9217,113.9217,10061.0
2025-02-27 14:00:00,114.61,114.83,114.6,114.77,10098.0,113.9317,114.1504,113.9217,114.0907,10098.0
2025-02-27 14:10:00,114.8,114.83,114.74,114.82,11251.0,114.1205,114.1504,114.0609,114.1404,11251.0
2025-02-27 14:20:00,114.82,114.82,114.54,114.55,37161.0,114.1404,114.1404,113.8621,113.872,37161.0
2025-02-27 14:30:00,114.56,114.56,114.01,114.05,75871.0,113.882,113.882,113.3352,113.375,75871.0
2025-02-27 14:40:00,113.99,114.02,113.84,113.94,14591.0,113.3153,113.3451,113.1662,113.2656,14591.0
2025-02-27 14:50:00,113.95,114.02,113.77,113.78,10238.0,113.2756,113.3451,113.0966,113.1066,10238.0
2025-02-27 15:00:00,113.78,113.79,113.58,113.7,11620.0,113.1066,113.1165,112.9078,113.027,11620.0
2025-02-27 15:10:00,113.69,113.87,113.65,113.81,27071.0,113.0171,113.196,112.9773,113.1364,27071.0
2025-02-27 15:20:00,113.8,113.95,113.71,113.72,17690.0,113.1265,113.2756,113.037,113.0469,17690.0
2025-02-27 15:30:00,113.72,113.92,113.7,113.86,38299.0,113.0469,113.2457,113.027,113.1861,38299.0
2025-02-27 15:40:00,113.87,113.98,113.82,113.94,37321.0,113.196,113.3054,113.1463,113.2656,37321.0
2025-02-27 15:50:00,113.91,114.01,113.64,113.71,181766.0,113.2358,113.3352,112.9674,113.037,181766.0
2025-02-28 09:30:00,114.11,114.54,114.07,114.36,21623.0,113.4346,113.8621,113.3949,113.6831,21623.0
2025-02-28 09:40:00,114.43,114.61,114.16,114.39,15860.0,113.7527,113.9317,113.4843,113.713,15860.0
2025-02-28 09:50:00,114.48,115.17,114.47,115.17,11070.0,113.8024,114.4883,113.7925,114.4883,11070.0
2025-02-28 10:00:00,115.21,115.8,115.21,115.44,36698.0,114.5281,115.1146,114.5281,114.7567,36698.0
2025-02-28 10:10:00,115.46,115.46,114.24,114.24,14823.0,114.7766,114.7766,113.5638,113.5638,14823.0
2025-02-28 10:20:00,114.3,114.58,114.29,114.54,11770.0,113.6235,113.9018,113.6136,113.8621,11770.0
2025-02-28 10:30:00,114.51,114.93,114.5,114.91,10897.0,113.8322,114.2498,113.8223,114.2299,10897.0
2025-02-28 10:40:00,114.86,114.9,114.41,114.42,12500.0,114.1802,114.2199,113.7328,113.7428,12500.0
2025-02-28 10:50:00,114.41,114.46,114.23,114.26,18141.0,113.7328,113.7825,113.5539,113.5837,18141.0
2025-02-28 11:00:00,114.3,114.43,114.27,114.32,40984.0,113.6235,113.7527,113.5937,113.6434,40984.0
2025-02-28 11:10:00,114.33,114.38,114.0,114.0,20251.0,113.6533,113.703,113.3253,113.3253,20251.0
2025-02-28 11:20:00,113.99,114.03,113.67,113.74,17898.0,113.3153,113.3551,112.9972,113.0668,17898.0
2025-02-28 11:30:00,113.71,113.81,113.67,113.68,17659.0,113.037,113.1364,112.9972,113.0072,17659.0
2025-02-28 11:40:00,113.75,113.96,113.65,113.96,16801.0,113.0767,113.2855,112.9773,113.2855,16801.0
2025-02-28 11:50:00,113.96,113.98,113.85,113.91,9444.0,113.2855,113.3054,113.1762,113.2358,9444.0
2025-02-28 12:00:00,113.91,114.11,113.79,113.86,32838.0,113.2358,113.4346,113.1165,113.1861,32838.0
2025-02-28 12:10:00,113.89,114.07,113.87,114.07,18946.0,113.2159,113.3949,113.196,113.3949,18946.0
2025-02-28 12:20:00,114.07,114.13,113.8,113.8,41081.0,113.3949,113.4545,113.1265,113.1265,41081.0
2025-02-28 12:30:00,113.72,113.78,113.54,113.69,10254.0,113.0469,113.1066,112.868,113.0171,10254.0
2025-02-28 12:40:00,113.64,113.7,113.02,113.02,6990.0,112.9674,113.027,112.3511,112.3511,6990.0
2025-02-28 12:50:00,113.04,113.06,112.77,112.79,28159.0,112.3709,112.3908,112.1025,112.1224,28159.0
2025-02-28 13:00:00,112.86,113.05,112.76,112.79,27947.0,112.192,112.3809,112.0926,112.1224,27947.0
2025-02-28 13:10:00,112.79,112.81,112.59,112.64,53877.0,112.1224,112.1423,111.9236,111.9733,53877.0
2025-02-28 13:20:00,112.64,112.65,112.22,112.44,85311.0,111.9733,111.9833,111.5558,111.7745,85311.0
2025-02-28 13:30:00,112.47,112.81,112.47,112.76,31581.0,111.8043,112.1423,111.8043,112.0926,31581.0
2025-02-28 13:40:00,112.81,112.9,112.58,112.68,25560.0,112.1423,112.2318,111.9137,112.0131,25560.0
2025-02-28 13:50:00,112.67,112.73,112.21,112.21,28128.0,112.0031,112.0628,111.5459,111.5459,28128.0
2025-02-28 14:00:00,112.21,112.45,112.16,112.2,33352.0,111.5459,111.7844,111.4962,111.5359,33352.0
2025-02-28 14:10:00,112.16,112.36,112.15,112.32,16204.0,111.4962,111.695,111.4862,111.6552,16204.0
2025-02-28 14:20:00,112.31,112.38,112.12,112.26,35853.0,111.6453,111.7149,111.4564,111.5956,35853.0
2025-02-28 14:30:00,112.23,112.35,112.2,112.24,33946.0,111.5657,111.685,111.5359,111.5757,33946.0
2025-02-28 14:40:00,112.23,112.39,112.19,112.3,47192.0,111.5657,111.7248,111.526,111.6353,47192.0
2025-02-28 14:50:00,112.31,112.45,112.27,112.32,25032.0,111.6453,111.7844,111.6055,111.6552,25032.0
2025-02-28 15:00:00,112.32,112.51,112.32,112.43,32061.0,111.6552,111.8441,111.6552,111.7646,32061.0
2025-02-28 15:10:00,112.43,112.55,112.31,112.31,28239.0,111.7646,111.8838,111.6453,111.6453,28239.0
2025-02-28 15:20:00,112.31,112.71,112.26,112.62,37493.0,111.6453,112.0429,111.5956,111.9534,37493.0
2025-02-28 15:30:00,112.64,112.7,112.21,112.51,37933.0,111.9733,112.033,111.5459,111.8441,37933.0
2025-02-28 15:40:00,112.5,112.89,112.46,112.89,77477.0,111.8341,112.2218,111.7944,112.2218,77477.0
2025-02-28 15:50:00,112.88,113.25,112.64,113.2,383391.0,112.2119,112.5797,111.9733,112.53,383391.0
2025-03-03 09:30:00,114.95,115.52,114.25,114.96,33645.0,114.2696,114.8363,113.5738,114.2796,33645.0
2025-03-03 09:40:00,115.15,115.32,114.45,114.56,18774.0,114.4685,114.6375,113.7726,113.882,18774.0
2025-03-03 09:50:00,114.61,114.76,114.34,114.38,19327.0,113.9317,114.0808,113.6633,113.703,19327.0
2025-03-03 10:00:00,114.4,114.73,114.04,114.7,15930.0,113.7229,114.0509,113.365,114.0211,15930.0
2025-03-03 10:10:00,114.61,114.68,114.25,114.31,13314.0,113.9317,114.0012,113.5738,113.6334,13314.0
2025-03-03 10:20:00,114.43,114.51,114.1,114.1,49989.0,113.7527,113.8322,113.4247,113.4247,49989.0
2025-03-03 10:30:00,114.2,114.22,113.92,114.08,22653.0,113.5241,113.544,113.2457,113.4048,22653.0
2025-03-03 10:40:00,114.01,114.05,113.65,113.65,14492.0,113.3352,113.375,112.9773,112.9773,14492.0
2025-03-03 10:50:00,113.76,113.83,113.59,113.62,17954.0,113.0867,113.1563,112.9177,112.9475,17954.0
2025-03-03 11:00:00,113.62,113.68,113.33,113.36,15012.0,112.9475,113.0072,112.6592,112.6891,15012.0
2025-03-03 11:10:00,113.44,113.44,113.12,113.13,12210.0,112.7686,112.7686,112.4505,112.4604,12210.0
2025-03-03 11:20:00,113.13,113.13,112.93,113.02,9833.0,112.4604,112.4604,112.2616,112.3511,9833.0
2025-03-03 11:30:00,112.84,113.02,112.77,112.79,19145.0,112.1721,112.3511,112.1025,112.1224,19145.0
2025-03-03 11:40:00,112.75,112.77,112.55,112.74,40329.0,112.0827,112.1025,111.8838,112.0727,40329.0
2025-03-03 11:50:00,112.74,112.88,112.68,112.88,21241.0,112.0727,112.2119,112.0131,112.2119,21241.0
2025-03-03 12:00:00,112.87,113.16,112.85,113.09,10959.0,112.202,112.4902,112.1821,112.4207,10959.0
2025-03-03 12:10:00,113.09,113.3,113.06,113.29,14215.0,112.4207,112.6294,112.3908,112.6195,14215.0
2025-03-03 12:20:00,113.3,113.46,113.18,113.25,30194.0,112.6294,112.7885,112.5101,112.5797,30194.0
2025-03-03 12:30:00,113.24,113.31,113.2,113.29,11279.0,112.5698,112.6394,112.53,112.6195,11279.0
2025-03-03 12:40:00,113.3,113.35,113.09,113.17,9159.0,112.6294,112.6791,112.4207,112.5002,9159.0
2025-03-03 12:50:00,113.17,113.17,112.81,112.85,15146.0,112.5002,112.5002,112.1423,112.1821,15146.0
2025-03-03 13:00:00,112.85,112.93,112.7,112.93,18961.0,112.1821,112.2616,112.033,112.2616,18961.0
2025-03-03 13:10:00,112.93,113.2,112.91,113.14,18838.0,112.2616,112.53,112.2417,112.4704,18838.0
2025-03-03 13:20:00,113.14,113.29,112.83,112.93,15088.0,112.4704,112.6195,112.1622,112.2616,15088.0
2025-03-03 13:30:00,112.89,113.01,112.6,112.6,30919.0,112.2218,112.3411,111.9336,111.9336,30919.0
2025-03-03 13:40:00,112.56,112.96,112.56,112.81,13850.0,111.8938,112.2914,111.8938,112.1423,13850.0
2025-03-03 13:50:00,112.79,112.79,112.55,112.67,11850.0,112.1224,112.1224,111.8838,112.0031,11850.0
2025-03-03 14:00:00,112.66,112.83,112.66,112.76,17612.0,111.9932,112.1622,111.9932,112.0926,17612.0
2025-03-03 14:10:00,112.77,112.9,112.7,112.74,12321.0,112.1025,112.2318,112.033,112.0727,12321.0
2025-03-03 14:20:00,112.74,112.74,112.56,112.66,14161.0,112.0727,112.0727,111.8938,111.9932,14161.0
2025-03-03 14:30:00,112.65,112.83,112.65,112.77,13459.0,111.9833,112.1622,111.9833,112.1025,13459.0
2025-03-03 14:40:00,112.82,112.87,112.7,112.75,14049.0,112.1523,112.202,112.033,112.0827,14049.0
2025-03-03 14:50:00,112.75,112.76,112.35,112.38,22504.0,112.0827,112.0926,111.685,111.7149,22504.0
2025-03-03 15:00:00,112.34,112.34,112.0,112.05,28475.0,111.6751,111.6751,111.3371,111.3868,28475.0
2025-03-03 15:10:00,112.05,112.13,111.86,111.91,32617.0,111.3868,111.4663,111.1979,111.2476,32617.0
2025-03-03 15:20:00,111.87,112.03,111.75,111.81,27873.0,111.2079,111.3669,111.0886,111.1482,27873.0
2025-03-03 15:30:00,111.83,111.95,111.65,111.67,39694.0,111.1681,111.2874,110.9892,111.0091,39694.0
2025-03-03 15:40:00,111.67,112.07,111.51,112.07,47555.0,111.0091,111.4067,110.85,111.4067,47555.0
2025-03-03 15:50:00,112.01,112.03,111.48,111.75,222425.0,111.347,111.3669,110.8202,111.0886,222425.0
2025-03-04 09:30:00,111.5,111.75,111.0,111.46,33558.0,110.8401,111.0886,110.343,110.8003,33558.0
2025-03-04 09:40:00,111.39,111.56,110.91,110.95,38379.0,110.7307,110.8997,110.2536,110.2933,38379.0
2025-03-04 09:50:00,110.95,111.01,110.49,110.58,25977.0,110.2933,110.353,109.836,109.9255,25977.0
2025-03-04 10:00:00,110.55,110.61,110.21,110.23,65863.0,109.8957,109.9553,109.5577,109.5776,65863.0
2025-03-04 10:10:00,110.17,110.36,109.96,110.32,44393.0,109.5179,109.7068,109.3092,109.667,44393.0
2025-03-04 10:20:00,110.32,111.0,110.31,110.91,14285.0,109.667,110.343,109.6571,110.2536,14285.0
2025-03-04 10:30:00,110.95,111.1,110.78,110.88,20396.0,110.2933,110.4424,110.1243,110.2237,20396.0
2025-03-04 10:40:00,110.82,110.82,110.3,110.46,18053.0,110.1641,110.1641,109.6472,109.8062,18053.0
2025-03-04 10:50:00,110.46,110.59,110.27,110.55,19157.0,109.8062,109.9355,109.6173,109.8957,19157.0
2025-03-04 11:00:00,110.59,110.59,110.16,110.36,12404.0,109.9355,109.9355,109.508,109.7068,12404.0
2025-03-04 11:10:00,110.36,110.77,110.36,110.47,26208.0,109.7068,110.1144,109.7068,109.8162,26208.0
2025-03-04 11:20:00,110.45,110.46,110.01,110.26,17524.0,109.7963,109.8062,109.3589,109.6074,17524.0
2025-03-04 11:30:00,110.33,110.41,110.03,110.05,22262.0,109.677,109.7565,109.3788,109.3986,22262.0
2025-03-04 11:40:00,110.05,110.19,110.0,110.13,16993.0,109.3986,109.5378,109.3489,109.4782,16993.0
2025-03-04 11:50:00,110.14,110.35,110.01,110.29,15697.0,109.4881,109.6969,109.3589,109.6372,15697.0
2025-03-04 12:00:00,110.31,110.78,110.3,110.78,11745.0,109.6571,110.1243,109.6472,110.1243,11745.0
2025-03-04 12:10:00,110.83,110.93,110.71,110.82,22192.0,110.174,110.2734,110.0547,110.1641,22192.0
2025-03-04 12:20:00,110.74,110.87,110.73,110.86,6989.0,110.0846,110.2138,110.0746,110.2039,6989.0
2025-03-04 12:30:00,110.89,111.13,110.84,111.02,27474.0,110.2337,110.4723,110.184,110.3629,27474.0
2025-03-04 12:40:00,111.07,111.07,110.93,110.98,12257.0,110.4126,110.4126,110.2734,110.3231,12257.0
2025-03-04 12:50:00,110.98,110.98,110.56,110.57,20268.0,110.3231,110.3231,109.9056,109.9156,20268.0
2025-03-04 13:00:00,110.57,110.7,110.5,110.69,22773.0,109.9156,110.0448,109.846,110.0349,22773.0
2025-03-04 13:10:00,110.7,110.95,110.66,110.82,25025.0,110.0448,110.2933,110.005,110.1641,25025.0
2025-03-04 13:20:00,110.84,110.89,110.63,110.69,18003.0,110.184,110.2337,109.9752,110.0349,18003.0
2025-03-04 13:30:00,110.65,110.78,110.47,110.71,37753.0,109.9951,110.1243,109.8162,110.0547,37753.0
2025-03-04 13:40:00,110.73,110.81,110.61,110.63,28705.0,110.0746,110.1541,109.9553,109.9752,28705.0
2025-03-04 13:50:00,110.62,110.78,110.61,110.68,13312.0,109.9653,110.1243,109.9553,110.0249,13312.0
2025-03-04 14:00:00,110.69,111.06,110.64,110.95,46697.0,110.0349,110.4027,109.9852,110.2933,46697.0
2025-03-04 14:10:00,110.96,110.99,110.68,110.68,28305.0,110.3033,110.3331,110.0249,110.0249,28305.0
2025-03-04 14:20:00,110.69,110.81,110.65,110.73,14557.0,110.0349,110.1541,109.9951,110.0746,14557.0
2025-03-04 14:30:00,110.73,110.87,110.65,110.81,16715.0,110.0746,110.2138,109.9951,110.1541,16715.0
2025-03-04 14:40:00,110.8,111.01,110.75,110.85,64828.0,110.1442,110.353,110.0945,110.1939,64828.0
2025-03-04 14:50:00,110.9,111.03,110.86,110.95,38772.0,110.2436,110.3728,110.2039,110.2933,38772.0
2025-03-04 15:00:00,110.94,110.98,110.48,110.53,22388.0,110.2834,110.3231,109.8261,109.8758,22388.0
2025-03-04 15:10:00,110.5,110.66,110.45,110.63,93349.0,109.846,110.005,109.7963,109.9752,93349.0
2025-03-04 15:20:00,110.63,111.02,110.63,110.69,26967.0,109.9752,110.3629,109.9752,110.0349,26967.0
2025-03-04 15:30:00,110.7,110.7,110.01,110.25,214915.0,110.0448,110.0448,109.3589,109.5975,214915.0
2025-03-04 15:40:00,110.23,110.27,109.76,109.86,113203.0,109.5776,109.6173,109.1104,109.2098,113203.0
2025-03-04 15:50:00,109.8,109.85,109.15,109.29,404593.0,109.1501,109.1998,108.504,108.6431,404593.0
2025-03-05 09:30:00,109.88,111.05,109.8,111.05,74509.0,109.2297,110.3927,109.1501,110.3927,74509.0
2025-03-05 09:40:00,110.95,111.62,110.71,111.19,45600.0,110.2933,110.9594,110.0547,110.5319,45600.0
2025-03-05 09:50:00,111.04,111.58,110.98,111.11,114123.0,110.3828,110.9196,110.3231,110.4524,114123.0
2025-03-05 10:00:00,111.23,111.84,111.23,111.66,33864.0,110.5717,111.1781,110.5717,110.9991,33864.0
2025-03-05 10:10:00,111.59,111.65,111.17,111.32,33065.0,110.9295,110.9892,110.512,110.6611,33065.0
2025-03-05 10:20:00,111.31,111.48,110.97,110.99,39877.0,110.6512,110.8202,110.3132,110.3331,39877.0
2025-03-05 10:30:00,110.99,111.03,110.68,110.84,22244.0,110.3331,110.3728,110.0249,110.184,22244.0
2025-03-05 10:40:00,110.89,111.0,110.61,110.68,18294.0,110.2337,110.343,109.9553,110.0249,18294.0
2025-03-05 10:50:00,110.74,111.05,110.71,110.86,51086.0,110.0846,110.3927,110.0547,110.2039,51086.0
2025-03-05 11:00:00,110.73,110.93,110.48,110.56,17097.0,110.0746,110.2734,109.8261,109.9056,17097.0
2025-03-05 11:10:00,110.47,110.55,110.23,110.3,21222.0,109.8162,109.8957,109.5776,109.6472,21222.0
2025-03-05 11:20:00,110.3,110.3,109.9,110.06,31970.0,109.6472,109.6472,109.2495,109.4086,31970.0
2025-03-05 11:30:00,110.09,110.31,109.9,110.22,15909.0,109.4384,109.6571,109.2495,109.5676,15909.0
2025-03-05 11:40:00,110.21,110.25,110.08,110.15,24468.0,109.5577,109.5975,109.4285,109.4981,24468.0
2025-03-05 11:50:00,110.08,110.7,110.02,110.6,75741.0,109.4285,110.0448,109.3688,109.9454,75741.0
2025-03-05 12:00:00,110.6,111.15,110.6,110.89,239295.0,109.9454,110.4921,109.9454,110.2337,239295.0
2025-03-05 12:10:00,110.88,111.22,110.86,110.86,20523.0,110.2237,110.5617,110.2039,110.2039,20523.0
2025-03-05 12:20:00,110.85,111.28,110.84,111.18,25172.0,110.1939,110.6214,110.184,110.522,25172.0
2025-03-05 12:30:00,111.24,111.63,111.2,111.63,9062.0,110.5816,110.9693,110.5418,110.9693,9062.0
2025-03-05 12:40:00,111.65,111.82,111.59,111.82,16717.0,110.9892,111.1582,110.9295,111.1582,16717.0
2025-03-05 12:50:00,111.83,112.14,111.74,112.09,12051.0,111.1681,111.4763,111.0786,111.4266,12051.0
2025-03-05 13:00:00,112.15,112.23,111.83,111.94,15081.0,111.4862,111.5657,111.1681,111.2775,15081.0
2025-03-05 13:10:00,111.98,112.01,111.9,112.0,52256.0,111.3172,111.347,111.2377,111.3371,52256.0
2025-03-05 13:20:00,111.98,112.32,111.98,112.25,28947.0,111.3172,111.6552,111.3172,111.5856,28947.0
2025-03-05 13:30:00,112.24,112.29,111.89,112.23,14815.0,111.5757,111.6254,111.2278,111.5657,14815.0
2025-03-05 13:40:00,112.3,112.87,112.15,112.82,14888.0,111.6353,112.202,111.4862,112.1523,14888.0
2025-03-05 13:50:00,112.83,113.18,112.75,113.18,19201.0,112.1622,112.5101,112.0827,112.5101,19201.0
2025-03-05 14:00:00,113.16,113.62,113.15,113.59,21088.0,112.4902,112.9475,112.4803,112.9177,21088.0
2025-03-05 14:10:00,113.59,113.97,113.57,113.65,28508.0,112.9177,113.2954,112.8978,112.9773,28508.0
2025-03-05 14:20:00,113.6,114.01,113.6,113.73,17595.0,112.9276,113.3352,112.9276,113.0569,17595.0
2025-03-05 14:30:00,113.79,113.95,113.74,113.87,17818.0,113.1165,113.2756,113.0668,113.196,17818.0
2025-03-05 14:40:00,113.9,114.11,113.67,114.0,21233.0,113.2259,113.4346,112.9972,113.3253,21233.0
2025-03-05 14:50:00,114.03,114.38,114.03,114.13,30619.0,113.3551,113.703,113.3551,113.4545,30619.0
2025-03-05 15:00:00,114.14,114.61,114.07,114.57,25326.0,113.4644,113.9317,113.3949,113.8919,25326.0
2025-03-05 15:10:00,114.53,114.63,114.32,114.58,70417.0,113.8521,113.9515,113.6434,113.9018,70417.0
2025-03-05 15:20:00,114.64,114.75,114.49,114.69,30717.0,113.9615,114.0708,113.8124,114.0112,30717.0
2025-03-05 15:30:00,114.68,114.68,114.16,114.43,80874.0,114.0012,114.0012,113.4843,113.7527,80874.0
2025-03-05 15:40:00,114.4,114.74,114.09,114.26,59199.0,113.7229,114.0609,113.4147,113.5837,59199.0
2025-03-05 15:50:00,114.31,114.34,113.7,114.09,301569.0,113.6334,113.6633,113.027,113.4147,301569.0
2025-03-06 09:30:00,114.12,115.88,113.32,115.88,55781.0,113.4446,115.1941,112.6493,115.1941,55781.0
2025-03-06 09:40:00,115.82,115.86,114.7,114.7,29045.0,115.1345,115.1743,114.0211,114.0211,29045.0
2025-03-06 09:50:00,114.81,115.06,114.14,114.23,10999.0,114.1305,114.379,113.4644,113.5539,10999.0
2025-03-06 10:00:00,114.23,115.28,114.18,115.21,26381.0,113.5539,114.5977,113.5042,114.5281,26381.0
2025-03-06 10:10:00,115.19,115.37,114.91,115.18,19272.0,114.5082,114.6872,114.2299,114.4983,19272.0
2025-03-06 10:20:00,115.19,115.32,114.74,115.25,24763.0,114.5082,114.6375,114.0609,114.5679,24763.0
2025-03-06 10:30:00,115.23,115.56,115.09,115.51,29316.0,114.548,114.876,114.4088,114.8263,29316.0
2025-03-06 10:40:00,115.57,115.81,115.51,115.75,21345.0,114.886,115.1246,114.8263,115.0649,21345.0
2025-03-06 10:50:00,115.79,115.87,115.52,115.69,60957.0,115.1047,115.1842,114.8363,115.0053,60957.0
2025-03-06 11:00:00,115.73,115.79,115.55,115.75,20262.0,115.045,115.1047,114.8661,115.0649,20262.0
2025-03-06 11:10:00,115.66,115.83,115.33,115.4,81421.0,114.9754,115.1444,114.6474,114.717,81421.0
2025-03-06 11:20:00,115.4,115.55,115.12,115.49,28936.0,114.717,114.8661,114.4386,114.8064,28936.0
2025-03-06 11:30:00,115.57,115.69,115.24,115.27,20542.0,114.886,115.0053,114.5579,114.5878,20542.0
2025-03-06 11:40:00,115.32,115.35,114.88,114.88,18757.0,114.6375,114.6673,114.2001,114.2001,18757.0
2025-03-06 11:50:00,114.9,115.0,114.69,114.78,20065.0,114.2199,114.3193,114.0112,114.1007,20065.0
2025-03-06 12:00:00,114.78,115.09,114.77,115.04,11768.0,114.1007,114.4088,114.0907,114.3591,11768.0
2025-03-06 12:10:00,115.03,115.15,114.8,114.89,12486.0,114.3492,114.4685,114.1205,114.21,12486.0
2025-03-06 12:20:00,114.95,115.08,114.79,114.88,12895.0,114.2696,114.3989,114.1106,114.2001,12895.0
2025-03-06 12:30:00,114.9,115.05,114.47,114.47,9560.0,114.2199,114.3691,113.7925,113.7925,9560.0
2025-03-06 12:40:00,114.48,114.73,114.38,114.44,22771.0,113.8024,114.0509,113.703,113.7627,22771.0
2025-03-06 12:50:00,114.44,114.77,114.38,114.76,13290.0,113.7627,114.0907,113.703,114.0808,13290.0
2025-03-06 13:00:00,114.75,114.86,114.59,114.81,15885.0,114.0708,114.1802,113.9118,114.1305,15885.0
2025-03-06 13:10:00,114.81,115.14,114.71,115.09,23349.0,114.1305,114.4585,114.0311,114.4088,23349.0
2025-03-06 13:20:00,115.05,115.3,115.04,115.18,25510.0,114.3691,114.6176,114.3591,114.4983,25510.0
2025-03-06 13:30:00,115.14,115.24,114.9,114.98,23409.0,114.4585,114.5579,114.2199,114.2995,23409.0
2025-03-06 13:40:00,114.97,115.22,114.88,115.06,18568.0,114.2895,114.538,114.2001,114.379,18568.0
2025-03-06 13:50:00,115.05,115.33,115.05,115.23,12824.0,114.3691,114.6474,114.3691,114.548,12824.0
2025-03-06 14:00:00,115.22,115.3,115.14,115.22,10664.0,114.538,114.6176,114.4585,114.538,10664.0
2025-03-06 14:10:00,115.22,115.49,115.22,115.25,20252.0,114.538,114.8064,114.538,114.5679,20252.0
2025-03-06 14:20:00,115.27,115.35,115.16,115.32,13662.0,114.5878,114.6673,114.4784,114.6375,13662.0
2025-03-06 14:30:00,115.3,115.55,115.3,115.53,15687.0,114.6176,114.8661,114.6176,114.8462,15687.0
2025-03-06 14:40:00,115.48,116.18,115.46,116.11,89019.0,114.7965,115.4924,114.7766,115.4228,89019.0
2025-03-06 14:50:00,116.16,116.46,115.6,115.62,36755.0,115.4725,115.7707,114.9158,114.9357,36755.0
2025-03-06 15:00:00,115.65,115.73,115.37,115.69,31427.0,114.9655,115.045,114.6872,115.0053,31427.0
2025-03-06 15:10:00,115.74,115.99,115.65,115.85,40532.0,115.055,115.3035,114.9655,115.1643,40532.0
2025-03-06 15:20:00,115.9,116.15,115.69,116.04,24730.0,115.214,115.4625,115.0053,115.3532,24730.0
2025-03-06 15:30:00,116.08,116.31,115.9,115.95,52927.0,115.393,115.6216,115.214,115.2637,52927.0
2025-03-06 15:40:00,115.95,116.14,115.68,116.06,68995.0,115.2637,115.4526,114.9953,115.3731,68995.0
2025-03-06 15:50:00,116.2,116.25,115.26,115.43,343065.0,115.5122,115.562,114.5778,114.7468,343065.0
2025-03-07 09:30:00,114.34,115.17,113.68,114.01,43470.0,113.6633,114.4883,113.0072,113.3352,43470.0
2025-03-07 09:40:00,114.06,114.8,113.71,114.59,29051.0,113.3849,114.1205,113.037,113.9118,29051.0
2025-03-07 09:50:00,114.58,114.67,114.1,114.59,15902.0,113.9018,113.9913,113.4247,113.9118,15902.0
2025-03-07 10:00:00,114.59,114.92,114.34,114.75,77618.0,113.9118,114.2398,113.6633,114.0708,77618.0
2025-03-07 10:10:00,114.74,114.85,113.87,114.03,13399.0,114.0609,114.1702,113.196,113.3551,13399.0
2025-03-07 10:20:00,114.02,114.48,114.0,114.27,14742.0,113.3451,113.8024,113.3253,113.5937,14742.0
2025-03-07 10:30:00,114.27,114.27,113.91,113.97,13075.0,113.5937,113.5937,113.2358,113.2954,13075.0
2025-03-07 10:40:00,113.95,114.49,113.89,114.34,20803.0,113.2756,113.8124,113.2159,113.6633,20803.0
2025-03-07 10:50:00,114.4,114.4,113.85,114.32,15546.0,113.7229,113.7229,113.1762,113.6434,15546.0
2025-03-07 11:00:00,114.32,114.48,114.24,114.45,33529.0,113.6434,113.8024,113.5638,113.7726,33529.0
2025-03-07 11:10:00,114.46,114.58,114.28,114.55,28612.0,113.7825,113.9018,113.6036,113.872,28612.0
2025-03-07 11:20:00,114.5,114.56,114.26,114.35,33387.0,113.8223,113.882,113.5837,113.6732,33387.0
2025-03-07 11:30:00,114.35,114.49,114.28,114.43,34492.0,113.6732,113.8124,113.6036,113.7527,34492.0
2025-03-07 11:40:00,114.43,114.5,114.24,114.34,32475.0,113.7527,113.8223,113.5638,113.6633,32475.0
2025-03-07 11:50:00,114.35,114.54,114.21,114.47,27865.0,113.6732,113.8621,113.534,113.7925,27865.0
2025-03-07 12:00:00,114.47,114.54,114.1,114.27,32108.0,113.7925,113.8621,113.4247,113.5937,32108.0
2025-03-07 12:10:00,114.27,114.42,114.23,114.32,14523.0,113.5937,113.7428,113.5539,113.6434,14523.0
2025-03-07 12:20:00,114.32,114.45,114.31,114.4,16684.0,113.6434,113.7726,113.6334,113.7229,16684.0
2025-03-07 12:30:00,114.36,114.79,114.31,114.73,32503.0,113.6831,114.1106,113.6334,114.0509,32503.0
2025-03-07 12:40:00,114.69,115.22,114.66,115.16,31464.0,114.0112,114.538,113.9814,114.4784,31464.0
2025-03-07 12:50:00,115.21,115.63,115.21,115.3,16359.0,114.5281,114.9456,114.5281,114.6176,16359.0
2025-03-07 13:00:00,115.37,115.74,115.32,115.55,17591.0,114.6872,115.055,114.6375,114.8661,17591.0
2025-03-07 13:10:00,115.48,115.82,115.33,115.62,32736.0,114.7965,115.1345,114.6474,114.9357,32736.0
2025-03-07 13:20:00,115.73,115.75,115.3,115.42,19292.0,115.045,115.0649,114.6176,114.7369,19292.0
2025-03-07 13:30:00,115.43,116.02,115.27,116.02,19627.0,114.7468,115.3333,114.5878,115.3333,19627.0
2025-03-07 13:40:00,115.97,116.09,115.76,115.89,18060.0,115.2836,115.4029,115.0749,115.2041,18060.0
2025-03-07 13:50:00,115.85,116.27,115.85,116.27,14394.0,115.1643,115.5818,115.1643,115.5818,14394.0
2025-03-07 14:00:00,116.24,116.46,116.05,116.07,18523.0,115.552,115.7707,115.3631,115.383,18523.0
2025-03-07 14:10:00,116.05,116.41,116.04,116.38,25357.0,115.3631,115.721,115.3532,115.6912,25357.0
2025-03-07 14:20:00,116.44,116.46,116.13,116.16,20937.0,115.7508,115.7707,115.4427,115.4725,20937.0
2025-03-07 14:30:00,116.11,116.31,116.09,116.2,13094.0,115.4228,115.6216,115.4029,115.5122,13094.0
2025-03-07 14:40:00,116.21,116.27,115.69,115.7,28140.0,115.5222,115.5818,115.0053,115.0152,28140.0
2025-03-07 14:50:00,115.71,115.71,115.5,115.57,16219.0,115.0251,115.0251,114.8164,114.886,16219.0
2025-03-07 15:00:00,115.58,115.72,115.53,115.72,19562.0,114.8959,115.0351,114.8462,115.0351,19562.0
2025-03-07 15:10:00,115.72,115.78,115.32,115.56,52494.0,115.0351,115.0947,114.6375,114.876,52494.0
2025-03-07 15:20:00,115.53,115.7,115.32,115.64,56339.0,114.8462,115.0152,114.6375,114.9556,56339.0
2025-03-07 15:30:00,115.6,115.73,115.33,115.46,29019.0,114.9158,115.045,114.6474,114.7766,29019.0
2025-03-07 15:40:00,115.41,115.83,115.3,115.81,32043.0,114.7269,115.1444,114.6176,115.1246,32043.0
2025-03-07 15:50:00,115.77,115.8,115.36,115.45,207792.0,115.0848,115.1146,114.6772,114.7667,207792.0
2025-03-10 09:30:00,114.0,116.16,114.0,116.03,55567.0,113.3253,115.4725,113.3253,115.3433,55567.0
2025-03-10 09:40:00,115.94,116.32,115.54,115.78,74636.0,115.2538,115.6315,114.8562,115.0947,74636.0
2025-03-10 09:50:00,115.87,116.52,115.87,116.27,68428.0,115.1842,115.8304,115.1842,115.5818,68428.0
2025-03-10 10:00:00,116.31,116.87,116.23,116.58,35558.0,115.6216,116.1783,115.5421,115.89,35558.0
2025-03-10 10:10:00,116.64,117.23,116.64,117.11,29103.0,115.9496,116.5362,115.9496,116.4169,29103.0
2025-03-10 10:20:00,117.13,117.37,116.78,116.95,25580.0,116.4367,116.6753,116.0888,116.2578,25580.0
2025-03-10 10:30:00,116.95,117.06,116.73,116.93,31512.0,116.2578,116.3672,116.0391,116.2379,31512.0
2025-03-10 10:40:00,116.83,117.51,116.73,117.41,34364.0,116.1385,116.8145,116.0391,116.7151,34364.0
2025-03-10 10:50:00,117.4,117.83,117.0,117.71,62414.0,116.7051,117.1326,116.3075,117.0133,62414.0
2025-03-10 11:00:00,117.84,117.88,117.43,117.46,44199.0,117.1425,117.1823,116.735,116.7648,44199.0
2025-03-10 11:10:00,117.49,117.61,117.32,117.38,29657.0,116.7946,116.9139,116.6256,116.6853,29657.0
2025-03-10 11:20:00,117.38,117.48,116.89,116.95,29751.0,116.6853,116.7847,116.1982,116.2578,29751.0
2025-03-10 11:30:00,117.01,117.1,116.69,116.69,29803.0,116.3175,116.4069,115.9993,115.9993,29803.0
2025-03-10 11:40:00,116.71,116.71,116.05,116.12,32685.0,116.0192,116.0192,115.3631,115.4327,32685.0
2025-03-10 11:50:00,116.12,116.41,116.06,116.23,27871.0,115.4327,115.721,115.3731,115.5421,27871.0
2025-03-10 12:00:00,116.23,116.67,116.14,116.66,18893.0,115.5421,115.9795,115.4526,115.9695,18893.0
2025-03-10 12:10:00,116.7,116.73,116.45,116.46,10927.0,116.0093,116.0391,115.7608,115.7707,10927.0
2025-03-10 12:20:00,116.51,116.73,116.38,116.71,29598.0,115.8204,116.0391,115.6912,116.0192,29598.0
2025-03-10 12:30:00,116.66,116.95,116.6,116.65,20137.0,115.9695,116.2578,115.9099,115.9596,20137.0
2025-03-10 12:40:00,116.63,116.77,116.62,116.68,19135.0,115.9397,116.0789,115.9298,115.9894,19135.0
2025-03-10 12:50:00,116.67,116.7,116.45,116.5,28727.0,115.9795,116.0093,115.7608,115.8105,28727.0
2025-03-10 13:00:00,116.46,116.66,116.31,116.35,19910.0,115.7707,115.9695,115.6216,115.6614,19910.0
2025-03-10 13:10:00,116.35,116.45,116.22,116.37,18535.0,115.6614,115.7608,115.5321,115.6812,18535.0
2025-03-10 13:20:00,116.36,116.55,116.1,116.13,18689.0,115.6713,115.8602,115.4128,115.4427,18689.0
2025-03-10 13:30:00,116.14,116.18,115.75,115.86,16365.0,115.4526,115.4924,115.0649,115.1743,16365.0
2025-03-10 13:40:00,115.74,115.77,115.57,115.64,10592.0,115.055,115.0848,114.886,114.9556,10592.0
2025-03-10 13:50:00,115.64,115.69,115.49,115.49,16172.0,114.9556,115.0053,114.8064,114.8064,16172.0
2025-03-10 14:00:00,115.53,115.57,114.97,114.98,16438.0,114.8462,114.886,114.2895,114.2995,16438.0
2025-03-10 14:10:00,114.93,115.4,114.93,115.29,23980.0,114.2498,114.717,114.2498,114.6076,23980.0
2025-03-10 14:20:00,115.24,115.28,114.93,115.05,21991.0,114.5579,114.5977,114.2498,114.3691,21991.0
2025-03-10 14:30:00,115.06,115.14,114.77,114.84,15758.0,114.379,114.4585,114.0907,114.1603,15758.0
2025-03-10 14:40:00,114.77,115.05,114.73,114.79,14591.0,114.0907,114.3691,114.0509,114.1106,14591.0
2025-03-10 14:50:00,114.79,114.81,114.47,114.65,33070.0,114.1106,114.1305,113.7925,113.9714,33070.0
2025-03-10 15:00:00,114.67,114.91,114.56,114.79,24702.0,113.9913,114.2299,113.882,114.1106,24702.0
2025-03-10 15:10:00,114.71,115.24,114.6,115.11,52614.0,114.0311,114.5579,113.9217,114.4287,52614.0
2025-03-10 15:20:00,115.1,115.64,114.99,115.04,55026.0,114.4188,114.9556,114.3094,114.3591,55026.0
2025-03-10 15:30:00,115.11,115.47,114.95,115.07,54201.0,114.4287,114.7866,114.2696,114.3889,54201.0
2025-03-10 15:40:00,115.15,115.31,114.98,115.13,112361.0,114.4685,114.6275,114.2995,114.4486,112361.0
2025-03-10 15:50:00,115.24,115.31,114.6,114.73,197772.0,114.5579,114.6275,113.9217,114.0509,197772.0
2025-03-11 09:30:00,115.29,115.66,114.01,114.02,23427.0,114.6076,114.9754,113.3352,113.3451,23427.0
2025-03-11 09:40:00,114.01,114.01,113.21,113.58,15986.0,113.3352,113.3352,112.5399,112.9078,15986.0
2025-03-11 09:50:00,113.51,113.59,112.93,113.19,23348.0,112.8382,112.9177,112.2616,112.5201,23348.0
2025-03-11 10:00:00,113.19,113.78,112.82,112.91,18985.0,112.5201,113.1066,112.1523,112.2417,18985.0
2025-03-11 10:10:00,112.8,113.19,112.71,113.13,23194.0,112.1324,112.5201,112.0429,112.4604,23194.0
2025-03-11 10:20:00,113.07,113.12,112.7,112.78,26814.0,112.4008,112.4505,112.033,112.1125,26814.0
2025-03-11 10:30:00,112.78,112.98,112.34,112.34,40118.0,112.1125,112.3113,111.6751,111.6751,40118.0
2025-03-11 10:40:00,112.33,112.5,112.08,112.45,29725.0,111.6652,111.8341,111.4166,111.7844,29725.0
2025-03-11 10:50:00,112.45,112.45,111.94,112.01,28750.0,111.7844,111.7844,111.2775,111.347,28750.0
2025-03-11 11:00:00,112.0,112.26,111.91,112.26,28125.0,111.3371,111.5956,111.2476,111.5956,28125.0
2025-03-11 11:10:00,112.27,112.5,112.11,112.45,32821.0,111.6055,111.8341,111.4465,111.7844,32821.0
2025-03-11 11:20:00,112.58,112.69,112.21,112.23,9888.0,111.9137,112.023,111.5459,111.5657,9888.0
2025-03-11 11:30:00,112.3,112.53,112.14,112.53,12245.0,111.6353,111.864,111.4763,111.864,12245.0
2025-03-11 11:40:00,112.6,112.89,112.55,112.73,13409.0,111.9336,112.2218,111.8838,112.0628,13409.0
2025-03-11 11:50:00,112.79,112.96,112.51,112.51,15862.0,112.1224,112.2914,111.8441,111.8441,15862.0
2025-03-11 12:00:00,112.52,112.52,111.82,111.95,12463.0,111.854,111.854,111.1582,111.2874,12463.0
2025-03-11 12:10:00,111.87,111.87,111.65,111.78,11812.0,111.2079,111.2079,110.9892,111.1184,11812.0
2025-03-11 12:20:00,111.71,111.84,111.53,111.64,22221.0,111.0488,111.1781,110.8699,110.9792,22221.0
2025-03-11 12:30:00,111.67,111.72,111.19,111.46,55273.0,111.0091,111.0588,110.5319,110.8003,55273.0
2025-03-11 12:40:00,111.46,111.88,111.39,111.8,46161.0,110.8003,111.2178,110.7307,111.1383,46161.0
2025-03-11 12:50:00,111.8,112.19,111.73,112.05,27536.0,111.1383,111.526,111.0687,111.3868,27536.0
2025-03-11 13:00:00,112.09,112.19,111.98,111.98,11447.0,111.4266,111.526,111.3172,111.3172,11447.0
2025-03-11 13:10:00,112.05,112.44,111.98,112.24,26673.0,111.3868,111.7745,111.3172,111.5757,26673.0
2025-03-11 13:20:00,112.22,112.27,111.84,111.89,19097.0,111.5558,111.6055,111.1781,111.2278,19097.0
2025-03-11 13:30:00,111.96,112.18,111.91,112.18,9294.0,111.2973,111.516,111.2476,111.516,9294.0
2025-03-11 13:40:00,112.14,112.53,112.14,112.41,16237.0,111.4763,111.864,111.4763,111.7447,16237.0
2025-03-11 13:50:00,112.39,112.49,112.26,112.32,10925.0,111.7248,111.8242,111.5956,111.6552,10925.0
2025-03-11 14:00:00,112.39,112.81,112.39,112.66,14998.0,111.7248,112.1423,111.7248,111.9932,14998.0
2025-03-11 14:10:00,112.67,113.19,112.67,113.14,26159.0,112.0031,112.5201,112.0031,112.4704,26159.0
2025-03-11 14:20:00,113.13,113.61,113.13,113.31,47138.0,112.4604,112.9376,112.4604,112.6394,47138.0
2025-03-11 14:30:00,113.3,113.57,113.23,113.53,49401.0,112.6294,112.8978,112.5598,112.858,49401.0
2025-03-11 14:40:00,113.52,114.18,113.52,113.91,33867.0,112.8481,113.5042,112.8481,113.2358,33867.0
2025-03-11 14:50:00,113.97,114.23,113.89,114.08,38866.0,113.2954,113.5539,113.2159,113.4048,38866.0
2025-03-11 15:00:00,114.03,114.19,113.65,113.99,34495.0,113.3551,113.5141,112.9773,113.3153,34495.0
2025-03-11 15:10:00,113.98,114.06,113.61,113.64,35420.0,113.3054,113.3849,112.9376,112.9674,35420.0
2025-03-11 15:20:00,113.67,114.08,113.66,113.74,40484.0,112.9972,113.4048,112.9873,113.0668,40484.0
2025-03-11 15:30:00,113.78,113.97,113.67,113.71,37363.0,113.1066,113.2954,112.9972,113.037,37363.0
2025-03-11 15:40:00,113.72,114.05,113.56,114.05,61623.0,113.0469,113.375,112.8879,113.375,61623.0
2025-03-11 15:50:00,113.95,114.03,113.37,113.44,274031.0,113.2756,113.3551,112.699,112.7686,274031.0
2025-03-12 09:30:00,113.29,114.06,112.85,113.23,35918.0,112.6195,113.3849,112.1821,112.5598,35918.0
2025-03-12 09:40:00,112.95,113.21,112.82,113.05,16639.0,112.2815,112.5399,112.1523,112.3809,16639.0
2025-03-12 09:50:00,113.05,113.24,112.17,112.53,31009.0,112.3809,112.5698,111.5061,111.864,31009.0
2025-03-12 10:00:00,112.45,112.88,112.34,112.45,23159.0,111.7844,112.2119,111.6751,111.7844,23159.0
2025-03-12 10:10:00,112.47,112.7,112.42,112.64,9771.0,111.8043,112.033,111.7546,111.9733,9771.0
2025-03-12 10:20:00,112.64,112.86,112.54,112.82,34775.0,111.9733,112.192,111.8739,112.1523,34775.0
2025-03-12 10:30:00,112.73,112.76,112.41,112.5,12103.0,112.0628,112.0926,111.7447,111.8341,12103.0
2025-03-12 10:40:00,112.5,112.5,112.28,112.35,16720.0,111.8341,111.8341,111.6154,111.685,16720.0
2025-03-12 10:50:00,112.33,112.41,112.15,112.22,35123.0,111.6652,111.7447,111.4862,111.5558,35123.0
2025-03-12 11:00:00,112.2,112.32,111.74,111.89,11079.0,111.5359,111.6552,111.0786,111.2278,11079.0
2025-03-12 11:10:00,111.88,112.08,111.8,111.8,15248.0,111.2178,111.4166,111.1383,111.1383,15248.0
2025-03-12 11:20:00,111.76,112.15,111.74,112.12,19989.0,111.0985,111.4862,111.0786,111.4564,19989.0
2025-03-12 11:30:00,112.07,112.34,112.06,112.31,12739.0,111.4067,111.6751,111.3967,111.6453,12739.0
2025-03-12 11:40:00,112.3,112.53,112.22,112.45,15997.0,111.6353,111.864,111.5558,111.7844,15997.0
2025-03-12 11:50:00,112.46,112.46,112.03,112.23,10082.0,111.7944,111.7944,111.3669,111.5657,10082.0
2025-03-12 12:00:00,112.25,112.31,112.18,112.29,14969.0,111.5856,111.6453,111.516,111.6254,14969.0
2025-03-12 12:10:00,112.27,112.32,111.95,112.06,18996.0,111.6055,111.6552,111.2874,111.3967,18996.0
2025-03-12 12:20:00,112.03,112.2,111.99,112.13,12572.0,111.3669,111.5359,111.3272,111.4663,12572.0
2025-03-12 12:30:00,112.19,112.27,112.1,112.13,14908.0,111.526,111.6055,111.4365,111.4663,14908.0
2025-03-12 12:40:00,112.13,112.29,112.0,112.25,22710.0,111.4663,111.6254,111.3371,111.5856,22710.0
2025-03-12 12:50:00,112.19,112.25,111.88,111.95,37875.0,111.526,111.5856,111.2178,111.2874,37875.0
2025-03-12 13:00:00,111.93,112.05,111.87,112.01,10309.0,111.2675,111.3868,111.2079,111.347,10309.0
2025-03-12 13:10:00,112.01,112.12,111.71,111.77,12107.0,111.347,111.4564,111.0488,111.1085,12107.0
2025-03-12 13:20:00,111.82,112.14,111.81,112.09,11309.0,111.1582,111.4763,111.1482,111.4266,11309.0
2025-03-12 13:30:00,112.09,112.29,112.04,112.21,12417.0,111.4266,111.6254,111.3769,111.5459,12417.0
2025-03-12 13:40:00,112.22,112.31,112.13,112.31,7852.0,111.5558,111.6453,111.4663,111.6453,7852.0
2025-03-12 13:50:00,112.21,112.28,111.85,111.88,78676.0,111.5459,111.6154,111.188,111.2178,78676.0
2025-03-12 14:00:00,111.84,112.05,111.84,111.98,17628.0,111.1781,111.3868,111.1781,111.3172,17628.0
2025-03-12 14:10:00,112.05,112.2,112.03,112.15,10647.0,111.3868,111.5359,111.3669,111.4862,10647.0
2025-03-12 14:20:00,112.13,112.16,111.86,112.01,62340.0,111.4663,111.4962,111.1979,111.347,62340.0
2025-03-12 14:30:00,112.04,112.13,111.97,112.13,11788.0,111.3769,111.4663,111.3073,111.4663,11788.0
2025-03-12 14:40:00,112.1,112.27,112.1,112.17,11351.0,111.4365,111.6055,111.4365,111.5061,11351.0
2025-03-12 14:50:00,112.16,112.25,112.0,112.06,11133.0,111.4962,111.5856,111.3371,111.3967,11133.0
2025-03-12 15:00:00,112.05,112.05,111.53,111.86,22385.0,111.3868,111.3868,110.8699,111.1979,22385.0
2025-03-12 15:10:00,111.86,111.9,111.56,111.7,23410.0,111.1979,111.2377,110.8997,111.0389,23410.0
2025-03-12 15:20:00,111.7,111.72,111.43,111.61,15774.0,111.0389,111.0588,110.7705,110.9494,15774.0
2025-03-12 15:30:00,111.59,111.67,111.2,111.47,22097.0,110.9295,111.0091,110.5418,110.8102,22097.0
2025-03-12 15:40:00,111.45,111.57,111.23,111.39,34236.0,110.7904,110.9097,110.5717,110.7307,34236.0
2025-03-12 15:50:00,111.35,111.36,110.93,110.96,168581.0,110.691,110.7009,110.2734,110.3033,168581.0
2025-03-13 09:30:00,111.04,111.97,110.38,111.74,23992.0,110.3828,111.3073,109.7267,111.0786,23992.0
2025-03-13 09:40:00,111.88,112.32,111.47,111.61,6068.0,111.2178,111.6552,110.8102,110.9494,6068.0
2025-03-13 09:50:00,111.49,111.7,111.38,111.57,15645.0,110.8301,111.0389,110.7208,110.9097,15645.0
2025-03-13 10:00:00,111.65,112.25,111.65,112.19,24551.0,110.9892,111.5856,110.9892,111.526,24551.0
2025-03-13 10:10:00,112.33,112.75,112.33,112.52,5048.0,111.6652,112.0827,111.6652,111.854,5048.0
2025-03-13 10:20:00,112.48,112.49,112.01,112.12,26157.0,111.8143,111.8242,111.347,111.4564,26157.0
2025-03-13 10:30:00,112.18,112.31,111.85,112.06,49758.0,111.516,111.6453,111.188,111.3967,49758.0
2025-03-13 10:40:00,112.11,112.46,112.11,112.26,7300.0,111.4465,111.7944,111.4465,111.5956,7300.0
2025-03-13 10:50:00,112.23,112.23,111.75,111.92,10917.0,111.5657,111.5657,111.0886,111.2576,10917.0
2025-03-13 11:00:00,111.96,111.98,111.79,111.8,10563.0,111.2973,111.3172,111.1283,111.1383,10563.0
2025-03-13 11:10:00,111.82,111.83,111.51,111.61,11728.0,111.1582,111.1681,110.85,110.9494,11728.0
2025-03-13 11:20:00,111.62,111.66,111.39,111.56,8174.0,110.9594,110.9991,110.7307,110.8997,8174.0
2025-03-13 11:30:00,111.5,111.53,111.25,111.45,8354.0,110.8401,110.8699,110.5915,110.7904,8354.0
2025-03-13 11:40:00,111.4,111.64,111.24,111.38,8809.0,110.7407,110.9792,110.5816,110.7208,8809.0
2025-03-13 11:50:00,111.38,111.49,111.22,111.28,11068.0,110.7208,110.8301,110.5617,110.6214,11068.0
2025-03-13 12:00:00,111.26,111.64,111.18,111.52,7123.0,110.6015,110.9792,110.522,110.8599,7123.0
2025-03-13 12:10:00,111.46,111.62,111.28,111.58,9431.0,110.8003,110.9594,110.6214,110.9196,9431.0
2025-03-13 12:20:00,111.52,111.57,111.26,111.42,9323.0,110.8599,110.9097,110.6015,110.7605,9323.0
2025-03-13 12:30:00,111.31,111.65,111.27,111.4,14168.0,110.6512,110.9892,110.6114,110.7407,14168.0
2025-03-13 12:40:00,111.4,111.47,110.88,110.98,11211.0,110.7407,110.8102,110.2237,110.3231,11211.0
2025-03-13 12:50:00,111.02,111.25,111.02,111.25,5806.0,110.3629,110.5915,110.3629,110.5915,5806.0
2025-03-13 13:00:00,111.27,111.42,111.1,111.2,5206.0,110.6114,110.7605,110.4424,110.5418,5206.0
2025-03-13 13:10:00,111.12,111.12,110.81,110.81,30353.0,110.4623,110.4623,110.1541,110.1541,30353.0
2025-03-13 13:20:00,110.89,110.98,110.73,110.85,10181.0,110.2337,110.3231,110.0746,110.1939,10181.0
2025-03-13 13:30:00,110.8,110.8,110.41,110.41,59288.0,110.1442,110.1442,109.7565,109.7565,59288.0
2025-03-13 13:40:00,110.4,110.53,110.32,110.4,8894.0,109.7466,109.8758,109.667,109.7466,8894.0
2025-03-13 13:50:00,110.44,110.56,110.31,110.44,15310.0,109.7863,109.9056,109.6571,109.7863,15310.0
2025-03-13 14:00:00,110.45,111.01,110.41,110.93,6555.0,109.7963,110.353,109.7565,110.2734,6555.0
2025-03-13 14:10:00,110.93,111.25,110.92,110.94,21476.0,110.2734,110.5915,110.2635,110.2834,21476.0
2025-03-13 14:20:00,110.93,111.14,110.89,111.11,13535.0,110.2734,110.4822,110.2337,110.4524,13535.0
2025-03-13 14:30:00,111.06,111.37,111.06,111.18,11190.0,110.4027,110.7108,110.4027,110.522,11190.0
2025-03-13 14:40:00,111.16,111.34,111.15,111.33,14377.0,110.5021,110.681,110.4921,110.6711,14377.0
2025-03-13 14:50:00,111.34,111.43,111.18,111.27,14166.0,110.681,110.7705,110.522,110.6114,14166.0
2025-03-13 15:00:00,111.31,111.41,111.0,111.1,11103.0,110.6512,110.7506,110.343,110.4424,11103.0
2025-03-13 15:10:00,111.09,111.35,111.06,111.2,18318.0,110.4325,110.691,110.4027,110.5418,18318.0
2025-03-13 15:20:00,111.2,111.27,110.94,111.05,24465.0,110.5418,110.6114,110.2834,110.3927,24465.0
2025-03-13 15:30:00,111.02,111.31,111.0,111.14,35477.0,110.3629,110.6512,110.343,110.4822,35477.0
2025-03-13 15:40:00,111.17,111.56,111.16,111.52,41495.0,110.512,110.8997,110.5021,110.8599,41495.0
2025-03-13 15:50:00,111.49,111.52,111.2,111.36,245867.0,110.8301,110.8599,110.5418,110.7009,245867.0
2025-03-14 09:30:00,112.78,112.79,111.62,111.93,109473.0,112.1125,112.1224,110.9594,111.2675,109473.0
2025-03-14 09:40:00,112.05,112.88,112.05,112.76,3803.0,111.3868,112.2119,111.3868,112.0926,3803.0
2025-03-14 09:50:00,112.9,113.83,112.62,113.59,72065.0,112.2318,113.1563,111.9534,112.9177,72065.0
2025-03-14 10:00:00,113.41,113.41,112.57,112.7,35219.0,112.7388,112.7388,111.9037,112.033,35219.0
2025-03-14 10:10:00,112.71,112.83,112.08,112.09,16733.0,112.0429,112.1622,111.4166,111.4266,16733.0
2025-03-14 10:20:00,112.09,112.24,111.86,112.24,14708.0,111.4266,111.5757,111.1979,111.5757,14708.0
2025-03-14 10:30:00,112.2,112.46,112.11,112.46,4887.0,111.5359,111.7944,111.4465,111.7944,4887.0
2025-03-14 10:40:00,112.4,113.04,112.28,112.76,37307.0,111.7347,112.3709,111.6154,112.0926,37307.0
2025-03-14 10:50:00,112.78,113.01,112.75,112.93,22048.0,112.1125,112.3411,112.0827,112.2616,22048.0
2025-03-14 11:00:00,112.96,113.1,112.74,112.79,61035.0,112.2914,112.4306,112.0727,112.1224,61035.0
2025-03-14 11:10:00,112.86,113.06,112.72,112.98,48621.0,112.192,112.3908,112.0528,112.3113,48621.0
2025-03-14 11:20:00,113.0,113.34,112.92,113.3,33392.0,112.3312,112.6692,112.2517,112.6294,33392.0
2025-03-14 11:30:00,113.3,113.38,112.87,112.92,58027.0,112.6294,112.7089,112.202,112.2517,58027.0
2025-03-14 11:40:00,112.88,112.97,112.62,112.79,16264.0,112.2119,112.3014,111.9534,112.1224,16264.0
2025-03-14 11:50:00,112.79,112.88,112.62,112.81,19352.0,112.1224,112.2119,111.9534,112.1423,19352.0
2025-03-14 12:00:00,112.87,112.99,112.77,112.91,11380.0,112.202,112.3212,112.1025,112.2417,11380.0
2025-03-14 12:10:00,112.91,112.91,112.58,112.63,7767.0,112.2417,112.2417,111.9137,111.9634,7767.0
2025-03-14 12:20:00,112.55,112.79,112.48,112.51,11871.0,111.8838,112.1224,111.8143,111.8441,11871.0
2025-03-14 12:30:00,112.55,112.8,112.47,112.62,14856.0,111.8838,112.1324,111.8043,111.9534,14856.0
2025-03-14 12:40:00,112.64,112.85,112.59,112.84,15664.0,111.9733,112.1821,111.9236,112.1721,15664.0
2025-03-14 12:50:00,112.9,113.24,112.89,113.12,20167.0,112.2318,112.5698,112.2218,112.4505,20167.0
2025-03-14 13:00:00,113.17,113.46,113.17,113.41,20741.0,112.5002,112.7885,112.5002,112.7388,20741.0
2025-03-14 13:10:00,113.35,113.37,113.15,113.25,19130.0,112.6791,112.699,112.4803,112.5797,19130.0
2025-03-14 13:20:00,113.25,113.36,113.18,113.21,24731.0,112.5797,112.6891,112.5101,112.5399,24731.0
2025-03-14 13:30:00,113.23,113.35,113.14,113.27,21016.0,112.5598,112.6791,112.4704,112.5996,21016.0
2025-03-14 13:40:00,113.25,113.3,113.01,113.04,21441.0,112.5797,112.6294,112.3411,112.3709,21441.0
2025-03-14 13:50:00,113.04,113.11,112.96,113.0,15079.0,112.3709,112.4405,112.2914,112.3312,15079.0
2025-03-14 14:00:00,112.98,113.2,112.98,113.11,13787.0,112.3113,112.53,112.3113,112.4405,13787.0
2025-03-14 14:10:00,113.11,113.17,113.04,113.04,14231.0,112.4405,112.5002,112.3709,112.3709,14231.0
2025-03-14 14:20:00,113.03,113.1,112.88,113.01,21625.0,112.361,112.4306,112.2119,112.3411,21625.0
2025-03-14 14:30:00,113.04,113.32,113.03,113.29,13189.0,112.3709,112.6493,112.361,112.6195,13189.0
2025-03-14 14:40:00,113.29,113.33,113.13,113.2,15043.0,112.6195,112.6592,112.4604,112.53,15043.0
2025-03-14 14:50:00,113.21,113.25,113.05,113.17,21658.0,112.5399,112.5797,112.3809,112.5002,21658.0
2025-03-14 15:00:00,113.18,113.36,113.14,113.34,29705.0,112.5101,112.6891,112.4704,112.6692,29705.0
2025-03-14 15:10:00,113.34,113.49,113.33,113.45,19636.0,112.6692,112.8183,112.6592,112.7785,19636.0
2025-03-14 15:20:00,113.44,113.63,113.36,113.38,21846.0,112.7686,112.9575,112.6891,112.7089,21846.0
2025-03-14 15:30:00,113.42,113.48,113.28,113.38,29043.0,112.7487,112.8083,112.6095,112.7089,29043.0
2025-03-14 15:40:00,113.37,113.58,113.31,113.5,39424.0,112.699,112.9078,112.6394,112.8282,39424.0
2025-03-14 15:50:00,113.48,113.85,113.39,113.5,196596.0,112.8083,113.1762,112.7189,112.8282,196596.0
2025-03-17 09:30:00,113.43,114.46,113.22,113.88,27438.0,112.7586,113.7825,112.5499,113.206,27438.0
2025-03-17 09:40:00,113.77,114.15,113.35,114.11,15792.0,113.0966,113.4744,112.6791,113.4346,15792.0
2025-03-17 09:50:00,114.01,114.18,113.68,113.71,18065.0,113.3352,113.5042,113.0072,113.037,18065.0
2025-03-17 10:00:00,113.58,113.76,113.06,113.25,24210.0,112.9078,113.0867,112.3908,112.5797,24210.0
2025-03-17 10:10:00,113.19,113.34,113.0,113.22,49633.0,112.5201,112.6692,112.3312,112.5499,49633.0
2025-03-17 10:20:00,113.25,113.75,113.22,113.65,31088.0,112.5797,113.0767,112.5499,112.9773,31088.0
2025-03-17 10:30:00,113.51,113.76,113.44,113.69,12899.0,112.8382,113.0867,112.7686,113.0171,12899.0
2025-03-17 10:40:00,113.67,113.75,113.39,113.39,36855.0,112.9972,113.0767,112.7189,112.7189,36855.0
2025-03-17 10:50:00,113.4,113.56,113.01,113.15,28452.0,112.7288,112.8879,112.3411,112.4803,28452.0
2025-03-17 11:00:00,113.19,113.29,113.0,113.17,93793.0,112.5201,112.6195,112.3312,112.5002,93793.0
2025-03-17 11:10:00,113.17,113.26,113.07,113.16,100183.0,112.5002,112.5896,112.4008,112.4902,100183.0
2025-03-17 11:20:00,113.16,113.25,113.03,113.04,32506.0,112.4902,112.5797,112.361,112.3709,32506.0
2025-03-17 11:30:00,113.0,113.06,112.67,112.69,33096.0,112.3312,112.3908,112.0031,112.023,33096.0
2025-03-17 11:40:00,112.69,112.87,112.65,112.77,10882.0,112.023,112.202,111.9833,112.1025,10882.0
2025-03-17 11:50:00,112.77,112.85,112.73,112.79,13214.0,112.1025,112.1821,112.0628,112.1224,13214.0
2025-03-17 12:00:00,112.76,112.91,112.7,112.89,7821.0,112.0926,112.2417,112.033,112.2218,7821.0
2025-03-17 12:10:00,112.89,112.98,112.76,112.86,16863.0,112.2218,112.3113,112.0926,112.192,16863.0
2025-03-17 12:20:00,112.83,112.89,112.63,112.87,29915.0,112.1622,112.2218,111.9634,112.202,29915.0
2025-03-17 12:30:00,112.83,113.15,112.76,113.05,21712.0,112.1622,112.4803,112.0926,112.3809,21712.0
2025-03-17 12:40:00,112.98,113.14,112.92,113.13,13171.0,112.3113,112.4704,112.2517,112.4604,13171.0
2025-03-17 12:50:00,113.14,113.31,113.09,113.19,16107.0,112.4704,112.6394,112.4207,112.5201,16107.0
2025-03-17 13:00:00,113.19,113.27,113.14,113.17,7178.0,112.5201,112.5996,112.4704,112.5002,7178.0
2025-03-17 13:10:00,113.2,113.21,113.05,113.1,16671.0,112.53,112.5399,112.3809,112.4306,16671.0
2025-03-17 13:20:00,113.08,113.25,113.08,113.13,19154.0,112.4107,112.5797,112.4107,112.4604,19154.0
2025-03-17 13:30:00,113.16,113.54,113.14,113.46,23745.0,112.4902,112.868,112.4704,112.7885,23745.0
2025-03-17 13:40:00,113.44,113.68,113.39,113.56,89668.0,112.7686,113.0072,112.7189,112.8879,89668.0
2025-03-17 13:50:00,113.57,113.92,113.57,113.89,19294.0,112.8978,113.2457,112.8978,113.2159,19294.0
2025-03-17 14:00:00,113.92,114.11,113.84,114.01,38319.0,113.2457,113.4346,113.1662,113.3352,38319.0
2025-03-17 14:10:00,113.99,114.07,113.86,113.9,85084.0,113.3153,113.3949,113.1861,113.2259,85084.0
2025-03-17 14:20:00,113.89,113.9,113.69,113.69,30344.0,113.2159,113.2259,113.0171,113.0171,30344.0
2025-03-17 14:30:00,113.68,113.85,113.65,113.8,32062.0,113.0072,113.1762,112.9773,113.1265,32062.0
2025-03-17 14:40:00,113.79,113.88,113.71,113.82,31871.0,113.1165,113.206,113.037,113.1463,31871.0
2025-03-17 14:50:00,113.82,113.92,113.76,113.76,19510.0,113.1463,113.2457,113.0867,113.0867,19510.0
2025-03-17 15:00:00,113.77,113.77,113.61,113.67,15688.0,113.0966,113.0966,112.9376,112.9972,15688.0
2025-03-17 15:10:00,113.65,113.77,113.55,113.75,40598.0,112.9773,113.0966,112.8779,113.0767,40598.0
2025-03-17 15:20:00,113.74,113.98,113.71,113.97,24610.0,113.0668,113.3054,113.037,113.2954,24610.0
2025-03-17 15:30:00,113.93,114.0,113.65,113.75,27166.0,113.2557,113.3253,112.9773,113.0767,27166.0
2025-03-17 15:40:00,113.73,113.97,113.71,113.96,25149.0,113.0569,113.2954,113.037,113.2855,25149.0
2025-03-17 15:50:00,113.93,114.04,113.79,113.79,142231.0,113.2557,113.365,113.1165,113.1165,142231.0
2025-03-18 09:30:00,113.37,113.57,112.74,113.34,16809.0,112.699,112.8978,112.0727,112.6692,16809.0
2025-03-18 09:40:00,113.34,113.62,113.22,113.22,7538.0,112.6692,112.9475,112.5499,112.5499,7538.0
2025-03-18 09:50:00,113.33,113.47,113.05,113.27,10576.0,112.6592,112.7984,112.3809,112.5996,10576.0
2025-03-18 10:00:00,113.24,113.69,113.24,113.46,30913.0,112.5698,113.0171,112.5698,112.7885,30913.0
2025-03-18 10:10:00,113.46,113.63,113.27,113.62,21320.0,112.7885,112.9575,112.5996,112.9475,21320.0
2025-03-18 10:20:00,113.65,113.68,113.44,113.58,19114.0,112.9773,113.0072,112.7686,112.9078,19114.0
2025-03-18 10:30:00,113.63,113.91,113.61,113.84,20873.0,112.9575,113.2358,112.9376,113.1662,20873.0
2025-03-18 10:40:00,113.88,113.93,113.56,113.62,21258.0,113.206,113.2557,112.8879,112.9475,21258.0
2025-03-18 10:50:00,113.66,113.74,113.41,113.41,14019.0,112.9873,113.0668,112.7388,112.7388,14019.0
2025-03-18 11:00:00,113.41,113.49,113.28,113.33,19464.0,112.7388,112.8183,112.6095,112.6592,19464.0
2025-03-18 11:10:00,113.33,113.42,113.21,113.23,7645.0,112.6592,112.7487,112.5399,112.5598,7645.0
2025-03-18 11:20:00,113.18,113.18,112.96,112.97,6694.0,112.5101,112.5101,112.2914,112.3014,6694.0
2025-03-18 11:30:00,112.89,113.11,112.84,113.1,6297.0,112.2218,112.4405,112.1721,112.4306,6297.0
2025-03-18 11:40:00,113.15,113.44,113.1,113.11,12320.0,112.4803,112.7686,112.4306,112.4405,12320.0
2025-03-18 11:50:00,113.01,113.07,112.93,113.02,5169.0,112.3411,112.4008,112.2616,112.3511,5169.0
2025-03-18 12:00:00,113.02,113.18,113.02,113.07,4899.0,112.3511,112.5101,112.3511,112.4008,4899.0
2025-03-18 12:10:00,113.12,113.25,113.09,113.13,4871.0,112.4505,112.5797,112.4207,112.4604,4871.0
2025-03-18 12:20:00,113.06,113.22,113.05,113.2,6179.0,112.3908,112.5499,112.3809,112.53,6179.0
2025-03-18 12:30:00,113.24,113.26,113.1,113.1,6639.0,112.5698,112.5896,112.4306,112.4306,6639.0
2025-03-18 12:40:00,113.14,113.24,112.99,112.99,4724.0,112.4704,112.5698,112.3212,112.3212,4724.0
2025-03-18 12:50:00,112.92,112.97,112.84,112.94,5966.0,112.2517,112.3014,112.1721,112.2715,5966.0
2025-03-18 13:00:00,112.94,113.05,112.84,112.87,8384.0,112.2715,112.3809,112.1721,112.202,8384.0
2025-03-18 13:10:00,112.85,113.18,112.85,112.94,7083.0,112.1821,112.5101,112.1821,112.2715,7083.0
2025-03-18 13:20:00,112.99,113.34,112.97,113.26,5437.0,112.3212,112.6692,112.3014,112.5896,5437.0
2025-03-18 13:30:00,113.36,113.51,113.32,113.48,19672.0,112.6891,112.8382,112.6493,112.8083,19672.0
2025-03-18 13:40:00,113.45,113.52,113.43,113.5,14457.0,112.7785,112.8481,112.7586,112.8282,14457.0
2025-03-18 13:50:00,113.5,113.52,113.41,113.48,17031.0,112.8282,112.8481,112.7388,112.8083,17031.0
2025-03-18 14:00:00,113.53,113.56,113.47,113.52,10776.0,112.858,112.8879,112.7984,112.8481,10776.0
2025-03-18 14:10:00,113.52,113.6,113.44,113.6,5888.0,112.8481,112.9276,112.7686,112.9276,5888.0
2025-03-18 14:20:00,113.65,113.84,113.53,113.53,3919.0,112.9773,113.1662,112.858,112.858,3919.0
2025-03-18 14:30:00,113.51,113.67,113.51,113.55,7244.0,112.8382,112.9972,112.8382,112.8779,7244.0
2025-03-18 14:40:00,113.59,113.59,113.38,113.49,5393.0,112.9177,112.9177,112.7089,112.8183,5393.0
2025-03-18 14:50:00,113.49,113.59,113.36,113.42,8680.0,112.8183,112.9177,112.6891,112.7487,8680.0
2025-03-18 15:00:00,113.41,113.46,113.32,113.36,6510.0,112.7388,112.7885,112.6493,112.6891,6510.0
2025-03-18 15:10:00,113.32,113.52,113.27,113.47,10429.0,112.6493,112.8481,112.5996,112.7984,10429.0
2025-03-18 15:20:00,113.46,113.55,113.38,113.51,9241.0,112.7885,112.8779,112.7089,112.8382,9241.0
2025-03-18 15:30:00,113.55,113.66,113.44,113.64,14393.0,112.8779,112.9873,112.7686,112.9674,14393.0
2025-03-18 15:40:00,113.65,113.72,113.42,113.51,16934.0,112.9773,113.0469,112.7487,112.8382,16934.0
2025-03-18 15:50:00,113.48,113.76,113.44,113.6,96737.0,112.8083,113.0867,112.7686,112.9276,96737.0
2025-03-19 09:30:00,113.81,114.26,113.48,113.87,37529.0,113.1364,113.5837,112.8083,113.196,37529.0
2025-03-19 09:40:00,113.79,113.79,113.3,113.69,12737.0,113.1165,113.1165,112.6294,113.0171,12737.0
2025-03-19 09:50:00,113.69,113.81,113.6,113.75,11774.0,113.0171,113.1364,112.9276,113.0767,11774.0
2025-03-19 10:00:00,113.75,113.75,113.4,113.62,9624.0,113.0767,113.0767,112.7288,112.9475,9624.0
2025-03-19 10:10:00,113.66,113.67,113.47,113.59,6827.0,112.9873,112.9972,112.7984,112.9177,6827.0
2025-03-19 10:20:00,113.63,113.87,113.58,113.64,12996.0,112.9575,113.196,112.9078,112.9674,12996.0
2025-03-19 10:30:00,113.64,113.8,113.53,113.53,4924.0,112.9674,113.1265,112.858,112.858,4924.0
2025-03-19 10:40:00,113.64,113.78,113.64,113.76,1121.0,112.9674,113.1066,112.9674,113.0867,1121.0
2025-03-19 10:50:00,113.75,113.75,113.55,113.64,5033.0,113.0767,113.0767,112.8779,112.9674,5033.0
2025-03-19 11:00:00,113.59,113.7,113.53,113.64,8529.0,112.9177,113.027,112.858,112.9674,8529.0
2025-03-19 11:10:00,113.64,113.86,113.59,113.61,16597.0,112.9674,113.1861,112.9177,112.9376,16597.0
2025-03-19 11:20:00,113.55,113.69,113.55,113.69,9240.0,112.8779,113.0171,112.8779,113.0171,9240.0
2025-03-19 11:30:00,113.71,113.72,113.5,113.5,3303.0,113.037,113.0469,112.8282,112.8282,3303.0
2025-03-19 11:40:00,113.51,113.73,113.5,113.73,7444.0,112.8382,113.0569,112.8282,113.0569,7444.0
2025-03-19 11:50:00,113.74,113.88,113.68,113.82,25035.0,113.0668,113.206,113.0072,113.1463,25035.0
2025-03-19 12:00:00,113.87,113.99,113.8,113.99,10822.0,113.196,113.3153,113.1265,113.3153,10822.0
2025-03-19 12:10:00,113.98,114.05,113.87,113.9,10589.0,113.3054,113.375,113.196,113.2259,10589.0
2025-03-19 12:20:00,113.86,113.86,113.76,113.84,14181.0,113.1861,113.1861,113.0867,113.1662,14181.0
2025-03-19 12:30:00,113.88,113.99,113.79,113.79,12178.0,113.206,113.3153,113.1165,113.1165,12178.0
2025-03-19 12:40:00,113.76,113.82,113.68,113.77,7429.0,113.0867,113.1463,113.0072,113.0966,7429.0
2025-03-19 12:50:00,113.77,113.81,113.65,113.65,3273.0,113.0966,113.1364,112.9773,112.9773,3273.0
2025-03-19 13:00:00,113.66,113.67,113.29,113.36,8695.0,112.9873,112.9972,112.6195,112.6891,8695.0
2025-03-19 13:10:00,113.37,113.38,113.13,113.18,6175.0,112.699,112.7089,112.4604,112.5101,6175.0
2025-03-19 13:20:00,113.17,113.21,113.03,113.04,6028.0,112.5002,112.5399,112.361,112.3709,6028.0
2025-03-19 13:30:00,113.01,113.01,112.77,112.95,10150.0,112.3411,112.3411,112.1025,112.2815,10150.0
2025-03-19 13:40:00,112.9,112.95,112.34,112.4,7891.0,112.2318,112.2815,111.6751,111.7347,7891.0
2025-03-19 13:50:00,112.42,112.61,112.39,112.39,12281.0,111.7546,111.9435,111.7248,111.7248,12281.0
2025-03-19 14:00:00,112.32,112.81,112.21,112.71,15900.0,111.6552,112.1423,111.5459,112.0429,15900.0
2025-03-19 14:10:00,112.71,112.85,112.63,112.67,10876.0,112.0429,112.1821,111.9634,112.0031,10876.0
2025-03-19 14:20:00,112.62,112.72,112.52,112.57,13225.0,111.9534,112.0528,111.854,111.9037,13225.0
2025-03-19 14:30:00,112.58,112.88,112.57,112.77,16726.0,111.9137,112.2119,111.9037,112.1025,16726.0
2025-03-19 14:40:00,112.72,113.06,112.7,112.82,98909.0,112.0528,112.3908,112.033,112.1523,98909.0
2025-03-19 14:50:00,112.8,113.42,112.8,113.2,16088.0,112.1324,112.7487,112.1324,112.53,16088.0
2025-03-19 15:00:00,113.21,113.46,113.14,113.41,19826.0,112.5399,112.7885,112.4704,112.7388,19826.0
2025-03-19 15:10:00,113.49,113.56,113.32,113.44,22077.0,112.8183,112.8879,112.6493,112.7686,22077.0
2025-03-19 15:20:00,113.36,113.48,113.13,113.27,45077.0,112.6891,112.8083,112.4604,112.5996,45077.0
2025-03-19 15:30:00,113.27,113.53,113.26,113.28,25196.0,112.5996,112.858,112.5896,112.6095,25196.0
2025-03-19 15:40:00,113.28,113.56,113.2,113.47,32507.0,112.6095,112.8879,112.53,112.7984,32507.0
2025-03-19 15:50:00,113.43,113.43,112.99,113.1,147523.0,112.7586,112.7586,112.3212,112.4306,147523.0
2025-03-20 09:30:00,112.04,112.55,111.26,111.26,21178.0,111.3769,111.8838,110.6015,110.6015,21178.0
2025-03-20 09:40:00,111.26,111.85,111.25,111.79,11230.0,110.6015,111.188,110.5915,111.1283,11230.0
2025-03-20 09:50:00,111.79,112.5,111.78,112.15,15199.0,111.1283,111.8341,111.1184,111.4862,15199.0
2025-03-20 10:00:00,112.26,112.58,112.25,112.41,18995.0,111.5956,111.9137,111.5856,111.7447,18995.0
2025-03-20 10:10:00,112.41,112.41,112.17,112.39,13902.0,111.7447,111.7447,111.5061,111.7248,13902.0
2025-03-20 10:20:00,112.38,112.73,112.25,112.66,15085.0,111.7149,112.0628,111.5856,111.9932,15085.0
2025-03-20 10:30:00,112.64,112.64,112.39,112.48,10904.0,111.9733,111.9733,111.7248,111.8143,10904.0
2025-03-20 10:40:00,112.46,112.81,112.46,112.78,12855.0,111.7944,112.1423,111.7944,112.1125,12855.0
2025-03-20 10:50:00,112.62,112.69,112.49,112.68,11878.0,111.9534,112.023,111.8242,112.0131,11878.0
2025-03-20 11:00:00,112.75,112.92,112.71,112.72,7804.0,112.0827,112.2517,112.0429,112.0528,7804.0
2025-03-20 11:10:00,112.7,112.84,112.39,112.39,8993.0,112.033,112.1721,111.7248,111.7248,8993.0
2025-03-20 11:20:00,112.45,112.56,112.3,112.49,8563.0,111.7844,111.8938,111.6353,111.8242,8563.0
2025-03-20 11:30:00,112.5,112.73,112.43,112.67,9066.0,111.8341,112.0628,111.7646,112.0031,9066.0
2025-03-20 11:40:00,112.67,112.82,112.62,112.81,9865.0,112.0031,112.1523,111.9534,112.1423,9865.0
2025-03-20 11:50:00,112.81,112.89,112.74,112.76,8135.0,112.1423,112.2218,112.0727,112.0926,8135.0
2025-03-20 12:00:00,112.76,112.97,112.71,112.71,6673.0,112.0926,112.3014,112.0429,112.0429,6673.0
2025-03-20 12:10:00,112.66,112.67,112.53,112.53,3580.0,111.9932,112.0031,111.864,111.864,3580.0
2025-03-20 12:20:00,112.61,112.61,112.44,112.44,5507.0,111.9435,111.9435,111.7745,111.7745,5507.0
2025-03-20 12:30:00,112.44,112.58,112.39,112.51,8464.0,111.7745,111.9137,111.7248,111.8441,8464.0
2025-03-20 12:40:00,112.47,112.53,112.3,112.3,5808.0,111.8043,111.864,111.6353,111.6353,5808.0
2025-03-20 12:50:00,112.23,112.36,112.2,112.29,15134.0,111.5657,111.695,111.5359,111.6254,15134.0
2025-03-20 13:00:00,112.27,112.38,112.2,112.37,6542.0,111.6055,111.7149,111.5359,111.7049,6542.0
2025-03-20 13:10:00,112.33,112.34,112.22,112.25,6130.0,111.6652,111.6751,111.5558,111.5856,6130.0
2025-03-20 13:20:00,112.28,112.29,111.81,111.83,30240.0,111.6154,111.6254,111.1482,111.1681,30240.0
2025-03-20 13:30:00,111.88,111.9,111.75,111.87,16846.0,111.2178,111.2377,111.0886,111.2079,16846.0
2025-03-20 13:40:00,111.81,111.89,111.7,111.84,6938.0,111.1482,111.2278,111.0389,111.1781,6938.0
2025-03-20 13:50:00,111.82,111.85,111.52,111.57,12162.0,111.1582,111.188,110.8599,110.9097,12162.0
2025-03-20 14:00:00,111.57,111.7,111.52,111.64,8372.0,110.9097,111.0389,110.8599,110.9792,8372.0
2025-03-20 14:10:00,111.71,111.74,111.62,111.63,7882.0,111.0488,111.0786,110.9594,110.9693,7882.0
2025-03-20 14:20:00,111.62,111.62,111.44,111.45,6793.0,110.9594,110.9594,110.7804,110.7904,6793.0
2025-03-20 14:30:00,111.43,111.43,111.27,111.36,6595.0,110.7705,110.7705,110.6114,110.7009,6595.0
2025-03-20 14:40:00,111.33,111.45,111.27,111.42,9852.0,110.6711,110.7904,110.6114,110.7605,9852.0
2025-03-20 14:50:00,111.41,111.6,111.18,111.28,8521.0,110.7506,110.9395,110.522,110.6214,8521.0
2025-03-20 15:00:00,111.31,111.41,111.25,111.31,7860.0,110.6512,110.7506,110.5915,110.6512,7860.0
2025-03-20 15:10:00,111.3,111.49,111.28,111.41,13872.0,110.6412,110.8301,110.6214,110.7506,13872.0
2025-03-20 15:20:00,111.41,111.51,111.26,111.31,14937.0,110.7506,110.85,110.6015,110.6512,14937.0
2025-03-20 15:30:00,111.26,111.45,111.18,111.18,18407.0,110.6015,110.7904,110.522,110.522,18407.0
2025-03-20 15:40:00,111.21,111.49,111.16,111.45,29900.0,110.5518,110.8301,110.5021,110.7904,29900.0
2025-03-20 15:50:00,111.41,111.49,111.18,111.25,127057.0,110.7506,110.8301,110.522,110.5915,127057.0
2025-03-21 09:30:00,110.25,110.26,109.33,109.58,276679.0,109.5975,109.6074,108.6829,108.9314,276679.0
2025-03-21 09:40:00,109.43,110.28,109.43,109.77,46030.0,108.7823,109.6273,108.7823,109.1203,46030.0
2025-03-21 09:50:00,109.77,110.17,109.55,110.17,15212.0,109.1203,109.5179,108.9016,109.5179,15212.0
2025-03-21 10:00:00,110.14,110.14,109.66,109.75,36365.0,109.4881,109.4881,109.011,109.1004,36365.0
2025-03-21 10:10:00,109.7,109.87,109.61,109.87,11486.0,109.0507,109.2197,108.9613,109.2197,11486.0
2025-03-21 10:20:00,109.82,109.9,109.63,109.85,7622.0,109.17,109.2495,108.9811,109.1998,7622.0
2025-03-21 10:30:00,109.81,110.22,109.81,110.07,12702.0,109.1601,109.5676,109.1601,109.4185,12702.0
2025-03-21 10:40:00,110.17,110.37,110.05,110.13,24373.0,109.5179,109.7168,109.3986,109.4782,24373.0
2025-03-21 10:50:00,110.21,110.46,110.14,110.45,4618.0,109.5577,109.8062,109.4881,109.7963,4618.0
2025-03-21 11:00:00,110.42,110.5,110.3,110.41,7042.0,109.7665,109.846,109.6472,109.7565,7042.0
2025-03-21 11:10:00,110.4,110.41,110.15,110.16,5707.0,109.7466,109.7565,109.4981,109.508,5707.0
2025-03-21 11:20:00,110.09,110.12,109.97,110.06,7313.0,109.4384,109.4682,109.3191,109.4086,7313.0
2025-03-21 11:30:00,110.01,110.14,109.93,109.96,7677.0,109.3589,109.4881,109.2794,109.3092,7677.0
2025-03-21 11:40:00,110.0,110.0,109.77,109.77,7659.0,109.3489,109.3489,109.1203,109.1203,7659.0
2025-03-21 11:50:00,109.76,109.76,109.61,109.69,5072.0,109.1104,109.1104,108.9613,109.0408,5072.0
2025-03-21 12:00:00,109.68,109.96,109.63,109.89,11191.0,109.0308,109.3092,108.9811,109.2396,11191.0
2025-03-21 12:10:00,109.91,110.27,109.9,110.27,5743.0,109.2595,109.6173,109.2495,109.6173,5743.0
2025-03-21 12:20:00,110.28,110.44,110.22,110.3,14515.0,109.6273,109.7863,109.5676,109.6472,14515.0
2025-03-21 12:30:00,110.3,110.42,110.2,110.41,12722.0,109.6472,109.7665,109.5478,109.7565,12722.0
2025-03-21 12:40:00,110.39,110.69,110.34,110.66,6385.0,109.7366,110.0349,109.6869,110.005,6385.0
2025-03-21 12:50:00,110.65,111.03,110.65,110.92,5156.0,109.9951,110.3728,109.9951,110.2635,5156.0
2025-03-21 13:00:00,111.02,111.2,110.93,111.2,5008.0,110.3629,110.5418,110.2734,110.5418,5008.0
2025-03-21 13:10:00,111.23,111.33,111.09,111.32,6276.0,110.5717,110.6711,110.4325,110.6611,6276.0
2025-03-21 13:20:00,111.24,111.37,111.08,111.11,9410.0,110.5816,110.7108,110.4226,110.4524,9410.0
2025-03-21 13:30:00,111.14,111.22,110.99,111.2,3639.0,110.4822,110.5617,110.3331,110.5418,3639.0
2025-03-21 13:40:00,111.2,111.47,111.19,111.39,6704.0,110.5418,110.8102,110.5319,110.7307,6704.0
2025-03-21 13:50:00,111.43,111.49,111.21,111.27,5245.0,110.7705,110.8301,110.5518,110.6114,5245.0
2025-03-21 14:00:00,111.27,111.33,110.89,110.9,11580.0,110.6114,110.6711,110.2337,110.2436,11580.0
2025-03-21 14:10:00,110.93,111.11,110.92,111.11,7204.0,110.2734,110.4524,110.2635,110.4524,7204.0
2025-03-21 14:20:00,111.13,111.14,110.83,110.84,7380.0,110.4723,110.4822,110.174,110.184,7380.0
2025-03-21 14:30:00,110.89,111.19,110.84,111.16,7922.0,110.2337,110.5319,110.184,110.5021,7922.0
2025-03-21 14:40:00,111.16,111.24,111.0,111.09,6808.0,110.5021,110.5816,110.343,110.4325,6808.0
2025-03-21 14:50:00,111.07,111.12,110.98,111.09,7829.0,110.4126,110.4623,110.3231,110.4325,7829.0
2025-03-21 15:00:00,111.06,111.08,110.9,110.98,20536.0,110.4027,110.4226,110.2436,110.3231,20536.0
2025-03-21 15:10:00,110.93,111.05,110.73,110.99,15841.0,110.2734,110.3927,110.0746,110.3331,15841.0
2025-03-21 15:20:00,111.01,111.13,110.87,110.87,21613.0,110.353,110.4723,110.2138,110.2138,21613.0
2025-03-21 15:30:00,110.85,111.11,110.77,111.02,25218.0,110.1939,110.4524,110.1144,110.3629,25218.0
2025-03-21 15:40:00,110.99,111.0,110.66,110.87,40665.0,110.3331,110.343,110.005,110.2138,40665.0
2025-03-21 15:50:00,110.88,111.11,110.68,110.75,233676.0,110.2237,110.4524,110.0249,110.0945,233676.0
2025-03-24 09:30:00,112.26,113.0,111.85,112.97,43094.0,111.5956,112.3312,111.188,112.3014,43094.0
2025-03-24 09:40:00,113.0,113.35,112.72,112.78,31658.0,112.3312,112.6791,112.0528,112.1125,31658.0
2025-03-24 09:50:00,112.78,112.83,112.51,112.78,18165.0,112.1125,112.1622,111.8441,112.1125,18165.0
2025-03-24 10:00:00,112.78,113.24,112.71,113.24,26476.0,112.1125,112.5698,112.0429,112.5698,26476.0
2025-03-24 10:10:00,113.22,113.4,113.09,113.4,33779.0,112.5499,112.7288,112.4207,112.7288,33779.0
2025-03-24 10:20:00,113.34,113.45,113.15,113.22,18402.0,112.6692,112.7785,112.4803,112.5499,18402.0
2025-03-24 10:30:00,113.22,113.53,113.14,113.43,17786.0,112.5499,112.858,112.4704,112.7586,17786.0
2025-03-24 10:40:00,113.46,113.51,113.22,113.3,17605.0,112.7885,112.8382,112.5499,112.6294,17605.0
2025-03-24 10:50:00,113.33,113.54,113.3,113.51,14533.0,112.6592,112.868,112.6294,112.8382,14533.0
2025-03-24 11:00:00,113.5,113.71,113.44,113.62,16933.0,112.8282,113.037,112.7686,112.9475,16933.0
2025-03-24 11:10:00,113.65,113.8,113.55,113.73,14501.0,112.9773,113.1265,112.8779,113.0569,14501.0
2025-03-24 11:20:00,113.73,113.76,113.5,113.64,17671.0,113.0569,113.0867,112.8282,112.9674,17671.0
2025-03-24 11:30:00,113.64,113.85,113.64,113.7,15535.0,112.9674,113.1762,112.9674,113.027,15535.0
2025-03-24 11:40:00,113.72,113.84,113.58,113.8,17370.0,113.0469,113.1662,112.9078,113.1265,17370.0
2025-03-24 11:50:00,113.79,113.93,113.79,113.9,11334.0,113.1165,113.2557,113.1165,113.2259,11334.0
2025-03-24 12:00:00,113.92,114.13,113.91,114.12,10593.0,113.2457,113.4545,113.2358,113.4446,10593.0
2025-03-24 12:10:00,114.16,114.21,113.99,114.08,15660.0,113.4843,113.534,113.3153,113.4048,15660.0
2025-03-24 12:20:00,114.05,114.13,113.76,113.76,16894.0,113.375,113.4545,113.0867,113.0867,16894.0
2025-03-24 12:30:00,113.75,113.83,113.58,113.59,8600.0,113.0767,113.1563,112.9078,112.9177,8600.0
2025-03-24 12:40:00,113.57,113.57,113.36,113.47,13179.0,112.8978,112.8978,112.6891,112.7984,13179.0
2025-03-24 12:50:00,113.54,113.6,113.4,113.42,9645.0,112.868,112.9276,112.7288,112.7487,9645.0
2025-03-24 13:00:00,113.45,113.45,113.1,113.12,7705.0,112.7785,112.7785,112.4306,112.4505,7705.0
2025-03-24 13:10:00,113.09,113.09,112.89,112.92,9305.0,112.4207,112.4207,112.2218,112.2517,9305.0
2025-03-24 13:20:00,112.89,113.0,112.83,112.91,18685.0,112.2218,112.3312,112.1622,112.2417,18685.0
2025-03-24 13:30:00,112.96,113.18,112.93,113.09,18684.0,112.2914,112.5101,112.2616,112.4207,18684.0
2025-03-24 13:40:00,113.12,113.19,113.04,113.12,9116.0,112.4505,112.5201,112.3709,112.4505,9116.0
2025-03-24 13:50:00,113.12,113.22,113.0,113.05,31613.0,112.4505,112.5499,112.3312,112.3809,31613.0
2025-03-24 14:00:00,113.05,113.24,113.04,113.11,36608.0,112.3809,112.5698,112.3709,112.4405,36608.0
2025-03-24 14:10:00,113.11,113.14,112.61,112.64,21871.0,112.4405,112.4704,111.9435,111.9733,21871.0
2025-03-24 14:20:00,112.64,112.64,112.26,112.27,15859.0,111.9733,111.9733,111.5956,111.6055,15859.0
2025-03-24 14:30:00,112.27,112.56,112.18,112.54,26074.0,111.6055,111.8938,111.516,111.8739,26074.0
2025-03-24 14:40:00,112.5,112.88,112.49,112.82,13493.0,111.8341,112.2119,111.8242,112.1523,13493.0
2025-03-24 14:50:00,112.82,112.93,112.8,112.86,12142.0,112.1523,112.2616,112.1324,112.192,12142.0
2025-03-24 15:00:00,112.82,112.96,112.79,112.85,15708.0,112.1523,112.2914,112.1224,112.1821,15708.0
2025-03-24 15:10:00,112.82,113.04,112.81,113.02,19802.0,112.1523,112.3709,112.1423,112.3511,19802.0
2025-03-24 15:20:00,113.05,113.39,113.0,113.22,23133.0,112.3809,112.7189,112.3312,112.5499,23133.0
2025-03-24 15:30:00,113.2,113.25,112.97,113.05,18694.0,112.53,112.5797,112.3014,112.3809,18694.0
2025-03-24 15:40:00,113.05,113.19,112.92,113.09,96397.0,112.3809,112.5201,112.2517,112.4207,96397.0
2025-03-24 15:50:00,113.06,113.28,112.85,112.99,245979.0,112.3908,112.6095,112.1821,112.3212,245979.0
2025-03-25 09:30:00,113.14,113.26,112.57,112.86,32956.0,112.4704,112.5896,111.9037,112.192,32956.0
2025-03-25 09:40:00,112.86,112.86,111.8,112.14,22398.0,112.192,112.192,111.1383,111.4763,22398.0
2025-03-25 09:50:00,112.1,112.12,111.41,111.41,46556.0,111.4365,111.4564,110.7506,110.7506,46556.0
2025-03-25 10:00:00,111.57,112.09,111.35,112.09,21740.0,110.9097,111.4266,110.691,111.4266,21740.0
2025-03-25 10:10:00,112.09,112.59,112.09,112.37,10681.0,111.4266,111.9236,111.4266,111.7049,10681.0
2025-03-25 10:20:00,112.39,112.44,112.3,112.3,8086.0,111.7248,111.7745,111.6353,111.6353,8086.0
2025-03-25 10:30:00,112.31,112.37,112.21,112.26,4432.0,111.6453,111.7049,111.5459,111.5956,4432.0
2025-03-25 10:40:00,112.26,112.31,112.15,112.24,4256.0,111.5956,111.6453,111.4862,111.5757,4256.0
2025-03-25 10:50:00,112.26,112.32,112.09,112.09,5172.0,111.5956,111.6552,111.4266,111.4266,5172.0
2025-03-25 11:00:00,112.09,112.12,111.94,112.12,4711.0,111.4266,111.4564,111.2775,111.4564,4711.0
2025-03-25 11:10:00,112.16,112.28,112.11,112.23,7068.0,111.4962,111.6154,111.4465,111.5657,7068.0
2025-03-25 11:20:00,112.23,112.32,112.13,112.25,9164.0,111.5657,111.6552,111.4663,111.5856,9164.0
2025-03-25 11:30:00,112.25,112.38,112.25,112.38,4695.0,111.5856,111.7149,111.5856,111.7149,4695.0
2025-03-25 11:40:00,112.4,112.59,112.33,112.39,7446.0,111.7347,111.9236,111.6652,111.7248,7446.0
2025-03-25 11:50:00,112.42,112.42,112.17,112.31,6790.0,111.7546,111.7546,111.5061,111.6453,6790.0
2025-03-25 12:00:00,112.29,112.6,112.28,112.6,3865.0,111.6254,111.9336,111.6154,111.9336,3865.0
2025-03-25 12:10:00,112.6,112.6,112.41,112.46,8475.0,111.9336,111.9336,111.7447,111.7944,8475.0
2025-03-25 12:20:00,112.48,112.67,112.48,112.59,6199.0,111.8143,112.0031,111.8143,111.9236,6199.0
2025-03-25 12:30:00,112.59,112.6,112.27,112.27,9611.0,111.9236,111.9336,111.6055,111.6055,9611.0
2025-03-25 12:40:00,112.35,112.48,112.31,112.42,4752.0,111.685,111.8143,111.6453,111.7546,4752.0
2025-03-25 12:50:00,112.46,112.47,112.37,112.43,5435.0,111.7944,111.8043,111.7049,111.7646,5435.0
2025-03-25 13:00:00,112.43,112.47,112.34,112.38,5468.0,111.7646,111.8043,111.6751,111.7149,5468.0
2025-03-25 13:10:00,112.38,112.49,112.24,112.24,7794.0,111.7149,111.8242,111.5757,111.5757,7794.0
2025-03-25 13:20:00,112.29,112.35,112.12,112.18,6463.0,111.6254,111.685,111.4564,111.516,6463.0
2025-03-25 13:30:00,112.21,112.28,112.21,112.27,4322.0,111.5459,111.6154,111.5459,111.6055,4322.0
2025-03-25 13:40:00,112.32,112.57,112.32,112.53,4553.0,111.6552,111.9037,111.6552,111.864,4553.0
2025-03-25 13:50:00,112.55,112.55,112.06,112.14,10641.0,111.8838,111.8838,111.3967,111.4763,10641.0
2025-03-25 14:00:00,112.14,112.15,112.04,112.09,9193.0,111.4763,111.4862,111.3769,111.4266,9193.0
2025-03-25 14:10:00,112.12,112.28,112.1,112.2,23680.0,111.4564,111.6154,111.4365,111.5359,23680.0
2025-03-25 14:20:00,112.2,112.26,112.2,112.23,5681.0,111.5359,111.5956,111.5359,111.5657,5681.0
2025-03-25 14:30:00,112.23,112.47,112.12,112.43,16438.0,111.5657,111.8043,111.4564,111.7646,16438.0
2025-03-25 14:40:00,112.43,112.45,112.23,112.28,10097.0,111.7646,111.7844,111.5657,111.6154,10097.0
2025-03-25 14:50:00,112.21,112.25,112.04,112.09,9912.0,111.5459,111.5856,111.3769,111.4266,9912.0
2025-03-25 15:00:00,112.09,112.35,112.03,112.2,17188.0,111.4266,111.685,111.3669,111.5359,17188.0
2025-03-25 15:10:00,112.2,112.3,112.12,112.27,17417.0,111.5359,111.6353,111.4564,111.6055,17417.0
2025-03-25 15:20:00,112.27,112.27,112.08,112.08,16170.0,111.6055,111.6055,111.4166,111.4166,16170.0
2025-03-25 15:30:00,112.06,112.41,111.5,112.09,41241.0,111.3967,111.7447,110.8401,111.4266,41241.0
2025-03-25 15:40:00,112.09,112.28,112.08,112.19,44838.0,111.4266,111.6154,111.4166,111.526,44838.0
2025-03-25 15:50:00,112.15,112.23,111.51,111.71,270354.0,111.4862,111.5657,110.85,111.0488,270354.0
2025-03-26 09:30:00,112.04,112.68,111.5,112.68,30579.0,111.3769,112.0131,110.8401,112.0131,30579.0
2025-03-26 09:40:00,112.89,112.89,112.51,112.65,7244.0,112.2218,112.2218,111.8441,111.9833,7244.0
2025-03-26 09:50:00,112.66,112.78,112.46,112.58,10801.0,111.9932,112.1125,111.7944,111.9137,10801.0
2025-03-26 10:00:00,112.55,112.81,112.41,112.75,18844.0,111.8838,112.1423,111.7447,112.0827,18844.0
2025-03-26 10:10:00,112.75,113.04,112.66,113.04,6416.0,112.0827,112.3709,111.9932,112.3709,6416.0
2025-03-26 10:20:00,112.99,113.06,112.79,112.79,5934.0,112.3212,112.3908,112.1224,112.1224,5934.0
2025-03-26 10:30:00,112.79,112.97,112.74,112.97,3173.0,112.1224,112.3014,112.0727,112.3014,3173.0
2025-03-26 10:40:00,112.96,113.09,112.84,112.84,5642.0,112.2914,112.4207,112.1721,112.1721,5642.0
2025-03-26 10:50:00,112.84,112.92,112.36,112.38,3412.0,112.1721,112.2517,111.695,111.7149,3412.0
2025-03-26 11:00:00,112.38,112.54,112.32,112.43,12094.0,111.7149,111.8739,111.6552,111.7646,12094.0
2025-03-26 11:10:00,112.35,112.35,112.21,112.22,4375.0,111.685,111.685,111.5459,111.5558,4375.0
2025-03-26 11:20:00,112.15,112.15,111.79,111.88,6514.0,111.4862,111.4862,111.1283,111.2178,6514.0
2025-03-26 11:30:00,111.84,112.15,111.79,112.11,7669.0,111.1781,111.4862,111.1283,111.4465,7669.0
2025-03-26 11:40:00,112.21,112.25,112.04,112.13,13209.0,111.5459,111.5856,111.3769,111.4663,13209.0
2025-03-26 11:50:00,112.1,112.15,111.84,111.91,23847.0,111.4365,111.4862,111.1781,111.2476,23847.0
2025-03-26 12:00:00,111.91,112.06,111.86,111.98,22203.0,111.2476,111.3967,111.1979,111.3172,22203.0
2025-03-26 12:10:00,111.98,112.1,111.88,111.91,37656.0,111.3172,111.4365,111.2178,111.2476,37656.0
2025-03-26 12:20:00,111.94,112.05,111.73,111.77,56436.0,111.2775,111.3868,111.0687,111.1085,56436.0
2025-03-26 12:30:00,111.8,111.86,111.56,111.79,78652.0,111.1383,111.1979,110.8997,111.1283,78652.0
2025-03-26 12:40:00,111.79,111.79,111.55,111.7,25160.0,111.1283,111.1283,110.8898,111.0389,25160.0
2025-03-26 12:50:00,111.73,111.73,111.4,111.53,28328.0,111.0687,111.0687,110.7407,110.8699,28328.0
2025-03-26 13:00:00,111.51,111.54,111.29,111.33,31475.0,110.85,110.8798,110.6313,110.6711,31475.0
2025-03-26 13:10:00,111.33,111.4,111.01,111.01,18444.0,110.6711,110.7407,110.353,110.353,18444.0
2025-03-26 13:20:00,111.07,111.13,110.69,110.69,70532.0,110.4126,110.4723,110.0349,110.0349,70532.0
2025-03-26 13:30:00,110.69,110.78,110.62,110.65,23609.0,110.0349,110.1243,109.9653,109.9951,23609.0
2025-03-26 13:40:00,110.69,110.89,110.64,110.87,32346.0,110.0349,110.2337,109.9852,110.2138,32346.0
2025-03-26 13:50:00,110.87,110.99,110.82,110.92,17506.0,110.2138,110.3331,110.1641,110.2635,17506.0
2025-03-26 14:00:00,110.92,111.19,110.89,111.18,68354.0,110.2635,110.5319,110.2337,110.522,68354.0
2025-03-26 14:10:00,111.17,111.24,111.06,111.2,27313.0,110.512,110.5816,110.4027,110.5418,27313.0
2025-03-26 14:20:00,111.17,111.26,111.12,111.18,24339.0,110.512,110.6015,110.4623,110.522,24339.0
2025-03-26 14:30:00,111.18,111.3,111.15,111.3,18043.0,110.522,110.6412,110.4921,110.6412,18043.0
2025-03-26 14:40:00,111.31,111.37,111.19,111.32,14501.0,110.6512,110.7108,110.5319,110.6611,14501.0
2025-03-26 14:50:00,111.34,111.54,111.3,111.47,15709.0,110.681,110.8798,110.6412,110.8102,15709.0
2025-03-26 15:00:00,111.48,111.63,111.42,111.43,18460.0,110.8202,110.9693,110.7605,110.7705,18460.0
2025-03-26 15:10:00,111.43,111.43,111.32,111.36,23711.0,110.7705,110.7705,110.6611,110.7009,23711.0
2025-03-26 15:20:00,111.37,111.59,111.31,111.59,50803.0,110.7108,110.9295,110.6512,110.9295,50803.0
2025-03-26 15:30:00,111.59,111.75,111.58,111.66,30643.0,110.9295,111.0886,110.9196,110.9991,30643.0
2025-03-26 15:40:00,111.68,111.97,111.65,111.97,45407.0,111.019,111.3073,110.9892,111.3073,45407.0
2025-03-26 15:50:00,112.3,112.3,111.86,111.92,181944.0,111.6353,111.6353,111.1979,111.2576,181944.0
2025-03-27 09:30:00,111.54,111.54,107.89,108.5,112344.0,110.8798,110.8798,107.2514,107.8578,112344.0
2025-03-27 09:40:00,108.5,108.5,106.76,106.77,192486.0,107.8578,107.8578,106.1281,106.1381,192486.0
2025-03-27 09:50:00,106.7,107.62,106.56,107.15,76071.0,106.0685,106.983,105.9293,106.5158,76071.0
2025-03-27 10:00:00,107.02,107.74,106.96,107.54,189345.0,106.3866,107.1023,106.3269,106.9035,189345.0
2025-03-27 10:10:00,107.59,107.75,106.9,107.54,44290.0,106.9532,107.1123,106.2673,106.9035,44290.0
2025-03-27 10:20:00,107.56,107.7,107.33,107.4,16171.0,106.9234,107.0626,106.6947,106.7643,16171.0
2025-03-27 10:30:00,107.45,107.54,107.31,107.53,14782.0,106.814,106.9035,106.6749,106.8936,14782.0
2025-03-27 10:40:00,107.54,107.55,107.37,107.45,14529.0,106.9035,106.9134,106.7345,106.814,14529.0
2025-03-27 10:50:00,107.45,107.65,107.27,107.64,14724.0,106.814,107.0129,106.6351,107.0029,14724.0
2025-03-27 11:00:00,107.54,107.61,107.41,107.48,15428.0,106.9035,106.9731,106.7743,106.8439,15428.0
2025-03-27 11:10:00,107.45,108.06,107.43,107.99,30800.0,106.814,107.4204,106.7942,107.3508,30800.0
2025-03-27 11:20:00,107.99,108.15,107.58,107.62,27034.0,107.3508,107.5099,106.9433,106.983,27034.0
2025-03-27 11:30:00,107.62,107.66,107.18,107.3,52911.0,106.983,107.0228,106.5456,106.6649,52911.0
2025-03-27 11:40:00,107.3,107.36,107.16,107.23,26424.0,106.6649,106.7246,106.5258,106.5953,26424.0
2025-03-27 11:50:00,107.17,107.29,106.97,106.99,40511.0,106.5357,106.655,106.3369,106.3568,40511.0
2025-03-27 12:00:00,107.03,107.27,106.98,107.14,91977.0,106.3965,106.6351,106.3468,106.5059,91977.0
2025-03-27 12:10:00,107.11,107.29,106.96,107.17,95269.0,106.476,106.655,106.3269,106.5357,95269.0
2025-03-27 12:20:00,107.16,107.18,106.86,106.86,69873.0,106.5258,106.5456,106.2275,106.2275,69873.0
2025-03-27 12:30:00,106.9,106.96,106.28,106.53,86219.0,106.2673,106.3269,105.651,105.8995,86219.0
2025-03-27 12:40:00,106.57,106.63,106.18,106.22,14741.0,105.9392,105.9989,105.5516,105.5913,14741.0
2025-03-27 12:50:00,106.22,106.46,105.82,105.82,55141.0,105.5913,105.8299,105.1937,105.1937,55141.0
2025-03-27 13:00:00,105.93,106.43,105.64,106.3,162755.0,105.303,105.8001,105.0147,105.6708,162755.0
2025-03-27 13:10:00,106.2,106.4,106.08,106.08,23157.0,105.5714,105.7702,105.4521,105.4521,23157.0
2025-03-27 13:20:00,106.12,106.31,106.09,106.16,18792.0,105.4919,105.6808,105.4621,105.5317,18792.0
2025-03-27 13:30:00,106.16,106.53,106.15,106.5,22034.0,105.5317,105.8995,105.5217,105.8697,22034.0
2025-03-27 13:40:00,106.45,106.58,106.14,106.47,50496.0,105.82,105.9492,105.5118,105.8398,50496.0
2025-03-27 13:50:00,106.43,106.49,106.21,106.37,13725.0,105.8001,105.8597,105.5814,105.7404,13725.0
2025-03-27 14:00:00,106.37,106.48,106.3,106.32,66898.0,105.7404,105.8498,105.6708,105.6907,66898.0
2025-03-27 14:10:00,106.31,106.56,106.16,106.34,129686.0,105.6808,105.9293,105.5317,105.7106,129686.0
2025-03-27 14:20:00,106.34,106.71,106.34,106.56,88407.0,105.7106,106.0784,105.7106,105.9293,88407.0
2025-03-27 14:30:00,106.51,106.78,106.51,106.62,31079.0,105.8796,106.148,105.8796,105.9889,31079.0
2025-03-27 14:40:00,106.61,106.8,106.59,106.7,24253.0,105.979,106.1679,105.9591,106.0685,24253.0
2025-03-27 14:50:00,106.75,106.82,106.61,106.72,30808.0,106.1182,106.1878,105.979,106.0884,30808.0
2025-03-27 15:00:00,106.72,107.07,106.67,107.04,74659.0,106.0884,106.4363,106.0387,106.4065,74659.0
2025-03-27 15:10:00,107.05,107.68,106.95,107.63,336855.0,106.4164,107.0427,106.317,106.993,336855.0
2025-03-27 15:20:00,107.68,108.05,107.56,108.03,52732.0,107.0427,107.4105,106.9234,107.3906,52732.0
2025-03-27 15:30:00,107.98,108.15,107.75,108.08,146090.0,107.3409,107.5099,107.1123,107.4403,146090.0
2025-03-27 15:40:00,108.13,108.44,107.99,108.18,60145.0,107.49,107.7982,107.3508,107.5397,60145.0
2025-03-27 15:50:00,108.11,108.57,108.03,108.38,364513.0,107.4701,107.9274,107.3906,107.7385,364513.0
2025-03-28 09:30:00,109.25,109.57,108.56,109.32,47029.0,108.6034,108.9215,107.9175,108.673,47029.0
2025-03-28 09:40:00,109.15,109.16,108.69,108.93,37541.0,108.504,108.5139,108.0467,108.2853,37541.0
2025-03-28 09:50:00,108.85,109.1,108.32,108.43,54532.0,108.2057,108.4543,107.6789,107.7882,54532.0
2025-03-28 10:00:00,108.43,109.07,108.28,108.7,60947.0,107.7882,108.4244,107.6391,108.0566,60947.0
2025-03-28 10:10:00,108.6,108.78,108.5,108.63,131885.0,107.9572,108.1362,107.8578,107.9871,131885.0
2025-03-28 10:20:00,108.58,108.76,108.55,108.61,18824.0,107.9373,108.1163,107.9075,107.9672,18824.0
2025-03-28 10:30:00,108.7,108.8,108.51,108.62,27533.0,108.0566,108.156,107.8678,107.9771,27533.0
2025-03-28 10:40:00,108.62,108.7,107.97,108.13,88534.0,107.9771,108.0566,107.331,107.49,88534.0
2025-03-28 10:50:00,108.12,108.41,108.12,108.35,22795.0,107.4801,107.7684,107.4801,107.7087,22795.0
2025-03-28 11:00:00,108.35,108.53,108.28,108.37,79691.0,107.7087,107.8876,107.6391,107.7286,79691.0
2025-03-28 11:10:00,108.32,108.44,107.9,108.02,51710.0,107.6789,107.7982,107.2614,107.3807,51710.0
2025-03-28 11:20:00,108.08,108.34,107.98,108.31,50424.0,107.4403,107.6988,107.3409,107.6689,50424.0
2025-03-28 11:30:00,108.23,108.47,108.23,108.47,15983.0,107.5894,107.828,107.5894,107.828,15983.0
2025-03-28 11:40:00,108.4,108.47,108.22,108.28,31092.0,107.7584,107.828,107.5795,107.6391,31092.0
2025-03-28 11:50:00,108.3,108.34,108.08,108.18,46924.0,107.659,107.6988,107.4403,107.5397,46924.0
2025-03-28 12:00:00,108.19,108.34,108.12,108.32,25262.0,107.5497,107.6988,107.4801,107.6789,25262.0
2025-03-28 12:10:00,108.27,108.45,108.16,108.3,27441.0,107.6292,107.8081,107.5198,107.659,27441.0
2025-03-28 12:20:00,108.26,108.29,107.96,108.0,18821.0,107.6192,107.6491,107.321,107.3608,18821.0
2025-03-28 12:30:00,108.02,108.24,107.86,108.17,71070.0,107.3807,107.5994,107.2216,107.5298,71070.0
2025-03-28 12:40:00,108.17,108.23,107.89,107.89,25344.0,107.5298,107.5894,107.2514,107.2514,25344.0
2025-03-28 12:50:00,107.89,108.02,107.77,107.82,118620.0,107.2514,107.3807,107.1321,107.1818,118620.0
2025-03-28 13:00:00,107.82,107.92,107.32,107.56,120808.0,107.1818,107.2813,106.6848,106.9234,120808.0
2025-03-28 13:10:00,107.56,107.65,107.33,107.51,51104.0,106.9234,107.0129,106.6947,106.8737,51104.0
2025-03-28 13:20:00,107.5,107.54,107.18,107.18,99532.0,106.8637,106.9035,106.5456,106.5456,99532.0
2025-03-28 13:30:00,107.18,107.35,106.98,107.25,91900.0,106.5456,106.7146,106.3468,106.6152,91900.0
2025-03-28 13:40:00,107.29,107.53,107.2,107.22,88857.0,106.655,106.8936,106.5655,106.5854,88857.0
2025-03-28 13:50:00,107.21,107.43,107.18,107.39,55260.0,106.5755,106.7942,106.5456,106.7544,55260.0
2025-03-28 14:00:00,107.39,107.65,107.29,107.51,34176.0,106.7544,107.0129,106.655,106.8737,34176.0
2025-03-28 14:10:00,107.43,107.49,107.31,107.43,38619.0,106.7942,106.8538,106.6749,106.7942,38619.0
2025-03-28 14:20:00,107.43,107.43,107.19,107.23,53874.0,106.7942,106.7942,106.5556,106.5953,53874.0
2025-03-28 14:30:00,107.23,107.38,107.09,107.3,37662.0,106.5953,106.7444,106.4562,106.6649,37662.0
2025-03-28 14:40:00,107.3,107.44,107.23,107.42,19980.0,106.6649,106.8041,106.5953,106.7842,19980.0
2025-03-28 14:50:00,107.42,107.59,107.42,107.53,11221.0,106.7842,106.9532,106.7842,106.8936,11221.0
2025-03-28 15:00:00,107.54,107.75,107.49,107.72,16675.0,106.9035,107.1123,106.8538,107.0824,16675.0
2025-03-28 15:10:00,107.69,107.86,107.57,107.75,31252.0,107.0526,107.2216,106.9333,107.1123,31252.0
2025-03-28 15:20:00,107.75,107.78,107.53,107.57,36264.0,107.1123,107.1421,106.8936,106.9333,36264.0
2025-03-28 15:30:00,107.54,107.75,107.53,107.68,39488.0,106.9035,107.1123,106.8936,107.0427,39488.0
2025-03-28 15:40:00,107.68,107.75,107.57,107.73,64422.0,107.0427,107.1123,106.9333,107.0924,64422.0
2025-03-28 15:50:00,107.73,107.76,107.3,107.41,259771.0,107.0924,107.1222,106.6649,106.7743,259771.0
2025-03-31 09:30:00,106.8,107.74,106.67,107.04,44416.0,106.1679,107.1023,106.0387,106.4065,44416.0
2025-03-31 09:40:00,107.03,107.03,105.99,106.23,15320.0,106.3965,106.3965,105.3627,105.6013,15320.0
2025-03-31 09:50:00,106.05,107.09,106.05,106.96,24763.0,105.4223,106.4562,105.4223,106.3269,24763.0
2025-03-31 10:00:00,106.96,107.13,106.65,106.73,32953.0,106.3269,106.4959,106.0188,106.0983,32953.0
2025-03-31 10:10:00,106.65,106.72,106.27,106.39,24683.0,106.0188,106.0884,105.641,105.7603,24683.0
2025-03-31 10:20:00,106.48,106.77,106.34,106.67,17580.0,105.8498,106.1381,105.7106,106.0387,17580.0
2025-03-31 10:30:00,106.61,107.19,106.6,107.1,28610.0,105.979,106.5556,105.9691,106.4661,28610.0
2025-03-31 10:40:00,107.1,107.15,106.89,106.89,27150.0,106.4661,106.5158,106.2573,106.2573,27150.0
2025-03-31 10:50:00,106.88,106.95,106.6,106.62,28166.0,106.2474,106.317,105.9691,105.9889,28166.0
2025-03-31 11:00:00,106.62,107.15,106.59,106.98,38537.0,105.9889,106.5158,105.9591,106.3468,38537.0
2025-03-31 11:10:00,106.99,107.19,106.98,107.08,8695.0,106.3568,106.5556,106.3468,106.4462,8695.0
2025-03-31 11:20:00,107.09,107.23,106.98,107.09,23540.0,106.4562,106.5953,106.3468,106.4562,23540.0
2025-03-31 11:30:00,107.08,107.3,106.91,107.26,40293.0,106.4462,106.6649,106.2772,106.6252,40293.0
2025-03-31 11:40:00,107.26,107.33,107.19,107.32,44195.0,106.6252,106.6947,106.5556,106.6848,44195.0
2025-03-31 11:50:00,107.32,107.36,106.97,107.06,30220.0,106.6848,106.7246,106.3369,106.4263,30220.0
2025-03-31 12:00:00,107.06,107.18,106.67,106.76,32798.0,106.4263,106.5456,106.0387,106.1281,32798.0
2025-03-31 12:10:00,106.73,106.74,106.5,106.69,15355.0,106.0983,106.1082,105.8697,106.0585,15355.0
2025-03-31 12:20:00,106.73,107.0,106.72,106.99,18195.0,106.0983,106.3667,106.0884,106.3568,18195.0
2025-03-31 12:30:00,106.99,107.03,106.79,106.83,14726.0,106.3568,106.3965,106.1579,106.1977,14726.0
2025-03-31 12:40:00,106.83,107.03,106.78,106.94,19446.0,106.1977,106.3965,106.148,106.3071,19446.0
2025-03-31 12:50:00,106.99,107.21,106.99,107.15,46416.0,106.3568,106.5755,106.3568,106.5158,46416.0
2025-03-31 13:00:00,107.11,107.26,107.04,107.19,24935.0,106.476,106.6252,106.4065,106.5556,24935.0
2025-03-31 13:10:00,107.23,107.25,106.92,106.95,33226.0,106.5953,106.6152,106.2872,106.317,33226.0
2025-03-31 13:20:00,106.91,107.17,106.82,107.16,15302.0,106.2772,106.5357,106.1878,106.5258,15302.0
2025-03-31 13:30:00,107.16,107.24,107.12,107.15,22636.0,106.5258,106.6053,106.486,106.5158,22636.0
2025-03-31 13:40:00,107.16,107.25,107.09,107.16,47521.0,106.5258,106.6152,106.4562,106.5258,47521.0
2025-03-31 13:50:00,107.12,107.33,107.09,107.16,23489.0,106.486,106.6947,106.4562,106.5258,23489.0
2025-03-31 14:00:00,107.12,107.89,107.11,107.85,48505.0,106.486,107.2514,106.476,107.2117,48505.0
2025-03-31 14:10:00,107.86,107.93,107.75,107.9,25735.0,107.2216,107.2912,107.1123,107.2614,25735.0
2025-03-31 14:20:00,107.88,107.88,107.65,107.7,13505.0,107.2415,107.2415,107.0129,107.0626,13505.0
2025-03-31 14:30:00,107.7,108.01,107.69,107.98,20678.0,107.0626,107.3707,107.0526,107.3409,20678.0
2025-03-31 14:40:00,107.94,108.07,107.86,108.07,21482.0,107.3011,107.4304,107.2216,107.4304,21482.0
2025-03-31 14:50:00,108.07,108.37,108.03,108.16,14097.0,107.4304,107.7286,107.3906,107.5198,14097.0
2025-03-31 15:00:00,108.16,108.75,108.16,108.59,30809.0,107.5198,108.1063,107.5198,107.9473,30809.0
2025-03-31 15:10:00,108.62,108.94,108.6,108.75,109476.0,107.9771,108.2952,107.9572,108.1063,109476.0
2025-03-31 15:20:00,108.74,108.91,108.61,108.67,34310.0,108.0964,108.2654,107.9672,108.0268,34310.0
2025-03-31 15:30:00,108.65,109.09,108.62,108.79,45600.0,108.0069,108.4443,107.9771,108.1461,45600.0
2025-03-31 15:40:00,108.89,109.45,108.87,109.27,81535.0,108.2455,108.8022,108.2256,108.6233,81535.0
2025-03-31 15:50:00,109.32,109.47,108.99,109.32,288774.0,108.673,108.8221,108.3449,108.673,288774.0
2025-04-01 09:30:00,109.35,109.43,108.9,108.9,24996.0,108.7028,108.7823,108.2555,108.2555,24996.0
2025-04-01 09:40:00,109.1,109.19,108.71,109.18,31944.0,108.4543,108.5437,108.0666,108.5338,31944.0
2025-04-01 09:50:00,109.17,109.6,109.07,109.12,17313.0,108.5239,108.9513,108.4244,108.4742,17313.0
2025-04-01 10:00:00,108.92,109.17,108.35,108.43,25629.0,108.2753,108.5239,107.7087,107.7882,25629.0
2025-04-01 10:10:00,108.36,108.51,108.08,108.18,36800.0,107.7186,107.8678,107.4403,107.5397,36800.0
2025-04-01 10:20:00,108.18,108.3,107.78,107.86,25504.0,107.5397,107.659,107.1421,107.2216,25504.0
2025-04-01 10:30:00,107.95,108.52,107.82,108.45,25482.0,107.3111,107.8777,107.1818,107.8081,25482.0
2025-04-01 10:40:00,108.35,108.64,108.31,108.42,14548.0,107.7087,107.997,107.6689,107.7783,14548.0
2025-04-01 10:50:00,108.41,108.76,108.39,108.73,11748.0,107.7684,108.1163,107.7485,108.0865,11748.0
2025-04-01 11:00:00,108.8,109.0,108.7,108.89,10050.0,108.156,108.3549,108.0566,108.2455,10050.0
2025-04-01 11:10:00,108.92,109.11,108.8,108.98,12784.0,108.2753,108.4642,108.156,108.335,12784.0
2025-04-01 11:20:00,108.98,109.17,108.91,108.94,16101.0,108.335,108.5239,108.2654,108.2952,16101.0
2025-04-01 11:30:00,108.94,109.09,108.86,108.95,33079.0,108.2952,108.4443,108.2157,108.3052,33079.0
2025-04-01 11:40:00,108.95,109.05,108.9,109.01,20694.0,108.3052,108.4046,108.2555,108.3648,20694.0
2025-04-01 11:50:00,109.01,109.06,108.88,109.01,24614.0,108.3648,108.4145,108.2356,108.3648,24614.0
2025-04-01 12:00:00,108.99,109.17,108.96,109.02,8597.0,108.3449,108.5239,108.3151,108.3747,8597.0
2025-04-01 12:10:00,109.02,109.11,108.96,108.99,12025.0,108.3747,108.4642,108.3151,108.3449,12025.0
2025-04-01 12:20:00,109.0,109.08,108.76,108.78,34250.0,108.3549,108.4344,108.1163,108.1362,34250.0
2025-04-01 12:30:00,108.78,108.93,108.57,108.6,34705.0,108.1362,108.2853,107.9274,107.9572,34705.0
2025-04-01 12:40:00,108.6,108.77,108.53,108.73,26742.0,107.9572,108.1262,107.8876,108.0865,26742.0
2025-04-01 12:50:00,108.71,108.97,108.71,108.93,28344.0,108.0666,108.325,108.0666,108.2853,28344.0
2025-04-01 13:00:00,108.93,108.97,108.72,108.84,28981.0,108.2853,108.325,108.0765,108.1958,28981.0
2025-04-01 13:10:00,108.79,108.86,108.63,108.64,18096.0,108.1461,108.2157,107.9871,107.997,18096.0
2025-04-01 13:20:00,108.67,108.69,108.27,108.33,16367.0,108.0268,108.0467,107.6292,107.6888,16367.0
2025-04-01 13:30:00,108.33,108.5,108.2,108.44,35960.0,107.6888,107.8578,107.5596,107.7982,35960.0
2025-04-01 13:40:00,108.42,108.59,108.34,108.43,5369.0,107.7783,107.9473,107.6988,107.7882,5369.0
2025-04-01 13:50:00,108.43,108.52,108.25,108.29,16028.0,107.7882,107.8777,107.6093,107.6491,16028.0
2025-04-01 14:00:00,108.32,108.32,108.08,108.1,27878.0,107.6789,107.6789,107.4403,107.4602,27878.0
2025-04-01 14:10:00,108.14,108.21,108.04,108.18,26476.0,107.5,107.5695,107.4005,107.5397,26476.0
2025-04-01 14:20:00,108.1,108.2,107.96,108.06,18316.0,107.4602,107.5596,107.321,107.4204,18316.0
2025-04-01 14:30:00,108.0,108.11,107.86,107.89,20718.0,107.3608,107.4701,107.2216,107.2514,20718.0
2025-04-01 14:40:00,107.92,108.04,107.87,108.0,18823.0,107.2813,107.4005,107.2315,107.3608,18823.0
2025-04-01 14:50:00,107.99,108.38,107.9,108.29,24808.0,107.3508,107.7385,107.2614,107.6491,24808.0
2025-04-01 15:00:00,108.29,108.6,108.25,108.48,33914.0,107.6491,107.9572,107.6093,107.8379,33914.0
2025-04-01 15:10:00,108.48,108.65,108.34,108.49,29133.0,107.8379,108.0069,107.6988,107.8479,29133.0
2025-04-01 15:20:00,108.48,108.61,108.43,108.45,16466.0,107.8379,107.9672,107.7882,107.8081,16466.0
2025-04-01 15:30:00,108.45,108.63,108.41,108.51,28400.0,107.8081,107.9871,107.7684,107.8678,28400.0
2025-04-01 15:40:00,108.51,108.66,108.51,108.63,41057.0,107.8678,108.0169,107.8678,107.9871,41057.0
2025-04-01 15:50:00,108.63,108.96,108.43,108.93,192514.0,107.9871,108.3151,107.7882,108.2853,192514.0
2025-04-02 09:30:00,108.27,109.04,108.21,108.98,389653.0,107.6292,108.3946,107.5695,108.335,389653.0
2025-04-02 09:40:00,109.15,109.15,108.13,108.35,10520.0,108.504,108.504,107.49,107.7087,10520.0
2025-04-02 09:50:00,108.37,108.38,107.96,107.96,53289.0,107.7286,107.7385,107.321,107.321,53289.0
2025-04-02 10:00:00,107.97,108.21,107.88,108.17,83410.0,107.331,107.5695,107.2415,107.5298,83410.0
2025-04-02 10:10:00,108.1,108.32,108.03,108.3,50659.0,107.4602,107.6789,107.3906,107.659,50659.0
2025-04-02 10:20:00,108.25,108.4,107.97,108.28,183321.0,107.6093,107.7584,107.331,107.6391,183321.0
2025-04-02 10:30:00,108.28,108.35,108.14,108.23,67122.0,107.6391,107.7087,107.5,107.5894,67122.0
2025-04-02 10:40:00,108.23,108.54,108.16,108.29,22037.0,107.5894,107.8976,107.5198,107.6491,22037.0
2025-04-02 10:50:00,108.29,108.68,108.25,108.47,51945.0,107.6491,108.0368,107.6093,107.828,51945.0
2025-04-02 11:00:00,108.47,108.55,108.33,108.49,150731.0,107.828,107.9075,107.6888,107.8479,150731.0
2025-04-02 11:10:00,108.46,108.56,108.42,108.43,43756.0,107.8181,107.9175,107.7783,107.7882,43756.0
2025-04-02 11:20:00,108.45,108.81,108.36,108.72,129128.0,107.8081,108.166,107.7186,108.0765,129128.0
2025-04-02 11:30:00,108.72,108.81,108.63,108.7,53965.0,108.0765,108.166,107.9871,108.0566,53965.0
2025-04-02 11:40:00,108.72,108.77,108.39,108.39,16706.0,108.0765,108.1262,107.7485,107.7485,16706.0
2025-04-02 11:50:00,108.42,108.53,108.3,108.48,92851.0,107.7783,107.8876,107.659,107.8379,92851.0
2025-04-02 12:00:00,108.48,108.65,108.44,108.6,142213.0,107.8379,108.0069,107.7982,107.9572,142213.0
2025-04-02 12:10:00,108.63,108.94,108.61,108.8,17907.0,107.9871,108.2952,107.9672,108.156,17907.0
2025-04-02 12:20:00,108.8,108.84,108.71,108.81,48632.0,108.156,108.1958,108.0666,108.166,48632.0
2025-04-02 12:30:00,108.78,108.78,108.44,108.48,35006.0,108.1362,108.1362,107.7982,107.8379,35006.0
2025-04-02 12:40:00,108.51,108.9,108.42,108.9,93982.0,107.8678,108.2555,107.7783,108.2555,93982.0
2025-04-02 12:50:00,108.9,109.0,108.79,108.98,28311.0,108.2555,108.3549,108.1461,108.335,28311.0
2025-04-02 13:00:00,109.0,109.37,108.98,109.31,25086.0,108.3549,108.7227,108.335,108.663,25086.0
2025-04-02 13:10:00,109.38,109.47,109.27,109.28,25270.0,108.7326,108.8221,108.6233,108.6332,25270.0
2025-04-02 13:20:00,109.27,109.58,109.25,109.3,44468.0,108.6233,108.9314,108.6034,108.6531,44468.0
2025-04-02 13:30:00,109.29,109.34,109.11,109.15,50114.0,108.6431,108.6928,108.4642,108.504,50114.0
2025-04-02 13:40:00,109.19,109.22,108.82,108.87,21805.0,108.5437,108.5736,108.1759,108.2256,21805.0
2025-04-02 13:50:00,108.9,109.2,108.81,109.18,19664.0,108.2555,108.5537,108.166,108.5338,19664.0
2025-04-02 14:00:00,109.2,109.27,109.04,109.2,72550.0,108.5537,108.6233,108.3946,108.5537,72550.0
2025-04-02 14:10:00,109.17,109.23,109.02,109.05,16122.0,108.5239,108.5835,108.3747,108.4046,16122.0
2025-04-02 14:20:00,109.01,109.13,108.85,108.89,63647.0,108.3648,108.4841,108.2057,108.2455,63647.0
2025-04-02 14:30:00,108.91,109.27,108.88,109.26,15574.0,108.2654,108.6233,108.2356,108.6133,15574.0
2025-04-02 14:40:00,109.27,109.44,109.21,109.3,19840.0,108.6233,108.7923,108.5636,108.6531,19840.0
2025-04-02 14:50:00,109.29,109.29,108.88,108.94,68839.0,108.6431,108.6431,108.2356,108.2952,68839.0
2025-04-02 15:00:00,108.96,109.27,108.95,109.19,26464.0,108.3151,108.6233,108.3052,108.5437,26464.0
2025-04-02 15:10:00,109.19,109.24,109.03,109.16,34416.0,108.5437,108.5934,108.3847,108.5139,34416.0
2025-04-02 15:20:00,109.16,109.44,109.14,109.37,44306.0,108.5139,108.7923,108.494,108.7227,44306.0
2025-04-02 15:30:00,109.34,109.76,109.33,109.56,60982.0,108.6928,109.1104,108.6829,108.9115,60982.0
2025-04-02 15:40:00,109.58,109.89,109.55,109.79,61611.0,108.9314,109.2396,108.9016,109.1402,61611.0
2025-04-02 15:50:00,109.77,110.1,109.63,110.09,286936.0,109.1203,109.4484,108.9811,109.4384,286936.0
2025-04-03 09:30:00,107.35,107.53,106.03,106.59,45428.0,106.7146,106.8936,105.4024,105.9591,45428.0
2025-04-03 09:40:00,106.57,106.63,105.63,105.66,36923.0,105.9392,105.9989,105.0048,105.0346,36923.0
2025-04-03 09:50:00,105.75,106.14,104.66,105.31,48909.0,105.1241,105.5118,104.0405,104.6867,48909.0
2025-04-03 10:00:00,105.14,105.33,104.67,104.68,19574.0,104.5177,104.7066,104.0505,104.0604,19574.0
2025-04-03 10:10:00,104.66,104.94,104.48,104.48,15540.0,104.0405,104.3189,103.8616,103.8616,15540.0
2025-04-03 10:20:00,104.47,105.12,104.4,105.07,29652.0,103.8517,104.4978,103.7821,104.4481,29652.0
2025-04-03 10:30:00,105.07,105.5,105.04,105.13,38580.0,104.4481,104.8756,104.4183,104.5078,38580.0
2025-04-03 10:40:00,105.05,105.23,104.88,104.95,19904.0,104.4282,104.6072,104.2592,104.3288,19904.0
2025-04-03 10:50:00,105.03,105.03,104.55,104.56,10499.0,104.4084,104.4084,103.9312,103.9411,10499.0
2025-04-03 11:00:00,104.6,104.84,104.51,104.56,15447.0,103.9809,104.2195,103.8914,103.9411,15447.0
2025-04-03 11:10:00,104.54,105.09,104.49,105.05,29864.0,103.9213,104.468,103.8716,104.4282,29864.0
2025-04-03 11:20:00,105.02,105.1,104.78,104.82,12139.0,104.3984,104.4779,104.1598,104.1996,12139.0
2025-04-03 11:30:00,104.75,105.24,104.71,105.24,13039.0,104.13,104.6171,104.0903,104.6171,13039.0
2025-04-03 11:40:00,105.24,105.91,105.24,105.56,155434.0,104.6171,105.2831,104.6171,104.9352,155434.0
2025-04-03 11:50:00,105.51,106.13,105.36,106.09,28048.0,104.8855,105.5018,104.7364,105.4621,28048.0
2025-04-03 12:00:00,106.0,106.36,105.91,105.98,29507.0,105.3726,105.7305,105.2831,105.3527,29507.0
2025-04-03 12:10:00,106.0,106.52,105.99,106.49,21608.0,105.3726,105.8895,105.3627,105.8597,21608.0
2025-04-03 12:20:00,106.46,106.46,105.99,106.23,13733.0,105.8299,105.8299,105.3627,105.6013,13733.0
2025-04-03 12:30:00,106.34,106.36,105.74,105.84,13205.0,105.7106,105.7305,105.1142,105.2136,13205.0
2025-04-03 12:40:00,105.88,106.04,105.65,105.77,15402.0,105.2533,105.4124,105.0247,105.144,15402.0
2025-04-03 12:50:00,105.82,105.82,105.4,105.55,11805.0,105.1937,105.1937,104.7762,104.9253,11805.0
2025-04-03 13:00:00,105.55,105.71,105.44,105.62,10473.0,104.9253,105.0843,104.8159,104.9949,10473.0
2025-04-03 13:10:00,105.55,105.58,105.34,105.48,22806.0,104.9253,104.9551,104.7165,104.8557,22806.0
2025-04-03 13:20:00,105.54,105.55,105.3,105.54,27115.0,104.9153,104.9253,104.6768,104.9153,27115.0
2025-04-03 13:30:00,105.48,105.81,105.45,105.66,16805.0,104.8557,105.1837,104.8259,105.0346,16805.0
2025-04-03 13:40:00,105.69,105.75,105.47,105.57,16742.0,105.0645,105.1241,104.8458,104.9452,16742.0
2025-04-03 13:50:00,105.57,105.57,105.23,105.23,20286.0,104.9452,104.9452,104.6072,104.6072,20286.0
2025-04-03 14:00:00,105.26,105.42,104.87,104.89,18830.0,104.637,104.7961,104.2493,104.2692,18830.0
2025-04-03 14:10:00,104.94,104.96,104.67,104.74,15255.0,104.3189,104.3388,104.0505,104.1201,15255.0
2025-04-03 14:20:00,104.73,104.85,104.59,104.61,13059.0,104.1101,104.2294,103.971,103.9908,13059.0
2025-04-03 14:30:00,104.65,104.86,104.41,104.73,21129.0,104.0306,104.2394,103.792,104.1101,21129.0
2025-04-03 14:40:00,104.7,104.93,104.64,104.89,32248.0,104.0803,104.309,104.0207,104.2692,32248.0
2025-04-03 14:50:00,104.88,104.88,104.57,104.73,23412.0,104.2592,104.2592,103.9511,104.1101,23412.0
2025-04-03 15:00:00,104.67,104.84,104.56,104.78,19083.0,104.0505,104.2195,103.9411,104.1598,19083.0
2025-04-03 15:10:00,104.78,104.82,104.12,104.42,63338.0,104.1598,104.1996,103.5037,103.802,63338.0
2025-04-03 15:20:00,104.4,104.44,104.19,104.29,21011.0,103.7821,103.8219,103.5733,103.6727,21011.0
2025-04-03 15:30:00,104.3,104.33,104.06,104.21,29118.0,103.6827,103.7125,103.4441,103.5932,29118.0
2025-04-03 15:40:00,104.16,104.48,104.07,104.12,53638.0,103.5435,103.8616,103.454,103.5037,53638.0
2025-04-03 15:50:00,104.12,104.3,103.89,104.01,160314.0,103.5037,103.6827,103.2751,103.3944,160314.0
2025-04-04 09:30:00,102.39,103.11,99.3,100.43,132641.0,101.784,102.4997,98.7123,99.8356,132641.0
2025-04-04 09:40:00,100.43,100.95,99.84,99.84,31721.0,99.8356,100.3525,99.2491,99.2491,31721.0
2025-04-04 09:50:00,100.01,100.56,99.64,100.04,83953.0,99.4181,99.9648,99.0503,99.4479,83953.0
2025-04-04 10:00:00,100.1,100.54,99.95,100.28,37759.0,99.5075,99.9449,99.3584,99.6865,37759.0
2025-04-04 10:10:00,100.31,100.31,99.69,99.7,28078.0,99.7163,99.7163,99.1,99.1099,28078.0
2025-04-04 10:20:00,99.71,99.71,99.19,99.27,36135.0,99.1198,99.1198,98.6029,98.6825,36135.0
2025-04-04 10:30:00,99.23,99.41,98.61,98.92,66533.0,98.6427,98.8216,98.0264,98.3345,66533.0
2025-04-04 10:40:00,98.82,98.85,97.64,97.68,50846.0,98.2351,98.2649,97.0621,97.1019,50846.0
2025-04-04 10:50:00,97.61,98.86,97.48,98.69,75772.0,97.0323,98.2749,96.903,98.1059,75772.0
2025-04-04 11:00:00,98.73,99.91,98.59,99.41,53162.0,98.1456,99.3187,98.0065,98.8216,53162.0
2025-04-04 11:10:00,99.41,100.64,99.4,100.24,44271.0,98.8216,100.0443,98.8117,99.6467,44271.0
2025-04-04 11:20:00,100.31,100.91,99.75,99.95,43898.0,99.7163,100.3127,99.1596,99.3584,43898.0
2025-04-04 11:30:00,99.95,100.46,99.82,99.91,54888.0,99.3584,99.8654,99.2292,99.3187,54888.0
2025-04-04 11:40:00,99.95,100.24,99.69,100.17,49410.0,99.3584,99.6467,99.1,99.5771,49410.0
2025-04-04 11:50:00,100.19,100.4,99.55,99.6,87235.0,99.597,99.8058,98.9608,99.0105,87235.0
2025-04-04 12:00:00,99.6,100.26,99.57,99.86,46605.0,99.0105,99.6666,98.9807,99.269,46605.0
2025-04-04 12:10:00,99.86,100.21,99.42,99.58,39097.0,99.269,99.6169,98.8316,98.9906,39097.0
2025-04-04 12:20:00,99.5,99.82,99.4,99.64,26409.0,98.9111,99.2292,98.8117,99.0503,26409.0
2025-04-04 12:30:00,99.73,100.16,99.51,100.01,40608.0,99.1397,99.5672,98.921,99.4181,40608.0
2025-04-04 12:40:00,99.95,100.31,99.84,99.93,33624.0,99.3584,99.7163,99.2491,99.3385,33624.0
2025-04-04 12:50:00,99.89,100.09,99.69,100.0,39670.0,99.2988,99.4976,99.1,99.4081,39670.0
2025-04-04 13:00:00,99.86,100.26,99.84,100.03,24706.0,99.269,99.6666,99.2491,99.438,24706.0
2025-04-04 13:10:00,99.94,100.01,99.34,99.72,38418.0,99.3485,99.4181,98.752,99.1298,38418.0
2025-04-04 13:20:00,99.74,100.08,99.71,100.06,33541.0,99.1497,99.4877,99.1198,99.4678,33541.0
2025-04-04 13:30:00,100.0,100.42,99.7,100.36,74777.0,99.4081,99.8256,99.1099,99.766,74777.0
2025-04-04 13:40:00,100.36,100.78,100.18,100.62,26144.0,99.766,100.1835,99.5871,100.0245,26144.0
2025-04-04 13:50:00,100.67,100.67,100.24,100.51,22694.0,100.0742,100.0742,99.6467,99.9151,22694.0
2025-04-04 14:00:00,100.58,100.76,100.25,100.37,24798.0,99.9847,100.1636,99.6566,99.7759,24798.0
2025-04-04 14:10:00,100.29,100.33,100.02,100.05,23314.0,99.6964,99.7362,99.428,99.4578,23314.0
2025-04-04 14:20:00,100.06,100.06,99.5,99.53,36902.0,99.4678,99.4678,98.9111,98.9409,36902.0
2025-04-04 14:30:00,99.53,99.68,99.32,99.41,60070.0,98.9409,99.09,98.7322,98.8216,60070.0
2025-04-04 14:40:00,99.48,99.81,99.22,99.81,31243.0,98.8912,99.2193,98.6327,99.2193,31243.0
2025-04-04 14:50:00,99.76,100.09,99.55,99.7,38671.0,99.1696,99.4976,98.9608,99.1099,38671.0
2025-04-04 15:00:00,99.69,99.79,99.45,99.7,35280.0,99.1,99.1994,98.8614,99.1099,35280.0
2025-04-04 15:10:00,99.71,100.06,99.55,99.62,43168.0,99.1198,99.4678,98.9608,99.0304,43168.0
2025-04-04 15:20:00,99.71,100.29,99.71,100.12,53536.0,99.1198,99.6964,99.1198,99.5274,53536.0
2025-04-04 15:30:00,100.11,100.33,99.76,100.0,49360.0,99.5175,99.7362,99.1696,99.4081,49360.0
2025-04-04 15:40:00,99.96,100.11,99.62,99.87,89953.0,99.3684,99.5175,99.0304,99.2789,89953.0
2025-04-04 15:50:00,99.82,99.84,98.7,99.13,317885.0,99.2292,99.2491,98.1158,98.5433,317885.0
2025-04-07 09:30:00,96.49,97.18,95.24,95.7,92786.0,95.9189,96.6048,94.6763,95.1336,92786.0
2025-04-07 09:40:00,95.84,96.46,95.01,96.24,50750.0,95.2728,95.8891,94.4477,95.6704,50750.0
2025-04-07 09:50:00,96.24,97.66,95.9,97.3,33105.0,95.6704,97.082,95.3324,96.7241,33105.0
2025-04-07 10:00:00,97.29,97.53,96.67,96.76,63676.0,96.7142,96.9527,96.0978,96.1873,63676.0
2025-04-07 10:10:00,96.83,101.52,96.83,100.52,54758.0,96.2569,100.9191,96.2569,99.9251,54758.0
2025-04-07 10:20:00,100.51,100.6,97.27,97.29,38790.0,99.9151,100.0046,96.6943,96.7142,38790.0
2025-04-07 10:30:00,97.4,98.3,96.56,96.8,39499.0,96.8235,97.7182,95.9885,96.2271,39499.0
2025-04-07 10:40:00,96.8,98.05,96.66,97.6,37269.0,96.2271,97.4697,96.0879,97.0223,37269.0
2025-04-07 10:50:00,97.66,99.02,97.66,98.32,34280.0,97.082,98.4339,97.082,97.7381,34280.0
2025-04-07 11:00:00,98.43,99.02,97.25,97.25,27956.0,97.8474,98.4339,96.6744,96.6744,27956.0
2025-04-07 11:10:00,97.46,97.72,95.92,96.7,102248.0,96.8832,97.1416,95.3523,96.1277,102248.0
2025-04-07 11:20:00,96.83,97.13,95.51,95.55,41600.0,96.2569,96.5551,94.9447,94.9845,41600.0
2025-04-07 11:30:00,95.7,96.85,95.64,96.58,33580.0,95.1336,96.2768,95.0739,96.0084,33580.0
2025-04-07 11:40:00,96.45,97.49,96.45,97.14,20013.0,95.8791,96.913,95.8791,96.5651,20013.0
2025-04-07 11:50:00,97.14,97.61,96.69,96.82,40721.0,96.5651,97.0323,96.1177,96.247,40721.0
2025-04-07 12:00:00,96.72,96.75,96.33,96.42,30503.0,96.1475,96.1774,95.7599,95.8493,30503.0
2025-04-07 12:10:00,96.36,96.59,96.22,96.5,29133.0,95.7897,96.0183,95.6505,95.9288,29133.0
2025-04-07 12:20:00,96.4,97.02,95.84,96.88,24721.0,95.8294,96.4458,95.2728,96.3066,24721.0
2025-04-07 12:30:00,96.78,97.21,96.55,96.56,25871.0,96.2072,96.6346,95.9785,95.9885,25871.0
2025-04-07 12:40:00,96.44,96.77,95.81,96.23,28027.0,95.8692,96.1972,95.2429,95.6604,28027.0
2025-04-07 12:50:00,96.23,96.38,95.96,96.25,30052.0,95.6604,95.8096,95.392,95.6803,30052.0
2025-04-07 13:00:00,96.24,97.62,96.12,96.33,27937.0,95.6704,97.0422,95.5511,95.7599,27937.0
2025-04-07 13:10:00,96.3,97.59,96.16,97.44,27901.0,95.73,97.0124,95.5909,96.8633,27901.0
2025-04-07 13:20:00,97.28,97.68,97.01,97.68,33269.0,96.7042,97.1019,96.4358,97.1019,33269.0
2025-04-07 13:30:00,97.69,98.03,97.03,97.73,36852.0,97.1118,97.4498,96.4557,97.1516,36852.0
2025-04-07 13:40:00,97.78,98.58,97.48,98.25,34252.0,97.2013,97.9965,96.903,97.6685,34252.0
2025-04-07 13:50:00,98.28,98.48,97.78,98.02,28774.0,97.6983,97.8971,97.2013,97.4398,28774.0
2025-04-07 14:00:00,97.93,98.25,97.28,97.6,45383.0,97.3504,97.6685,96.7042,97.0223,45383.0
2025-04-07 14:10:00,97.6,98.03,97.3,97.82,35015.0,97.0223,97.4498,96.7241,97.241,35015.0
2025-04-07 14:20:00,97.84,97.97,97.08,97.19,28935.0,97.2609,97.3901,96.5054,96.6148,28935.0
2025-04-07 14:30:00,97.19,97.96,97.17,97.89,38641.0,96.6148,97.3802,96.5949,97.3106,38641.0
2025-04-07 14:40:00,97.9,98.09,97.56,97.73,44255.0,97.3206,97.5094,96.9826,97.1516,44255.0
2025-04-07 14:50:00,97.76,97.84,97.05,97.18,63911.0,97.1814,97.2609,96.4756,96.6048,63911.0
2025-04-07 15:00:00,97.12,97.91,97.02,97.03,42274.0,96.5452,97.3305,96.4458,96.4557,42274.0
2025-04-07 15:10:00,96.85,97.38,96.59,97.28,29809.0,96.2768,96.8036,96.0183,96.7042,29809.0
2025-04-07 15:20:00,97.26,97.33,96.49,96.58,37528.0,96.6843,96.7539,95.9189,96.0084,37528.0
2025-04-07 15:30:00,96.6,97.54,96.6,97.05,34428.0,96.0283,96.9627,96.0283,96.4756,34428.0
2025-04-07 15:40:00,97.09,97.12,96.3,96.67,49585.0,96.5154,96.5452,95.73,96.0978,49585.0
2025-04-07 15:50:00,96.53,97.04,96.25,96.98,200386.0,95.9587,96.4656,95.6803,96.406,200386.0
2025-04-08 09:30:00,98.91,99.97,95.98,96.73,52158.0,98.3246,99.3783,95.4119,96.1575,52158.0
2025-04-08 09:40:00,96.65,97.42,96.5,96.81,72722.0,96.078,96.8434,95.9288,96.237,72722.0
2025-04-08 09:50:00,96.94,97.19,96.43,96.93,55686.0,96.3662,96.6148,95.8593,96.3563,55686.0
2025-04-08 10:00:00,96.96,97.24,96.75,97.09,70303.0,96.3861,96.6645,96.1774,96.5154,70303.0
2025-04-08 10:10:00,97.11,97.47,97.03,97.11,81310.0,96.5352,96.8931,96.4557,96.5352,81310.0
2025-04-08 10:20:00,97.06,97.29,96.51,97.03,38461.0,96.4855,96.7142,95.9388,96.4557,38461.0
2025-04-08 10:30:00,97.09,97.41,96.79,97.25,18374.0,96.5154,96.8335,96.2171,96.6744,18374.0
2025-04-08 10:40:00,97.24,97.24,96.69,96.72,30286.0,96.6645,96.6645,96.1177,96.1475,30286.0
2025-04-08 10:50:00,96.69,96.85,96.0,96.04,51117.0,96.1177,96.2768,95.4318,95.4716,51117.0
2025-04-08 11:00:00,96.0,96.22,95.9,96.12,29192.0,95.4318,95.6505,95.3324,95.5511,29192.0
2025-04-08 11:10:00,96.12,96.13,95.4,95.93,69670.0,95.5511,95.561,94.8354,95.3622,69670.0
2025-04-08 11:20:00,95.93,96.04,95.34,95.5,51405.0,95.3622,95.4716,94.7757,94.9348,51405.0
2025-04-08 11:30:00,95.47,96.45,95.46,96.37,20589.0,94.9049,95.8791,94.895,95.7996,20589.0
2025-04-08 11:40:00,96.45,96.6,96.03,96.05,14846.0,95.8791,96.0283,95.4616,95.4815,14846.0
2025-04-08 11:50:00,96.06,96.27,95.71,96.23,18617.0,95.4914,95.7002,95.1435,95.6604,18617.0
2025-04-08 12:00:00,96.17,96.2,95.87,95.87,31005.0,95.6008,95.6306,95.3026,95.3026,31005.0
2025-04-08 12:10:00,95.91,96.07,95.12,95.23,13648.0,95.3423,95.5014,94.557,94.6664,13648.0
2025-04-08 12:20:00,95.22,95.42,94.73,95.35,37498.0,94.6564,94.8552,94.1693,94.7857,37498.0
2025-04-08 12:30:00,95.45,95.62,94.78,94.9,49313.0,94.8851,95.0541,94.219,94.3383,49313.0
2025-04-08 12:40:00,94.9,94.93,94.2,94.51,37634.0,94.3383,94.3681,93.6425,93.9506,37634.0
2025-04-08 12:50:00,94.59,94.69,93.89,94.01,75436.0,94.0301,94.1296,93.3343,93.4536,75436.0
2025-04-08 13:00:00,93.92,94.14,93.5,93.6,57990.0,93.3641,93.5828,92.9466,93.046,57990.0
2025-04-08 13:10:00,93.67,94.06,93.42,93.86,106722.0,93.1156,93.5033,92.8671,93.3045,106722.0
2025-04-08 13:20:00,93.75,93.86,93.44,93.52,56378.0,93.1951,93.3045,92.887,92.9665,56378.0
2025-04-08 13:30:00,93.52,93.94,93.36,93.67,70258.0,92.9665,93.384,92.8074,93.1156,70258.0
2025-04-08 13:40:00,93.85,94.46,93.7,93.84,44556.0,93.2945,93.9009,93.1454,93.2846,44556.0
2025-04-08 13:50:00,93.84,93.93,93.38,93.59,58279.0,93.2846,93.3741,92.8273,93.0361,58279.0
2025-04-08 14:00:00,93.53,93.72,93.02,93.1,104508.0,92.9764,93.1653,92.4694,92.549,104508.0
2025-04-08 14:10:00,93.17,93.35,92.44,93.35,126327.0,92.6186,92.7975,91.8929,92.7975,126327.0
2025-04-08 14:20:00,93.35,93.39,92.66,92.78,68803.0,92.7975,92.8373,92.1116,92.2309,68803.0
2025-04-08 14:30:00,92.82,93.79,92.82,93.04,59805.0,92.2706,93.2349,92.2706,92.4893,59805.0
2025-04-08 14:40:00,92.99,93.13,92.71,93.12,52675.0,92.4396,92.5788,92.1613,92.5689,52675.0
2025-04-08 14:50:00,93.14,93.23,92.44,92.52,45727.0,92.5887,92.6782,91.8929,91.9724,45727.0
2025-04-08 15:00:00,92.51,92.57,91.76,91.77,85834.0,91.9625,92.0221,91.2169,91.2268,85834.0
2025-04-08 15:10:00,91.74,91.92,91.13,91.19,95528.0,91.197,91.376,90.5906,90.6503,95528.0
2025-04-08 15:20:00,91.23,91.87,91.07,91.58,178991.0,90.69,91.3262,90.531,91.038,178991.0
2025-04-08 15:30:00,91.58,91.73,90.34,90.34,96255.0,91.038,91.1871,89.8053,89.8053,96255.0
2025-04-08 15:40:00,90.4,90.96,90.24,90.26,313838.0,89.8649,90.4216,89.7059,89.7258,313838.0
2025-04-08 15:50:00,90.27,91.76,90.27,91.64,537179.0,89.7357,91.2169,89.7357,91.0976,537179.0
2025-04-09 09:30:00,91.0,93.05,90.97,93.03,196184.0,90.4614,92.4993,90.4316,92.4794,196184.0
2025-04-09 09:40:00,93.03,93.1,91.75,92.12,87554.0,92.4794,92.549,91.207,91.5748,87554.0
2025-04-09 09:50:00,92.33,92.83,92.21,92.61,42574.0,91.7835,92.2806,91.6642,92.0619,42574.0
2025-04-09 10:00:00,92.59,93.68,92.47,92.81,89351.0,92.042,93.1255,91.9227,92.2607,89351.0
2025-04-09 10:10:00,92.74,93.01,92.55,92.99,43353.0,92.1911,92.4595,92.0022,92.4396,43353.0
2025-04-09 10:20:00,92.89,93.32,92.58,93.08,48312.0,92.3402,92.7677,92.032,92.5291,48312.0
2025-04-09 10:30:00,93.15,93.74,93.05,93.09,65178.0,92.5987,93.1852,92.4993,92.539,65178.0
2025-04-09 10:40:00,93.15,93.85,92.89,93.19,92486.0,92.5987,93.2945,92.3402,92.6384,92486.0
2025-04-09 10:50:00,93.19,93.31,92.76,92.8,35490.0,92.6384,92.7577,92.211,92.2507,35490.0
2025-04-09 11:00:00,92.78,93.69,92.78,93.34,24276.0,92.2309,93.1355,92.2309,92.7875,24276.0
2025-04-09 11:10:00,93.32,93.97,93.32,93.95,79169.0,92.7677,93.4138,92.7677,93.3939,79169.0
2025-04-09 11:20:00,93.89,94.16,93.76,93.81,76109.0,93.3343,93.6027,93.2051,93.2548,76109.0
2025-04-09 11:30:00,93.81,94.1,93.38,93.38,25553.0,93.2548,93.543,92.8273,92.8273,25553.0
2025-04-09 11:40:00,93.42,93.98,93.07,93.69,37236.0,92.8671,93.4238,92.5191,93.1355,37236.0
2025-04-09 11:50:00,93.65,93.9,93.2,93.33,50627.0,93.0957,93.3442,92.6484,92.7776,50627.0
2025-04-09 12:00:00,93.36,93.9,93.21,93.81,12087.0,92.8074,93.3442,92.6583,93.2548,12087.0
2025-04-09 12:10:00,93.8,94.41,93.76,94.33,20574.0,93.2448,93.8512,93.2051,93.7717,20574.0
2025-04-09 12:20:00,94.32,94.46,94.04,94.14,17107.0,93.7617,93.9009,93.4834,93.5828,17107.0
2025-04-09 12:30:00,94.14,94.37,94.05,94.34,22592.0,93.5828,93.8115,93.4933,93.7816,22592.0
2025-04-09 12:40:00,94.33,94.4,94.04,94.4,17242.0,93.7717,93.8413,93.4834,93.8413,17242.0
2025-04-09 12:50:00,94.39,94.4,93.94,94.01,37527.0,93.8313,93.8413,93.384,93.4536,37527.0
2025-04-09 13:00:00,94.02,95.2,93.99,94.27,134931.0,93.4635,94.6365,93.4337,93.712,134931.0
2025-04-09 13:10:00,94.27,96.47,93.75,96.06,88186.0,93.712,95.899,93.1951,95.4914,88186.0
2025-04-09 13:20:00,96.14,100.65,95.5,98.81,121659.0,95.571,100.0543,94.9348,98.2252,121659.0
2025-04-09 13:30:00,98.82,101.54,98.78,99.39,175923.0,98.2351,100.939,98.1954,98.8017,175923.0
2025-04-09 13:40:00,99.34,100.67,98.87,100.43,112794.0,98.752,100.0742,98.2848,99.8356,112794.0
2025-04-09 13:50:00,100.27,102.08,99.94,101.97,138633.0,99.6765,101.4758,99.3485,101.3665,138633.0
2025-04-09 14:00:00,102.1,102.82,101.07,101.69,89684.0,101.4957,102.2114,100.4718,101.0881,89684.0
2025-04-09 14:10:00,101.67,102.89,101.6,102.07,79662.0,101.0682,102.281,100.9987,101.4659,79662.0
2025-04-09 14:20:00,102.21,102.94,101.67,102.41,74733.0,101.605,102.3307,101.0682,101.8039,74733.0
2025-04-09 14:30:00,102.63,102.87,101.83,102.18,32654.0,102.0226,102.2611,101.2273,101.5752,32654.0
2025-04-09 14:40:00,102.06,102.14,101.02,101.82,41140.0,101.4559,101.5355,100.4221,101.2174,41140.0
2025-04-09 14:50:00,101.86,101.96,100.18,100.51,114015.0,101.2571,101.3565,99.5871,99.9151,114015.0
2025-04-09 15:00:00,100.36,101.42,100.2,101.14,61321.0,99.766,100.8197,99.6069,100.5414,61321.0
2025-04-09 15:10:00,101.17,101.88,101.16,101.8,30042.0,100.5712,101.277,100.5613,101.1975,30042.0
2025-04-09 15:20:00,101.8,102.6,101.8,102.18,31669.0,101.1975,101.9927,101.1975,101.5752,31669.0
2025-04-09 15:30:00,102.23,102.77,101.97,102.36,46818.0,101.6249,102.1617,101.3665,101.7542,46818.0
2025-04-09 15:40:00,102.27,103.03,102.26,102.93,77400.0,101.6647,102.4202,101.6548,102.3208,77400.0
2025-04-09 15:50:00,103.03,103.63,102.84,103.06,358452.0,102.4202,103.0166,102.2313,102.45,358452.0
2025-04-10 09:30:00,101.14,101.14,98.89,98.9,71914.0,100.5414,100.5414,98.3047,98.3146,71914.0
2025-04-10 09:40:00,98.9,99.31,98.16,98.75,44760.0,98.3146,98.7222,97.579,98.1655,44760.0
2025-04-10 09:50:00,98.75,99.23,98.1,98.11,24873.0,98.1655,98.6427,97.5194,97.5293,24873.0
2025-04-10 10:00:00,98.34,98.66,97.84,98.26,19060.0,97.758,98.0761,97.2609,97.6784,19060.0
2025-04-10 10:10:00,98.44,98.75,97.96,98.37,29097.0,97.8574,98.1655,97.3802,97.7878,29097.0
2025-04-10 10:20:00,98.38,99.17,98.32,98.61,22236.0,97.7977,98.583,97.7381,98.0264,22236.0
2025-04-10 10:30:00,98.6,98.92,98.37,98.51,63152.0,98.0164,98.3345,97.7878,97.9269,63152.0
2025-04-10 10:40:00,98.47,98.59,98.05,98.16,22975.0,97.8872,98.0065,97.4697,97.579,22975.0
2025-04-10 10:50:00,98.16,98.22,97.83,97.9,16091.0,97.579,97.6387,97.251,97.3206,16091.0
2025-04-10 11:00:00,97.78,98.35,97.75,98.34,12323.0,97.2013,97.7679,97.1714,97.758,12323.0
2025-04-10 11:10:00,98.34,98.34,97.76,97.92,11196.0,97.758,97.758,97.1814,97.3404,11196.0
2025-04-10 11:20:00,97.88,97.93,97.69,97.69,14205.0,97.3007,97.3504,97.1118,97.1118,14205.0
2025-04-10 11:30:00,97.7,97.78,96.78,96.97,68870.0,97.1217,97.2013,96.2072,96.3961,68870.0
2025-04-10 11:40:00,96.97,97.29,96.92,97.08,13875.0,96.3961,96.7142,96.3464,96.5054,13875.0
2025-04-10 11:50:00,96.97,97.24,96.65,96.98,21719.0,96.3961,96.6645,96.078,96.406,21719.0
2025-04-10 12:00:00,97.05,97.37,96.46,96.72,16629.0,96.4756,96.7937,95.8891,96.1475,16629.0
2025-04-10 12:10:00,96.71,96.76,96.21,96.38,9318.0,96.1376,96.1873,95.6406,95.8096,9318.0
2025-04-10 12:20:00,96.38,96.38,95.61,95.95,17225.0,95.8096,95.8096,95.0441,95.3821,17225.0
2025-04-10 12:30:00,96.01,96.99,95.95,96.95,13717.0,95.4417,96.4159,95.3821,96.3762,13717.0
2025-04-10 12:40:00,96.91,97.58,96.62,97.58,19109.0,96.3364,97.0025,96.0481,97.0025,19109.0
2025-04-10 12:50:00,97.44,97.63,96.84,97.06,15667.0,96.8633,97.0522,96.2668,96.4855,15667.0
2025-04-10 13:00:00,96.99,97.85,96.58,96.73,22549.0,96.4159,97.2709,96.0084,96.1575,22549.0
2025-04-10 13:10:00,96.73,96.74,95.68,96.04,16072.0,96.1575,96.1674,95.1137,95.4716,16072.0
2025-04-10 13:20:00,96.13,97.01,95.78,97.01,24967.0,95.561,96.4358,95.2131,96.4358,24967.0
2025-04-10 13:30:00,96.95,97.33,96.8,96.97,31953.0,96.3762,96.7539,96.2271,96.3961,31953.0
2025-04-10 13:40:00,96.98,98.2,96.84,97.75,21362.0,96.406,97.6188,96.2668,97.1714,21362.0
2025-04-10 13:50:00,97.77,98.12,97.35,97.95,16454.0,97.1913,97.5393,96.7738,97.3703,16454.0
2025-04-10 14:00:00,97.8,98.59,97.78,97.87,52752.0,97.2212,98.0065,97.2013,97.2907,52752.0
2025-04-10 14:10:00,97.87,98.06,97.15,97.84,19059.0,97.2907,97.4796,96.575,97.2609,19059.0
2025-04-10 14:20:00,97.91,98.99,97.9,98.78,17918.0,97.3305,98.4041,97.3206,98.1954,17918.0
2025-04-10 14:30:00,98.9,99.27,98.31,98.72,24736.0,98.3146,98.6825,97.7281,98.1357,24736.0
2025-04-10 14:40:00,98.72,99.16,98.42,98.63,23138.0,98.1357,98.5731,97.8375,98.0462,23138.0
2025-04-10 14:50:00,98.66,98.85,98.07,98.53,28175.0,98.0761,98.2649,97.4896,97.9468,28175.0
2025-04-10 15:00:00,98.53,99.47,98.48,98.83,87963.0,97.9468,98.8813,97.8971,98.2451,87963.0
2025-04-10 15:10:00,98.83,99.28,98.64,99.09,69185.0,98.2451,98.6924,98.0562,98.5035,69185.0
2025-04-10 15:20:00,99.09,99.39,98.32,98.36,108658.0,98.5035,98.8017,97.7381,97.7778,108658.0
2025-04-10 15:30:00,98.34,98.8,98.07,98.13,77354.0,97.758,98.2152,97.4896,97.5492,77354.0
2025-04-10 15:40:00,98.13,98.34,97.36,97.9,92394.0,97.5492,97.758,96.7838,97.3206,92394.0
2025-04-10 15:50:00,97.86,98.82,97.8,98.6,308761.0,97.2808,98.2351,97.2212,98.0164,308761.0
2025-04-11 09:30:00,97.86,97.91,96.41,97.63,38591.0,97.2808,97.3305,95.8394,97.0522,38591.0
2025-04-11 09:40:00,97.98,99.04,97.29,98.3,15982.0,97.4001,98.4538,96.7142,97.7182,15982.0
2025-04-11 09:50:00,98.21,98.65,97.71,97.87,12332.0,97.6287,98.0661,97.1317,97.2907,12332.0
2025-04-11 10:00:00,97.65,98.87,97.52,98.3,24803.0,97.072,98.2848,96.9428,97.7182,24803.0
2025-04-11 10:10:00,98.27,98.77,97.9,97.9,26024.0,97.6884,98.1854,97.3206,97.3206,26024.0
2025-04-11 10:20:00,97.97,97.98,97.44,97.51,11572.0,97.3901,97.4001,96.8633,96.9329,11572.0
2025-04-11 10:30:00,97.51,98.13,97.46,97.96,47898.0,96.9329,97.5492,96.8832,97.3802,47898.0
2025-04-11 10:40:00,97.82,98.47,97.66,98.12,14602.0,97.241,97.8872,97.082,97.5393,14602.0
2025-04-11 10:50:00,98.07,98.2,97.82,97.95,12455.0,97.4896,97.6188,97.241,97.3703,12455.0
2025-04-11 11:00:00,97.95,98.9,97.54,97.87,33095.0,97.3703,98.3146,96.9627,97.2907,33095.0
2025-04-11 11:10:00,97.87,97.97,97.54,97.65,26319.0,97.2907,97.3901,96.9627,97.072,26319.0
2025-04-11 11:20:00,97.66,97.94,97.3,97.9,63001.0,97.082,97.3603,96.7241,97.3206,63001.0
2025-04-11 11:30:00,97.94,98.6,97.73,98.6,12890.0,97.3603,98.0164,97.1516,98.0164,12890.0
2025-04-11 11:40:00,98.56,98.56,98.13,98.3,15614.0,97.9767,97.9767,97.5492,97.7182,15614.0
2025-04-11 11:50:00,98.39,98.56,98.12,98.33,17814.0,97.8077,97.9767,97.5393,97.748,17814.0
2025-04-11 12:00:00,98.43,98.85,98.37,98.55,14569.0,97.8474,98.2649,97.7878,97.9667,14569.0
2025-04-11 12:10:00,98.59,99.13,98.55,99.13,9806.0,98.0065,98.5433,97.9667,98.5433,9806.0
2025-04-11 12:20:00,99.02,99.3,98.85,99.08,8707.0,98.4339,98.7123,98.2649,98.4936,8707.0
2025-04-11 12:30:00,99.12,99.95,99.05,99.77,12211.0,98.5333,99.3584,98.4638,99.1795,12211.0
2025-04-11 12:40:00,99.81,100.12,99.65,100.05,11890.0,99.2193,99.5274,99.0602,99.4578,11890.0
2025-04-11 12:50:00,100.05,100.18,99.87,99.9,10289.0,99.4578,99.5871,99.2789,99.3087,10289.0
2025-04-11 13:00:00,99.95,100.32,99.88,99.97,11323.0,99.3584,99.7262,99.2888,99.3783,11323.0
2025-04-11 13:10:00,99.94,100.07,99.23,99.36,16206.0,99.3485,99.4777,98.6427,98.7719,16206.0
2025-04-11 13:20:00,99.42,100.03,99.37,99.55,30850.0,98.8316,99.438,98.7819,98.9608,30850.0
2025-04-11 13:30:00,99.56,100.61,99.47,100.61,24674.0,98.9707,100.0145,98.8813,100.0145,24674.0
2025-04-11 13:40:00,100.64,101.42,100.59,100.83,26289.0,100.0443,100.8197,99.9946,100.2332,26289.0
2025-04-11 13:50:00,100.8,101.04,100.5,100.62,10420.0,100.2034,100.442,99.9052,100.0245,10420.0
2025-04-11 14:00:00,100.63,100.82,100.41,100.59,17863.0,100.0344,100.2233,99.8157,99.9946,17863.0
2025-04-11 14:10:00,100.46,100.72,100.18,100.22,19597.0,99.8654,100.1239,99.5871,99.6268,19597.0
2025-04-11 14:20:00,100.22,100.46,100.04,100.39,18276.0,99.6268,99.8654,99.4479,99.7958,18276.0
2025-04-11 14:30:00,100.38,100.52,100.2,100.39,24354.0,99.7859,99.9251,99.6069,99.7958,24354.0
2025-04-11 14:40:00,100.38,100.64,100.35,100.59,9982.0,99.7859,100.0443,99.7561,99.9946,9982.0
2025-04-11 14:50:00,100.6,100.68,100.12,100.16,15999.0,100.0046,100.0841,99.5274,99.5672,15999.0
2025-04-11 15:00:00,100.21,100.7,100.12,100.61,22440.0,99.6169,100.104,99.5274,100.0145,22440.0
2025-04-11 15:10:00,100.55,100.76,100.45,100.76,15345.0,99.9549,100.1636,99.8555,100.1636,15345.0
2025-04-11 15:20:00,100.67,100.97,100.59,100.7,16835.0,100.0742,100.3724,99.9946,100.104,16835.0
2025-04-11 15:30:00,100.7,100.82,100.54,100.73,21439.0,100.104,100.2233,99.9449,100.1338,21439.0
2025-04-11 15:40:00,100.78,100.91,100.63,100.75,27739.0,100.1835,100.3127,100.0344,100.1537,27739.0
2025-04-11 15:50:00,100.81,100.93,100.64,100.76,114742.0,100.2133,100.3326,100.0443,100.1636,114742.0
2025-04-14 09:30:00,102.0,102.1,101.28,101.6,21413.0,101.3963,101.4957,100.6806,100.9987,21413.0
2025-04-14 09:40:00,101.19,101.8,100.64,101.34,10668.0,100.5911,101.1975,100.0443,100.7402,10668.0
2025-04-14 09:50:00,101.58,101.58,101.0,101.23,3728.0,100.9788,100.9788,100.4022,100.6308,3728.0
2025-04-14 10:00:00,101.32,102.2,101.24,101.78,22851.0,100.7203,101.5951,100.6408,101.1776,22851.0
2025-04-14 10:10:00,101.77,101.79,101.35,101.49,6942.0,101.1677,101.1875,100.7501,100.8893,6942.0
2025-04-14 10:20:00,101.57,102.23,101.51,102.18,22353.0,100.9688,101.6249,100.9092,101.5752,22353.0
2025-04-14 10:30:00,102.18,102.22,101.86,102.09,7033.0,101.5752,101.615,101.2571,101.4858,7033.0
2025-04-14 10:40:00,101.99,102.32,101.93,102.22,10704.0,101.3864,101.7144,101.3267,101.615,10704.0
2025-04-14 10:50:00,102.23,102.4,102.1,102.28,26009.0,101.6249,101.7939,101.4957,101.6746,26009.0
2025-04-14 11:00:00,102.18,102.18,101.89,101.94,10535.0,101.5752,101.5752,101.2869,101.3366,10535.0
2025-04-14 11:10:00,101.94,102.0,101.61,101.81,10702.0,101.3366,101.3963,101.0086,101.2074,10702.0
2025-04-14 11:20:00,101.72,102.05,101.31,101.5,16514.0,101.1179,101.446,100.7104,100.8993,16514.0
2025-04-14 11:30:00,101.45,102.05,101.44,101.59,10994.0,100.8495,101.446,100.8396,100.9887,10994.0
2025-04-14 11:40:00,101.47,101.56,100.98,101.03,6792.0,100.8694,100.9589,100.3823,100.432,6792.0
2025-04-14 11:50:00,101.02,101.06,100.63,100.73,19159.0,100.4221,100.4619,100.0344,100.1338,19159.0
2025-04-14 12:00:00,100.72,101.11,100.7,100.81,23102.0,100.1239,100.5116,100.104,100.2133,23102.0
2025-04-14 12:10:00,100.66,101.37,100.58,101.24,3393.0,100.0642,100.77,99.9847,100.6408,3393.0
2025-04-14 12:20:00,101.24,101.74,101.06,101.24,19350.0,100.6408,101.1378,100.4619,100.6408,19350.0
2025-04-14 12:30:00,101.23,101.95,101.23,101.74,10260.0,100.6308,101.3466,100.6308,101.1378,10260.0
2025-04-14 12:40:00,101.75,101.83,101.54,101.67,7897.0,101.1478,101.2273,100.939,101.0682,7897.0
2025-04-14 12:50:00,101.54,101.67,101.35,101.43,7364.0,100.939,101.0682,100.7501,100.8297,7364.0
2025-04-14 13:00:00,101.45,102.34,101.27,101.31,8233.0,100.8495,101.7343,100.6706,100.7104,8233.0
2025-04-14 13:10:00,101.51,101.65,101.33,101.65,6684.0,100.9092,101.0484,100.7303,101.0484,6684.0
2025-04-14 13:20:00,101.55,101.62,101.02,101.19,32425.0,100.949,101.0185,100.4221,100.5911,32425.0
2025-04-14 13:30:00,101.14,101.42,101.03,101.25,40162.0,100.5414,100.8197,100.432,100.6507,40162.0
2025-04-14 13:40:00,101.26,101.4,101.03,101.29,9010.0,100.6607,100.7998,100.432,100.6905,9010.0
2025-04-14 13:50:00,101.29,101.53,101.14,101.2,37670.0,100.6905,100.9291,100.5414,100.601,37670.0
2025-04-14 14:00:00,101.25,101.35,101.04,101.14,35013.0,100.6507,100.7501,100.442,100.5414,35013.0
2025-04-14 14:10:00,101.14,101.36,100.95,101.36,6554.0,100.5414,100.7601,100.3525,100.7601,6554.0
2025-04-14 14:20:00,101.37,101.55,101.36,101.47,8348.0,100.77,100.949,100.7601,100.8694,8348.0
2025-04-14 14:30:00,101.43,101.64,101.37,101.56,8172.0,100.8297,101.0384,100.77,100.9589,8172.0
2025-04-14 14:40:00,101.49,101.8,101.41,101.65,10807.0,100.8893,101.1975,100.8098,101.0484,10807.0
2025-04-14 14:50:00,101.65,101.8,101.55,101.7,11154.0,101.0484,101.1975,100.949,101.0981,11154.0
2025-04-14 15:00:00,101.7,101.89,101.7,101.8,11041.0,101.0981,101.2869,101.0981,101.1975,11041.0
2025-04-14 15:10:00,101.79,101.92,101.65,101.75,13053.0,101.1875,101.3168,101.0484,101.1478,13053.0
2025-04-14 15:20:00,101.74,101.99,101.65,101.8,25369.0,101.1378,101.3864,101.0484,101.1975,25369.0
2025-04-14 15:30:00,101.81,101.85,101.6,101.67,18325.0,101.2074,101.2472,100.9987,101.0682,18325.0
2025-04-14 15:40:00,101.72,101.96,101.6,101.76,28529.0,101.1179,101.3565,100.9987,101.1577,28529.0
2025-04-14 15:50:00,101.65,101.75,101.3,101.48,102353.0,101.0484,101.1478,100.7004,100.8794,102353.0
2025-04-15 09:30:00,100.82,102.12,99.97,100.66,30981.0,100.2233,101.5156,99.3783,100.0642,30981.0
2025-04-15 09:40:00,100.77,100.85,100.16,100.42,14322.0,100.1736,100.2531,99.5672,99.8256,14322.0
2025-04-15 09:50:00,100.37,100.61,99.81,99.84,15466.0,99.7759,100.0145,99.2193,99.2491,15466.0
2025-04-15 10:00:00,99.98,100.39,99.84,100.33,21083.0,99.3882,99.7958,99.2491,99.7362,21083.0
2025-04-15 10:10:00,100.4,100.56,99.76,99.8,27909.0,99.8058,99.9648,99.1696,99.2093,27909.0
2025-04-15 10:20:00,99.82,100.16,99.7,99.89,24336.0,99.2292,99.5672,99.1099,99.2988,24336.0
2025-04-15 10:30:00,99.96,100.21,99.88,99.92,25447.0,99.3684,99.6169,99.2888,99.3286,25447.0
2025-04-15 10:40:00,99.82,100.16,99.65,99.89,17739.0,99.2292,99.5672,99.0602,99.2988,17739.0
2025-04-15 10:50:00,99.81,100.13,99.81,99.95,13739.0,99.2193,99.5374,99.2193,99.3584,13739.0
2025-04-15 11:00:00,99.95,100.48,99.95,100.02,33792.0,99.3584,99.8853,99.3584,99.428,33792.0
2025-04-15 11:10:00,99.97,100.34,99.88,100.1,24011.0,99.3783,99.7461,99.2888,99.5075,24011.0
2025-04-15 11:20:00,100.12,100.5,100.03,100.13,14585.0,99.5274,99.9052,99.438,99.5374,14585.0
2025-04-15 11:30:00,100.2,100.35,100.05,100.2,10939.0,99.6069,99.7561,99.4578,99.6069,10939.0
2025-04-15 11:40:00,100.15,100.23,99.92,100.07,23617.0,99.5572,99.6368,99.3286,99.4777,23617.0
2025-04-15 11:50:00,100.14,100.23,100.0,100.19,10232.0,99.5473,99.6368,99.4081,99.597,10232.0
2025-04-15 12:00:00,100.26,100.47,100.11,100.15,8644.0,99.6666,99.8753,99.5175,99.5572,8644.0
2025-04-15 12:10:00,100.12,100.23,99.96,100.1,7252.0,99.5274,99.6368,99.3684,99.5075,7252.0
2025-04-15 12:20:00,100.08,100.28,100.01,100.04,8431.0,99.4877,99.6865,99.4181,99.4479,8431.0
2025-04-15 12:30:00,100.08,100.22,100.03,100.03,11045.0,99.4877,99.6268,99.438,99.438,11045.0
2025-04-15 12:40:00,100.01,100.21,99.98,100.2,8071.0,99.4181,99.6169,99.3882,99.6069,8071.0
2025-04-15 12:50:00,100.16,100.23,99.85,99.99,20998.0,99.5672,99.6368,99.259,99.3982,20998.0
2025-04-15 13:00:00,99.95,100.1,99.89,99.91,6857.0,99.3584,99.5075,99.2988,99.3187,6857.0
2025-04-15 13:10:00,99.88,99.95,99.71,99.9,10809.0,99.2888,99.3584,99.1198,99.3087,10809.0
2025-04-15 13:20:00,99.86,99.93,99.72,99.72,15147.0,99.269,99.3385,99.1298,99.1298,15147.0
2025-04-15 13:30:00,99.77,99.9,99.72,99.88,27810.0,99.1795,99.3087,99.1298,99.2888,27810.0
2025-04-15 13:40:00,99.92,99.98,99.8,99.87,16993.0,99.3286,99.3882,99.2093,99.2789,16993.0
2025-04-15 13:50:00,99.91,99.92,99.67,99.8,19261.0,99.3187,99.3286,99.0801,99.2093,19261.0
2025-04-15 14:00:00,99.74,99.78,99.54,99.57,21238.0,99.1497,99.1894,98.9509,98.9807,21238.0
2025-04-15 14:10:00,99.57,99.57,99.27,99.47,15797.0,98.9807,98.9807,98.6825,98.8813,15797.0
2025-04-15 14:20:00,99.46,99.69,99.4,99.54,11542.0,98.8713,99.1,98.8117,98.9509,11542.0
2025-04-15 14:30:00,99.58,99.78,99.58,99.72,18150.0,98.9906,99.1894,98.9906,99.1298,18150.0
2025-04-15 14:40:00,99.72,99.89,99.66,99.73,18424.0,99.1298,99.2988,99.0701,99.1397,18424.0
2025-04-15 14:50:00,99.74,99.8,99.6,99.62,11910.0,99.1497,99.2093,99.0105,99.0304,11910.0
2025-04-15 15:00:00,99.68,99.72,99.58,99.59,9738.0,99.09,99.1298,98.9906,99.0006,9738.0
2025-04-15 15:10:00,99.64,99.84,99.63,99.84,15192.0,99.0503,99.2491,99.0403,99.2491,15192.0
2025-04-15 15:20:00,99.8,99.8,99.63,99.68,29139.0,99.2093,99.2093,99.0403,99.09,29139.0
2025-04-15 15:30:00,99.72,99.89,99.59,99.75,28643.0,99.1298,99.2988,99.0006,99.1596,28643.0
2025-04-15 15:40:00,99.75,99.85,99.66,99.8,34144.0,99.1596,99.259,99.0701,99.2093,34144.0
2025-04-15 15:50:00,99.78,99.96,99.54,99.6,135509.0,99.1894,99.3684,98.9509,99.0105,135509.0
2025-04-16 09:30:00,99.55,99.7,98.97,99.44,102712.0,98.9608,99.1099,98.3842,98.8514,102712.0
2025-04-16 09:40:00,99.45,99.57,98.76,99.17,36762.0,98.8614,98.9807,98.1755,98.583,36762.0
2025-04-16 09:50:00,99.08,99.08,98.24,98.66,23460.0,98.4936,98.4936,97.6585,98.0761,23460.0
2025-04-16 10:00:00,98.77,99.48,98.61,99.07,118201.0,98.1854,98.8912,98.0264,98.4836,118201.0
2025-04-16 10:10:00,99.2,99.21,98.82,98.88,6684.0,98.6129,98.6228,98.2351,98.2948,6684.0
2025-04-16 10:20:00,98.89,99.06,98.72,98.84,5397.0,98.3047,98.4737,98.1357,98.255,5397.0
2025-04-16 10:30:00,98.84,99.23,98.8,99.19,49026.0,98.255,98.6427,98.2152,98.6029,49026.0
2025-04-16 10:40:00,99.19,99.49,99.18,99.38,15079.0,98.6029,98.9011,98.593,98.7918,15079.0
2025-04-16 10:50:00,99.37,99.52,99.24,99.43,26433.0,98.7819,98.931,98.6526,98.8415,26433.0
2025-04-16 11:00:00,99.53,99.81,99.53,99.81,6090.0,98.9409,99.2193,98.9409,99.2193,6090.0
2025-04-16 11:10:00,99.77,99.99,99.69,99.99,19454.0,99.1795,99.3982,99.1,99.3982,19454.0
2025-04-16 11:20:00,99.9,100.55,99.9,100.31,15375.0,99.3087,99.9549,99.3087,99.7163,15375.0
2025-04-16 11:30:00,100.2,100.22,100.05,100.09,11729.0,99.6069,99.6268,99.4578,99.4976,11729.0
2025-04-16 11:40:00,100.13,100.13,99.72,99.73,15093.0,99.5374,99.5374,99.1298,99.1397,15093.0
2025-04-16 11:50:00,99.75,99.75,99.46,99.49,14582.0,99.1596,99.1596,98.8713,98.9011,14582.0
2025-04-16 12:00:00,99.5,99.53,99.38,99.47,9032.0,98.9111,98.9409,98.7918,98.8813,9032.0
2025-04-16 12:10:00,99.48,99.57,99.38,99.45,17938.0,98.8912,98.9807,98.7918,98.8614,17938.0
2025-04-16 12:20:00,99.45,99.52,99.34,99.35,12104.0,98.8614,98.931,98.752,98.762,12104.0
2025-04-16 12:30:00,99.36,99.47,99.22,99.24,24012.0,98.7719,98.8813,98.6327,98.6526,24012.0
2025-04-16 12:40:00,99.21,99.43,99.17,99.35,14787.0,98.6228,98.8415,98.583,98.762,14787.0
2025-04-16 12:50:00,99.35,99.39,99.26,99.35,13427.0,98.762,98.8017,98.6725,98.762,13427.0
2025-04-16 13:00:00,99.35,99.47,99.22,99.39,14208.0,98.762,98.8813,98.6327,98.8017,14208.0
2025-04-16 13:10:00,99.39,99.57,99.29,99.52,42686.0,98.8017,98.9807,98.7023,98.931,42686.0
2025-04-16 13:20:00,99.52,99.6,99.33,99.4,44323.0,98.931,99.0105,98.7421,98.8117,44323.0
2025-04-16 13:30:00,99.33,99.33,98.82,98.89,44698.0,98.7421,98.7421,98.2351,98.3047,44698.0
2025-04-16 13:40:00,98.89,98.93,98.6,98.64,20141.0,98.3047,98.3445,98.0164,98.0562,20141.0
2025-04-16 13:50:00,98.64,98.76,98.27,98.33,39691.0,98.0562,98.1755,97.6884,97.748,39691.0
2025-04-16 14:00:00,98.31,98.52,98.08,98.35,26074.0,97.7281,97.9369,97.4995,97.7679,26074.0
2025-04-16 14:10:00,98.34,98.66,98.17,98.29,58703.0,97.758,98.0761,97.589,97.7083,58703.0
2025-04-16 14:20:00,98.26,98.65,98.24,98.43,30504.0,97.6784,98.0661,97.6585,97.8474,30504.0
2025-04-16 14:30:00,98.5,98.53,98.15,98.16,54530.0,97.917,97.9468,97.5691,97.579,54530.0
2025-04-16 14:40:00,98.2,98.22,97.88,98.22,82974.0,97.6188,97.6387,97.3007,97.6387,82974.0
2025-04-16 14:50:00,98.2,98.21,97.85,97.88,47847.0,97.6188,97.6287,97.2709,97.3007,47847.0
2025-04-16 15:00:00,97.89,98.03,97.67,97.67,22258.0,97.3106,97.4498,97.0919,97.0919,22258.0
2025-04-16 15:10:00,97.68,97.94,97.59,97.68,54533.0,97.1019,97.3603,97.0124,97.1019,54533.0
2025-04-16 15:20:00,97.61,97.79,97.53,97.62,32100.0,97.0323,97.2112,96.9527,97.0422,32100.0
2025-04-16 15:30:00,97.63,97.83,97.55,97.76,87665.0,97.0522,97.251,96.9726,97.1814,87665.0
2025-04-16 15:40:00,97.77,97.98,97.65,97.94,130706.0,97.1913,97.4001,97.072,97.3603,130706.0
2025-04-16 15:50:00,98.0,98.51,97.73,98.42,194992.0,97.42,97.9269,97.1516,97.8375,194992.0
2025-04-17 09:30:00,99.35,100.02,98.68,99.58,63983.0,98.762,99.428,98.0959,98.9906,63983.0
2025-04-17 09:40:00,99.79,100.16,99.46,99.99,21016.0,99.1994,99.5672,98.8713,99.3982,21016.0
2025-04-17 09:50:00,99.89,100.12,99.51,99.88,20469.0,99.2988,99.5274,98.921,99.2888,20469.0
2025-04-17 10:00:00,99.94,100.32,99.7,99.91,39612.0,99.3485,99.7262,99.1099,99.3187,39612.0
2025-04-17 10:10:00,100.02,100.28,99.69,99.7,13538.0,99.428,99.6865,99.1,99.1099,13538.0
2025-04-17 10:20:00,99.69,99.9,99.52,99.7,12871.0,99.1,99.3087,98.931,99.1099,12871.0
2025-04-17 10:30:00,99.75,99.75,99.37,99.47,4104.0,99.1596,99.1596,98.7819,98.8813,4104.0
2025-04-17 10:40:00,99.48,99.96,99.47,99.86,11350.0,98.8912,99.3684,98.8813,99.269,11350.0
2025-04-17 10:50:00,99.96,99.96,99.48,99.49,21106.0,99.3684,99.3684,98.8912,98.9011,21106.0
2025-04-17 11:00:00,99.51,100.21,99.47,100.06,6038.0,98.921,99.6169,98.8813,99.4678,6038.0
2025-04-17 11:10:00,100.11,100.31,99.97,100.17,11424.0,99.5175,99.7163,99.3783,99.5771,11424.0
2025-04-17 11:20:00,100.19,100.26,99.96,100.07,11987.0,99.597,99.6666,99.3684,99.4777,11987.0
2025-04-17 11:30:00,100.1,100.23,99.96,100.06,6303.0,99.5075,99.6368,99.3684,99.4678,6303.0
2025-04-17 11:40:00,100.12,100.22,99.95,99.95,10447.0,99.5274,99.6268,99.3584,99.3584,10447.0
2025-04-17 11:50:00,99.95,100.06,99.78,99.86,21228.0,99.3584,99.4678,99.1894,99.269,21228.0
2025-04-17 12:00:00,99.83,100.27,99.65,99.7,53538.0,99.2391,99.6765,99.0602,99.1099,53538.0
2025-04-17 12:10:00,99.77,100.17,99.61,100.09,56500.0,99.1795,99.5771,99.0204,99.4976,56500.0
2025-04-17 12:20:00,100.02,100.28,99.97,100.14,7540.0,99.428,99.6865,99.3783,99.5473,7540.0
2025-04-17 12:30:00,100.1,100.78,100.09,100.37,39765.0,99.5075,100.1835,99.4976,99.7759,39765.0
2025-04-17 12:40:00,100.36,100.81,100.34,100.55,15988.0,99.766,100.2133,99.7461,99.9549,15988.0
2025-04-17 12:50:00,100.62,100.87,100.55,100.69,16057.0,100.0245,100.273,99.9549,100.094,16057.0
2025-04-17 13:00:00,100.67,100.83,100.55,100.64,12684.0,100.0742,100.2332,99.9549,100.0443,12684.0
2025-04-17 13:10:00,100.75,100.75,100.3,100.4,9154.0,100.1537,100.1537,99.7064,99.8058,9154.0
2025-04-17 13:20:00,100.34,100.42,100.06,100.06,22376.0,99.7461,99.8256,99.4678,99.4678,22376.0
2025-04-17 13:30:00,100.12,100.51,100.11,100.41,14807.0,99.5274,99.9151,99.5175,99.8157,14807.0
2025-04-17 13:40:00,100.48,100.68,100.26,100.5,10499.0,99.8853,100.0841,99.6666,99.9052,10499.0
2025-04-17 13:50:00,100.52,100.73,100.45,100.52,10844.0,99.9251,100.1338,99.8555,99.9251,10844.0
2025-04-17 14:00:00,100.51,100.99,100.48,100.93,21208.0,99.9151,100.3923,99.8853,100.3326,21208.0
2025-04-17 14:10:00,100.93,101.0,100.58,100.77,23417.0,100.3326,100.4022,99.9847,100.1736,23417.0
2025-04-17 14:20:00,100.76,100.87,100.69,100.73,17352.0,100.1636,100.273,100.094,100.1338,17352.0
2025-04-17 14:30:00,100.74,100.94,100.7,100.87,22768.0,100.1437,100.3426,100.104,100.273,22768.0
2025-04-17 14:40:00,100.88,100.9,100.59,100.68,26972.0,100.2829,100.3028,99.9946,100.0841,26972.0
2025-04-17 14:50:00,100.68,100.83,100.34,100.37,25103.0,100.0841,100.2332,99.7461,99.7759,25103.0
2025-04-17 15:00:00,100.39,100.39,100.12,100.2,37207.0,99.7958,99.7958,99.5274,99.6069,37207.0
2025-04-17 15:10:00,100.28,100.3,100.0,100.16,22678.0,99.6865,99.7064,99.4081,99.5672,22678.0
2025-04-17 15:20:00,100.15,100.3,100.0,100.14,31664.0,99.5572,99.7064,99.4081,99.5473,31664.0
2025-04-17 15:30:00,100.11,100.38,100.0,100.1,49226.0,99.5175,99.7859,99.4081,99.5075,49226.0
2025-04-17 15:40:00,100.07,100.15,100.0,100.02,87661.0,99.4777,99.5572,99.4081,99.428,87661.0
2025-04-17 15:50:00,100.01,100.28,99.9,100.05,201896.0,99.4181,99.6865,99.3087,99.4578,201896.0
2025-04-21 09:30:00,99.57,100.1,98.63,99.95,19091.0,98.9807,99.5075,98.0462,99.3584,19091.0
2025-04-21 09:40:00,99.95,99.95,99.4,99.66,5534.0,99.3584,99.3584,98.8117,99.0701,5534.0
2025-04-21 09:50:00,99.48,99.65,99.34,99.38,3978.0,98.8912,99.0602,98.752,98.7918,3978.0
2025-04-21 10:00:00,99.27,99.51,99.09,99.42,12276.0,98.6825,98.921,98.5035,98.8316,12276.0
2025-04-21 10:10:00,99.43,99.43,99.12,99.27,21700.0,98.8415,98.8415,98.5333,98.6825,21700.0
2025-04-21 10:20:00,99.27,99.44,99.05,99.32,13051.0,98.6825,98.8514,98.4638,98.7322,13051.0
2025-04-21 10:30:00,99.31,99.43,99.19,99.37,8988.0,98.7222,98.8415,98.6029,98.7819,8988.0
2025-04-21 10:40:00,99.34,99.4,98.99,98.99,6493.0,98.752,98.8117,98.4041,98.4041,6493.0
2025-04-21 10:50:00,98.99,99.01,98.75,98.85,7773.0,98.4041,98.424,98.1655,98.2649,7773.0
2025-04-21 11:00:00,98.77,98.9,98.58,98.61,3892.0,98.1854,98.3146,97.9965,98.0264,3892.0
2025-04-21 11:10:00,98.69,98.76,98.54,98.61,11864.0,98.1059,98.1755,97.9568,98.0264,11864.0
2025-04-21 11:20:00,98.73,98.96,98.65,98.83,12853.0,98.1456,98.3743,98.0661,98.2451,12853.0
2025-04-21 11:30:00,98.83,98.91,98.61,98.79,11641.0,98.2451,98.3246,98.0264,98.2053,11641.0
2025-04-21 11:40:00,98.8,98.8,98.38,98.38,4615.0,98.2152,98.2152,97.7977,97.7977,4615.0
2025-04-21 11:50:00,98.45,98.53,98.34,98.52,4611.0,97.8673,97.9468,97.758,97.9369,4611.0
2025-04-21 12:00:00,98.5,98.65,98.49,98.58,18125.0,97.917,98.0661,97.9071,97.9965,18125.0
2025-04-21 12:10:00,98.58,98.81,98.57,98.72,16911.0,97.9965,98.2252,97.9866,98.1357,16911.0
2025-04-21 12:20:00,98.72,98.79,98.66,98.74,17694.0,98.1357,98.2053,98.0761,98.1556,17694.0
2025-04-21 12:30:00,98.72,99.08,98.69,99.02,13458.0,98.1357,98.4936,98.1059,98.4339,13458.0
2025-04-21 12:40:00,99.02,99.11,98.88,98.91,15736.0,98.4339,98.5234,98.2948,98.3246,15736.0
2025-04-21 12:50:00,98.91,98.91,98.71,98.71,13424.0,98.3246,98.3246,98.1258,98.1258,13424.0
2025-04-21 13:00:00,98.73,98.81,98.6,98.66,12329.0,98.1456,98.2252,98.0164,98.0761,12329.0
2025-04-21 13:10:00,98.7,98.71,98.54,98.69,16008.0,98.1158,98.1258,97.9568,98.1059,16008.0
2025-04-21 13:20:00,98.67,98.82,98.6,98.71,15456.0,98.086,98.2351,98.0164,98.1258,15456.0
2025-04-21 13:30:00,98.73,99.09,98.73,99.09,28916.0,98.1456,98.5035,98.1456,98.5035,28916.0
2025-04-21 13:40:00,99.03,99.17,98.81,98.96,24292.0,98.4439,98.583,98.2252,98.3743,24292.0
2025-04-21 13:50:00,98.95,99.07,98.73,98.95,41102.0,98.3643,98.4836,98.1456,98.3643,41102.0
2025-04-21 14:00:00,98.95,99.08,98.79,99.08,30866.0,98.3643,98.4936,98.2053,98.4936,30866.0
2025-04-21 14:10:00,99.08,99.16,98.97,99.06,37592.0,98.4936,98.5731,98.3842,98.4737,37592.0
2025-04-21 14:20:00,99.06,99.14,99.02,99.14,22891.0,98.4737,98.5532,98.4339,98.5532,22891.0
2025-04-21 14:30:00,99.12,99.26,99.05,99.25,30212.0,98.5333,98.6725,98.4638,98.6626,30212.0
2025-04-21 14:40:00,99.24,99.29,98.85,98.92,43003.0,98.6526,98.7023,98.2649,98.3345,43003.0
2025-04-21 14:50:00,98.95,98.96,98.72,98.76,33625.0,98.3643,98.3743,98.1357,98.1755,33625.0
2025-04-21 15:00:00,98.76,98.99,98.72,98.91,37630.0,98.1755,98.4041,98.1357,98.3246,37630.0
2025-04-21 15:10:00,98.89,99.01,98.84,99.01,23966.0,98.3047,98.424,98.255,98.424,23966.0
2025-04-21 15:20:00,98.96,99.01,98.81,98.92,38126.0,98.3743,98.424,98.2252,98.3345,38126.0
2025-04-21 15:30:00,98.95,99.15,98.79,99.01,56696.0,98.3643,98.5632,98.2053,98.424,56696.0
2025-04-21 15:40:00,99.01,99.32,99.01,99.32,49440.0,98.424,98.7322,98.424,98.7322,49440.0
2025-04-21 15:50:00,99.3,99.5,99.13,99.37,178046.0,98.7123,98.9111,98.5433,98.7819,178046.0
2025-04-22 09:30:00,100.82,101.23,100.4,101.2,13051.0,100.2233,100.6308,99.8058,100.601,13051.0
2025-04-22 09:40:00,101.48,101.48,101.03,101.04,6559.0,100.8794,100.8794,100.432,100.442,6559.0
2025-04-22 09:50:00,101.07,101.15,100.78,101.15,8110.0,100.4718,100.5513,100.1835,100.5513,8110.0
2025-04-22 10:00:00,101.13,101.13,100.64,100.64,1868.0,100.5314,100.5314,100.0443,100.0443,1868.0
2025-04-22 10:10:00,100.75,100.76,100.61,100.66,4115.0,100.1537,100.1636,100.0145,100.0642,4115.0
2025-04-22 10:20:00,100.66,100.85,100.51,100.77,8798.0,100.0642,100.2531,99.9151,100.1736,8798.0
2025-04-22 10:30:00,100.78,101.13,100.78,101.13,4373.0,100.1835,100.5314,100.1835,100.5314,4373.0
2025-04-22 10:40:00,101.09,101.16,100.93,101.02,7237.0,100.4917,100.5613,100.3326,100.4221,7237.0
2025-04-22 10:50:00,101.05,101.16,100.89,101.16,6462.0,100.4519,100.5613,100.2929,100.5613,6462.0
2025-04-22 11:00:00,101.16,101.42,101.1,101.42,5257.0,100.5613,100.8197,100.5016,100.8197,5257.0
2025-04-22 11:10:00,101.43,101.56,101.41,101.45,8357.0,100.8297,100.9589,100.8098,100.8495,8357.0
2025-04-22 11:20:00,101.55,101.6,101.39,101.41,8651.0,100.949,100.9987,100.7899,100.8098,8651.0
2025-04-22 11:30:00,101.41,101.59,101.4,101.49,8584.0,100.8098,100.9887,100.7998,100.8893,8584.0
2025-04-22 11:40:00,101.51,101.59,101.16,101.18,8236.0,100.9092,100.9887,100.5613,100.5811,8236.0
2025-04-22 11:50:00,101.22,101.64,101.19,101.59,9612.0,100.6209,101.0384,100.5911,100.9887,9612.0
2025-04-22 12:00:00,101.61,102.19,101.61,102.02,6861.0,101.0086,101.5852,101.0086,101.4162,6861.0
2025-04-22 12:10:00,102.12,102.16,101.96,102.06,4879.0,101.5156,101.5553,101.3565,101.4559,4879.0
2025-04-22 12:20:00,102.09,102.34,102.03,102.27,7441.0,101.4858,101.7343,101.4261,101.6647,7441.0
2025-04-22 12:30:00,102.21,102.28,102.02,102.02,8640.0,101.605,101.6746,101.4162,101.4162,8640.0
2025-04-22 12:40:00,101.96,102.18,101.9,102.0,5526.0,101.3565,101.5752,101.2969,101.3963,5526.0
2025-04-22 12:50:00,102.04,102.04,101.86,101.86,3152.0,101.4361,101.4361,101.2571,101.2571,3152.0
2025-04-22 13:00:00,101.95,102.15,101.93,101.98,5605.0,101.3466,101.5454,101.3267,101.3764,5605.0
2025-04-22 13:10:00,101.92,101.97,101.32,101.52,6634.0,101.3168,101.3665,100.7203,100.9191,6634.0
2025-04-22 13:20:00,101.47,101.59,101.06,101.09,14505.0,100.8694,100.9887,100.4619,100.4917,14505.0
2025-04-22 13:30:00,101.09,101.42,100.95,101.31,8148.0,100.4917,100.8197,100.3525,100.7104,8148.0
2025-04-22 13:40:00,101.32,101.32,101.13,101.13,2931.0,100.7203,100.7203,100.5314,100.5314,2931.0
2025-04-22 13:50:00,101.13,101.15,100.78,100.78,2666.0,100.5314,100.5513,100.1835,100.1835,2666.0
2025-04-22 14:00:00,100.86,101.33,100.81,101.22,6731.0,100.263,100.7303,100.2133,100.6209,6731.0
2025-04-22 14:10:00,101.18,101.48,101.18,101.48,11973.0,100.5811,100.8794,100.5811,100.8794,11973.0
2025-04-22 14:20:00,101.52,101.61,101.42,101.48,7933.0,100.9191,101.0086,100.8197,100.8794,7933.0
2025-04-22 14:30:00,101.45,101.7,101.45,101.59,4820.0,100.8495,101.0981,100.8495,100.9887,4820.0
2025-04-22 14:40:00,101.67,101.79,101.66,101.7,8163.0,101.0682,101.1875,101.0583,101.0981,8163.0
2025-04-22 14:50:00,101.69,101.92,101.69,101.81,3500.0,101.0881,101.3168,101.0881,101.2074,3500.0
2025-04-22 15:00:00,101.83,101.93,101.75,101.88,7143.0,101.2273,101.3267,101.1478,101.277,7143.0
2025-04-22 15:10:00,101.83,101.87,101.62,101.68,4569.0,101.2273,101.2671,101.0185,101.0782,4569.0
2025-04-22 15:20:00,101.7,101.72,101.52,101.65,10253.0,101.0981,101.1179,100.9191,101.0484,10253.0
2025-04-22 15:30:00,101.64,101.74,101.51,101.51,11975.0,101.0384,101.1378,100.9092,100.9092,11975.0
2025-04-22 15:40:00,101.52,102.06,101.51,101.98,18562.0,100.9191,101.4559,100.9092,101.3764,18562.0
2025-04-22 15:50:00,101.95,102.05,101.68,101.82,99501.0,101.3466,101.446,101.0782,101.2174,99501.0
2025-04-23 09:30:00,104.39,105.96,103.73,105.48,30800.0,103.7721,105.3329,103.1161,104.8557,30800.0
2025-04-23 09:40:00,105.58,105.94,105.47,105.85,7912.0,104.9551,105.313,104.8458,105.2235,7912.0
2025-04-23 09:50:00,105.66,105.74,105.15,105.4,18754.0,105.0346,105.1142,104.5276,104.7762,18754.0
2025-04-23 10:00:00,105.33,105.69,104.94,105.09,22574.0,104.7066,105.0645,104.3189,104.468,22574.0
2025-04-23 10:10:00,105.09,105.09,104.4,104.64,11821.0,104.468,104.468,103.7821,104.0207,11821.0
2025-04-23 10:20:00,104.59,105.02,104.51,104.81,29115.0,103.971,104.3984,103.8914,104.1897,29115.0
2025-04-23 10:30:00,104.93,105.01,104.69,104.73,9224.0,104.309,104.3885,104.0704,104.1101,9224.0
2025-04-23 10:40:00,104.75,104.86,104.5,104.75,17631.0,104.13,104.2394,103.8815,104.13,17631.0
2025-04-23 10:50:00,104.69,104.7,104.5,104.59,13903.0,104.0704,104.0803,103.8815,103.971,13903.0
2025-04-23 11:00:00,104.59,104.66,104.12,104.12,24927.0,103.971,104.0405,103.5037,103.5037,24927.0
2025-04-23 11:10:00,104.19,104.2,103.84,103.84,7355.0,103.5733,103.5833,103.2254,103.2254,7355.0
2025-04-23 11:20:00,103.8,103.93,103.4,103.58,17206.0,103.1856,103.3149,102.788,102.9669,17206.0
2025-04-23 11:30:00,103.7,103.7,103.14,103.53,12994.0,103.0862,103.0862,102.5295,102.9172,12994.0
2025-04-23 11:40:00,103.64,103.64,102.79,102.89,8695.0,103.0266,103.0266,102.1816,102.281,8695.0
2025-04-23 11:50:00,102.89,103.1,102.67,103.05,10302.0,102.281,102.4898,102.0623,102.4401,10302.0
2025-04-23 12:00:00,103.04,103.19,102.5,102.5,20542.0,102.4301,102.5792,101.8933,101.8933,20542.0
2025-04-23 12:10:00,102.45,102.64,101.85,101.89,9251.0,101.8436,102.0325,101.2472,101.2869,9251.0
2025-04-23 12:20:00,101.83,101.99,101.63,101.94,16538.0,101.2273,101.3864,101.0285,101.3366,16538.0
2025-04-23 12:30:00,102.04,102.42,101.99,102.33,12194.0,101.4361,101.8138,101.3864,101.7243,12194.0
2025-04-23 12:40:00,102.31,102.4,102.11,102.18,27165.0,101.7045,101.7939,101.5056,101.5752,27165.0
2025-04-23 12:50:00,102.1,102.46,101.95,102.34,15682.0,101.4957,101.8536,101.3466,101.7343,15682.0
2025-04-23 13:00:00,102.27,102.67,102.0,102.55,12715.0,101.6647,102.0623,101.3963,101.943,12715.0
2025-04-23 13:10:00,102.53,102.69,102.4,102.59,9990.0,101.9232,102.0822,101.7939,101.9828,9990.0
2025-04-23 13:20:00,102.59,102.59,102.31,102.31,11114.0,101.9828,101.9828,101.7045,101.7045,11114.0
2025-04-23 13:30:00,102.39,102.45,101.89,102.01,8844.0,101.784,101.8436,101.2869,101.4062,8844.0
2025-04-23 13:40:00,101.93,102.16,101.89,102.0,28418.0,101.3267,101.5553,101.2869,101.3963,28418.0
2025-04-23 13:50:00,102.0,102.47,101.93,102.35,13686.0,101.3963,101.8635,101.3267,101.7442,13686.0
2025-04-23 14:00:00,102.3,102.37,102.06,102.17,14465.0,101.6945,101.7641,101.4559,101.5653,14465.0
2025-04-23 14:10:00,102.17,102.51,102.12,102.42,16592.0,101.5653,101.9033,101.5156,101.8138,16592.0
2025-04-23 14:20:00,102.42,102.58,102.05,102.14,12314.0,101.8138,101.9729,101.446,101.5355,12314.0
2025-04-23 14:30:00,102.14,102.34,102.08,102.13,11414.0,101.5355,101.7343,101.4758,101.5255,11414.0
2025-04-23 14:40:00,102.13,102.13,101.88,101.98,10714.0,101.5255,101.5255,101.277,101.3764,10714.0
2025-04-23 14:50:00,102.01,102.01,101.69,101.7,16577.0,101.4062,101.4062,101.0881,101.0981,16577.0
2025-04-23 15:00:00,101.76,101.88,101.67,101.73,16527.0,101.1577,101.277,101.0682,101.1279,16527.0
2025-04-23 15:10:00,101.75,101.89,101.71,101.8,19963.0,101.1478,101.2869,101.108,101.1975,19963.0
2025-04-23 15:20:00,101.8,101.82,101.54,101.59,21158.0,101.1975,101.2174,100.939,100.9887,21158.0
2025-04-23 15:30:00,101.62,101.84,101.44,101.48,15779.0,101.0185,101.2372,100.8396,100.8794,15779.0
2025-04-23 15:40:00,101.55,101.72,101.34,101.71,33196.0,100.949,101.1179,100.7402,101.108,33196.0
2025-04-23 15:50:00,101.75,102.06,101.67,101.8,118566.0,101.1478,101.4559,101.0682,101.1975,118566.0
2025-04-24 09:30:00,102.22,102.22,101.16,101.72,12812.0,101.615,101.615,100.5613,101.1179,12812.0
2025-04-24 09:40:00,101.86,102.4,101.74,102.2,11133.0,101.2571,101.7939,101.1378,101.5951,11133.0
2025-04-24 09:50:00,102.09,102.47,102.09,102.16,13296.0,101.4858,101.8635,101.4858,101.5553,13296.0
2025-04-24 10:00:00,102.2,102.57,101.97,102.39,12481.0,101.5951,101.9629,101.3665,101.784,12481.0
2025-04-24 10:10:00,102.38,102.69,102.22,102.54,12433.0,101.774,102.0822,101.615,101.9331,12433.0
2025-04-24 10:20:00,102.58,103.1,102.58,102.95,6784.0,101.9729,102.4898,101.9729,102.3407,6784.0
2025-04-24 10:30:00,103.05,103.43,102.94,103.41,10818.0,102.4401,102.8178,102.3307,102.7979,10818.0
2025-04-24 10:40:00,103.41,103.5,103.12,103.18,4837.0,102.7979,102.8874,102.5097,102.5693,4837.0
2025-04-24 10:50:00,103.2,103.56,103.19,103.41,6436.0,102.5892,102.9471,102.5792,102.7979,6436.0
2025-04-24 11:00:00,103.48,103.6,103.45,103.45,4868.0,102.8675,102.9868,102.8377,102.8377,4868.0
2025-04-24 11:10:00,103.43,103.61,103.41,103.42,5516.0,102.8178,102.9968,102.7979,102.8079,5516.0
2025-04-24 11:20:00,103.35,103.49,103.05,103.21,3920.0,102.7383,102.8775,102.4401,102.5991,3920.0
2025-04-24 11:30:00,103.14,103.31,103.12,103.26,1915.0,102.5295,102.6985,102.5097,102.6488,1915.0
2025-04-24 11:40:00,103.33,103.41,103.27,103.34,5583.0,102.7184,102.7979,102.6588,102.7284,5583.0
2025-04-24 11:50:00,103.28,103.47,103.23,103.29,6697.0,102.6687,102.8576,102.619,102.6787,6697.0
2025-04-24 12:00:00,103.31,103.5,103.27,103.32,6115.0,102.6985,102.8874,102.6588,102.7085,6115.0
2025-04-24 12:10:00,103.41,103.77,103.37,103.73,9372.0,102.7979,103.1558,102.7582,103.1161,9372.0
2025-04-24 12:20:00,103.74,103.87,103.69,103.87,4730.0,103.126,103.2552,103.0763,103.2552,4730.0
2025-04-24 12:30:00,103.85,104.17,103.85,104.17,9954.0,103.2353,103.5534,103.2353,103.5534,9954.0
2025-04-24 12:40:00,104.17,104.17,104.02,104.07,2354.0,103.5534,103.5534,103.4043,103.454,2354.0
2025-04-24 12:50:00,104.07,104.13,104.01,104.07,3008.0,103.454,103.5137,103.3944,103.454,3008.0
2025-04-24 13:00:00,104.03,104.03,103.76,103.76,2198.0,103.4143,103.4143,103.1459,103.1459,2198.0
2025-04-24 13:10:00,103.78,103.85,103.68,103.69,7575.0,103.1658,103.2353,103.0663,103.0763,7575.0
2025-04-24 13:20:00,103.78,103.93,103.75,103.76,4964.0,103.1658,103.3149,103.1359,103.1459,4964.0
2025-04-24 13:30:00,103.79,103.93,103.78,103.9,3720.0,103.1757,103.3149,103.1658,103.285,3720.0
2025-04-24 13:40:00,103.95,103.96,103.81,103.88,5705.0,103.3348,103.3447,103.1956,103.2652,5705.0
2025-04-24 13:50:00,103.89,104.2,103.89,104.01,11464.0,103.2751,103.5833,103.2751,103.3944,11464.0
2025-04-24 14:00:00,104.01,104.15,103.92,103.98,7173.0,103.3944,103.5336,103.3049,103.3646,7173.0
2025-04-24 14:10:00,103.92,103.99,103.68,103.69,7321.0,103.3049,103.3745,103.0663,103.0763,7321.0
2025-04-24 14:20:00,103.7,103.75,103.64,103.74,13620.0,103.0862,103.1359,103.0266,103.126,13620.0
2025-04-24 14:30:00,103.69,103.99,103.68,103.97,8679.0,103.0763,103.3745,103.0663,103.3546,8679.0
2025-04-24 14:40:00,103.97,104.09,103.9,104.05,10038.0,103.3546,103.4739,103.285,103.4342,10038.0
2025-04-24 14:50:00,104.03,104.11,103.97,103.99,6914.0,103.4143,103.4938,103.3546,103.3745,6914.0
2025-04-24 15:00:00,103.96,104.05,103.91,103.94,16463.0,103.3447,103.4342,103.295,103.3248,16463.0
2025-04-24 15:10:00,103.91,104.16,103.83,104.14,28225.0,103.295,103.5435,103.2155,103.5236,28225.0
2025-04-24 15:20:00,104.04,104.21,103.97,103.98,11185.0,103.4242,103.5932,103.3546,103.3646,11185.0
2025-04-24 15:30:00,103.98,104.36,103.86,104.34,12111.0,103.3646,103.7423,103.2453,103.7224,12111.0
2025-04-24 15:40:00,104.35,104.63,104.29,104.57,22328.0,103.7324,104.0107,103.6727,103.9511,22328.0
2025-04-24 15:50:00,104.53,104.57,104.05,104.1,99018.0,103.9113,103.9511,103.4342,103.4839,99018.0
2025-04-25 09:30:00,103.1,104.0,102.64,103.41,23876.0,102.4898,103.3845,102.0325,102.7979,23876.0
2025-04-25 09:40:00,103.7,103.82,103.21,103.54,12632.0,103.0862,103.2055,102.5991,102.9272,12632.0
2025-04-25 09:50:00,103.36,103.53,102.62,102.62,23749.0,102.7482,102.9172,102.0126,102.0126,23749.0
2025-04-25 10:00:00,102.61,103.1,102.6,102.97,24785.0,102.0027,102.4898,101.9927,102.3606,24785.0
2025-04-25 10:10:00,102.99,103.18,102.46,102.48,23499.0,102.3804,102.5693,101.8536,101.8735,23499.0
2025-04-25 10:20:00,102.53,102.6,102.09,102.31,25139.0,101.9232,101.9927,101.4858,101.7045,25139.0
2025-04-25 10:30:00,102.35,102.4,102.11,102.4,38268.0,101.7442,101.7939,101.5056,101.7939,38268.0
2025-04-25 10:40:00,102.33,102.75,102.28,102.37,34425.0,101.7243,102.1419,101.6746,101.7641,34425.0
2025-04-25 10:50:00,102.37,102.58,102.32,102.52,35331.0,101.7641,101.9729,101.7144,101.9132,35331.0
2025-04-25 11:00:00,102.53,102.55,102.1,102.18,51451.0,101.9232,101.943,101.4957,101.5752,51451.0
2025-04-25 11:10:00,102.14,102.27,101.97,102.22,45307.0,101.5355,101.6647,101.3665,101.615,45307.0
2025-04-25 11:20:00,102.26,102.34,102.11,102.15,16151.0,101.6548,101.7343,101.5056,101.5454,16151.0
2025-04-25 11:30:00,102.15,102.31,102.09,102.2,14637.0,101.5454,101.7045,101.4858,101.5951,14637.0
2025-04-25 11:40:00,102.2,102.37,102.14,102.35,12999.0,101.5951,101.7641,101.5355,101.7442,12999.0
2025-04-25 11:50:00,102.35,102.48,102.31,102.41,10809.0,101.7442,101.8735,101.7045,101.8039,10809.0
2025-04-25 12:00:00,102.42,102.54,102.26,102.38,11905.0,101.8138,101.9331,101.6548,101.774,11905.0
2025-04-25 12:10:00,102.37,102.39,102.19,102.29,7133.0,101.7641,101.784,101.5852,101.6846,7133.0
2025-04-25 12:20:00,102.29,102.36,102.26,102.26,8104.0,101.6846,101.7542,101.6548,101.6548,8104.0
2025-04-25 12:30:00,102.26,102.39,102.26,102.28,5659.0,101.6548,101.784,101.6548,101.6746,5659.0
2025-04-25 12:40:00,102.28,102.35,102.15,102.18,11843.0,101.6746,101.7442,101.5454,101.5752,11843.0
2025-04-25 12:50:00,102.18,102.37,102.15,102.15,9778.0,101.5752,101.7641,101.5454,101.5454,9778.0
2025-04-25 13:00:00,102.2,102.42,102.18,102.27,18087.0,101.5951,101.8138,101.5752,101.6647,18087.0
2025-04-25 13:10:00,102.27,102.33,102.19,102.28,18716.0,101.6647,101.7243,101.5852,101.6746,18716.0
2025-04-25 13:20:00,102.28,102.4,102.18,102.4,21310.0,101.6746,101.7939,101.5752,101.7939,21310.0
2025-04-25 13:30:00,102.4,102.45,102.03,102.13,28108.0,101.7939,101.8436,101.4261,101.5255,28108.0
2025-04-25 13:40:00,102.08,102.43,102.07,102.39,43801.0,101.4758,101.8237,101.4659,101.784,43801.0
2025-04-25 13:50:00,102.34,102.34,101.95,102.05,66107.0,101.7343,101.7343,101.3466,101.446,66107.0
2025-04-25 14:00:00,102.15,102.21,102.04,102.1,30443.0,101.5454,101.605,101.4361,101.4957,30443.0
2025-04-25 14:10:00,102.11,102.16,101.76,101.96,26470.0,101.5056,101.5553,101.1577,101.3565,26470.0
2025-04-25 14:20:00,101.99,102.31,101.95,102.21,13931.0,101.3864,101.7045,101.3466,101.605,13931.0
2025-04-25 14:30:00,102.25,102.51,102.18,102.46,12701.0,101.6448,101.9033,101.5752,101.8536,12701.0
2025-04-25 14:40:00,102.46,102.56,102.36,102.36,11370.0,101.8536,101.953,101.7542,101.7542,11370.0
2025-04-25 14:50:00,102.34,102.41,102.21,102.27,10871.0,101.7343,101.8039,101.605,101.6647,10871.0
2025-04-25 15:00:00,102.31,102.56,102.3,102.56,16049.0,101.7045,101.953,101.6945,101.953,16049.0
2025-04-25 15:10:00,102.56,102.64,102.45,102.51,12036.0,101.953,102.0325,101.8436,101.9033,12036.0
2025-04-25 15:20:00,102.52,102.69,102.35,102.35,15160.0,101.9132,102.0822,101.7442,101.7442,15160.0
2025-04-25 15:30:00,102.36,102.45,101.98,102.23,22035.0,101.7542,101.8436,101.3764,101.6249,22035.0
2025-04-25 15:40:00,102.25,102.59,102.2,102.49,38833.0,101.6448,101.9828,101.5951,101.8834,38833.0
2025-04-25 15:50:00,102.52,102.72,102.44,102.55,108381.0,101.9132,102.112,101.8337,101.943,108381.0
2025-04-28 09:30:00,102.63,103.85,102.45,103.76,21927.0,102.0226,103.2353,101.8436,103.1459,21927.0
2025-04-28 09:40:00,103.75,103.81,103.09,103.17,6703.0,103.1359,103.1956,102.4798,102.5594,6703.0
2025-04-28 09:50:00,103.18,103.33,103.03,103.17,20843.0,102.5693,102.7184,102.4202,102.5594,20843.0
2025-04-28 10:00:00,103.16,103.5,103.12,103.26,9211.0,102.5494,102.8874,102.5097,102.6488,9211.0
2025-04-28 10:10:00,103.25,103.46,103.17,103.39,17319.0,102.6389,102.8477,102.5594,102.7781,17319.0
2025-04-28 10:20:00,103.46,103.54,103.21,103.22,29258.0,102.8477,102.9272,102.5991,102.6091,29258.0
2025-04-28 10:30:00,103.29,103.47,103.09,103.34,13177.0,102.6787,102.8576,102.4798,102.7284,13177.0
2025-04-28 10:40:00,103.42,103.68,103.25,103.57,12592.0,102.8079,103.0663,102.6389,102.957,12592.0
2025-04-28 10:50:00,103.56,103.56,103.26,103.31,12698.0,102.9471,102.9471,102.6488,102.6985,12698.0
2025-04-28 11:00:00,103.38,103.58,103.31,103.42,13452.0,102.7681,102.9669,102.6985,102.8079,13452.0
2025-04-28 11:10:00,103.33,103.62,103.33,103.5,13594.0,102.7184,103.0067,102.7184,102.8874,13594.0
2025-04-28 11:20:00,103.5,103.51,103.11,103.14,14949.0,102.8874,102.8974,102.4997,102.5295,14949.0
2025-04-28 11:30:00,103.13,103.3,103.1,103.19,28707.0,102.5196,102.6886,102.4898,102.5792,28707.0
2025-04-28 11:40:00,103.19,103.35,103.13,103.13,14904.0,102.5792,102.7383,102.5196,102.5196,14904.0
2025-04-28 11:50:00,103.13,103.22,102.93,103.04,46226.0,102.5196,102.6091,102.3208,102.4301,46226.0
2025-04-28 12:00:00,103.01,103.01,102.61,102.68,10594.0,102.4003,102.4003,102.0027,102.0723,10594.0
2025-04-28 12:10:00,102.68,102.92,102.65,102.84,7446.0,102.0723,102.3108,102.0424,102.2313,7446.0
2025-04-28 12:20:00,102.87,102.9,102.56,102.72,18441.0,102.2611,102.291,101.953,102.112,18441.0
2025-04-28 12:30:00,102.75,102.94,102.74,102.82,27067.0,102.1419,102.3307,102.1319,102.2114,27067.0
2025-04-28 12:40:00,102.82,102.9,102.63,102.73,17327.0,102.2114,102.291,102.0226,102.122,17327.0
2025-04-28 12:50:00,102.75,102.76,102.39,102.47,10227.0,102.1419,102.1518,101.784,101.8635,10227.0
2025-04-28 13:00:00,102.47,102.49,102.22,102.22,13044.0,101.8635,101.8834,101.615,101.615,13044.0
2025-04-28 13:10:00,102.23,102.25,102.09,102.19,8874.0,101.6249,101.6448,101.4858,101.5852,8874.0
2025-04-28 13:20:00,102.2,102.28,101.95,101.97,23649.0,101.5951,101.6746,101.3466,101.3665,23649.0
2025-04-28 13:30:00,102.0,102.12,101.95,102.12,25142.0,101.3963,101.5156,101.3466,101.5156,25142.0
2025-04-28 13:40:00,102.12,102.17,102.02,102.14,13696.0,101.5156,101.5653,101.4162,101.5355,13696.0
2025-04-28 13:50:00,102.16,102.34,102.16,102.32,14035.0,101.5553,101.7343,101.5553,101.7144,14035.0
2025-04-28 14:00:00,102.34,102.54,102.33,102.45,28747.0,101.7343,101.9331,101.7243,101.8436,28747.0
2025-04-28 14:10:00,102.44,102.51,102.36,102.45,7528.0,101.8337,101.9033,101.7542,101.8436,7528.0
2025-04-28 14:20:00,102.47,102.77,102.45,102.75,16252.0,101.8635,102.1617,101.8436,102.1419,16252.0
2025-04-28 14:30:00,102.73,102.79,102.68,102.73,27155.0,102.122,102.1816,102.0723,102.122,27155.0
2025-04-28 14:40:00,102.73,102.85,102.68,102.76,33483.0,102.122,102.2413,102.0723,102.1518,33483.0
2025-04-28 14:50:00,102.76,102.82,102.59,102.59,13875.0,102.1518,102.2114,101.9828,101.9828,13875.0
2025-04-28 15:00:00,102.61,102.72,102.58,102.7,12254.0,102.0027,102.112,101.9729,102.0921,12254.0
2025-04-28 15:10:00,102.7,102.8,102.66,102.77,11498.0,102.0921,102.1916,102.0524,102.1617,11498.0
2025-04-28 15:20:00,102.75,102.9,102.75,102.85,13930.0,102.1419,102.291,102.1419,102.2413,13930.0
2025-04-28 15:30:00,102.83,102.99,102.64,102.84,29084.0,102.2214,102.3804,102.0325,102.2313,29084.0
2025-04-28 15:40:00,102.83,103.06,102.78,102.98,23011.0,102.2214,102.45,102.1717,102.3705,23011.0
2025-04-28 15:50:00,103.03,103.16,102.91,102.95,91611.0,102.4202,102.5494,102.3009,102.3407,91611.0
2025-04-29 09:30:00,103.0,104.28,102.99,104.08,34218.0,102.3904,103.6628,102.3804,103.464,34218.0
2025-04-29 09:40:00,103.96,104.14,103.85,104.0,6043.0,103.3447,103.5236,103.2353,103.3845,6043.0
2025-04-29 09:50:00,104.03,104.32,104.01,104.07,11813.0,103.4143,103.7026,103.3944,103.454,11813.0
2025-04-29 10:00:00,104.0,104.19,103.84,103.98,14438.0,103.3845,103.5733,103.2254,103.3646,14438.0
2025-04-29 10:10:00,104.01,104.03,103.25,103.25,9483.0,103.3944,103.4143,102.6389,102.6389,9483.0
2025-04-29 10:20:00,103.37,103.37,103.0,103.0,10791.0,102.7582,102.7582,102.3904,102.3904,10791.0
2025-04-29 10:30:00,103.09,103.42,103.0,103.33,14492.0,102.4798,102.8079,102.3904,102.7184,14492.0
2025-04-29 10:40:00,103.43,103.81,103.4,103.79,8733.0,102.8178,103.1956,102.788,103.1757,8733.0
2025-04-29 10:50:00,103.79,104.11,103.77,103.86,19470.0,103.1757,103.4938,103.1558,103.2453,19470.0
2025-04-29 11:00:00,103.84,103.89,103.46,103.7,21914.0,103.2254,103.2751,102.8477,103.0862,21914.0
2025-04-29 11:10:00,103.72,103.81,103.47,103.51,10848.0,103.1061,103.1956,102.8576,102.8974,10848.0
2025-04-29 11:20:00,103.5,103.91,103.47,103.9,11625.0,102.8874,103.295,102.8576,103.285,11625.0
2025-04-29 11:30:00,103.83,103.86,103.59,103.72,9365.0,103.2155,103.2453,102.9769,103.1061,9365.0
2025-04-29 11:40:00,103.73,103.85,103.67,103.73,7747.0,103.1161,103.2353,103.0564,103.1161,7747.0
2025-04-29 11:50:00,103.75,103.8,103.57,103.59,10297.0,103.1359,103.1856,102.957,102.9769,10297.0
2025-04-29 12:00:00,103.63,104.02,103.62,103.92,8374.0,103.0166,103.4043,103.0067,103.3049,8374.0
2025-04-29 12:10:00,104.04,104.08,103.96,104.03,8381.0,103.4242,103.464,103.3447,103.4143,8381.0
2025-04-29 12:20:00,103.98,104.02,103.78,103.83,8070.0,103.3646,103.4043,103.1658,103.2155,8070.0
2025-04-29 12:30:00,103.83,104.15,103.78,103.87,21046.0,103.2155,103.5336,103.1658,103.2552,21046.0
2025-04-29 12:40:00,103.87,103.9,103.54,103.54,13625.0,103.2552,103.285,102.9272,102.9272,13625.0
2025-04-29 12:50:00,103.56,103.58,103.3,103.5,8158.0,102.9471,102.9669,102.6886,102.8874,8158.0
2025-04-29 13:00:00,103.5,103.6,103.41,103.56,33356.0,102.8874,102.9868,102.7979,102.9471,33356.0
2025-04-29 13:10:00,103.56,103.87,103.45,103.83,23684.0,102.9471,103.2552,102.8377,103.2155,23684.0
2025-04-29 13:20:00,103.83,103.98,103.75,103.77,18433.0,103.2155,103.3646,103.1359,103.1558,18433.0
2025-04-29 13:30:00,103.75,103.82,103.69,103.8,27650.0,103.1359,103.2055,103.0763,103.1856,27650.0
2025-04-29 13:40:00,103.84,104.19,103.83,104.19,21993.0,103.2254,103.5733,103.2155,103.5733,21993.0
2025-04-29 13:50:00,104.19,104.45,104.06,104.17,38956.0,103.5733,103.8318,103.4441,103.5534,38956.0
2025-04-29 14:00:00,104.12,104.24,104.08,104.16,14521.0,103.5037,103.623,103.464,103.5435,14521.0
2025-04-29 14:10:00,104.16,104.21,103.95,104.03,10293.0,103.5435,103.5932,103.3348,103.4143,10293.0
2025-04-29 14:20:00,104.01,104.02,103.81,103.87,20778.0,103.3944,103.4043,103.1956,103.2552,20778.0
2025-04-29 14:30:00,103.88,103.98,103.84,103.95,8977.0,103.2652,103.3646,103.2254,103.3348,8977.0
2025-04-29 14:40:00,103.94,104.02,103.9,103.96,14088.0,103.3248,103.4043,103.285,103.3447,14088.0
2025-04-29 14:50:00,103.95,104.01,103.83,103.83,15921.0,103.3348,103.3944,103.2155,103.2155,15921.0
2025-04-29 15:00:00,103.84,104.03,103.65,103.91,24536.0,103.2254,103.4143,103.0365,103.295,24536.0
2025-04-29 15:10:00,103.93,104.05,103.92,104.01,21823.0,103.3149,103.4342,103.3049,103.3944,21823.0
2025-04-29 15:20:00,104.03,104.07,103.92,103.98,28258.0,103.4143,103.454,103.3049,103.3646,28258.0
2025-04-29 15:30:00,104.0,104.08,103.82,103.86,32902.0,103.3845,103.464,103.2055,103.2453,32902.0
2025-04-29 15:40:00,103.84,103.88,103.74,103.78,40443.0,103.2254,103.2652,103.126,103.1658,40443.0
2025-04-29 15:50:00,103.76,103.96,103.59,103.69,112045.0,103.1459,103.3447,102.9769,103.0763,112045.0
2025-04-30 09:30:00,110.1,110.1,107.53,108.61,252794.0,109.4484,109.4484,106.8936,107.9672,252794.0
2025-04-30 09:40:00,108.54,108.65,107.59,107.72,110496.0,107.8976,108.0069,106.9532,107.0824,110496.0
2025-04-30 09:50:00,107.72,108.65,107.24,108.45,79879.0,107.0824,108.0069,106.6053,107.8081,79879.0
2025-04-30 10:00:00,108.3,108.89,107.4,107.65,27348.0,107.659,108.2455,106.7643,107.0129,27348.0
2025-04-30 10:10:00,107.65,108.06,107.47,107.58,17681.0,107.0129,107.4204,106.8339,106.9433,17681.0
2025-04-30 10:20:00,107.69,107.9,107.47,107.79,31925.0,107.0526,107.2614,106.8339,107.152,31925.0
2025-04-30 10:30:00,107.85,108.02,107.15,107.23,31520.0,107.2117,107.3807,106.5158,106.5953,31520.0
2025-04-30 10:40:00,107.26,107.45,106.87,107.42,45295.0,106.6252,106.814,106.2375,106.7842,45295.0
2025-04-30 10:50:00,107.37,107.7,107.08,107.31,23745.0,106.7345,107.0626,106.4462,106.6749,23745.0
2025-04-30 11:00:00,107.31,107.58,107.01,107.41,22315.0,106.6749,106.9433,106.3766,106.7743,22315.0
2025-04-30 11:10:00,107.41,107.83,107.39,107.69,15898.0,106.7743,107.1918,106.7544,107.0526,15898.0
2025-04-30 11:20:00,107.74,107.84,107.47,107.56,17427.0,107.1023,107.2017,106.8339,106.9234,17427.0
2025-04-30 11:30:00,107.6,107.97,107.6,107.97,17970.0,106.9631,107.331,106.9631,107.331,17970.0
2025-04-30 11:40:00,107.89,107.98,107.6,107.84,16528.0,107.2514,107.3409,106.9631,107.2017,16528.0
2025-04-30 11:50:00,107.8,107.96,107.62,107.73,21183.0,107.162,107.321,106.983,107.0924,21183.0
2025-04-30 12:00:00,107.72,107.9,107.4,107.7,21274.0,107.0824,107.2614,106.7643,107.0626,21274.0
2025-04-30 12:10:00,107.7,107.99,107.55,107.88,13132.0,107.0626,107.3508,106.9134,107.2415,13132.0
2025-04-30 12:20:00,107.78,107.94,107.43,107.43,15514.0,107.1421,107.3011,106.7942,106.7942,15514.0
2025-04-30 12:30:00,107.41,107.61,107.22,107.6,18118.0,106.7743,106.9731,106.5854,106.9631,18118.0
2025-04-30 12:40:00,107.53,107.94,107.53,107.92,19428.0,106.8936,107.3011,106.8936,107.2813,19428.0
2025-04-30 12:50:00,107.92,107.94,107.56,107.66,21779.0,107.2813,107.3011,106.9234,107.0228,21779.0
2025-04-30 13:00:00,107.73,107.9,107.7,107.78,15235.0,107.0924,107.2614,107.0626,107.1421,15235.0
2025-04-30 13:10:00,107.72,108.07,107.65,108.01,22086.0,107.0824,107.4304,107.0129,107.3707,22086.0
2025-04-30 13:20:00,108.0,108.39,107.86,108.33,27421.0,107.3608,107.7485,107.2216,107.6888,27421.0
2025-04-30 13:30:00,108.33,108.41,108.16,108.21,12552.0,107.6888,107.7684,107.5198,107.5695,12552.0
2025-04-30 13:40:00,108.26,108.53,108.21,108.3,30918.0,107.6192,107.8876,107.5695,107.659,30918.0
2025-04-30 13:50:00,108.35,108.52,108.32,108.39,15277.0,107.7087,107.8777,107.6789,107.7485,15277.0
2025-04-30 14:00:00,108.39,108.78,108.11,108.21,37225.0,107.7485,108.1362,107.4701,107.5695,37225.0
2025-04-30 14:10:00,108.18,108.55,108.18,108.51,20244.0,107.5397,107.9075,107.5397,107.8678,20244.0
2025-04-30 14:20:00,108.54,108.58,108.28,108.32,20649.0,107.8976,107.9373,107.6391,107.6789,20649.0
2025-04-30 14:30:00,108.32,108.57,108.08,108.12,25151.0,107.6789,107.9274,107.4403,107.4801,25151.0
2025-04-30 14:40:00,108.13,108.33,107.97,108.28,16667.0,107.49,107.6888,107.331,107.6391,16667.0
2025-04-30 14:50:00,108.23,108.27,108.12,108.13,19243.0,107.5894,107.6292,107.4801,107.49,19243.0
2025-04-30 15:00:00,108.15,108.31,107.95,107.96,23955.0,107.5099,107.6689,107.3111,107.321,23955.0
2025-04-30 15:10:00,107.93,108.27,107.93,108.1,13709.0,107.2912,107.6292,107.2912,107.4602,13709.0
2025-04-30 15:20:00,108.06,108.21,107.98,107.98,38535.0,107.4204,107.5695,107.3409,107.3409,38535.0
2025-04-30 15:30:00,107.97,108.25,107.92,108.23,48192.0,107.331,107.6093,107.2813,107.5894,48192.0
2025-04-30 15:40:00,108.23,108.93,108.16,108.85,55551.0,107.5894,108.2853,107.5198,108.2057,55551.0
2025-04-30 15:50:00,108.85,109.26,108.75,108.85,310220.0,108.2057,108.6133,108.1063,108.2057,310220.0
2025-05-01 09:30:00,109.45,109.6,108.34,109.5,44441.0,108.8022,108.9513,107.6988,108.8519,44441.0
2025-05-01 09:40:00,109.75,110.22,109.48,109.76,44689.0,109.1004,109.5676,108.832,109.1104,44689.0
2025-05-01 09:50:00,109.73,110.33,109.65,109.73,27382.0,109.0805,109.677,109.001,109.0805,27382.0
2025-05-01 10:00:00,109.86,110.41,109.86,110.11,37581.0,109.2098,109.7565,109.2098,109.4583,37581.0
2025-05-01 10:10:00,110.07,110.15,109.79,109.86,28909.0,109.4185,109.4981,109.1402,109.2098,28909.0
2025-05-01 10:20:00,109.86,110.0,109.7,109.74,23455.0,109.2098,109.3489,109.0507,109.0905,23455.0
2025-05-01 10:30:00,109.71,109.78,109.43,109.65,34021.0,109.0607,109.1302,108.7823,109.001,34021.0
2025-05-01 10:40:00,109.72,110.13,109.58,109.7,24713.0,109.0706,109.4782,108.9314,109.0507,24713.0
2025-05-01 10:50:00,109.66,109.71,109.41,109.54,22272.0,109.011,109.0607,108.7624,108.8917,22272.0
2025-05-01 11:00:00,109.55,109.55,109.19,109.33,50542.0,108.9016,108.9016,108.5437,108.6829,50542.0
2025-05-01 11:10:00,109.26,109.63,109.1,109.63,35839.0,108.6133,108.9811,108.4543,108.9811,35839.0
2025-05-01 11:20:00,109.61,109.93,109.61,109.82,27012.0,108.9613,109.2794,108.9613,109.17,27012.0
2025-05-01 11:30:00,109.82,109.82,109.47,109.58,36757.0,109.17,109.17,108.8221,108.9314,36757.0
2025-05-01 11:40:00,109.51,109.56,109.35,109.4,38310.0,108.8618,108.9115,108.7028,108.7525,38310.0
2025-05-01 11:50:00,109.42,109.51,109.09,109.3,45551.0,108.7724,108.8618,108.4443,108.6531,45551.0
2025-05-01 12:00:00,109.3,109.64,109.27,109.53,28112.0,108.6531,108.9911,108.6233,108.8817,28112.0
2025-05-01 12:10:00,109.52,109.52,108.98,109.23,18933.0,108.8718,108.8718,108.335,108.5835,18933.0
2025-05-01 12:20:00,109.17,109.34,109.05,109.19,26353.0,108.5239,108.6928,108.4046,108.5437,26353.0
2025-05-01 12:30:00,109.21,109.51,109.1,109.44,19024.0,108.5636,108.8618,108.4543,108.7923,19024.0
2025-05-01 12:40:00,109.44,109.49,109.0,109.0,56964.0,108.7923,108.842,108.3549,108.3549,56964.0
2025-05-01 12:50:00,109.05,109.13,108.9,109.0,43849.0,108.4046,108.4841,108.2555,108.3549,43849.0
2025-05-01 13:00:00,109.0,109.4,108.98,109.36,18944.0,108.3549,108.7525,108.335,108.7127,18944.0
2025-05-01 13:10:00,109.37,109.41,109.27,109.31,26110.0,108.7227,108.7624,108.6233,108.663,26110.0
2025-05-01 13:20:00,109.31,109.47,109.27,109.47,40833.0,108.663,108.8221,108.6233,108.8221,40833.0
2025-05-01 13:30:00,109.46,109.52,109.35,109.39,35105.0,108.8121,108.8718,108.7028,108.7426,35105.0
2025-05-01 13:40:00,109.4,109.43,108.98,109.17,38377.0,108.7525,108.7823,108.335,108.5239,38377.0
2025-05-01 13:50:00,109.1,109.19,108.74,108.88,21050.0,108.4543,108.5437,108.0964,108.2356,21050.0
2025-05-01 14:00:00,108.82,109.01,108.81,108.91,29609.0,108.1759,108.3648,108.166,108.2654,29609.0
2025-05-01 14:10:00,108.89,109.17,108.86,109.17,18952.0,108.2455,108.5239,108.2157,108.5239,18952.0
2025-05-01 14:20:00,109.15,109.27,109.09,109.24,49039.0,108.504,108.6233,108.4443,108.5934,49039.0
2025-05-01 14:30:00,109.29,109.33,109.16,109.17,20737.0,108.6431,108.6829,108.5139,108.5239,20737.0
2025-05-01 14:40:00,109.19,109.3,109.09,109.12,44998.0,108.5437,108.6531,108.4443,108.4742,44998.0
2025-05-01 14:50:00,109.12,109.12,109.02,109.06,21017.0,108.4742,108.4742,108.3747,108.4145,21017.0
2025-05-01 15:00:00,109.05,109.26,108.97,109.12,27522.0,108.4046,108.6133,108.325,108.4742,27522.0
2025-05-01 15:10:00,109.13,109.31,109.04,109.21,30551.0,108.4841,108.663,108.3946,108.5636,30551.0
2025-05-01 15:20:00,109.21,109.53,109.21,109.53,21072.0,108.5636,108.8817,108.5636,108.8817,21072.0
2025-05-01 15:30:00,109.53,109.67,109.45,109.6,40426.0,108.8817,109.0209,108.8022,108.9513,40426.0
2025-05-01 15:40:00,109.6,109.75,109.56,109.58,71130.0,108.9513,109.1004,108.9115,108.9314,71130.0
2025-05-01 15:50:00,109.6,109.62,108.68,108.74,232814.0,108.9513,108.9712,108.0368,108.0964,232814.0
2025-05-02 09:30:00,110.49,110.5,109.4,109.72,27708.0,109.836,109.846,108.7525,109.0706,27708.0
2025-05-02 09:40:00,109.73,109.99,109.22,109.63,13289.0,109.0805,109.339,108.5736,108.9811,13289.0
2025-05-02 09:50:00,109.59,109.63,109.31,109.49,10515.0,108.9414,108.9811,108.663,108.842,10515.0
2025-05-02 10:00:00,109.45,110.21,109.45,110.21,23288.0,108.8022,109.5577,108.8022,109.5577,23288.0
2025-05-02 10:10:00,110.24,110.44,110.12,110.35,40868.0,109.5875,109.7863,109.4682,109.6969,40868.0
2025-05-02 10:20:00,110.29,110.44,110.19,110.3,26712.0,109.6372,109.7863,109.5378,109.6472,26712.0
2025-05-02 10:30:00,110.25,110.3,110.08,110.17,15785.0,109.5975,109.6472,109.4285,109.5179,15785.0
2025-05-02 10:40:00,110.18,110.65,110.13,110.62,12554.0,109.5279,109.9951,109.4782,109.9653,12554.0
2025-05-02 10:50:00,110.53,110.76,110.52,110.67,14528.0,109.8758,110.1044,109.8659,110.015,14528.0
2025-05-02 11:00:00,110.72,110.74,110.46,110.48,14629.0,110.0647,110.0846,109.8062,109.8261,14629.0
2025-05-02 11:10:00,110.48,110.5,110.32,110.38,25170.0,109.8261,109.846,109.667,109.7267,25170.0
2025-05-02 11:20:00,110.37,110.38,109.95,110.05,21151.0,109.7168,109.7267,109.2992,109.3986,21151.0
2025-05-02 11:30:00,110.09,110.52,110.02,110.52,20540.0,109.4384,109.8659,109.3688,109.8659,20540.0
2025-05-02 11:40:00,110.48,110.55,110.33,110.49,22126.0,109.8261,109.8957,109.677,109.836,22126.0
2025-05-02 11:50:00,110.45,110.5,110.37,110.41,11606.0,109.7963,109.846,109.7168,109.7565,11606.0
2025-05-02 12:00:00,110.32,110.98,110.3,110.92,30272.0,109.667,110.3231,109.6472,110.2635,30272.0
2025-05-02 12:10:00,110.98,111.38,110.95,111.28,33655.0,110.3231,110.7208,110.2933,110.6214,33655.0
2025-05-02 12:20:00,111.26,111.31,110.97,110.98,14238.0,110.6015,110.6512,110.3132,110.3231,14238.0
2025-05-02 12:30:00,110.99,111.21,110.99,111.18,15737.0,110.3331,110.5518,110.3331,110.522,15737.0
2025-05-02 12:40:00,111.16,111.35,111.15,111.34,26448.0,110.5021,110.691,110.4921,110.681,26448.0
2025-05-02 12:50:00,111.33,111.35,111.16,111.28,11670.0,110.6711,110.691,110.5021,110.6214,11670.0
2025-05-02 13:00:00,111.26,111.44,111.2,111.23,48460.0,110.6015,110.7804,110.5418,110.5717,48460.0
2025-05-02 13:10:00,111.19,111.19,111.03,111.13,14506.0,110.5319,110.5319,110.3728,110.4723,14506.0
2025-05-02 13:20:00,111.13,111.21,110.94,111.07,15567.0,110.4723,110.5518,110.2834,110.4126,15567.0
2025-05-02 13:30:00,111.02,111.27,110.98,111.18,15401.0,110.3629,110.6114,110.3231,110.522,15401.0
2025-05-02 13:40:00,111.14,111.25,111.07,111.16,10614.0,110.4822,110.5915,110.4126,110.5021,10614.0
2025-05-02 13:50:00,111.19,111.2,111.02,111.14,13290.0,110.5319,110.5418,110.3629,110.4822,13290.0
2025-05-02 14:00:00,111.15,111.3,111.14,111.25,23424.0,110.4921,110.6412,110.4822,110.5915,23424.0
2025-05-02 14:10:00,111.25,111.42,111.23,111.29,15932.0,110.5915,110.7605,110.5717,110.6313,15932.0
2025-05-02 14:20:00,111.31,111.33,111.15,111.23,22638.0,110.6512,110.6711,110.4921,110.5717,22638.0
2025-05-02 14:30:00,111.25,111.31,111.18,111.21,12089.0,110.5915,110.6512,110.522,110.5518,12089.0
2025-05-02 14:40:00,111.19,111.23,110.88,110.92,12871.0,110.5319,110.5717,110.2237,110.2635,12871.0
2025-05-02 14:50:00,110.93,110.95,110.81,110.86,13104.0,110.2734,110.2933,110.1541,110.2039,13104.0
2025-05-02 15:00:00,110.88,110.94,110.76,110.89,12058.0,110.2237,110.2834,110.1044,110.2337,12058.0
2025-05-02 15:10:00,110.87,110.96,110.76,110.96,23714.0,110.2138,110.3033,110.1044,110.3033,23714.0
2025-05-02 15:20:00,110.96,111.07,110.88,110.88,22969.0,110.3033,110.4126,110.2237,110.2237,22969.0
2025-05-02 15:30:00,110.89,110.98,110.82,110.98,36043.0,110.2337,110.3231,110.1641,110.3231,36043.0
2025-05-02 15:40:00,111.0,111.02,110.55,110.73,33443.0,110.343,110.3629,109.8957,110.0746,33443.0
2025-05-02 15:50:00,110.74,110.86,110.41,110.5,167115.0,110.0846,110.2039,109.7565,109.846,167115.0
2025-05-05 09:30:00,109.9,110.27,109.65,110.27,19323.0,109.2495,109.6173,109.001,109.6173,19323.0
2025-05-05 09:40:00,110.13,110.13,109.82,110.04,9129.0,109.4782,109.4782,109.17,109.3887,9129.0
2025-05-05 09:50:00,110.03,110.41,109.99,110.34,11910.0,109.3788,109.7565,109.339,109.6869,11910.0
2025-05-05 10:00:00,110.51,111.34,110.51,111.26,47666.0,109.8559,110.681,109.8559,110.6015,47666.0
2025-05-05 10:10:00,111.19,111.39,111.02,111.28,39989.0,110.5319,110.7307,110.3629,110.6214,39989.0
2025-05-05 10:20:00,111.28,111.28,110.87,111.15,42856.0,110.6214,110.6214,110.2138,110.4921,42856.0
2025-05-05 10:30:00,111.08,111.12,110.98,111.01,27232.0,110.4226,110.4623,110.3231,110.353,27232.0
2025-05-05 10:40:00,111.01,111.26,110.91,110.91,14808.0,110.353,110.6015,110.2536,110.2536,14808.0
2025-05-05 10:50:00,110.86,111.04,110.77,111.01,6382.0,110.2039,110.3828,110.1144,110.353,6382.0
2025-05-05 11:00:00,111.07,111.22,111.05,111.19,10752.0,110.4126,110.5617,110.3927,110.5319,10752.0
2025-05-05 11:10:00,111.18,111.27,111.04,111.09,21481.0,110.522,110.6114,110.3828,110.4325,21481.0
2025-05-05 11:20:00,111.09,111.18,111.04,111.06,5209.0,110.4325,110.522,110.3828,110.4027,5209.0
2025-05-05 11:30:00,111.08,111.1,110.71,110.71,33475.0,110.4226,110.4424,110.0547,110.0547,33475.0
2025-05-05 11:40:00,110.72,110.88,110.71,110.8,8125.0,110.0647,110.2237,110.0547,110.1442,8125.0
2025-05-05 11:50:00,110.87,111.06,110.87,110.98,7135.0,110.2138,110.4027,110.2138,110.3231,7135.0
2025-05-05 12:00:00,110.97,111.13,110.93,110.95,9012.0,110.3132,110.4723,110.2734,110.2933,9012.0
2025-05-05 12:10:00,110.95,111.03,110.94,111.0,9515.0,110.2933,110.3728,110.2834,110.343,9515.0
2025-05-05 12:20:00,110.99,111.01,110.7,110.86,30552.0,110.3331,110.353,110.0448,110.2039,30552.0
2025-05-05 12:30:00,110.9,110.91,110.77,110.8,13885.0,110.2436,110.2536,110.1144,110.1442,13885.0
2025-05-05 12:40:00,110.8,110.94,110.79,110.9,4215.0,110.1442,110.2834,110.1343,110.2436,4215.0
2025-05-05 12:50:00,110.9,111.11,110.89,111.11,6243.0,110.2436,110.4524,110.2337,110.4524,6243.0
2025-05-05 13:00:00,111.06,111.14,110.87,111.07,27707.0,110.4027,110.4822,110.2138,110.4126,27707.0
2025-05-05 13:10:00,111.08,111.12,110.54,110.61,23786.0,110.4226,110.4623,109.8857,109.9553,23786.0
2025-05-05 13:20:00,110.58,110.58,110.49,110.52,9714.0,109.9255,109.9255,109.836,109.8659,9714.0
2025-05-05 13:30:00,110.52,110.73,110.43,110.68,16890.0,109.8659,110.0746,109.7764,110.0249,16890.0
2025-05-05 13:40:00,110.68,110.8,110.59,110.72,7364.0,110.0249,110.1442,109.9355,110.0647,7364.0
2025-05-05 13:50:00,110.76,110.9,110.73,110.79,18986.0,110.1044,110.2436,110.0746,110.1343,18986.0
2025-05-05 14:00:00,110.78,110.83,110.72,110.82,8101.0,110.1243,110.174,110.0647,110.1641,8101.0
2025-05-05 14:10:00,110.79,110.82,110.69,110.79,7724.0,110.1343,110.1641,110.0349,110.1343,7724.0
2025-05-05 14:20:00,110.79,110.81,110.72,110.77,8260.0,110.1343,110.1541,110.0647,110.1144,8260.0
2025-05-05 14:30:00,110.76,110.91,110.76,110.88,6620.0,110.1044,110.2536,110.1044,110.2237,6620.0
2025-05-05 14:40:00,110.91,110.97,110.77,110.85,21699.0,110.2536,110.3132,110.1144,110.1939,21699.0
2025-05-05 14:50:00,110.82,110.84,110.77,110.82,7741.0,110.1641,110.184,110.1144,110.1641,7741.0
2025-05-05 15:00:00,110.83,110.83,110.58,110.67,11276.0,110.174,110.174,109.9255,110.015,11276.0
2025-05-05 15:10:00,110.67,110.76,110.66,110.68,7893.0,110.015,110.1044,110.005,110.0249,7893.0
2025-05-05 15:20:00,110.67,110.67,110.46,110.48,16696.0,110.015,110.015,109.8062,109.8261,16696.0
2025-05-05 15:30:00,110.5,110.56,110.38,110.38,24583.0,109.846,109.9056,109.7267,109.7267,24583.0
2025-05-05 15:40:00,110.26,110.39,110.16,110.22,26255.0,109.6074,109.7366,109.508,109.5676,26255.0
2025-05-05 15:50:00,110.27,110.39,110.11,110.21,111886.0,109.6173,109.7366,109.4583,109.5577,111886.0
2025-05-06 09:30:00,109.2,110.37,109.2,109.82,16002.0,108.5537,109.7168,108.5537,109.17,16002.0
2025-05-06 09:40:00,109.63,109.68,109.5,109.52,10448.0,108.9811,109.0308,108.8519,108.8718,10448.0
2025-05-06 09:50:00,109.48,110.17,109.27,110.0,23741.0,108.832,109.5179,108.6233,109.3489,23741.0
2025-05-06 10:00:00,109.88,110.04,109.74,109.97,16351.0,109.2297,109.3887,109.0905,109.3191,16351.0
2025-05-06 10:10:00,109.97,110.19,109.89,110.19,12942.0,109.3191,109.5378,109.2396,109.5378,12942.0
2025-05-06 10:20:00,110.19,110.33,110.12,110.19,9693.0,109.5378,109.677,109.4682,109.5378,9693.0
2025-05-06 10:30:00,110.22,110.25,109.81,109.89,5467.0,109.5676,109.5975,109.1601,109.2396,5467.0
2025-05-06 10:40:00,109.9,110.08,109.79,109.96,4651.0,109.2495,109.4285,109.1402,109.3092,4651.0
2025-05-06 10:50:00,109.95,109.99,109.65,109.77,6596.0,109.2992,109.339,109.001,109.1203,6596.0
2025-05-06 11:00:00,109.77,109.83,109.29,109.36,13341.0,109.1203,109.1799,108.6431,108.7127,13341.0
2025-05-06 11:10:00,109.34,109.47,109.31,109.43,18961.0,108.6928,108.8221,108.663,108.7823,18961.0
2025-05-06 11:20:00,109.48,109.62,109.34,109.47,4522.0,108.832,108.9712,108.6928,108.8221,4522.0
2025-05-06 11:30:00,109.39,109.53,109.31,109.5,7720.0,108.7426,108.8817,108.663,108.8519,7720.0
2025-05-06 11:40:00,109.45,109.48,109.17,109.18,4717.0,108.8022,108.832,108.5239,108.5338,4717.0
2025-05-06 11:50:00,109.18,109.18,109.0,109.0,3890.0,108.5338,108.5338,108.3549,108.3549,3890.0
2025-05-06 12:00:00,109.08,109.22,109.05,109.06,15909.0,108.4344,108.5736,108.4046,108.4145,15909.0
2025-05-06 12:10:00,109.01,109.51,109.0,109.29,9138.0,108.3648,108.8618,108.3549,108.6431,9138.0
2025-05-06 12:20:00,109.26,109.26,109.07,109.18,4745.0,108.6133,108.6133,108.4244,108.5338,4745.0
2025-05-06 12:30:00,109.23,109.4,109.22,109.35,6511.0,108.5835,108.7525,108.5736,108.7028,6511.0
2025-05-06 12:40:00,109.35,109.35,108.84,108.85,2215.0,108.7028,108.7028,108.1958,108.2057,2215.0
2025-05-06 12:50:00,108.83,108.85,108.54,108.72,13624.0,108.1859,108.2057,107.8976,108.0765,13624.0
2025-05-06 13:00:00,108.7,108.9,108.64,108.88,4539.0,108.0566,108.2555,107.997,108.2356,4539.0
2025-05-06 13:10:00,108.83,108.95,108.8,108.81,3612.0,108.1859,108.3052,108.156,108.166,3612.0
2025-05-06 13:20:00,108.87,108.87,108.37,108.45,6791.0,108.2256,108.2256,107.7286,107.8081,6791.0
2025-05-06 13:30:00,108.44,108.52,108.31,108.33,8264.0,107.7982,107.8777,107.6689,107.6888,8264.0
2025-05-06 13:40:00,108.16,108.2,107.96,108.13,43382.0,107.5198,107.5596,107.321,107.49,43382.0
2025-05-06 13:50:00,108.13,108.33,108.13,108.32,9550.0,107.49,107.6888,107.49,107.6789,9550.0
2025-05-06 14:00:00,108.33,108.52,108.23,108.41,49970.0,107.6888,107.8777,107.5894,107.7684,49970.0
2025-05-06 14:10:00,108.39,108.39,108.08,108.39,19443.0,107.7485,107.7485,107.4403,107.7485,19443.0
2025-05-06 14:20:00,108.41,108.6,108.39,108.55,19965.0,107.7684,107.9572,107.7485,107.9075,19965.0
2025-05-06 14:30:00,108.61,108.65,108.51,108.64,4154.0,107.9672,108.0069,107.8678,107.997,4154.0
2025-05-06 14:40:00,108.63,108.97,108.6,108.97,12481.0,107.9871,108.325,107.9572,108.325,12481.0
2025-05-06 14:50:00,108.91,108.91,108.72,108.83,17892.0,108.2654,108.2654,108.0765,108.1859,17892.0
2025-05-06 15:00:00,108.82,108.86,108.69,108.77,10253.0,108.1759,108.2157,108.0467,108.1262,10253.0
2025-05-06 15:10:00,108.7,108.8,108.64,108.75,8820.0,108.0566,108.156,107.997,108.1063,8820.0
2025-05-06 15:20:00,108.73,108.73,108.64,108.67,6085.0,108.0865,108.0865,107.997,108.0268,6085.0
2025-05-06 15:30:00,108.7,108.84,108.66,108.73,19798.0,108.0566,108.1958,108.0169,108.0865,19798.0
2025-05-06 15:40:00,108.7,108.87,108.66,108.84,24290.0,108.0566,108.2256,108.0169,108.1958,24290.0
2025-05-06 15:50:00,108.75,108.75,108.47,108.55,84700.0,108.1063,108.1063,107.828,107.9075,84700.0
2025-05-07 09:30:00,108.41,108.71,107.84,108.4,28095.0,107.7684,108.0666,107.2017,107.7584,28095.0
2025-05-07 09:40:00,108.4,108.54,108.06,108.14,20326.0,107.7584,107.8976,107.4204,107.5,20326.0
2025-05-07 09:50:00,108.19,108.44,108.14,108.23,12911.0,107.5497,107.7982,107.5,107.5894,12911.0
2025-05-07 10:00:00,108.02,108.16,107.63,107.64,22971.0,107.3807,107.5198,106.993,107.0029,22971.0
2025-05-07 10:10:00,107.68,107.68,107.22,107.39,26155.0,107.0427,107.0427,106.5854,106.7544,26155.0
2025-05-07 10:20:00,107.44,107.46,107.22,107.46,17936.0,106.8041,106.824,106.5854,106.824,17936.0
2025-05-07 10:30:00,107.39,107.44,107.29,107.39,9075.0,106.7544,106.8041,106.655,106.7544,9075.0
2025-05-07 10:40:00,107.38,107.61,107.38,107.49,8258.0,106.7444,106.9731,106.7444,106.8538,8258.0
2025-05-07 10:50:00,107.55,107.55,107.23,107.31,9262.0,106.9134,106.9134,106.5953,106.6749,9262.0
2025-05-07 11:00:00,107.29,107.68,107.2,107.65,11913.0,106.655,107.0427,106.5655,107.0129,11913.0
2025-05-07 11:10:00,107.65,107.75,107.53,107.54,12408.0,107.0129,107.1123,106.8936,106.9035,12408.0
2025-05-07 11:20:00,107.6,107.87,107.48,107.78,9775.0,106.9631,107.2315,106.8439,107.1421,9775.0
2025-05-07 11:30:00,107.84,108.02,107.71,107.84,9884.0,107.2017,107.3807,107.0725,107.2017,9884.0
2025-05-07 11:40:00,107.84,108.0,107.77,107.78,7189.0,107.2017,107.3608,107.1321,107.1421,7189.0
2025-05-07 11:50:00,107.77,108.03,107.72,107.86,5977.0,107.1321,107.3906,107.0824,107.2216,5977.0
2025-05-07 12:00:00,107.91,107.97,107.8,107.93,6440.0,107.2713,107.331,107.162,107.2912,6440.0
2025-05-07 12:10:00,107.93,108.0,107.58,107.61,10837.0,107.2912,107.3608,106.9433,106.9731,10837.0
2025-05-07 12:20:00,107.63,107.63,107.27,107.27,4841.0,106.993,106.993,106.6351,106.6351,4841.0
2025-05-07 12:30:00,107.26,107.48,107.26,107.45,5056.0,106.6252,106.8439,106.6252,106.814,5056.0
2025-05-07 12:40:00,107.42,107.54,107.41,107.44,6037.0,106.7842,106.9035,106.7743,106.8041,6037.0
2025-05-07 12:50:00,107.48,107.64,107.46,107.6,9565.0,106.8439,107.0029,106.824,106.9631,9565.0
2025-05-07 13:00:00,107.58,107.7,107.49,107.55,6572.0,106.9433,107.0626,106.8538,106.9134,6572.0
2025-05-07 13:10:00,107.51,107.55,107.36,107.37,9610.0,106.8737,106.9134,106.7246,106.7345,9610.0
2025-05-07 13:20:00,107.31,107.37,107.15,107.16,3466.0,106.6749,106.7345,106.5158,106.5258,3466.0
2025-05-07 13:30:00,107.13,107.14,106.79,106.81,7812.0,106.4959,106.5059,106.1579,106.1778,7812.0
2025-05-07 13:40:00,106.78,106.93,106.68,106.91,21391.0,106.148,106.2971,106.0486,106.2772,21391.0
2025-05-07 13:50:00,106.91,107.01,106.65,106.72,16153.0,106.2772,106.3766,106.0188,106.0884,16153.0
2025-05-07 14:00:00,106.76,107.16,106.0,106.18,18153.0,106.1281,106.5258,105.3726,105.5516,18153.0
2025-05-07 14:10:00,106.16,106.32,105.89,105.98,20473.0,105.5317,105.6907,105.2633,105.3527,20473.0
2025-05-07 14:20:00,106.07,106.26,106.0,106.18,17233.0,105.4422,105.6311,105.3726,105.5516,17233.0
2025-05-07 14:30:00,106.18,106.79,106.18,106.78,34903.0,105.5516,106.1579,105.5516,106.148,34903.0
2025-05-07 14:40:00,106.78,106.97,106.28,106.43,27960.0,106.148,106.3369,105.651,105.8001,27960.0
2025-05-07 14:50:00,106.51,106.9,106.22,106.78,9870.0,105.8796,106.2673,105.5913,106.148,9870.0
2025-05-07 15:00:00,106.78,106.84,106.61,106.81,13271.0,106.148,106.2076,105.979,106.1778,13271.0
2025-05-07 15:10:00,106.72,106.77,106.53,106.69,13123.0,106.0884,106.1381,105.8995,106.0585,13123.0
2025-05-07 15:20:00,106.69,106.73,106.14,106.16,18334.0,106.0585,106.0983,105.5118,105.5317,18334.0
2025-05-07 15:30:00,106.12,106.46,106.09,106.23,17787.0,105.4919,105.8299,105.4621,105.6013,17787.0
2025-05-07 15:40:00,106.26,107.04,106.23,106.64,40818.0,105.6311,106.4065,105.6013,106.0088,40818.0
2025-05-07 15:50:00,106.61,106.84,106.39,106.73,139596.0,105.979,106.2076,105.7603,106.0983,139596.0
2025-05-08 09:30:00,107.46,107.73,107.15,107.54,17422.0,106.824,107.0924,106.5158,106.9035,17422.0
2025-05-08 09:40:00,107.65,108.15,107.65,107.76,15726.0,107.0129,107.5099,107.0129,107.1222,15726.0
2025-05-08 09:50:00,107.76,108.05,107.67,108.05,26970.0,107.1222,107.4105,107.0327,107.4105,26970.0
2025-05-08 10:00:00,108.0,108.29,107.73,107.73,36268.0,107.3608,107.6491,107.0924,107.0924,36268.0
2025-05-08 10:10:00,107.67,107.78,107.5,107.78,14668.0,107.0327,107.1421,106.8637,107.1421,14668.0
2025-05-08 10:20:00,107.84,108.13,107.84,108.13,7387.0,107.2017,107.49,107.2017,107.49,7387.0
2025-05-08 10:30:00,108.13,108.38,108.07,108.31,10862.0,107.49,107.7385,107.4304,107.6689,10862.0
2025-05-08 10:40:00,108.16,108.56,108.15,108.45,39541.0,107.5198,107.9175,107.5099,107.8081,39541.0
2025-05-08 10:50:00,108.48,108.7,108.07,108.2,9702.0,107.8379,108.0566,107.4304,107.5596,9702.0
2025-05-08 11:00:00,108.2,108.45,108.1,108.4,5949.0,107.5596,107.8081,107.4602,107.7584,5949.0
2025-05-08 11:10:00,108.44,108.46,108.24,108.25,11976.0,107.7982,107.8181,107.5994,107.6093,11976.0
2025-05-08 11:20:00,108.24,108.82,108.24,108.67,14725.0,107.5994,108.1759,107.5994,108.0268,14725.0
2025-05-08 11:30:00,108.59,108.83,108.5,108.82,29204.0,107.9473,108.1859,107.8578,108.1759,29204.0
2025-05-08 11:40:00,108.8,109.25,108.76,109.16,71495.0,108.156,108.6034,108.1163,108.5139,71495.0
2025-05-08 11:50:00,109.17,109.17,108.93,109.1,16828.0,108.5239,108.5239,108.2853,108.4543,16828.0
2025-05-08 12:00:00,109.15,109.29,109.01,109.01,11805.0,108.504,108.6431,108.3648,108.3648,11805.0
2025-05-08 12:10:00,109.04,109.53,108.91,109.53,11870.0,108.3946,108.8817,108.2654,108.8817,11870.0
2025-05-08 12:20:00,109.56,109.59,109.22,109.24,12240.0,108.9115,108.9414,108.5736,108.5934,12240.0
2025-05-08 12:30:00,109.35,109.61,109.34,109.57,10177.0,108.7028,108.9613,108.6928,108.9215,10177.0
2025-05-08 12:40:00,109.57,109.8,109.5,109.8,4640.0,108.9215,109.1501,108.8519,109.1501,4640.0
2025-05-08 12:50:00,109.76,109.87,109.68,109.87,7165.0,109.1104,109.2197,109.0308,109.2197,7165.0
2025-05-08 13:00:00,109.89,109.92,109.58,109.6,10891.0,109.2396,109.2694,108.9314,108.9513,10891.0
2025-05-08 13:10:00,109.58,109.58,109.43,109.47,5315.0,108.9314,108.9314,108.7823,108.8221,5315.0
2025-05-08 13:20:00,109.47,109.59,109.41,109.47,9360.0,108.8221,108.9414,108.7624,108.8221,9360.0
2025-05-08 13:30:00,109.5,109.6,109.33,109.37,11911.0,108.8519,108.9513,108.6829,108.7227,11911.0
2025-05-08 13:40:00,109.36,109.39,109.12,109.14,11934.0,108.7127,108.7426,108.4742,108.494,11934.0
2025-05-08 13:50:00,109.14,109.3,109.03,109.07,20044.0,108.494,108.6531,108.3847,108.4244,20044.0
2025-05-08 14:00:00,109.03,109.21,108.95,108.98,7873.0,108.3847,108.5636,108.3052,108.335,7873.0
2025-05-08 14:10:00,108.96,108.99,108.65,108.77,47361.0,108.3151,108.3449,108.0069,108.1262,47361.0
2025-05-08 14:20:00,108.81,108.97,108.77,108.81,12917.0,108.166,108.325,108.1262,108.166,12917.0
2025-05-08 14:30:00,108.88,109.1,108.87,109.01,8738.0,108.2356,108.4543,108.2256,108.3648,8738.0
2025-05-08 14:40:00,109.04,109.18,108.97,109.14,10116.0,108.3946,108.5338,108.325,108.494,10116.0
2025-05-08 14:50:00,109.1,109.14,108.99,109.01,10425.0,108.4543,108.494,108.3449,108.3648,10425.0
2025-05-08 15:00:00,109.0,109.0,108.8,108.88,20628.0,108.3549,108.3549,108.156,108.2356,20628.0
2025-05-08 15:10:00,108.88,109.03,108.83,109.03,11110.0,108.2356,108.3847,108.1859,108.3847,11110.0
2025-05-08 15:20:00,109.07,109.42,109.07,109.31,41211.0,108.4244,108.7724,108.4244,108.663,41211.0
2025-05-08 15:30:00,109.36,109.38,109.19,109.2,15823.0,108.7127,108.7326,108.5437,108.5537,15823.0
2025-05-08 15:40:00,109.2,109.21,108.9,108.92,29935.0,108.5537,108.5636,108.2555,108.2753,29935.0
2025-05-08 15:50:00,108.9,108.94,108.44,108.6,134087.0,108.2555,108.2952,107.7982,107.9572,134087.0
2025-05-09 09:30:00,108.93,109.62,108.8,109.43,35400.0,108.2853,108.9712,108.156,108.7823,35400.0
2025-05-09 09:40:00,109.29,109.45,109.14,109.26,12821.0,108.6431,108.8022,108.494,108.6133,12821.0
2025-05-09 09:50:00,109.24,109.54,109.24,109.37,19229.0,108.5934,108.8917,108.5934,108.7227,19229.0
2025-05-09 10:00:00,109.36,109.79,109.35,109.63,31252.0,108.7127,109.1402,108.7028,108.9811,31252.0
2025-05-09 10:10:00,109.6,109.73,109.43,109.49,22788.0,108.9513,109.0805,108.7823,108.842,22788.0
2025-05-09 10:20:00,109.43,109.6,109.29,109.35,19681.0,108.7823,108.9513,108.6431,108.7028,19681.0
2025-05-09 10:30:00,109.32,109.61,109.21,109.61,46043.0,108.673,108.9613,108.5636,108.9613,46043.0
2025-05-09 10:40:00,109.59,109.89,109.59,109.76,17539.0,108.9414,109.2396,108.9414,109.1104,17539.0
2025-05-09 10:50:00,109.72,109.72,109.3,109.38,16816.0,109.0706,109.0706,108.6531,108.7326,16816.0
2025-05-09 11:00:00,109.38,109.57,109.34,109.51,10670.0,108.7326,108.9215,108.6928,108.8618,10670.0
2025-05-09 11:10:00,109.52,109.58,109.31,109.43,28572.0,108.8718,108.9314,108.663,108.7823,28572.0
2025-05-09 11:20:00,109.43,109.62,109.37,109.62,15470.0,108.7823,108.9712,108.7227,108.9712,15470.0
2025-05-09 11:30:00,109.61,109.61,109.43,109.54,13273.0,108.9613,108.9613,108.7823,108.8917,13273.0
2025-05-09 11:40:00,109.48,109.77,109.44,109.65,25748.0,108.832,109.1203,108.7923,109.001,25748.0
2025-05-09 11:50:00,109.65,109.79,109.64,109.68,17463.0,109.001,109.1402,108.9911,109.0308,17463.0
2025-05-09 12:00:00,109.68,109.72,109.37,109.44,15062.0,109.0308,109.0706,108.7227,108.7923,15062.0
2025-05-09 12:10:00,109.47,109.64,109.41,109.56,15435.0,108.8221,108.9911,108.7624,108.9115,15435.0
2025-05-09 12:20:00,109.57,109.66,109.49,109.53,12077.0,108.9215,109.011,108.842,108.8817,12077.0
2025-05-09 12:30:00,109.52,109.74,109.47,109.56,20128.0,108.8718,109.0905,108.8221,108.9115,20128.0
2025-05-09 12:40:00,109.55,109.67,109.44,109.47,15133.0,108.9016,109.0209,108.7923,108.8221,15133.0
2025-05-09 12:50:00,109.5,109.56,109.38,109.39,10008.0,108.8519,108.9115,108.7326,108.7426,10008.0
2025-05-09 13:00:00,109.41,109.52,109.37,109.52,13887.0,108.7624,108.8718,108.7227,108.8718,13887.0
2025-05-09 13:10:00,109.53,109.62,109.44,109.6,15921.0,108.8817,108.9712,108.7923,108.9513,15921.0
2025-05-09 13:20:00,109.59,109.68,109.29,109.61,19775.0,108.9414,109.0308,108.6431,108.9613,19775.0
2025-05-09 13:30:00,109.62,109.76,109.55,109.76,8640.0,108.9712,109.1104,108.9016,109.1104,8640.0
2025-05-09 13:40:00,109.7,109.79,109.64,109.74,16480.0,109.0507,109.1402,108.9911,109.0905,16480.0
2025-05-09 13:50:00,109.7,109.87,109.65,109.86,16086.0,109.0507,109.2197,109.001,109.2098,16086.0
2025-05-09 14:00:00,109.9,110.0,109.65,109.66,21381.0,109.2495,109.3489,109.001,109.011,21381.0
2025-05-09 14:10:00,109.67,109.71,109.47,109.57,14475.0,109.0209,109.0607,108.8221,108.9215,14475.0
2025-05-09 14:20:00,109.56,109.63,109.49,109.51,10181.0,108.9115,108.9811,108.842,108.8618,10181.0
2025-05-09 14:30:00,109.48,109.52,109.35,109.46,17421.0,108.832,108.8718,108.7028,108.8121,17421.0
2025-05-09 14:40:00,109.48,109.62,109.45,109.59,12206.0,108.832,108.9712,108.8022,108.9414,12206.0
2025-05-09 14:50:00,109.58,109.61,109.38,109.41,13288.0,108.9314,108.9613,108.7326,108.7624,13288.0
2025-05-09 15:00:00,109.4,109.54,109.38,109.53,21484.0,108.7525,108.8917,108.7326,108.8817,21484.0
2025-05-09 15:10:00,109.48,109.57,109.47,109.55,21684.0,108.832,108.9215,108.8221,108.9016,21684.0
2025-05-09 15:20:00,109.52,109.55,109.17,109.17,23471.0,108.8718,108.9016,108.5239,108.5239,23471.0
2025-05-09 15:30:00,109.16,109.2,109.01,109.02,25513.0,108.5139,108.5537,108.3648,108.3747,25513.0
2025-05-09 15:40:00,109.01,109.16,108.92,109.08,34621.0,108.3648,108.5139,108.2753,108.4344,34621.0
2025-05-09 15:50:00,109.11,109.52,109.11,109.43,177679.0,108.4642,108.8718,108.4642,108.7823,177679.0
2025-05-12 09:30:00,113.99,117.46,113.59,116.59,121958.0,113.99,117.46,113.59,116.59,121958.0
2025-05-12 09:40:00,116.35,116.54,115.25,115.47,36826.0,116.35,116.54,115.25,115.47,36826.0
2025-05-12 09:50:00,115.42,115.68,114.66,114.82,18965.0,115.42,115.68,114.66,114.82,18965.0
2025-05-12 10:00:00,114.82,115.32,114.81,114.93,51455.0,114.82,115.32,114.81,114.93,51455.0
2025-05-12 10:10:00,114.86,114.94,114.35,114.39,12471.0,114.86,114.94,114.35,114.39,12471.0
2025-05-12 10:20:00,114.41,114.57,113.99,114.07,16068.0,114.41,114.57,113.99,114.07,16068.0
2025-05-12 10:30:00,113.97,114.37,113.94,114.24,15922.0,113.97,114.37,113.94,114.24,15922.0
2025-05-12 10:40:00,114.23,114.51,114.2,114.5,10188.0,114.23,114.51,114.2,114.5,10188.0
2025-05-12 10:50:00,114.58,114.58,113.97,114.02,15592.0,114.58,114.58,113.97,114.02,15592.0
2025-05-12 11:00:00,113.92,114.13,113.8,113.94,16883.0,113.92,114.13,113.8,113.94,16883.0
2025-05-12 11:10:00,113.96,114.51,113.89,114.42,28746.0,113.96,114.51,113.89,114.42,28746.0
2025-05-12 11:20:00,114.46,114.53,114.02,114.25,34821.0,114.46,114.53,114.02,114.25,34821.0
2025-05-12 11:30:00,114.25,114.35,114.09,114.12,15003.0,114.25,114.35,114.09,114.12,15003.0
2025-05-12 11:40:00,114.12,114.3,114.01,114.17,13017.0,114.12,114.3,114.01,114.17,13017.0
2025-05-12 11:50:00,114.17,114.17,113.63,113.65,14065.0,114.17,114.17,113.63,113.65,14065.0
2025-05-12 12:00:00,113.57,113.89,113.57,113.83,16397.0,113.57,113.89,113.57,113.83,16397.0
2025-05-12 12:10:00,113.84,113.97,113.75,113.91,18064.0,113.84,113.97,113.75,113.91,18064.0
2025-05-12 12:20:00,113.86,113.99,113.69,113.69,14763.0,113.86,113.99,113.69,113.69,14763.0
2025-05-12 12:30:00,113.71,113.89,113.63,113.85,7499.0,113.71,113.89,113.63,113.85,7499.0
2025-05-12 12:40:00,113.83,114.13,113.78,113.99,18632.0,113.83,114.13,113.78,113.99,18632.0
2025-05-12 12:50:00,114.03,114.34,114.02,114.31,9155.0,114.03,114.34,114.02,114.31,9155.0
2025-05-12 13:00:00,114.31,114.52,114.2,114.48,13435.0,114.31,114.52,114.2,114.48,13435.0
2025-05-12 13:10:00,114.44,114.5,114.33,114.43,8081.0,114.44,114.5,114.33,114.43,8081.0
2025-05-12 13:20:00,114.44,114.44,114.33,114.33,6777.0,114.44,114.44,114.33,114.33,6777.0
2025-05-12 13:30:00,114.37,114.46,114.23,114.26,10830.0,114.37,114.46,114.23,114.26,10830.0
2025-05-12 13:40:00,114.23,114.38,114.23,114.23,10018.0,114.23,114.38,114.23,114.23,10018.0
2025-05-12 13:50:00,114.28,114.5,114.25,114.25,7081.0,114.28,114.5,114.25,114.25,7081.0
2025-05-12 14:00:00,114.29,114.41,114.22,114.25,12446.0,114.29,114.41,114.22,114.25,12446.0
2025-05-12 14:10:00,114.2,114.37,114.11,114.37,8390.0,114.2,114.37,114.11,114.37,8390.0
2025-05-12 14:20:00,114.37,114.37,114.19,114.23,5375.0,114.37,114.37,114.19,114.23,5375.0
2025-05-12 14:30:00,114.29,114.47,114.21,114.47,6217.0,114.29,114.47,114.21,114.47,6217.0
2025-05-12 14:40:00,114.47,114.56,114.42,114.45,16599.0,114.47,114.56,114.42,114.45,16599.0
2025-05-12 14:50:00,114.48,114.51,114.32,114.34,6667.0,114.48,114.51,114.32,114.34,6667.0
2025-05-12 15:00:00,114.36,114.45,114.2,114.33,13329.0,114.36,114.45,114.2,114.33,13329.0
2025-05-12 15:10:00,114.38,114.38,114.2,114.29,13877.0,114.38,114.38,114.2,114.29,13877.0
2025-05-12 15:20:00,114.33,114.37,114.11,114.12,20329.0,114.33,114.37,114.11,114.12,20329.0
2025-05-12 15:30:00,114.15,114.24,113.91,114.08,30589.0,114.15,114.24,113.91,114.08,30589.0
2025-05-12 15:40:00,114.08,114.08,113.95,114.05,33544.0,114.08,114.08,113.95,114.05,33544.0
2025-05-12 15:50:00,113.99,114.22,113.94,114.21,148041.0,113.99,114.22,113.94,114.21,148041.0
2025-05-13 09:30:00,114.25,114.67,113.67,113.98,15840.0,114.25,114.67,113.67,113.98,15840.0
2025-05-13 09:40:00,114.21,114.24,113.75,113.82,22077.0,114.21,114.24,113.75,113.82,22077.0
2025-05-13 09:50:00,113.85,113.91,113.52,113.67,13450.0,113.85,113.91,113.52,113.67,13450.0
2025-05-13 10:00:00,113.68,113.93,113.67,113.9,13095.0,113.68,113.93,113.67,113.9,13095.0
2025-05-13 10:10:00,113.86,114.11,113.86,114.01,27531.0,113.86,114.11,113.86,114.01,27531.0
2025-05-13 10:20:00,114.07,114.1,113.79,113.8,19430.0,114.07,114.1,113.79,113.8,19430.0
2025-05-13 10:30:00,113.85,114.01,113.84,113.94,16701.0,113.85,114.01,113.84,113.94,16701.0
2025-05-13 10:40:00,113.94,114.04,113.7,113.71,15565.0,113.94,114.04,113.7,113.71,15565.0
2025-05-13 10:50:00,113.75,114.05,113.74,114.01,11461.0,113.75,114.05,113.74,114.01,11461.0
2025-05-13 11:00:00,113.96,114.18,113.82,113.89,47378.0,113.96,114.18,113.82,113.89,47378.0
2025-05-13 11:10:00,113.93,114.32,113.91,114.08,35584.0,113.93,114.32,113.91,114.08,35584.0
2025-05-13 11:20:00,114.15,114.46,114.05,114.32,9328.0,114.15,114.46,114.05,114.32,9328.0
2025-05-13 11:30:00,114.36,114.39,114.22,114.34,12250.0,114.36,114.39,114.22,114.34,12250.0
2025-05-13 11:40:00,114.39,114.61,114.3,114.48,14957.0,114.39,114.61,114.3,114.48,14957.0
2025-05-13 11:50:00,114.45,114.45,114.2,114.2,12453.0,114.45,114.45,114.2,114.2,12453.0
2025-05-13 12:00:00,114.16,114.32,114.1,114.32,30809.0,114.16,114.32,114.1,114.32,30809.0
2025-05-13 12:10:00,114.31,114.49,114.25,114.44,22189.0,114.31,114.49,114.25,114.44,22189.0
2025-05-13 12:20:00,114.44,114.53,114.34,114.35,14694.0,114.44,114.53,114.34,114.35,14694.0
2025-05-13 12:30:00,114.32,114.42,114.24,114.38,11567.0,114.32,114.42,114.24,114.38,11567.0
2025-05-13 12:40:00,114.38,114.38,114.22,114.24,14336.0,114.38,114.38,114.22,114.24,14336.0
2025-05-13 12:50:00,114.21,114.24,114.13,114.17,6722.0,114.21,114.24,114.13,114.17,6722.0
2025-05-13 13:00:00,114.18,114.21,113.91,113.92,40064.0,114.18,114.21,113.91,113.92,40064.0
2025-05-13 13:10:00,113.92,113.99,113.83,113.95,12402.0,113.92,113.99,113.83,113.95,12402.0
2025-05-13 13:20:00,114.0,114.06,113.95,113.98,3884.0,114.0,114.06,113.95,113.98,3884.0
2025-05-13 13:30:00,113.98,114.22,113.97,114.1,14543.0,113.98,114.22,113.97,114.1,14543.0
2025-05-13 13:40:00,114.13,114.15,114.04,114.09,5894.0,114.13,114.15,114.04,114.09,5894.0
2025-05-13 13:50:00,114.04,114.08,113.91,113.91,6616.0,114.04,114.08,113.91,113.91,6616.0
2025-05-13 14:00:00,113.9,114.1,113.79,114.02,10128.0,113.9,114.1,113.79,114.02,10128.0
2025-05-13 14:10:00,114.02,114.15,114.02,114.15,7459.0,114.02,114.15,114.02,114.15,7459.0
2025-05-13 14:20:00,114.14,114.2,114.01,114.03,11814.0,114.14,114.2,114.01,114.03,11814.0
2025-05-13 14:30:00,114.01,114.05,113.91,114.03,4129.0,114.01,114.05,113.91,114.03,4129.0
2025-05-13 14:40:00,114.02,114.02,113.91,113.99,5403.0,114.02,114.02,113.91,113.99,5403.0
2025-05-13 14:50:00,114.0,114.23,113.95,114.23,10784.0,114.0,114.23,113.95,114.23,10784.0
2025-05-13 15:00:00,114.18,114.18,114.04,114.05,16042.0,114.18,114.18,114.04,114.05,16042.0
2025-05-13 15:10:00,114.1,114.14,113.96,113.98,28077.0,114.1,114.14,113.96,113.98,28077.0
2025-05-13 15:20:00,113.96,114.14,113.95,114.12,15725.0,113.96,114.14,113.95,114.12,15725.0
2025-05-13 15:30:00,114.15,114.2,114.07,114.13,16934.0,114.15,114.2,114.07,114.13,16934.0
2025-05-13 15:40:00,114.13,114.17,113.86,113.86,24270.0,114.13,114.17,113.86,113.86,24270.0
2025-05-13 15:50:00,113.88,113.97,113.3,113.32,176563.0,113.88,113.97,113.3,113.32,176563.0
2025-05-14 09:30:00,113.07,113.47,112.38,112.39,27352.0,113.07,113.47,112.38,112.39,27352.0
2025-05-14 09:40:00,112.45,112.75,111.93,112.07,37525.0,112.45,112.75,111.93,112.07,37525.0
2025-05-14 09:50:00,111.98,112.25,111.88,112.14,29447.0,111.98,112.25,111.88,112.14,29447.0
2025-05-14 10:00:00,112.12,112.29,111.78,111.78,81727.0,112.12,112.29,111.78,111.78,81727.0
2025-05-14 10:10:00,111.76,111.87,111.69,111.87,10195.0,111.76,111.87,111.69,111.87,10195.0
2025-05-14 10:20:00,111.89,112.15,111.87,112.11,8230.0,111.89,112.15,111.87,112.11,8230.0
2025-05-14 10:30:00,112.13,112.33,111.9,111.93,15229.0,112.13,112.33,111.9,111.93,15229.0
2025-05-14 10:40:00,111.81,111.92,111.64,111.71,14590.0,111.81,111.92,111.64,111.71,14590.0
2025-05-14 10:50:00,111.74,111.81,111.56,111.58,18667.0,111.74,111.81,111.56,111.58,18667.0
2025-05-14 11:00:00,111.61,111.61,111.14,111.26,19653.0,111.61,111.61,111.14,111.26,19653.0
2025-05-14 11:10:00,111.31,111.6,111.31,111.32,10014.0,111.31,111.6,111.31,111.32,10014.0
2025-05-14 11:20:00,111.43,111.86,111.43,111.85,17525.0,111.43,111.86,111.43,111.85,17525.0
2025-05-14 11:30:00,111.81,111.81,111.62,111.72,8966.0,111.81,111.81,111.62,111.72,8966.0
2025-05-14 11:40:00,111.7,112.04,111.67,111.88,18599.0,111.7,112.04,111.67,111.88,18599.0
2025-05-14 11:50:00,111.87,111.87,111.69,111.76,6333.0,111.87,111.87,111.69,111.76,6333.0
2025-05-14 12:00:00,111.76,111.98,111.75,111.98,9952.0,111.76,111.98,111.75,111.98,9952.0
2025-05-14 12:10:00,111.94,112.02,111.93,112.0,7088.0,111.94,112.02,111.93,112.0,7088.0
2025-05-14 12:20:00,112.0,112.03,111.89,111.91,11919.0,112.0,112.03,111.89,111.91,11919.0
2025-05-14 12:30:00,111.94,111.99,111.83,111.86,8154.0,111.94,111.99,111.83,111.86,8154.0
2025-05-14 12:40:00,111.83,111.89,111.78,111.84,9221.0,111.83,111.89,111.78,111.84,9221.0
2025-05-14 12:50:00,111.86,111.93,111.81,111.84,7662.0,111.86,111.93,111.81,111.84,7662.0
2025-05-14 13:00:00,111.84,111.84,111.59,111.66,15120.0,111.84,111.84,111.59,111.66,15120.0
2025-05-14 13:10:00,111.66,111.7,111.49,111.5,15808.0,111.66,111.7,111.49,111.5,15808.0
2025-05-14 13:20:00,111.51,111.54,111.37,111.49,10300.0,111.51,111.54,111.37,111.49,10300.0
2025-05-14 13:30:00,111.5,111.63,111.5,111.59,9035.0,111.5,111.63,111.5,111.59,9035.0
2025-05-14 13:40:00,111.63,111.64,111.49,111.49,11984.0,111.63,111.64,111.49,111.49,11984.0
2025-05-14 13:50:00,111.56,111.62,111.52,111.6,12318.0,111.56,111.62,111.52,111.6,12318.0
2025-05-14 14:00:00,111.59,111.66,111.47,111.48,16046.0,111.59,111.66,111.47,111.48,16046.0
2025-05-14 14:10:00,111.45,111.46,111.29,111.38,12585.0,111.45,111.46,111.29,111.38,12585.0
2025-05-14 14:20:00,111.39,111.5,111.24,111.31,14701.0,111.39,111.5,111.24,111.31,14701.0
2025-05-14 14:30:00,111.35,111.49,111.31,111.41,17406.0,111.35,111.49,111.31,111.41,17406.0
2025-05-14 14:40:00,111.39,111.42,111.33,111.37,14006.0,111.39,111.42,111.33,111.37,14006.0
2025-05-14 14:50:00,111.35,111.44,111.34,111.41,17118.0,111.35,111.44,111.34,111.41,17118.0
2025-05-14 15:00:00,111.44,111.58,111.39,111.55,16220.0,111.44,111.58,111.39,111.55,16220.0
2025-05-14 15:10:00,111.53,111.63,111.5,111.51,12491.0,111.53,111.63,111.5,111.51,12491.0
2025-05-14 15:20:00,111.5,111.55,111.39,111.47,23527.0,111.5,111.55,111.39,111.47,23527.0
2025-05-14 15:30:00,111.49,111.63,111.44,111.55,19450.0,111.49,111.63,111.44,111.55,19450.0
2025-05-14 15:40:00,111.54,111.6,111.5,111.56,33908.0,111.54,111.6,111.5,111.56,33908.0
2025-05-14 15:50:00,111.61,111.97,111.57,111.66,155489.0,111.61,111.97,111.57,111.66,155489.0
2025-05-15 09:30:00,111.06,111.59,110.79,111.37,43914.0,111.06,111.59,110.79,111.37,43914.0
2025-05-15 09:40:00,111.43,111.43,111.2,111.42,8331.0,111.43,111.43,111.2,111.42,8331.0
2025-05-15 09:50:00,111.36,111.58,111.31,111.43,6297.0,111.36,111.58,111.31,111.43,6297.0
2025-05-15 10:00:00,111.54,111.72,111.32,111.54,18640.0,111.54,111.72,111.32,111.54,18640.0
2025-05-15 10:10:00,111.51,111.59,111.35,111.59,10847.0,111.51,111.59,111.35,111.59,10847.0
2025-05-15 10:20:00,111.59,111.72,111.36,111.45,15637.0,111.59,111.72,111.36,111.45,15637.0
2025-05-15 10:30:00,111.4,111.62,111.39,111.57,18838.0,111.4,111.62,111.39,111.57,18838.0
2025-05-15 10:40:00,111.57,111.75,111.57,111.67,18761.0,111.57,111.75,111.57,111.67,18761.0
2025-05-15 10:50:00,111.67,111.75,111.57,111.67,12260.0,111.67,111.75,111.57,111.67,12260.0
2025-05-15 11:00:00,111.76,111.85,111.65,111.81,7777.0,111.76,111.85,111.65,111.81,7777.0
2025-05-15 11:10:00,111.82,112.04,111.81,111.93,13346.0,111.82,112.04,111.81,111.93,13346.0
2025-05-15 11:20:00,111.93,112.11,111.93,112.09,4790.0,111.93,112.11,111.93,112.09,4790.0
2025-05-15 11:30:00,112.09,112.13,112.03,112.06,7876.0,112.09,112.13,112.03,112.06,7876.0
2025-05-15 11:40:00,112.14,112.3,112.11,112.19,15187.0,112.14,112.3,112.11,112.19,15187.0
2025-05-15 11:50:00,112.17,112.27,112.14,112.26,11110.0,112.17,112.27,112.14,112.26,11110.0
2025-05-15 12:00:00,112.22,112.41,112.15,112.4,8631.0,112.22,112.41,112.15,112.4,8631.0
2025-05-15 12:10:00,112.4,112.44,112.27,112.3,12038.0,112.4,112.44,112.27,112.3,12038.0
2025-05-15 12:20:00,112.3,112.37,112.24,112.31,12357.0,112.3,112.37,112.24,112.31,12357.0
2025-05-15 12:30:00,112.3,112.39,112.22,112.33,13838.0,112.3,112.39,112.22,112.33,13838.0
2025-05-15 12:40:00,112.28,112.3,112.16,112.29,19790.0,112.28,112.3,112.16,112.29,19790.0
2025-05-15 12:50:00,112.27,112.39,112.24,112.38,11615.0,112.27,112.39,112.24,112.38,11615.0
2025-05-15 13:00:00,112.34,112.49,112.29,112.29,8079.0,112.34,112.49,112.29,112.29,8079.0
2025-05-15 13:10:00,112.29,112.38,112.25,112.32,15174.0,112.29,112.38,112.25,112.32,15174.0
2025-05-15 13:20:00,112.36,112.4,112.26,112.29,5687.0,112.36,112.4,112.26,112.29,5687.0
2025-05-15 13:30:00,112.29,112.29,112.08,112.19,17571.0,112.29,112.29,112.08,112.19,17571.0
2025-05-15 13:40:00,112.21,112.35,112.17,112.28,10831.0,112.21,112.35,112.17,112.28,10831.0
2025-05-15 13:50:00,112.28,112.31,112.11,112.16,10720.0,112.28,112.31,112.11,112.16,10720.0
2025-05-15 14:00:00,112.09,112.34,112.09,112.29,22268.0,112.09,112.34,112.09,112.29,22268.0
2025-05-15 14:10:00,112.3,112.34,112.22,112.29,20217.0,112.3,112.34,112.22,112.29,20217.0
2025-05-15 14:20:00,112.29,112.53,112.29,112.49,31719.0,112.29,112.53,112.29,112.49,31719.0
2025-05-15 14:30:00,112.5,112.67,112.49,112.55,22943.0,112.5,112.67,112.49,112.55,22943.0
2025-05-15 14:40:00,112.56,112.73,112.55,112.73,11529.0,112.56,112.73,112.55,112.73,11529.0
2025-05-15 14:50:00,112.73,112.84,112.7,112.81,15432.0,112.73,112.84,112.7,112.81,15432.0
2025-05-15 15:00:00,112.78,112.82,112.64,112.7,14124.0,112.78,112.82,112.64,112.7,14124.0
2025-05-15 15:10:00,112.7,112.76,112.62,112.75,13104.0,112.7,112.76,112.62,112.75,13104.0
2025-05-15 15:20:00,112.76,112.92,112.76,112.87,17112.0,112.76,112.92,112.76,112.87,17112.0
2025-05-15 15:30:00,112.91,113.09,112.91,113.04,18415.0,112.91,113.09,112.91,113.04,18415.0
2025-05-15 15:40:00,113.04,113.06,112.87,112.88,32828.0,113.04,113.06,112.87,112.88,32828.0
2025-05-15 15:50:00,112.9,113.13,112.84,113.12,139080.0,112.9,113.13,112.84,113.12,139080.0
2025-05-16 09:30:00,112.92,113.0,112.33,112.47,76556.0,112.92,113.0,112.33,112.47,76556.0
2025-05-16 09:40:00,112.47,112.69,112.38,112.68,19903.0,112.47,112.69,112.38,112.68,19903.0
2025-05-16 09:50:00,112.77,112.93,112.58,112.7,22567.0,112.77,112.93,112.58,112.7,22567.0
2025-05-16 10:00:00,112.52,112.63,112.11,112.11,31298.0,112.52,112.63,112.11,112.11,31298.0
2025-05-16 10:10:00,112.13,112.56,112.09,112.41,67488.0,112.13,112.56,112.09,112.41,67488.0
2025-05-16 10:20:00,112.41,112.76,112.41,112.7,14020.0,112.41,112.76,112.41,112.7,14020.0
2025-05-16 10:30:00,112.72,112.87,112.68,112.79,16342.0,112.72,112.87,112.68,112.79,16342.0
2025-05-16 10:40:00,112.79,112.84,112.73,112.8,10993.0,112.79,112.84,112.73,112.8,10993.0
2025-05-16 10:50:00,112.8,112.85,112.54,112.75,36288.0,112.8,112.85,112.54,112.75,36288.0
2025-05-16 11:00:00,112.77,112.91,112.77,112.84,13268.0,112.77,112.91,112.77,112.84,13268.0
2025-05-16 11:10:00,112.84,112.96,112.84,112.87,115858.0,112.84,112.96,112.84,112.87,115858.0
2025-05-16 11:20:00,112.86,112.86,112.72,112.77,12523.0,112.86,112.86,112.72,112.77,12523.0
2025-05-16 11:30:00,112.75,112.85,112.73,112.79,13793.0,112.75,112.85,112.73,112.79,13793.0
2025-05-16 11:40:00,112.79,112.84,112.7,112.75,12809.0,112.79,112.84,112.7,112.75,12809.0
2025-05-16 11:50:00,112.75,112.85,112.7,112.79,9910.0,112.75,112.85,112.7,112.79,9910.0
2025-05-16 12:00:00,112.79,112.94,112.78,112.89,11899.0,112.79,112.94,112.78,112.89,11899.0
2025-05-16 12:10:00,112.89,113.22,112.88,113.22,13972.0,112.89,113.22,112.88,113.22,13972.0
2025-05-16 12:20:00,113.22,113.25,113.11,113.12,4688.0,113.22,113.25,113.11,113.12,4688.0
2025-05-16 12:30:00,113.15,113.25,113.15,113.24,8208.0,113.15,113.25,113.15,113.24,8208.0
2025-05-16 12:40:00,113.25,113.25,113.14,113.18,11739.0,113.25,113.25,113.14,113.18,11739.0
2025-05-16 12:50:00,113.18,113.3,113.18,113.27,10097.0,113.18,113.3,113.18,113.27,10097.0
2025-05-16 13:00:00,113.25,113.39,113.22,113.25,13200.0,113.25,113.39,113.22,113.25,13200.0
2025-05-16 13:10:00,113.24,113.36,113.2,113.36,7951.0,113.24,113.36,113.2,113.36,7951.0
2025-05-16 13:20:00,113.36,113.43,113.32,113.4,5446.0,113.36,113.43,113.32,113.4,5446.0
2025-05-16 13:30:00,113.41,113.49,113.37,113.37,11738.0,113.41,113.49,113.37,113.37,11738.0
2025-05-16 13:40:00,113.37,113.58,113.33,113.58,13729.0,113.37,113.58,113.33,113.58,13729.0
2025-05-16 13:50:00,113.56,113.71,113.52,113.64,32510.0,113.56,113.71,113.52,113.64,32510.0
2025-05-16 14:00:00,113.67,113.76,113.66,113.69,13685.0,113.67,113.76,113.66,113.69,13685.0
2025-05-16 14:10:00,113.67,113.76,113.66,113.73,12536.0,113.67,113.76,113.66,113.73,12536.0
2025-05-16 14:20:00,113.75,113.79,113.66,113.66,13906.0,113.75,113.79,113.66,113.66,13906.0
2025-05-16 14:30:00,113.68,113.81,113.63,113.8,9165.0,113.68,113.81,113.63,113.8,9165.0
2025-05-16 14:40:00,113.82,113.93,113.78,113.86,13389.0,113.82,113.93,113.78,113.86,13389.0
2025-05-16 14:50:00,113.82,113.86,113.65,113.65,10097.0,113.82,113.86,113.65,113.65,10097.0
2025-05-16 15:00:00,113.73,114.0,113.72,113.93,36698.0,113.73,114.0,113.72,113.93,36698.0
2025-05-16 15:10:00,113.92,114.01,113.89,113.95,11648.0,113.92,114.01,113.89,113.95,11648.0
2025-05-16 15:20:00,113.92,113.94,113.85,113.92,18994.0,113.92,113.94,113.85,113.92,18994.0
2025-05-16 15:30:00,113.95,114.05,113.84,113.93,35509.0,113.95,114.05,113.84,113.93,35509.0
2025-05-16 15:40:00,113.9,114.01,113.84,113.87,48258.0,113.9,114.01,113.84,113.87,48258.0
2025-05-16 15:50:00,113.94,114.15,113.8,114.08,238041.0,113.94,114.15,113.8,114.08,238041.0
2025-05-19 09:30:00,112.59,113.12,112.32,112.8,24048.0,112.59,113.12,112.32,112.8,24048.0
2025-05-19 09:40:00,112.72,112.98,112.56,112.74,9732.0,112.72,112.98,112.56,112.74,9732.0
2025-05-19 09:50:00,112.67,113.08,112.66,112.98,12546.0,112.67,113.08,112.66,112.98,12546.0
2025-05-19 10:00:00,113.08,113.31,112.99,113.18,10849.0,113.08,113.31,112.99,113.18,10849.0
2025-05-19 10:10:00,113.22,113.51,113.14,113.5,9956.0,113.22,113.51,113.14,113.5,9956.0
2025-05-19 10:20:00,113.48,113.54,113.22,113.36,28983.0,113.48,113.54,113.22,113.36,28983.0
2025-05-19 10:30:00,113.34,113.68,113.32,113.57,6952.0,113.34,113.68,113.32,113.57,6952.0
2025-05-19 10:40:00,113.62,113.65,113.47,113.52,27624.0,113.62,113.65,113.47,113.52,27624.0
2025-05-19 10:50:00,113.51,113.64,113.5,113.53,9946.0,113.51,113.64,113.5,113.53,9946.0
2025-05-19 11:00:00,113.57,113.93,113.56,113.93,11324.0,113.57,113.93,113.56,113.93,11324.0
2025-05-19 11:10:00,113.92,114.18,113.88,114.18,10564.0,113.92,114.18,113.88,114.18,10564.0
2025-05-19 11:20:00,114.17,114.22,113.88,113.98,33144.0,114.17,114.22,113.88,113.98,33144.0
2025-05-19 11:30:00,114.03,114.1,113.93,114.07,12553.0,114.03,114.1,113.93,114.07,12553.0
2025-05-19 11:40:00,114.11,114.24,114.02,114.07,20032.0,114.11,114.24,114.02,114.07,20032.0
2025-05-19 11:50:00,114.02,114.07,113.82,113.92,28074.0,114.02,114.07,113.82,113.92,28074.0
2025-05-19 12:00:00,113.96,114.1,113.9,114.04,10187.0,113.96,114.1,113.9,114.04,10187.0
2025-05-19 12:10:00,114.09,114.14,114.02,114.08,16821.0,114.09,114.14,114.02,114.08,16821.0
2025-05-19 12:20:00,114.09,114.24,114.09,114.24,8075.0,114.09,114.24,114.09,114.24,8075.0
2025-05-19 12:30:00,114.25,114.32,114.17,114.22,21777.0,114.25,114.32,114.17,114.22,21777.0
2025-05-19 12:40:00,114.25,114.28,114.09,114.26,16748.0,114.25,114.28,114.09,114.26,16748.0
2025-05-19 12:50:00,114.24,114.42,114.24,114.4,13933.0,114.24,114.42,114.24,114.4,13933.0
2025-05-19 13:00:00,114.35,114.35,114.14,114.3,18941.0,114.35,114.35,114.14,114.3,18941.0
2025-05-19 13:10:00,114.29,114.33,114.24,114.3,6756.0,114.29,114.33,114.24,114.3,6756.0
2025-05-19 13:20:00,114.29,114.52,114.24,114.5,11171.0,114.29,114.52,114.24,114.5,11171.0
2025-05-19 13:30:00,114.48,114.53,114.43,114.47,19241.0,114.48,114.53,114.43,114.47,19241.0
2025-05-19 13:40:00,114.49,114.56,114.42,114.42,10709.0,114.49,114.56,114.42,114.42,10709.0
2025-05-19 13:50:00,114.43,114.57,114.4,114.51,20770.0,114.43,114.57,114.4,114.51,20770.0
2025-05-19 14:00:00,114.51,114.55,114.35,114.35,10561.0,114.51,114.55,114.35,114.35,10561.0
2025-05-19 14:10:00,114.35,114.35,114.17,114.2,11267.0,114.35,114.35,114.17,114.2,11267.0
2025-05-19 14:20:00,114.21,114.31,114.16,114.24,6711.0,114.21,114.31,114.16,114.24,6711.0
2025-05-19 14:30:00,114.24,114.34,114.21,114.31,4889.0,114.24,114.34,114.21,114.31,4889.0
2025-05-19 14:40:00,114.33,114.35,114.13,114.13,10934.0,114.33,114.35,114.13,114.13,10934.0
2025-05-19 14:50:00,114.16,114.21,114.11,114.17,10477.0,114.16,114.21,114.11,114.17,10477.0
2025-05-19 15:00:00,114.21,114.23,114.12,114.18,15464.0,114.21,114.23,114.12,114.18,15464.0
2025-05-19 15:10:00,114.16,114.22,114.03,114.04,17482.0,114.16,114.22,114.03,114.04,17482.0
2025-05-19 15:20:00,114.04,114.09,113.95,113.98,6621.0,114.04,114.09,113.95,113.98,6621.0
2025-05-19 15:30:00,113.99,114.04,113.95,114.02,13196.0,113.99,114.04,113.95,114.02,13196.0
2025-05-19 15:40:00,114.05,114.13,113.98,114.08,18498.0,114.05,114.13,113.98,114.08,18498.0
2025-05-19 15:50:00,114.09,114.37,114.03,114.27,116922.0,114.09,114.37,114.03,114.27,116922.0
2025-05-20 09:30:00,113.77,114.83,113.55,113.71,17420.0,113.77,114.83,113.55,113.71,17420.0
2025-05-20 09:40:00,114.07,114.09,113.91,114.01,7030.0,114.07,114.09,113.91,114.01,7030.0
2025-05-20 09:50:00,114.09,114.28,113.94,114.26,8572.0,114.09,114.28,113.94,114.26,8572.0
2025-05-20 10:00:00,114.33,114.36,114.19,114.26,13537.0,114.33,114.36,114.19,114.26,13537.0
2025-05-20 10:10:00,114.26,114.44,114.23,114.43,17073.0,114.26,114.44,114.23,114.43,17073.0
2025-05-20 10:20:00,114.4,114.44,114.3,114.34,12432.0,114.4,114.44,114.3,114.34,12432.0
2025-05-20 10:30:00,114.4,114.47,114.29,114.34,10781.0,114.4,114.47,114.29,114.34,10781.0
2025-05-20 10:40:00,114.36,114.41,114.29,114.31,4594.0,114.36,114.41,114.29,114.31,4594.0
2025-05-20 10:50:00,114.26,114.33,114.02,114.03,14731.0,114.26,114.33,114.02,114.03,14731.0
2025-05-20 11:00:00,114.03,114.28,114.01,114.28,7800.0,114.03,114.28,114.01,114.28,7800.0
2025-05-20 11:10:00,114.29,114.44,114.29,114.42,4345.0,114.29,114.44,114.29,114.42,4345.0
2025-05-20 11:20:00,114.43,114.45,114.33,114.42,8893.0,114.43,114.45,114.33,114.42,8893.0
2025-05-20 11:30:00,114.39,114.49,114.35,114.46,16207.0,114.39,114.49,114.35,114.46,16207.0
2025-05-20 11:40:00,114.45,114.45,114.23,114.25,13454.0,114.45,114.45,114.23,114.25,13454.0
2025-05-20 11:50:00,114.21,114.35,114.21,114.32,7468.0,114.21,114.35,114.21,114.32,7468.0
2025-05-20 12:00:00,114.32,114.32,114.11,114.19,8989.0,114.32,114.32,114.11,114.19,8989.0
2025-05-20 12:10:00,114.15,114.15,114.05,114.1,15261.0,114.15,114.15,114.05,114.1,15261.0
2025-05-20 12:20:00,114.13,114.13,114.01,114.09,9884.0,114.13,114.13,114.01,114.09,9884.0
2025-05-20 12:30:00,114.07,114.08,113.91,113.93,15517.0,114.07,114.08,113.91,113.93,15517.0
2025-05-20 12:40:00,113.93,114.02,113.89,114.02,5865.0,113.93,114.02,113.89,114.02,5865.0
2025-05-20 12:50:00,114.01,114.14,114.0,114.1,8742.0,114.01,114.14,114.0,114.1,8742.0
2025-05-20 13:00:00,114.06,114.13,114.01,114.04,10060.0,114.06,114.13,114.01,114.04,10060.0
2025-05-20 13:10:00,114.01,114.01,113.95,113.98,5489.0,114.01,114.01,113.95,113.98,5489.0
2025-05-20 13:20:00,113.99,114.02,113.97,113.99,4610.0,113.99,114.02,113.97,113.99,4610.0
2025-05-20 13:30:00,113.99,114.18,113.98,114.16,10779.0,113.99,114.18,113.98,114.16,10779.0
2025-05-20 13:40:00,114.16,114.23,114.13,114.15,6354.0,114.16,114.23,114.13,114.15,6354.0
2025-05-20 13:50:00,114.13,114.13,114.03,114.08,18778.0,114.13,114.13,114.03,114.08,18778.0
2025-05-20 14:00:00,114.07,114.07,113.86,113.92,19711.0,114.07,114.07,113.86,113.92,19711.0
2025-05-20 14:10:00,113.94,113.97,113.79,113.81,10547.0,113.94,113.97,113.79,113.81,10547.0
2025-05-20 14:20:00,113.8,113.8,113.49,113.52,13010.0,113.8,113.8,113.49,113.52,13010.0
2025-05-20 14:30:00,113.52,113.52,113.44,113.52,14344.0,113.52,113.52,113.44,113.52,14344.0
2025-05-20 14:40:00,113.51,113.55,113.41,113.53,11950.0,113.51,113.55,113.41,113.53,11950.0
2025-05-20 14:50:00,113.55,113.57,113.43,113.44,11654.0,113.55,113.57,113.43,113.44,11654.0
2025-05-20 15:00:00,113.47,113.49,113.29,113.34,12409.0,113.47,113.49,113.29,113.34,12409.0
2025-05-20 15:10:00,113.38,113.48,113.25,113.37,19136.0,113.38,113.48,113.25,113.37,19136.0
2025-05-20 15:20:00,113.36,113.46,113.3,113.31,18597.0,113.36,113.46,113.3,113.31,18597.0
2025-05-20 15:30:00,113.31,113.5,113.31,113.5,26344.0,113.31,113.5,113.31,113.5,26344.0
2025-05-20 15:40:00,113.5,113.58,113.47,113.49,56566.0,113.5,113.58,113.47,113.49,56566.0
2025-05-20 15:50:00,113.47,113.8,113.43,113.79,116861.0,113.47,113.8,113.43,113.79,116861.0
2025-05-21 09:30:00,112.2,112.98,112.2,112.49,14302.0,112.2,112.98,112.2,112.49,14302.0
2025-05-21 09:40:00,112.56,112.68,112.39,112.43,10454.0,112.56,112.68,112.39,112.43,10454.0
2025-05-21 09:50:00,112.45,112.6,112.34,112.44,7635.0,112.45,112.6,112.34,112.44,7635.0
2025-05-21 10:00:00,112.44,112.79,112.41,112.65,12008.0,112.44,112.79,112.41,112.65,12008.0
2025-05-21 10:10:00,112.58,112.58,112.33,112.33,4779.0,112.58,112.58,112.33,112.33,4779.0
2025-05-21 10:20:00,112.35,112.54,112.35,112.41,6560.0,112.35,112.54,112.35,112.41,6560.0
2025-05-21 10:30:00,112.41,112.46,112.2,112.41,6274.0,112.41,112.46,112.2,112.41,6274.0
2025-05-21 10:40:00,112.49,112.52,112.39,112.47,5452.0,112.49,112.52,112.39,112.47,5452.0
2025-05-21 10:50:00,112.45,112.58,112.35,112.58,5808.0,112.45,112.58,112.35,112.58,5808.0
2025-05-21 11:00:00,112.58,112.75,112.51,112.75,4527.0,112.58,112.75,112.51,112.75,4527.0
2025-05-21 11:10:00,112.68,112.74,112.59,112.62,4860.0,112.68,112.74,112.59,112.62,4860.0
2025-05-21 11:20:00,112.62,112.63,112.44,112.45,3686.0,112.62,112.63,112.44,112.45,3686.0
2025-05-21 11:30:00,112.45,112.61,112.44,112.54,8992.0,112.45,112.61,112.44,112.54,8992.0
2025-05-21 11:40:00,112.55,112.56,112.45,112.53,4704.0,112.55,112.56,112.45,112.53,4704.0
2025-05-21 11:50:00,112.55,112.59,112.46,112.48,8369.0,112.55,112.59,112.46,112.48,8369.0
2025-05-21 12:00:00,112.47,112.6,112.44,112.59,10216.0,112.47,112.6,112.44,112.59,10216.0
2025-05-21 12:10:00,112.6,112.66,112.44,112.52,9060.0,112.6,112.66,112.44,112.52,9060.0
2025-05-21 12:20:00,112.49,112.62,112.46,112.62,10240.0,112.49,112.62,112.46,112.62,10240.0
2025-05-21 12:30:00,112.62,112.69,112.54,112.61,17186.0,112.62,112.69,112.54,112.61,17186.0
2025-05-21 12:40:00,112.65,112.71,112.63,112.71,13893.0,112.65,112.71,112.63,112.71,13893.0
2025-05-21 12:50:00,112.7,112.76,112.58,112.65,5324.0,112.7,112.76,112.58,112.65,5324.0
2025-05-21 13:00:00,112.59,112.65,112.43,112.46,11606.0,112.59,112.65,112.43,112.46,11606.0
2025-05-21 13:10:00,112.44,112.44,111.8,111.92,6628.0,112.44,112.44,111.8,111.92,6628.0
2025-05-21 13:20:00,111.91,111.91,111.39,111.39,17072.0,111.91,111.91,111.39,111.39,17072.0
2025-05-21 13:30:00,111.37,111.96,111.25,111.96,11743.0,111.37,111.96,111.25,111.96,11743.0
2025-05-21 13:40:00,111.83,111.9,111.69,111.71,4565.0,111.83,111.9,111.69,111.71,4565.0
2025-05-21 13:50:00,111.7,111.77,111.5,111.59,6212.0,111.7,111.77,111.5,111.59,6212.0
2025-05-21 14:00:00,111.59,111.61,111.39,111.59,6649.0,111.59,111.61,111.39,111.59,6649.0
2025-05-21 14:10:00,111.59,111.59,111.34,111.34,7767.0,111.59,111.59,111.34,111.34,7767.0
2025-05-21 14:20:00,111.28,111.37,111.11,111.34,13112.0,111.28,111.37,111.11,111.34,13112.0
2025-05-21 14:30:00,111.31,111.52,111.3,111.39,7419.0,111.31,111.52,111.3,111.39,7419.0
2025-05-21 14:40:00,111.41,111.46,111.29,111.29,8458.0,111.41,111.46,111.29,111.29,8458.0
2025-05-21 14:50:00,111.25,111.34,111.19,111.26,16659.0,111.25,111.34,111.19,111.26,16659.0
2025-05-21 15:00:00,111.2,111.32,111.12,111.12,17877.0,111.2,111.32,111.12,111.12,17877.0
2025-05-21 15:10:00,111.09,111.29,111.01,111.21,19868.0,111.09,111.29,111.01,111.21,19868.0
2025-05-21 15:20:00,111.2,111.24,110.98,111.03,17038.0,111.2,111.24,110.98,111.03,17038.0
2025-05-21 15:30:00,111.04,111.35,110.98,111.34,25451.0,111.04,111.35,110.98,111.34,25451.0
2025-05-21 15:40:00,111.3,111.46,111.24,111.24,30972.0,111.3,111.46,111.24,111.24,30972.0
2025-05-21 15:50:00,111.27,111.39,111.13,111.22,125917.0,111.27,111.39,111.13,111.22,125917.0
2025-05-22 09:30:00,110.79,111.2,110.25,110.93,34533.0,110.79,111.2,110.25,110.93,34533.0
2025-05-22 09:40:00,110.35,110.93,110.35,110.53,14695.0,110.35,110.93,110.35,110.53,14695.0
2025-05-22 09:50:00,110.51,110.63,110.36,110.36,28979.0,110.51,110.63,110.36,110.36,28979.0
2025-05-22 10:00:00,110.39,111.0,110.39,110.83,21369.0,110.39,111.0,110.39,110.83,21369.0
2025-05-22 10:10:00,110.82,110.98,110.7,110.92,32473.0,110.82,110.98,110.7,110.92,32473.0
2025-05-22 10:20:00,110.92,110.92,110.6,110.6,29560.0,110.92,110.92,110.6,110.6,29560.0
2025-05-22 10:30:00,110.6,110.62,110.39,110.4,137950.0,110.6,110.62,110.39,110.4,137950.0
2025-05-22 10:40:00,110.39,110.58,110.38,110.54,6405.0,110.39,110.58,110.38,110.54,6405.0
2025-05-22 10:50:00,110.58,110.67,110.45,110.67,33810.0,110.58,110.67,110.45,110.67,33810.0
2025-05-22 11:00:00,110.65,110.83,110.62,110.71,56886.0,110.65,110.83,110.62,110.71,56886.0
2025-05-22 11:10:00,110.69,110.77,110.3,110.36,70938.0,110.69,110.77,110.3,110.36,70938.0
2025-05-22 11:20:00,110.36,110.54,110.27,110.44,14034.0,110.36,110.54,110.27,110.44,14034.0
2025-05-22 11:30:00,110.44,110.86,110.39,110.79,6730.0,110.44,110.86,110.39,110.79,6730.0
2025-05-22 11:40:00,110.8,110.88,110.7,110.72,134486.0,110.8,110.88,110.7,110.72,134486.0
2025-05-22 11:50:00,110.72,110.95,110.71,110.93,5063.0,110.72,110.95,110.71,110.93,5063.0
2025-05-22 12:00:00,110.95,111.1,110.93,111.07,8834.0,110.95,111.1,110.93,111.07,8834.0
2025-05-22 12:10:00,111.08,111.28,111.06,111.06,6991.0,111.08,111.28,111.06,111.06,6991.0
2025-05-22 12:20:00,111.06,111.1,111.01,111.03,3689.0,111.06,111.1,111.01,111.03,3689.0
2025-05-22 12:30:00,111.04,111.04,110.82,110.85,9273.0,111.04,111.04,110.82,110.85,9273.0
2025-05-22 12:40:00,110.88,110.97,110.85,110.86,6891.0,110.88,110.97,110.85,110.86,6891.0
2025-05-22 12:50:00,110.88,110.92,110.75,110.76,7291.0,110.88,110.92,110.75,110.76,7291.0
2025-05-22 13:00:00,110.8,110.83,110.7,110.72,7847.0,110.8,110.83,110.7,110.72,7847.0
2025-05-22 13:10:00,110.73,111.04,110.72,111.01,7806.0,110.73,111.04,110.72,111.01,7806.0
2025-05-22 13:20:00,111.02,111.19,111.02,111.08,7776.0,111.02,111.19,111.02,111.08,7776.0
2025-05-22 13:30:00,111.04,111.16,110.96,111.13,17055.0,111.04,111.16,110.96,111.13,17055.0
2025-05-22 13:40:00,111.18,111.18,111.07,111.11,12758.0,111.18,111.18,111.07,111.11,12758.0
2025-05-22 13:50:00,111.11,111.19,111.02,111.12,13127.0,111.11,111.19,111.02,111.12,13127.0
2025-05-22 14:00:00,111.13,111.2,111.06,111.18,11933.0,111.13,111.2,111.06,111.18,11933.0
2025-05-22 14:10:00,111.15,111.34,111.12,111.32,11847.0,111.15,111.34,111.12,111.32,11847.0
2025-05-22 14:20:00,111.33,111.43,111.27,111.32,26828.0,111.33,111.43,111.27,111.32,26828.0
2025-05-22 14:30:00,111.32,111.32,111.17,111.18,17461.0,111.32,111.32,111.17,111.18,17461.0
2025-05-22 14:40:00,111.17,111.2,111.12,111.16,52213.0,111.17,111.2,111.12,111.16,52213.0
2025-05-22 14:50:00,111.15,111.31,111.15,111.19,113162.0,111.15,111.31,111.15,111.19,113162.0
2025-05-22 15:00:00,111.18,111.24,111.16,111.17,56924.0,111.18,111.24,111.16,111.17,56924.0
2025-05-22 15:10:00,111.17,111.57,111.15,111.52,385763.0,111.17,111.57,111.15,111.52,385763.0
2025-05-22 15:20:00,111.52,111.75,111.51,111.73,15583.0,111.52,111.75,111.51,111.73,15583.0
2025-05-22 15:30:00,111.75,111.76,111.61,111.67,11397.0,111.75,111.76,111.61,111.67,11397.0
2025-05-22 15:40:00,111.62,111.62,111.17,111.28,49846.0,111.62,111.62,111.17,111.28,49846.0
2025-05-22 15:50:00,111.28,111.38,110.96,111.19,111327.0,111.28,111.38,110.96,111.19,111327.0
2025-05-23 09:30:00,109.33,109.65,109.0,109.31,45284.0,109.33,109.65,109.0,109.31,45284.0
2025-05-23 09:40:00,109.3,109.54,109.11,109.52,18680.0,109.3,109.54,109.11,109.52,18680.0
2025-05-23 09:50:00,109.52,109.62,109.34,109.45,14815.0,109.52,109.62,109.34,109.45,14815.0
2025-05-23 10:00:00,109.51,109.82,109.51,109.63,13393.0,109.51,109.82,109.51,109.63,13393.0
2025-05-23 10:10:00,109.64,109.67,109.26,109.32,11251.0,109.64,109.67,109.26,109.32,11251.0
2025-05-23 10:20:00,109.29,109.49,109.21,109.28,7511.0,109.29,109.49,109.21,109.28,7511.0
2025-05-23 10:30:00,109.32,109.53,109.2,109.46,8768.0,109.32,109.53,109.2,109.46,8768.0
2025-05-23 10:40:00,109.43,109.79,109.43,109.53,13927.0,109.43,109.79,109.43,109.53,13927.0
2025-05-23 10:50:00,109.42,109.49,109.07,109.18,4963.0,109.42,109.49,109.07,109.18,4963.0
2025-05-23 11:00:00,109.22,109.5,109.2,109.46,12490.0,109.22,109.5,109.2,109.46,12490.0
2025-05-23 11:10:00,109.41,109.47,109.21,109.33,10703.0,109.41,109.47,109.21,109.33,10703.0
2025-05-23 11:20:00,109.34,109.64,109.33,109.64,6262.0,109.34,109.64,109.33,109.64,6262.0
2025-05-23 11:30:00,109.69,109.9,109.65,109.71,12413.0,109.69,109.9,109.65,109.71,12413.0
2025-05-23 11:40:00,109.68,109.88,109.68,109.87,6087.0,109.68,109.88,109.68,109.87,6087.0
2025-05-23 11:50:00,109.87,109.87,109.58,109.63,7677.0,109.87,109.87,109.58,109.63,7677.0
2025-05-23 12:00:00,109.61,109.72,109.49,109.58,5548.0,109.61,109.72,109.49,109.58,5548.0
2025-05-23 12:10:00,109.49,109.54,109.45,109.5,4751.0,109.49,109.54,109.45,109.5,4751.0
2025-05-23 12:20:00,109.5,109.71,109.5,109.65,4423.0,109.5,109.71,109.5,109.65,4423.0
2025-05-23 12:30:00,109.62,109.79,109.48,109.79,5281.0,109.62,109.79,109.48,109.79,5281.0
2025-05-23 12:40:00,109.77,109.8,109.65,109.76,4360.0,109.77,109.8,109.65,109.76,4360.0
2025-05-23 12:50:00,109.72,109.86,109.72,109.76,8668.0,109.72,109.86,109.72,109.76,8668.0
2025-05-23 13:00:00,109.76,109.85,109.75,109.8,3254.0,109.76,109.85,109.75,109.8,3254.0
2025-05-23 13:10:00,109.85,110.09,109.8,110.06,5812.0,109.85,110.09,109.8,110.06,5812.0
2025-05-23 13:20:00,110.03,110.08,109.87,109.92,9756.0,110.03,110.08,109.87,109.92,9756.0
2025-05-23 13:30:00,109.9,110.03,109.9,110.01,11884.0,109.9,110.03,109.9,110.01,11884.0
2025-05-23 13:40:00,109.98,109.99,109.9,109.9,6441.0,109.98,109.99,109.9,109.9,6441.0
2025-05-23 13:50:00,109.97,110.13,109.9,110.02,19018.0,109.97,110.13,109.9,110.02,19018.0
2025-05-23 14:00:00,110.01,110.14,110.01,110.07,2239.0,110.01,110.14,110.01,110.07,2239.0
2025-05-23 14:10:00,110.05,110.25,110.04,110.09,3258.0,110.05,110.25,110.04,110.09,3258.0
2025-05-23 14:20:00,110.06,110.08,109.97,110.0,2953.0,110.06,110.08,109.97,110.0,2953.0
2025-05-23 14:30:00,110.05,110.22,110.05,110.11,3710.0,110.05,110.22,110.05,110.11,3710.0
2025-05-23 14:40:00,110.1,110.23,110.05,110.23,6684.0,110.1,110.23,110.05,110.23,6684.0
2025-05-23 14:50:00,110.23,110.32,110.2,110.27,4058.0,110.23,110.32,110.2,110.27,4058.0
2025-05-23 15:00:00,110.25,110.29,110.13,110.26,6286.0,110.25,110.29,110.13,110.26,6286.0
2025-05-23 15:10:00,110.26,110.33,110.2,110.2,7632.0,110.26,110.33,110.2,110.2,7632.0
2025-05-23 15:20:00,110.19,110.22,110.09,110.15,7256.0,110.19,110.22,110.09,110.15,7256.0
2025-05-23 15:30:00,110.13,110.18,110.04,110.18,10525.0,110.13,110.18,110.04,110.18,10525.0
2025-05-23 15:40:00,110.16,110.27,110.1,110.1,9468.0,110.16,110.27,110.1,110.1,9468.0
2025-05-23 15:50:00,110.09,110.2,109.84,110.1,60263.0,110.09,110.2,109.84,110.1,60263.0
2025-05-27 09:30:00,111.79,111.94,110.97,111.2,17393.0,111.79,111.94,110.97,111.2,17393.0
2025-05-27 09:40:00,111.28,111.66,111.28,111.39,4294.0,111.28,111.66,111.28,111.39,4294.0
2025-05-27 09:50:00,111.36,111.37,110.95,111.02,10109.0,111.36,111.37,110.95,111.02,10109.0
2025-05-27 10:00:00,110.94,111.1,110.87,110.9,21226.0,110.94,111.1,110.87,110.9,21226.0
2025-05-27 10:10:00,110.9,111.4,110.76,111.4,23899.0,110.9,111.4,110.76,111.4,23899.0
2025-05-27 10:20:00,111.44,111.8,111.42,111.42,22970.0,111.44,111.8,111.42,111.42,22970.0
2025-05-27 10:30:00,111.37,111.63,111.34,111.59,12130.0,111.37,111.63,111.34,111.59,12130.0
2025-05-27 10:40:00,111.62,111.72,111.4,111.59,9690.0,111.62,111.72,111.4,111.59,9690.0
2025-05-27 10:50:00,111.65,111.73,111.57,111.57,7584.0,111.65,111.73,111.57,111.57,7584.0
2025-05-27 11:00:00,111.57,111.64,111.54,111.59,15006.0,111.57,111.64,111.54,111.59,15006.0
2025-05-27 11:10:00,111.58,111.79,111.54,111.78,13347.0,111.58,111.79,111.54,111.78,13347.0
2025-05-27 11:20:00,111.78,111.94,111.72,111.88,10388.0,111.78,111.94,111.72,111.88,10388.0
2025-05-27 11:30:00,111.84,111.94,111.75,111.84,9134.0,111.84,111.94,111.75,111.84,9134.0
2025-05-27 11:40:00,111.89,112.03,111.85,111.91,7229.0,111.89,112.03,111.85,111.91,7229.0
2025-05-27 11:50:00,111.9,111.92,111.81,111.87,6957.0,111.9,111.92,111.81,111.87,6957.0
2025-05-27 12:00:00,111.84,112.1,111.84,112.09,8865.0,111.84,112.1,111.84,112.09,8865.0
2025-05-27 12:10:00,112.09,112.12,111.97,112.0,7243.0,112.09,112.12,111.97,112.0,7243.0
2025-05-27 12:20:00,112.04,112.15,112.02,112.11,6230.0,112.04,112.15,112.02,112.11,6230.0
2025-05-27 12:30:00,112.11,112.27,112.11,112.27,11007.0,112.11,112.27,112.11,112.27,11007.0
2025-05-27 12:40:00,112.29,112.33,112.14,112.15,4902.0,112.29,112.33,112.14,112.15,4902.0
2025-05-27 12:50:00,112.17,112.36,112.17,112.31,5650.0,112.17,112.36,112.17,112.31,5650.0
2025-05-27 13:00:00,112.29,112.37,112.27,112.28,5907.0,112.29,112.37,112.27,112.28,5907.0
2025-05-27 13:10:00,112.21,112.21,112.12,112.18,4394.0,112.21,112.21,112.12,112.18,4394.0
2025-05-27 13:20:00,112.21,112.27,112.14,112.18,7450.0,112.21,112.27,112.14,112.18,7450.0
2025-05-27 13:30:00,112.18,112.25,112.15,112.18,7953.0,112.18,112.25,112.15,112.18,7953.0
2025-05-27 13:40:00,112.19,112.23,112.11,112.21,8216.0,112.19,112.23,112.11,112.21,8216.0
2025-05-27 13:50:00,112.24,112.39,112.21,112.39,5019.0,112.24,112.39,112.21,112.39,5019.0
2025-05-27 14:00:00,112.41,112.43,112.31,112.33,5711.0,112.41,112.43,112.31,112.33,5711.0
2025-05-27 14:10:00,112.3,112.45,112.28,112.36,7378.0,112.3,112.45,112.28,112.36,7378.0
2025-05-27 14:20:00,112.31,112.38,112.28,112.29,7333.0,112.31,112.38,112.28,112.29,7333.0
2025-05-27 14:30:00,112.29,112.35,112.28,112.3,5612.0,112.29,112.35,112.28,112.3,5612.0
2025-05-27 14:40:00,112.29,112.32,112.25,112.3,6393.0,112.29,112.32,112.25,112.3,6393.0
2025-05-27 14:50:00,112.31,112.35,112.23,112.23,7970.0,112.31,112.35,112.23,112.23,7970.0
2025-05-27 15:00:00,112.23,112.25,112.14,112.14,10363.0,112.23,112.25,112.14,112.14,10363.0
2025-05-27 15:10:00,112.14,112.16,112.09,112.13,9243.0,112.14,112.16,112.09,112.13,9243.0
2025-05-27 15:20:00,112.16,112.25,112.13,112.18,16857.0,112.16,112.25,112.13,112.18,16857.0
2025-05-27 15:30:00,112.19,112.25,112.1,112.13,22874.0,112.19,112.25,112.1,112.13,22874.0
2025-05-27 15:40:00,112.14,112.24,112.11,112.12,26939.0,112.14,112.24,112.11,112.12,26939.0
2025-05-27 15:50:00,112.14,112.31,112.09,112.27,106868.0,112.14,112.31,112.09,112.27,106868.0
2025-05-28 09:30:00,112.08,112.29,111.72,112.11,12182.0,112.08,112.29,111.72,112.11,12182.0
2025-05-28 09:40:00,112.11,112.2,111.96,111.98,12273.0,112.11,112.2,111.96,111.98,12273.0
2025-05-28 09:50:00,111.97,112.12,111.85,112.12,12730.0,111.97,112.12,111.85,112.12,12730.0
2025-05-28 10:00:00,112.05,112.1,111.63,111.65,11054.0,112.05,112.1,111.63,111.65,11054.0
2025-05-28 10:10:00,111.68,111.78,111.55,111.66,4956.0,111.68,111.78,111.55,111.66,4956.0
2025-05-28 10:20:00,111.71,111.88,111.65,111.77,4169.0,111.71,111.88,111.65,111.77,4169.0
2025-05-28 10:30:00,111.78,111.87,111.6,111.66,9381.0,111.78,111.87,111.6,111.66,9381.0
2025-05-28 10:40:00,111.72,111.86,111.7,111.7,5408.0,111.72,111.86,111.7,111.7,5408.0
2025-05-28 10:50:00,111.7,111.77,111.61,111.75,5526.0,111.7,111.77,111.61,111.75,5526.0
2025-05-28 11:00:00,111.74,111.94,111.69,111.7,6428.0,111.74,111.94,111.69,111.7,6428.0
2025-05-28 11:10:00,111.7,111.7,111.53,111.68,6637.0,111.7,111.7,111.53,111.68,6637.0
2025-05-28 11:20:00,111.65,111.65,111.36,111.37,5359.0,111.65,111.65,111.36,111.37,5359.0
2025-05-28 11:30:00,111.37,111.38,111.31,111.38,2191.0,111.37,111.38,111.31,111.38,2191.0
2025-05-28 11:40:00,111.38,111.38,111.24,111.37,6308.0,111.38,111.38,111.24,111.37,6308.0
2025-05-28 11:50:00,111.4,111.55,111.4,111.43,8788.0,111.4,111.55,111.4,111.43,8788.0
2025-05-28 12:00:00,111.43,111.6,111.42,111.56,2026.0,111.43,111.6,111.42,111.56,2026.0
2025-05-28 12:10:00,111.52,111.58,111.45,111.54,5546.0,111.52,111.58,111.45,111.54,5546.0
2025-05-28 12:20:00,111.5,111.56,111.39,111.52,4170.0,111.5,111.56,111.39,111.52,4170.0
2025-05-28 12:30:00,111.47,111.66,111.47,111.65,8804.0,111.47,111.66,111.47,111.65,8804.0
2025-05-28 12:40:00,111.62,111.83,111.62,111.8,7302.0,111.62,111.83,111.62,111.8,7302.0
2025-05-28 12:50:00,111.81,111.85,111.68,111.7,5429.0,111.81,111.85,111.68,111.7,5429.0
2025-05-28 13:00:00,111.76,111.91,111.76,111.86,6846.0,111.76,111.91,111.76,111.86,6846.0
2025-05-28 13:10:00,111.84,111.93,111.76,111.76,17274.0,111.84,111.93,111.76,111.76,17274.0
2025-05-28 13:20:00,111.76,111.79,111.49,111.49,6038.0,111.76,111.79,111.49,111.49,6038.0
2025-05-28 13:30:00,111.48,111.52,111.45,111.51,3534.0,111.48,111.52,111.45,111.51,3534.0
2025-05-28 13:40:00,111.5,111.61,111.46,111.47,7155.0,111.5,111.61,111.46,111.47,7155.0
2025-05-28 13:50:00,111.47,111.58,111.45,111.47,9945.0,111.47,111.58,111.45,111.47,9945.0
2025-05-28 14:00:00,111.5,111.54,111.47,111.49,7652.0,111.5,111.54,111.47,111.49,7652.0
2025-05-28 14:10:00,111.5,111.56,111.38,111.39,8205.0,111.5,111.56,111.38,111.39,8205.0
2025-05-28 14:20:00,111.38,111.4,111.17,111.23,16204.0,111.38,111.4,111.17,111.23,16204.0
2025-05-28 14:30:00,111.23,111.29,111.19,111.23,6590.0,111.23,111.29,111.19,111.23,6590.0
2025-05-28 14:40:00,111.25,111.31,111.18,111.18,6848.0,111.25,111.31,111.18,111.18,6848.0
2025-05-28 14:50:00,111.18,111.18,110.75,111.03,14901.0,111.18,111.18,110.75,111.03,14901.0
2025-05-28 15:00:00,110.98,111.24,110.94,111.09,6595.0,110.98,111.24,110.94,111.09,6595.0
2025-05-28 15:10:00,111.16,111.18,110.95,111.01,11140.0,111.16,111.18,110.95,111.01,11140.0
2025-05-28 15:20:00,111.01,111.04,110.88,110.89,7003.0,111.01,111.04,110.88,110.89,7003.0
2025-05-28 15:30:00,110.92,110.94,110.8,110.89,16073.0,110.92,110.94,110.8,110.89,16073.0
2025-05-28 15:40:00,110.89,110.91,110.75,110.76,21225.0,110.89,110.91,110.75,110.76,21225.0
2025-05-28 15:50:00,110.74,110.75,110.46,110.55,56070.0,110.74,110.75,110.46,110.55,56070.0
2025-05-29 09:30:00,110.99,111.65,110.88,111.45,33707.0,110.99,111.65,110.88,111.45,33707.0
2025-05-29 09:40:00,111.46,111.65,110.67,110.91,9372.0,111.46,111.65,110.67,110.91,9372.0
2025-05-29 09:50:00,111.02,111.27,110.68,110.7,17496.0,111.02,111.27,110.68,110.7,17496.0
2025-05-29 10:00:00,110.67,110.97,110.26,110.26,13123.0,110.67,110.97,110.26,110.26,13123.0
2025-05-29 10:10:00,110.27,110.69,110.25,110.46,16737.0,110.27,110.69,110.25,110.46,16737.0
2025-05-29 10:20:00,110.47,110.6,110.46,110.49,4606.0,110.47,110.6,110.46,110.49,4606.0
2025-05-29 10:30:00,110.43,110.5,110.22,110.4,10559.0,110.43,110.5,110.22,110.4,10559.0
2025-05-29 10:40:00,110.4,110.6,110.28,110.52,15063.0,110.4,110.6,110.28,110.52,15063.0
2025-05-29 10:50:00,110.52,110.83,110.42,110.83,27227.0,110.52,110.83,110.42,110.83,27227.0
2025-05-29 11:00:00,110.82,110.86,110.65,110.67,12374.0,110.82,110.86,110.65,110.67,12374.0
2025-05-29 11:10:00,110.67,110.73,110.58,110.64,7907.0,110.67,110.73,110.58,110.64,7907.0
2025-05-29 11:20:00,110.58,110.81,110.58,110.81,6604.0,110.58,110.81,110.58,110.81,6604.0
2025-05-29 11:30:00,110.79,110.82,110.44,110.45,17365.0,110.79,110.82,110.44,110.45,17365.0
2025-05-29 11:40:00,110.45,110.52,110.4,110.41,11693.0,110.45,110.52,110.4,110.41,11693.0
2025-05-29 11:50:00,110.4,110.54,110.0,110.09,14477.0,110.4,110.54,110.0,110.09,14477.0
2025-05-29 12:00:00,110.08,110.34,110.0,110.31,9179.0,110.08,110.34,110.0,110.31,9179.0
2025-05-29 12:10:00,110.34,110.65,110.33,110.65,8135.0,110.34,110.65,110.33,110.65,8135.0
2025-05-29 12:20:00,110.66,110.7,110.58,110.7,5102.0,110.66,110.7,110.58,110.7,5102.0
2025-05-29 12:30:00,110.66,110.76,110.64,110.7,8718.0,110.66,110.76,110.64,110.7,8718.0
2025-05-29 12:40:00,110.73,110.92,110.69,110.76,19266.0,110.73,110.92,110.69,110.76,19266.0
2025-05-29 12:50:00,110.73,110.95,110.7,110.91,5152.0,110.73,110.95,110.7,110.91,5152.0
2025-05-29 13:00:00,110.91,111.09,110.91,111.01,9908.0,110.91,111.09,110.91,111.01,9908.0
2025-05-29 13:10:00,111.0,111.1,110.99,111.04,9030.0,111.0,111.1,110.99,111.04,9030.0
2025-05-29 13:20:00,111.04,111.1,110.94,110.96,19680.0,111.04,111.1,110.94,110.96,19680.0
2025-05-29 13:30:00,110.92,111.09,110.92,111.06,15738.0,110.92,111.09,110.92,111.06,15738.0
2025-05-29 13:40:00,111.05,111.09,110.98,110.98,19115.0,111.05,111.09,110.98,110.98,19115.0
2025-05-29 13:50:00,110.97,111.05,110.92,110.93,20155.0,110.97,111.05,110.92,110.93,20155.0
2025-05-29 14:00:00,110.93,111.09,110.92,111.01,14636.0,110.93,111.09,110.92,111.01,14636.0
2025-05-29 14:10:00,111.0,111.1,110.94,110.94,37961.0,111.0,111.1,110.94,110.94,37961.0
2025-05-29 14:20:00,110.92,110.94,110.84,110.87,7682.0,110.92,110.94,110.84,110.87,7682.0
2025-05-29 14:30:00,110.91,111.22,110.91,111.18,7195.0,110.91,111.22,110.91,111.18,7195.0
2025-05-29 14:40:00,111.15,111.25,111.13,111.2,11799.0,111.15,111.25,111.13,111.2,11799.0
2025-05-29 14:50:00,111.2,111.22,110.98,111.06,16801.0,111.2,111.22,110.98,111.06,16801.0
2025-05-29 15:00:00,111.07,111.32,111.01,111.07,13241.0,111.07,111.32,111.01,111.07,13241.0
2025-05-29 15:10:00,111.08,111.14,111.03,111.14,20264.0,111.08,111.14,111.03,111.14,20264.0
2025-05-29 15:20:00,111.13,111.31,111.13,111.24,18494.0,111.13,111.31,111.13,111.24,18494.0
2025-05-29 15:30:00,111.22,111.32,111.11,111.12,14598.0,111.22,111.32,111.11,111.12,14598.0
2025-05-29 15:40:00,111.13,111.24,111.09,111.13,24890.0,111.13,111.24,111.09,111.13,24890.0
2025-05-29 15:50:00,111.15,111.35,110.89,111.3,119228.0,111.15,111.35,110.89,111.3,119228.0
2025-05-30 09:30:00,110.58,110.89,109.63,109.89,24714.0,110.58,110.89,109.63,109.89,24714.0
2025-05-30 09:40:00,109.9,110.31,109.9,110.23,10375.0,109.9,110.31,109.9,110.23,10375.0
2025-05-30 09:50:00,110.15,110.5,110.14,110.23,9343.0,110.15,110.5,110.14,110.23,9343.0
2025-05-30 10:00:00,110.33,110.48,110.14,110.4,14375.0,110.33,110.48,110.14,110.4,14375.0
2025-05-30 10:10:00,110.35,110.46,110.24,110.26,37036.0,110.35,110.46,110.24,110.26,37036.0
2025-05-30 10:20:00,110.28,110.3,110.12,110.3,14011.0,110.28,110.3,110.12,110.3,14011.0
2025-05-30 10:30:00,110.28,110.52,110.27,110.44,12936.0,110.28,110.52,110.27,110.44,12936.0
2025-05-30 10:40:00,110.48,110.48,110.07,110.19,15116.0,110.48,110.48,110.07,110.19,15116.0
2025-05-30 10:50:00,110.21,110.32,110.1,110.21,32684.0,110.21,110.32,110.1,110.21,32684.0
2025-05-30 11:00:00,110.2,110.39,110.15,110.26,19725.0,110.2,110.39,110.15,110.26,19725.0
2025-05-30 11:10:00,110.25,110.25,110.04,110.08,14847.0,110.25,110.25,110.04,110.08,14847.0
2025-05-30 11:20:00,110.11,110.41,110.11,110.28,21423.0,110.11,110.41,110.11,110.28,21423.0
2025-05-30 11:30:00,110.25,110.28,109.95,110.01,19276.0,110.25,110.28,109.95,110.01,19276.0
2025-05-30 11:40:00,110.02,110.13,109.92,110.06,12904.0,110.02,110.13,109.92,110.06,12904.0
2025-05-30 11:50:00,110.06,110.16,110.0,110.0,14605.0,110.06,110.16,110.0,110.0,14605.0
2025-05-30 12:00:00,110.05,110.27,110.01,110.26,9917.0,110.05,110.27,110.01,110.26,9917.0
2025-05-30 12:10:00,110.3,110.37,110.06,110.13,18112.0,110.3,110.37,110.06,110.13,18112.0
2025-05-30 12:20:00,110.15,110.15,109.81,109.82,25773.0,110.15,110.15,109.81,109.82,25773.0
2025-05-30 12:30:00,109.75,109.83,109.48,109.83,27461.0,109.75,109.83,109.48,109.83,27461.0
2025-05-30 12:40:00,109.86,109.95,109.68,109.72,29396.0,109.86,109.95,109.68,109.72,29396.0
2025-05-30 12:50:00,109.67,109.8,109.63,109.78,14448.0,109.67,109.8,109.63,109.78,14448.0
2025-05-30 13:00:00,109.75,109.91,109.73,109.87,19960.0,109.75,109.91,109.73,109.87,19960.0
2025-05-30 13:10:00,109.84,109.92,109.78,109.89,14052.0,109.84,109.92,109.78,109.89,14052.0
2025-05-30 13:20:00,109.92,109.98,109.82,109.97,13266.0,109.92,109.98,109.82,109.97,13266.0
2025-05-30 13:30:00,110.0,110.23,110.0,110.15,12013.0,110.0,110.23,110.0,110.15,12013.0
2025-05-30 13:40:00,110.11,110.17,110.03,110.06,23903.0,110.11,110.17,110.03,110.06,23903.0
2025-05-30 13:50:00,110.09,110.2,110.06,110.09,15264.0,110.09,110.2,110.06,110.09,15264.0
2025-05-30 14:00:00,110.12,110.28,110.09,110.28,22347.0,110.12,110.28,110.09,110.28,22347.0
2025-05-30 14:10:00,110.31,110.36,110.07,110.24,26279.0,110.31,110.36,110.07,110.24,26279.0
2025-05-30 14:20:00,110.16,110.24,110.13,110.2,7727.0,110.16,110.24,110.13,110.2,7727.0
2025-05-30 14:30:00,110.2,110.27,110.08,110.1,19169.0,110.2,110.27,110.08,110.1,19169.0
2025-05-30 14:40:00,110.12,110.22,110.06,110.21,19312.0,110.12,110.22,110.06,110.21,19312.0
2025-05-30 14:50:00,110.18,110.3,110.18,110.29,13158.0,110.18,110.3,110.18,110.29,13158.0
2025-05-30 15:00:00,110.3,110.49,110.3,110.38,19428.0,110.3,110.49,110.3,110.38,19428.0
2025-05-30 15:10:00,110.37,110.58,110.36,110.55,21877.0,110.37,110.58,110.36,110.55,21877.0
2025-05-30 15:20:00,110.56,110.75,110.46,110.68,19734.0,110.56,110.75,110.46,110.68,19734.0
2025-05-30 15:30:00,110.65,110.76,110.5,110.51,38641.0,110.65,110.76,110.5,110.51,38641.0
2025-05-30 15:40:00,110.5,110.56,110.39,110.43,49034.0,110.5,110.56,110.39,110.43,49034.0
2025-05-30 15:50:00,110.41,110.83,110.25,110.74,335211.0,110.41,110.83,110.25,110.74,335211.0
2025-06-02 09:30:00,110.35,110.35,109.13,109.48,21154.0,110.35,110.35,109.13,109.48,21154.0
2025-06-02 09:40:00,109.45,109.86,109.34,109.7,15217.0,109.45,109.86,109.34,109.7,15217.0
2025-06-02 09:50:00,109.73,109.79,109.26,109.34,20760.0,109.73,109.79,109.26,109.34,20760.0
2025-06-02 10:00:00,109.42,109.55,109.13,109.29,19749.0,109.42,109.55,109.13,109.29,19749.0
2025-06-02 10:10:00,109.25,109.75,109.24,109.37,13930.0,109.25,109.75,109.24,109.37,13930.0
2025-06-02 10:20:00,109.35,109.94,109.35,109.88,5696.0,109.35,109.94,109.35,109.88,5696.0
2025-06-02 10:30:00,109.91,110.07,109.71,109.75,13503.0,109.91,110.07,109.71,109.75,13503.0
2025-06-02 10:40:00,109.76,109.88,109.55,109.88,9790.0,109.76,109.88,109.55,109.88,9790.0
2025-06-02 10:50:00,109.88,110.05,109.79,109.98,11825.0,109.88,110.05,109.79,109.98,11825.0
2025-06-02 11:00:00,110.03,110.22,109.95,109.96,11137.0,110.03,110.22,109.95,109.96,11137.0
2025-06-02 11:10:00,109.98,110.06,109.85,110.05,9595.0,109.98,110.06,109.85,110.05,9595.0
2025-06-02 11:20:00,110.02,110.08,109.81,109.83,6890.0,110.02,110.08,109.81,109.83,6890.0
2025-06-02 11:30:00,109.87,109.9,109.49,109.5,10457.0,109.87,109.9,109.49,109.5,10457.0
2025-06-02 11:40:00,109.45,109.75,109.42,109.71,8838.0,109.45,109.75,109.42,109.71,8838.0
2025-06-02 11:50:00,109.73,109.87,109.63,109.71,8478.0,109.73,109.87,109.63,109.71,8478.0
2025-06-02 12:00:00,109.72,109.74,109.41,109.45,12054.0,109.72,109.74,109.41,109.45,12054.0
2025-06-02 12:10:00,109.42,109.52,109.28,109.45,13813.0,109.42,109.52,109.28,109.45,13813.0
2025-06-02 12:20:00,109.47,109.47,109.23,109.35,8547.0,109.47,109.47,109.23,109.35,8547.0
2025-06-02 12:30:00,109.36,109.55,109.33,109.53,8160.0,109.36,109.55,109.33,109.53,8160.0
2025-06-02 12:40:00,109.51,109.59,109.44,109.5,5986.0,109.51,109.59,109.44,109.5,5986.0
2025-06-02 12:50:00,109.53,109.79,109.51,109.77,3819.0,109.53,109.79,109.51,109.77,3819.0
2025-06-02 13:00:00,109.77,109.8,109.68,109.8,4685.0,109.77,109.8,109.68,109.8,4685.0
2025-06-02 13:10:00,109.8,109.89,109.74,109.75,7249.0,109.8,109.89,109.74,109.75,7249.0
2025-06-02 13:20:00,109.75,109.75,109.64,109.68,8322.0,109.75,109.75,109.64,109.68,8322.0
2025-06-02 13:30:00,109.7,109.78,109.58,109.65,9244.0,109.7,109.78,109.58,109.65,9244.0
2025-06-02 13:40:00,109.64,109.7,109.57,109.7,33710.0,109.64,109.7,109.57,109.7,33710.0
2025-06-02 13:50:00,109.67,109.71,109.58,109.66,10780.0,109.67,109.71,109.58,109.66,10780.0
2025-06-02 14:00:00,109.69,109.84,109.69,109.81,8239.0,109.69,109.84,109.69,109.81,8239.0
2025-06-02 14:10:00,109.78,110.08,109.77,110.0,16774.0,109.78,110.08,109.77,110.0,16774.0
2025-06-02 14:20:00,109.97,110.19,109.93,110.08,15606.0,109.97,110.19,109.93,110.08,15606.0
2025-06-02 14:30:00,110.08,110.18,110.07,110.18,6292.0,110.08,110.18,110.07,110.18,6292.0
2025-06-02 14:40:00,110.19,110.27,110.14,110.18,37021.0,110.19,110.27,110.14,110.18,37021.0
2025-06-02 14:50:00,110.16,110.24,110.12,110.21,20363.0,110.16,110.24,110.12,110.21,20363.0
2025-06-02 15:00:00,110.19,110.23,110.07,110.1,14683.0,110.19,110.23,110.07,110.1,14683.0
2025-06-02 15:10:00,110.11,110.19,110.04,110.19,22486.0,110.11,110.19,110.04,110.19,22486.0
2025-06-02 15:20:00,110.19,110.28,110.15,110.17,20929.0,110.19,110.28,110.15,110.17,20929.0
2025-06-02 15:30:00,110.17,110.31,110.16,110.19,30264.0,110.17,110.31,110.16,110.19,30264.0
2025-06-02 15:40:00,110.17,110.19,109.9,109.92,36049.0,110.17,110.19,109.9,109.92,36049.0
2025-06-02 15:50:00,109.92,110.38,109.92,110.36,171560.0,109.92,110.38,109.92,110.36,171560.0
2025-06-03 09:30:00,109.92,110.24,108.81,109.55,24726.0,109.92,110.24,108.81,109.55,24726.0
2025-06-03 09:40:00,109.61,109.86,109.51,109.8,16245.0,109.61,109.86,109.51,109.8,16245.0
2025-06-03 09:50:00,109.83,109.96,109.51,109.51,53628.0,109.83,109.96,109.51,109.51,53628.0
2025-06-03 10:00:00,109.54,109.79,109.45,109.58,19489.0,109.54,109.79,109.45,109.58,19489.0
2025-06-03 10:10:00,109.63,109.93,109.51,109.93,15326.0,109.63,109.93,109.51,109.93,15326.0
2025-06-03 10:20:00,109.89,110.06,109.76,110.06,13561.0,109.89,110.06,109.76,110.06,13561.0
2025-06-03 10:30:00,110.04,110.15,109.92,110.06,11634.0,110.04,110.15,109.92,110.06,11634.0
2025-06-03 10:40:00,110.06,110.39,110.01,110.39,11297.0,110.06,110.39,110.01,110.39,11297.0
2025-06-03 10:50:00,110.39,110.53,110.32,110.51,7333.0,110.39,110.53,110.32,110.51,7333.0
2025-06-03 11:00:00,110.51,110.74,110.51,110.64,14642.0,110.51,110.74,110.51,110.64,14642.0
2025-06-03 11:10:00,110.64,110.7,110.49,110.53,9827.0,110.64,110.7,110.49,110.53,9827.0
2025-06-03 11:20:00,110.56,110.64,110.52,110.58,7588.0,110.56,110.64,110.52,110.58,7588.0
2025-06-03 11:30:00,110.58,110.77,110.58,110.72,9816.0,110.58,110.77,110.58,110.72,9816.0
2025-06-03 11:40:00,110.67,110.81,110.62,110.72,6983.0,110.67,110.81,110.62,110.72,6983.0
2025-06-03 11:50:00,110.72,111.05,110.62,111.01,13463.0,110.72,111.05,110.62,111.01,13463.0
2025-06-03 12:00:00,111.05,111.1,110.97,110.97,14207.0,111.05,111.1,110.97,110.97,14207.0
2025-06-03 12:10:00,110.95,111.27,110.94,111.25,34400.0,110.95,111.27,110.94,111.25,34400.0
2025-06-03 12:20:00,111.25,111.28,111.16,111.24,11437.0,111.25,111.28,111.16,111.24,11437.0
2025-06-03 12:30:00,111.24,111.34,111.17,111.29,13239.0,111.24,111.34,111.17,111.29,13239.0
2025-06-03 12:40:00,111.28,111.4,111.27,111.32,12002.0,111.28,111.4,111.27,111.32,12002.0
2025-06-03 12:50:00,111.36,111.45,111.36,111.39,14897.0,111.36,111.45,111.36,111.39,14897.0
2025-06-03 13:00:00,111.39,111.44,111.14,111.32,26496.0,111.39,111.44,111.14,111.32,26496.0
2025-06-03 13:10:00,111.32,111.51,111.31,111.5,18419.0,111.32,111.51,111.31,111.5,18419.0
2025-06-03 13:20:00,111.48,111.5,111.38,111.38,14739.0,111.48,111.5,111.38,111.38,14739.0
2025-06-03 13:30:00,111.39,111.5,111.29,111.33,12103.0,111.39,111.5,111.29,111.33,12103.0
2025-06-03 13:40:00,111.37,111.49,111.33,111.47,10334.0,111.37,111.49,111.33,111.47,10334.0
2025-06-03 13:50:00,111.44,111.44,111.2,111.29,11625.0,111.44,111.44,111.2,111.29,11625.0
2025-06-03 14:00:00,111.26,111.33,111.16,111.31,10221.0,111.26,111.33,111.16,111.31,10221.0
2025-06-03 14:10:00,111.31,111.35,111.14,111.23,12659.0,111.31,111.35,111.14,111.23,12659.0
2025-06-03 14:20:00,111.24,111.28,111.14,111.27,12093.0,111.24,111.28,111.14,111.27,12093.0
2025-06-03 14:30:00,111.27,111.38,111.24,111.3,13067.0,111.27,111.38,111.24,111.3,13067.0
2025-06-03 14:40:00,111.3,111.44,111.26,111.4,10569.0,111.3,111.44,111.26,111.4,10569.0
2025-06-03 14:50:00,111.4,111.4,111.16,111.21,15167.0,111.4,111.4,111.16,111.21,15167.0
2025-06-03 15:00:00,111.23,111.4,111.2,111.37,17354.0,111.23,111.4,111.2,111.37,17354.0
2025-06-03 15:10:00,111.37,111.37,111.26,111.35,24324.0,111.37,111.37,111.26,111.35,24324.0
2025-06-03 15:20:00,111.33,111.37,111.13,111.15,23888.0,111.33,111.37,111.13,111.15,23888.0
2025-06-03 15:30:00,111.16,111.4,111.12,111.33,29892.0,111.16,111.4,111.12,111.33,29892.0
2025-06-03 15:40:00,111.32,111.32,111.07,111.07,35325.0,111.32,111.32,111.07,111.07,35325.0
2025-06-03 15:50:00,111.07,111.47,111.04,111.39,170441.0,111.07,111.47,111.04,111.39,170441.0
2025-06-04 09:30:00,111.43,111.8,111.23,111.8,8783.0,111.43,111.8,111.23,111.8,8783.0
2025-06-04 09:40:00,111.59,111.7,111.41,111.61,3251.0,111.59,111.7,111.41,111.61,3251.0
2025-06-04 09:50:00,111.67,111.82,111.6,111.63,10776.0,111.67,111.82,111.6,111.63,10776.0
2025-06-04 10:00:00,111.62,111.91,111.5,111.75,10527.0,111.62,111.91,111.5,111.75,10527.0
2025-06-04 10:10:00,111.66,111.74,111.41,111.51,5267.0,111.66,111.74,111.41,111.51,5267.0
2025-06-04 10:20:00,111.41,111.56,111.22,111.49,4309.0,111.41,111.56,111.22,111.49,4309.0
2025-06-04 10:30:00,111.52,111.67,111.52,111.56,5580.0,111.52,111.67,111.52,111.56,5580.0
2025-06-04 10:40:00,111.55,111.82,111.46,111.8,22615.0,111.55,111.82,111.46,111.8,22615.0
2025-06-04 10:50:00,111.8,111.83,111.55,111.76,13796.0,111.8,111.83,111.55,111.76,13796.0
2025-06-04 11:00:00,111.76,112.01,111.75,111.89,8046.0,111.76,112.01,111.75,111.89,8046.0
2025-06-04 11:10:00,111.96,112.1,111.92,112.01,9497.0,111.96,112.1,111.92,112.01,9497.0
2025-06-04 11:20:00,112.01,112.12,111.91,112.05,7641.0,112.01,112.12,111.91,112.05,7641.0
2025-06-04 11:30:00,112.0,112.02,111.94,111.98,4205.0,112.0,112.02,111.94,111.98,4205.0
2025-06-04 11:40:00,111.98,112.15,111.96,112.15,12197.0,111.98,112.15,111.96,112.15,12197.0
2025-06-04 11:50:00,112.18,112.21,112.07,112.08,6792.0,112.18,112.21,112.07,112.08,6792.0
2025-06-04 12:00:00,112.08,112.21,112.05,112.21,4792.0,112.08,112.21,112.05,112.21,4792.0
2025-06-04 12:10:00,112.21,112.23,111.97,112.08,13669.0,112.21,112.23,111.97,112.08,13669.0
2025-06-04 12:20:00,112.09,112.1,111.99,112.04,4184.0,112.09,112.1,111.99,112.04,4184.0
2025-06-04 12:30:00,112.04,112.17,112.03,112.09,4986.0,112.04,112.17,112.03,112.09,4986.0
2025-06-04 12:40:00,112.1,112.18,112.08,112.17,2633.0,112.1,112.18,112.08,112.17,2633.0
2025-06-04 12:50:00,112.21,112.23,112.16,112.16,5461.0,112.21,112.23,112.16,112.16,5461.0
2025-06-04 13:00:00,112.18,112.3,112.18,112.25,3865.0,112.18,112.3,112.18,112.25,3865.0
2025-06-04 13:10:00,112.26,112.41,112.26,112.41,4918.0,112.26,112.41,112.26,112.41,4918.0
2025-06-04 13:20:00,112.37,112.42,112.36,112.4,3567.0,112.37,112.42,112.36,112.4,3567.0
2025-06-04 13:30:00,112.43,112.46,112.37,112.46,9250.0,112.43,112.46,112.37,112.46,9250.0
2025-06-04 13:40:00,112.47,112.5,112.38,112.5,5807.0,112.47,112.5,112.38,112.5,5807.0
2025-06-04 13:50:00,112.49,112.52,112.43,112.44,4359.0,112.49,112.52,112.43,112.44,4359.0
2025-06-04 14:00:00,112.45,112.5,112.23,112.25,6739.0,112.45,112.5,112.23,112.25,6739.0
2025-06-04 14:10:00,112.28,112.32,112.24,112.32,4633.0,112.28,112.32,112.24,112.32,4633.0
2025-06-04 14:20:00,112.35,112.35,112.15,112.16,8266.0,112.35,112.35,112.15,112.16,8266.0
2025-06-04 14:30:00,112.17,112.21,112.04,112.07,6728.0,112.17,112.21,112.04,112.07,6728.0
2025-06-04 14:40:00,112.04,112.13,112.03,112.11,9377.0,112.04,112.13,112.03,112.11,9377.0
2025-06-04 14:50:00,112.08,112.09,112.03,112.07,4142.0,112.08,112.09,112.03,112.07,4142.0
2025-06-04 15:00:00,112.07,112.18,112.03,112.18,11402.0,112.07,112.18,112.03,112.18,11402.0
2025-06-04 15:10:00,112.18,112.21,112.16,112.16,20485.0,112.18,112.21,112.16,112.16,20485.0
2025-06-04 15:20:00,112.19,112.26,112.17,112.21,11996.0,112.19,112.26,112.17,112.21,11996.0
2025-06-04 15:30:00,112.21,112.25,112.16,112.16,15697.0,112.21,112.25,112.16,112.16,15697.0
2025-06-04 15:40:00,112.13,112.14,112.03,112.04,25659.0,112.13,112.14,112.03,112.04,25659.0
2025-06-04 15:50:00,111.99,112.12,111.86,111.95,174628.0,111.99,112.12,111.86,111.95,174628.0
2025-06-05 09:30:00,112.41,112.41,111.97,112.07,18245.0,112.41,112.41,111.97,112.07,18245.0
2025-06-05 09:40:00,112.07,112.11,111.7,111.96,22163.0,112.07,112.11,111.7,111.96,22163.0
2025-06-05 09:50:00,111.96,111.96,111.23,111.25,8669.0,111.96,111.96,111.23,111.25,8669.0
2025-06-05 10:00:00,111.21,111.62,111.11,111.37,24044.0,111.21,111.62,111.11,111.37,24044.0
2025-06-05 10:10:00,111.34,111.52,111.3,111.3,14796.0,111.34,111.52,111.3,111.3,14796.0
2025-06-05 10:20:00,111.3,111.66,111.3,111.65,5615.0,111.3,111.66,111.3,111.65,5615.0
2025-06-05 10:30:00,111.7,111.7,110.99,111.38,25271.0,111.7,111.7,110.99,111.38,25271.0
2025-06-05 10:40:00,111.24,111.48,111.2,111.37,7846.0,111.24,111.48,111.2,111.37,7846.0
2025-06-05 10:50:00,111.37,111.42,111.17,111.41,6023.0,111.37,111.42,111.17,111.41,6023.0
2025-06-05 11:00:00,111.43,111.65,111.43,111.55,6009.0,111.43,111.65,111.43,111.55,6009.0
2025-06-05 11:10:00,111.57,111.69,111.48,111.67,5774.0,111.57,111.69,111.48,111.67,5774.0
2025-06-05 11:20:00,111.65,111.79,111.62,111.79,4378.0,111.65,111.79,111.62,111.79,4378.0
2025-06-05 11:30:00,111.73,111.99,111.73,111.96,9254.0,111.73,111.99,111.73,111.96,9254.0
2025-06-05 11:40:00,111.98,112.16,111.94,112.13,18090.0,111.98,112.16,111.94,112.13,18090.0
2025-06-05 11:50:00,112.13,112.4,112.12,112.39,11366.0,112.13,112.4,112.12,112.39,11366.0
2025-06-05 12:00:00,112.34,112.5,112.25,112.31,40871.0,112.34,112.5,112.25,112.31,40871.0
2025-06-05 12:10:00,112.29,112.33,112.06,112.17,20478.0,112.29,112.33,112.06,112.17,20478.0
2025-06-05 12:20:00,112.18,112.37,112.14,112.37,12836.0,112.18,112.37,112.14,112.37,12836.0
2025-06-05 12:30:00,112.38,112.51,112.24,112.27,14094.0,112.38,112.51,112.24,112.27,14094.0
2025-06-05 12:40:00,112.24,112.31,111.86,111.92,10677.0,112.24,112.31,111.86,111.92,10677.0
2025-06-05 12:50:00,111.94,111.96,111.73,111.85,10136.0,111.94,111.96,111.73,111.85,10136.0
2025-06-05 13:00:00,111.85,111.95,111.79,111.9,7986.0,111.85,111.95,111.79,111.9,7986.0
2025-06-05 13:10:00,111.91,111.98,111.85,111.88,12395.0,111.91,111.98,111.85,111.88,12395.0
2025-06-05 13:20:00,111.95,112.11,111.95,112.06,11279.0,111.95,112.11,111.95,112.06,11279.0
2025-06-05 13:30:00,112.08,112.14,111.99,112.02,12271.0,112.08,112.14,111.99,112.02,12271.0
2025-06-05 13:40:00,111.98,112.04,111.92,112.01,9642.0,111.98,112.04,111.92,112.01,9642.0
2025-06-05 13:50:00,111.98,111.99,111.83,111.89,6726.0,111.98,111.99,111.83,111.89,6726.0
2025-06-05 14:00:00,111.84,111.87,111.59,111.6,11925.0,111.84,111.87,111.59,111.6,11925.0
2025-06-05 14:10:00,111.59,111.63,111.36,111.63,8785.0,111.59,111.63,111.36,111.63,8785.0
2025-06-05 14:20:00,111.62,111.74,111.62,111.7,2694.0,111.62,111.74,111.62,111.7,2694.0
2025-06-05 14:30:00,111.72,111.89,111.69,111.87,13214.0,111.72,111.89,111.69,111.87,13214.0
2025-06-05 14:40:00,111.82,111.84,111.7,111.73,6229.0,111.82,111.84,111.7,111.73,6229.0
2025-06-05 14:50:00,111.75,111.8,111.7,111.71,7550.0,111.75,111.8,111.7,111.71,7550.0
2025-06-05 15:00:00,111.74,111.8,111.62,111.71,13436.0,111.74,111.8,111.62,111.71,13436.0
2025-06-05 15:10:00,111.7,111.71,111.06,111.15,12720.0,111.7,111.71,111.06,111.15,12720.0
2025-06-05 15:20:00,111.16,111.27,110.99,111.22,12400.0,111.16,111.27,110.99,111.22,12400.0
2025-06-05 15:30:00,111.31,111.52,111.21,111.47,25407.0,111.31,111.52,111.21,111.47,25407.0
2025-06-05 15:40:00,111.49,111.53,111.3,111.42,25453.0,111.49,111.53,111.3,111.42,25453.0
2025-06-05 15:50:00,111.39,111.45,111.16,111.34,197821.0,111.39,111.45,111.16,111.34,197821.0
2025-06-06 09:30:00,112.39,113.79,112.02,113.45,37058.0,112.39,113.79,112.02,113.45,37058.0
2025-06-06 09:40:00,113.2,113.45,112.66,112.67,57607.0,113.2,113.45,112.66,112.67,57607.0
2025-06-06 09:50:00,112.68,112.87,112.51,112.87,15565.0,112.68,112.87,112.51,112.87,15565.0
2025-06-06 10:00:00,112.88,112.88,112.63,112.65,11990.0,112.88,112.88,112.63,112.65,11990.0
2025-06-06 10:10:00,112.58,112.89,112.39,112.87,33623.0,112.58,112.89,112.39,112.87,33623.0
2025-06-06 10:20:00,112.87,113.04,112.73,112.81,19166.0,112.87,113.04,112.73,112.81,19166.0
2025-06-06 10:30:00,112.87,112.93,112.72,112.86,8364.0,112.87,112.93,112.72,112.86,8364.0
2025-06-06 10:40:00,112.82,112.88,112.62,112.88,16063.0,112.82,112.88,112.62,112.88,16063.0
2025-06-06 10:50:00,112.84,112.87,112.67,112.68,9635.0,112.84,112.87,112.67,112.68,9635.0
2025-06-06 11:00:00,112.65,113.05,112.64,113.05,5922.0,112.65,113.05,112.64,113.05,5922.0
2025-06-06 11:10:00,113.05,113.06,112.57,112.59,24278.0,113.05,113.06,112.57,112.59,24278.0
2025-06-06 11:20:00,112.59,112.69,112.46,112.69,17839.0,112.59,112.69,112.46,112.69,17839.0
2025-06-06 11:30:00,112.74,112.8,112.63,112.64,16563.0,112.74,112.8,112.63,112.64,16563.0
2025-06-06 11:40:00,112.6,112.91,112.59,112.91,5490.0,112.6,112.91,112.59,112.91,5490.0
2025-06-06 11:50:00,112.96,112.96,112.78,112.9,8448.0,112.96,112.96,112.78,112.9,8448.0
2025-06-06 12:00:00,112.96,112.99,112.9,112.95,6190.0,112.96,112.99,112.9,112.95,6190.0
2025-06-06 12:10:00,112.94,113.0,112.83,112.93,10653.0,112.94,113.0,112.83,112.93,10653.0
2025-06-06 12:20:00,112.97,113.19,112.92,113.04,12083.0,112.97,113.19,112.92,113.04,12083.0
2025-06-06 12:30:00,113.03,113.16,112.92,112.93,16377.0,113.03,113.16,112.92,112.93,16377.0
2025-06-06 12:40:00,112.92,112.92,112.73,112.85,3266.0,112.92,112.92,112.73,112.85,3266.0
2025-06-06 12:50:00,112.9,112.9,112.58,112.59,4326.0,112.9,112.9,112.58,112.59,4326.0
2025-06-06 13:00:00,112.59,112.64,112.39,112.45,5705.0,112.59,112.64,112.39,112.45,5705.0
2025-06-06 13:10:00,112.39,112.5,112.38,112.5,5102.0,112.39,112.5,112.38,112.5,5102.0
2025-06-06 13:20:00,112.51,112.51,112.39,112.5,6325.0,112.51,112.51,112.39,112.5,6325.0
2025-06-06 13:30:00,112.48,112.6,112.45,112.47,8414.0,112.48,112.6,112.45,112.47,8414.0
2025-06-06 13:40:00,112.47,112.57,112.42,112.56,3353.0,112.47,112.57,112.42,112.56,3353.0
2025-06-06 13:50:00,112.57,112.62,112.43,112.45,8215.0,112.57,112.62,112.43,112.45,8215.0
2025-06-06 14:00:00,112.52,112.66,112.52,112.62,5152.0,112.52,112.66,112.52,112.62,5152.0
2025-06-06 14:10:00,112.62,112.69,112.55,112.66,7602.0,112.62,112.69,112.55,112.66,7602.0
2025-06-06 14:20:00,112.69,112.74,112.56,112.6,6659.0,112.69,112.74,112.56,112.6,6659.0
2025-06-06 14:30:00,112.56,112.71,112.56,112.67,7786.0,112.56,112.71,112.56,112.67,7786.0
2025-06-06 14:40:00,112.67,112.67,112.46,112.46,5883.0,112.67,112.67,112.46,112.46,5883.0
2025-06-06 14:50:00,112.45,112.55,112.45,112.5,5852.0,112.45,112.55,112.45,112.5,5852.0
2025-06-06 15:00:00,112.52,112.69,112.5,112.61,9654.0,112.52,112.69,112.5,112.61,9654.0
2025-06-06 15:10:00,112.59,112.69,112.57,112.66,6117.0,112.59,112.69,112.57,112.66,6117.0
2025-06-06 15:20:00,112.63,112.68,112.59,112.59,7309.0,112.63,112.68,112.59,112.59,7309.0
2025-06-06 15:30:00,112.62,112.68,112.57,112.57,11232.0,112.62,112.68,112.57,112.57,11232.0
2025-06-06 15:40:00,112.59,112.64,112.48,112.51,13850.0,112.59,112.64,112.48,112.51,13850.0
2025-06-06 15:50:00,112.46,112.73,112.46,112.63,69010.0,112.46,112.73,112.46,112.63,69010.0
2025-06-09 09:30:00,113.26,114.02,113.13,113.65,21027.0,113.26,114.02,113.13,113.65,21027.0
2025-06-09 09:40:00,113.78,113.82,113.52,113.62,46123.0,113.78,113.82,113.52,113.62,46123.0
2025-06-09 09:50:00,113.58,113.71,113.23,113.62,30247.0,113.58,113.71,113.23,113.62,30247.0
2025-06-09 10:00:00,113.57,113.92,113.54,113.59,24602.0,113.57,113.92,113.54,113.59,24602.0
2025-06-09 10:10:00,113.59,113.78,113.44,113.48,10721.0,113.59,113.78,113.44,113.48,10721.0
2025-06-09 10:20:00,113.48,113.71,113.47,113.49,13530.0,113.48,113.71,113.47,113.49,13530.0
2025-06-09 10:30:00,113.48,113.64,113.47,113.48,12494.0,113.48,113.64,113.47,113.48,12494.0
2025-06-09 10:40:00,113.51,113.51,113.0,113.03,12025.0,113.51,113.51,113.0,113.03,12025.0
2025-06-09 10:50:00,112.99,113.35,112.98,113.35,8346.0,112.99,113.35,112.98,113.35,8346.0
2025-06-09 11:00:00,113.35,113.41,113.26,113.29,6098.0,113.35,113.41,113.26,113.29,6098.0
2025-06-09 11:10:00,113.26,113.4,113.26,113.3,4056.0,113.26,113.4,113.26,113.3,4056.0
2025-06-09 11:20:00,113.32,113.35,113.19,113.27,8645.0,113.32,113.35,113.19,113.27,8645.0
2025-06-09 11:30:00,113.28,113.43,113.28,113.4,5222.0,113.28,113.43,113.28,113.4,5222.0
2025-06-09 11:40:00,113.42,113.59,113.42,113.56,5811.0,113.42,113.59,113.42,113.56,5811.0
2025-06-09 11:50:00,113.57,113.59,113.38,113.39,7797.0,113.57,113.59,113.38,113.39,7797.0
2025-06-09 12:00:00,113.36,113.57,113.34,113.48,6990.0,113.36,113.57,113.34,113.48,6990.0
2025-06-09 12:10:00,113.47,113.55,113.46,113.55,4617.0,113.47,113.55,113.46,113.55,4617.0
2025-06-09 12:20:00,113.55,113.55,113.44,113.55,6197.0,113.55,113.55,113.44,113.55,6197.0
2025-06-09 12:30:00,113.6,113.78,113.58,113.77,8281.0,113.6,113.78,113.58,113.77,8281.0
2025-06-09 12:40:00,113.78,113.87,113.77,113.85,8889.0,113.78,113.87,113.77,113.85,8889.0
2025-06-09 12:50:00,113.85,113.94,113.84,113.91,4365.0,113.85,113.94,113.84,113.91,4365.0
2025-06-09 13:00:00,113.92,113.96,113.88,113.88,3233.0,113.92,113.96,113.88,113.88,3233.0
2025-06-09 13:10:00,113.89,114.14,113.87,114.13,7109.0,113.89,114.14,113.87,114.13,7109.0
2025-06-09 13:20:00,114.15,114.27,114.15,114.22,6202.0,114.15,114.27,114.15,114.22,6202.0
2025-06-09 13:30:00,114.24,114.29,114.18,114.2,5096.0,114.24,114.29,114.18,114.2,5096.0
2025-06-09 13:40:00,114.15,114.21,114.12,114.19,4923.0,114.15,114.21,114.12,114.19,4923.0
2025-06-09 13:50:00,114.21,114.31,114.16,114.31,7453.0,114.21,114.31,114.16,114.31,7453.0
2025-06-09 14:00:00,114.29,114.31,114.04,114.07,16757.0,114.29,114.31,114.04,114.07,16757.0
2025-06-09 14:10:00,114.11,114.24,114.1,114.24,5164.0,114.11,114.24,114.1,114.24,5164.0
2025-06-09 14:20:00,114.24,114.24,114.1,114.1,4752.0,114.24,114.24,114.1,114.1,4752.0
2025-06-09 14:30:00,114.11,114.14,113.97,113.97,6613.0,114.11,114.14,113.97,113.97,6613.0
2025-06-09 14:40:00,113.97,114.03,113.96,114.02,13585.0,113.97,114.03,113.96,114.02,13585.0
2025-06-09 14:50:00,114.02,114.17,114.0,114.11,16782.0,114.02,114.17,114.0,114.11,16782.0
2025-06-09 15:00:00,114.12,114.32,114.12,114.27,18202.0,114.12,114.32,114.12,114.27,18202.0
2025-06-09 15:10:00,114.26,114.26,114.02,114.07,11787.0,114.26,114.26,114.02,114.07,11787.0
2025-06-09 15:20:00,114.04,114.04,113.8,113.89,37431.0,114.04,114.04,113.8,113.89,37431.0
2025-06-09 15:30:00,113.84,113.86,113.69,113.72,17084.0,113.84,113.86,113.69,113.72,17084.0
2025-06-09 15:40:00,113.71,113.78,113.65,113.78,24163.0,113.71,113.78,113.65,113.78,24163.0
2025-06-09 15:50:00,113.78,113.78,113.44,113.47,134509.0,113.78,113.78,113.44,113.47,134509.0
2025-06-10 09:30:00,113.97,114.69,113.72,113.73,31345.0,113.97,114.69,113.72,113.73,31345.0
2025-06-10 09:40:00,113.76,113.86,113.41,113.68,6784.0,113.76,113.86,113.41,113.68,6784.0
2025-06-10 09:50:00,113.68,114.28,113.67,114.25,7698.0,113.68,114.28,113.67,114.25,7698.0
2025-06-10 10:00:00,114.23,114.47,114.11,114.26,29010.0,114.23,114.47,114.11,114.26,29010.0
2025-06-10 10:10:00,114.33,114.61,114.22,114.37,23405.0,114.33,114.61,114.22,114.37,23405.0
2025-06-10 10:20:00,114.25,114.71,114.15,114.64,6718.0,114.25,114.71,114.15,114.64,6718.0
2025-06-10 10:30:00,114.64,114.92,114.56,114.92,16705.0,114.64,114.92,114.56,114.92,16705.0
2025-06-10 10:40:00,114.92,115.22,114.81,115.16,11966.0,114.92,115.22,114.81,115.16,11966.0
2025-06-10 10:50:00,115.24,115.54,115.19,115.34,13589.0,115.24,115.54,115.19,115.34,13589.0
2025-06-10 11:00:00,115.38,115.5,115.2,115.24,16845.0,115.38,115.5,115.2,115.24,16845.0
2025-06-10 11:10:00,115.24,115.35,114.91,115.04,28618.0,115.24,115.35,114.91,115.04,28618.0
2025-06-10 11:20:00,115.04,115.35,114.97,115.31,7114.0,115.04,115.35,114.97,115.31,7114.0
2025-06-10 11:30:00,115.33,115.33,115.07,115.12,10872.0,115.33,115.33,115.07,115.12,10872.0
2025-06-10 11:40:00,115.06,115.12,114.98,115.02,3992.0,115.06,115.12,114.98,115.02,3992.0
2025-06-10 11:50:00,115.01,115.07,114.9,114.99,8312.0,115.01,115.07,114.9,114.99,8312.0
2025-06-10 12:00:00,115.05,115.1,114.91,114.91,6558.0,115.05,115.1,114.91,114.91,6558.0
2025-06-10 12:10:00,114.89,115.0,114.83,114.96,13848.0,114.89,115.0,114.83,114.96,13848.0
2025-06-10 12:20:00,114.91,114.91,114.7,114.7,6018.0,114.91,114.91,114.7,114.7,6018.0
2025-06-10 12:30:00,114.75,114.86,114.71,114.85,15284.0,114.75,114.86,114.71,114.85,15284.0
2025-06-10 12:40:00,114.84,114.95,114.77,114.94,5194.0,114.84,114.95,114.77,114.94,5194.0
2025-06-10 12:50:00,114.95,115.2,114.94,115.19,26460.0,114.95,115.2,114.94,115.19,26460.0
2025-06-10 13:00:00,115.2,115.21,115.01,115.17,53915.0,115.2,115.21,115.01,115.17,53915.0
2025-06-10 13:10:00,115.17,115.57,115.17,115.22,29124.0,115.17,115.57,115.17,115.22,29124.0
2025-06-10 13:20:00,115.22,115.31,115.19,115.27,12029.0,115.22,115.31,115.19,115.27,12029.0
2025-06-10 13:30:00,115.28,115.45,115.27,115.35,11413.0,115.28,115.45,115.27,115.35,11413.0
2025-06-10 13:40:00,115.32,115.32,115.15,115.15,8139.0,115.32,115.32,115.15,115.15,8139.0
2025-06-10 13:50:00,115.17,115.19,115.12,115.16,8172.0,115.17,115.19,115.12,115.16,8172.0
2025-06-10 14:00:00,115.16,115.16,114.77,114.78,19169.0,115.16,115.16,114.77,114.78,19169.0
2025-06-10 14:10:00,114.8,114.81,114.72,114.75,13519.0,114.8,114.81,114.72,114.75,13519.0
2025-06-10 14:20:00,114.75,114.78,114.64,114.68,10931.0,114.75,114.78,114.64,114.68,10931.0
2025-06-10 14:30:00,114.7,114.85,114.67,114.84,9261.0,114.7,114.85,114.67,114.84,9261.0
2025-06-10 14:40:00,114.83,114.88,114.73,114.88,9974.0,114.83,114.88,114.73,114.88,9974.0
2025-06-10 14:50:00,114.86,115.07,114.85,115.04,15665.0,114.86,115.07,114.85,115.04,15665.0
2025-06-10 15:00:00,115.06,115.15,114.98,115.04,17131.0,115.06,115.15,114.98,115.04,17131.0
2025-06-10 15:10:00,115.04,115.06,114.92,114.94,21430.0,115.04,115.06,114.92,114.94,21430.0
2025-06-10 15:20:00,114.96,115.05,114.92,114.92,16070.0,114.96,115.05,114.92,114.92,16070.0
2025-06-10 15:30:00,114.92,115.09,114.85,115.01,25955.0,114.92,115.09,114.85,115.01,25955.0
2025-06-10 15:40:00,115.01,115.25,114.96,115.07,48322.0,115.01,115.25,114.96,115.07,48322.0
2025-06-10 15:50:00,115.09,115.28,115.04,115.07,163563.0,115.09,115.28,115.04,115.07,163563.0
2025-06-11 09:30:00,115.24,115.24,114.38,114.56,14199.0,115.24,115.24,114.38,114.56,14199.0
2025-06-11 09:40:00,114.77,115.18,114.56,115.04,7681.0,114.77,115.18,114.56,115.04,7681.0
2025-06-11 09:50:00,115.01,115.2,114.69,115.09,14855.0,115.01,115.2,114.69,115.09,14855.0
2025-06-11 10:00:00,115.02,115.05,114.38,114.67,21491.0,115.02,115.05,114.38,114.67,21491.0
2025-06-11 10:10:00,114.7,114.71,114.47,114.65,8912.0,114.7,114.71,114.47,114.65,8912.0
2025-06-11 10:20:00,114.69,114.87,114.62,114.82,11043.0,114.69,114.87,114.62,114.82,11043.0
2025-06-11 10:30:00,114.9,115.04,114.77,114.84,22056.0,114.9,115.04,114.77,114.84,22056.0
2025-06-11 10:40:00,114.84,114.84,114.55,114.73,11812.0,114.84,114.84,114.55,114.73,11812.0
2025-06-11 10:50:00,114.72,114.77,114.54,114.55,7552.0,114.72,114.77,114.54,114.55,7552.0
2025-06-11 11:00:00,114.58,114.77,114.53,114.55,15464.0,114.58,114.77,114.53,114.55,15464.0
2025-06-11 11:10:00,114.52,114.65,114.49,114.64,9438.0,114.52,114.65,114.49,114.64,9438.0
2025-06-11 11:20:00,114.59,114.65,114.47,114.47,14842.0,114.59,114.65,114.47,114.47,14842.0
2025-06-11 11:30:00,114.47,114.48,114.25,114.25,9619.0,114.47,114.48,114.25,114.25,9619.0
2025-06-11 11:40:00,114.24,114.35,114.2,114.27,8176.0,114.24,114.35,114.2,114.27,8176.0
2025-06-11 11:50:00,114.33,114.52,114.3,114.43,7192.0,114.33,114.52,114.3,114.43,7192.0
2025-06-11 12:00:00,114.43,114.51,114.2,114.26,17508.0,114.43,114.51,114.2,114.26,17508.0
2025-06-11 12:10:00,114.23,114.31,114.03,114.04,13124.0,114.23,114.31,114.03,114.04,13124.0
2025-06-11 12:20:00,114.03,114.21,113.97,114.19,6121.0,114.03,114.21,113.97,114.19,6121.0
2025-06-11 12:30:00,114.21,114.29,114.03,114.08,8520.0,114.21,114.29,114.03,114.08,8520.0
2025-06-11 12:40:00,114.06,114.3,114.04,114.3,5328.0,114.06,114.3,114.04,114.3,5328.0
2025-06-11 12:50:00,114.3,114.32,114.23,114.28,11335.0,114.3,114.32,114.23,114.28,11335.0
2025-06-11 13:00:00,114.25,114.39,114.24,114.36,9563.0,114.25,114.39,114.24,114.36,9563.0
2025-06-11 13:10:00,114.38,114.39,114.25,114.32,8238.0,114.38,114.39,114.25,114.32,8238.0
2025-06-11 13:20:00,114.31,114.52,114.31,114.51,5108.0,114.31,114.52,114.31,114.51,5108.0
2025-06-11 13:30:00,114.51,114.6,114.46,114.54,18881.0,114.51,114.6,114.46,114.54,18881.0
2025-06-11 13:40:00,114.56,114.63,114.46,114.53,14181.0,114.56,114.63,114.46,114.53,14181.0
2025-06-11 13:50:00,114.49,114.52,114.43,114.44,8439.0,114.49,114.52,114.43,114.44,8439.0
2025-06-11 14:00:00,114.38,114.45,113.82,113.97,9921.0,114.38,114.45,113.82,113.97,9921.0
2025-06-11 14:10:00,113.97,113.98,113.42,113.55,10646.0,113.97,113.98,113.42,113.55,10646.0
2025-06-11 14:20:00,113.58,113.7,113.52,113.52,10324.0,113.58,113.7,113.52,113.52,10324.0
2025-06-11 14:30:00,113.5,113.65,113.4,113.57,10236.0,113.5,113.65,113.4,113.57,10236.0
2025-06-11 14:40:00,113.55,113.61,113.47,113.58,12124.0,113.55,113.61,113.47,113.58,12124.0
2025-06-11 14:50:00,113.56,113.56,113.21,113.22,19235.0,113.56,113.56,113.21,113.22,19235.0
2025-06-11 15:00:00,113.22,113.31,113.02,113.2,16690.0,113.22,113.31,113.02,113.2,16690.0
2025-06-11 15:10:00,113.22,113.33,113.08,113.1,22078.0,113.22,113.33,113.08,113.1,22078.0
2025-06-11 15:20:00,113.1,113.29,113.09,113.11,36016.0,113.1,113.29,113.09,113.11,36016.0
2025-06-11 15:30:00,113.11,113.15,112.97,113.09,33656.0,113.11,113.15,112.97,113.09,33656.0
2025-06-11 15:40:00,113.07,113.18,112.95,113.01,34763.0,113.07,113.18,112.95,113.01,34763.0
2025-06-11 15:50:00,112.98,113.25,112.94,113.04,152671.0,112.98,113.25,112.94,113.04,152671.0
2025-06-12 09:30:00,112.04,112.07,111.51,111.97,25536.0,112.04,112.07,111.51,111.97,25536.0
2025-06-12 09:40:00,111.85,112.16,111.79,112.14,9798.0,111.85,112.16,111.79,112.14,9798.0
2025-06-12 09:50:00,112.16,112.4,112.12,112.3,10659.0,112.16,112.4,112.12,112.3,10659.0
2025-06-12 10:00:00,112.36,112.51,112.06,112.17,29472.0,112.36,112.51,112.06,112.17,29472.0
2025-06-12 10:10:00,112.13,112.37,111.93,112.32,12191.0,112.13,112.37,111.93,112.32,12191.0
2025-06-12 10:20:00,112.33,112.52,112.22,112.42,20722.0,112.33,112.52,112.22,112.42,20722.0
2025-06-12 10:30:00,112.48,112.52,112.38,112.44,12743.0,112.48,112.52,112.38,112.44,12743.0
2025-06-12 10:40:00,112.45,112.48,112.31,112.43,5540.0,112.45,112.48,112.31,112.43,5540.0
2025-06-12 10:50:00,112.4,112.51,112.18,112.2,25637.0,112.4,112.51,112.18,112.2,25637.0
2025-06-12 11:00:00,112.2,112.24,112.12,112.18,12887.0,112.2,112.24,112.12,112.18,12887.0
2025-06-12 11:10:00,112.15,112.18,111.96,112.07,41435.0,112.15,112.18,111.96,112.07,41435.0
2025-06-12 11:20:00,112.11,112.11,111.74,111.93,11519.0,112.11,112.11,111.74,111.93,11519.0
2025-06-12 11:30:00,111.95,112.05,111.85,111.87,9167.0,111.95,112.05,111.85,111.87,9167.0
2025-06-12 11:40:00,111.87,111.93,111.79,111.91,4589.0,111.87,111.93,111.79,111.91,4589.0
2025-06-12 11:50:00,111.9,111.94,111.76,111.91,6894.0,111.9,111.94,111.76,111.91,6894.0
2025-06-12 12:00:00,111.95,112.05,111.84,112.05,14763.0,111.95,112.05,111.84,112.05,14763.0
2025-06-12 12:10:00,112.05,112.13,111.94,111.97,10523.0,112.05,112.13,111.94,111.97,10523.0
2025-06-12 12:20:00,111.98,112.03,111.8,112.03,15127.0,111.98,112.03,111.8,112.03,15127.0
2025-06-12 12:30:00,112.01,112.2,111.84,112.19,12552.0,112.01,112.2,111.84,112.19,12552.0
2025-06-12 12:40:00,112.18,112.28,112.15,112.25,18366.0,112.18,112.28,112.15,112.25,18366.0
2025-06-12 12:50:00,112.28,112.3,112.15,112.26,6734.0,112.28,112.3,112.15,112.26,6734.0
2025-06-12 13:00:00,112.23,112.46,112.23,112.36,10325.0,112.23,112.46,112.23,112.36,10325.0
2025-06-12 13:10:00,112.34,112.43,112.32,112.39,8882.0,112.34,112.43,112.32,112.39,8882.0
2025-06-12 13:20:00,112.36,112.36,112.12,112.19,7007.0,112.36,112.36,112.12,112.19,7007.0
2025-06-12 13:30:00,112.17,112.36,112.17,112.35,4774.0,112.17,112.36,112.17,112.35,4774.0
2025-06-12 13:40:00,112.34,112.4,112.31,112.33,8861.0,112.34,112.4,112.31,112.33,8861.0
2025-06-12 13:50:00,112.36,112.4,112.29,112.3,4937.0,112.36,112.4,112.29,112.3,4937.0
2025-06-12 14:00:00,112.28,112.36,112.23,112.24,7754.0,112.28,112.36,112.23,112.24,7754.0
2025-06-12 14:10:00,112.23,112.24,112.16,112.17,7279.0,112.23,112.24,112.16,112.17,7279.0
2025-06-12 14:20:00,112.17,112.19,112.0,112.07,9993.0,112.17,112.19,112.0,112.07,9993.0
2025-06-12 14:30:00,112.06,112.14,112.01,112.05,10976.0,112.06,112.14,112.01,112.05,10976.0
2025-06-12 14:40:00,112.08,112.1,112.04,112.07,5985.0,112.08,112.1,112.04,112.07,5985.0
2025-06-12 14:50:00,112.07,112.12,112.0,112.12,15445.0,112.07,112.12,112.0,112.12,15445.0
2025-06-12 15:00:00,112.09,112.16,112.07,112.12,10786.0,112.09,112.16,112.07,112.12,10786.0
2025-06-12 15:10:00,112.11,112.11,111.96,111.98,15566.0,112.11,112.11,111.96,111.98,15566.0
2025-06-12 15:20:00,111.99,112.0,111.93,111.97,24366.0,111.99,112.0,111.93,111.97,24366.0
2025-06-12 15:30:00,111.97,112.09,111.96,112.01,47948.0,111.97,112.09,111.96,112.01,47948.0
2025-06-12 15:40:00,112.01,112.04,111.83,111.83,27328.0,112.01,112.04,111.83,111.83,27328.0
2025-06-12 15:50:00,111.86,112.08,111.82,112.05,122164.0,111.86,112.08,111.82,112.05,122164.0
2025-06-13 09:30:00,110.16,110.77,109.63,109.75,79534.0,110.16,110.77,109.63,109.75,79534.0
2025-06-13 09:40:00,109.91,110.05,108.58,108.7,57412.0,109.91,110.05,108.58,108.7,57412.0
2025-06-13 09:50:00,108.71,109.19,108.53,108.56,85009.0,108.71,109.19,108.53,108.56,85009.0
2025-06-13 10:00:00,108.57,109.01,108.51,108.78,39712.0,108.57,109.01,108.51,108.78,39712.0
2025-06-13 10:10:00,108.85,109.01,108.57,108.62,54749.0,108.85,109.01,108.57,108.62,54749.0
2025-06-13 10:20:00,108.6,108.76,108.13,108.18,23895.0,108.6,108.76,108.13,108.18,23895.0
2025-06-13 10:30:00,108.24,108.82,108.23,108.82,48531.0,108.24,108.82,108.23,108.82,48531.0
2025-06-13 10:40:00,108.79,108.95,108.46,108.61,33261.0,108.79,108.95,108.46,108.61,33261.0
2025-06-13 10:50:00,108.59,109.11,108.48,109.09,54979.0,108.59,109.11,108.48,109.09,54979.0
2025-06-13 11:00:00,109.09,109.19,108.69,109.01,43560.0,109.09,109.19,108.69,109.01,43560.0
2025-06-13 11:10:00,108.99,109.12,108.77,109.0,16105.0,108.99,109.12,108.77,109.0,16105.0
2025-06-13 11:20:00,109.07,109.17,108.94,109.04,18134.0,109.07,109.17,108.94,109.04,18134.0
2025-06-13 11:30:00,109.08,109.23,109.01,109.04,33478.0,109.08,109.23,109.01,109.04,33478.0
2025-06-13 11:40:00,109.06,109.41,109.01,109.3,25904.0,109.06,109.41,109.01,109.3,25904.0
2025-06-13 11:50:00,109.31,109.36,109.18,109.18,16161.0,109.31,109.36,109.18,109.18,16161.0
2025-06-13 12:00:00,109.16,109.2,108.91,109.18,64926.0,109.16,109.2,108.91,109.18,64926.0
2025-06-13 12:10:00,109.19,109.34,109.18,109.29,21888.0,109.19,109.34,109.18,109.29,21888.0
2025-06-13 12:20:00,109.29,109.29,108.94,108.94,6037.0,109.29,109.29,108.94,108.94,6037.0
2025-06-13 12:30:00,108.96,109.0,108.7,108.72,7837.0,108.96,109.0,108.7,108.72,7837.0
2025-06-13 12:40:00,108.69,108.69,108.3,108.32,13410.0,108.69,108.69,108.3,108.32,13410.0
2025-06-13 12:50:00,108.32,108.66,108.31,108.59,8279.0,108.32,108.66,108.31,108.59,8279.0
2025-06-13 13:00:00,108.59,108.59,108.14,108.16,14842.0,108.59,108.59,108.14,108.16,14842.0
2025-06-13 13:10:00,108.16,108.16,107.77,107.86,30495.0,108.16,108.16,107.77,107.86,30495.0
2025-06-13 13:20:00,107.86,108.02,107.49,107.54,18718.0,107.86,108.02,107.49,107.54,18718.0
2025-06-13 13:30:00,107.49,107.71,107.38,107.41,16197.0,107.49,107.71,107.38,107.41,16197.0
2025-06-13 13:40:00,107.42,107.58,107.24,107.56,21107.0,107.42,107.58,107.24,107.56,21107.0
2025-06-13 13:50:00,107.56,107.71,107.54,107.58,11639.0,107.56,107.71,107.54,107.58,11639.0
2025-06-13 14:00:00,107.56,107.66,107.22,107.28,12863.0,107.56,107.66,107.22,107.28,12863.0
2025-06-13 14:10:00,107.26,107.37,106.99,107.0,19178.0,107.26,107.37,106.99,107.0,19178.0
2025-06-13 14:20:00,107.06,107.06,106.63,106.63,38629.0,107.06,107.06,106.63,106.63,38629.0
2025-06-13 14:30:00,106.7,106.79,106.61,106.72,21664.0,106.7,106.79,106.61,106.72,21664.0
2025-06-13 14:40:00,106.61,106.83,106.59,106.75,9857.0,106.61,106.83,106.59,106.75,9857.0
2025-06-13 14:50:00,106.74,106.91,106.7,106.76,13258.0,106.74,106.91,106.7,106.76,13258.0
2025-06-13 15:00:00,106.75,106.84,106.6,106.73,12038.0,106.75,106.84,106.6,106.73,12038.0
2025-06-13 15:10:00,106.69,106.69,106.46,106.47,13626.0,106.69,106.69,106.46,106.47,13626.0
2025-06-13 15:20:00,106.43,106.44,106.14,106.22,19066.0,106.43,106.44,106.14,106.22,19066.0
2025-06-13 15:30:00,106.2,106.49,106.18,106.45,65267.0,106.2,106.49,106.18,106.45,65267.0
2025-06-13 15:40:00,106.41,106.44,106.08,106.21,51458.0,106.41,106.44,106.08,106.21,51458.0
2025-06-13 15:50:00,106.24,106.41,106.15,106.32,213677.0,106.24,106.41,106.15,106.32,213677.0
2025-06-16 09:30:00,108.09,109.04,107.82,107.83,106130.0,108.09,109.04,107.82,107.83,106130.0
2025-06-16 09:40:00,107.65,108.2,107.21,108.19,87695.0,107.65,108.2,107.21,108.19,87695.0
2025-06-16 09:50:00,108.08,108.62,107.95,108.32,20143.0,108.08,108.62,107.95,108.32,20143.0
2025-06-16 10:00:00,108.34,108.84,108.27,108.64,78619.0,108.34,108.84,108.27,108.64,78619.0
2025-06-16 10:10:00,108.61,108.87,108.47,108.87,19122.0,108.61,108.87,108.47,108.87,19122.0
2025-06-16 10:20:00,108.85,108.99,108.69,108.75,29165.0,108.85,108.99,108.69,108.75,29165.0
2025-06-16 10:30:00,108.75,108.83,108.55,108.56,15202.0,108.75,108.83,108.55,108.56,15202.0
2025-06-16 10:40:00,108.61,108.96,108.6,108.96,25480.0,108.61,108.96,108.6,108.96,25480.0
2025-06-16 10:50:00,108.99,109.03,108.81,108.84,6514.0,108.99,109.03,108.81,108.84,6514.0
2025-06-16 11:00:00,108.8,108.8,108.4,108.4,9243.0,108.8,108.8,108.4,108.4,9243.0
2025-06-16 11:10:00,108.4,108.4,108.22,108.27,26426.0,108.4,108.4,108.22,108.27,26426.0
2025-06-16 11:20:00,108.22,108.31,107.93,107.98,45344.0,108.22,108.31,107.93,107.98,45344.0
2025-06-16 11:30:00,107.98,108.18,107.98,108.06,37938.0,107.98,108.18,107.98,108.06,37938.0
2025-06-16 11:40:00,108.08,108.09,107.99,108.04,17942.0,108.08,108.09,107.99,108.04,17942.0
2025-06-16 11:50:00,108.06,108.09,107.89,107.94,23466.0,108.06,108.09,107.89,107.94,23466.0
2025-06-16 12:00:00,107.94,108.05,107.9,107.97,15699.0,107.94,108.05,107.9,107.97,15699.0
2025-06-16 12:10:00,107.98,108.23,107.97,108.23,9609.0,107.98,108.23,107.97,108.23,9609.0
2025-06-16 12:20:00,108.24,108.26,108.14,108.22,9185.0,108.24,108.26,108.14,108.22,9185.0
2025-06-16 12:30:00,108.2,108.29,108.18,108.27,5314.0,108.2,108.29,108.18,108.27,5314.0
2025-06-16 12:40:00,108.28,108.37,108.25,108.33,7650.0,108.28,108.37,108.25,108.33,7650.0
2025-06-16 12:50:00,108.33,108.52,108.3,108.35,9034.0,108.33,108.52,108.3,108.35,9034.0
2025-06-16 13:00:00,108.31,108.46,108.29,108.44,7747.0,108.31,108.46,108.29,108.44,7747.0
2025-06-16 13:10:00,108.46,108.53,108.38,108.53,9953.0,108.46,108.53,108.38,108.53,9953.0
2025-06-16 13:20:00,108.56,108.69,108.5,108.64,9488.0,108.56,108.69,108.5,108.64,9488.0
2025-06-16 13:30:00,108.66,108.77,108.65,108.65,8040.0,108.66,108.77,108.65,108.65,8040.0
2025-06-16 13:40:00,108.66,108.82,108.6,108.73,12461.0,108.66,108.82,108.6,108.73,12461.0
2025-06-16 13:50:00,108.71,108.74,108.49,108.5,7336.0,108.71,108.74,108.49,108.5,7336.0
2025-06-16 14:00:00,108.48,108.64,108.48,108.57,9883.0,108.48,108.64,108.48,108.57,9883.0
2025-06-16 14:10:00,108.57,108.58,108.45,108.48,20961.0,108.57,108.58,108.45,108.48,20961.0
2025-06-16 14:20:00,108.48,108.75,108.46,108.56,16146.0,108.48,108.75,108.46,108.56,16146.0
2025-06-16 14:30:00,108.56,108.65,108.5,108.6,9348.0,108.56,108.65,108.5,108.6,9348.0
2025-06-16 14:40:00,108.59,108.59,108.39,108.45,7998.0,108.59,108.59,108.39,108.45,7998.0
2025-06-16 14:50:00,108.43,108.57,108.43,108.51,18390.0,108.43,108.57,108.43,108.51,18390.0
2025-06-16 15:00:00,108.54,108.6,108.42,108.45,14684.0,108.54,108.6,108.42,108.45,14684.0
2025-06-16 15:10:00,108.44,108.59,108.38,108.54,23531.0,108.44,108.59,108.38,108.54,23531.0
2025-06-16 15:20:00,108.55,108.69,108.54,108.64,18362.0,108.55,108.69,108.54,108.64,18362.0
2025-06-16 15:30:00,108.64,108.78,108.61,108.74,21097.0,108.64,108.78,108.61,108.74,21097.0
2025-06-16 15:40:00,108.73,108.9,108.7,108.84,25656.0,108.73,108.9,108.7,108.84,25656.0
2025-06-16 15:50:00,108.81,109.08,108.8,109.05,174183.0,108.81,109.08,108.8,109.05,174183.0
2025-06-17 09:30:00,108.2,108.79,108.02,108.78,25381.0,108.2,108.79,108.02,108.78,25381.0
2025-06-17 09:40:00,108.78,108.92,108.26,108.33,40525.0,108.78,108.92,108.26,108.33,40525.0
2025-06-17 09:50:00,108.33,108.63,108.21,108.27,25352.0,108.33,108.63,108.21,108.27,25352.0
2025-06-17 10:00:00,108.3,108.68,108.17,108.65,29900.0,108.3,108.68,108.17,108.65,29900.0
2025-06-17 10:10:00,108.65,108.75,108.42,108.44,25226.0,108.65,108.75,108.42,108.44,25226.0
2025-06-17 10:20:00,108.43,108.64,108.43,108.55,6575.0,108.43,108.64,108.43,108.55,6575.0
2025-06-17 10:30:00,108.65,108.7,108.35,108.46,16539.0,108.65,108.7,108.35,108.46,16539.0
2025-06-17 10:40:00,108.46,108.46,108.08,108.2,25224.0,108.46,108.46,108.08,108.2,25224.0
2025-06-17 10:50:00,108.18,108.26,108.04,108.09,68713.0,108.18,108.26,108.04,108.09,68713.0
2025-06-17 11:00:00,108.05,108.25,107.97,108.24,9978.0,108.05,108.25,107.97,108.24,9978.0
2025-06-17 11:10:00,108.25,108.44,108.25,108.33,7352.0,108.25,108.44,108.25,108.33,7352.0
2025-06-17 11:20:00,108.33,108.37,108.15,108.3,8703.0,108.33,108.37,108.15,108.3,8703.0
2025-06-17 11:30:00,108.32,108.5,108.14,108.5,21684.0,108.32,108.5,108.14,108.5,21684.0
2025-06-17 11:40:00,108.52,108.69,108.51,108.63,7842.0,108.52,108.69,108.51,108.63,7842.0
2025-06-17 11:50:00,108.62,108.72,108.58,108.69,12913.0,108.62,108.72,108.58,108.69,12913.0
2025-06-17 12:00:00,108.7,108.89,108.61,108.67,13652.0,108.7,108.89,108.61,108.67,13652.0
2025-06-17 12:10:00,108.8,108.97,108.78,108.97,1612.0,108.8,108.97,108.78,108.97,1612.0
2025-06-17 12:20:00,108.93,108.99,108.82,108.91,9599.0,108.93,108.99,108.82,108.91,9599.0
2025-06-17 12:30:00,108.92,108.98,108.85,108.88,5558.0,108.92,108.98,108.85,108.88,5558.0
2025-06-17 12:40:00,108.87,108.9,108.75,108.79,11077.0,108.87,108.9,108.75,108.79,11077.0
2025-06-17 12:50:00,108.79,108.79,108.43,108.45,10057.0,108.79,108.79,108.43,108.45,10057.0
2025-06-17 13:00:00,108.45,108.51,108.38,108.47,10885.0,108.45,108.51,108.38,108.47,10885.0
2025-06-17 13:10:00,108.47,108.48,108.3,108.3,6195.0,108.47,108.48,108.3,108.3,6195.0
2025-06-17 13:20:00,108.26,108.33,108.14,108.14,15747.0,108.26,108.33,108.14,108.14,15747.0
2025-06-17 13:30:00,108.13,108.34,108.13,108.31,7467.0,108.13,108.34,108.13,108.31,7467.0
2025-06-17 13:40:00,108.31,108.36,108.0,108.05,9023.0,108.31,108.36,108.0,108.05,9023.0
2025-06-17 13:50:00,108.03,108.03,107.87,107.89,6732.0,108.03,108.03,107.87,107.89,6732.0
2025-06-17 14:00:00,107.82,107.82,107.57,107.57,8138.0,107.82,107.82,107.57,107.57,8138.0
2025-06-17 14:10:00,107.53,107.58,107.38,107.39,13631.0,107.53,107.58,107.38,107.39,13631.0
2025-06-17 14:20:00,107.44,107.44,107.32,107.37,6151.0,107.44,107.44,107.32,107.37,6151.0
2025-06-17 14:30:00,107.4,107.55,107.37,107.48,17803.0,107.4,107.55,107.37,107.48,17803.0
2025-06-17 14:40:00,107.43,107.57,107.39,107.43,9857.0,107.43,107.57,107.39,107.43,9857.0
2025-06-17 14:50:00,107.41,107.57,107.36,107.57,8300.0,107.41,107.57,107.36,107.57,8300.0
2025-06-17 15:00:00,107.55,107.58,107.24,107.31,9404.0,107.55,107.58,107.24,107.31,9404.0
2025-06-17 15:10:00,107.31,107.48,107.29,107.37,16509.0,107.31,107.48,107.29,107.37,16509.0
2025-06-17 15:20:00,107.35,107.53,107.35,107.45,8945.0,107.35,107.53,107.35,107.45,8945.0
2025-06-17 15:30:00,107.47,107.51,107.4,107.44,10407.0,107.47,107.51,107.4,107.44,10407.0
2025-06-17 15:40:00,107.42,107.62,107.29,107.53,31186.0,107.42,107.62,107.29,107.53,31186.0
2025-06-17 15:50:00,107.51,107.74,107.51,107.55,129192.0,107.51,107.74,107.51,107.55,129192.0
2025-06-18 09:30:00,107.27,107.75,107.17,107.57,15343.0,107.27,107.75,107.17,107.57,15343.0
2025-06-18 09:40:00,107.57,107.57,106.96,107.49,17336.0,107.57,107.57,106.96,107.49,17336.0
2025-06-18 09:50:00,107.4,107.71,107.4,107.67,7763.0,107.4,107.71,107.4,107.67,7763.0
2025-06-18 10:00:00,107.69,107.9,107.45,107.63,13886.0,107.69,107.9,107.45,107.63,13886.0
2025-06-18 10:10:00,107.71,108.33,107.65,108.22,38478.0,107.71,108.33,107.65,108.22,38478.0
2025-06-18 10:20:00,108.3,108.41,108.19,108.21,19362.0,108.3,108.41,108.19,108.21,19362.0
2025-06-18 10:30:00,108.21,108.23,108.03,108.09,12662.0,108.21,108.23,108.03,108.09,12662.0
2025-06-18 10:40:00,108.06,108.28,108.02,108.26,8180.0,108.06,108.28,108.02,108.26,8180.0
2025-06-18 10:50:00,108.26,108.34,108.14,108.33,9499.0,108.26,108.34,108.14,108.33,9499.0
2025-06-18 11:00:00,108.34,108.46,108.08,108.2,13501.0,108.34,108.46,108.08,108.2,13501.0
2025-06-18 11:10:00,108.21,108.29,108.05,108.29,4210.0,108.21,108.29,108.05,108.29,4210.0
2025-06-18 11:20:00,108.27,108.39,108.2,108.25,9290.0,108.27,108.39,108.2,108.25,9290.0
2025-06-18 11:30:00,108.29,108.3,108.11,108.14,10266.0,108.29,108.3,108.11,108.14,10266.0
2025-06-18 11:40:00,108.14,108.36,108.08,108.26,5786.0,108.14,108.36,108.08,108.26,5786.0
2025-06-18 11:50:00,108.31,108.36,108.01,108.06,7901.0,108.31,108.36,108.01,108.06,7901.0
2025-06-18 12:00:00,108.09,108.19,108.08,108.19,3348.0,108.09,108.19,108.08,108.19,3348.0
2025-06-18 12:10:00,108.2,108.21,108.06,108.08,9595.0,108.2,108.21,108.06,108.08,9595.0
2025-06-18 12:20:00,108.04,108.11,107.98,108.04,8383.0,108.04,108.11,107.98,108.04,8383.0
2025-06-18 12:30:00,108.05,108.07,107.99,108.01,5593.0,108.05,108.07,107.99,108.01,5593.0
2025-06-18 12:40:00,108.0,108.04,107.95,107.95,6323.0,108.0,108.04,107.95,107.95,6323.0
2025-06-18 12:50:00,107.96,108.0,107.82,107.86,5841.0,107.96,108.0,107.82,107.86,5841.0
2025-06-18 13:00:00,107.78,107.89,107.73,107.73,4690.0,107.78,107.89,107.73,107.73,4690.0
2025-06-18 13:10:00,107.71,107.77,107.63,107.64,13858.0,107.71,107.77,107.63,107.64,13858.0
2025-06-18 13:20:00,107.63,107.79,107.54,107.74,17126.0,107.63,107.79,107.54,107.74,17126.0
2025-06-18 13:30:00,107.75,107.9,107.63,107.84,33940.0,107.75,107.9,107.63,107.84,33940.0
2025-06-18 13:40:00,107.83,107.94,107.82,107.92,4190.0,107.83,107.94,107.82,107.92,4190.0
2025-06-18 13:50:00,107.92,108.04,107.91,108.0,7584.0,107.92,108.04,107.91,108.0,7584.0
2025-06-18 14:00:00,108.0,108.4,107.94,108.03,18600.0,108.0,108.4,107.94,108.03,18600.0
2025-06-18 14:10:00,108.01,108.21,107.94,108.12,11570.0,108.01,108.21,107.94,108.12,11570.0
2025-06-18 14:20:00,108.04,108.13,107.99,108.12,13750.0,108.04,108.13,107.99,108.12,13750.0
2025-06-18 14:30:00,108.15,108.36,108.06,108.34,13525.0,108.15,108.36,108.06,108.34,13525.0
2025-06-18 14:40:00,108.27,108.5,108.27,108.42,13257.0,108.27,108.5,108.27,108.42,13257.0
2025-06-18 14:50:00,108.37,108.37,107.74,107.79,24060.0,108.37,108.37,107.74,107.79,24060.0
2025-06-18 15:00:00,107.75,108.12,107.69,107.77,12709.0,107.75,108.12,107.69,107.77,12709.0
2025-06-18 15:10:00,107.77,108.06,107.75,107.99,22021.0,107.77,108.06,107.75,107.99,22021.0
2025-06-18 15:20:00,107.99,108.04,107.61,107.7,38391.0,107.99,108.04,107.61,107.7,38391.0
2025-06-18 15:30:00,107.68,108.08,107.65,108.03,45868.0,107.68,108.08,107.65,108.03,45868.0
2025-06-18 15:40:00,108.03,108.13,107.92,108.06,33298.0,108.03,108.13,107.92,108.06,33298.0
2025-06-18 15:50:00,108.04,108.26,107.99,108.25,237059.0,108.04,108.26,107.99,108.25,237059.0
2025-06-20 09:30:00,109.15,109.15,107.66,108.19,313786.0,109.15,109.15,107.66,108.19,313786.0
2025-06-20 09:40:00,108.59,109.13,108.59,108.82,11143.0,108.59,109.13,108.59,108.82,11143.0
2025-06-20 09:50:00,108.78,109.22,108.59,109.18,9037.0,108.78,109.22,108.59,109.18,9037.0
2025-06-20 10:00:00,109.13,109.18,108.7,108.74,22857.0,109.13,109.18,108.7,108.74,22857.0
2025-06-20 10:10:00,108.73,109.2,108.71,108.95,17834.0,108.73,109.2,108.71,108.95,17834.0
2025-06-20 10:20:00,109.02,109.15,108.82,108.98,11797.0,109.02,109.15,108.82,108.98,11797.0
2025-06-20 10:30:00,109.0,109.0,108.71,108.84,13540.0,109.0,109.0,108.71,108.84,13540.0
2025-06-20 10:40:00,108.91,108.96,108.47,108.56,29224.0,108.91,108.96,108.47,108.56,29224.0
2025-06-20 10:50:00,108.52,108.85,108.48,108.83,19935.0,108.52,108.85,108.48,108.83,19935.0
2025-06-20 11:00:00,108.75,108.83,108.55,108.59,16872.0,108.75,108.83,108.55,108.59,16872.0
2025-06-20 11:10:00,108.65,108.82,108.64,108.8,8640.0,108.65,108.82,108.64,108.8,8640.0
2025-06-20 11:20:00,108.79,108.91,108.68,108.76,13620.0,108.79,108.91,108.68,108.76,13620.0
2025-06-20 11:30:00,108.75,109.04,108.75,109.02,9647.0,108.75,109.04,108.75,109.02,9647.0
2025-06-20 11:40:00,108.98,109.07,108.9,108.91,13954.0,108.98,109.07,108.9,108.91,13954.0
2025-06-20 11:50:00,108.9,108.9,108.65,108.67,11418.0,108.9,108.9,108.65,108.67,11418.0
2025-06-20 12:00:00,108.67,108.8,108.56,108.73,9615.0,108.67,108.8,108.56,108.73,9615.0
2025-06-20 12:10:00,108.77,108.8,108.59,108.67,11417.0,108.77,108.8,108.59,108.67,11417.0
2025-06-20 12:20:00,108.67,108.85,108.56,108.7,7391.0,108.67,108.85,108.56,108.7,7391.0
2025-06-20 12:30:00,108.75,108.79,108.67,108.7,5780.0,108.75,108.79,108.67,108.7,5780.0
2025-06-20 12:40:00,108.7,108.71,108.54,108.54,10256.0,108.7,108.71,108.54,108.54,10256.0
2025-06-20 12:50:00,108.51,108.72,108.5,108.58,13435.0,108.51,108.72,108.5,108.58,13435.0
2025-06-20 13:00:00,108.52,108.73,108.5,108.51,6432.0,108.52,108.73,108.5,108.51,6432.0
2025-06-20 13:10:00,108.51,108.61,108.34,108.36,52199.0,108.51,108.61,108.34,108.36,52199.0
2025-06-20 13:20:00,108.39,108.44,108.28,108.32,11186.0,108.39,108.44,108.28,108.32,11186.0
2025-06-20 13:30:00,108.32,108.51,108.19,108.27,18294.0,108.32,108.51,108.19,108.27,18294.0
2025-06-20 13:40:00,108.27,108.45,108.24,108.29,19828.0,108.27,108.45,108.24,108.29,19828.0
2025-06-20 13:50:00,108.31,108.33,108.19,108.29,12615.0,108.31,108.33,108.19,108.29,12615.0
2025-06-20 14:00:00,108.3,108.31,108.18,108.23,20911.0,108.3,108.31,108.18,108.23,20911.0
2025-06-20 14:10:00,108.24,108.52,108.23,108.5,15029.0,108.24,108.52,108.23,108.5,15029.0
2025-06-20 14:20:00,108.48,108.53,108.39,108.4,9090.0,108.48,108.53,108.39,108.4,9090.0
2025-06-20 14:30:00,108.43,108.53,108.37,108.41,15318.0,108.43,108.53,108.37,108.41,15318.0
2025-06-20 14:40:00,108.4,108.56,108.4,108.53,17589.0,108.4,108.56,108.4,108.53,17589.0
2025-06-20 14:50:00,108.54,108.59,108.37,108.43,17834.0,108.54,108.59,108.37,108.43,17834.0
2025-06-20 15:00:00,108.37,108.53,108.36,108.41,17849.0,108.37,108.53,108.36,108.41,17849.0
2025-06-20 15:10:00,108.42,108.45,108.18,108.21,15139.0,108.42,108.45,108.18,108.21,15139.0
2025-06-20 15:20:00,108.21,108.4,108.2,108.34,29682.0,108.21,108.4,108.2,108.34,29682.0
2025-06-20 15:30:00,108.34,108.53,108.29,108.48,19659.0,108.34,108.53,108.29,108.48,19659.0
2025-06-20 15:40:00,108.47,108.5,108.29,108.48,54731.0,108.47,108.5,108.29,108.48,54731.0
2025-06-20 15:50:00,108.46,108.88,108.46,108.66,260068.0,108.46,108.88,108.46,108.66,260068.0